[{"ts": 1767517920000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517980000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 1076.2, "quote_volume": 230.2795, "trades": 3, "taker_buy_volume": 1076.2, "taker_buy_quote": 230.2795}, {"ts": 1767518040000, "open": 0.2142, "high": 0.2145, "low": 0.2139, "close": 0.2141, "volume": 34913.5, "quote_volume": 7477.97606, "trades": 47, "taker_buy_volume": 7268.6, "taker_buy_quote": 1557.29534}, {"ts": 1767518100000, "open": 0.214, "high": 0.2142, "low": 0.214, "close": 0.2141, "volume": 1962.8, "quote_volume": 420.14297, "trades": 6, "taker_buy_volume": 1913.6, "taker_buy_quote": 409.61417}, {"ts": 1767518160000, "open": 0.2142, "high": 0.2145, "low": 0.2142, "close": 0.2144, "volume": 7923.8, "quote_volume": 1698.47639, "trades": 19, "taker_buy_volume": 7218.2, "taker_buy_quote": 1547.21231}, {"ts": 1767518220000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 158.4, "quote_volume": 33.94512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518280000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518340000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518400000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 2357.1, "quote_volume": 506.45909, "trades": 16, "taker_buy_volume": 2327.0, "taker_buy_quote": 499.99361}, {"ts": 1767518460000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2151, "volume": 972.9, "quote_volume": 209.12251, "trades": 12, "taker_buy_volume": 972.9, "taker_buy_quote": 209.12251}, {"ts": 1767518520000, "open": 0.2151, "high": 0.2161, "low": 0.2151, "close": 0.2159, "volume": 49576.0, "quote_volume": 10681.38987, "trades": 96, "taker_buy_volume": 46188.1, "taker_buy_quote": 9949.73784}, {"ts": 1767518580000, "open": 0.2157, "high": 0.2157, "low": 0.2153, "close": 0.2153, "volume": 961.4, "quote_volume": 207.29678, "trades": 4, "taker_buy_volume": 139.3, "taker_buy_quote": 29.99129}, {"ts": 1767518640000, "open": 0.2151, "high": 0.2151, "low": 0.2145, "close": 0.2145, "volume": 16451.9, "quote_volume": 3533.53486, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518700000, "open": 0.2145, "high": 0.2147, "low": 0.2145, "close": 0.2147, "volume": 3381.7, "quote_volume": 725.57729, "trades": 11, "taker_buy_volume": 3381.7, "taker_buy_quote": 725.57729}, {"ts": 1767518760000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518820000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518880000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518940000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519000000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519060000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519120000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519180000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519240000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519300000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519360000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519420000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 31.5, "quote_volume": 6.76305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519480000, "open": 0.2148, "high": 0.215, "low": 0.2148, "close": 0.215, "volume": 744.6, "quote_volume": 160.02668, "trades": 4, "taker_buy_volume": 744.6, "taker_buy_quote": 160.02668}, {"ts": 1767519540000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 149.9, "quote_volume": 32.24349, "trades": 2, "taker_buy_volume": 149.9, "taker_buy_quote": 32.24349}, {"ts": 1767519600000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519660000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519720000, "open": 0.2147, "high": 0.2147, "low": 0.2146, "close": 0.2146, "volume": 1844.0, "quote_volume": 395.82296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519780000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 368.2, "quote_volume": 79.01572, "trades": 1, "taker_buy_volume": 368.2, "taker_buy_quote": 79.01572}, {"ts": 1767519840000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 1864.0, "quote_volume": 400.362, "trades": 16, "taker_buy_volume": 1864.0, "taker_buy_quote": 400.362}, {"ts": 1767519900000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519960000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520020000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520080000, "open": 0.2148, "high": 0.2151, "low": 0.2148, "close": 0.2151, "volume": 2836.1, "quote_volume": 609.4085, "trades": 6, "taker_buy_volume": 2836.1, "taker_buy_quote": 609.4085}, {"ts": 1767520140000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520200000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520260000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520320000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520380000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520440000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 180.0, "quote_volume": 38.628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520500000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520560000, "open": 0.2146, "high": 0.2147, "low": 0.2145, "close": 0.2147, "volume": 10503.3, "quote_volume": 2254.25699, "trades": 11, "taker_buy_volume": 4312.9, "taker_buy_quote": 925.90365}, {"ts": 1767520620000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520680000, "open": 0.2147, "high": 0.2149, "low": 0.2147, "close": 0.2149, "volume": 992.4, "quote_volume": 213.14669, "trades": 6, "taker_buy_volume": 992.4, "taker_buy_quote": 213.14669}, {"ts": 1767520740000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 483.0, "quote_volume": 103.7001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520800000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520860000, "open": 0.2147, "high": 0.2151, "low": 0.2147, "close": 0.2151, "volume": 6651.1, "quote_volume": 1429.86757, "trades": 14, "taker_buy_volume": 6651.1, "taker_buy_quote": 1429.86757}, {"ts": 1767520920000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 4000.0, "quote_volume": 861.146, "trades": 6, "taker_buy_volume": 4000.0, "taker_buy_quote": 861.146}, {"ts": 1767520980000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521040000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521100000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2153, "volume": 1298.1, "quote_volume": 279.38796, "trades": 5, "taker_buy_volume": 1298.1, "taker_buy_quote": 279.38796}, {"ts": 1767521160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1162.7, "quote_volume": 249.9805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521280000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 924.8, "quote_volume": 198.92448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521340000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 70.2, "quote_volume": 15.11406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521400000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 103.8, "quote_volume": 22.35852, "trades": 2, "taker_buy_volume": 103.8, "taker_buy_quote": 22.35852}, {"ts": 1767521460000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2157, "volume": 388.8, "quote_volume": 83.83683, "trades": 6, "taker_buy_volume": 388.8, "taker_buy_quote": 83.83683}, {"ts": 1767521520000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521580000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 260.4, "quote_volume": 56.16828, "trades": 1, "taker_buy_volume": 260.4, "taker_buy_quote": 56.16828}, {"ts": 1767521640000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 267.3, "quote_volume": 57.68334, "trades": 4, "taker_buy_volume": 267.3, "taker_buy_quote": 57.68334}, {"ts": 1767521700000, "open": 0.2159, "high": 0.216, "low": 0.2156, "close": 0.2156, "volume": 12712.5, "quote_volume": 2741.34826, "trades": 21, "taker_buy_volume": 485.9, "taker_buy_quote": 104.92672}, {"ts": 1767521760000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521820000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521880000, "open": 0.215, "high": 0.215, "low": 0.2147, "close": 0.2147, "volume": 7855.9, "quote_volume": 1687.61725, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521940000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 215.3, "quote_volume": 46.18185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522000000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 387.5, "quote_volume": 83.1117, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 67.9965}, {"ts": 1767522060000, "open": 0.2145, "high": 0.2149, "low": 0.2145, "close": 0.2149, "volume": 4131.4, "quote_volume": 886.5991, "trades": 10, "taker_buy_volume": 4131.4, "taker_buy_quote": 886.5991}, {"ts": 1767522120000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522180000, "open": 0.2145, "high": 0.2146, "low": 0.2144, "close": 0.2146, "volume": 2925.8, "quote_volume": 627.57278, "trades": 6, "taker_buy_volume": 1653.0, "taker_buy_quote": 354.6798}, {"ts": 1767522240000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522300000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522360000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 237.2, "quote_volume": 50.8794, "trades": 2, "taker_buy_volume": 237.2, "taker_buy_quote": 50.8794}, {"ts": 1767522420000, "open": 0.2145, "high": 0.2147, "low": 0.2145, "close": 0.2147, "volume": 2647.1, "quote_volume": 568.10265, "trades": 16, "taker_buy_volume": 2647.1, "taker_buy_quote": 568.10265}, {"ts": 1767522480000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522540000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522600000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522660000, "open": 0.2144, "high": 0.2147, "low": 0.2144, "close": 0.2147, "volume": 6514.0, "quote_volume": 1398.21076, "trades": 19, "taker_buy_volume": 5974.0, "taker_buy_quote": 1282.43476}, {"ts": 1767522720000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.215, "volume": 8057.0, "quote_volume": 1732.10984, "trades": 11, "taker_buy_volume": 7517.0, "taker_buy_quote": 1616.00984}, {"ts": 1767522780000, "open": 0.215, "high": 0.215, "low": 0.2148, "close": 0.2148, "volume": 2745.8, "quote_volume": 590.04307, "trades": 12, "taker_buy_volume": 1371.7, "taker_buy_quote": 294.74898}, {"ts": 1767522840000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522900000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522960000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 487.2, "quote_volume": 104.59713, "trades": 2, "taker_buy_volume": 487.2, "taker_buy_quote": 104.59713}, {"ts": 1767523020000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 540.0, "quote_volume": 115.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523080000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 2609.7, "quote_volume": 560.04162, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523140000, "open": 0.2145, "high": 0.2147, "low": 0.2145, "close": 0.2146, "volume": 4336.3, "quote_volume": 930.44932, "trades": 25, "taker_buy_volume": 2558.7, "taker_buy_quote": 548.97636}, {"ts": 1767523200000, "open": 0.2147, "high": 0.2154, "low": 0.2147, "close": 0.2151, "volume": 29894.7, "quote_volume": 6429.02996, "trades": 66, "taker_buy_volume": 17716.2, "taker_buy_quote": 3809.5479}, {"ts": 1767523260000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523320000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523380000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 99.7, "quote_volume": 21.45544, "trades": 1, "taker_buy_volume": 99.7, "taker_buy_quote": 21.45544}, {"ts": 1767523440000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 440.3, "quote_volume": 94.75256, "trades": 1, "taker_buy_volume": 440.3, "taker_buy_quote": 94.75256}, {"ts": 1767523500000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523560000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 1458.6, "quote_volume": 313.89072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523620000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 2217.0, "quote_volume": 476.9307, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 27.8, "quote_volume": 5.977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523740000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 6259.3, "quote_volume": 1345.87658, "trades": 7, "taker_buy_volume": 5719.3, "taker_buy_quote": 1229.77658}, {"ts": 1767523800000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523860000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523920000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 75.9, "quote_volume": 16.32887, "trades": 2, "taker_buy_volume": 27.8, "taker_buy_quote": 5.98256}, {"ts": 1767523980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 500.0, "quote_volume": 107.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524040000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 2009.1, "quote_volume": 431.75559, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524100000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 548.9, "quote_volume": 117.95861, "trades": 2, "taker_buy_volume": 449.8, "taker_buy_quote": 96.66202}, {"ts": 1767524160000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524220000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 176.5, "quote_volume": 37.92985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524280000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524340000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524400000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524460000, "open": 0.2145, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 938.5, "quote_volume": 201.33701, "trades": 4, "taker_buy_volume": 884.8, "taker_buy_quote": 189.81836}, {"ts": 1767524520000, "open": 0.2143, "high": 0.2149, "low": 0.2143, "close": 0.2149, "volume": 17950.6, "quote_volume": 3852.91145, "trades": 48, "taker_buy_volume": 17950.6, "taker_buy_quote": 3852.91145}, {"ts": 1767524580000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 1351.3, "quote_volume": 290.27435, "trades": 15, "taker_buy_volume": 1351.3, "taker_buy_quote": 290.27435}, {"ts": 1767524640000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 2585.1, "quote_volume": 555.02097, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524700000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 2663.1, "quote_volume": 571.23495, "trades": 4, "taker_buy_volume": 64.7, "taker_buy_quote": 13.87815}, {"ts": 1767524760000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 63.3, "quote_volume": 13.57785, "trades": 1, "taker_buy_volume": 63.3, "taker_buy_quote": 13.57785}, {"ts": 1767524820000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524880000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524940000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525000000, "open": 0.2145, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 2552.8, "quote_volume": 547.36789, "trades": 10, "taker_buy_volume": 1435.4, "taker_buy_quote": 307.85507}, {"ts": 1767525060000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 3203.5, "quote_volume": 686.7354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525120000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 959.8, "quote_volume": 205.68514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525180000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525240000, "open": 0.214, "high": 0.2143, "low": 0.2138, "close": 0.2143, "volume": 21958.7, "quote_volume": 4698.97657, "trades": 60, "taker_buy_volume": 12791.5, "taker_buy_quote": 2738.39846}, {"ts": 1767525300000, "open": 0.214, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 6448.9, "quote_volume": 1379.72381, "trades": 12, "taker_buy_volume": 2710.7, "taker_buy_quote": 580.06883}, {"ts": 1767525360000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525420000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1825.1, "quote_volume": 390.5714, "trades": 15, "taker_buy_volume": 1825.1, "taker_buy_quote": 390.5714}, {"ts": 1767525480000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 8540.0, "quote_volume": 1829.50802, "trades": 7, "taker_buy_volume": 8540.0, "taker_buy_quote": 1829.50802}, {"ts": 1767525540000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 6540.0, "quote_volume": 1400.322, "trades": 5, "taker_buy_volume": 540.0, "taker_buy_quote": 115.722}, {"ts": 1767525600000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 1907.7, "quote_volume": 408.62934, "trades": 14, "taker_buy_volume": 1907.7, "taker_buy_quote": 408.62934}, {"ts": 1767525660000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525720000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525780000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525840000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525900000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 233.3, "quote_volume": 49.97286, "trades": 1, "taker_buy_volume": 233.3, "taker_buy_quote": 49.97286}, {"ts": 1767525960000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 137.9, "quote_volume": 29.52439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526020000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 1439.8, "quote_volume": 308.41247, "trades": 4, "taker_buy_volume": 1293.7, "taker_buy_quote": 277.10324}, {"ts": 1767526080000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 100.0, "quote_volume": 21.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526140000, "open": 0.2142, "high": 0.2142, "low": 0.2141, "close": 0.2141, "volume": 5540.0, "quote_volume": 1186.2995, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526200000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 4102.7, "quote_volume": 878.79834, "trades": 6, "taker_buy_volume": 4102.7, "taker_buy_quote": 878.79834}, {"ts": 1767526260000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526320000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 479.7, "quote_volume": 102.89565, "trades": 4, "taker_buy_volume": 479.7, "taker_buy_quote": 102.89565}, {"ts": 1767526380000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526440000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526500000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526560000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 209.5, "quote_volume": 44.89585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526620000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 97.9, "quote_volume": 20.99955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526680000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 851.3, "quote_volume": 182.5162, "trades": 3, "taker_buy_volume": 826.1, "taker_buy_quote": 177.11584}, {"ts": 1767526740000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 743.0, "quote_volume": 159.2789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526800000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 24.0, "quote_volume": 5.1456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526860000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526920000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526980000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 531.0, "quote_volume": 113.9526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527040000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 344.7, "quote_volume": 73.93815, "trades": 1, "taker_buy_volume": 344.7, "taker_buy_quote": 73.93815}, {"ts": 1767527100000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527160000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527220000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527280000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527340000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527400000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527460000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527520000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527580000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527640000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527700000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527760000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527820000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527880000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 799.6, "quote_volume": 171.43424, "trades": 12, "taker_buy_volume": 799.6, "taker_buy_quote": 171.43424}, {"ts": 1767527940000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528000000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528060000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 1272.7, "quote_volume": 272.87666, "trades": 13, "taker_buy_volume": 1174.9, "taker_buy_quote": 251.89856}, {"ts": 1767528120000, "open": 0.2145, "high": 0.2145, "low": 0.2144, "close": 0.2144, "volume": 735.3, "quote_volume": 157.66785, "trades": 5, "taker_buy_volume": 195.3, "taker_buy_quote": 41.89185}, {"ts": 1767528180000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528240000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528300000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 502.4, "quote_volume": 107.66432, "trades": 2, "taker_buy_volume": 502.4, "taker_buy_quote": 107.66432}, {"ts": 1767528360000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528420000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 47.1, "quote_volume": 10.08411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528480000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528540000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528600000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 10165.8, "quote_volume": 2176.49778, "trades": 3, "taker_buy_volume": 10165.8, "taker_buy_quote": 2176.49778}, {"ts": 1767528660000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528720000, "open": 0.2144, "high": 0.2152, "low": 0.2144, "close": 0.2151, "volume": 31566.1, "quote_volume": 6780.82874, "trades": 42, "taker_buy_volume": 24452.0, "taker_buy_quote": 5250.87133}, {"ts": 1767528780000, "open": 0.2151, "high": 0.2157, "low": 0.2151, "close": 0.2155, "volume": 15950.0, "quote_volume": 3438.8157, "trades": 20, "taker_buy_volume": 8145.8, "taker_buy_quote": 1755.94662}, {"ts": 1767528840000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 107.1, "quote_volume": 23.09076, "trades": 2, "taker_buy_volume": 107.1, "taker_buy_quote": 23.09076}, {"ts": 1767528900000, "open": 0.2156, "high": 0.2156, "low": 0.2143, "close": 0.2147, "volume": 29921.8, "quote_volume": 6434.84948, "trades": 48, "taker_buy_volume": 5151.7, "taker_buy_quote": 1106.29256}, {"ts": 1767528960000, "open": 0.2147, "high": 0.2149, "low": 0.2147, "close": 0.2149, "volume": 6742.8, "quote_volume": 1447.75554, "trades": 7, "taker_buy_volume": 6742.8, "taker_buy_quote": 1447.75554}, {"ts": 1767529020000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529080000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529140000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529200000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529260000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529320000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529380000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 367.6, "quote_volume": 78.99724, "trades": 1, "taker_buy_volume": 367.6, "taker_buy_quote": 78.99724}, {"ts": 1767529440000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529500000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2151, "volume": 658.8, "quote_volume": 141.61482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529560000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529620000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529680000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 3530.5, "quote_volume": 758.70445, "trades": 24, "taker_buy_volume": 353.4, "taker_buy_quote": 75.94566}, {"ts": 1767529740000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2151, "volume": 1638.5, "quote_volume": 352.34275, "trades": 6, "taker_buy_volume": 1638.5, "taker_buy_quote": 352.34275}, {"ts": 1767529800000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 465.3, "quote_volume": 100.13256, "trades": 1, "taker_buy_volume": 465.3, "taker_buy_quote": 100.13256}, {"ts": 1767529860000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2154, "volume": 3672.1, "quote_volume": 791.23392, "trades": 6, "taker_buy_volume": 3207.1, "taker_buy_quote": 691.07292}, {"ts": 1767529920000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529980000, "open": 0.2155, "high": 0.2161, "low": 0.2155, "close": 0.2161, "volume": 27725.0, "quote_volume": 5983.54567, "trades": 32, "taker_buy_volume": 27725.0, "taker_buy_quote": 5983.54567}, {"ts": 1767530040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 280.2, "quote_volume": 60.5232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530100000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 12367.0, "quote_volume": 2670.622, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530160000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 788.5, "quote_volume": 170.07945, "trades": 4, "taker_buy_volume": 788.5, "taker_buy_quote": 170.07945}, {"ts": 1767530220000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 4703.0, "quote_volume": 1015.50774, "trades": 17, "taker_buy_volume": 4267.4, "taker_buy_quote": 921.4617}, {"ts": 1767530280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530460000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2156, "volume": 4034.6, "quote_volume": 870.32564, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530520000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 680.6, "quote_volume": 146.47049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530580000, "open": 0.2154, "high": 0.2157, "low": 0.2154, "close": 0.2157, "volume": 13720.3, "quote_volume": 2957.63777, "trades": 17, "taker_buy_volume": 13720.3, "taker_buy_quote": 2957.63777}, {"ts": 1767530640000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530700000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 841.5, "quote_volume": 181.6884, "trades": 2, "taker_buy_volume": 841.5, "taker_buy_quote": 181.6884}, {"ts": 1767530760000, "open": 0.216, "high": 0.2164, "low": 0.216, "close": 0.2163, "volume": 2687.6, "quote_volume": 581.21482, "trades": 7, "taker_buy_volume": 1673.7, "taker_buy_quote": 362.0052}, {"ts": 1767530820000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530880000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530940000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 4874.3, "quote_volume": 1056.19631, "trades": 26, "taker_buy_volume": 2770.2, "taker_buy_quote": 600.30234}, {"ts": 1767531000000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531060000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531120000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2167, "volume": 5000.0, "quote_volume": 1083.446, "trades": 6, "taker_buy_volume": 3543.1, "taker_buy_quote": 767.73577}, {"ts": 1767531180000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 14425.2, "quote_volume": 3124.00464, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531240000, "open": 0.2164, "high": 0.2164, "low": 0.2161, "close": 0.2162, "volume": 3823.4, "quote_volume": 826.84549, "trades": 8, "taker_buy_volume": 35.8, "taker_buy_quote": 7.73996}, {"ts": 1767531300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 386.5, "quote_volume": 83.484, "trades": 1, "taker_buy_volume": 386.5, "taker_buy_quote": 83.484}, {"ts": 1767531360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1076.7, "quote_volume": 232.5672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531540000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 6037.7, "quote_volume": 1303.59343, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531600000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2156, "volume": 426.3, "quote_volume": 91.92132, "trades": 2, "taker_buy_volume": 371.1, "taker_buy_quote": 80.00916}, {"ts": 1767531660000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531720000, "open": 0.2156, "high": 0.2159, "low": 0.2156, "close": 0.2159, "volume": 8317.2, "quote_volume": 1795.24359, "trades": 14, "taker_buy_volume": 8317.2, "taker_buy_quote": 1795.24359}, {"ts": 1767531780000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531840000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531900000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 4805.0, "quote_volume": 1035.958, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531960000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532020000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532080000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 38.9, "quote_volume": 8.39851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532140000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532200000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 82.9, "quote_volume": 17.89454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532260000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532320000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 435.6, "quote_volume": 94.00248, "trades": 1, "taker_buy_volume": 435.6, "taker_buy_quote": 94.00248}, {"ts": 1767532380000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 176.5, "quote_volume": 38.10635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532440000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532500000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 174.3, "quote_volume": 37.63137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532560000, "open": 0.216, "high": 0.2169, "low": 0.216, "close": 0.2169, "volume": 10139.6, "quote_volume": 2194.17106, "trades": 24, "taker_buy_volume": 9735.5, "taker_buy_quote": 2106.52177}, {"ts": 1767532620000, "open": 0.217, "high": 0.2174, "low": 0.217, "close": 0.2172, "volume": 9698.0, "quote_volume": 2107.01089, "trades": 20, "taker_buy_volume": 4786.3, "taker_buy_quote": 1039.88385}, {"ts": 1767532680000, "open": 0.2173, "high": 0.2175, "low": 0.217, "close": 0.217, "volume": 13762.5, "quote_volume": 2990.23102, "trades": 37, "taker_buy_volume": 633.8, "taker_buy_quote": 137.77409}, {"ts": 1767532740000, "open": 0.2172, "high": 0.2175, "low": 0.217, "close": 0.217, "volume": 6071.1, "quote_volume": 1318.71274, "trades": 12, "taker_buy_volume": 3899.5, "taker_buy_quote": 847.32974}, {"ts": 1767532800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1073.1, "quote_volume": 232.8627, "trades": 2, "taker_buy_volume": 1073.1, "taker_buy_quote": 232.8627}, {"ts": 1767532860000, "open": 0.2168, "high": 0.2168, "low": 0.2162, "close": 0.2162, "volume": 15610.2, "quote_volume": 3377.2747, "trades": 15, "taker_buy_volume": 386.1, "taker_buy_quote": 83.47482}, {"ts": 1767532920000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 328.3, "quote_volume": 70.97846, "trades": 1, "taker_buy_volume": 328.3, "taker_buy_quote": 70.97846}, {"ts": 1767532980000, "open": 0.2164, "high": 0.217, "low": 0.2164, "close": 0.217, "volume": 12277.3, "quote_volume": 2659.83519, "trades": 18, "taker_buy_volume": 12277.3, "taker_buy_quote": 2659.83519}, {"ts": 1767533040000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 333.5, "quote_volume": 72.33615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533100000, "open": 0.217, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 2127.1, "quote_volume": 461.52726, "trades": 6, "taker_buy_volume": 1530.8, "taker_buy_quote": 332.18979}, {"ts": 1767533160000, "open": 0.2169, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 3238.2, "quote_volume": 702.30468, "trades": 25, "taker_buy_volume": 866.6, "taker_buy_quote": 187.96554}, {"ts": 1767533220000, "open": 0.2167, "high": 0.2171, "low": 0.2167, "close": 0.2168, "volume": 24625.1, "quote_volume": 5340.77835, "trades": 28, "taker_buy_volume": 19567.0, "taker_buy_quote": 4244.12919}, {"ts": 1767533280000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 985.8, "quote_volume": 213.4257, "trades": 4, "taker_buy_volume": 123.1, "taker_buy_quote": 26.65115}, {"ts": 1767533340000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533400000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533460000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533520000, "open": 0.2169, "high": 0.2169, "low": 0.2164, "close": 0.2166, "volume": 22261.7, "quote_volume": 4821.20431, "trades": 43, "taker_buy_volume": 2192.4, "taker_buy_quote": 474.87384}, {"ts": 1767533580000, "open": 0.2168, "high": 0.2171, "low": 0.2168, "close": 0.217, "volume": 6110.7, "quote_volume": 1325.16878, "trades": 9, "taker_buy_volume": 5649.2, "taker_buy_quote": 1225.02328}, {"ts": 1767533640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533700000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2168, "volume": 916.2, "quote_volume": 198.66421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533760000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 583.3, "quote_volume": 126.45944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533820000, "open": 0.2168, "high": 0.2168, "low": 0.2166, "close": 0.2168, "volume": 955.6, "quote_volume": 207.11612, "trades": 8, "taker_buy_volume": 304.3, "taker_buy_quote": 65.97224}, {"ts": 1767533880000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 1530.8, "quote_volume": 331.65328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533940000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534000000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 231.1, "quote_volume": 49.98693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534060000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534120000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 240.4, "quote_volume": 51.95044, "trades": 1, "taker_buy_volume": 240.4, "taker_buy_quote": 51.95044}, {"ts": 1767534180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 240.7, "quote_volume": 51.9912, "trades": 1, "taker_buy_volume": 240.7, "taker_buy_quote": 51.9912}, {"ts": 1767534240000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 384.6, "quote_volume": 82.99668, "trades": 1, "taker_buy_volume": 384.6, "taker_buy_quote": 82.99668}, {"ts": 1767534300000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 343.1, "quote_volume": 74.00667, "trades": 1, "taker_buy_volume": 343.1, "taker_buy_quote": 74.00667}, {"ts": 1767534360000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 729.2, "quote_volume": 157.25275, "trades": 3, "taker_buy_volume": 356.9, "taker_buy_quote": 76.94764}, {"ts": 1767534420000, "open": 0.2156, "high": 0.216, "low": 0.2156, "close": 0.216, "volume": 19255.9, "quote_volume": 4156.46016, "trades": 27, "taker_buy_volume": 19255.9, "taker_buy_quote": 4156.46016}, {"ts": 1767534480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534720000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 497.7, "quote_volume": 107.60274, "trades": 1, "taker_buy_volume": 497.7, "taker_buy_quote": 107.60274}, {"ts": 1767534780000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534840000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534900000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534960000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535020000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535080000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535140000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 682.5, "quote_volume": 147.747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535200000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 5718.4, "quote_volume": 1237.46176, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535260000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 521.7, "quote_volume": 112.84371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535320000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535380000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 1783.8, "quote_volume": 385.12242, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535440000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 35.3, "quote_volume": 7.62127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535500000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535560000, "open": 0.2156, "high": 0.2156, "low": 0.2155, "close": 0.2156, "volume": 9334.2, "quote_volume": 2012.35593, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535620000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 25.3, "quote_volume": 5.45468, "trades": 1, "taker_buy_volume": 25.3, "taker_buy_quote": 5.45468}, {"ts": 1767535680000, "open": 0.2155, "high": 0.2157, "low": 0.2155, "close": 0.2157, "volume": 4959.4, "quote_volume": 1069.29226, "trades": 20, "taker_buy_volume": 3681.9, "taker_buy_quote": 793.99101}, {"ts": 1767535740000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 1230.5, "quote_volume": 265.66495, "trades": 2, "taker_buy_volume": 1230.5, "taker_buy_quote": 265.66495}, {"ts": 1767535800000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535860000, "open": 0.2159, "high": 0.2159, "low": 0.2158, "close": 0.2158, "volume": 216.4, "quote_volume": 46.70376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 540.0, "quote_volume": 116.64, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 116.64}, {"ts": 1767535980000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 1704.3, "quote_volume": 368.29923, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536040000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 150.9, "quote_volume": 32.5944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536220000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536460000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 114.3, "quote_volume": 24.66594, "trades": 1, "taker_buy_volume": 114.3, "taker_buy_quote": 24.66594}, {"ts": 1767536520000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536580000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536640000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2157, "volume": 753.2, "quote_volume": 162.41124, "trades": 3, "taker_buy_volume": 753.2, "taker_buy_quote": 162.41124}, {"ts": 1767536700000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536760000, "open": 0.2155, "high": 0.2155, "low": 0.2154, "close": 0.2154, "volume": 2669.2, "quote_volume": 574.96015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536820000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 92.5, "quote_volume": 19.9245, "trades": 1, "taker_buy_volume": 92.5, "taker_buy_quote": 19.9245}, {"ts": 1767536880000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536940000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 918.6, "quote_volume": 197.77458, "trades": 3, "taker_buy_volume": 918.6, "taker_buy_quote": 197.77458}, {"ts": 1767537000000, "open": 0.2154, "high": 0.2157, "low": 0.2154, "close": 0.2157, "volume": 732.4, "quote_volume": 157.90689, "trades": 3, "taker_buy_volume": 732.4, "taker_buy_quote": 157.90689}, {"ts": 1767537060000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537120000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537180000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 464.9, "quote_volume": 100.13946, "trades": 1, "taker_buy_volume": 464.9, "taker_buy_quote": 100.13946}, {"ts": 1767537240000, "open": 0.2156, "high": 0.2156, "low": 0.2148, "close": 0.2148, "volume": 10805.7, "quote_volume": 2327.04595, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537300000, "open": 0.215, "high": 0.2153, "low": 0.215, "close": 0.2152, "volume": 3276.2, "quote_volume": 704.86189, "trades": 8, "taker_buy_volume": 3276.2, "taker_buy_quote": 704.86189}, {"ts": 1767537360000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 540.0, "quote_volume": 116.316, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 116.316}, {"ts": 1767537420000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 25.5, "quote_volume": 5.49525, "trades": 1, "taker_buy_volume": 25.5, "taker_buy_quote": 5.49525}, {"ts": 1767537480000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 46.7, "quote_volume": 10.07319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537540000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 4177.5, "quote_volume": 901.4505, "trades": 4, "taker_buy_volume": 4177.5, "taker_buy_quote": 901.4505}, {"ts": 1767537600000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 588.0, "quote_volume": 126.99553, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 126.99553}, {"ts": 1767537660000, "open": 0.2161, "high": 0.2161, "low": 0.2158, "close": 0.2159, "volume": 10439.4, "quote_volume": 2254.14778, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537720000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2157, "volume": 2492.7, "quote_volume": 537.64367, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537780000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537840000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537900000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537960000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 644.0, "quote_volume": 138.8464, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 116.424}, {"ts": 1767538020000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538080000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538140000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538200000, "open": 0.2158, "high": 0.2162, "low": 0.2158, "close": 0.2162, "volume": 1312.6, "quote_volume": 283.6342, "trades": 3, "taker_buy_volume": 1312.6, "taker_buy_quote": 283.6342}, {"ts": 1767538260000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 321.0, "quote_volume": 69.4323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538320000, "open": 0.2165, "high": 0.217, "low": 0.2165, "close": 0.2169, "volume": 13432.1, "quote_volume": 2913.039, "trades": 27, "taker_buy_volume": 11517.9, "taker_buy_quote": 2497.8391}, {"ts": 1767538380000, "open": 0.2168, "high": 0.2172, "low": 0.2168, "close": 0.2172, "volume": 5587.2, "quote_volume": 1212.58378, "trades": 7, "taker_buy_volume": 5085.1, "taker_buy_quote": 1103.5709}, {"ts": 1767538440000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 591.4, "quote_volume": 128.3338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 567.8, "quote_volume": 123.2126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538620000, "open": 0.217, "high": 0.217, "low": 0.2167, "close": 0.2167, "volume": 2980.7, "quote_volume": 646.58299, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538680000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 109.2, "quote_volume": 23.67456, "trades": 1, "taker_buy_volume": 109.2, "taker_buy_quote": 23.67456}, {"ts": 1767538740000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 294.0, "quote_volume": 63.7098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538800000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538860000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 540.0, "quote_volume": 117.018, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 117.018}, {"ts": 1767538920000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 76.1, "quote_volume": 16.5137, "trades": 1, "taker_buy_volume": 76.1, "taker_buy_quote": 16.5137}, {"ts": 1767539040000, "open": 0.2168, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 3713.6, "quote_volume": 804.89791, "trades": 25, "taker_buy_volume": 202.6, "taker_buy_quote": 43.90342}, {"ts": 1767539100000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539160000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539220000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 539.8, "quote_volume": 116.97466, "trades": 1, "taker_buy_volume": 539.8, "taker_buy_quote": 116.97466}, {"ts": 1767539280000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539340000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539400000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 461.3, "quote_volume": 100.05597, "trades": 1, "taker_buy_volume": 461.3, "taker_buy_quote": 100.05597}, {"ts": 1767539460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 289.9, "quote_volume": 62.9083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539520000, "open": 0.2171, "high": 0.2172, "low": 0.217, "close": 0.217, "volume": 4123.8, "quote_volume": 895.47187, "trades": 10, "taker_buy_volume": 2806.6, "taker_buy_quote": 609.49337}, {"ts": 1767539580000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 536.1, "quote_volume": 116.30893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539640000, "open": 0.2169, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 580.4, "quote_volume": 125.83376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539700000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 366.4, "quote_volume": 79.36224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539760000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 462.5, "quote_volume": 100.27, "trades": 1, "taker_buy_volume": 462.5, "taker_buy_quote": 100.27}, {"ts": 1767539820000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 278.5, "quote_volume": 60.3788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539880000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 2411.6, "quote_volume": 522.80882, "trades": 22, "taker_buy_volume": 378.4, "taker_buy_quote": 82.03712}, {"ts": 1767539940000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 522.6, "quote_volume": 113.29968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540000000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 4971.0, "quote_volume": 1076.94199, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540060000, "open": 0.2167, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 1019.6, "quote_volume": 220.94178, "trades": 4, "taker_buy_volume": 752.1, "taker_buy_quote": 163.00128}, {"ts": 1767540120000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540180000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540240000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540300000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 2405.2, "quote_volume": 520.96632, "trades": 19, "taker_buy_volume": 814.7, "taker_buy_quote": 176.46402}, {"ts": 1767540360000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540420000, "open": 0.2167, "high": 0.2175, "low": 0.2167, "close": 0.2174, "volume": 28573.8, "quote_volume": 6200.2165, "trades": 48, "taker_buy_volume": 28191.0, "taker_buy_quote": 6116.99578}, {"ts": 1767540480000, "open": 0.2175, "high": 0.2177, "low": 0.2175, "close": 0.2175, "volume": 3911.0, "quote_volume": 850.76229, "trades": 10, "taker_buy_volume": 3210.4, "taker_buy_quote": 698.38179}, {"ts": 1767540540000, "open": 0.2174, "high": 0.2178, "low": 0.2173, "close": 0.2173, "volume": 19018.3, "quote_volume": 4137.86967, "trades": 58, "taker_buy_volume": 5715.6, "taker_buy_quote": 1244.13184}, {"ts": 1767540600000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 477.8, "quote_volume": 103.75498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540660000, "open": 0.2171, "high": 0.2176, "low": 0.2171, "close": 0.2176, "volume": 13256.1, "quote_volume": 2881.85663, "trades": 6, "taker_buy_volume": 1045.1, "taker_buy_quote": 227.20474}, {"ts": 1767540720000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 1772.3, "quote_volume": 385.47525, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540780000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 236.9, "quote_volume": 51.50206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540840000, "open": 0.2174, "high": 0.2174, "low": 0.2172, "close": 0.2172, "volume": 2982.2, "quote_volume": 648.00427, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540900000, "open": 0.2174, "high": 0.218, "low": 0.2174, "close": 0.2179, "volume": 14314.0, "quote_volume": 3116.99773, "trades": 35, "taker_buy_volume": 13612.1, "taker_buy_quote": 2964.09453}, {"ts": 1767540960000, "open": 0.2181, "high": 0.2182, "low": 0.218, "close": 0.2181, "volume": 4463.0, "quote_volume": 973.35686, "trades": 25, "taker_buy_volume": 1679.6, "taker_buy_quote": 366.33681}, {"ts": 1767541020000, "open": 0.2177, "high": 0.2177, "low": 0.2176, "close": 0.2176, "volume": 1787.8, "quote_volume": 389.10787, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541080000, "open": 0.2176, "high": 0.2176, "low": 0.2173, "close": 0.2173, "volume": 1942.9, "quote_volume": 422.50556, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541140000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541200000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 2040.0, "quote_volume": 443.292, "trades": 2, "taker_buy_volume": 2040.0, "taker_buy_quote": 443.292}, {"ts": 1767541260000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 23.0, "quote_volume": 4.9979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541320000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541380000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541440000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541500000, "open": 0.2172, "high": 0.2172, "low": 0.2169, "close": 0.2169, "volume": 2822.4, "quote_volume": 612.75006, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541560000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 2623.3, "quote_volume": 569.68254, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541620000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 256.4, "quote_volume": 55.66444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541680000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541740000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 540.0, "quote_volume": 117.504, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 117.504}, {"ts": 1767541800000, "open": 0.2176, "high": 0.2179, "low": 0.2176, "close": 0.2178, "volume": 22036.9, "quote_volume": 4797.33365, "trades": 60, "taker_buy_volume": 18588.2, "taker_buy_quote": 4046.66973}, {"ts": 1767541860000, "open": 0.2178, "high": 0.2178, "low": 0.2177, "close": 0.2177, "volume": 2286.1, "quote_volume": 497.80552, "trades": 10, "taker_buy_volume": 1215.5, "taker_buy_quote": 264.7359}, {"ts": 1767541920000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541980000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542040000, "open": 0.2179, "high": 0.2181, "low": 0.2179, "close": 0.2179, "volume": 3629.5, "quote_volume": 791.01162, "trades": 8, "taker_buy_volume": 2833.0, "taker_buy_quote": 617.40027}, {"ts": 1767542100000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 174.9, "quote_volume": 38.11071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542160000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542220000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 52.3, "quote_volume": 11.39094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542280000, "open": 0.218, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 286.9, "quote_volume": 62.56595, "trades": 2, "taker_buy_volume": 69.4, "taker_buy_quote": 15.1292}, {"ts": 1767542340000, "open": 0.2179, "high": 0.2179, "low": 0.2177, "close": 0.2177, "volume": 10165.6, "quote_volume": 2214.1998, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542400000, "open": 0.2178, "high": 0.2183, "low": 0.2178, "close": 0.2181, "volume": 13466.4, "quote_volume": 2936.6914, "trades": 35, "taker_buy_volume": 10694.4, "taker_buy_quote": 2331.82026}, {"ts": 1767542460000, "open": 0.2181, "high": 0.2192, "low": 0.2181, "close": 0.219, "volume": 28755.4, "quote_volume": 6291.24126, "trades": 55, "taker_buy_volume": 7414.7, "taker_buy_quote": 1620.82523}, {"ts": 1767542520000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 1492.0, "quote_volume": 326.36808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542580000, "open": 0.2185, "high": 0.2185, "low": 0.2182, "close": 0.2183, "volume": 12359.7, "quote_volume": 2698.19495, "trades": 36, "taker_buy_volume": 7686.8, "taker_buy_quote": 1677.60582}, {"ts": 1767542640000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 998.1, "quote_volume": 217.88523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542700000, "open": 0.2183, "high": 0.2189, "low": 0.2183, "close": 0.2188, "volume": 9173.9, "quote_volume": 2006.11872, "trades": 35, "taker_buy_volume": 9173.9, "taker_buy_quote": 2006.11872}, {"ts": 1767542760000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 540.0, "quote_volume": 117.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542820000, "open": 0.2183, "high": 0.2183, "low": 0.2178, "close": 0.2178, "volume": 17018.1, "quote_volume": 3710.55342, "trades": 26, "taker_buy_volume": 1175.0, "taker_buy_quote": 256.36705}, {"ts": 1767542880000, "open": 0.2177, "high": 0.2178, "low": 0.2176, "close": 0.2178, "volume": 5728.6, "quote_volume": 1247.12035, "trades": 28, "taker_buy_volume": 4019.2, "taker_buy_quote": 874.98397}, {"ts": 1767542940000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 2997.7, "quote_volume": 653.1602, "trades": 5, "taker_buy_volume": 2997.7, "taker_buy_quote": 653.1602}, {"ts": 1767543000000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 32.1, "quote_volume": 6.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543060000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543120000, "open": 0.2178, "high": 0.218, "low": 0.2178, "close": 0.218, "volume": 211.6, "quote_volume": 46.12318, "trades": 3, "taker_buy_volume": 183.5, "taker_buy_quote": 40.003}, {"ts": 1767543180000, "open": 0.218, "high": 0.2182, "low": 0.218, "close": 0.2182, "volume": 5508.3, "quote_volume": 1201.52466, "trades": 10, "taker_buy_volume": 3333.7, "taker_buy_quote": 727.02694}, {"ts": 1767543240000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 4481.9, "quote_volume": 978.39877, "trades": 2, "taker_buy_volume": 4481.9, "taker_buy_quote": 978.39877}, {"ts": 1767543300000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 1638.8, "quote_volume": 357.75004, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543360000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 1517.0, "quote_volume": 331.3128, "trades": 1, "taker_buy_volume": 1517.0, "taker_buy_quote": 331.3128}, {"ts": 1767543420000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 1231.0, "quote_volume": 268.9735, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543480000, "open": 0.2183, "high": 0.2183, "low": 0.2182, "close": 0.2182, "volume": 796.4, "quote_volume": 173.80012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543540000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 1180.7, "quote_volume": 257.51067, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543600000, "open": 0.2179, "high": 0.2183, "low": 0.2179, "close": 0.2181, "volume": 20114.6, "quote_volume": 4387.16202, "trades": 13, "taker_buy_volume": 17812.6, "taker_buy_quote": 3885.04182}, {"ts": 1767543660000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 2642.9, "quote_volume": 576.62233, "trades": 6, "taker_buy_volume": 2463.0, "taker_buy_quote": 537.38614}, {"ts": 1767543720000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543780000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543840000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543900000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543960000, "open": 0.2185, "high": 0.2185, "low": 0.2184, "close": 0.2184, "volume": 1614.3, "quote_volume": 352.68119, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544020000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544080000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 236.7, "quote_volume": 51.67161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544140000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544200000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 384.9, "quote_volume": 84.06216, "trades": 1, "taker_buy_volume": 384.9, "taker_buy_quote": 84.06216}, {"ts": 1767544260000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544320000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 1058.5, "quote_volume": 231.3881, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544380000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544440000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2300.9, "quote_volume": 503.8971, "trades": 2, "taker_buy_volume": 2300.9, "taker_buy_quote": 503.8971}, {"ts": 1767544500000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544560000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544620000, "open": 0.2189, "high": 0.2195, "low": 0.2189, "close": 0.2189, "volume": 25832.7, "quote_volume": 5660.24334, "trades": 55, "taker_buy_volume": 11478.5, "taker_buy_quote": 2514.58004}, {"ts": 1767544680000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3198.4, "quote_volume": 700.4496, "trades": 4, "taker_buy_volume": 923.5, "taker_buy_quote": 202.2465}, {"ts": 1767544740000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544800000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544860000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 916.1, "quote_volume": 200.44549, "trades": 8, "taker_buy_volume": 28.1, "taker_buy_quote": 6.15109}, {"ts": 1767544920000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 45.6, "quote_volume": 9.96816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544980000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545040000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545100000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.2191, "volume": 674.0, "quote_volume": 147.6667, "trades": 3, "taker_buy_volume": 67.0, "taker_buy_quote": 14.6797}, {"ts": 1767545160000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545220000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545280000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 932.2, "quote_volume": 204.37746, "trades": 2, "taker_buy_volume": 932.2, "taker_buy_quote": 204.37746}, {"ts": 1767545340000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545400000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 1180.7, "quote_volume": 258.80944, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545460000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545520000, "open": 0.2192, "high": 0.2192, "low": 0.2189, "close": 0.2189, "volume": 2123.3, "quote_volume": 465.01717, "trades": 13, "taker_buy_volume": 94.3, "taker_buy_quote": 20.67056}, {"ts": 1767545580000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.2189, "volume": 2614.9, "quote_volume": 572.48462, "trades": 7, "taker_buy_volume": 1940.3, "taker_buy_quote": 424.81468}, {"ts": 1767545640000, "open": 0.219, "high": 0.2193, "low": 0.219, "close": 0.2193, "volume": 6731.7, "quote_volume": 1475.40749, "trades": 13, "taker_buy_volume": 6731.7, "taker_buy_quote": 1475.40749}, {"ts": 1767545700000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 1180.8, "quote_volume": 259.06751, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545760000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 540.0, "quote_volume": 118.422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545820000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545880000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545940000, "open": 0.2193, "high": 0.2193, "low": 0.2192, "close": 0.2192, "volume": 346.8, "quote_volume": 76.0406, "trades": 2, "taker_buy_volume": 346.8, "taker_buy_quote": 76.0406}, {"ts": 1767546000000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 540.0, "quote_volume": 118.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546060000, "open": 0.2192, "high": 0.2204, "low": 0.2192, "close": 0.2201, "volume": 46234.0, "quote_volume": 10161.58999, "trades": 84, "taker_buy_volume": 27687.5, "taker_buy_quote": 6081.53179}, {"ts": 1767546120000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 27.4, "quote_volume": 6.028, "trades": 1, "taker_buy_volume": 27.4, "taker_buy_quote": 6.028}, {"ts": 1767546180000, "open": 0.2197, "high": 0.2199, "low": 0.2197, "close": 0.2197, "volume": 1495.2, "quote_volume": 328.62328, "trades": 5, "taker_buy_volume": 909.2, "taker_buy_quote": 199.87908}, {"ts": 1767546240000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546300000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546360000, "open": 0.2196, "high": 0.2197, "low": 0.2196, "close": 0.2197, "volume": 551.6, "quote_volume": 121.13252, "trades": 2, "taker_buy_volume": 551.6, "taker_buy_quote": 121.13252}, {"ts": 1767546420000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546480000, "open": 0.2195, "high": 0.2195, "low": 0.2194, "close": 0.2194, "volume": 6019.7, "quote_volume": 1320.9421, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546540000, "open": 0.2193, "high": 0.2199, "low": 0.2191, "close": 0.2196, "volume": 11772.1, "quote_volume": 2584.34028, "trades": 28, "taker_buy_volume": 9640.5, "taker_buy_quote": 2117.03339}, {"ts": 1767546600000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546660000, "open": 0.2196, "high": 0.2196, "low": 0.2195, "close": 0.2195, "volume": 2246.8, "quote_volume": 493.38818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546720000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 91.1, "quote_volume": 19.99645, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 19.99645}, {"ts": 1767546780000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 182.2, "quote_volume": 39.95646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546840000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546900000, "open": 0.2196, "high": 0.22, "low": 0.2196, "close": 0.2197, "volume": 13736.9, "quote_volume": 3018.83276, "trades": 24, "taker_buy_volume": 6320.8, "taker_buy_quote": 1389.41942}, {"ts": 1767546960000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 920.4, "quote_volume": 202.11984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547020000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547080000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547140000, "open": 0.2195, "high": 0.2195, "low": 0.2193, "close": 0.2193, "volume": 1207.9, "quote_volume": 265.05451, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547200000, "open": 0.2191, "high": 0.2195, "low": 0.2191, "close": 0.2194, "volume": 3432.1, "quote_volume": 752.67682, "trades": 23, "taker_buy_volume": 2305.1, "taker_buy_quote": 505.45883}, {"ts": 1767547260000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 540.0, "quote_volume": 118.584, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 118.584}, {"ts": 1767547320000, "open": 0.2202, "high": 0.2202, "low": 0.22, "close": 0.22, "volume": 2628.8, "quote_volume": 578.59038, "trades": 9, "taker_buy_volume": 801.6, "taker_buy_quote": 176.51232}, {"ts": 1767547380000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 1635.0, "quote_volume": 359.8635, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547440000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547500000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 989.4, "quote_volume": 217.56906, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547560000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 191.3, "quote_volume": 42.00948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547620000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547680000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547740000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547800000, "open": 0.2201, "high": 0.2201, "low": 0.22, "close": 0.22, "volume": 213.8, "quote_volume": 47.05419, "trades": 3, "taker_buy_volume": 181.9, "taker_buy_quote": 40.03619}, {"ts": 1767547860000, "open": 0.2202, "high": 0.2203, "low": 0.2201, "close": 0.2201, "volume": 5174.8, "quote_volume": 1139.15328, "trades": 13, "taker_buy_volume": 456.1, "taker_buy_quote": 100.47329}, {"ts": 1767547920000, "open": 0.2201, "high": 0.2201, "low": 0.2199, "close": 0.2199, "volume": 2673.1, "quote_volume": 588.05083, "trades": 19, "taker_buy_volume": 540.0, "taker_buy_quote": 118.746}, {"ts": 1767547980000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 1461.7, "quote_volume": 321.48183, "trades": 3, "taker_buy_volume": 1461.7, "taker_buy_quote": 321.48183}, {"ts": 1767548040000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548100000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 1372.0, "quote_volume": 301.9772, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548160000, "open": 0.2199, "high": 0.22, "low": 0.2198, "close": 0.22, "volume": 2581.5, "quote_volume": 567.74099, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548220000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 10577.6, "quote_volume": 2325.91478, "trades": 20, "taker_buy_volume": 1080.0, "taker_buy_quote": 237.492}, {"ts": 1767548280000, "open": 0.2197, "high": 0.2198, "low": 0.2196, "close": 0.2198, "volume": 5177.3, "quote_volume": 1137.59714, "trades": 38, "taker_buy_volume": 537.4, "taker_buy_quote": 118.12052}, {"ts": 1767548340000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 1712.0, "quote_volume": 376.2976, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548400000, "open": 0.2197, "high": 0.2197, "low": 0.2191, "close": 0.2191, "volume": 10222.8, "quote_volume": 2243.25046, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548460000, "open": 0.2193, "high": 0.2193, "low": 0.2185, "close": 0.2185, "volume": 11558.6, "quote_volume": 2529.56665, "trades": 46, "taker_buy_volume": 189.9, "taker_buy_quote": 41.64507}, {"ts": 1767548520000, "open": 0.2186, "high": 0.2188, "low": 0.2184, "close": 0.2184, "volume": 8828.9, "quote_volume": 1930.47117, "trades": 17, "taker_buy_volume": 6288.1, "taker_buy_quote": 1375.28579}, {"ts": 1767548580000, "open": 0.2184, "high": 0.2184, "low": 0.2179, "close": 0.2182, "volume": 15827.9, "quote_volume": 3455.13449, "trades": 19, "taker_buy_volume": 7621.8, "taker_buy_quote": 1663.39983}, {"ts": 1767548640000, "open": 0.2181, "high": 0.2181, "low": 0.2176, "close": 0.218, "volume": 32871.9, "quote_volume": 7163.54228, "trades": 47, "taker_buy_volume": 9521.2, "taker_buy_quote": 2075.63849}, {"ts": 1767548700000, "open": 0.2181, "high": 0.2181, "low": 0.2179, "close": 0.2179, "volume": 7722.6, "quote_volume": 1684.24512, "trades": 13, "taker_buy_volume": 1217.6, "taker_buy_quote": 265.55856}, {"ts": 1767548760000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 535.3, "quote_volume": 116.64187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548820000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 945.5, "quote_volume": 206.02445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548880000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 164.2, "quote_volume": 35.72992, "trades": 1, "taker_buy_volume": 164.2, "taker_buy_quote": 35.72992}, {"ts": 1767548940000, "open": 0.2175, "high": 0.2177, "low": 0.2175, "close": 0.2177, "volume": 1521.1, "quote_volume": 331.00875, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549000000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 155.0, "quote_volume": 33.7435, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 33.7435}, {"ts": 1767549060000, "open": 0.2174, "high": 0.2174, "low": 0.2172, "close": 0.2174, "volume": 676.8, "quote_volume": 147.07323, "trades": 4, "taker_buy_volume": 45.9, "taker_buy_quote": 9.97866}, {"ts": 1767549120000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 1813.0, "quote_volume": 394.10955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549180000, "open": 0.2175, "high": 0.2179, "low": 0.2175, "close": 0.2176, "volume": 5165.2, "quote_volume": 1124.51462, "trades": 13, "taker_buy_volume": 3009.1, "taker_buy_quote": 655.18104}, {"ts": 1767549240000, "open": 0.2176, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 8298.1, "quote_volume": 1804.01726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549300000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 139.3, "quote_volume": 30.29775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549360000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 368.4, "quote_volume": 80.16384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549420000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 1011.6, "quote_volume": 219.97588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549480000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 1984.1, "quote_volume": 431.39734, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549540000, "open": 0.2175, "high": 0.2181, "low": 0.2174, "close": 0.2179, "volume": 12743.7, "quote_volume": 2776.45208, "trades": 27, "taker_buy_volume": 7984.3, "taker_buy_quote": 1739.64212}, {"ts": 1767549600000, "open": 0.2179, "high": 0.2179, "low": 0.2177, "close": 0.2177, "volume": 2505.0, "quote_volume": 545.62511, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549660000, "open": 0.2179, "high": 0.2179, "low": 0.2177, "close": 0.2177, "volume": 2745.2, "quote_volume": 597.95212, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549720000, "open": 0.2179, "high": 0.2182, "low": 0.2179, "close": 0.218, "volume": 7971.2, "quote_volume": 1738.24023, "trades": 40, "taker_buy_volume": 3479.3, "taker_buy_quote": 758.36884}, {"ts": 1767549780000, "open": 0.218, "high": 0.218, "low": 0.2177, "close": 0.2177, "volume": 2922.2, "quote_volume": 636.40518, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549840000, "open": 0.2177, "high": 0.2178, "low": 0.2175, "close": 0.2178, "volume": 27798.0, "quote_volume": 6047.13977, "trades": 47, "taker_buy_volume": 4843.6, "taker_buy_quote": 1053.5133}, {"ts": 1767549900000, "open": 0.2174, "high": 0.2174, "low": 0.2169, "close": 0.217, "volume": 29300.4, "quote_volume": 6366.64177, "trades": 22, "taker_buy_volume": 1382.7, "taker_buy_quote": 299.9919}, {"ts": 1767549960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 4044.8, "quote_volume": 877.7216, "trades": 9, "taker_buy_volume": 1104.2, "taker_buy_quote": 239.6114}, {"ts": 1767550020000, "open": 0.2169, "high": 0.2169, "low": 0.2164, "close": 0.2165, "volume": 48762.7, "quote_volume": 10562.49146, "trades": 25, "taker_buy_volume": 3989.0, "taker_buy_quote": 863.5645}, {"ts": 1767550080000, "open": 0.2165, "high": 0.217, "low": 0.2165, "close": 0.2169, "volume": 22809.7, "quote_volume": 4945.22678, "trades": 42, "taker_buy_volume": 20376.1, "taker_buy_quote": 4417.22963}, {"ts": 1767550140000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 2630.5, "quote_volume": 570.72055, "trades": 18, "taker_buy_volume": 821.3, "taker_buy_quote": 178.2221}, {"ts": 1767550200000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550260000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550320000, "open": 0.2163, "high": 0.2165, "low": 0.2162, "close": 0.2164, "volume": 16484.7, "quote_volume": 3565.74794, "trades": 31, "taker_buy_volume": 3579.2, "taker_buy_quote": 774.47084}, {"ts": 1767550380000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 3326.0, "quote_volume": 718.87367, "trades": 9, "taker_buy_volume": 3326.0, "taker_buy_quote": 718.87367}, {"ts": 1767550440000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550500000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 235.0, "quote_volume": 50.854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550560000, "open": 0.2163, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 1570.8, "quote_volume": 339.71918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550620000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550680000, "open": 0.2156, "high": 0.2158, "low": 0.2156, "close": 0.2157, "volume": 6175.5, "quote_volume": 1332.08681, "trades": 12, "taker_buy_volume": 5635.5, "taker_buy_quote": 1215.66281}, {"ts": 1767550740000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550800000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550860000, "open": 0.2155, "high": 0.2155, "low": 0.2153, "close": 0.2155, "volume": 6522.2, "quote_volume": 1404.85185, "trades": 27, "taker_buy_volume": 5748.5, "taker_buy_quote": 1238.22764}, {"ts": 1767550920000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 540.0, "quote_volume": 116.316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550980000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 452.9, "quote_volume": 97.50937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551040000, "open": 0.2154, "high": 0.2155, "low": 0.2151, "close": 0.2153, "volume": 9279.2, "quote_volume": 1997.61708, "trades": 28, "taker_buy_volume": 7315.7, "taker_buy_quote": 1575.24223}, {"ts": 1767551100000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 392.1, "quote_volume": 84.37992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551160000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 1049.9, "quote_volume": 226.016, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 116.262}, {"ts": 1767551220000, "open": 0.2151, "high": 0.2153, "low": 0.215, "close": 0.2153, "volume": 1550.1, "quote_volume": 333.59243, "trades": 6, "taker_buy_volume": 1187.5, "taker_buy_quote": 255.61475}, {"ts": 1767551280000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 404.0, "quote_volume": 86.9408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551340000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 8828.5, "quote_volume": 1899.16826, "trades": 20, "taker_buy_volume": 1579.1, "taker_buy_quote": 339.82232}, {"ts": 1767551400000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 638.0, "quote_volume": 137.2405, "trades": 4, "taker_buy_volume": 67.0, "taker_buy_quote": 14.4184}, {"ts": 1767551460000, "open": 0.2151, "high": 0.2151, "low": 0.2148, "close": 0.2149, "volume": 16996.7, "quote_volume": 3654.32, "trades": 33, "taker_buy_volume": 7597.4, "taker_buy_quote": 1633.12982}, {"ts": 1767551520000, "open": 0.2146, "high": 0.2151, "low": 0.2146, "close": 0.2151, "volume": 16702.7, "quote_volume": 3589.85305, "trades": 41, "taker_buy_volume": 15328.2, "taker_buy_quote": 3294.4681}, {"ts": 1767551580000, "open": 0.2153, "high": 0.2153, "low": 0.2148, "close": 0.2148, "volume": 11618.4, "quote_volume": 2500.70916, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551640000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 2672.1, "quote_volume": 574.355, "trades": 7, "taker_buy_volume": 2042.3, "taker_buy_quote": 439.01098}, {"ts": 1767551700000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 220.9, "quote_volume": 47.47141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551760000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 406.4, "quote_volume": 87.3137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551820000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 436.0, "quote_volume": 93.5444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551880000, "open": 0.2145, "high": 0.2146, "low": 0.2135, "close": 0.2139, "volume": 99838.3, "quote_volume": 21380.02066, "trades": 272, "taker_buy_volume": 68225.3, "taker_buy_quote": 14614.16513}, {"ts": 1767551940000, "open": 0.2138, "high": 0.214, "low": 0.2138, "close": 0.2139, "volume": 5705.6, "quote_volume": 1220.94894, "trades": 13, "taker_buy_volume": 2052.4, "taker_buy_quote": 439.2136}, {"ts": 1767552000000, "open": 0.214, "high": 0.2142, "low": 0.2138, "close": 0.2138, "volume": 643.3, "quote_volume": 137.65642, "trades": 4, "taker_buy_volume": 109.4, "taker_buy_quote": 23.43348}, {"ts": 1767552060000, "open": 0.2141, "high": 0.2141, "low": 0.2138, "close": 0.2141, "volume": 1063.2, "quote_volume": 227.56986, "trades": 6, "taker_buy_volume": 580.6, "taker_buy_quote": 124.30646}, {"ts": 1767552120000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2142, "volume": 1713.7, "quote_volume": 367.06092, "trades": 14, "taker_buy_volume": 1429.8, "taker_buy_quote": 306.24954}, {"ts": 1767552180000, "open": 0.214, "high": 0.2141, "low": 0.214, "close": 0.2141, "volume": 309.4, "quote_volume": 66.22736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552240000, "open": 0.214, "high": 0.2142, "low": 0.214, "close": 0.2142, "volume": 422.8, "quote_volume": 90.53914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552300000, "open": 0.2142, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 969.7, "quote_volume": 207.74231, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552360000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 346.7, "quote_volume": 74.20743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552420000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 1036.8, "quote_volume": 221.85217, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 115.56}, {"ts": 1767552480000, "open": 0.2139, "high": 0.2139, "low": 0.2136, "close": 0.2136, "volume": 3238.0, "quote_volume": 691.81808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552540000, "open": 0.2138, "high": 0.2139, "low": 0.2137, "close": 0.2138, "volume": 2389.3, "quote_volume": 510.84814, "trades": 6, "taker_buy_volume": 2081.1, "taker_buy_quote": 444.96891}, {"ts": 1767552600000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 406.8, "quote_volume": 86.93316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552660000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 896.8, "quote_volume": 191.73584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552720000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 816.7, "quote_volume": 174.72548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552780000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 2001.7, "quote_volume": 428.33412, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552840000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 305.9, "quote_volume": 65.40142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552900000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 1321.2, "quote_volume": 282.57721, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 115.506}, {"ts": 1767552960000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 726.1, "quote_volume": 155.31278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553020000, "open": 0.2139, "high": 0.2141, "low": 0.2138, "close": 0.2138, "volume": 2835.5, "quote_volume": 606.68694, "trades": 13, "taker_buy_volume": 710.9, "taker_buy_quote": 152.14969}, {"ts": 1767553080000, "open": 0.214, "high": 0.214, "low": 0.2138, "close": 0.2139, "volume": 2959.5, "quote_volume": 633.12914, "trades": 10, "taker_buy_volume": 961.7, "taker_buy_quote": 205.8038}, {"ts": 1767553140000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 435.5, "quote_volume": 93.1099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553200000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 12686.0, "quote_volume": 2710.42631, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553260000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 2815.8, "quote_volume": 600.73085, "trades": 8, "taker_buy_volume": 2287.1, "taker_buy_quote": 487.95914}, {"ts": 1767553320000, "open": 0.2133, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 631.8, "quote_volume": 134.72905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553380000, "open": 0.2131, "high": 0.2133, "low": 0.213, "close": 0.213, "volume": 14450.2, "quote_volume": 3079.44741, "trades": 35, "taker_buy_volume": 11702.9, "taker_buy_quote": 2494.25004}, {"ts": 1767553440000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 326.5, "quote_volume": 69.5525, "trades": 3, "taker_buy_volume": 80.0, "taker_buy_quote": 17.048}, {"ts": 1767553500000, "open": 0.2128, "high": 0.213, "low": 0.2121, "close": 0.2123, "volume": 60703.5, "quote_volume": 12901.1015, "trades": 187, "taker_buy_volume": 48891.4, "taker_buy_quote": 10392.65027}, {"ts": 1767553560000, "open": 0.2126, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 1816.2, "quote_volume": 386.17492, "trades": 17, "taker_buy_volume": 978.3, "taker_buy_quote": 207.98658}, {"ts": 1767553620000, "open": 0.2128, "high": 0.2128, "low": 0.2125, "close": 0.2125, "volume": 474.0, "quote_volume": 100.78142, "trades": 3, "taker_buy_volume": 37.6, "taker_buy_quote": 8.00128}, {"ts": 1767553680000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 265.8, "quote_volume": 56.4825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553740000, "open": 0.2125, "high": 0.2127, "low": 0.2124, "close": 0.2124, "volume": 1955.0, "quote_volume": 415.60228, "trades": 18, "taker_buy_volume": 978.3, "taker_buy_quote": 207.94377}, {"ts": 1767553800000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2127, "volume": 532.8, "quote_volume": 113.2395, "trades": 2, "taker_buy_volume": 242.6, "taker_buy_quote": 51.60102}, {"ts": 1767553860000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 439.7, "quote_volume": 93.36207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553920000, "open": 0.2124, "high": 0.2124, "low": 0.2121, "close": 0.2123, "volume": 1076.5, "quote_volume": 228.42784, "trades": 5, "taker_buy_volume": 542.0, "taker_buy_quote": 115.0126}, {"ts": 1767553980000, "open": 0.2122, "high": 0.2124, "low": 0.2121, "close": 0.2123, "volume": 8716.1, "quote_volume": 1850.04663, "trades": 42, "taker_buy_volume": 8412.8, "taker_buy_quote": 1785.65604}, {"ts": 1767554040000, "open": 0.2124, "high": 0.2125, "low": 0.2123, "close": 0.2123, "volume": 1818.9, "quote_volume": 386.36858, "trades": 7, "taker_buy_volume": 61.1, "taker_buy_quote": 12.97764}, {"ts": 1767554100000, "open": 0.2123, "high": 0.2125, "low": 0.2123, "close": 0.2125, "volume": 1858.9, "quote_volume": 394.67891, "trades": 5, "taker_buy_volume": 1576.7, "taker_buy_quote": 334.73905}, {"ts": 1767554160000, "open": 0.2126, "high": 0.2128, "low": 0.2125, "close": 0.2127, "volume": 1344.0, "quote_volume": 285.84405, "trades": 7, "taker_buy_volume": 394.3, "taker_buy_quote": 83.84226}, {"ts": 1767554220000, "open": 0.2127, "high": 0.2127, "low": 0.2124, "close": 0.2124, "volume": 1559.8, "quote_volume": 331.62168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554280000, "open": 0.2124, "high": 0.2125, "low": 0.2123, "close": 0.2125, "volume": 683.5, "quote_volume": 145.20073, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554340000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 6667.4, "quote_volume": 1417.21606, "trades": 15, "taker_buy_volume": 956.4, "taker_buy_quote": 203.33064}, {"ts": 1767554400000, "open": 0.2126, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 2338.9, "quote_volume": 497.15951, "trades": 10, "taker_buy_volume": 176.3, "taker_buy_quote": 37.49901}, {"ts": 1767554460000, "open": 0.2126, "high": 0.2128, "low": 0.2125, "close": 0.2127, "volume": 4693.0, "quote_volume": 998.12078, "trades": 9, "taker_buy_volume": 540.0, "taker_buy_quote": 114.858}, {"ts": 1767554520000, "open": 0.2129, "high": 0.2133, "low": 0.2129, "close": 0.2129, "volume": 7569.4, "quote_volume": 1613.10239, "trades": 20, "taker_buy_volume": 1080.0, "taker_buy_quote": 230.148}, {"ts": 1767554580000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 4360.0, "quote_volume": 928.08194, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554640000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 8006.8, "quote_volume": 1704.22029, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554700000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 2986.2, "quote_volume": 635.24877, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554760000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 4932.8, "quote_volume": 1049.20305, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554820000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 3696.3, "quote_volume": 786.01801, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554880000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 4579.8, "quote_volume": 974.12346, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554940000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 4389.6, "quote_volume": 933.52188, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555000000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 9045.5, "quote_volume": 1923.04019, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555060000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 3213.8, "quote_volume": 683.52456, "trades": 11, "taker_buy_volume": 842.4, "taker_buy_quote": 179.17848}, {"ts": 1767555120000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 3293.2, "quote_volume": 700.62005, "trades": 9, "taker_buy_volume": 540.0, "taker_buy_quote": 114.912}, {"ts": 1767555180000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 4337.6, "quote_volume": 922.60752, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555240000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 5838.3, "quote_volume": 1241.98333, "trades": 8, "taker_buy_volume": 540.0, "taker_buy_quote": 114.912}, {"ts": 1767555300000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 4827.8, "quote_volume": 1027.00098, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555360000, "open": 0.2126, "high": 0.2126, "low": 0.2124, "close": 0.2124, "volume": 4747.9, "quote_volume": 1009.11061, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555420000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 5043.6, "quote_volume": 1071.26064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555480000, "open": 0.2123, "high": 0.2125, "low": 0.2122, "close": 0.2122, "volume": 926.7, "quote_volume": 196.74403, "trades": 5, "taker_buy_volume": 28.2, "taker_buy_quote": 5.9925}, {"ts": 1767555540000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 404.7, "quote_volume": 85.91781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555600000, "open": 0.2124, "high": 0.2124, "low": 0.2122, "close": 0.2122, "volume": 1915.2, "quote_volume": 406.73906, "trades": 18, "taker_buy_volume": 978.3, "taker_buy_quote": 207.79092}, {"ts": 1767555660000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555720000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 909.7, "quote_volume": 192.98434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555780000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 564.0, "quote_volume": 119.514, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 114.426}, {"ts": 1767555840000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555900000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 1499.9, "quote_volume": 318.03094, "trades": 17, "taker_buy_volume": 978.3, "taker_buy_quote": 207.3996}, {"ts": 1767555960000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 405.2, "quote_volume": 85.94292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556020000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 503.3, "quote_volume": 106.74993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556080000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 386.4, "quote_volume": 81.95544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556140000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 1555.4, "quote_volume": 330.21142, "trades": 4, "taker_buy_volume": 667.6, "taker_buy_quote": 141.73148}, {"ts": 1767556200000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 2522.8, "quote_volume": 535.33816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556260000, "open": 0.2122, "high": 0.2122, "low": 0.212, "close": 0.212, "volume": 3365.1, "quote_volume": 713.87574, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556320000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556380000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 540.4, "quote_volume": 114.6188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 817.6, "quote_volume": 173.3312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 378.3, "quote_volume": 80.1996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556620000, "open": 0.2122, "high": 0.2122, "low": 0.212, "close": 0.212, "volume": 1382.7, "quote_volume": 293.2944, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 114.588}, {"ts": 1767556680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556800000, "open": 0.2122, "high": 0.2122, "low": 0.212, "close": 0.212, "volume": 1219.2, "quote_volume": 258.6324, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 114.588}, {"ts": 1767556860000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 471.4, "quote_volume": 99.98394, "trades": 1, "taker_buy_volume": 471.4, "taker_buy_quote": 99.98394}, {"ts": 1767556920000, "open": 0.2122, "high": 0.2126, "low": 0.2122, "close": 0.2125, "volume": 8111.6, "quote_volume": 1722.76138, "trades": 27, "taker_buy_volume": 7571.2, "taker_buy_quote": 1607.87238}, {"ts": 1767556980000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 4970.6, "quote_volume": 1057.83203, "trades": 9, "taker_buy_volume": 4642.1, "taker_buy_quote": 987.92723}, {"ts": 1767557040000, "open": 0.213, "high": 0.2132, "low": 0.2128, "close": 0.2128, "volume": 13570.7, "quote_volume": 2889.84087, "trades": 16, "taker_buy_volume": 6143.3, "taker_buy_quote": 1308.83909}, {"ts": 1767557100000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 2405.9, "quote_volume": 512.21611, "trades": 3, "taker_buy_volume": 2405.9, "taker_buy_quote": 512.21611}, {"ts": 1767557160000, "open": 0.2129, "high": 0.2129, "low": 0.2122, "close": 0.2122, "volume": 12178.6, "quote_volume": 2591.05169, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557220000, "open": 0.2125, "high": 0.2129, "low": 0.2125, "close": 0.2129, "volume": 2473.8, "quote_volume": 525.79778, "trades": 17, "taker_buy_volume": 2473.8, "taker_buy_quote": 525.79778}, {"ts": 1767557280000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557340000, "open": 0.2126, "high": 0.2132, "low": 0.2124, "close": 0.2129, "volume": 16180.6, "quote_volume": 3443.68962, "trades": 23, "taker_buy_volume": 14009.8, "taker_buy_quote": 2982.3223}, {"ts": 1767557400000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 2060.3, "quote_volume": 438.6111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557460000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557520000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 1127.5, "quote_volume": 240.491, "trades": 3, "taker_buy_volume": 1127.5, "taker_buy_quote": 240.491}, {"ts": 1767557580000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 1330.7, "quote_volume": 284.03397, "trades": 15, "taker_buy_volume": 978.3, "taker_buy_quote": 208.86705}, {"ts": 1767557640000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557700000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 944.3, "quote_volume": 201.55405, "trades": 3, "taker_buy_volume": 944.3, "taker_buy_quote": 201.55405}, {"ts": 1767557760000, "open": 0.2136, "high": 0.2138, "low": 0.2136, "close": 0.2138, "volume": 2088.7, "quote_volume": 446.2289, "trades": 6, "taker_buy_volume": 836.3, "taker_buy_quote": 178.63368}, {"ts": 1767557820000, "open": 0.2139, "high": 0.2142, "low": 0.2139, "close": 0.2142, "volume": 3223.0, "quote_volume": 690.0313, "trades": 9, "taker_buy_volume": 2379.4, "taker_buy_quote": 509.45788}, {"ts": 1767557880000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557940000, "open": 0.2143, "high": 0.2143, "low": 0.214, "close": 0.214, "volume": 6098.4, "quote_volume": 1305.44769, "trades": 8, "taker_buy_volume": 48.4, "taker_buy_quote": 10.37212}, {"ts": 1767558000000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 125.5, "quote_volume": 26.81935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558060000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558120000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 464.2, "quote_volume": 99.24596, "trades": 1, "taker_buy_volume": 464.2, "taker_buy_quote": 99.24596}, {"ts": 1767558180000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558240000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 50.1, "quote_volume": 10.71138, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 10.71138}, {"ts": 1767558300000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558360000, "open": 0.2138, "high": 0.214, "low": 0.2138, "close": 0.214, "volume": 1025.0, "quote_volume": 219.15434, "trades": 15, "taker_buy_volume": 1025.0, "taker_buy_quote": 219.15434}, {"ts": 1767558420000, "open": 0.2142, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 2007.7, "quote_volume": 430.14293, "trades": 9, "taker_buy_volume": 1699.7, "taker_buy_quote": 364.10773}, {"ts": 1767558480000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 336.4, "quote_volume": 72.1578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558540000, "open": 0.2145, "high": 0.2145, "low": 0.2141, "close": 0.2141, "volume": 6216.6, "quote_volume": 1332.50883, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558600000, "open": 0.214, "high": 0.214, "low": 0.2135, "close": 0.2135, "volume": 10951.3, "quote_volume": 2341.17155, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558660000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 219.0, "quote_volume": 46.7565, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 46.7565}, {"ts": 1767558720000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 5912.2, "quote_volume": 1263.33931, "trades": 19, "taker_buy_volume": 3111.3, "taker_buy_quote": 664.78698}, {"ts": 1767558780000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558840000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558900000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 1205.9, "quote_volume": 257.61686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558960000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 540.0, "quote_volume": 115.398, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 115.398}, {"ts": 1767559020000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 530.4, "quote_volume": 113.34648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559080000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559140000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559200000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 1080.0, "quote_volume": 230.904, "trades": 2, "taker_buy_volume": 1080.0, "taker_buy_quote": 230.904}, {"ts": 1767559260000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559320000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 1918.2, "quote_volume": 410.2187, "trades": 5, "taker_buy_volume": 1615.4, "taker_buy_quote": 345.48006}, {"ts": 1767559380000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559440000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 187.9, "quote_volume": 40.14743, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 25.62263}, {"ts": 1767559500000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559560000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 49.1, "quote_volume": 10.49267, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 10.49267}, {"ts": 1767559620000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 47.4, "quote_volume": 10.13412, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 10.13412}, {"ts": 1767559680000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559740000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559800000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 1080.0, "quote_volume": 230.958, "trades": 2, "taker_buy_volume": 1080.0, "taker_buy_quote": 230.958}, {"ts": 1767559860000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559920000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 233.7, "quote_volume": 49.98843, "trades": 1, "taker_buy_volume": 233.7, "taker_buy_quote": 49.98843}, {"ts": 1767559980000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560040000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560100000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560160000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560220000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 540.0, "quote_volume": 115.506, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 115.506}, {"ts": 1767560280000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560340000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560400000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 1671.3, "quote_volume": 357.49107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560460000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560520000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560580000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 540.0, "quote_volume": 115.56, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 115.56}, {"ts": 1767560700000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 2652.5, "quote_volume": 567.36975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560760000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 540.0, "quote_volume": 115.506, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 115.506}, {"ts": 1767560820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 373.7, "quote_volume": 79.9718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561060000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2144, "volume": 6400.9, "quote_volume": 1372.60649, "trades": 7, "taker_buy_volume": 5631.0, "taker_buy_quote": 1207.59393}, {"ts": 1767561120000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 50.6, "quote_volume": 10.84358, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 10.84358}, {"ts": 1767561180000, "open": 0.2143, "high": 0.2147, "low": 0.2143, "close": 0.2147, "volume": 30665.9, "quote_volume": 6576.80506, "trades": 56, "taker_buy_volume": 25969.4, "taker_buy_quote": 5568.50149}, {"ts": 1767561240000, "open": 0.2146, "high": 0.2146, "low": 0.2142, "close": 0.2142, "volume": 10043.8, "quote_volume": 2154.28403, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561300000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 143.1, "quote_volume": 30.63771, "trades": 2, "taker_buy_volume": 143.1, "taker_buy_quote": 30.63771}, {"ts": 1767561360000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561420000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561480000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 540.0, "quote_volume": 115.614, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 115.614}, {"ts": 1767561540000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 48.9, "quote_volume": 10.47438, "trades": 1, "taker_buy_volume": 48.9, "taker_buy_quote": 10.47438}, {"ts": 1767561600000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561660000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561720000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 361.0, "quote_volume": 77.254, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1383.5, "quote_volume": 296.069, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562320000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 1417.6, "quote_volume": 302.79068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562380000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 1008.3, "quote_volume": 215.12439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562440000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 46.7, "quote_volume": 9.96111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562500000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562560000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562620000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 978.3, "quote_volume": 208.86705, "trades": 14, "taker_buy_volume": 978.3, "taker_buy_quote": 208.86705}, {"ts": 1767562680000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562740000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 309.3, "quote_volume": 66.00462, "trades": 2, "taker_buy_volume": 309.3, "taker_buy_quote": 66.00462}, {"ts": 1767562800000, "open": 0.2131, "high": 0.2131, "low": 0.2128, "close": 0.2128, "volume": 5111.9, "quote_volume": 1088.51081, "trades": 13, "taker_buy_volume": 1075.3, "taker_buy_quote": 228.95905}, {"ts": 1767562860000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 71.5, "quote_volume": 15.2152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562920000, "open": 0.2128, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 3575.3, "quote_volume": 761.27907, "trades": 18, "taker_buy_volume": 3035.3, "taker_buy_quote": 646.36707}, {"ts": 1767562980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 469.4, "quote_volume": 99.9822, "trades": 1, "taker_buy_volume": 469.4, "taker_buy_quote": 99.9822}, {"ts": 1767563040000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 1168.1, "quote_volume": 248.92211, "trades": 3, "taker_buy_volume": 1168.1, "taker_buy_quote": 248.92211}, {"ts": 1767563100000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 540.0, "quote_volume": 114.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563160000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 176.1, "quote_volume": 37.49169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563220000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563280000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563340000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 25.0, "quote_volume": 5.3175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563400000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563460000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 540.0, "quote_volume": 115.02, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 115.02}, {"ts": 1767563580000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 978.3, "quote_volume": 208.47573, "trades": 16, "taker_buy_volume": 978.3, "taker_buy_quote": 208.47573}, {"ts": 1767563640000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563700000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563760000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563820000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563880000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563940000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564000000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564060000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564120000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564180000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 1131.9, "quote_volume": 241.48209, "trades": 15, "taker_buy_volume": 1131.9, "taker_buy_quote": 241.48209}, {"ts": 1767564240000, "open": 0.2136, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 71.0, "quote_volume": 15.15692, "trades": 2, "taker_buy_volume": 27.6, "taker_buy_quote": 5.89536}, {"ts": 1767564300000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564360000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564420000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 77.6, "quote_volume": 16.55208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564480000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564540000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564600000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564660000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 267.1, "quote_volume": 57.05256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564720000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564780000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564840000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 978.3, "quote_volume": 208.47573, "trades": 14, "taker_buy_volume": 978.3, "taker_buy_quote": 208.47573}, {"ts": 1767564900000, "open": 0.2129, "high": 0.2129, "low": 0.2126, "close": 0.2126, "volume": 9520.4, "quote_volume": 2025.59104, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564960000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 4165.8, "quote_volume": 885.60624, "trades": 25, "taker_buy_volume": 4165.8, "taker_buy_quote": 885.60624}, {"ts": 1767565020000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565080000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565140000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565200000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565260000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 978.3, "quote_volume": 208.28007, "trades": 15, "taker_buy_volume": 978.3, "taker_buy_quote": 208.28007}, {"ts": 1767565320000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 48.0, "quote_volume": 10.2288, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 10.2288}, {"ts": 1767565380000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565440000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565500000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565560000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565620000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 1519.2, "quote_volume": 322.992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565680000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565740000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565800000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565860000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565920000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 61.6, "quote_volume": 13.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565980000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566040000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566100000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566160000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566220000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 6083.1, "quote_volume": 1289.10536, "trades": 25, "taker_buy_volume": 3188.5, "taker_buy_quote": 675.83532}, {"ts": 1767566280000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 433.4, "quote_volume": 91.75078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566340000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566400000, "open": 0.2116, "high": 0.212, "low": 0.2116, "close": 0.212, "volume": 16959.2, "quote_volume": 3590.45066, "trades": 37, "taker_buy_volume": 11453.0, "taker_buy_quote": 2425.33874}, {"ts": 1767566460000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 1338.5, "quote_volume": 283.37067, "trades": 9, "taker_buy_volume": 102.2, "taker_buy_quote": 21.64596}, {"ts": 1767566520000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566580000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566640000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 818.4, "quote_volume": 173.17344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566700000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566760000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566820000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 560.8, "quote_volume": 118.77744, "trades": 10, "taker_buy_volume": 560.8, "taker_buy_quote": 118.77744}, {"ts": 1767566880000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566940000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567000000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 70.2, "quote_volume": 14.87684, "trades": 2, "taker_buy_volume": 42.4, "taker_buy_quote": 8.9888}, {"ts": 1767567060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 56.0, "quote_volume": 11.872, "trades": 2, "taker_buy_volume": 56.0, "taker_buy_quote": 11.872}, {"ts": 1767567120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 119.4, "quote_volume": 25.3128, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 25.3128}, {"ts": 1767567240000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 1265.0, "quote_volume": 268.10355, "trades": 13, "taker_buy_volume": 1142.2, "taker_buy_quote": 242.06995}, {"ts": 1767567300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1295.3, "quote_volume": 274.6036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567420000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 230.7, "quote_volume": 48.94653, "trades": 5, "taker_buy_volume": 230.7, "taker_buy_quote": 48.94653}, {"ts": 1767567480000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567540000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567600000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567660000, "open": 0.2121, "high": 0.2132, "low": 0.2121, "close": 0.213, "volume": 5679.5, "quote_volume": 1207.78273, "trades": 44, "taker_buy_volume": 5679.5, "taker_buy_quote": 1207.78273}, {"ts": 1767567720000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 478.4, "quote_volume": 101.85136, "trades": 7, "taker_buy_volume": 478.4, "taker_buy_quote": 101.85136}, {"ts": 1767567780000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 4027.1, "quote_volume": 856.54314, "trades": 11, "taker_buy_volume": 328.4, "taker_buy_quote": 69.82965}, {"ts": 1767567840000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2128, "volume": 3278.7, "quote_volume": 697.46021, "trades": 18, "taker_buy_volume": 3278.7, "taker_buy_quote": 697.46021}, {"ts": 1767567900000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 420.0, "quote_volume": 89.376, "trades": 6, "taker_buy_volume": 420.0, "taker_buy_quote": 89.376}, {"ts": 1767567960000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568020000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568080000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 579.9, "quote_volume": 123.29773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568140000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568200000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568260000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568320000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568380000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 2527.1, "quote_volume": 535.77299, "trades": 25, "taker_buy_volume": 2474.7, "taker_buy_quote": 524.65895}, {"ts": 1767568440000, "open": 0.2118, "high": 0.212, "low": 0.2116, "close": 0.212, "volume": 5929.6, "quote_volume": 1255.87061, "trades": 42, "taker_buy_volume": 5485.3, "taker_buy_quote": 1161.76787}, {"ts": 1767568500000, "open": 0.2118, "high": 0.2121, "low": 0.2118, "close": 0.212, "volume": 2190.2, "quote_volume": 464.20833, "trades": 9, "taker_buy_volume": 2190.2, "taker_buy_quote": 464.20833}, {"ts": 1767568560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 80.1, "quote_volume": 16.9812, "trades": 2, "taker_buy_volume": 80.1, "taker_buy_quote": 16.9812}, {"ts": 1767568620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 6720.4, "quote_volume": 1424.7248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568680000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 97.7, "quote_volume": 20.72217, "trades": 3, "taker_buy_volume": 97.7, "taker_buy_quote": 20.72217}, {"ts": 1767568740000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.1, "quote_volume": 9.98991, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 9.98991}, {"ts": 1767568800000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 917.2, "quote_volume": 194.62984, "trades": 13, "taker_buy_volume": 917.2, "taker_buy_quote": 194.62984}, {"ts": 1767568860000, "open": 0.2123, "high": 0.2125, "low": 0.2123, "close": 0.2125, "volume": 1630.0, "quote_volume": 346.24814, "trades": 17, "taker_buy_volume": 1630.0, "taker_buy_quote": 346.24814}, {"ts": 1767568920000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 296.1, "quote_volume": 62.99055, "trades": 5, "taker_buy_volume": 296.1, "taker_buy_quote": 62.99055}, {"ts": 1767568980000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 634.3, "quote_volume": 134.91561, "trades": 9, "taker_buy_volume": 634.3, "taker_buy_quote": 134.91561}, {"ts": 1767569040000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2129, "volume": 3978.3, "quote_volume": 846.62923, "trades": 6, "taker_buy_volume": 3978.3, "taker_buy_quote": 846.62923}, {"ts": 1767569100000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 982.3, "quote_volume": 208.83698, "trades": 15, "taker_buy_volume": 982.3, "taker_buy_quote": 208.83698}, {"ts": 1767569160000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569220000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 712.8, "quote_volume": 151.70337, "trades": 4, "taker_buy_volume": 712.8, "taker_buy_quote": 151.70337}, {"ts": 1767569280000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 3540.8, "quote_volume": 753.62412, "trades": 17, "taker_buy_volume": 3540.8, "taker_buy_quote": 753.62412}, {"ts": 1767569340000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 917.2, "quote_volume": 195.08844, "trades": 13, "taker_buy_volume": 917.2, "taker_buy_quote": 195.08844}, {"ts": 1767569400000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 1840.5, "quote_volume": 391.5549, "trades": 4, "taker_buy_volume": 1840.5, "taker_buy_quote": 391.5549}, {"ts": 1767569460000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 1383.0, "quote_volume": 294.4407, "trades": 7, "taker_buy_volume": 865.5, "taker_buy_quote": 184.26495}, {"ts": 1767569520000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569580000, "open": 0.2129, "high": 0.2129, "low": 0.2127, "close": 0.2127, "volume": 2432.7, "quote_volume": 517.79417, "trades": 11, "taker_buy_volume": 638.3, "taker_buy_quote": 135.76641}, {"ts": 1767569640000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 517.5, "quote_volume": 110.124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569700000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 685.3, "quote_volume": 145.90507, "trades": 10, "taker_buy_volume": 685.3, "taker_buy_quote": 145.90507}, {"ts": 1767569760000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 51.8, "quote_volume": 11.01786, "trades": 1, "taker_buy_volume": 51.8, "taker_buy_quote": 11.01786}, {"ts": 1767569820000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569880000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 310.9, "quote_volume": 66.11591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569940000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 1182.7, "quote_volume": 251.62681, "trades": 3, "taker_buy_volume": 1182.7, "taker_buy_quote": 251.62681}, {"ts": 1767570000000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 517.5, "quote_volume": 110.0205, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 110.0205}, {"ts": 1767570060000, "open": 0.2125, "high": 0.2125, "low": 0.2122, "close": 0.2124, "volume": 6422.9, "quote_volume": 1363.83819, "trades": 13, "taker_buy_volume": 1169.6, "taker_buy_quote": 248.37129}, {"ts": 1767570120000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570180000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 234.9, "quote_volume": 49.86927, "trades": 4, "taker_buy_volume": 234.9, "taker_buy_quote": 49.86927}, {"ts": 1767570240000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570300000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 361.9, "quote_volume": 76.7228, "trades": 1, "taker_buy_volume": 361.9, "taker_buy_quote": 76.7228}, {"ts": 1767570420000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 815.9, "quote_volume": 172.94096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 361.9, "quote_volume": 76.7228, "trades": 1, "taker_buy_volume": 361.9, "taker_buy_quote": 76.7228}, {"ts": 1767570540000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 856.1, "quote_volume": 181.40759, "trades": 12, "taker_buy_volume": 856.1, "taker_buy_quote": 181.40759}, {"ts": 1767570600000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 1887.6, "quote_volume": 400.08594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570660000, "open": 0.2119, "high": 0.212, "low": 0.2119, "close": 0.212, "volume": 1148.4, "quote_volume": 243.40905, "trades": 10, "taker_buy_volume": 630.9, "taker_buy_quote": 133.7508}, {"ts": 1767570720000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 1505.7, "quote_volume": 319.50954, "trades": 9, "taker_buy_volume": 1505.7, "taker_buy_quote": 319.50954}, {"ts": 1767570780000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 206.6, "quote_volume": 43.88184, "trades": 3, "taker_buy_volume": 206.6, "taker_buy_quote": 43.88184}, {"ts": 1767570840000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570900000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570960000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571020000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2122, "volume": 14767.0, "quote_volume": 3132.74478, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571080000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571140000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 2483.2, "quote_volume": 527.1888, "trades": 3, "taker_buy_volume": 2483.2, "taker_buy_quote": 527.1888}, {"ts": 1767571200000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 87.2, "quote_volume": 18.53, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 18.53}, {"ts": 1767571260000, "open": 0.2129, "high": 0.214, "low": 0.2129, "close": 0.2139, "volume": 44996.7, "quote_volume": 9604.31318, "trades": 62, "taker_buy_volume": 33811.9, "taker_buy_quote": 7211.73468}, {"ts": 1767571320000, "open": 0.2136, "high": 0.2138, "low": 0.2135, "close": 0.2138, "volume": 1319.1, "quote_volume": 281.69421, "trades": 3, "taker_buy_volume": 48.7, "taker_buy_quote": 10.41206}, {"ts": 1767571380000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571440000, "open": 0.2136, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 4984.7, "quote_volume": 1064.13666, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571500000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2124, "volume": 11414.3, "quote_volume": 2424.70051, "trades": 50, "taker_buy_volume": 9204.5, "taker_buy_quote": 1955.19331}, {"ts": 1767571560000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 422.8, "quote_volume": 90.01412, "trades": 1, "taker_buy_volume": 422.8, "taker_buy_quote": 90.01412}, {"ts": 1767571620000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 1305.7, "quote_volume": 277.85296, "trades": 18, "taker_buy_volume": 1305.7, "taker_buy_quote": 277.85296}, {"ts": 1767571680000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 1247.5, "quote_volume": 265.34325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571740000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 59.0, "quote_volume": 12.5375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571800000, "open": 0.2125, "high": 0.2126, "low": 0.2118, "close": 0.2126, "volume": 75374.1, "quote_volume": 15996.9397, "trades": 105, "taker_buy_volume": 26079.7, "taker_buy_quote": 5536.25902}, {"ts": 1767571860000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 1298.3, "quote_volume": 275.88875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571920000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 87.3, "quote_volume": 18.55998, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 18.55998}, {"ts": 1767571980000, "open": 0.2129, "high": 0.2131, "low": 0.2129, "close": 0.2131, "volume": 3711.2, "quote_volume": 790.77545, "trades": 6, "taker_buy_volume": 3711.2, "taker_buy_quote": 790.77545}, {"ts": 1767572040000, "open": 0.2133, "high": 0.2133, "low": 0.213, "close": 0.213, "volume": 2260.4, "quote_volume": 481.7757, "trades": 4, "taker_buy_volume": 517.5, "taker_buy_quote": 110.38275}, {"ts": 1767572100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572160000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572220000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 571.7, "quote_volume": 121.83469, "trades": 2, "taker_buy_volume": 54.2, "taker_buy_quote": 11.55544}, {"ts": 1767572280000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 54.3, "quote_volume": 11.58762, "trades": 1, "taker_buy_volume": 54.3, "taker_buy_quote": 11.58762}, {"ts": 1767572340000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 52.1, "quote_volume": 11.12335, "trades": 1, "taker_buy_volume": 52.1, "taker_buy_quote": 11.12335}, {"ts": 1767572400000, "open": 0.2135, "high": 0.2135, "low": 0.213, "close": 0.213, "volume": 3656.2, "quote_volume": 779.06563, "trades": 9, "taker_buy_volume": 53.0, "taker_buy_quote": 11.3155}, {"ts": 1767572460000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 598.2, "quote_volume": 127.35678, "trades": 1, "taker_buy_volume": 598.2, "taker_buy_quote": 127.35678}, {"ts": 1767572520000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572580000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 4469.2, "quote_volume": 950.82737, "trades": 20, "taker_buy_volume": 847.2, "taker_buy_quote": 180.20655}, {"ts": 1767572640000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572700000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 776.1, "quote_volume": 164.99886, "trades": 11, "taker_buy_volume": 776.1, "taker_buy_quote": 164.99886}, {"ts": 1767572760000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 2304.3, "quote_volume": 489.48507, "trades": 21, "taker_buy_volume": 1786.8, "taker_buy_quote": 379.51632}, {"ts": 1767572820000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 370.5, "quote_volume": 78.74652, "trades": 5, "taker_buy_volume": 370.5, "taker_buy_quote": 78.74652}, {"ts": 1767572880000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 623.4, "quote_volume": 132.72186, "trades": 9, "taker_buy_volume": 623.4, "taker_buy_quote": 132.72186}, {"ts": 1767572940000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 517.5, "quote_volume": 110.17575, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 110.17575}, {"ts": 1767573000000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 2918.4, "quote_volume": 620.74368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573060000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 1874.7, "quote_volume": 398.29614, "trades": 12, "taker_buy_volume": 1874.7, "taker_buy_quote": 398.29614}, {"ts": 1767573120000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573180000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 874.8, "quote_volume": 185.72991, "trades": 12, "taker_buy_volume": 874.8, "taker_buy_quote": 185.72991}, {"ts": 1767573240000, "open": 0.2122, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 7695.2, "quote_volume": 1632.68432, "trades": 33, "taker_buy_volume": 4041.3, "taker_buy_quote": 857.37849}, {"ts": 1767573300000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 1576.5, "quote_volume": 335.23074, "trades": 16, "taker_buy_volume": 1576.5, "taker_buy_quote": 335.23074}, {"ts": 1767573360000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573420000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 195.3, "quote_volume": 41.57937, "trades": 3, "taker_buy_volume": 195.3, "taker_buy_quote": 41.57937}, {"ts": 1767573480000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573540000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573600000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573660000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 776.1, "quote_volume": 165.46452, "trades": 11, "taker_buy_volume": 776.1, "taker_buy_quote": 165.46452}, {"ts": 1767573720000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 1060.8, "quote_volume": 226.4808, "trades": 9, "taker_buy_volume": 1060.8, "taker_buy_quote": 226.4808}, {"ts": 1767573780000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573840000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573900000, "open": 0.2138, "high": 0.214, "low": 0.2138, "close": 0.214, "volume": 668.9, "quote_volume": 143.07916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573960000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 1475.3, "quote_volume": 315.67017, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 110.79675}, {"ts": 1767574020000, "open": 0.2141, "high": 0.2146, "low": 0.2141, "close": 0.2146, "volume": 5190.0, "quote_volume": 1112.5552, "trades": 12, "taker_buy_volume": 3985.7, "taker_buy_quote": 854.40417}, {"ts": 1767574080000, "open": 0.2147, "high": 0.215, "low": 0.2147, "close": 0.215, "volume": 2585.9, "quote_volume": 555.65366, "trades": 5, "taker_buy_volume": 986.2, "taker_buy_quote": 211.83576}, {"ts": 1767574140000, "open": 0.215, "high": 0.2155, "low": 0.215, "close": 0.2152, "volume": 14450.0, "quote_volume": 3111.82701, "trades": 30, "taker_buy_volume": 5378.5, "taker_buy_quote": 1158.79887}, {"ts": 1767574200000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2152, "volume": 7021.5, "quote_volume": 1511.32097, "trades": 9, "taker_buy_volume": 2913.5, "taker_buy_quote": 627.27655}, {"ts": 1767574260000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5000.0, "quote_volume": 1075.0, "trades": 5, "taker_buy_volume": 3145.0, "taker_buy_quote": 676.175}, {"ts": 1767574320000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 806.0, "quote_volume": 172.9676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574380000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574440000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574500000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574560000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574620000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574680000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574740000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574800000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574860000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574920000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574980000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575040000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575100000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575160000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 2544.6, "quote_volume": 546.75691, "trades": 3, "taker_buy_volume": 776.3, "taker_buy_quote": 166.74924}, {"ts": 1767575220000, "open": 0.215, "high": 0.2157, "low": 0.215, "close": 0.2157, "volume": 8223.8, "quote_volume": 1771.52593, "trades": 39, "taker_buy_volume": 6226.9, "taker_buy_quote": 1340.99429}, {"ts": 1767575280000, "open": 0.2154, "high": 0.2155, "low": 0.2153, "close": 0.2154, "volume": 3322.8, "quote_volume": 715.67021, "trades": 17, "taker_buy_volume": 776.1, "taker_buy_quote": 167.17194}, {"ts": 1767575340000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 1598.2, "quote_volume": 343.97392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575400000, "open": 0.2151, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 1361.1, "quote_volume": 292.68655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575460000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575520000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 90.3, "quote_volume": 19.37838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575580000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 186.9, "quote_volume": 40.10874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575640000, "open": 0.2147, "high": 0.2148, "low": 0.2147, "close": 0.2148, "volume": 166.3, "quote_volume": 35.71592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575700000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 186.0, "quote_volume": 39.98114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575760000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 170.0, "quote_volume": 36.52621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575820000, "open": 0.2148, "high": 0.2151, "low": 0.2148, "close": 0.2151, "volume": 3514.7, "quote_volume": 755.72517, "trades": 10, "taker_buy_volume": 3323.5, "taker_buy_quote": 714.6261}, {"ts": 1767575880000, "open": 0.2149, "high": 0.215, "low": 0.2149, "close": 0.215, "volume": 783.4, "quote_volume": 168.35961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575940000, "open": 0.2149, "high": 0.2149, "low": 0.2146, "close": 0.2146, "volume": 760.0, "quote_volume": 163.2724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576000000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 223.2, "quote_volume": 47.90924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576060000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 148.5, "quote_volume": 31.92236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576120000, "open": 0.2148, "high": 0.2149, "low": 0.2147, "close": 0.2147, "volume": 3132.6, "quote_volume": 673.16898, "trades": 25, "taker_buy_volume": 410.8, "taker_buy_quote": 88.28092}, {"ts": 1767576180000, "open": 0.2149, "high": 0.2149, "low": 0.2148, "close": 0.2148, "volume": 208.3, "quote_volume": 44.75517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576240000, "open": 0.215, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 145.9, "quote_volume": 31.37554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576300000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 1287.0, "quote_volume": 276.76326, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576360000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2151, "volume": 957.5, "quote_volume": 205.89875, "trades": 8, "taker_buy_volume": 203.3, "taker_buy_quote": 43.72983}, {"ts": 1767576420000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 10142.2, "quote_volume": 2181.81512, "trades": 19, "taker_buy_volume": 3266.6, "taker_buy_quote": 702.64566}, {"ts": 1767576480000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 195.6, "quote_volume": 42.05992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576540000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 11506.9, "quote_volume": 2474.03525, "trades": 11, "taker_buy_volume": 517.5, "taker_buy_quote": 111.31425}, {"ts": 1767576600000, "open": 0.2151, "high": 0.2151, "low": 0.2146, "close": 0.2147, "volume": 5187.2, "quote_volume": 1115.18443, "trades": 13, "taker_buy_volume": 1035.0, "taker_buy_quote": 222.6285}, {"ts": 1767576660000, "open": 0.2148, "high": 0.2148, "low": 0.2147, "close": 0.2147, "volume": 969.9, "quote_volume": 208.29807, "trades": 4, "taker_buy_volume": 517.5, "taker_buy_quote": 111.159}, {"ts": 1767576720000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 315.6, "quote_volume": 67.72776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576780000, "open": 0.2145, "high": 0.2149, "low": 0.2145, "close": 0.2149, "volume": 1375.4, "quote_volume": 295.5075, "trades": 5, "taker_buy_volume": 1210.5, "taker_buy_quote": 260.13645}, {"ts": 1767576840000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 236.0, "quote_volume": 50.7164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576900000, "open": 0.215, "high": 0.2153, "low": 0.215, "close": 0.2152, "volume": 622.0, "quote_volume": 133.86286, "trades": 4, "taker_buy_volume": 410.2, "taker_buy_quote": 88.31606}, {"ts": 1767576960000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 2243.6, "quote_volume": 482.73179, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577020000, "open": 0.2154, "high": 0.2161, "low": 0.2153, "close": 0.2161, "volume": 7540.1, "quote_volume": 1625.60403, "trades": 24, "taker_buy_volume": 6287.7, "taker_buy_quote": 1355.84647}, {"ts": 1767577080000, "open": 0.2155, "high": 0.2157, "low": 0.2153, "close": 0.2153, "volume": 7152.7, "quote_volume": 1541.86948, "trades": 35, "taker_buy_volume": 2622.9, "taker_buy_quote": 565.39978}, {"ts": 1767577140000, "open": 0.2154, "high": 0.2159, "low": 0.2154, "close": 0.2154, "volume": 2612.8, "quote_volume": 563.15435, "trades": 13, "taker_buy_volume": 1396.1, "taker_buy_quote": 300.97257}, {"ts": 1767577200000, "open": 0.2153, "high": 0.2153, "low": 0.2149, "close": 0.215, "volume": 4228.3, "quote_volume": 909.93214, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577260000, "open": 0.2152, "high": 0.2155, "low": 0.2152, "close": 0.2155, "volume": 4077.3, "quote_volume": 877.45548, "trades": 7, "taker_buy_volume": 3071.7, "taker_buy_quote": 661.05036}, {"ts": 1767577320000, "open": 0.2155, "high": 0.2155, "low": 0.2153, "close": 0.2153, "volume": 1496.4, "quote_volume": 322.18436, "trades": 8, "taker_buy_volume": 47.2, "taker_buy_quote": 10.1716}, {"ts": 1767577380000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 3394.8, "quote_volume": 731.52456, "trades": 11, "taker_buy_volume": 2256.0, "taker_buy_quote": 486.11625}, {"ts": 1767577440000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 1270.2, "quote_volume": 273.85512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577500000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2157, "volume": 2353.4, "quote_volume": 507.53136, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577560000, "open": 0.2156, "high": 0.2156, "low": 0.2154, "close": 0.2155, "volume": 4814.3, "quote_volume": 1037.68595, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577620000, "open": 0.2157, "high": 0.2159, "low": 0.2156, "close": 0.2156, "volume": 5172.9, "quote_volume": 1116.23581, "trades": 15, "taker_buy_volume": 3940.6, "taker_buy_quote": 850.44574}, {"ts": 1767577680000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 1213.8, "quote_volume": 261.69528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577740000, "open": 0.2156, "high": 0.2156, "low": 0.2155, "close": 0.2156, "volume": 1264.2, "quote_volume": 272.50519, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577800000, "open": 0.2156, "high": 0.2158, "low": 0.2156, "close": 0.2158, "volume": 1257.7, "quote_volume": 271.30714, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577860000, "open": 0.2156, "high": 0.2156, "low": 0.2152, "close": 0.2152, "volume": 3621.7, "quote_volume": 780.2366, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577920000, "open": 0.2152, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 1559.2, "quote_volume": 335.48348, "trades": 15, "taker_buy_volume": 410.1, "taker_buy_quote": 88.29453}, {"ts": 1767577980000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 1306.4, "quote_volume": 281.04993, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578040000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.215, "volume": 1033.4, "quote_volume": 222.20674, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578100000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 848.1, "quote_volume": 182.29922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578160000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578220000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2153, "volume": 1149.8, "quote_volume": 247.47792, "trades": 5, "taker_buy_volume": 820.2, "taker_buy_quote": 176.58096}, {"ts": 1767578280000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 975.9, "quote_volume": 209.96784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 911.9, "quote_volume": 196.0585, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578400000, "open": 0.2152, "high": 0.2153, "low": 0.2151, "close": 0.2153, "volume": 1566.8, "quote_volume": 337.19049, "trades": 4, "taker_buy_volume": 1156.1, "taker_buy_quote": 248.80202}, {"ts": 1767578460000, "open": 0.2154, "high": 0.2155, "low": 0.2152, "close": 0.2154, "volume": 2029.1, "quote_volume": 437.05231, "trades": 13, "taker_buy_volume": 819.3, "taker_buy_quote": 176.5074}, {"ts": 1767578520000, "open": 0.2153, "high": 0.2155, "low": 0.2153, "close": 0.2155, "volume": 811.3, "quote_volume": 174.75283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578580000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2151, "volume": 1133.4, "quote_volume": 243.87902, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578640000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 489.7, "quote_volume": 105.23653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578700000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578760000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578820000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578880000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 2290.5, "quote_volume": 490.68575, "trades": 4, "taker_buy_volume": 606.5, "taker_buy_quote": 129.97295}, {"ts": 1767578940000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 1347.2, "quote_volume": 288.9744, "trades": 3, "taker_buy_volume": 1347.2, "taker_buy_quote": 288.9744}, {"ts": 1767579000000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 978.3, "quote_volume": 209.84535, "trades": 14, "taker_buy_volume": 978.3, "taker_buy_quote": 209.84535}, {"ts": 1767579060000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 1816.3, "quote_volume": 390.14124, "trades": 4, "taker_buy_volume": 1816.3, "taker_buy_quote": 390.14124}, {"ts": 1767579120000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579180000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579240000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579300000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579360000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579420000, "open": 0.215, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 1064.9, "quote_volume": 228.96216, "trades": 15, "taker_buy_volume": 1064.9, "taker_buy_quote": 228.96216}, {"ts": 1767579480000, "open": 0.2152, "high": 0.2152, "low": 0.2148, "close": 0.2148, "volume": 2833.8, "quote_volume": 608.89891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579540000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579600000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579660000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 634.6, "quote_volume": 135.99494, "trades": 2, "taker_buy_volume": 634.6, "taker_buy_quote": 135.99494}, {"ts": 1767579720000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 3547.6, "quote_volume": 759.84437, "trades": 24, "taker_buy_volume": 2290.6, "taker_buy_quote": 490.59497}, {"ts": 1767579780000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579840000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 841.1, "quote_volume": 180.07951, "trades": 13, "taker_buy_volume": 841.1, "taker_buy_quote": 180.07951}, {"ts": 1767579900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9732.2, "quote_volume": 2082.6908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580020000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 28724.1, "quote_volume": 6146.32691, "trades": 36, "taker_buy_volume": 3327.1, "taker_buy_quote": 711.66669}, {"ts": 1767580080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 61.1, "quote_volume": 13.0754, "trades": 1, "taker_buy_volume": 61.1, "taker_buy_quote": 13.0754}, {"ts": 1767580140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580200000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 1146.0, "quote_volume": 245.0148, "trades": 15, "taker_buy_volume": 1146.0, "taker_buy_quote": 245.0148}, {"ts": 1767580260000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 424.1, "quote_volume": 90.74103, "trades": 6, "taker_buy_volume": 424.1, "taker_buy_quote": 90.74103}, {"ts": 1767580320000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 348.0, "quote_volume": 74.5416, "trades": 5, "taker_buy_volume": 348.0, "taker_buy_quote": 74.5416}, {"ts": 1767580380000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 1654.8, "quote_volume": 354.64715, "trades": 4, "taker_buy_volume": 1654.8, "taker_buy_quote": 354.64715}, {"ts": 1767580440000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 623.8, "quote_volume": 133.74272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580500000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580560000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580620000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580680000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 29.7, "quote_volume": 6.36471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580740000, "open": 0.2146, "high": 0.215, "low": 0.2146, "close": 0.215, "volume": 9433.8, "quote_volume": 2025.27315, "trades": 14, "taker_buy_volume": 9433.8, "taker_buy_quote": 2025.27315}, {"ts": 1767580800000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 417.9, "quote_volume": 89.68134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580860000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580920000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580980000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 1902.6, "quote_volume": 407.72718, "trades": 19, "taker_buy_volume": 1434.7, "taker_buy_quote": 307.45621}, {"ts": 1767581040000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581100000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 44.9, "quote_volume": 9.63554, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 9.63554}, {"ts": 1767581160000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581220000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581280000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581340000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581400000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 856.1, "quote_volume": 183.80467, "trades": 12, "taker_buy_volume": 856.1, "taker_buy_quote": 183.80467}, {"ts": 1767581460000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581520000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 1489.3, "quote_volume": 320.158, "trades": 5, "taker_buy_volume": 1074.3, "taker_buy_quote": 230.9745}, {"ts": 1767581580000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581640000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581700000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581760000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581820000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 1229.7, "quote_volume": 263.8224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581880000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581940000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582000000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582060000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 4476.7, "quote_volume": 960.3039, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582120000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 15523.3, "quote_volume": 3329.74785, "trades": 3, "taker_buy_volume": 15523.3, "taker_buy_quote": 3329.74785}, {"ts": 1767582180000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 1196.3, "quote_volume": 256.5546, "trades": 4, "taker_buy_volume": 1196.3, "taker_buy_quote": 256.5546}, {"ts": 1767582240000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 1297.0, "quote_volume": 278.07714, "trades": 13, "taker_buy_volume": 1297.0, "taker_buy_quote": 278.07714}, {"ts": 1767582300000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2144, "volume": 667.4, "quote_volume": 143.03881, "trades": 2, "taker_buy_volume": 667.4, "taker_buy_quote": 143.03881}, {"ts": 1767582360000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582420000, "open": 0.2142, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 1661.9, "quote_volume": 355.84962, "trades": 16, "taker_buy_volume": 1294.1, "taker_buy_quote": 277.06686}, {"ts": 1767582480000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 1242.4, "quote_volume": 265.99784, "trades": 18, "taker_buy_volume": 1242.4, "taker_buy_quote": 265.99784}, {"ts": 1767582540000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 1552.1, "quote_volume": 332.06342, "trades": 7, "taker_buy_volume": 631.9, "taker_buy_quote": 135.18592}, {"ts": 1767582600000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 898.2, "quote_volume": 192.03516, "trades": 7, "taker_buy_volume": 898.2, "taker_buy_quote": 192.03516}, {"ts": 1767582660000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 543.3, "quote_volume": 116.15754, "trades": 8, "taker_buy_volume": 543.3, "taker_buy_quote": 116.15754}, {"ts": 1767582720000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582780000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 1822.1, "quote_volume": 389.01835, "trades": 3, "taker_buy_volume": 1304.6, "taker_buy_quote": 278.5321}, {"ts": 1767582840000, "open": 0.2135, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 698.0, "quote_volume": 149.0232, "trades": 11, "taker_buy_volume": 698.0, "taker_buy_quote": 149.0232}, {"ts": 1767582900000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582960000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 2139.8, "quote_volume": 456.49974, "trades": 17, "taker_buy_volume": 2139.8, "taker_buy_quote": 456.49974}, {"ts": 1767583020000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 737.5, "quote_volume": 157.235, "trades": 9, "taker_buy_volume": 543.3, "taker_buy_quote": 115.83156}, {"ts": 1767583080000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 517.5, "quote_volume": 110.4345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583140000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 517.5, "quote_volume": 110.48625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583200000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583260000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 8351.7, "quote_volume": 1782.9666, "trades": 20, "taker_buy_volume": 8351.7, "taker_buy_quote": 1782.9666}, {"ts": 1767583320000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 1796.1, "quote_volume": 383.82657, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 110.58975}, {"ts": 1767583380000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583440000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 4185.5, "quote_volume": 891.8783, "trades": 6, "taker_buy_volume": 4185.5, "taker_buy_quote": 891.8783}, {"ts": 1767583500000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 102.0, "quote_volume": 21.7464, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 21.7464}, {"ts": 1767583560000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583620000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583680000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583740000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2131, "volume": 3209.1, "quote_volume": 683.68159, "trades": 18, "taker_buy_volume": 3084.7, "taker_buy_quote": 657.19683}, {"ts": 1767583800000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 18701.5, "quote_volume": 3983.16788, "trades": 29, "taker_buy_volume": 17666.5, "taker_buy_quote": 3762.76463}, {"ts": 1767583860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583920000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 929.9, "quote_volume": 197.97571, "trades": 7, "taker_buy_volume": 929.9, "taker_buy_quote": 197.97571}, {"ts": 1767583980000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 980.8, "quote_volume": 208.81254, "trades": 9, "taker_buy_volume": 955.3, "taker_buy_quote": 203.38359}, {"ts": 1767584040000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584100000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584160000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 1211.7, "quote_volume": 257.97093, "trades": 11, "taker_buy_volume": 1211.7, "taker_buy_quote": 257.97093}, {"ts": 1767584220000, "open": 0.2128, "high": 0.213, "low": 0.2128, "close": 0.213, "volume": 1541.3, "quote_volume": 328.08263, "trades": 13, "taker_buy_volume": 1541.3, "taker_buy_quote": 328.08263}, {"ts": 1767584280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584340000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 195.3, "quote_volume": 41.57937, "trades": 3, "taker_buy_volume": 195.3, "taker_buy_quote": 41.57937}, {"ts": 1767584400000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584460000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584520000, "open": 0.2129, "high": 0.2129, "low": 0.2126, "close": 0.2126, "volume": 52.8, "quote_volume": 11.23275, "trades": 2, "taker_buy_volume": 24.9, "taker_buy_quote": 5.30121}, {"ts": 1767584580000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584640000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 51.1, "quote_volume": 10.86897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584700000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584760000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 737.6, "quote_volume": 156.92324, "trades": 2, "taker_buy_volume": 357.2, "taker_buy_quote": 76.01216}, {"ts": 1767584820000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584880000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 87.6, "quote_volume": 18.65004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584940000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585000000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 242.0, "quote_volume": 51.5218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585060000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 269.0, "quote_volume": 57.3239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585120000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585180000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585240000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585300000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585360000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585420000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 2517.5, "quote_volume": 536.67925, "trades": 21, "taker_buy_volume": 2197.3, "taker_buy_quote": 468.41261}, {"ts": 1767585480000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585540000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585600000, "open": 0.213, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 2282.9, "quote_volume": 486.36325, "trades": 18, "taker_buy_volume": 2282.9, "taker_buy_quote": 486.36325}, {"ts": 1767585660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585720000, "open": 0.2128, "high": 0.2131, "low": 0.2128, "close": 0.2129, "volume": 6622.9, "quote_volume": 1410.36827, "trades": 20, "taker_buy_volume": 6590.9, "taker_buy_quote": 1403.55547}, {"ts": 1767585780000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585840000, "open": 0.2129, "high": 0.2131, "low": 0.2129, "close": 0.2131, "volume": 3380.4, "quote_volume": 719.86317, "trades": 19, "taker_buy_volume": 2535.7, "taker_buy_quote": 540.02654}, {"ts": 1767585900000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 513.1, "quote_volume": 109.2903, "trades": 3, "taker_buy_volume": 513.1, "taker_buy_quote": 109.2903}, {"ts": 1767585960000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586020000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2129, "volume": 3424.6, "quote_volume": 728.75719, "trades": 15, "taker_buy_volume": 3148.1, "taker_buy_quote": 669.94564}, {"ts": 1767586080000, "open": 0.2126, "high": 0.2127, "low": 0.2124, "close": 0.2127, "volume": 5519.4, "quote_volume": 1173.22371, "trades": 31, "taker_buy_volume": 4248.8, "taker_buy_quote": 903.22997}, {"ts": 1767586140000, "open": 0.2126, "high": 0.2127, "low": 0.2126, "close": 0.2127, "volume": 782.7, "quote_volume": 166.452, "trades": 12, "taker_buy_volume": 782.7, "taker_buy_quote": 166.452}, {"ts": 1767586200000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2126, "volume": 4285.0, "quote_volume": 910.75815, "trades": 26, "taker_buy_volume": 3767.5, "taker_buy_quote": 800.7894}, {"ts": 1767586260000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586320000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586380000, "open": 0.2123, "high": 0.2124, "low": 0.212, "close": 0.2121, "volume": 11930.7, "quote_volume": 2531.89156, "trades": 44, "taker_buy_volume": 6127.7, "taker_buy_quote": 1300.45882}, {"ts": 1767586440000, "open": 0.2119, "high": 0.2122, "low": 0.2118, "close": 0.2122, "volume": 23542.8, "quote_volume": 4991.50629, "trades": 80, "taker_buy_volume": 20139.0, "taker_buy_quote": 4269.95244}, {"ts": 1767586500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 517.5, "quote_volume": 109.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586860000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586980000, "open": 0.2117, "high": 0.2119, "low": 0.2117, "close": 0.2119, "volume": 3314.3, "quote_volume": 701.92751, "trades": 24, "taker_buy_volume": 3314.3, "taker_buy_quote": 701.92751}, {"ts": 1767587040000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587100000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 2064.0, "quote_volume": 436.88077, "trades": 17, "taker_buy_volume": 2064.0, "taker_buy_quote": 436.88077}, {"ts": 1767587160000, "open": 0.2117, "high": 0.2119, "low": 0.2111, "close": 0.2112, "volume": 45697.8, "quote_volume": 9663.94138, "trades": 118, "taker_buy_volume": 36900.4, "taker_buy_quote": 7803.64988}, {"ts": 1767587220000, "open": 0.2111, "high": 0.2112, "low": 0.2108, "close": 0.2108, "volume": 12697.7, "quote_volume": 2678.5701, "trades": 91, "taker_buy_volume": 12180.2, "taker_buy_quote": 2569.4811}, {"ts": 1767587280000, "open": 0.2107, "high": 0.2109, "low": 0.2107, "close": 0.2107, "volume": 2703.2, "quote_volume": 569.768, "trades": 12, "taker_buy_volume": 477.7, "taker_buy_quote": 100.71218}, {"ts": 1767587340000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 3746.2, "quote_volume": 789.63893, "trades": 17, "taker_buy_volume": 2773.7, "taker_buy_quote": 584.63593}, {"ts": 1767587400000, "open": 0.2106, "high": 0.2109, "low": 0.2103, "close": 0.2106, "volume": 20185.9, "quote_volume": 4249.45274, "trades": 74, "taker_buy_volume": 13632.9, "taker_buy_quote": 2870.97812}, {"ts": 1767587460000, "open": 0.2103, "high": 0.2105, "low": 0.2095, "close": 0.2105, "volume": 82366.8, "quote_volume": 17298.25951, "trades": 263, "taker_buy_volume": 60595.5, "taker_buy_quote": 12727.78592}, {"ts": 1767587520000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587580000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 208.6, "quote_volume": 43.97288, "trades": 3, "taker_buy_volume": 208.6, "taker_buy_quote": 43.97288}, {"ts": 1767587640000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587700000, "open": 0.2105, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 9511.0, "quote_volume": 2001.70036, "trades": 8, "taker_buy_volume": 3956.8, "taker_buy_quote": 832.54126}, {"ts": 1767587760000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 181.4, "quote_volume": 38.23912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587820000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587880000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 1861.8, "quote_volume": 392.28126, "trades": 3, "taker_buy_volume": 1729.3, "taker_buy_quote": 364.36351}, {"ts": 1767587940000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 61.1, "quote_volume": 12.87988, "trades": 2, "taker_buy_volume": 61.1, "taker_buy_quote": 12.87988}, {"ts": 1767588000000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 566.7, "quote_volume": 119.45544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588060000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 1538.0, "quote_volume": 324.0566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588120000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588180000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588240000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 65.1, "quote_volume": 13.71006, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 13.71006}, {"ts": 1767588300000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 585.3, "quote_volume": 123.43326, "trades": 3, "taker_buy_volume": 585.3, "taker_buy_quote": 123.43326}, {"ts": 1767588360000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 1075.4, "quote_volume": 227.20148, "trades": 10, "taker_buy_volume": 557.9, "taker_buy_quote": 117.85373}, {"ts": 1767588420000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588480000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 65.1, "quote_volume": 13.74912, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 13.74912}, {"ts": 1767588540000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588600000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 65.1, "quote_volume": 13.74261, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 13.74261}, {"ts": 1767588660000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 4345.3, "quote_volume": 918.14887, "trades": 5, "taker_buy_volume": 4345.3, "taker_buy_quote": 918.14887}, {"ts": 1767588720000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588780000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588840000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588900000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 65.1, "quote_volume": 13.75563, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 13.75563}, {"ts": 1767588960000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589020000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589080000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 904.9, "quote_volume": 191.20537, "trades": 9, "taker_buy_volume": 904.9, "taker_buy_quote": 191.20537}, {"ts": 1767589140000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 39.5, "quote_volume": 8.3503, "trades": 2, "taker_buy_volume": 39.5, "taker_buy_quote": 8.3503}, {"ts": 1767589200000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589260000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 2095.4, "quote_volume": 441.50078, "trades": 13, "taker_buy_volume": 1901.5, "taker_buy_quote": 400.64605}, {"ts": 1767589320000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 65.1, "quote_volume": 13.71657, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 13.71657}, {"ts": 1767589380000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589440000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589500000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 65.1, "quote_volume": 13.72959, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 13.72959}, {"ts": 1767589560000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589620000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589680000, "open": 0.2107, "high": 0.2109, "low": 0.2107, "close": 0.2109, "volume": 1412.8, "quote_volume": 297.94723, "trades": 3, "taker_buy_volume": 1383.9, "taker_buy_quote": 291.858}, {"ts": 1767589740000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589800000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 65.1, "quote_volume": 13.74261, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 13.74261}, {"ts": 1767589860000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589920000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589980000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590040000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590100000, "open": 0.211, "high": 0.2112, "low": 0.211, "close": 0.2112, "volume": 753.8, "quote_volume": 159.11636, "trades": 4, "taker_buy_volume": 753.8, "taker_buy_quote": 159.11636}, {"ts": 1767590160000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590220000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2116, "volume": 627.7, "quote_volume": 132.76688, "trades": 2, "taker_buy_volume": 627.7, "taker_buy_quote": 132.76688}, {"ts": 1767590280000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590340000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590400000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 5009.6, "quote_volume": 1060.58407, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590460000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 388.6, "quote_volume": 82.34434, "trades": 1, "taker_buy_volume": 388.6, "taker_buy_quote": 82.34434}, {"ts": 1767590520000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590580000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590640000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590700000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 1509.2, "quote_volume": 319.79948, "trades": 10, "taker_buy_volume": 1415.0, "taker_buy_quote": 299.8385}, {"ts": 1767590760000, "open": 0.212, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 1082.6, "quote_volume": 229.6135, "trades": 3, "taker_buy_volume": 1082.6, "taker_buy_quote": 229.6135}, {"ts": 1767590820000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 12241.0, "quote_volume": 2593.50829, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590880000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 358.4, "quote_volume": 75.90912, "trades": 1, "taker_buy_volume": 358.4, "taker_buy_quote": 75.90912}, {"ts": 1767590940000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591000000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591060000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 431.2, "quote_volume": 91.37128, "trades": 1, "taker_buy_volume": 431.2, "taker_buy_quote": 91.37128}, {"ts": 1767591120000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 1592.3, "quote_volume": 337.62655, "trades": 4, "taker_buy_volume": 1592.3, "taker_buy_quote": 337.62655}, {"ts": 1767591180000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 1444.7, "quote_volume": 306.34306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591240000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 3576.2, "quote_volume": 757.51258, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591300000, "open": 0.2119, "high": 0.2119, "low": 0.2118, "close": 0.2118, "volume": 9420.0, "quote_volume": 1995.20775, "trades": 9, "taker_buy_volume": 2194.2, "taker_buy_quote": 464.73156}, {"ts": 1767591360000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591420000, "open": 0.2118, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 949.2, "quote_volume": 201.01508, "trades": 5, "taker_buy_volume": 176.9, "taker_buy_quote": 37.46742}, {"ts": 1767591480000, "open": 0.2117, "high": 0.2117, "low": 0.2112, "close": 0.2113, "volume": 27622.3, "quote_volume": 5841.01179, "trades": 39, "taker_buy_volume": 5028.1, "taker_buy_quote": 1062.43753}, {"ts": 1767591540000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 8201.1, "quote_volume": 1732.89243, "trades": 4, "taker_buy_volume": 8201.1, "taker_buy_quote": 1732.89243}, {"ts": 1767591600000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 215.7, "quote_volume": 45.57741, "trades": 1, "taker_buy_volume": 215.7, "taker_buy_quote": 45.57741}, {"ts": 1767591660000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591720000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 23.8, "quote_volume": 5.03846, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 5.03846}, {"ts": 1767591780000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591840000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591900000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591960000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592020000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592080000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592140000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592200000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592260000, "open": 0.2112, "high": 0.2112, "low": 0.2108, "close": 0.211, "volume": 5819.5, "quote_volume": 1228.39423, "trades": 22, "taker_buy_volume": 1703.0, "taker_buy_quote": 359.24333}, {"ts": 1767592320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592440000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 339.9, "quote_volume": 71.68491, "trades": 2, "taker_buy_volume": 339.9, "taker_buy_quote": 71.68491}, {"ts": 1767592500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 32.3, "quote_volume": 6.8153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592560000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 87.9, "quote_volume": 18.55569, "trades": 1, "taker_buy_volume": 87.9, "taker_buy_quote": 18.55569}, {"ts": 1767592620000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592680000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592740000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 881.9, "quote_volume": 185.81633, "trades": 2, "taker_buy_volume": 393.3, "taker_buy_quote": 82.86831}, {"ts": 1767592800000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592860000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592920000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592980000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593040000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593100000, "open": 0.211, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 2140.0, "quote_volume": 451.35408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593160000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 1600.0, "quote_volume": 337.28, "trades": 2, "taker_buy_volume": 1600.0, "taker_buy_quote": 337.28}, {"ts": 1767593220000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 517.5, "quote_volume": 109.24425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593280000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593340000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 242.4, "quote_volume": 51.21912, "trades": 1, "taker_buy_volume": 242.4, "taker_buy_quote": 51.21912}, {"ts": 1767593400000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593460000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593520000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 204.1, "quote_volume": 43.10592, "trades": 1, "taker_buy_volume": 204.1, "taker_buy_quote": 43.10592}, {"ts": 1767593580000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593640000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593700000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593760000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593820000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593880000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593940000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 431.0, "quote_volume": 91.0272, "trades": 1, "taker_buy_volume": 431.0, "taker_buy_quote": 91.0272}, {"ts": 1767594000000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 3259.0, "quote_volume": 687.9749, "trades": 3, "taker_buy_volume": 3259.0, "taker_buy_quote": 687.9749}, {"ts": 1767594060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4243.4, "quote_volume": 895.3574, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594180000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594300000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 751.9, "quote_volume": 158.42533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594360000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 28.5, "quote_volume": 5.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594420000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 6078.9, "quote_volume": 1279.49455, "trades": 10, "taker_buy_volume": 2514.3, "taker_buy_quote": 529.22494}, {"ts": 1767594480000, "open": 0.2103, "high": 0.2104, "low": 0.2102, "close": 0.2102, "volume": 8634.3, "quote_volume": 1816.03654, "trades": 17, "taker_buy_volume": 6341.2, "taker_buy_quote": 1333.97517}, {"ts": 1767594540000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 7435.1, "quote_volume": 1562.51775, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594600000, "open": 0.2101, "high": 0.2103, "low": 0.2098, "close": 0.2098, "volume": 18282.3, "quote_volume": 3841.3448, "trades": 35, "taker_buy_volume": 13253.9, "taker_buy_quote": 2785.57893}, {"ts": 1767594660000, "open": 0.2097, "high": 0.2104, "low": 0.2097, "close": 0.2104, "volume": 53145.2, "quote_volume": 11159.32782, "trades": 58, "taker_buy_volume": 37234.4, "taker_buy_quote": 7820.01215}, {"ts": 1767594720000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 1140.2, "quote_volume": 240.0121, "trades": 2, "taker_buy_volume": 1140.2, "taker_buy_quote": 240.0121}, {"ts": 1767594780000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 517.5, "quote_volume": 109.03725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594840000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594900000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 3277.7, "quote_volume": 690.24401, "trades": 3, "taker_buy_volume": 2881.6, "taker_buy_quote": 606.86496}, {"ts": 1767594960000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595020000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595080000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595140000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 1035.0, "quote_volume": 218.33325, "trades": 2, "taker_buy_volume": 1035.0, "taker_buy_quote": 218.33325}, {"ts": 1767595200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 242.6, "quote_volume": 51.1886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595260000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 2213.4, "quote_volume": 467.24874, "trades": 2, "taker_buy_volume": 2213.4, "taker_buy_quote": 467.24874}, {"ts": 1767595320000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595380000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595440000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595500000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 87.0, "quote_volume": 18.3744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595560000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595620000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595680000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 355.1, "quote_volume": 75.06814, "trades": 2, "taker_buy_volume": 355.1, "taker_buy_quote": 75.06814}, {"ts": 1767595740000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 358.1, "quote_volume": 75.72285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 120.6, "quote_volume": 25.4466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595860000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 330.1, "quote_volume": 69.68411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595920000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 305.1, "quote_volume": 64.45162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595980000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 232.1, "quote_volume": 49.04273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596040000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 219.3, "quote_volume": 46.32262, "trades": 3, "taker_buy_volume": 32.3, "taker_buy_quote": 6.82822}, {"ts": 1767596100000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 1651.3, "quote_volume": 348.98323, "trades": 5, "taker_buy_volume": 357.1, "taker_buy_quote": 75.49094}, {"ts": 1767596160000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 1560.7, "quote_volume": 329.69401, "trades": 10, "taker_buy_volume": 1261.0, "taker_buy_quote": 266.39737}, {"ts": 1767596220000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 776.6, "quote_volume": 164.06967, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596280000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 1819.1, "quote_volume": 384.36462, "trades": 5, "taker_buy_volume": 1554.2, "taker_buy_quote": 328.40246}, {"ts": 1767596340000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 176.7, "quote_volume": 37.33671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596400000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 6293.4, "quote_volume": 1329.43779, "trades": 13, "taker_buy_volume": 6021.2, "taker_buy_quote": 1271.94397}, {"ts": 1767596460000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 3758.0, "quote_volume": 794.13141, "trades": 17, "taker_buy_volume": 3492.4, "taker_buy_quote": 738.03669}, {"ts": 1767596520000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2114, "volume": 2686.3, "quote_volume": 567.81165, "trades": 5, "taker_buy_volume": 2395.8, "taker_buy_quote": 506.429}, {"ts": 1767596580000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 298.9, "quote_volume": 63.14162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596640000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 691.4, "quote_volume": 146.08543, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 109.34775}, {"ts": 1767596700000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 285.1, "quote_volume": 60.22299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596760000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 249.0, "quote_volume": 52.61676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596820000, "open": 0.2112, "high": 0.2112, "low": 0.211, "close": 0.2111, "volume": 11353.4, "quote_volume": 2397.67033, "trades": 16, "taker_buy_volume": 4571.0, "taker_buy_quote": 965.23741}, {"ts": 1767596880000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 326.8, "quote_volume": 68.96855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596940000, "open": 0.211, "high": 0.211, "low": 0.2107, "close": 0.2107, "volume": 704.2, "quote_volume": 148.49515, "trades": 4, "taker_buy_volume": 32.4, "taker_buy_quote": 6.8364}, {"ts": 1767597000000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 297.7, "quote_volume": 62.73835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597060000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 339.7, "quote_volume": 71.64273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597120000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 192.9, "quote_volume": 40.72119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597180000, "open": 0.2113, "high": 0.2114, "low": 0.2111, "close": 0.2111, "volume": 2493.0, "quote_volume": 526.89593, "trades": 7, "taker_buy_volume": 2224.9, "taker_buy_quote": 470.29211}, {"ts": 1767597240000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 172.8, "quote_volume": 36.47808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597300000, "open": 0.2111, "high": 0.2114, "low": 0.2111, "close": 0.2114, "volume": 414.9, "quote_volume": 87.65505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597360000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 188.1, "quote_volume": 39.76434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597420000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 291.0, "quote_volume": 61.4301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597480000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 694.6, "quote_volume": 146.75127, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 109.34775}, {"ts": 1767597540000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 829.1, "quote_volume": 175.16967, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 109.34775}, {"ts": 1767597600000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2112, "volume": 7690.8, "quote_volume": 1624.29651, "trades": 13, "taker_buy_volume": 517.5, "taker_buy_quote": 109.34775}, {"ts": 1767597660000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 236.8, "quote_volume": 50.02103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597720000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 348.0, "quote_volume": 73.44687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597780000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 595.1, "quote_volume": 125.45919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597840000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 132.1, "quote_volume": 27.85989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597900000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 331.9, "quote_volume": 70.00205, "trades": 4, "taker_buy_volume": 43.4, "taker_buy_quote": 9.1574}, {"ts": 1767597960000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 196.7, "quote_volume": 41.4909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598020000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 373.7, "quote_volume": 78.86904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598080000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 148.3, "quote_volume": 31.30613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598140000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 819.8, "quote_volume": 173.17947, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 109.34775}, {"ts": 1767598200000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 860.0, "quote_volume": 181.89, "trades": 4, "taker_buy_volume": 517.5, "taker_buy_quote": 109.45125}, {"ts": 1767598260000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 2160.7, "quote_volume": 456.82373, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598320000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 2420.6, "quote_volume": 511.69278, "trades": 3, "taker_buy_volume": 2200.0, "taker_buy_quote": 465.08}, {"ts": 1767598380000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2114, "volume": 302.5, "quote_volume": 63.93767, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598440000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 271.0, "quote_volume": 57.2623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598500000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 305.1, "quote_volume": 64.55916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598560000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 212.1, "quote_volume": 44.85915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598620000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 207.6, "quote_volume": 43.9074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598680000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 305.5, "quote_volume": 64.62678, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598740000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 715.9, "quote_volume": 151.39904, "trades": 5, "taker_buy_volume": 482.4, "taker_buy_quote": 102.0276}, {"ts": 1767598800000, "open": 0.2114, "high": 0.2115, "low": 0.2114, "close": 0.2115, "volume": 961.3, "quote_volume": 203.24443, "trades": 5, "taker_buy_volume": 559.9, "taker_buy_quote": 118.36286}, {"ts": 1767598860000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 193.5, "quote_volume": 40.92525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598920000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 177.8, "quote_volume": 37.6047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598980000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 305.8, "quote_volume": 64.69097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599040000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 312.0, "quote_volume": 65.9568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599100000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 221.1, "quote_volume": 46.74054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599160000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 181.7, "quote_volume": 38.39321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599220000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 1124.4, "quote_volume": 237.57413, "trades": 6, "taker_buy_volume": 806.0, "taker_buy_quote": 170.3078}, {"ts": 1767599280000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 324.5, "quote_volume": 68.5344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599340000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 148.6, "quote_volume": 31.36946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599400000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 252.4, "quote_volume": 53.28164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599460000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 247.5, "quote_volume": 52.24725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599520000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 2084.9, "quote_volume": 440.18959, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599580000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 179.7, "quote_volume": 37.93467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599640000, "open": 0.2111, "high": 0.2117, "low": 0.2111, "close": 0.2117, "volume": 5887.6, "quote_volume": 1244.66487, "trades": 18, "taker_buy_volume": 3347.6, "taker_buy_quote": 707.89013}, {"ts": 1767599700000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 577.4, "quote_volume": 122.17784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599760000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 712.7, "quote_volume": 150.7878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599820000, "open": 0.2115, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 2979.2, "quote_volume": 630.07126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599880000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2112, "volume": 582.4, "quote_volume": 123.03149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599940000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 248.4, "quote_volume": 52.46208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600000000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 694.8, "quote_volume": 146.79351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600060000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 245.2, "quote_volume": 51.81076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600120000, "open": 0.2112, "high": 0.2112, "low": 0.211, "close": 0.211, "volume": 244.1, "quote_volume": 51.53702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600180000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 251.4, "quote_volume": 53.05379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600240000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 755.1, "quote_volume": 159.5872, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 109.3995}, {"ts": 1767600300000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 387.2, "quote_volume": 81.79068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600360000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 348.2, "quote_volume": 73.5754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600420000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 237.8, "quote_volume": 50.24714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600480000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 304.2, "quote_volume": 64.22524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600540000, "open": 0.2112, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 1915.3, "quote_volume": 404.62598, "trades": 6, "taker_buy_volume": 517.5, "taker_buy_quote": 109.34775}, {"ts": 1767600600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 236.5, "quote_volume": 49.9015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600660000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 1803.8, "quote_volume": 380.75879, "trades": 5, "taker_buy_volume": 1052.4, "taker_buy_quote": 222.16164}, {"ts": 1767600720000, "open": 0.211, "high": 0.2115, "low": 0.211, "close": 0.2115, "volume": 5799.8, "quote_volume": 1225.4818, "trades": 11, "taker_buy_volume": 4984.0, "taker_buy_quote": 1053.29625}, {"ts": 1767600780000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 705.2, "quote_volume": 149.06051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600840000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 388.9, "quote_volume": 82.21346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600900000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 239.0, "quote_volume": 50.5007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600960000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 201.5, "quote_volume": 42.58647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601020000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 233.1, "quote_volume": 49.19256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 329.0, "quote_volume": 69.419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601140000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 270.1, "quote_volume": 56.96409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 197.7, "quote_volume": 41.7147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 277.9, "quote_volume": 58.6369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601320000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 245.1, "quote_volume": 51.70666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601380000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 297.2, "quote_volume": 62.73892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601440000, "open": 0.211, "high": 0.2111, "low": 0.2109, "close": 0.211, "volume": 1231.7, "quote_volume": 259.92611, "trades": 4, "taker_buy_volume": 981.1, "taker_buy_quote": 207.05846}, {"ts": 1767601500000, "open": 0.211, "high": 0.2112, "low": 0.211, "close": 0.211, "volume": 2658.5, "quote_volume": 561.12662, "trades": 9, "taker_buy_volume": 1887.1, "taker_buy_quote": 398.34533}, {"ts": 1767601560000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 235.8, "quote_volume": 49.76095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601620000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 275.2, "quote_volume": 58.09472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601680000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 291.3, "quote_volume": 61.43517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601740000, "open": 0.211, "high": 0.2111, "low": 0.2109, "close": 0.211, "volume": 1785.1, "quote_volume": 376.70786, "trades": 6, "taker_buy_volume": 1529.9, "taker_buy_quote": 322.87412}, {"ts": 1767601800000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 231.9, "quote_volume": 48.94438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 268.9, "quote_volume": 56.7379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601920000, "open": 0.211, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 383.6, "quote_volume": 80.92651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601980000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 284.5, "quote_volume": 60.00105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602040000, "open": 0.2108, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 4701.5, "quote_volume": 991.6258, "trades": 9, "taker_buy_volume": 4595.2, "taker_buy_quote": 969.21776}, {"ts": 1767602100000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 288.8, "quote_volume": 60.86372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602160000, "open": 0.2106, "high": 0.2107, "low": 0.2105, "close": 0.2105, "volume": 3582.8, "quote_volume": 754.79099, "trades": 9, "taker_buy_volume": 2673.0, "taker_buy_quote": 563.14935}, {"ts": 1767602220000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 234.6, "quote_volume": 49.43022, "trades": 4, "taker_buy_volume": 71.6, "taker_buy_quote": 15.08612}, {"ts": 1767602280000, "open": 0.2105, "high": 0.2109, "low": 0.2105, "close": 0.2107, "volume": 3849.5, "quote_volume": 811.27769, "trades": 10, "taker_buy_volume": 3031.5, "taker_buy_quote": 638.94829}, {"ts": 1767602340000, "open": 0.2107, "high": 0.2107, "low": 0.2103, "close": 0.2103, "volume": 4489.7, "quote_volume": 944.92631, "trades": 16, "taker_buy_volume": 2325.4, "taker_buy_quote": 489.50283}, {"ts": 1767602400000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 3110.1, "quote_volume": 654.58807, "trades": 7, "taker_buy_volume": 2747.8, "taker_buy_quote": 578.36015}, {"ts": 1767602460000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 169.4, "quote_volume": 35.60788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602520000, "open": 0.2103, "high": 0.2104, "low": 0.2101, "close": 0.2104, "volume": 24527.2, "quote_volume": 5154.81934, "trades": 31, "taker_buy_volume": 5787.4, "taker_buy_quote": 1217.03784}, {"ts": 1767602580000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 362.0, "quote_volume": 76.0924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602640000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 248.0, "quote_volume": 52.1296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602700000, "open": 0.2102, "high": 0.2105, "low": 0.2102, "close": 0.2104, "volume": 2057.4, "quote_volume": 432.87943, "trades": 7, "taker_buy_volume": 1039.6, "taker_buy_quote": 218.77939}, {"ts": 1767602760000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 309.1, "quote_volume": 65.03464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602820000, "open": 0.2104, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 248.3, "quote_volume": 52.2535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602880000, "open": 0.2106, "high": 0.2111, "low": 0.2106, "close": 0.2111, "volume": 4440.8, "quote_volume": 936.63067, "trades": 15, "taker_buy_volume": 3560.0, "taker_buy_quote": 751.07581}, {"ts": 1767602940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 225.9, "quote_volume": 47.6649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603000000, "open": 0.211, "high": 0.2113, "low": 0.211, "close": 0.2112, "volume": 760.1, "quote_volume": 160.56447, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 109.34775}, {"ts": 1767603060000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 203.4, "quote_volume": 42.95808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603120000, "open": 0.2112, "high": 0.2112, "low": 0.2108, "close": 0.2108, "volume": 377.1, "quote_volume": 79.55694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603180000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 139.2, "quote_volume": 29.31552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603240000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 288.8, "quote_volume": 60.82128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603300000, "open": 0.2105, "high": 0.2106, "low": 0.2103, "close": 0.2106, "volume": 7333.5, "quote_volume": 1543.69703, "trades": 18, "taker_buy_volume": 4489.0, "taker_buy_quote": 945.12838}, {"ts": 1767603360000, "open": 0.2104, "high": 0.2108, "low": 0.2104, "close": 0.2108, "volume": 4374.1, "quote_volume": 921.60109, "trades": 11, "taker_buy_volume": 4126.8, "taker_buy_quote": 869.56917}, {"ts": 1767603420000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 337.0, "quote_volume": 71.11198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603480000, "open": 0.211, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 1685.8, "quote_volume": 355.42696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603540000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 303.2, "quote_volume": 63.85392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603600000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 390.1, "quote_volume": 82.10595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603660000, "open": 0.2104, "high": 0.2104, "low": 0.2097, "close": 0.2097, "volume": 1480.7, "quote_volume": 310.94021, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603720000, "open": 0.21, "high": 0.2101, "low": 0.2097, "close": 0.2097, "volume": 7304.6, "quote_volume": 1533.11182, "trades": 16, "taker_buy_volume": 7020.5, "taker_buy_quote": 1473.53605}, {"ts": 1767603780000, "open": 0.2099, "high": 0.21, "low": 0.2093, "close": 0.2095, "volume": 29480.0, "quote_volume": 6183.21724, "trades": 71, "taker_buy_volume": 20690.0, "taker_buy_quote": 4339.4605}, {"ts": 1767603840000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 1196.9, "quote_volume": 250.51117, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603900000, "open": 0.2093, "high": 0.21, "low": 0.2093, "close": 0.2098, "volume": 6961.2, "quote_volume": 1460.31204, "trades": 23, "taker_buy_volume": 5372.2, "taker_buy_quote": 1127.37209}, {"ts": 1767603960000, "open": 0.2097, "high": 0.2097, "low": 0.2093, "close": 0.2096, "volume": 1624.3, "quote_volume": 340.36837, "trades": 7, "taker_buy_volume": 855.5, "taker_buy_quote": 179.25494}, {"ts": 1767604020000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 268.4, "quote_volume": 56.2298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604080000, "open": 0.2095, "high": 0.2098, "low": 0.2094, "close": 0.2096, "volume": 5547.4, "quote_volume": 1162.02455, "trades": 23, "taker_buy_volume": 2193.8, "taker_buy_quote": 459.72786}, {"ts": 1767604140000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2095, "volume": 4416.0, "quote_volume": 925.49137, "trades": 12, "taker_buy_volume": 3281.2, "taker_buy_quote": 687.69902}, {"ts": 1767604200000, "open": 0.2094, "high": 0.2097, "low": 0.2094, "close": 0.2096, "volume": 613.8, "quote_volume": 128.62745, "trades": 6, "taker_buy_volume": 263.8, "taker_buy_quote": 55.30473}, {"ts": 1767604260000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 1067.0, "quote_volume": 223.6432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604320000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 193.5, "quote_volume": 40.53825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604380000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 300.9, "quote_volume": 63.02091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604440000, "open": 0.2094, "high": 0.2096, "low": 0.2094, "close": 0.2094, "volume": 2536.9, "quote_volume": 531.47496, "trades": 10, "taker_buy_volume": 2346.3, "taker_buy_quote": 491.56332}, {"ts": 1767604500000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 1124.7, "quote_volume": 235.60177, "trades": 10, "taker_buy_volume": 782.2, "taker_buy_quote": 163.8709}, {"ts": 1767604560000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 305.2, "quote_volume": 64.03439, "trades": 4, "taker_buy_volume": 95.5, "taker_buy_quote": 20.03933}, {"ts": 1767604620000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 479.2, "quote_volume": 100.54796, "trades": 4, "taker_buy_volume": 118.0, "taker_buy_quote": 24.7682}, {"ts": 1767604680000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 482.0, "quote_volume": 101.17244, "trades": 5, "taker_buy_volume": 183.6, "taker_buy_quote": 38.53764}, {"ts": 1767604740000, "open": 0.2101, "high": 0.2101, "low": 0.2098, "close": 0.2098, "volume": 314.3, "quote_volume": 65.9931, "trades": 6, "taker_buy_volume": 95.4, "taker_buy_quote": 20.04354}, {"ts": 1767604800000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2098, "volume": 703.7, "quote_volume": 147.60866, "trades": 9, "taker_buy_volume": 427.7, "taker_buy_quote": 89.73146}, {"ts": 1767604860000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 273.9, "quote_volume": 57.44069, "trades": 3, "taker_buy_volume": 38.6, "taker_buy_quote": 8.09828}, {"ts": 1767604920000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 355.4, "quote_volume": 74.51292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604980000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 1025.0, "quote_volume": 215.07788, "trades": 3, "taker_buy_volume": 846.3, "taker_buy_quote": 177.58662}, {"ts": 1767605040000, "open": 0.2097, "high": 0.2099, "low": 0.2097, "close": 0.2099, "volume": 255.0, "quote_volume": 53.4898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605100000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 249.8, "quote_volume": 52.40804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605160000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605220000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.2101, "volume": 4744.6, "quote_volume": 996.39721, "trades": 15, "taker_buy_volume": 4744.6, "taker_buy_quote": 996.39721}, {"ts": 1767605280000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 155.9, "quote_volume": 32.72952, "trades": 3, "taker_buy_volume": 61.1, "taker_buy_quote": 12.831}, {"ts": 1767605340000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 31.9, "quote_volume": 6.70538, "trades": 1, "taker_buy_volume": 31.9, "taker_buy_quote": 6.70538}, {"ts": 1767605400000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 49.1, "quote_volume": 10.30609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605460000, "open": 0.2098, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 1642.7, "quote_volume": 344.72271, "trades": 11, "taker_buy_volume": 1642.7, "taker_buy_quote": 344.72271}, {"ts": 1767605520000, "open": 0.2099, "high": 0.2104, "low": 0.2099, "close": 0.2104, "volume": 4022.4, "quote_volume": 845.38355, "trades": 15, "taker_buy_volume": 3870.3, "taker_buy_quote": 813.41213}, {"ts": 1767605580000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2107, "volume": 4875.8, "quote_volume": 1026.85888, "trades": 14, "taker_buy_volume": 4779.7, "taker_buy_quote": 1006.62983}, {"ts": 1767605640000, "open": 0.2107, "high": 0.2108, "low": 0.2102, "close": 0.2108, "volume": 137023.3, "quote_volume": 28808.26696, "trades": 77, "taker_buy_volume": 21744.2, "taker_buy_quote": 4575.05993}, {"ts": 1767605700000, "open": 0.2108, "high": 0.2112, "low": 0.2108, "close": 0.2112, "volume": 8340.4, "quote_volume": 1759.74176, "trades": 19, "taker_buy_volume": 7665.4, "taker_buy_quote": 1617.18176}, {"ts": 1767605760000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 9814.3, "quote_volume": 2075.54018, "trades": 12, "taker_buy_volume": 1921.6, "taker_buy_quote": 406.22624}, {"ts": 1767605820000, "open": 0.2111, "high": 0.2114, "low": 0.2111, "close": 0.2112, "volume": 9305.5, "quote_volume": 1965.85875, "trades": 18, "taker_buy_volume": 2645.3, "taker_buy_quote": 558.42999}, {"ts": 1767605880000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605940000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 183.6, "quote_volume": 38.77632, "trades": 3, "taker_buy_volume": 183.6, "taker_buy_quote": 38.77632}, {"ts": 1767606000000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 683.1, "quote_volume": 144.47565, "trades": 5, "taker_buy_volume": 683.1, "taker_buy_quote": 144.47565}, {"ts": 1767606060000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606120000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 236.2, "quote_volume": 49.99741, "trades": 2, "taker_buy_volume": 236.2, "taker_buy_quote": 49.99741}, {"ts": 1767606180000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606240000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 122.3, "quote_volume": 25.89091, "trades": 2, "taker_buy_volume": 122.3, "taker_buy_quote": 25.89091}, {"ts": 1767606300000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 544.9, "quote_volume": 115.40982, "trades": 2, "taker_buy_volume": 234.3, "taker_buy_quote": 49.62474}, {"ts": 1767606360000, "open": 0.2118, "high": 0.212, "low": 0.2118, "close": 0.2119, "volume": 8267.6, "quote_volume": 1751.96901, "trades": 32, "taker_buy_volume": 5444.6, "taker_buy_quote": 1153.77531}, {"ts": 1767606420000, "open": 0.2119, "high": 0.2122, "low": 0.2119, "close": 0.2122, "volume": 1775.1, "quote_volume": 376.38788, "trades": 12, "taker_buy_volume": 1057.7, "taker_buy_quote": 224.1919}, {"ts": 1767606480000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 393.5, "quote_volume": 83.54005, "trades": 6, "taker_buy_volume": 344.0, "taker_buy_quote": 73.0312}, {"ts": 1767606540000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606600000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 3709.5, "quote_volume": 787.22889, "trades": 14, "taker_buy_volume": 1247.4, "taker_buy_quote": 264.77127}, {"ts": 1767606660000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2126, "volume": 6623.5, "quote_volume": 1407.74922, "trades": 18, "taker_buy_volume": 3475.4, "taker_buy_quote": 738.5225}, {"ts": 1767606720000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2124, "volume": 3952.8, "quote_volume": 840.25082, "trades": 11, "taker_buy_volume": 183.6, "taker_buy_quote": 38.99664}, {"ts": 1767606780000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 122.4, "quote_volume": 25.98552, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 25.98552}, {"ts": 1767606840000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606900000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 408.9, "quote_volume": 86.72769, "trades": 1, "taker_buy_volume": 408.9, "taker_buy_quote": 86.72769}, {"ts": 1767606960000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607020000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607080000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607140000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 2448.2, "quote_volume": 519.50804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607200000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 466.3, "quote_volume": 98.94886, "trades": 7, "taker_buy_volume": 466.3, "taker_buy_quote": 98.94886}, {"ts": 1767607260000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 516.7, "quote_volume": 109.75319, "trades": 3, "taker_buy_volume": 516.7, "taker_buy_quote": 109.75319}, {"ts": 1767607320000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607380000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607440000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 183.6, "quote_volume": 38.99664, "trades": 3, "taker_buy_volume": 183.6, "taker_buy_quote": 38.99664}, {"ts": 1767607500000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 254.8, "quote_volume": 54.145, "trades": 3, "taker_buy_volume": 122.3, "taker_buy_quote": 25.98875}, {"ts": 1767607560000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 1413.7, "quote_volume": 300.38561, "trades": 5, "taker_buy_volume": 1157.3, "taker_buy_quote": 245.92625}, {"ts": 1767607620000, "open": 0.2126, "high": 0.2126, "low": 0.2124, "close": 0.2124, "volume": 1339.7, "quote_volume": 284.66962, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607680000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 466.3, "quote_volume": 98.99549, "trades": 7, "taker_buy_volume": 466.3, "taker_buy_quote": 98.99549}, {"ts": 1767607740000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 344.2, "quote_volume": 73.1425, "trades": 3, "taker_buy_volume": 344.2, "taker_buy_quote": 73.1425}, {"ts": 1767607800000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 29.8, "quote_volume": 6.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607860000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 2165.7, "quote_volume": 460.42782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607920000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 1017.5, "quote_volume": 215.96525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607980000, "open": 0.2122, "high": 0.2124, "low": 0.2122, "close": 0.2123, "volume": 5686.7, "quote_volume": 1207.39276, "trades": 23, "taker_buy_volume": 2837.8, "taker_buy_quote": 602.43456}, {"ts": 1767608040000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 372.6, "quote_volume": 79.08885, "trades": 5, "taker_buy_volume": 183.4, "taker_buy_quote": 38.93582}, {"ts": 1767608100000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 422.2, "quote_volume": 89.64726, "trades": 6, "taker_buy_volume": 350.9, "taker_buy_quote": 74.51027}, {"ts": 1767608160000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608220000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608280000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608340000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608400000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 351.0, "quote_volume": 74.4822, "trades": 3, "taker_buy_volume": 351.0, "taker_buy_quote": 74.4822}, {"ts": 1767608460000, "open": 0.2122, "high": 0.2126, "low": 0.2122, "close": 0.2126, "volume": 5871.8, "quote_volume": 1247.19613, "trades": 21, "taker_buy_volume": 5539.9, "taker_buy_quote": 1176.63419}, {"ts": 1767608520000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 30.8, "quote_volume": 6.55732, "trades": 1, "taker_buy_volume": 30.8, "taker_buy_quote": 6.55732}, {"ts": 1767608580000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 47.3, "quote_volume": 10.06071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608640000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608700000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608760000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608820000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 1375.2, "quote_volume": 292.09248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608880000, "open": 0.2124, "high": 0.2128, "low": 0.2124, "close": 0.2124, "volume": 7797.8, "quote_volume": 1657.78276, "trades": 28, "taker_buy_volume": 3249.8, "taker_buy_quote": 690.75681}, {"ts": 1767608940000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609000000, "open": 0.2122, "high": 0.2124, "low": 0.2122, "close": 0.2123, "volume": 5072.6, "quote_volume": 1077.25445, "trades": 11, "taker_buy_volume": 560.4, "taker_buy_quote": 118.92629}, {"ts": 1767609060000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609120000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 395.1, "quote_volume": 83.86048, "trades": 6, "taker_buy_volume": 395.1, "taker_buy_quote": 83.86048}, {"ts": 1767609180000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 281.0, "quote_volume": 59.69857, "trades": 3, "taker_buy_volume": 202.9, "taker_buy_quote": 43.11013}, {"ts": 1767609240000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609300000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609360000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.8, "quote_volume": 10.13838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609420000, "open": 0.2121, "high": 0.2121, "low": 0.2114, "close": 0.2119, "volume": 29433.1, "quote_volume": 6238.024, "trades": 50, "taker_buy_volume": 3048.8, "taker_buy_quote": 645.20242}, {"ts": 1767609480000, "open": 0.212, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 594.8, "quote_volume": 126.20052, "trades": 4, "taker_buy_volume": 594.8, "taker_buy_quote": 126.20052}, {"ts": 1767609540000, "open": 0.2124, "high": 0.2137, "low": 0.2124, "close": 0.2137, "volume": 12381.5, "quote_volume": 2636.72897, "trades": 56, "taker_buy_volume": 9758.2, "taker_buy_quote": 2077.12849}, {"ts": 1767609600000, "open": 0.2137, "high": 0.2138, "low": 0.2129, "close": 0.2129, "volume": 32902.4, "quote_volume": 7025.08545, "trades": 59, "taker_buy_volume": 5423.4, "taker_buy_quote": 1158.64645}, {"ts": 1767609660000, "open": 0.2129, "high": 0.213, "low": 0.2126, "close": 0.2126, "volume": 1893.1, "quote_volume": 402.79827, "trades": 8, "taker_buy_volume": 51.8, "taker_buy_quote": 11.0334}, {"ts": 1767609720000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609780000, "open": 0.2126, "high": 0.2131, "low": 0.2126, "close": 0.2131, "volume": 7693.4, "quote_volume": 1638.27782, "trades": 24, "taker_buy_volume": 7693.4, "taker_buy_quote": 1638.27782}, {"ts": 1767609840000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 615.2, "quote_volume": 131.16064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609900000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 1756.4, "quote_volume": 374.20356, "trades": 10, "taker_buy_volume": 405.2, "taker_buy_quote": 86.34812}, {"ts": 1767609960000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 1053.9, "quote_volume": 224.69148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610020000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 635.0, "quote_volume": 135.38812, "trades": 2, "taker_buy_volume": 61.2, "taker_buy_quote": 13.05396}, {"ts": 1767610080000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 99.8, "quote_volume": 21.29732, "trades": 2, "taker_buy_volume": 99.8, "taker_buy_quote": 21.29732}, {"ts": 1767610140000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 254.9, "quote_volume": 54.44664, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 54.44664}, {"ts": 1767610200000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 2302.1, "quote_volume": 491.72856, "trades": 2, "taker_buy_volume": 2302.1, "taker_buy_quote": 491.72856}, {"ts": 1767610260000, "open": 0.2136, "high": 0.2137, "low": 0.2133, "close": 0.2133, "volume": 77072.8, "quote_volume": 16468.58564, "trades": 57, "taker_buy_volume": 71917.9, "taker_buy_quote": 15368.69959}, {"ts": 1767610320000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610380000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610440000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610500000, "open": 0.2134, "high": 0.214, "low": 0.2134, "close": 0.2139, "volume": 6523.1, "quote_volume": 1394.13931, "trades": 31, "taker_buy_volume": 5242.8, "taker_buy_quote": 1120.19762}, {"ts": 1767610560000, "open": 0.2137, "high": 0.2137, "low": 0.2134, "close": 0.2134, "volume": 7700.7, "quote_volume": 1644.40682, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610620000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 619.8, "quote_volume": 132.21357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610680000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 592.1, "quote_volume": 126.16905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610740000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2135, "volume": 3398.4, "quote_volume": 724.96686, "trades": 15, "taker_buy_volume": 3398.4, "taker_buy_quote": 724.96686}, {"ts": 1767610800000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 1672.6, "quote_volume": 356.46553, "trades": 8, "taker_buy_volume": 405.2, "taker_buy_quote": 86.3076}, {"ts": 1767610860000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2134, "volume": 4679.5, "quote_volume": 998.13571, "trades": 12, "taker_buy_volume": 3644.5, "taker_buy_quote": 777.57721}, {"ts": 1767610920000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610980000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611040000, "open": 0.2131, "high": 0.2135, "low": 0.2131, "close": 0.2132, "volume": 21933.8, "quote_volume": 4678.00202, "trades": 33, "taker_buy_volume": 15398.6, "taker_buy_quote": 3284.1334}, {"ts": 1767611100000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 517.5, "quote_volume": 110.27925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611160000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611220000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611280000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 1028.9, "quote_volume": 218.94288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611340000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 601.5, "quote_volume": 127.94302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611400000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 324.4, "quote_volume": 68.99988, "trades": 1, "taker_buy_volume": 324.4, "taker_buy_quote": 68.99988}, {"ts": 1767611460000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 517.5, "quote_volume": 110.07225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611520000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 989.7, "quote_volume": 210.58418, "trades": 3, "taker_buy_volume": 239.8, "taker_buy_quote": 51.00546}, {"ts": 1767611580000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 395.4, "quote_volume": 84.0225, "trades": 1, "taker_buy_volume": 395.4, "taker_buy_quote": 84.0225}, {"ts": 1767611640000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611700000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611760000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611820000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611880000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611940000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612000000, "open": 0.2126, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 300.6, "quote_volume": 63.93675, "trades": 5, "taker_buy_volume": 267.8, "taker_buy_quote": 56.96347}, {"ts": 1767612060000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 620.9, "quote_volume": 132.06543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612120000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612180000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612240000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1734.5, "quote_volume": 369.4485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3334.2, "quote_volume": 710.1846, "trades": 4, "taker_buy_volume": 3334.2, "taker_buy_quote": 710.1846}, {"ts": 1767612420000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 1083.8, "quote_volume": 231.00953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612480000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 1020.9, "quote_volume": 217.29875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612540000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 505.8, "quote_volume": 107.4825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612600000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 56.3, "quote_volume": 11.97501, "trades": 1, "taker_buy_volume": 56.3, "taker_buy_quote": 11.97501}, {"ts": 1767612660000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 517.5, "quote_volume": 110.0205, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 110.0205}, {"ts": 1767612720000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 47.7, "quote_volume": 10.13625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612780000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612840000, "open": 0.2122, "high": 0.2122, "low": 0.2119, "close": 0.2119, "volume": 7674.3, "quote_volume": 1626.95994, "trades": 7, "taker_buy_volume": 3556.4, "taker_buy_quote": 753.60116}, {"ts": 1767612900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2452.6, "quote_volume": 519.9512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613200000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613260000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613320000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 946.6, "quote_volume": 200.72211, "trades": 2, "taker_buy_volume": 946.6, "taker_buy_quote": 200.72211}, {"ts": 1767613380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613560000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 922.7, "quote_volume": 195.66415, "trades": 7, "taker_buy_volume": 922.7, "taker_buy_quote": 195.66415}, {"ts": 1767613620000, "open": 0.2122, "high": 0.2123, "low": 0.2122, "close": 0.2123, "volume": 659.7, "quote_volume": 140.00256, "trades": 2, "taker_buy_volume": 659.7, "taker_buy_quote": 140.00256}, {"ts": 1767613680000, "open": 0.2123, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 2006.9, "quote_volume": 425.89373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613740000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613800000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613860000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613920000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 517.5, "quote_volume": 109.76175, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 109.76175}, {"ts": 1767613980000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 73.3, "quote_volume": 15.55426, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 15.55426}, {"ts": 1767614040000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614100000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 442.9, "quote_volume": 94.02767, "trades": 2, "taker_buy_volume": 442.9, "taker_buy_quote": 94.02767}, {"ts": 1767614160000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 6553.0, "quote_volume": 1391.79542, "trades": 6, "taker_buy_volume": 2091.8, "taker_buy_quote": 444.24657}, {"ts": 1767614220000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614280000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614340000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2126, "volume": 6464.3, "quote_volume": 1373.55519, "trades": 16, "taker_buy_volume": 5946.8, "taker_buy_quote": 1263.63819}, {"ts": 1767614400000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614460000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614520000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 1341.9, "quote_volume": 284.90423, "trades": 3, "taker_buy_volume": 188.6, "taker_buy_quote": 40.05864}, {"ts": 1767614580000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614640000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614700000, "open": 0.2126, "high": 0.2126, "low": 0.2124, "close": 0.2124, "volume": 470.8, "quote_volume": 100.01006, "trades": 2, "taker_buy_volume": 60.7, "taker_buy_quote": 12.90482}, {"ts": 1767614760000, "open": 0.2122, "high": 0.2124, "low": 0.2122, "close": 0.2124, "volume": 588.5, "quote_volume": 124.89382, "trades": 3, "taker_buy_volume": 70.6, "taker_buy_quote": 14.99544}, {"ts": 1767614820000, "open": 0.2122, "high": 0.2122, "low": 0.2118, "close": 0.212, "volume": 4374.8, "quote_volume": 927.32311, "trades": 11, "taker_buy_volume": 1304.8, "taker_buy_quote": 276.47961}, {"ts": 1767614880000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614940000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 856.6, "quote_volume": 181.51354, "trades": 2, "taker_buy_volume": 856.6, "taker_buy_quote": 181.51354}, {"ts": 1767615000000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 1339.6, "quote_volume": 284.12632, "trades": 11, "taker_buy_volume": 1311.2, "taker_buy_quote": 278.10552}, {"ts": 1767615060000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 244.5, "quote_volume": 51.85845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 371.5, "quote_volume": 78.758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615180000, "open": 0.2119, "high": 0.212, "low": 0.2118, "close": 0.2118, "volume": 2452.8, "quote_volume": 519.77355, "trades": 7, "taker_buy_volume": 47.1, "taker_buy_quote": 9.9852}, {"ts": 1767615240000, "open": 0.2119, "high": 0.2119, "low": 0.2117, "close": 0.2117, "volume": 1322.6, "quote_volume": 280.15097, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615300000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 1161.9, "quote_volume": 245.89135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615360000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 517.5, "quote_volume": 109.503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615420000, "open": 0.2112, "high": 0.2113, "low": 0.2108, "close": 0.2113, "volume": 14026.1, "quote_volume": 2959.04275, "trades": 30, "taker_buy_volume": 3461.9, "taker_buy_quote": 730.45201}, {"ts": 1767615480000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 3633.5, "quote_volume": 767.6834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615540000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 290.2, "quote_volume": 61.14514, "trades": 1, "taker_buy_volume": 290.2, "taker_buy_quote": 61.14514}, {"ts": 1767615600000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 6566.0, "quote_volume": 1382.45414, "trades": 6, "taker_buy_volume": 517.5, "taker_buy_quote": 108.882}, {"ts": 1767615660000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615720000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615780000, "open": 0.2103, "high": 0.2104, "low": 0.2102, "close": 0.2104, "volume": 26951.9, "quote_volume": 5665.41188, "trades": 23, "taker_buy_volume": 445.9, "taker_buy_quote": 93.81736}, {"ts": 1767615840000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 565.6, "quote_volume": 118.91406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615900000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 3758.0, "quote_volume": 789.79496, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615960000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 3681.3, "quote_volume": 773.29243, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616020000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 318.1, "quote_volume": 66.83281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616080000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 517.9, "quote_volume": 108.81075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616140000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 2741.2, "quote_volume": 575.652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616200000, "open": 0.21, "high": 0.21, "low": 0.2099, "close": 0.2099, "volume": 11919.8, "quote_volume": 2503.06484, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616260000, "open": 0.21, "high": 0.2101, "low": 0.2099, "close": 0.21, "volume": 7345.9, "quote_volume": 1542.92878, "trades": 18, "taker_buy_volume": 2799.4, "taker_buy_quote": 587.9959}, {"ts": 1767616320000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 9609.1, "quote_volume": 2016.95009, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616380000, "open": 0.2098, "high": 0.2098, "low": 0.2095, "close": 0.2097, "volume": 10661.6, "quote_volume": 2235.75353, "trades": 17, "taker_buy_volume": 1391.9, "taker_buy_quote": 291.82968}, {"ts": 1767616440000, "open": 0.2097, "high": 0.2097, "low": 0.2095, "close": 0.2095, "volume": 4655.9, "quote_volume": 975.87664, "trades": 5, "taker_buy_volume": 517.5, "taker_buy_quote": 108.41625}, {"ts": 1767616500000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 2209.1, "quote_volume": 462.58554, "trades": 3, "taker_buy_volume": 1012.6, "taker_buy_quote": 212.03844}, {"ts": 1767616560000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 497.2, "quote_volume": 104.06396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616620000, "open": 0.2096, "high": 0.2098, "low": 0.2094, "close": 0.2097, "volume": 22162.5, "quote_volume": 4646.44006, "trades": 42, "taker_buy_volume": 14225.8, "taker_buy_quote": 2982.4584}, {"ts": 1767616680000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 3888.4, "quote_volume": 815.22466, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616740000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 4471.8, "quote_volume": 937.51718, "trades": 12, "taker_buy_volume": 1325.0, "taker_buy_quote": 277.8525}, {"ts": 1767616800000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 4003.8, "quote_volume": 839.56876, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616860000, "open": 0.2097, "high": 0.2098, "low": 0.2095, "close": 0.2095, "volume": 3487.9, "quote_volume": 731.10269, "trades": 10, "taker_buy_volume": 95.3, "taker_buy_quote": 19.99394}, {"ts": 1767616920000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 3460.2, "quote_volume": 725.10372, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616980000, "open": 0.2096, "high": 0.2097, "low": 0.2095, "close": 0.2096, "volume": 4307.1, "quote_volume": 902.77758, "trades": 16, "taker_buy_volume": 685.7, "taker_buy_quote": 143.79129}, {"ts": 1767617040000, "open": 0.2096, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 4755.9, "quote_volume": 996.80193, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617100000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 4627.4, "quote_volume": 970.1776, "trades": 8, "taker_buy_volume": 123.9, "taker_buy_quote": 25.98183}, {"ts": 1767617160000, "open": 0.2096, "high": 0.2101, "low": 0.2096, "close": 0.21, "volume": 8927.7, "quote_volume": 1874.39854, "trades": 19, "taker_buy_volume": 5566.0, "taker_buy_quote": 1169.04403}, {"ts": 1767617220000, "open": 0.2102, "high": 0.2104, "low": 0.2102, "close": 0.2104, "volume": 1313.9, "quote_volume": 276.34285, "trades": 5, "taker_buy_volume": 279.6, "taker_buy_quote": 58.82784}, {"ts": 1767617280000, "open": 0.2103, "high": 0.2103, "low": 0.21, "close": 0.21, "volume": 2536.7, "quote_volume": 532.99278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617340000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 3889.8, "quote_volume": 816.46902, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617400000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 3865.6, "quote_volume": 811.04357, "trades": 6, "taker_buy_volume": 406.9, "taker_buy_quote": 85.40831}, {"ts": 1767617460000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.2099, "volume": 4270.5, "quote_volume": 896.32944, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617520000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 12731.4, "quote_volume": 2670.81204, "trades": 9, "taker_buy_volume": 1795.0, "taker_buy_quote": 376.591}, {"ts": 1767617580000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 4999.0, "quote_volume": 1048.2903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617640000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 2739.3, "quote_volume": 574.30326, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617700000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 1437.2, "quote_volume": 301.23712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617760000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 427.2, "quote_volume": 89.54112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617820000, "open": 0.2097, "high": 0.2102, "low": 0.2097, "close": 0.2101, "volume": 5972.3, "quote_volume": 1254.81051, "trades": 10, "taker_buy_volume": 4758.1, "taker_buy_quote": 999.71993}, {"ts": 1767617880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 197.7, "quote_volume": 41.517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617940000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 2673.1, "quote_volume": 561.88562, "trades": 1, "taker_buy_volume": 2673.1, "taker_buy_quote": 561.88562}, {"ts": 1767618000000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 339.6, "quote_volume": 71.41788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618060000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618120000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 95.2, "quote_volume": 20.04912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618180000, "open": 0.2107, "high": 0.2108, "low": 0.2106, "close": 0.2108, "volume": 11928.4, "quote_volume": 2513.47353, "trades": 10, "taker_buy_volume": 2744.2, "taker_buy_quote": 578.33229}, {"ts": 1767618240000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 8752.5, "quote_volume": 1847.37841, "trades": 11, "taker_buy_volume": 8386.0, "taker_buy_quote": 1770.04691}, {"ts": 1767618300000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 49.9, "quote_volume": 10.53389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618360000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618420000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618480000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 588.2, "quote_volume": 123.82317, "trades": 2, "taker_buy_volume": 588.2, "taker_buy_quote": 123.82317}, {"ts": 1767618540000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 951.4, "quote_volume": 199.98428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618600000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618660000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 24.3, "quote_volume": 5.11029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618720000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618780000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618840000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618900000, "open": 0.2105, "high": 0.211, "low": 0.2105, "close": 0.211, "volume": 9078.3, "quote_volume": 1912.15709, "trades": 18, "taker_buy_volume": 8357.1, "taker_buy_quote": 1760.06981}, {"ts": 1767618960000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 3304.2, "quote_volume": 696.29872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619020000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 1105.1, "quote_volume": 232.66948, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619080000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619140000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 52.7, "quote_volume": 11.09862, "trades": 1, "taker_buy_volume": 52.7, "taker_buy_quote": 11.09862}, {"ts": 1767619200000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 349.7, "quote_volume": 73.50694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619260000, "open": 0.2104, "high": 0.2104, "low": 0.21, "close": 0.21, "volume": 4035.4, "quote_volume": 848.55936, "trades": 8, "taker_buy_volume": 517.5, "taker_buy_quote": 108.882}, {"ts": 1767619320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619380000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 193.2, "quote_volume": 40.62996, "trades": 3, "taker_buy_volume": 193.2, "taker_buy_quote": 40.62996}, {"ts": 1767619440000, "open": 0.2102, "high": 0.2103, "low": 0.2101, "close": 0.2103, "volume": 4191.3, "quote_volume": 880.77691, "trades": 7, "taker_buy_volume": 120.4, "taker_buy_quote": 25.31399}, {"ts": 1767619500000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 249.9, "quote_volume": 52.55397, "trades": 2, "taker_buy_volume": 249.9, "taker_buy_quote": 52.55397}, {"ts": 1767619560000, "open": 0.2104, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 311.9, "quote_volume": 65.63507, "trades": 3, "taker_buy_volume": 311.9, "taker_buy_quote": 65.63507}, {"ts": 1767619620000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 289.7, "quote_volume": 61.00467, "trades": 3, "taker_buy_volume": 289.7, "taker_buy_quote": 61.00467}, {"ts": 1767619680000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2105, "volume": 269.4, "quote_volume": 56.71591, "trades": 4, "taker_buy_volume": 221.9, "taker_buy_quote": 46.72191}, {"ts": 1767619740000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 170.9, "quote_volume": 35.98505, "trades": 2, "taker_buy_volume": 170.9, "taker_buy_quote": 35.98505}, {"ts": 1767619800000, "open": 0.2106, "high": 0.2107, "low": 0.2105, "close": 0.2105, "volume": 189.3, "quote_volume": 39.85816, "trades": 3, "taker_buy_volume": 189.3, "taker_buy_quote": 39.85816}, {"ts": 1767619860000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 125.7, "quote_volume": 26.45013, "trades": 2, "taker_buy_volume": 125.7, "taker_buy_quote": 26.45013}, {"ts": 1767619920000, "open": 0.2103, "high": 0.2103, "low": 0.21, "close": 0.21, "volume": 688.6, "quote_volume": 144.68826, "trades": 3, "taker_buy_volume": 171.1, "taker_buy_quote": 35.96151}, {"ts": 1767619980000, "open": 0.21, "high": 0.21, "low": 0.2098, "close": 0.21, "volume": 835.6, "quote_volume": 175.33316, "trades": 4, "taker_buy_volume": 318.1, "taker_buy_quote": 66.76166}, {"ts": 1767620040000, "open": 0.2099, "high": 0.2099, "low": 0.2096, "close": 0.2096, "volume": 4988.8, "quote_volume": 1045.72835, "trades": 9, "taker_buy_volume": 123.8, "taker_buy_quote": 25.9726}, {"ts": 1767620100000, "open": 0.2095, "high": 0.2097, "low": 0.2095, "close": 0.2097, "volume": 297.2, "quote_volume": 62.29766, "trades": 3, "taker_buy_volume": 171.3, "taker_buy_quote": 35.92161}, {"ts": 1767620160000, "open": 0.2095, "high": 0.2096, "low": 0.2093, "close": 0.2093, "volume": 2477.6, "quote_volume": 518.87394, "trades": 4, "taker_buy_volume": 280.5, "taker_buy_quote": 58.74945}, {"ts": 1767620220000, "open": 0.2093, "high": 0.2094, "low": 0.2093, "close": 0.2094, "volume": 627.1, "quote_volume": 131.27131, "trades": 5, "taker_buy_volume": 627.1, "taker_buy_quote": 131.27131}, {"ts": 1767620280000, "open": 0.2092, "high": 0.2093, "low": 0.2088, "close": 0.209, "volume": 3137.4, "quote_volume": 655.94138, "trades": 12, "taker_buy_volume": 555.1, "taker_buy_quote": 116.05244}, {"ts": 1767620340000, "open": 0.2091, "high": 0.2096, "low": 0.2091, "close": 0.2096, "volume": 11800.6, "quote_volume": 2469.81817, "trades": 22, "taker_buy_volume": 11187.6, "taker_buy_quote": 2341.43287}, {"ts": 1767620400000, "open": 0.2097, "high": 0.21, "low": 0.2097, "close": 0.2098, "volume": 1137.2, "quote_volume": 238.56535, "trades": 11, "taker_buy_volume": 640.9, "taker_buy_quote": 134.47973}, {"ts": 1767620460000, "open": 0.2098, "high": 0.2099, "low": 0.2096, "close": 0.2098, "volume": 64966.4, "quote_volume": 13618.35624, "trades": 86, "taker_buy_volume": 10237.6, "taker_buy_quote": 2146.87269}, {"ts": 1767620520000, "open": 0.2098, "high": 0.2101, "low": 0.2098, "close": 0.2101, "volume": 8676.0, "quote_volume": 1822.15489, "trades": 22, "taker_buy_volume": 8073.5, "taker_buy_quote": 1695.59382}, {"ts": 1767620580000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620640000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 139.9, "quote_volume": 29.40698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620700000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 301.7, "quote_volume": 63.47768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620760000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620820000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 71.8, "quote_volume": 15.10672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620880000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620940000, "open": 0.21, "high": 0.21, "low": 0.2098, "close": 0.2099, "volume": 2085.1, "quote_volume": 437.60456, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621000000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2099, "volume": 1074.2, "quote_volume": 225.42283, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 20.99}, {"ts": 1767621060000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.2101, "volume": 11735.0, "quote_volume": 2463.97237, "trades": 16, "taker_buy_volume": 11735.0, "taker_buy_quote": 2463.97237}, {"ts": 1767621120000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621180000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621240000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621300000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621360000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621420000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621480000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621540000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621600000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 35.8, "quote_volume": 7.54306, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 7.54306}, {"ts": 1767621660000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 77.5, "quote_volume": 16.31375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621720000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621780000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 517.5, "quote_volume": 108.882, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 108.882}, {"ts": 1767621840000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 356.8, "quote_volume": 75.14208, "trades": 1, "taker_buy_volume": 356.8, "taker_buy_quote": 75.14208}, {"ts": 1767621900000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621960000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 237.9, "quote_volume": 50.03037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622020000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 1073.9, "quote_volume": 225.73378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622080000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622140000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622200000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622260000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 4151.6, "quote_volume": 871.836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622320000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 50.6, "quote_volume": 10.62094, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 10.62094}, {"ts": 1767622380000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 51.0, "quote_volume": 10.7151, "trades": 1, "taker_buy_volume": 51.0, "taker_buy_quote": 10.7151}, {"ts": 1767622440000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622500000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 1423.0, "quote_volume": 298.6877, "trades": 2, "taker_buy_volume": 104.9, "taker_buy_quote": 22.01851}, {"ts": 1767622560000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 149.3, "quote_volume": 31.32687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622620000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 200.1, "quote_volume": 41.98098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622680000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 177.6, "quote_volume": 37.281, "trades": 2, "taker_buy_volume": 27.6, "taker_buy_quote": 5.796}, {"ts": 1767622740000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2102, "volume": 1883.5, "quote_volume": 395.85995, "trades": 3, "taker_buy_volume": 1883.5, "taker_buy_quote": 395.85995}, {"ts": 1767622800000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 91.4, "quote_volume": 19.21228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622860000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622920000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622980000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623040000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623100000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623160000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623220000, "open": 0.2099, "high": 0.2099, "low": 0.2098, "close": 0.2098, "volume": 1855.1, "quote_volume": 389.3159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623280000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 463.7, "quote_volume": 97.377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623400000, "open": 0.21, "high": 0.2101, "low": 0.21, "close": 0.2101, "volume": 1944.0, "quote_volume": 408.41107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623460000, "open": 0.2103, "high": 0.2103, "low": 0.21, "close": 0.21, "volume": 597.9, "quote_volume": 125.57893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623520000, "open": 0.2099, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 10274.3, "quote_volume": 2155.57564, "trades": 14, "taker_buy_volume": 1144.8, "taker_buy_quote": 240.06456}, {"ts": 1767623580000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 159.2, "quote_volume": 33.432, "trades": 2, "taker_buy_volume": 79.6, "taker_buy_quote": 16.716}, {"ts": 1767623640000, "open": 0.2101, "high": 0.2102, "low": 0.21, "close": 0.21, "volume": 542.2, "quote_volume": 113.91363, "trades": 4, "taker_buy_volume": 443.8, "taker_buy_quote": 93.24963}, {"ts": 1767623700000, "open": 0.2099, "high": 0.2099, "low": 0.2095, "close": 0.2095, "volume": 2995.5, "quote_volume": 627.94998, "trades": 7, "taker_buy_volume": 67.9, "taker_buy_quote": 14.25221}, {"ts": 1767623760000, "open": 0.2097, "high": 0.2098, "low": 0.2093, "close": 0.2098, "volume": 2929.0, "quote_volume": 614.02302, "trades": 11, "taker_buy_volume": 2238.9, "taker_buy_quote": 469.51812}, {"ts": 1767623820000, "open": 0.2101, "high": 0.2102, "low": 0.21, "close": 0.2102, "volume": 2558.7, "quote_volume": 537.35247, "trades": 6, "taker_buy_volume": 689.1, "taker_buy_quote": 144.73647}, {"ts": 1767623880000, "open": 0.2107, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 2883.7, "quote_volume": 607.58897, "trades": 8, "taker_buy_volume": 1356.9, "taker_buy_quote": 285.96855}, {"ts": 1767623940000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 92.7, "quote_volume": 19.51335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624000000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624060000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 125.5, "quote_volume": 26.4554, "trades": 1, "taker_buy_volume": 125.5, "taker_buy_quote": 26.4554}, {"ts": 1767624120000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 1213.7, "quote_volume": 255.89971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624180000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 2299.3, "quote_volume": 485.33485, "trades": 7, "taker_buy_volume": 1775.6, "taker_buy_quote": 374.82916}, {"ts": 1767624240000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 539.9, "quote_volume": 113.81092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 30.0, "quote_volume": 6.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624360000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 124.8, "quote_volume": 26.32032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624420000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 947.4, "quote_volume": 199.99614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624480000, "open": 0.2108, "high": 0.2108, "low": 0.2105, "close": 0.2105, "volume": 5467.3, "quote_volume": 1151.62469, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624540000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624600000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 2939.5, "quote_volume": 619.8888, "trades": 4, "taker_buy_volume": 2939.5, "taker_buy_quote": 619.8888}, {"ts": 1767624660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 263.9, "quote_volume": 55.6829, "trades": 4, "taker_buy_volume": 263.9, "taker_buy_quote": 55.6829}, {"ts": 1767624720000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 8969.2, "quote_volume": 1895.14844, "trades": 5, "taker_buy_volume": 8534.0, "taker_buy_quote": 1803.2342}, {"ts": 1767624780000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 108.5, "quote_volume": 22.92605, "trades": 1, "taker_buy_volume": 108.5, "taker_buy_quote": 22.92605}, {"ts": 1767624840000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624900000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2116, "volume": 2725.4, "quote_volume": 576.68036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624960000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625020000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 1376.4, "quote_volume": 290.88507, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625080000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625140000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625200000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2113, "volume": 2754.9, "quote_volume": 582.01111, "trades": 7, "taker_buy_volume": 1615.0, "taker_buy_quote": 341.088}, {"ts": 1767625260000, "open": 0.211, "high": 0.211, "low": 0.2107, "close": 0.2107, "volume": 2065.9, "quote_volume": 435.34615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625320000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625380000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625440000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 1372.6, "quote_volume": 289.20682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625500000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 715.5, "quote_volume": 150.81626, "trades": 5, "taker_buy_volume": 142.3, "taker_buy_quote": 29.99684}, {"ts": 1767625560000, "open": 0.2105, "high": 0.2105, "low": 0.2101, "close": 0.2102, "volume": 5574.3, "quote_volume": 1172.36837, "trades": 9, "taker_buy_volume": 704.1, "taker_buy_quote": 147.95007}, {"ts": 1767625620000, "open": 0.21, "high": 0.21, "low": 0.2097, "close": 0.2097, "volume": 3552.8, "quote_volume": 745.15808, "trades": 5, "taker_buy_volume": 3438.8, "taker_buy_quote": 721.21808}, {"ts": 1767625680000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625740000, "open": 0.2099, "high": 0.2102, "low": 0.2097, "close": 0.2098, "volume": 17610.5, "quote_volume": 3698.20365, "trades": 55, "taker_buy_volume": 17610.5, "taker_buy_quote": 3698.20365}, {"ts": 1767625800000, "open": 0.2101, "high": 0.2101, "low": 0.2098, "close": 0.2098, "volume": 324.4, "quote_volume": 68.10778, "trades": 3, "taker_buy_volume": 162.2, "taker_buy_quote": 34.07822}, {"ts": 1767625860000, "open": 0.2097, "high": 0.2099, "low": 0.2097, "close": 0.2099, "volume": 6724.0, "quote_volume": 1411.15427, "trades": 17, "taker_buy_volume": 6530.0, "taker_buy_quote": 1370.43367}, {"ts": 1767625920000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 332.9, "quote_volume": 69.92565, "trades": 2, "taker_buy_volume": 166.5, "taker_buy_quote": 34.98165}, {"ts": 1767625980000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 112.1, "quote_volume": 23.55221, "trades": 1, "taker_buy_volume": 112.1, "taker_buy_quote": 23.55221}, {"ts": 1767626040000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626100000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 991.8, "quote_volume": 208.37319, "trades": 2, "taker_buy_volume": 951.9, "taker_buy_quote": 199.99419}, {"ts": 1767626160000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 73.7, "quote_volume": 15.50648, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 15.50648}, {"ts": 1767626220000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626280000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626340000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 52.7, "quote_volume": 11.09862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626400000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626460000, "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 1392.6, "quote_volume": 293.00304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 260.5, "quote_volume": 54.705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626580000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 63.4, "quote_volume": 13.29498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626640000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 48.4, "quote_volume": 10.164, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 10.164}, {"ts": 1767626700000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 51.9, "quote_volume": 10.89381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626760000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 667.5, "quote_volume": 140.12325, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 108.62325}, {"ts": 1767626820000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626940000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627060000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627120000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 2135.2, "quote_volume": 450.04841, "trades": 8, "taker_buy_volume": 2135.2, "taker_buy_quote": 450.04841}, {"ts": 1767627180000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627240000, "open": 0.2108, "high": 0.2108, "low": 0.2107, "close": 0.2107, "volume": 5839.5, "quote_volume": 1230.80708, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627300000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627360000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627420000, "open": 0.2107, "high": 0.2108, "low": 0.2107, "close": 0.2108, "volume": 1155.8, "quote_volume": 243.59089, "trades": 3, "taker_buy_volume": 1155.8, "taker_buy_quote": 243.59089}, {"ts": 1767627480000, "open": 0.211, "high": 0.211, "low": 0.2107, "close": 0.2107, "volume": 266.9, "quote_volume": 56.3069, "trades": 2, "taker_buy_volume": 236.9, "taker_buy_quote": 49.9859}, {"ts": 1767627540000, "open": 0.211, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 161.0, "quote_volume": 33.962, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 14.981}, {"ts": 1767627600000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 45.7, "quote_volume": 9.63356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627660000, "open": 0.2113, "high": 0.2116, "low": 0.2113, "close": 0.2116, "volume": 2776.1, "quote_volume": 587.28137, "trades": 17, "taker_buy_volume": 2776.1, "taker_buy_quote": 587.28137}, {"ts": 1767627720000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2117, "volume": 801.3, "quote_volume": 169.68696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627780000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 137.0, "quote_volume": 29.0029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627840000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627900000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 255.4, "quote_volume": 53.96602, "trades": 1, "taker_buy_volume": 255.4, "taker_buy_quote": 53.96602}, {"ts": 1767627960000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628020000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 307.7, "quote_volume": 65.01701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628080000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628140000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628200000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 517.5, "quote_volume": 109.3995, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 109.3995}, {"ts": 1767628260000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628320000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628380000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 32.4, "quote_volume": 6.84612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628440000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 1216.2, "quote_volume": 256.86144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628500000, "open": 0.2111, "high": 0.2113, "low": 0.2111, "close": 0.2113, "volume": 2367.5, "quote_volume": 499.98306, "trades": 4, "taker_buy_volume": 2367.5, "taker_buy_quote": 499.98306}, {"ts": 1767628560000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 800.0, "quote_volume": 169.01175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628620000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628680000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 293.3, "quote_volume": 62.00362, "trades": 1, "taker_buy_volume": 293.3, "taker_buy_quote": 62.00362}, {"ts": 1767628740000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 450.0, "quote_volume": 95.13, "trades": 2, "taker_buy_volume": 378.4, "taker_buy_quote": 79.99376}, {"ts": 1767628800000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 2186.3, "quote_volume": 461.98219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628860000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628920000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628980000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 517.5, "quote_volume": 109.45125, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 109.45125}, {"ts": 1767629040000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629100000, "open": 0.2116, "high": 0.2116, "low": 0.2113, "close": 0.2113, "volume": 1394.3, "quote_volume": 294.62825, "trades": 4, "taker_buy_volume": 1291.4, "taker_buy_quote": 272.87282}, {"ts": 1767629160000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 26.7, "quote_volume": 5.63904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 188.5, "quote_volume": 39.7735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 517.5, "quote_volume": 109.1925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629400000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 95.6, "quote_volume": 20.18116, "trades": 1, "taker_buy_volume": 95.6, "taker_buy_quote": 20.18116}, {"ts": 1767629460000, "open": 0.2111, "high": 0.2112, "low": 0.211, "close": 0.2112, "volume": 806.2, "quote_volume": 170.19336, "trades": 4, "taker_buy_volume": 149.4, "taker_buy_quote": 31.55328}, {"ts": 1767629520000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629580000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629640000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629700000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 4734.8, "quote_volume": 999.98976, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629760000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 3881.9, "quote_volume": 820.24547, "trades": 1, "taker_buy_volume": 3881.9, "taker_buy_quote": 820.24547}, {"ts": 1767629820000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 119.4, "quote_volume": 25.21728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629880000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 99.0, "quote_volume": 20.90385, "trades": 2, "taker_buy_volume": 49.5, "taker_buy_quote": 10.4544}, {"ts": 1767629940000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 517.5, "quote_volume": 109.296, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 109.296}, {"ts": 1767630000000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630060000, "open": 0.2113, "high": 0.2113, "low": 0.2108, "close": 0.2108, "volume": 1845.0, "quote_volume": 389.49469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630120000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 249.0, "quote_volume": 52.4643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630180000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 2334.8, "quote_volume": 491.4754, "trades": 8, "taker_buy_volume": 189.8, "taker_buy_quote": 39.9529}, {"ts": 1767630240000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 1144.0, "quote_volume": 240.9264, "trades": 3, "taker_buy_volume": 1144.0, "taker_buy_quote": 240.9264}, {"ts": 1767630300000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2107, "volume": 98.9, "quote_volume": 20.82833, "trades": 2, "taker_buy_volume": 49.4, "taker_buy_quote": 10.40858}, {"ts": 1767630360000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 161.3, "quote_volume": 33.96978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2170.5, "quote_volume": 457.9755, "trades": 5, "taker_buy_volume": 2170.5, "taker_buy_quote": 457.9755}, {"ts": 1767630480000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 1321.3, "quote_volume": 278.91683, "trades": 3, "taker_buy_volume": 1273.3, "taker_buy_quote": 268.79363}, {"ts": 1767630540000, "open": 0.2109, "high": 0.2109, "low": 0.2107, "close": 0.2107, "volume": 435.2, "quote_volume": 91.77372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630600000, "open": 0.2106, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 1058.8, "quote_volume": 222.98566, "trades": 3, "taker_buy_volume": 1058.8, "taker_buy_quote": 222.98566}, {"ts": 1767630660000, "open": 0.2105, "high": 0.2106, "low": 0.2104, "close": 0.2106, "volume": 2764.8, "quote_volume": 582.00503, "trades": 7, "taker_buy_volume": 1196.8, "taker_buy_quote": 252.04132}, {"ts": 1767630720000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2107, "volume": 4010.3, "quote_volume": 844.88851, "trades": 5, "taker_buy_volume": 4010.3, "taker_buy_quote": 844.88851}, {"ts": 1767630780000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630840000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 431.9, "quote_volume": 90.91495, "trades": 1, "taker_buy_volume": 431.9, "taker_buy_quote": 90.91495}, {"ts": 1767630900000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630960000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 2826.9, "quote_volume": 596.75859, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631020000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631080000, "open": 0.2108, "high": 0.2112, "low": 0.2108, "close": 0.2112, "volume": 541.5, "quote_volume": 114.1578, "trades": 2, "taker_buy_volume": 541.5, "taker_buy_quote": 114.1578}, {"ts": 1767631140000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 1782.9, "quote_volume": 376.01361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631200000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631260000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631320000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631380000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631440000, "open": 0.211, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 557.5, "quote_volume": 117.6285, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 109.1925}, {"ts": 1767631500000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631560000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631620000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 821.7, "quote_volume": 173.21436, "trades": 2, "taker_buy_volume": 821.7, "taker_buy_quote": 173.21436}, {"ts": 1767631680000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 332.7, "quote_volume": 70.13316, "trades": 1, "taker_buy_volume": 332.7, "taker_buy_quote": 70.13316}, {"ts": 1767631740000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 255.9, "quote_volume": 53.96931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631800000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631860000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631920000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631980000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 954.8, "quote_volume": 201.50653, "trades": 2, "taker_buy_volume": 954.8, "taker_buy_quote": 201.50653}, {"ts": 1767632040000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632100000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632160000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632220000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632280000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632340000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632400000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632460000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632520000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 364.2, "quote_volume": 76.99188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632580000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 1012.0, "quote_volume": 214.1392, "trades": 3, "taker_buy_volume": 1012.0, "taker_buy_quote": 214.1392}, {"ts": 1767632640000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632700000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 397.1, "quote_volume": 83.94694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632760000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 44.8, "quote_volume": 9.47072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632820000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632880000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 517.5, "quote_volume": 109.3995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632940000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 1676.4, "quote_volume": 353.95441, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633000000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633060000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633120000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633180000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633240000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 1658.1, "quote_volume": 350.35653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633300000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 333.3, "quote_volume": 70.35963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633360000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633420000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633480000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633540000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 321.4, "quote_volume": 67.84754, "trades": 2, "taker_buy_volume": 321.4, "taker_buy_quote": 67.84754}, {"ts": 1767633600000, "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633660000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 766.5, "quote_volume": 161.67501, "trades": 5, "taker_buy_volume": 201.6, "taker_buy_quote": 42.5376}, {"ts": 1767633720000, "open": 0.2108, "high": 0.2108, "low": 0.2104, "close": 0.2104, "volume": 4807.2, "quote_volume": 1012.47958, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633780000, "open": 0.2101, "high": 0.2101, "low": 0.2096, "close": 0.2099, "volume": 5431.7, "quote_volume": 1139.71592, "trades": 23, "taker_buy_volume": 3095.4, "taker_buy_quote": 649.37396}, {"ts": 1767633840000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 284.6, "quote_volume": 59.70908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633900000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 324.1, "quote_volume": 67.96377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633960000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 891.0, "quote_volume": 186.6645, "trades": 3, "taker_buy_volume": 373.5, "taker_buy_quote": 78.24825}, {"ts": 1767634020000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634080000, "open": 0.2094, "high": 0.21, "low": 0.2094, "close": 0.2098, "volume": 14111.2, "quote_volume": 2959.46474, "trades": 35, "taker_buy_volume": 9217.8, "taker_buy_quote": 1932.63446}, {"ts": 1767634140000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 112.6, "quote_volume": 23.62348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634200000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 184.6, "quote_volume": 38.75475, "trades": 2, "taker_buy_volume": 184.6, "taker_buy_quote": 38.75475}, {"ts": 1767634260000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 287.2, "quote_volume": 60.36944, "trades": 2, "taker_buy_volume": 287.2, "taker_buy_quote": 60.36944}, {"ts": 1767634320000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634380000, "open": 0.2102, "high": 0.2103, "low": 0.2101, "close": 0.2101, "volume": 653.5, "quote_volume": 137.36838, "trades": 3, "taker_buy_volume": 598.9, "taker_buy_quote": 125.89692}, {"ts": 1767634440000, "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634500000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 61.2, "quote_volume": 12.8826, "trades": 1, "taker_buy_volume": 61.2, "taker_buy_quote": 12.8826}, {"ts": 1767634560000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 690.5, "quote_volume": 145.35025, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 108.93375}, {"ts": 1767634620000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634680000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 127.3, "quote_volume": 26.77935, "trades": 2, "taker_buy_volume": 81.6, "taker_buy_quote": 17.16864}, {"ts": 1767634740000, "open": 0.2103, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 571.9, "quote_volume": 120.32232, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 108.882}, {"ts": 1767634800000, "open": 0.2105, "high": 0.211, "low": 0.2105, "close": 0.2109, "volume": 3386.9, "quote_volume": 714.20041, "trades": 7, "taker_buy_volume": 2858.4, "taker_buy_quote": 602.74638}, {"ts": 1767634860000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 249.6, "quote_volume": 52.64064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634920000, "open": 0.2109, "high": 0.2109, "low": 0.2107, "close": 0.2107, "volume": 1941.6, "quote_volume": 409.4259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634980000, "open": 0.2106, "high": 0.2107, "low": 0.2105, "close": 0.2105, "volume": 173.7, "quote_volume": 36.58008, "trades": 3, "taker_buy_volume": 47.4, "taker_buy_quote": 9.98718}, {"ts": 1767635040000, "open": 0.2105, "high": 0.2105, "low": 0.2104, "close": 0.2104, "volume": 258.8, "quote_volume": 54.46465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635100000, "open": 0.2106, "high": 0.2114, "low": 0.2106, "close": 0.2111, "volume": 3553.7, "quote_volume": 750.01934, "trades": 14, "taker_buy_volume": 2637.5, "taker_buy_quote": 556.57948}, {"ts": 1767635160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 213.9, "quote_volume": 45.1329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635220000, "open": 0.2108, "high": 0.211, "low": 0.2108, "close": 0.211, "volume": 401.3, "quote_volume": 84.64148, "trades": 2, "taker_buy_volume": 237.2, "taker_buy_quote": 50.0492}, {"ts": 1767635280000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 272.5, "quote_volume": 57.48747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635340000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 252.4, "quote_volume": 53.23116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635400000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 253.9, "quote_volume": 53.55933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 187.6, "quote_volume": 39.5836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635520000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 329.9, "quote_volume": 69.6089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635580000, "open": 0.211, "high": 0.2113, "low": 0.211, "close": 0.2113, "volume": 846.5, "quote_volume": 178.82882, "trades": 3, "taker_buy_volume": 724.4, "taker_buy_quote": 153.06572}, {"ts": 1767635640000, "open": 0.2115, "high": 0.2119, "low": 0.2114, "close": 0.2117, "volume": 14178.3, "quote_volume": 2999.88739, "trades": 31, "taker_buy_volume": 6129.3, "taker_buy_quote": 1297.52439}, {"ts": 1767635700000, "open": 0.2117, "high": 0.2119, "low": 0.2116, "close": 0.2116, "volume": 2832.9, "quote_volume": 599.81525, "trades": 11, "taker_buy_volume": 1182.0, "taker_buy_quote": 250.38559}, {"ts": 1767635760000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 1775.7, "quote_volume": 375.84162, "trades": 6, "taker_buy_volume": 1035.0, "taker_buy_quote": 219.1095}, {"ts": 1767635820000, "open": 0.2116, "high": 0.2118, "low": 0.2115, "close": 0.2115, "volume": 4186.5, "quote_volume": 885.93456, "trades": 13, "taker_buy_volume": 943.1, "taker_buy_quote": 199.74858}, {"ts": 1767635880000, "open": 0.2117, "high": 0.2122, "low": 0.2116, "close": 0.2116, "volume": 20850.7, "quote_volume": 4418.82422, "trades": 54, "taker_buy_volume": 9365.1, "taker_buy_quote": 1984.42543}, {"ts": 1767635940000, "open": 0.2114, "high": 0.212, "low": 0.2114, "close": 0.212, "volume": 14589.8, "quote_volume": 3090.44523, "trades": 22, "taker_buy_volume": 11131.3, "taker_buy_quote": 2357.58132}, {"ts": 1767636000000, "open": 0.2121, "high": 0.2121, "low": 0.2119, "close": 0.212, "volume": 301.4, "quote_volume": 63.88998, "trades": 5, "taker_buy_volume": 51.6, "taker_buy_quote": 10.94436}, {"ts": 1767636060000, "open": 0.2118, "high": 0.2118, "low": 0.2116, "close": 0.2116, "volume": 1541.2, "quote_volume": 326.40372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636120000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 196.3, "quote_volume": 41.54667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636180000, "open": 0.2117, "high": 0.2117, "low": 0.2114, "close": 0.2114, "volume": 1067.2, "quote_volume": 225.85321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636240000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 327.0, "quote_volume": 69.1278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636300000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 667.7, "quote_volume": 141.11722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636360000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 275.0, "quote_volume": 58.09342, "trades": 5, "taker_buy_volume": 49.3, "taker_buy_quote": 10.41709}, {"ts": 1767636420000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 175.1, "quote_volume": 37.01614, "trades": 1, "taker_buy_volume": 175.1, "taker_buy_quote": 37.01614}, {"ts": 1767636480000, "open": 0.2115, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 607.3, "quote_volume": 128.34045, "trades": 2, "taker_buy_volume": 607.3, "taker_buy_quote": 128.34045}, {"ts": 1767636540000, "open": 0.2114, "high": 0.2115, "low": 0.2114, "close": 0.2115, "volume": 1709.7, "quote_volume": 361.5498, "trades": 3, "taker_buy_volume": 1709.7, "taker_buy_quote": 361.5498}, {"ts": 1767636600000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636660000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636720000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636780000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 989.2, "quote_volume": 209.31472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636840000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 6114.4, "quote_volume": 1293.1956, "trades": 27, "taker_buy_volume": 2072.0, "taker_buy_quote": 438.228}, {"ts": 1767636900000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636960000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637020000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637080000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 7346.5, "quote_volume": 1553.33065, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637140000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637200000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637260000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 38.9, "quote_volume": 8.21568, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 8.21568}, {"ts": 1767637320000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637380000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 54.6, "quote_volume": 11.53152, "trades": 1, "taker_buy_volume": 54.6, "taker_buy_quote": 11.53152}, {"ts": 1767637440000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637500000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637560000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 275.8, "quote_volume": 58.38686, "trades": 1, "taker_buy_volume": 275.8, "taker_buy_quote": 58.38686}, {"ts": 1767637620000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637680000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 517.5, "quote_volume": 109.503, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 109.503}, {"ts": 1767637740000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 709.5, "quote_volume": 150.05925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637800000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 89.8, "quote_volume": 18.9927, "trades": 1, "taker_buy_volume": 89.8, "taker_buy_quote": 18.9927}, {"ts": 1767637860000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637920000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637980000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638040000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638100000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 189.7, "quote_volume": 40.19743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638160000, "open": 0.2119, "high": 0.2122, "low": 0.2117, "close": 0.2117, "volume": 4806.7, "quote_volume": 1018.8523, "trades": 20, "taker_buy_volume": 3346.4, "taker_buy_quote": 709.36594}, {"ts": 1767638220000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638280000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638340000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638400000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 5758.9, "quote_volume": 1218.63499, "trades": 13, "taker_buy_volume": 1690.5, "taker_buy_quote": 357.7098}, {"ts": 1767638460000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 12906.7, "quote_volume": 2733.58731, "trades": 7, "taker_buy_volume": 2664.5, "taker_buy_quote": 564.28935}, {"ts": 1767638520000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638580000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638640000, "open": 0.2119, "high": 0.2128, "low": 0.2119, "close": 0.2127, "volume": 23292.3, "quote_volume": 4950.58075, "trades": 46, "taker_buy_volume": 17718.4, "taker_buy_quote": 3765.25882}, {"ts": 1767638700000, "open": 0.2128, "high": 0.213, "low": 0.2128, "close": 0.2128, "volume": 3160.5, "quote_volume": 672.7928, "trades": 34, "taker_buy_volume": 288.5, "taker_buy_quote": 61.4505}, {"ts": 1767638760000, "open": 0.2127, "high": 0.2127, "low": 0.2126, "close": 0.2126, "volume": 1106.5, "quote_volume": 235.28573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638820000, "open": 0.2126, "high": 0.2132, "low": 0.2126, "close": 0.213, "volume": 15510.6, "quote_volume": 3304.44426, "trades": 30, "taker_buy_volume": 13959.3, "taker_buy_quote": 2974.23824}, {"ts": 1767638880000, "open": 0.2129, "high": 0.2136, "low": 0.2126, "close": 0.2134, "volume": 46300.4, "quote_volume": 9871.41131, "trades": 90, "taker_buy_volume": 16198.8, "taker_buy_quote": 3453.30747}, {"ts": 1767638940000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 2081.7, "quote_volume": 443.81844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639000000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 271.2, "quote_volume": 57.81984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639060000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639120000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639180000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639240000, "open": 0.2131, "high": 0.2131, "low": 0.213, "close": 0.213, "volume": 1279.5, "quote_volume": 272.58525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639300000, "open": 0.213, "high": 0.213, "low": 0.2126, "close": 0.2126, "volume": 2652.3, "quote_volume": 564.57096, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639360000, "open": 0.2127, "high": 0.2127, "low": 0.2124, "close": 0.2124, "volume": 3422.3, "quote_volume": 727.45243, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639420000, "open": 0.2124, "high": 0.2124, "low": 0.2121, "close": 0.2121, "volume": 2970.3, "quote_volume": 630.40273, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639480000, "open": 0.2121, "high": 0.2126, "low": 0.212, "close": 0.2123, "volume": 13596.4, "quote_volume": 2887.37281, "trades": 27, "taker_buy_volume": 9630.2, "taker_buy_quote": 2045.72551}, {"ts": 1767639540000, "open": 0.2123, "high": 0.2123, "low": 0.212, "close": 0.212, "volume": 3688.2, "quote_volume": 782.48568, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639600000, "open": 0.212, "high": 0.212, "low": 0.2116, "close": 0.2116, "volume": 3134.5, "quote_volume": 663.69851, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639660000, "open": 0.2116, "high": 0.2117, "low": 0.2114, "close": 0.2114, "volume": 4117.8, "quote_volume": 871.27473, "trades": 22, "taker_buy_volume": 1035.0, "taker_buy_quote": 218.95425}, {"ts": 1767639720000, "open": 0.2115, "high": 0.2118, "low": 0.2115, "close": 0.2116, "volume": 6700.0, "quote_volume": 1418.06017, "trades": 16, "taker_buy_volume": 3065.9, "taker_buy_quote": 648.81026}, {"ts": 1767639780000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 3486.8, "quote_volume": 737.37708, "trades": 10, "taker_buy_volume": 48.5, "taker_buy_quote": 10.2626}, {"ts": 1767639840000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2114, "volume": 3868.6, "quote_volume": 817.6071, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639900000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639960000, "open": 0.2115, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 2148.8, "quote_volume": 454.35101, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640020000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 3410.2, "quote_volume": 720.71573, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640080000, "open": 0.2113, "high": 0.2114, "low": 0.2112, "close": 0.2113, "volume": 4736.4, "quote_volume": 1000.71891, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640140000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 3238.7, "quote_volume": 684.22916, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640200000, "open": 0.2113, "high": 0.2115, "low": 0.2113, "close": 0.2114, "volume": 4023.0, "quote_volume": 850.42864, "trades": 8, "taker_buy_volume": 94.6, "taker_buy_quote": 20.0079}, {"ts": 1767640260000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 8252.7, "quote_volume": 1743.95007, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640320000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 3442.5, "quote_volume": 727.056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640380000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 3973.0, "quote_volume": 839.05452, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640440000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 2966.5, "quote_volume": 626.43268, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640500000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.2109, "volume": 49742.9, "quote_volume": 10496.54637, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640560000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 33794.8, "quote_volume": 7126.85891, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640620000, "open": 0.2107, "high": 0.2109, "low": 0.2107, "close": 0.2108, "volume": 9908.0, "quote_volume": 2088.57921, "trades": 10, "taker_buy_volume": 6276.9, "taker_buy_quote": 1322.94207}, {"ts": 1767640680000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 1647.3, "quote_volume": 347.08611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640740000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 1398.9, "quote_volume": 294.74823, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640800000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 3464.4, "quote_volume": 729.44409, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640860000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 4276.0, "quote_volume": 900.098, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640920000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 3194.8, "quote_volume": 672.5054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640980000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 3225.0, "quote_volume": 678.8625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641040000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2105, "volume": 5929.9, "quote_volume": 1248.48215, "trades": 12, "taker_buy_volume": 1589.2, "taker_buy_quote": 334.7648}, {"ts": 1767641100000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 3935.1, "quote_volume": 828.34329, "trades": 5, "taker_buy_volume": 47.4, "taker_buy_quote": 9.98244}, {"ts": 1767641160000, "open": 0.2105, "high": 0.2105, "low": 0.2105, "close": 0.2105, "volume": 1662.5, "quote_volume": 349.95625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641220000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2107, "volume": 2166.4, "quote_volume": 456.32474, "trades": 4, "taker_buy_volume": 382.2, "taker_buy_quote": 80.49132}, {"ts": 1767641280000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 431.3, "quote_volume": 90.91804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641340000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 189.0, "quote_volume": 39.8034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641400000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 5499.8, "quote_volume": 1159.41443, "trades": 11, "taker_buy_volume": 2665.5, "taker_buy_quote": 561.89224}, {"ts": 1767641460000, "open": 0.2108, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 2120.9, "quote_volume": 447.15847, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641520000, "open": 0.211, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 4727.4, "quote_volume": 996.81008, "trades": 15, "taker_buy_volume": 379.1, "taker_buy_quote": 79.9901}, {"ts": 1767641580000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 2002.4, "quote_volume": 422.30616, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641640000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2109, "volume": 1919.8, "quote_volume": 404.80977, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641700000, "open": 0.2107, "high": 0.211, "low": 0.2107, "close": 0.211, "volume": 1007.5, "quote_volume": 212.36827, "trades": 5, "taker_buy_volume": 163.0, "taker_buy_quote": 34.38541}, {"ts": 1767641760000, "open": 0.2108, "high": 0.2111, "low": 0.2108, "close": 0.211, "volume": 3296.6, "quote_volume": 695.6889, "trades": 7, "taker_buy_volume": 2724.1, "taker_buy_quote": 574.90226}, {"ts": 1767641820000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 243.9, "quote_volume": 51.43851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641880000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641940000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 12954.2, "quote_volume": 2729.44994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642000000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642060000, "open": 0.2106, "high": 0.2106, "low": 0.2105, "close": 0.2105, "volume": 668.3, "quote_volume": 140.71819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642120000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2105, "volume": 2992.3, "quote_volume": 629.91237, "trades": 4, "taker_buy_volume": 166.1, "taker_buy_quote": 34.99727}, {"ts": 1767642180000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 29585.3, "quote_volume": 6227.55137, "trades": 11, "taker_buy_volume": 47.5, "taker_buy_quote": 9.994}, {"ts": 1767642240000, "open": 0.2103, "high": 0.2103, "low": 0.2102, "close": 0.2102, "volume": 3469.9, "quote_volume": 729.63324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642300000, "open": 0.2102, "high": 0.2102, "low": 0.2099, "close": 0.2099, "volume": 2898.7, "quote_volume": 609.02115, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642360000, "open": 0.2099, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 22750.3, "quote_volume": 4773.10673, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642420000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 112.5, "quote_volume": 23.59101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642480000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 810.0, "quote_volume": 169.917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642540000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 4150.1, "quote_volume": 870.67321, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642600000, "open": 0.2097, "high": 0.2097, "low": 0.2097, "close": 0.2097, "volume": 2041.1, "quote_volume": 428.01867, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642660000, "open": 0.2098, "high": 0.2098, "low": 0.2095, "close": 0.2095, "volume": 1220.8, "quote_volume": 255.85331, "trades": 5, "taker_buy_volume": 47.6, "taker_buy_quote": 9.98648}, {"ts": 1767642720000, "open": 0.2096, "high": 0.2096, "low": 0.2094, "close": 0.2094, "volume": 1932.6, "quote_volume": 404.82968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642780000, "open": 0.2094, "high": 0.2094, "low": 0.2092, "close": 0.2092, "volume": 6307.7, "quote_volume": 1320.24972, "trades": 11, "taker_buy_volume": 517.5, "taker_buy_quote": 108.261}, {"ts": 1767642840000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 1189.6, "quote_volume": 248.9138, "trades": 7, "taker_buy_volume": 494.8, "taker_buy_quote": 103.56164}, {"ts": 1767642900000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 2454.8, "quote_volume": 513.61548, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642960000, "open": 0.2093, "high": 0.2094, "low": 0.2093, "close": 0.2094, "volume": 1275.2, "quote_volume": 266.97513, "trades": 4, "taker_buy_volume": 1275.2, "taker_buy_quote": 266.97513}, {"ts": 1767643020000, "open": 0.2095, "high": 0.2095, "low": 0.2093, "close": 0.2093, "volume": 2396.8, "quote_volume": 501.93527, "trades": 12, "taker_buy_volume": 299.7, "taker_buy_quote": 62.78715}, {"ts": 1767643080000, "open": 0.2092, "high": 0.2094, "low": 0.2092, "close": 0.2093, "volume": 2022.9, "quote_volume": 423.26716, "trades": 5, "taker_buy_volume": 47.7, "taker_buy_quote": 9.98838}, {"ts": 1767643140000, "open": 0.2093, "high": 0.2095, "low": 0.2093, "close": 0.2095, "volume": 602.2, "quote_volume": 126.08238, "trades": 4, "taker_buy_volume": 235.0, "taker_buy_quote": 49.22742}, {"ts": 1767643200000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 1096.7, "quote_volume": 229.6673, "trades": 11, "taker_buy_volume": 183.2, "taker_buy_quote": 38.3804}, {"ts": 1767643260000, "open": 0.2095, "high": 0.2095, "low": 0.2093, "close": 0.2093, "volume": 2016.1, "quote_volume": 422.15248, "trades": 25, "taker_buy_volume": 59.6, "taker_buy_quote": 12.4862}, {"ts": 1767643320000, "open": 0.2094, "high": 0.2094, "low": 0.2093, "close": 0.2093, "volume": 4928.4, "quote_volume": 1031.56478, "trades": 4, "taker_buy_volume": 3968.4, "taker_buy_quote": 830.58612}, {"ts": 1767643380000, "open": 0.2093, "high": 0.2101, "low": 0.2093, "close": 0.2098, "volume": 13428.5, "quote_volume": 2817.26852, "trades": 37, "taker_buy_volume": 8789.8, "taker_buy_quote": 1844.85496}, {"ts": 1767643440000, "open": 0.2096, "high": 0.2096, "low": 0.2094, "close": 0.2094, "volume": 696.2, "quote_volume": 145.8481, "trades": 3, "taker_buy_volume": 72.2, "taker_buy_quote": 15.1259}, {"ts": 1767643500000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 1768.3, "quote_volume": 370.28202, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643560000, "open": 0.2094, "high": 0.2094, "low": 0.2093, "close": 0.2093, "volume": 1390.2, "quote_volume": 291.05603, "trades": 5, "taker_buy_volume": 477.4, "taker_buy_quote": 99.96756}, {"ts": 1767643620000, "open": 0.2093, "high": 0.2093, "low": 0.2091, "close": 0.2091, "volume": 2677.4, "quote_volume": 560.08399, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643680000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 4274.3, "quote_volume": 893.76802, "trades": 14, "taker_buy_volume": 1153.9, "taker_buy_quote": 241.29238}, {"ts": 1767643740000, "open": 0.2091, "high": 0.2092, "low": 0.209, "close": 0.209, "volume": 3043.1, "quote_volume": 636.28543, "trades": 15, "taker_buy_volume": 1313.9, "taker_buy_quote": 274.76438}, {"ts": 1767643800000, "open": 0.2091, "high": 0.2092, "low": 0.209, "close": 0.2092, "volume": 8588.7, "quote_volume": 1795.74397, "trades": 40, "taker_buy_volume": 5828.2, "taker_buy_quote": 1218.69529}, {"ts": 1767643860000, "open": 0.2092, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 2008.5, "quote_volume": 420.26383, "trades": 8, "taker_buy_volume": 278.9, "taker_buy_quote": 58.34588}, {"ts": 1767643920000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 3809.5, "quote_volume": 796.9474, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643980000, "open": 0.209, "high": 0.2092, "low": 0.209, "close": 0.2091, "volume": 950.0, "quote_volume": 198.69233, "trades": 4, "taker_buy_volume": 194.0, "taker_buy_quote": 40.5848}, {"ts": 1767644040000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 1546.7, "quote_volume": 323.41497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644100000, "open": 0.2091, "high": 0.2093, "low": 0.2091, "close": 0.2093, "volume": 3344.4, "quote_volume": 699.54497, "trades": 10, "taker_buy_volume": 2583.9, "taker_buy_quote": 540.44838}, {"ts": 1767644160000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 2097.9, "quote_volume": 438.88068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644220000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 3462.0, "quote_volume": 724.2504, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644280000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 286.2, "quote_volume": 59.84442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644340000, "open": 0.2093, "high": 0.2094, "low": 0.2093, "close": 0.2094, "volume": 1907.5, "quote_volume": 399.34198, "trades": 5, "taker_buy_volume": 1174.5, "taker_buy_quote": 245.88855}, {"ts": 1767644400000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 806.3, "quote_volume": 168.94873, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 108.41625}, {"ts": 1767644460000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 2027.4, "quote_volume": 424.65047, "trades": 8, "taker_buy_volume": 517.5, "taker_buy_quote": 108.41625}, {"ts": 1767644520000, "open": 0.2095, "high": 0.2096, "low": 0.2095, "close": 0.2096, "volume": 660.3, "quote_volume": 138.34713, "trades": 4, "taker_buy_volume": 660.3, "taker_buy_quote": 138.34713}, {"ts": 1767644580000, "open": 0.2096, "high": 0.2102, "low": 0.2096, "close": 0.2101, "volume": 3265.3, "quote_volume": 685.45831, "trades": 8, "taker_buy_volume": 3008.0, "taker_buy_quote": 631.39958}, {"ts": 1767644640000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 818.6, "quote_volume": 172.00254, "trades": 3, "taker_buy_volume": 818.6, "taker_buy_quote": 172.00254}, {"ts": 1767644700000, "open": 0.2102, "high": 0.2106, "low": 0.2102, "close": 0.2106, "volume": 1326.0, "quote_volume": 279.09224, "trades": 7, "taker_buy_volume": 1013.2, "taker_buy_quote": 213.3104}, {"ts": 1767644760000, "open": 0.2104, "high": 0.2105, "low": 0.2104, "close": 0.2105, "volume": 3935.4, "quote_volume": 828.04676, "trades": 7, "taker_buy_volume": 3549.4, "taker_buy_quote": 746.79376}, {"ts": 1767644820000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 249.4, "quote_volume": 52.52364, "trades": 2, "taker_buy_volume": 249.4, "taker_buy_quote": 52.52364}, {"ts": 1767644880000, "open": 0.2107, "high": 0.2111, "low": 0.2107, "close": 0.2109, "volume": 2141.8, "quote_volume": 451.51381, "trades": 8, "taker_buy_volume": 1140.4, "taker_buy_quote": 240.40701}, {"ts": 1767644940000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 1230.5, "quote_volume": 259.86234, "trades": 4, "taker_buy_volume": 1230.5, "taker_buy_quote": 259.86234}, {"ts": 1767645000000, "open": 0.2114, "high": 0.2114, "low": 0.2111, "close": 0.2111, "volume": 318.5, "quote_volume": 67.27501, "trades": 4, "taker_buy_volume": 318.5, "taker_buy_quote": 67.27501}, {"ts": 1767645060000, "open": 0.2114, "high": 0.2114, "low": 0.211, "close": 0.2112, "volume": 5452.9, "quote_volume": 1151.2785, "trades": 13, "taker_buy_volume": 4938.2, "taker_buy_quote": 1042.56361}, {"ts": 1767645120000, "open": 0.2109, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 671.4, "quote_volume": 141.60361, "trades": 4, "taker_buy_volume": 169.3, "taker_buy_quote": 35.71072}, {"ts": 1767645180000, "open": 0.2106, "high": 0.2106, "low": 0.2102, "close": 0.2102, "volume": 1695.5, "quote_volume": 356.84318, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645240000, "open": 0.2103, "high": 0.2103, "low": 0.2098, "close": 0.2098, "volume": 3501.8, "quote_volume": 735.5906, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645300000, "open": 0.2097, "high": 0.2098, "low": 0.2096, "close": 0.2096, "volume": 4903.6, "quote_volume": 1028.00754, "trades": 23, "taker_buy_volume": 842.0, "taker_buy_quote": 176.61069}, {"ts": 1767645360000, "open": 0.2097, "high": 0.2099, "low": 0.2095, "close": 0.2097, "volume": 14480.6, "quote_volume": 3037.25066, "trades": 24, "taker_buy_volume": 10190.5, "taker_buy_quote": 2138.02881}, {"ts": 1767645420000, "open": 0.2097, "high": 0.2097, "low": 0.2093, "close": 0.2093, "volume": 5205.3, "quote_volume": 1091.08186, "trades": 10, "taker_buy_volume": 166.1, "taker_buy_quote": 34.78134}, {"ts": 1767645480000, "open": 0.2093, "high": 0.2095, "low": 0.2093, "close": 0.2093, "volume": 3612.0, "quote_volume": 756.17308, "trades": 11, "taker_buy_volume": 152.7, "taker_buy_quote": 31.99065}, {"ts": 1767645540000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 2052.6, "quote_volume": 429.40392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645600000, "open": 0.2091, "high": 0.2091, "low": 0.209, "close": 0.209, "volume": 2969.1, "quote_volume": 620.7752, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645660000, "open": 0.2088, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 1594.8, "quote_volume": 332.9704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645720000, "open": 0.2087, "high": 0.2087, "low": 0.2076, "close": 0.2081, "volume": 56308.6, "quote_volume": 11715.81646, "trades": 101, "taker_buy_volume": 28632.2, "taker_buy_quote": 5957.60921}, {"ts": 1767645780000, "open": 0.2079, "high": 0.208, "low": 0.2077, "close": 0.2077, "volume": 7775.1, "quote_volume": 1616.05833, "trades": 27, "taker_buy_volume": 2239.3, "taker_buy_quote": 465.37878}, {"ts": 1767645840000, "open": 0.2077, "high": 0.2079, "low": 0.2077, "close": 0.2079, "volume": 6134.3, "quote_volume": 1274.68436, "trades": 29, "taker_buy_volume": 585.1, "taker_buy_quote": 121.58728}, {"ts": 1767645900000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 333.0, "quote_volume": 69.17988, "trades": 6, "taker_buy_volume": 333.0, "taker_buy_quote": 69.17988}, {"ts": 1767645960000, "open": 0.2075, "high": 0.2076, "low": 0.2074, "close": 0.2076, "volume": 2708.3, "quote_volume": 561.94141, "trades": 8, "taker_buy_volume": 441.2, "taker_buy_quote": 91.59312}, {"ts": 1767646020000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 517.5, "quote_volume": 107.433, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 107.433}, {"ts": 1767646080000, "open": 0.2076, "high": 0.2077, "low": 0.2076, "close": 0.2077, "volume": 425.5, "quote_volume": 88.33861, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 9.99037}, {"ts": 1767646140000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646200000, "open": 0.2076, "high": 0.2076, "low": 0.2073, "close": 0.2073, "volume": 5882.9, "quote_volume": 1220.47176, "trades": 15, "taker_buy_volume": 2587.5, "taker_buy_quote": 536.69925}, {"ts": 1767646260000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 2394.6, "quote_volume": 496.64004, "trades": 10, "taker_buy_volume": 2025.5, "taker_buy_quote": 420.0887}, {"ts": 1767646320000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 831.0, "quote_volume": 172.3494, "trades": 6, "taker_buy_volume": 388.0, "taker_buy_quote": 80.4712}, {"ts": 1767646380000, "open": 0.2074, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 1541.4, "quote_volume": 319.65655, "trades": 10, "taker_buy_volume": 582.6, "taker_buy_quote": 120.83124}, {"ts": 1767646440000, "open": 0.2075, "high": 0.2075, "low": 0.2072, "close": 0.2073, "volume": 3923.2, "quote_volume": 813.26837, "trades": 24, "taker_buy_volume": 2190.4, "taker_buy_quote": 454.0892}, {"ts": 1767646500000, "open": 0.2073, "high": 0.2073, "low": 0.2071, "close": 0.2071, "volume": 5071.9, "quote_volume": 1050.97215, "trades": 18, "taker_buy_volume": 2066.4, "taker_buy_quote": 428.31297}, {"ts": 1767646560000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2071, "volume": 1002.3, "quote_volume": 207.629, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646620000, "open": 0.2071, "high": 0.2075, "low": 0.2071, "close": 0.2075, "volume": 13595.6, "quote_volume": 2817.27661, "trades": 21, "taker_buy_volume": 6270.2, "taker_buy_quote": 1299.95797}, {"ts": 1767646680000, "open": 0.2074, "high": 0.2079, "low": 0.2074, "close": 0.2078, "volume": 5990.9, "quote_volume": 1244.16399, "trades": 20, "taker_buy_volume": 2804.2, "taker_buy_quote": 582.83793}, {"ts": 1767646740000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 1905.9, "quote_volume": 395.86233, "trades": 7, "taker_buy_volume": 586.5, "taker_buy_quote": 121.82295}, {"ts": 1767646800000, "open": 0.2078, "high": 0.2078, "low": 0.2074, "close": 0.2074, "volume": 4874.8, "quote_volume": 1011.63937, "trades": 18, "taker_buy_volume": 1567.7, "taker_buy_quote": 325.36778}, {"ts": 1767646860000, "open": 0.2074, "high": 0.2075, "low": 0.2073, "close": 0.2075, "volume": 2579.0, "quote_volume": 534.93011, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646920000, "open": 0.2073, "high": 0.2076, "low": 0.2073, "close": 0.2073, "volume": 3889.7, "quote_volume": 806.7459, "trades": 14, "taker_buy_volume": 1071.7, "taker_buy_quote": 222.37511}, {"ts": 1767646980000, "open": 0.2074, "high": 0.2076, "low": 0.2074, "close": 0.2075, "volume": 3728.7, "quote_volume": 773.62967, "trades": 8, "taker_buy_volume": 565.6, "taker_buy_quote": 117.41856}, {"ts": 1767647040000, "open": 0.2074, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 3457.1, "quote_volume": 716.93493, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647100000, "open": 0.2074, "high": 0.2077, "low": 0.2074, "close": 0.2075, "volume": 5107.8, "quote_volume": 1060.02516, "trades": 17, "taker_buy_volume": 1235.6, "taker_buy_quote": 256.54505}, {"ts": 1767647160000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 4363.9, "quote_volume": 905.59329, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647220000, "open": 0.2076, "high": 0.2076, "low": 0.2073, "close": 0.2073, "volume": 3370.3, "quote_volume": 699.10709, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647280000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2073, "volume": 3523.9, "quote_volume": 730.55622, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647340000, "open": 0.2074, "high": 0.2074, "low": 0.2071, "close": 0.2071, "volume": 6712.6, "quote_volume": 1391.21564, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647400000, "open": 0.2071, "high": 0.2071, "low": 0.207, "close": 0.207, "volume": 3899.1, "quote_volume": 807.46571, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647460000, "open": 0.207, "high": 0.2072, "low": 0.207, "close": 0.2072, "volume": 2662.9, "quote_volume": 551.32031, "trades": 10, "taker_buy_volume": 241.3, "taker_buy_quote": 49.99736}, {"ts": 1767647520000, "open": 0.2071, "high": 0.2071, "low": 0.2068, "close": 0.2068, "volume": 3743.8, "quote_volume": 774.93632, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647580000, "open": 0.2068, "high": 0.2068, "low": 0.2066, "close": 0.2066, "volume": 49214.0, "quote_volume": 10176.1961, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647640000, "open": 0.2066, "high": 0.2067, "low": 0.2066, "close": 0.2067, "volume": 406.9, "quote_volume": 84.09896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647700000, "open": 0.2067, "high": 0.2067, "low": 0.2066, "close": 0.2066, "volume": 2688.6, "quote_volume": 555.51087, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647760000, "open": 0.2068, "high": 0.2071, "low": 0.2068, "close": 0.2069, "volume": 3741.0, "quote_volume": 774.15265, "trades": 16, "taker_buy_volume": 1444.7, "taker_buy_quote": 299.14562}, {"ts": 1767647820000, "open": 0.2069, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 1157.2, "quote_volume": 239.42321, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647880000, "open": 0.2067, "high": 0.207, "low": 0.2067, "close": 0.2068, "volume": 18038.3, "quote_volume": 3732.66938, "trades": 53, "taker_buy_volume": 14997.2, "taker_buy_quote": 3103.90273}, {"ts": 1767647940000, "open": 0.2068, "high": 0.2068, "low": 0.2059, "close": 0.2063, "volume": 35253.7, "quote_volume": 7278.23879, "trades": 73, "taker_buy_volume": 9295.8, "taker_buy_quote": 1916.62843}, {"ts": 1767648000000, "open": 0.2062, "high": 0.2064, "low": 0.206, "close": 0.2061, "volume": 11181.2, "quote_volume": 2304.64476, "trades": 15, "taker_buy_volume": 4731.9, "taker_buy_quote": 975.8822}, {"ts": 1767648060000, "open": 0.2061, "high": 0.2076, "low": 0.2061, "close": 0.2072, "volume": 36881.3, "quote_volume": 7629.49993, "trades": 60, "taker_buy_volume": 32221.4, "taker_buy_quote": 6663.82531}, {"ts": 1767648120000, "open": 0.207, "high": 0.207, "low": 0.2067, "close": 0.2067, "volume": 4919.2, "quote_volume": 1017.69796, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648180000, "open": 0.2067, "high": 0.2068, "low": 0.2065, "close": 0.2065, "volume": 1151.9, "quote_volume": 238.17539, "trades": 5, "taker_buy_volume": 517.5, "taker_buy_quote": 107.019}, {"ts": 1767648240000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 65.3, "quote_volume": 13.48445, "trades": 1, "taker_buy_volume": 65.3, "taker_buy_quote": 13.48445}, {"ts": 1767648300000, "open": 0.2067, "high": 0.2067, "low": 0.2066, "close": 0.2066, "volume": 817.5, "quote_volume": 168.94725, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 106.96725}, {"ts": 1767648360000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648420000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648480000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648540000, "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648600000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 57.3, "quote_volume": 11.83245, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 11.83245}, {"ts": 1767648660000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648720000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 206.7, "quote_volume": 42.72489, "trades": 2, "taker_buy_volume": 206.7, "taker_buy_quote": 42.72489}, {"ts": 1767648780000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648840000, "open": 0.2067, "high": 0.2067, "low": 0.2063, "close": 0.2065, "volume": 8326.0, "quote_volume": 1719.43839, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648900000, "open": 0.2065, "high": 0.2065, "low": 0.2062, "close": 0.2062, "volume": 10849.4, "quote_volume": 2238.24814, "trades": 25, "taker_buy_volume": 3275.0, "taker_buy_quote": 675.71475}, {"ts": 1767648960000, "open": 0.2064, "high": 0.2065, "low": 0.2062, "close": 0.2062, "volume": 2236.7, "quote_volume": 461.50085, "trades": 8, "taker_buy_volume": 1115.7, "taker_buy_quote": 230.3403}, {"ts": 1767649020000, "open": 0.2061, "high": 0.2061, "low": 0.206, "close": 0.206, "volume": 2749.7, "quote_volume": 566.56202, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649080000, "open": 0.206, "high": 0.2061, "low": 0.206, "close": 0.206, "volume": 1856.8, "quote_volume": 382.56058, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649140000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1597.0, "quote_volume": 328.982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649200000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649260000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 1656.7, "quote_volume": 341.11453, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649320000, "open": 0.2059, "high": 0.2059, "low": 0.2058, "close": 0.2058, "volume": 1577.6, "quote_volume": 324.73801, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649380000, "open": 0.2058, "high": 0.2058, "low": 0.2057, "close": 0.2058, "volume": 1850.0, "quote_volume": 380.7152, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649440000, "open": 0.2058, "high": 0.2058, "low": 0.2057, "close": 0.2058, "volume": 1926.3, "quote_volume": 396.43251, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649500000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 1334.7, "quote_volume": 274.68126, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649560000, "open": 0.2058, "high": 0.206, "low": 0.2058, "close": 0.206, "volume": 1564.2, "quote_volume": 322.08795, "trades": 9, "taker_buy_volume": 841.9, "taker_buy_quote": 173.33098}, {"ts": 1767649620000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 473.1, "quote_volume": 97.4586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649680000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 142.5, "quote_volume": 29.36925, "trades": 1, "taker_buy_volume": 142.5, "taker_buy_quote": 29.36925}, {"ts": 1767649740000, "open": 0.2061, "high": 0.2061, "low": 0.2061, "close": 0.2061, "volume": 1138.5, "quote_volume": 234.64485, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 106.65675}, {"ts": 1767649800000, "open": 0.2062, "high": 0.2063, "low": 0.2062, "close": 0.2063, "volume": 1030.5, "quote_volume": 212.54806, "trades": 3, "taker_buy_volume": 486.1, "taker_buy_quote": 100.28243}, {"ts": 1767649860000, "open": 0.2063, "high": 0.2063, "low": 0.2062, "close": 0.2062, "volume": 308.5, "quote_volume": 63.62603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649920000, "open": 0.2062, "high": 0.2062, "low": 0.2061, "close": 0.2061, "volume": 7601.1, "quote_volume": 1567.17147, "trades": 16, "taker_buy_volume": 4240.7, "taker_buy_quote": 874.43234}, {"ts": 1767649980000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 307.9, "quote_volume": 63.4274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650040000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1298.2, "quote_volume": 267.4292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650100000, "open": 0.206, "high": 0.206, "low": 0.2058, "close": 0.2058, "volume": 1754.3, "quote_volume": 361.26433, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650160000, "open": 0.2058, "high": 0.2058, "low": 0.2058, "close": 0.2058, "volume": 247.4, "quote_volume": 50.91492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650220000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 431.5, "quote_volume": 88.84585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650280000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 417.4, "quote_volume": 85.94266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650340000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650400000, "open": 0.2059, "high": 0.2059, "low": 0.2059, "close": 0.2059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650460000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 249.9, "quote_volume": 51.60435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650520000, "open": 0.2065, "high": 0.2065, "low": 0.2064, "close": 0.2065, "volume": 1550.7, "quote_volume": 320.1678, "trades": 9, "taker_buy_volume": 947.3, "taker_buy_quote": 195.5657}, {"ts": 1767650580000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 440.2, "quote_volume": 90.98934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650640000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 110.7, "quote_volume": 22.88169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650700000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 50.7, "quote_volume": 10.48983, "trades": 1, "taker_buy_volume": 50.7, "taker_buy_quote": 10.48983}, {"ts": 1767650760000, "open": 0.207, "high": 0.2071, "low": 0.207, "close": 0.2071, "volume": 1943.3, "quote_volume": 402.31055, "trades": 6, "taker_buy_volume": 795.8, "taker_buy_quote": 164.7306}, {"ts": 1767650820000, "open": 0.2073, "high": 0.2074, "low": 0.2071, "close": 0.2071, "volume": 5209.5, "quote_volume": 1079.12191, "trades": 11, "taker_buy_volume": 956.6, "taker_buy_quote": 198.3178}, {"ts": 1767650880000, "open": 0.2073, "high": 0.2073, "low": 0.2072, "close": 0.2072, "volume": 513.6, "quote_volume": 106.46536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650940000, "open": 0.2073, "high": 0.2073, "low": 0.2071, "close": 0.2071, "volume": 808.7, "quote_volume": 167.54754, "trades": 3, "taker_buy_volume": 248.1, "taker_buy_quote": 51.43113}, {"ts": 1767651000000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651060000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651120000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651180000, "open": 0.2073, "high": 0.2075, "low": 0.2073, "close": 0.2075, "volume": 1235.6, "quote_volume": 256.27258, "trades": 8, "taker_buy_volume": 1186.2, "taker_buy_quote": 246.02208}, {"ts": 1767651240000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 1009.0, "quote_volume": 209.30313, "trades": 4, "taker_buy_volume": 1009.0, "taker_buy_quote": 209.30313}, {"ts": 1767651300000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 465.6, "quote_volume": 96.56544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651360000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651420000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651480000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651540000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651600000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651660000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 72.1, "quote_volume": 14.98959, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 14.98959}, {"ts": 1767651720000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651780000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651840000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 377.0, "quote_volume": 78.52259, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 78.52259}, {"ts": 1767651900000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 367.1, "quote_volume": 76.54035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651960000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 4030.1, "quote_volume": 839.5362, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652020000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652080000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 1425.9, "quote_volume": 297.01497, "trades": 1, "taker_buy_volume": 1425.9, "taker_buy_quote": 297.01497}, {"ts": 1767652140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1401.8, "quote_volume": 291.5744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652200000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 3460.1, "quote_volume": 719.35479, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652260000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652320000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652380000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652440000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652500000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652560000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652620000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652680000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 42.2, "quote_volume": 8.77338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652740000, "open": 0.2081, "high": 0.2087, "low": 0.2081, "close": 0.2085, "volume": 4642.9, "quote_volume": 967.95247, "trades": 26, "taker_buy_volume": 2548.7, "taker_buy_quote": 531.07947}, {"ts": 1767652800000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 1048.4, "quote_volume": 218.6425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652860000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 847.0, "quote_volume": 176.52356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652920000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652980000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653040000, "open": 0.2086, "high": 0.2089, "low": 0.2086, "close": 0.2089, "volume": 6993.9, "quote_volume": 1459.6004, "trades": 17, "taker_buy_volume": 6502.0, "taker_buy_quote": 1356.89163}, {"ts": 1767653100000, "open": 0.2089, "high": 0.2089, "low": 0.2087, "close": 0.2087, "volume": 3308.4, "quote_volume": 690.7491, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653160000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 1782.7, "quote_volume": 371.79145, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653220000, "open": 0.2084, "high": 0.2085, "low": 0.2083, "close": 0.2085, "volume": 837.4, "quote_volume": 174.47442, "trades": 6, "taker_buy_volume": 42.7, "taker_buy_quote": 8.90295}, {"ts": 1767653280000, "open": 0.2083, "high": 0.2083, "low": 0.2077, "close": 0.2077, "volume": 5057.2, "quote_volume": 1051.82352, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653340000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2078, "volume": 383.0, "quote_volume": 79.54611, "trades": 4, "taker_buy_volume": 383.0, "taker_buy_quote": 79.54611}, {"ts": 1767653400000, "open": 0.2078, "high": 0.2081, "low": 0.2078, "close": 0.2081, "volume": 14548.9, "quote_volume": 3025.4569, "trades": 18, "taker_buy_volume": 14548.9, "taker_buy_quote": 3025.4569}, {"ts": 1767653460000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 1316.5, "quote_volume": 274.16249, "trades": 6, "taker_buy_volume": 1316.5, "taker_buy_quote": 274.16249}, {"ts": 1767653520000, "open": 0.2083, "high": 0.2084, "low": 0.2083, "close": 0.2084, "volume": 2211.8, "quote_volume": 460.93299, "trades": 13, "taker_buy_volume": 2211.8, "taker_buy_quote": 460.93299}, {"ts": 1767653580000, "open": 0.2084, "high": 0.2084, "low": 0.2081, "close": 0.2081, "volume": 4723.1, "quote_volume": 984.10564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653640000, "open": 0.2083, "high": 0.2085, "low": 0.2083, "close": 0.2085, "volume": 1116.1, "quote_volume": 232.56541, "trades": 5, "taker_buy_volume": 1116.1, "taker_buy_quote": 232.56541}, {"ts": 1767653700000, "open": 0.2083, "high": 0.2085, "low": 0.2083, "close": 0.2085, "volume": 986.2, "quote_volume": 205.4377, "trades": 2, "taker_buy_volume": 61.2, "taker_buy_quote": 12.7602}, {"ts": 1767653760000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653820000, "open": 0.2084, "high": 0.2088, "low": 0.2084, "close": 0.2088, "volume": 2798.6, "quote_volume": 583.94787, "trades": 7, "taker_buy_volume": 1200.1, "taker_buy_quote": 250.57608}, {"ts": 1767653880000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 5111.9, "quote_volume": 1067.36472, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653940000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 1520.5, "quote_volume": 317.25113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654000000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 2843.6, "quote_volume": 593.12845, "trades": 8, "taker_buy_volume": 61.2, "taker_buy_quote": 12.76632}, {"ts": 1767654060000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 760.4, "quote_volume": 158.46736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654120000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 28.3, "quote_volume": 5.90338, "trades": 1, "taker_buy_volume": 28.3, "taker_buy_quote": 5.90338}, {"ts": 1767654180000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 72.2, "quote_volume": 15.03445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654240000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 96.2, "quote_volume": 20.01441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654300000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 96.3, "quote_volume": 20.01595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654360000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 482.2, "quote_volume": 100.15294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654420000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654480000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 13945.3, "quote_volume": 2895.3351, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654540000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654600000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 61.1, "quote_volume": 12.67825, "trades": 1, "taker_buy_volume": 61.1, "taker_buy_quote": 12.67825}, {"ts": 1767654660000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654720000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654780000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654840000, "open": 0.2076, "high": 0.2077, "low": 0.2075, "close": 0.2077, "volume": 2504.4, "quote_volume": 519.933, "trades": 7, "taker_buy_volume": 1080.0, "taker_buy_quote": 224.316}, {"ts": 1767654900000, "open": 0.2078, "high": 0.2086, "low": 0.2078, "close": 0.2086, "volume": 26989.1, "quote_volume": 5622.33842, "trades": 37, "taker_buy_volume": 26989.1, "taker_buy_quote": 5622.33842}, {"ts": 1767654960000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 1285.4, "quote_volume": 268.20898, "trades": 6, "taker_buy_volume": 745.4, "taker_buy_quote": 155.56498}, {"ts": 1767655020000, "open": 0.2088, "high": 0.2089, "low": 0.2086, "close": 0.2087, "volume": 13984.5, "quote_volume": 2918.84683, "trades": 24, "taker_buy_volume": 3503.1, "taker_buy_quote": 731.44729}, {"ts": 1767655080000, "open": 0.209, "high": 0.209, "low": 0.2086, "close": 0.2086, "volume": 85.0, "quote_volume": 17.7458, "trades": 2, "taker_buy_volume": 37.0, "taker_buy_quote": 7.733}, {"ts": 1767655140000, "open": 0.2086, "high": 0.2086, "low": 0.2084, "close": 0.2084, "volume": 2078.8, "quote_volume": 433.23242, "trades": 3, "taker_buy_volume": 28.5, "taker_buy_quote": 5.9451}, {"ts": 1767655200000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655260000, "open": 0.2088, "high": 0.2089, "low": 0.2088, "close": 0.2088, "volume": 1224.9, "quote_volume": 255.81792, "trades": 6, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0496}, {"ts": 1767655320000, "open": 0.2087, "high": 0.2087, "low": 0.2085, "close": 0.2085, "volume": 1614.8, "quote_volume": 336.83785, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655380000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 751.8, "quote_volume": 156.74088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655440000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 108.0, "quote_volume": 22.518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655500000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 872.1, "quote_volume": 181.74847, "trades": 7, "taker_buy_volume": 28.3, "taker_buy_quote": 5.90055}, {"ts": 1767655560000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 161.1, "quote_volume": 33.58935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655620000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2084, "volume": 3029.0, "quote_volume": 631.26047, "trades": 14, "taker_buy_volume": 24.1, "taker_buy_quote": 5.02485}, {"ts": 1767655680000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655740000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 892.9, "quote_volume": 186.09911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655800000, "open": 0.2086, "high": 0.2089, "low": 0.2086, "close": 0.2089, "volume": 124.5, "quote_volume": 25.98403, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 25.98403}, {"ts": 1767655860000, "open": 0.2088, "high": 0.2088, "low": 0.2087, "close": 0.2087, "volume": 1568.9, "quote_volume": 327.50596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655920000, "open": 0.2087, "high": 0.2087, "low": 0.2087, "close": 0.2087, "volume": 1989.4, "quote_volume": 415.18778, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655980000, "open": 0.2086, "high": 0.2086, "low": 0.2084, "close": 0.2084, "volume": 1437.2, "quote_volume": 299.70133, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656040000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 62.0, "quote_volume": 12.93604, "trades": 2, "taker_buy_volume": 28.4, "taker_buy_quote": 5.92708}, {"ts": 1767656100000, "open": 0.2086, "high": 0.2086, "low": 0.2083, "close": 0.2083, "volume": 4326.8, "quote_volume": 901.67755, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656160000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656220000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 338.1, "quote_volume": 70.46004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656280000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 450.6, "quote_volume": 93.92362, "trades": 4, "taker_buy_volume": 185.8, "taker_buy_quote": 38.7393}, {"ts": 1767656340000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 243.1, "quote_volume": 50.66204, "trades": 1, "taker_buy_volume": 243.1, "taker_buy_quote": 50.66204}, {"ts": 1767656400000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 48.1, "quote_volume": 10.03366, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.03366}, {"ts": 1767656460000, "open": 0.2086, "high": 0.2088, "low": 0.2086, "close": 0.2087, "volume": 1486.1, "quote_volume": 310.05555, "trades": 11, "taker_buy_volume": 76.4, "taker_buy_quote": 15.94752}, {"ts": 1767656520000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 1308.3, "quote_volume": 272.92871, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656580000, "open": 0.2086, "high": 0.2086, "low": 0.2084, "close": 0.2084, "volume": 1462.3, "quote_volume": 304.83748, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656640000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656700000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 816.4, "quote_volume": 170.13776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656760000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 1009.9, "quote_volume": 210.27775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656820000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656880000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656940000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 37.0, "quote_volume": 7.7034, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 7.7034}, {"ts": 1767657000000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 489.6, "quote_volume": 101.98368, "trades": 5, "taker_buy_volume": 44.8, "taker_buy_quote": 9.33184}, {"ts": 1767657060000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 370.5, "quote_volume": 77.24444, "trades": 3, "taker_buy_volume": 96.2, "taker_buy_quote": 20.05289}, {"ts": 1767657120000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 790.7, "quote_volume": 164.84956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657180000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 1204.7, "quote_volume": 251.05948, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657240000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 32.8, "quote_volume": 6.83552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657300000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 394.3, "quote_volume": 82.17212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657360000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657420000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657480000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657540000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657600000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2086, "volume": 1802.7, "quote_volume": 375.81963, "trades": 15, "taker_buy_volume": 927.7, "taker_buy_quote": 193.45883}, {"ts": 1767657660000, "open": 0.2086, "high": 0.2086, "low": 0.2084, "close": 0.2084, "volume": 1354.5, "quote_volume": 282.346, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657720000, "open": 0.2085, "high": 0.2089, "low": 0.2085, "close": 0.2087, "volume": 4845.1, "quote_volume": 1011.5052, "trades": 19, "taker_buy_volume": 4070.1, "taker_buy_quote": 849.6979}, {"ts": 1767657780000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 1325.5, "quote_volume": 276.54677, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657840000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 1323.6, "quote_volume": 276.10296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657900000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 1309.8, "quote_volume": 273.0933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657960000, "open": 0.2085, "high": 0.2085, "low": 0.2079, "close": 0.2079, "volume": 604.6, "quote_volume": 125.89552, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658020000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658080000, "open": 0.2078, "high": 0.2078, "low": 0.2075, "close": 0.2075, "volume": 6420.7, "quote_volume": 1332.75949, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658140000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658200000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 48.3, "quote_volume": 10.02708, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1767658260000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658320000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658380000, "open": 0.2077, "high": 0.2079, "low": 0.2077, "close": 0.2079, "volume": 415.9, "quote_volume": 86.45113, "trades": 4, "taker_buy_volume": 415.9, "taker_buy_quote": 86.45113}, {"ts": 1767658440000, "open": 0.2077, "high": 0.2077, "low": 0.2076, "close": 0.2076, "volume": 96.4, "quote_volume": 20.01746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658500000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 26.6, "quote_volume": 5.52482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658560000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 2275.9, "quote_volume": 472.70925, "trades": 25, "taker_buy_volume": 831.3, "taker_buy_quote": 172.66583}, {"ts": 1767658620000, "open": 0.2079, "high": 0.2082, "low": 0.2079, "close": 0.2082, "volume": 2712.6, "quote_volume": 564.24625, "trades": 23, "taker_buy_volume": 2345.4, "taker_buy_quote": 487.90537}, {"ts": 1767658680000, "open": 0.2082, "high": 0.2088, "low": 0.2082, "close": 0.2087, "volume": 6126.4, "quote_volume": 1277.95454, "trades": 25, "taker_buy_volume": 5424.2, "taker_buy_quote": 1131.44839}, {"ts": 1767658740000, "open": 0.2088, "high": 0.2089, "low": 0.2087, "close": 0.2087, "volume": 1638.1, "quote_volume": 342.00653, "trades": 11, "taker_buy_volume": 598.2, "taker_buy_quote": 124.91281}, {"ts": 1767658800000, "open": 0.2088, "high": 0.2088, "low": 0.2085, "close": 0.2085, "volume": 6392.1, "quote_volume": 1333.60126, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658860000, "open": 0.2087, "high": 0.2087, "low": 0.2084, "close": 0.2084, "volume": 846.5, "quote_volume": 176.52163, "trades": 5, "taker_buy_volume": 104.5, "taker_buy_quote": 21.80915}, {"ts": 1767658920000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658980000, "open": 0.2085, "high": 0.2087, "low": 0.2085, "close": 0.2086, "volume": 1872.6, "quote_volume": 390.5779, "trades": 8, "taker_buy_volume": 1811.6, "taker_buy_quote": 377.8533}, {"ts": 1767659040000, "open": 0.2086, "high": 0.2086, "low": 0.2084, "close": 0.2084, "volume": 864.5, "quote_volume": 180.24032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659100000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659160000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 540.0, "quote_volume": 112.536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659220000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 48.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0128}, {"ts": 1767659280000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2084, "volume": 5233.0, "quote_volume": 1090.34559, "trades": 13, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0032}, {"ts": 1767659340000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 1106.4, "quote_volume": 230.79024, "trades": 19, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0208}, {"ts": 1767659400000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 706.9, "quote_volume": 147.29897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659460000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 6641.4, "quote_volume": 1382.70007, "trades": 27, "taker_buy_volume": 2255.1, "taker_buy_quote": 469.49764}, {"ts": 1767659520000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 264.5, "quote_volume": 55.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659580000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 96.2, "quote_volume": 20.03365, "trades": 2, "taker_buy_volume": 96.2, "taker_buy_quote": 20.03365}, {"ts": 1767659640000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 923.0, "quote_volume": 192.25128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659700000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 96.4, "quote_volume": 20.04638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659760000, "open": 0.2078, "high": 0.2078, "low": 0.2075, "close": 0.2075, "volume": 2852.2, "quote_volume": 592.30455, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659820000, "open": 0.2078, "high": 0.2079, "low": 0.2077, "close": 0.2077, "volume": 2906.7, "quote_volume": 604.22119, "trades": 11, "taker_buy_volume": 2680.2, "taker_buy_quote": 557.15931}, {"ts": 1767659880000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 58.8, "quote_volume": 12.20582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659940000, "open": 0.2074, "high": 0.2074, "low": 0.2065, "close": 0.2069, "volume": 16465.9, "quote_volume": 3405.43886, "trades": 48, "taker_buy_volume": 7750.9, "taker_buy_quote": 1602.0562}, {"ts": 1767660000000, "open": 0.207, "high": 0.207, "low": 0.2064, "close": 0.2064, "volume": 7247.0, "quote_volume": 1498.3446, "trades": 18, "taker_buy_volume": 490.3, "taker_buy_quote": 101.27558}, {"ts": 1767660060000, "open": 0.2065, "high": 0.2066, "low": 0.206, "close": 0.206, "volume": 6428.6, "quote_volume": 1326.62384, "trades": 29, "taker_buy_volume": 5493.3, "taker_buy_quote": 1133.87587}, {"ts": 1767660120000, "open": 0.2059, "high": 0.2059, "low": 0.2052, "close": 0.2055, "volume": 28114.8, "quote_volume": 5776.14393, "trades": 73, "taker_buy_volume": 12799.9, "taker_buy_quote": 2629.45514}, {"ts": 1767660180000, "open": 0.2053, "high": 0.2053, "low": 0.2049, "close": 0.2052, "volume": 7189.8, "quote_volume": 1474.58028, "trades": 29, "taker_buy_volume": 5180.8, "taker_buy_quote": 1062.54927}, {"ts": 1767660240000, "open": 0.205, "high": 0.2058, "low": 0.205, "close": 0.2057, "volume": 18963.0, "quote_volume": 3893.45685, "trades": 47, "taker_buy_volume": 17752.4, "taker_buy_quote": 3644.85424}, {"ts": 1767660300000, "open": 0.2056, "high": 0.2057, "low": 0.2051, "close": 0.2057, "volume": 4817.5, "quote_volume": 989.43472, "trades": 22, "taker_buy_volume": 2398.8, "taker_buy_quote": 492.45234}, {"ts": 1767660360000, "open": 0.2058, "high": 0.2058, "low": 0.2053, "close": 0.2053, "volume": 1498.7, "quote_volume": 308.01238, "trades": 18, "taker_buy_volume": 146.1, "taker_buy_quote": 30.02842}, {"ts": 1767660420000, "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660480000, "open": 0.2056, "high": 0.2057, "low": 0.2054, "close": 0.2054, "volume": 802.6, "quote_volume": 164.91852, "trades": 5, "taker_buy_volume": 97.4, "taker_buy_quote": 20.03031}, {"ts": 1767660540000, "open": 0.2054, "high": 0.2054, "low": 0.2052, "close": 0.2052, "volume": 850.7, "quote_volume": 174.57826, "trades": 10, "taker_buy_volume": 653.7, "taker_buy_quote": 134.13924}, {"ts": 1767660600000, "open": 0.2053, "high": 0.2055, "low": 0.2053, "close": 0.2055, "volume": 1193.5, "quote_volume": 245.14003, "trades": 9, "taker_buy_volume": 857.5, "taker_buy_quote": 176.12563}, {"ts": 1767660660000, "open": 0.2056, "high": 0.2058, "low": 0.2056, "close": 0.2058, "volume": 471.2, "quote_volume": 96.93385, "trades": 8, "taker_buy_volume": 471.2, "taker_buy_quote": 96.93385}, {"ts": 1767660720000, "open": 0.2059, "high": 0.2061, "low": 0.2058, "close": 0.2058, "volume": 490.6, "quote_volume": 101.049, "trades": 7, "taker_buy_volume": 145.8, "taker_buy_quote": 30.0348}, {"ts": 1767660780000, "open": 0.2059, "high": 0.206, "low": 0.2058, "close": 0.2058, "volume": 1204.2, "quote_volume": 247.96333, "trades": 10, "taker_buy_volume": 238.7, "taker_buy_quote": 49.16734}, {"ts": 1767660840000, "open": 0.2058, "high": 0.2059, "low": 0.2058, "close": 0.2059, "volume": 588.7, "quote_volume": 121.15933, "trades": 2, "taker_buy_volume": 588.7, "taker_buy_quote": 121.15933}, {"ts": 1767660900000, "open": 0.206, "high": 0.2061, "low": 0.206, "close": 0.2061, "volume": 665.9, "quote_volume": 137.18026, "trades": 4, "taker_buy_volume": 665.9, "taker_buy_quote": 137.18026}, {"ts": 1767660960000, "open": 0.2062, "high": 0.2071, "low": 0.2062, "close": 0.2068, "volume": 2278.6, "quote_volume": 471.2161, "trades": 21, "taker_buy_volume": 1402.8, "taker_buy_quote": 290.02041}, {"ts": 1767661020000, "open": 0.2068, "high": 0.2068, "low": 0.2065, "close": 0.2068, "volume": 16072.4, "quote_volume": 3321.69872, "trades": 18, "taker_buy_volume": 8015.4, "taker_buy_quote": 1656.78802}, {"ts": 1767661080000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661140000, "open": 0.2067, "high": 0.2069, "low": 0.2065, "close": 0.2067, "volume": 16760.5, "quote_volume": 3464.26317, "trades": 33, "taker_buy_volume": 4774.4, "taker_buy_quote": 987.32884}, {"ts": 1767661200000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 48.5, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 10.0298}, {"ts": 1767661260000, "open": 0.2069, "high": 0.2072, "low": 0.2068, "close": 0.2071, "volume": 16526.5, "quote_volume": 3420.32785, "trades": 45, "taker_buy_volume": 7242.5, "taker_buy_quote": 1499.02514}, {"ts": 1767661320000, "open": 0.2072, "high": 0.2072, "low": 0.2066, "close": 0.2066, "volume": 2643.5, "quote_volume": 546.6834, "trades": 10, "taker_buy_volume": 106.3, "taker_buy_quote": 22.02536}, {"ts": 1767661380000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 150.2, "quote_volume": 31.0163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661440000, "open": 0.2064, "high": 0.2066, "low": 0.2064, "close": 0.2066, "volume": 11153.3, "quote_volume": 2302.0608, "trades": 9, "taker_buy_volume": 169.2, "taker_buy_quote": 34.94256}, {"ts": 1767661500000, "open": 0.2064, "high": 0.2064, "low": 0.2058, "close": 0.2059, "volume": 35524.1, "quote_volume": 7323.5877, "trades": 40, "taker_buy_volume": 1146.2, "taker_buy_quote": 236.00258}, {"ts": 1767661560000, "open": 0.206, "high": 0.2062, "low": 0.206, "close": 0.2062, "volume": 637.2, "quote_volume": 131.27778, "trades": 3, "taker_buy_volume": 637.2, "taker_buy_quote": 131.27778}, {"ts": 1767661620000, "open": 0.2062, "high": 0.2064, "low": 0.2062, "close": 0.2064, "volume": 2360.1, "quote_volume": 486.66546, "trades": 5, "taker_buy_volume": 2360.1, "taker_buy_quote": 486.66546}, {"ts": 1767661680000, "open": 0.2064, "high": 0.2064, "low": 0.2064, "close": 0.2064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661740000, "open": 0.2064, "high": 0.2065, "low": 0.2064, "close": 0.2065, "volume": 900.9, "quote_volume": 186.031, "trades": 7, "taker_buy_volume": 900.9, "taker_buy_quote": 186.031}, {"ts": 1767661800000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661860000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661920000, "open": 0.2066, "high": 0.2071, "low": 0.2066, "close": 0.2071, "volume": 3363.0, "quote_volume": 696.08143, "trades": 19, "taker_buy_volume": 3363.0, "taker_buy_quote": 696.08143}, {"ts": 1767661980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 141.5, "quote_volume": 29.2905, "trades": 2, "taker_buy_volume": 141.5, "taker_buy_quote": 29.2905}, {"ts": 1767662040000, "open": 0.2071, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 93.9, "quote_volume": 19.45124, "trades": 2, "taker_buy_volume": 93.9, "taker_buy_quote": 19.45124}, {"ts": 1767662100000, "open": 0.2071, "high": 0.2073, "low": 0.2071, "close": 0.2071, "volume": 6564.1, "quote_volume": 1360.61622, "trades": 17, "taker_buy_volume": 5324.9, "taker_buy_quote": 1103.79214}, {"ts": 1767662160000, "open": 0.207, "high": 0.207, "low": 0.2067, "close": 0.2067, "volume": 260.6, "quote_volume": 53.91513, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662220000, "open": 0.2067, "high": 0.2071, "low": 0.2067, "close": 0.2071, "volume": 1570.5, "quote_volume": 324.89334, "trades": 9, "taker_buy_volume": 1570.5, "taker_buy_quote": 324.89334}, {"ts": 1767662280000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662340000, "open": 0.2072, "high": 0.2074, "low": 0.2072, "close": 0.2074, "volume": 457.5, "quote_volume": 94.87099, "trades": 4, "taker_buy_volume": 457.5, "taker_buy_quote": 94.87099}, {"ts": 1767662400000, "open": 0.2075, "high": 0.2077, "low": 0.2075, "close": 0.2077, "volume": 1692.7, "quote_volume": 351.45852, "trades": 5, "taker_buy_volume": 1692.7, "taker_buy_quote": 351.45852}, {"ts": 1767662460000, "open": 0.2076, "high": 0.2079, "low": 0.2076, "close": 0.2078, "volume": 4184.4, "quote_volume": 868.75948, "trades": 8, "taker_buy_volume": 4035.7, "taker_buy_quote": 837.84957}, {"ts": 1767662520000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 852.4, "quote_volume": 176.95823, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662580000, "open": 0.2074, "high": 0.2079, "low": 0.2074, "close": 0.2079, "volume": 1400.6, "quote_volume": 290.88939, "trades": 13, "taker_buy_volume": 918.5, "taker_buy_quote": 190.68495}, {"ts": 1767662640000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662700000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 48.2, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.0256}, {"ts": 1767662760000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662820000, "open": 0.208, "high": 0.2083, "low": 0.208, "close": 0.2083, "volume": 958.1, "quote_volume": 199.37436, "trades": 6, "taker_buy_volume": 908.6, "taker_buy_quote": 189.07341}, {"ts": 1767662880000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 1325.0, "quote_volume": 275.90412, "trades": 5, "taker_buy_volume": 588.1, "taker_buy_quote": 122.50123}, {"ts": 1767662940000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 1939.0, "quote_volume": 404.12894, "trades": 6, "taker_buy_volume": 1573.7, "taker_buy_quote": 327.96389}, {"ts": 1767663000000, "open": 0.2083, "high": 0.2084, "low": 0.2083, "close": 0.2084, "volume": 466.3, "quote_volume": 97.17211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663060000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663120000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 432.0, "quote_volume": 90.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663180000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663240000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 455.8, "quote_volume": 95.0343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663300000, "open": 0.2086, "high": 0.2087, "low": 0.2083, "close": 0.2083, "volume": 1836.5, "quote_volume": 383.07395, "trades": 12, "taker_buy_volume": 1322.8, "taker_buy_quote": 275.99488}, {"ts": 1767663360000, "open": 0.2084, "high": 0.2092, "low": 0.2084, "close": 0.2092, "volume": 21034.0, "quote_volume": 4390.33967, "trades": 38, "taker_buy_volume": 19910.2, "taker_buy_quote": 4155.66581}, {"ts": 1767663420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1009.0, "quote_volume": 210.881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663480000, "open": 0.209, "high": 0.2091, "low": 0.2085, "close": 0.2085, "volume": 14825.6, "quote_volume": 3093.27948, "trades": 33, "taker_buy_volume": 1080.0, "taker_buy_quote": 225.288}, {"ts": 1767663540000, "open": 0.2085, "high": 0.2089, "low": 0.2085, "close": 0.2089, "volume": 8147.2, "quote_volume": 1700.27064, "trades": 17, "taker_buy_volume": 8147.2, "taker_buy_quote": 1700.27064}, {"ts": 1767663600000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 48.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 10.032}, {"ts": 1767663660000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 143.8, "quote_volume": 30.07337, "trades": 3, "taker_buy_volume": 95.9, "taker_buy_quote": 20.05748}, {"ts": 1767663720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 42.0, "quote_volume": 8.778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663780000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 363.1, "quote_volume": 75.8879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663840000, "open": 0.2089, "high": 0.2089, "low": 0.2088, "close": 0.2088, "volume": 163.7, "quote_volume": 34.18535, "trades": 3, "taker_buy_volume": 67.8, "taker_buy_quote": 14.15664}, {"ts": 1767663900000, "open": 0.2088, "high": 0.2088, "low": 0.2088, "close": 0.2088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663960000, "open": 0.2087, "high": 0.2089, "low": 0.2084, "close": 0.2089, "volume": 2507.0, "quote_volume": 522.98835, "trades": 12, "taker_buy_volume": 761.7, "taker_buy_quote": 159.08439}, {"ts": 1767664020000, "open": 0.209, "high": 0.2091, "low": 0.209, "close": 0.2091, "volume": 1530.5, "quote_volume": 320.02275, "trades": 6, "taker_buy_volume": 1206.1, "taker_buy_quote": 252.19071}, {"ts": 1767664080000, "open": 0.209, "high": 0.2091, "low": 0.2088, "close": 0.2091, "volume": 1758.4, "quote_volume": 367.31736, "trades": 8, "taker_buy_volume": 143.9, "taker_buy_quote": 30.07509}, {"ts": 1767664140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 47.9, "quote_volume": 10.0111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664200000, "open": 0.2089, "high": 0.2089, "low": 0.2085, "close": 0.2085, "volume": 1227.9, "quote_volume": 256.09731, "trades": 11, "taker_buy_volume": 127.8, "taker_buy_quote": 26.66548}, {"ts": 1767664260000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 801.6, "quote_volume": 167.06043, "trades": 4, "taker_buy_volume": 69.9, "taker_buy_quote": 14.57415}, {"ts": 1767664320000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 5803.2, "quote_volume": 1208.17117, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664380000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664440000, "open": 0.208, "high": 0.208, "low": 0.2073, "close": 0.2073, "volume": 17061.7, "quote_volume": 3544.78613, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664500000, "open": 0.2076, "high": 0.2079, "low": 0.2076, "close": 0.2077, "volume": 20051.6, "quote_volume": 4166.62139, "trades": 37, "taker_buy_volume": 19633.3, "taker_buy_quote": 4079.74048}, {"ts": 1767664560000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664620000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664680000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664740000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 170.4, "quote_volume": 35.39208, "trades": 1, "taker_buy_volume": 170.4, "taker_buy_quote": 35.39208}, {"ts": 1767664800000, "open": 0.2077, "high": 0.208, "low": 0.2077, "close": 0.208, "volume": 1442.1, "quote_volume": 299.775, "trades": 7, "taker_buy_volume": 1025.6, "taker_buy_quote": 213.14834}, {"ts": 1767664860000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 1081.1, "quote_volume": 225.0802, "trades": 3, "taker_buy_volume": 1081.1, "taker_buy_quote": 225.0802}, {"ts": 1767664920000, "open": 0.2083, "high": 0.2087, "low": 0.2083, "close": 0.2086, "volume": 26082.7, "quote_volume": 5435.79578, "trades": 116, "taker_buy_volume": 11366.0, "taker_buy_quote": 2370.12156}, {"ts": 1767664980000, "open": 0.2086, "high": 0.2086, "low": 0.2086, "close": 0.2086, "volume": 1593.9, "quote_volume": 332.48754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665040000, "open": 0.2086, "high": 0.2086, "low": 0.2079, "close": 0.2079, "volume": 17638.3, "quote_volume": 3674.46564, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665100000, "open": 0.2081, "high": 0.2084, "low": 0.2081, "close": 0.2084, "volume": 325.1, "quote_volume": 67.72198, "trades": 5, "taker_buy_volume": 325.1, "taker_buy_quote": 67.72198}, {"ts": 1767665160000, "open": 0.2082, "high": 0.2082, "low": 0.208, "close": 0.208, "volume": 5771.4, "quote_volume": 1201.08132, "trades": 12, "taker_buy_volume": 126.2, "taker_buy_quote": 26.2496}, {"ts": 1767665220000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665280000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 48.1, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665340000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 96.4, "quote_volume": 20.0271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665400000, "open": 0.2077, "high": 0.208, "low": 0.2077, "close": 0.208, "volume": 1024.1, "quote_volume": 212.8668, "trades": 6, "taker_buy_volume": 1024.1, "taker_buy_quote": 212.8668}, {"ts": 1767665460000, "open": 0.2081, "high": 0.2085, "low": 0.2081, "close": 0.2084, "volume": 1149.6, "quote_volume": 239.49106, "trades": 9, "taker_buy_volume": 450.4, "taker_buy_quote": 93.77778}, {"ts": 1767665520000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 602.0, "quote_volume": 125.37384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665580000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 611.1, "quote_volume": 127.21706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665640000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665700000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665760000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665820000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 92.2, "quote_volume": 19.21448, "trades": 2, "taker_buy_volume": 92.2, "taker_buy_quote": 19.21448}, {"ts": 1767665880000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 1278.0, "quote_volume": 266.07438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665940000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666000000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2086, "volume": 144.2, "quote_volume": 30.06569, "trades": 3, "taker_buy_volume": 144.2, "taker_buy_quote": 30.06569}, {"ts": 1767666060000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 1345.3, "quote_volume": 280.69318, "trades": 6, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0176}, {"ts": 1767666120000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 2480.4, "quote_volume": 517.20309, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666180000, "open": 0.2085, "high": 0.2085, "low": 0.208, "close": 0.208, "volume": 3894.1, "quote_volume": 811.26376, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666240000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666300000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 96.2, "quote_volume": 20.03365, "trades": 2, "taker_buy_volume": 96.2, "taker_buy_quote": 20.03365}, {"ts": 1767666360000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 651.4, "quote_volume": 135.61034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666420000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666480000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 616.3, "quote_volume": 128.43692, "trades": 3, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0032}, {"ts": 1767666540000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 14913.0, "quote_volume": 3106.2705, "trades": 27, "taker_buy_volume": 13790.9, "taker_buy_quote": 2872.64447}, {"ts": 1767666600000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 5174.9, "quote_volume": 1077.57299, "trades": 28, "taker_buy_volume": 3586.8, "taker_buy_quote": 746.77176}, {"ts": 1767666660000, "open": 0.2081, "high": 0.2081, "low": 0.2077, "close": 0.2077, "volume": 766.2, "quote_volume": 159.39802, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666720000, "open": 0.2078, "high": 0.208, "low": 0.2078, "close": 0.208, "volume": 1073.0, "quote_volume": 223.13749, "trades": 6, "taker_buy_volume": 1073.0, "taker_buy_quote": 223.13749}, {"ts": 1767666780000, "open": 0.2079, "high": 0.2079, "low": 0.2077, "close": 0.2077, "volume": 1703.8, "quote_volume": 354.20556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666840000, "open": 0.2076, "high": 0.2078, "low": 0.2075, "close": 0.2078, "volume": 2109.4, "quote_volume": 437.84117, "trades": 11, "taker_buy_volume": 823.7, "taker_buy_quote": 171.05359}, {"ts": 1767666900000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666960000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 133.8, "quote_volume": 27.80846, "trades": 3, "taker_buy_volume": 133.8, "taker_buy_quote": 27.80846}, {"ts": 1767667020000, "open": 0.208, "high": 0.2081, "low": 0.208, "close": 0.2081, "volume": 362.7, "quote_volume": 75.47305, "trades": 3, "taker_buy_volume": 362.7, "taker_buy_quote": 75.47305}, {"ts": 1767667080000, "open": 0.2078, "high": 0.2078, "low": 0.2075, "close": 0.2076, "volume": 621.4, "quote_volume": 129.05045, "trades": 8, "taker_buy_volume": 174.5, "taker_buy_quote": 36.21358}, {"ts": 1767667140000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.3, "quote_volume": 10.03191, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.03191}, {"ts": 1767667200000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667260000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2076, "volume": 3551.4, "quote_volume": 737.16398, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667320000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667380000, "open": 0.2077, "high": 0.2077, "low": 0.2076, "close": 0.2076, "volume": 413.7, "quote_volume": 85.92121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667440000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667500000, "open": 0.2078, "high": 0.2078, "low": 0.2075, "close": 0.2075, "volume": 2126.8, "quote_volume": 441.64164, "trades": 7, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1767667560000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667620000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 1340.8, "quote_volume": 278.35008, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 112.104}, {"ts": 1767667680000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 126.2, "quote_volume": 26.19912, "trades": 2, "taker_buy_volume": 126.2, "taker_buy_quote": 26.19912}, {"ts": 1767667740000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667800000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 29.4, "quote_volume": 6.1005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667860000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667920000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 1045.1, "quote_volume": 216.66138, "trades": 6, "taker_buy_volume": 354.2, "taker_buy_quote": 73.42566}, {"ts": 1767667980000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 174.5, "quote_volume": 36.1913, "trades": 3, "taker_buy_volume": 174.5, "taker_buy_quote": 36.1913}, {"ts": 1767668040000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668100000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668160000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 138.8, "quote_volume": 28.801, "trades": 2, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02225}, {"ts": 1767668220000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 588.3, "quote_volume": 122.13108, "trades": 2, "taker_buy_volume": 588.3, "taker_buy_quote": 122.13108}, {"ts": 1767668280000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.3, "quote_volume": 10.03191, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.03191}, {"ts": 1767668340000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668400000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668460000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668520000, "open": 0.2077, "high": 0.2077, "low": 0.2076, "close": 0.2076, "volume": 1794.5, "quote_volume": 372.66365, "trades": 4, "taker_buy_volume": 65.1, "taker_buy_quote": 13.52127}, {"ts": 1767668580000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 96.6, "quote_volume": 20.04933, "trades": 2, "taker_buy_volume": 48.3, "taker_buy_quote": 10.02708}, {"ts": 1767668640000, "open": 0.2077, "high": 0.2079, "low": 0.2077, "close": 0.2079, "volume": 2187.4, "quote_volume": 454.424, "trades": 7, "taker_buy_volume": 1754.6, "taker_buy_quote": 364.44488}, {"ts": 1767668700000, "open": 0.208, "high": 0.2081, "low": 0.208, "close": 0.2081, "volume": 974.2, "quote_volume": 202.7262, "trades": 5, "taker_buy_volume": 626.4, "taker_buy_quote": 130.34902}, {"ts": 1767668760000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668820000, "open": 0.2082, "high": 0.2082, "low": 0.2079, "close": 0.208, "volume": 3115.1, "quote_volume": 648.28226, "trades": 11, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01442}, {"ts": 1767668880000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2082, "volume": 2716.3, "quote_volume": 565.7016, "trades": 7, "taker_buy_volume": 676.2, "taker_buy_quote": 140.83801}, {"ts": 1767668940000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 684.3, "quote_volume": 142.40283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669000000, "open": 0.2083, "high": 0.2084, "low": 0.2083, "close": 0.2084, "volume": 961.6, "quote_volume": 200.34344, "trades": 3, "taker_buy_volume": 961.6, "taker_buy_quote": 200.34344}, {"ts": 1767669060000, "open": 0.2081, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 6271.1, "quote_volume": 1304.20752, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669120000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669180000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 48.2, "quote_volume": 10.03042, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.03042}, {"ts": 1767669240000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 986.3, "quote_volume": 205.43162, "trades": 5, "taker_buy_volume": 96.2, "taker_buy_quote": 20.03365}, {"ts": 1767669300000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 557.1, "quote_volume": 115.93251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669360000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 1718.9, "quote_volume": 357.86145, "trades": 9, "taker_buy_volume": 878.4, "taker_buy_quote": 182.94691}, {"ts": 1767669420000, "open": 0.2084, "high": 0.2084, "low": 0.2081, "close": 0.2081, "volume": 2015.5, "quote_volume": 419.84514, "trades": 9, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1767669480000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669540000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669600000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1767669660000, "open": 0.2083, "high": 0.2084, "low": 0.2082, "close": 0.2084, "volume": 1507.7, "quote_volume": 314.0587, "trades": 9, "taker_buy_volume": 885.7, "taker_buy_quote": 184.49949}, {"ts": 1767669720000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 1094.8, "quote_volume": 227.99181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669780000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 546.2, "quote_volume": 113.61814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 48.2, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669900000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669960000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670020000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670080000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670140000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 240.7, "quote_volume": 50.08967, "trades": 2, "taker_buy_volume": 240.7, "taker_buy_quote": 50.08967}, {"ts": 1767670200000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 540.0, "quote_volume": 112.374, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 112.374}, {"ts": 1767670260000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 96.2, "quote_volume": 20.03365, "trades": 2, "taker_buy_volume": 96.2, "taker_buy_quote": 20.03365}, {"ts": 1767670320000, "open": 0.2084, "high": 0.2086, "low": 0.2084, "close": 0.2086, "volume": 801.9, "quote_volume": 167.13036, "trades": 6, "taker_buy_volume": 144.1, "taker_buy_quote": 30.04484}, {"ts": 1767670380000, "open": 0.2086, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 1706.1, "quote_volume": 355.95126, "trades": 6, "taker_buy_volume": 588.0, "taker_buy_quote": 122.7156}, {"ts": 1767670440000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 1064.5, "quote_volume": 221.93737, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670500000, "open": 0.2084, "high": 0.2085, "low": 0.2083, "close": 0.2084, "volume": 1082.6, "quote_volume": 225.57476, "trades": 4, "taker_buy_volume": 89.0, "taker_buy_quote": 18.5565}, {"ts": 1767670560000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 1154.1, "quote_volume": 240.23655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670620000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 906.8, "quote_volume": 188.71745, "trades": 4, "taker_buy_volume": 906.8, "taker_buy_quote": 188.71745}, {"ts": 1767670680000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 4272.9, "quote_volume": 889.24449, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670740000, "open": 0.2082, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 1204.5, "quote_volume": 250.83288, "trades": 5, "taker_buy_volume": 636.2, "taker_buy_quote": 132.51565}, {"ts": 1767670800000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 1133.1, "quote_volume": 235.97073, "trades": 3, "taker_buy_volume": 1133.1, "taker_buy_quote": 235.97073}, {"ts": 1767670860000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 564.4, "quote_volume": 117.56208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670920000, "open": 0.2082, "high": 0.2082, "low": 0.208, "close": 0.2082, "volume": 1783.5, "quote_volume": 371.17245, "trades": 14, "taker_buy_volume": 96.2, "taker_buy_quote": 20.02403}, {"ts": 1767670980000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 1814.9, "quote_volume": 377.68069, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671040000, "open": 0.208, "high": 0.2082, "low": 0.208, "close": 0.2082, "volume": 3257.8, "quote_volume": 677.98986, "trades": 9, "taker_buy_volume": 3209.6, "taker_buy_quote": 667.96426}, {"ts": 1767671100000, "open": 0.2082, "high": 0.2084, "low": 0.2082, "close": 0.2084, "volume": 1224.3, "quote_volume": 255.02169, "trades": 5, "taker_buy_volume": 1224.3, "taker_buy_quote": 255.02169}, {"ts": 1767671160000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 2548.8, "quote_volume": 530.82157, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671220000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671280000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671340000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 48.1, "quote_volume": 10.00961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671400000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671460000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 2068.5, "quote_volume": 430.55815, "trades": 6, "taker_buy_volume": 2068.5, "taker_buy_quote": 430.55815}, {"ts": 1767671520000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 846.2, "quote_volume": 176.09903, "trades": 4, "taker_buy_volume": 300.5, "taker_buy_quote": 62.53886}, {"ts": 1767671580000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 485.7, "quote_volume": 101.03041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671640000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671700000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671760000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 234.0, "quote_volume": 48.672, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 48.672}, {"ts": 1767671820000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 48.2, "quote_volume": 10.03042, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.03042}, {"ts": 1767671880000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 48.1, "quote_volume": 10.01442, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01442}, {"ts": 1767671940000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 538.5, "quote_volume": 112.06185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672000000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 698.3, "quote_volume": 145.31623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672060000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672120000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 48.1, "quote_volume": 10.01442, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01442}, {"ts": 1767672180000, "open": 0.2081, "high": 0.2081, "low": 0.2078, "close": 0.2078, "volume": 2869.0, "quote_volume": 596.63402, "trades": 30, "taker_buy_volume": 163.8, "taker_buy_quote": 34.05402}, {"ts": 1767672240000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 163.8, "quote_volume": 34.0704, "trades": 1, "taker_buy_volume": 163.8, "taker_buy_quote": 34.0704}, {"ts": 1767672300000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672360000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672420000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 2130.1, "quote_volume": 443.482, "trades": 4, "taker_buy_volume": 2130.1, "taker_buy_quote": 443.482}, {"ts": 1767672480000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672540000, "open": 0.2082, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 1053.2, "quote_volume": 219.25573, "trades": 5, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01923}, {"ts": 1767672600000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1767672660000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 1040.6, "quote_volume": 216.86585, "trades": 11, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02885}, {"ts": 1767672720000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 517.0, "quote_volume": 107.64421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672780000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 513.4, "quote_volume": 106.94122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672840000, "open": 0.2083, "high": 0.2084, "low": 0.2083, "close": 0.2084, "volume": 1381.5, "quote_volume": 287.85859, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672900000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 910.3, "quote_volume": 189.70652, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672960000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 1619.5, "quote_volume": 337.67527, "trades": 13, "taker_buy_volume": 680.4, "taker_buy_quote": 141.87292}, {"ts": 1767673020000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 446.0, "quote_volume": 92.9464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673080000, "open": 0.2083, "high": 0.2083, "low": 0.208, "close": 0.2081, "volume": 1986.3, "quote_volume": 413.47831, "trades": 11, "taker_buy_volume": 382.9, "taker_buy_quote": 79.68149}, {"ts": 1767673140000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 739.0, "quote_volume": 153.92888, "trades": 5, "taker_buy_volume": 739.0, "taker_buy_quote": 153.92888}, {"ts": 1767673200000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 470.9, "quote_volume": 98.04138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673260000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673320000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 57.6, "quote_volume": 11.99808, "trades": 1, "taker_buy_volume": 57.6, "taker_buy_quote": 11.99808}, {"ts": 1767673380000, "open": 0.2083, "high": 0.2086, "low": 0.2083, "close": 0.2086, "volume": 2088.8, "quote_volume": 435.38525, "trades": 6, "taker_buy_volume": 2088.8, "taker_buy_quote": 435.38525}, {"ts": 1767673440000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 3557.2, "quote_volume": 741.03437, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673500000, "open": 0.2082, "high": 0.2082, "low": 0.208, "close": 0.2081, "volume": 16755.5, "quote_volume": 3485.80759, "trades": 21, "taker_buy_volume": 14479.0, "taker_buy_quote": 3011.90806}, {"ts": 1767673560000, "open": 0.208, "high": 0.208, "low": 0.2074, "close": 0.2074, "volume": 10157.1, "quote_volume": 2108.34713, "trades": 25, "taker_buy_volume": 1449.7, "taker_buy_quote": 300.92496}, {"ts": 1767673620000, "open": 0.2075, "high": 0.2077, "low": 0.2075, "close": 0.2076, "volume": 8299.5, "quote_volume": 1723.07897, "trades": 13, "taker_buy_volume": 8047.1, "taker_buy_quote": 1670.68073}, {"ts": 1767673680000, "open": 0.2077, "high": 0.208, "low": 0.2077, "close": 0.208, "volume": 6391.0, "quote_volume": 1328.31539, "trades": 17, "taker_buy_volume": 6391.0, "taker_buy_quote": 1328.31539}, {"ts": 1767673740000, "open": 0.208, "high": 0.2082, "low": 0.208, "close": 0.2082, "volume": 1058.7, "quote_volume": 220.26628, "trades": 4, "taker_buy_volume": 1058.7, "taker_buy_quote": 220.26628}, {"ts": 1767673800000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673860000, "open": 0.2083, "high": 0.2084, "low": 0.2082, "close": 0.2082, "volume": 9750.8, "quote_volume": 2031.1593, "trades": 19, "taker_buy_volume": 5040.2, "taker_buy_quote": 1049.90753}, {"ts": 1767673920000, "open": 0.2084, "high": 0.2087, "low": 0.2083, "close": 0.2083, "volume": 6890.4, "quote_volume": 1435.96761, "trades": 19, "taker_buy_volume": 604.2, "taker_buy_quote": 126.08211}, {"ts": 1767673980000, "open": 0.2083, "high": 0.2083, "low": 0.208, "close": 0.208, "volume": 793.0, "quote_volume": 165.05794, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674040000, "open": 0.208, "high": 0.2082, "low": 0.208, "close": 0.2081, "volume": 549.8, "quote_volume": 114.41689, "trades": 6, "taker_buy_volume": 324.9, "taker_buy_quote": 67.62975}, {"ts": 1767674100000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 402.2, "quote_volume": 83.74206, "trades": 4, "taker_buy_volume": 75.8, "taker_buy_quote": 15.78914}, {"ts": 1767674160000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 1052.6, "quote_volume": 219.2153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674220000, "open": 0.2084, "high": 0.2088, "low": 0.2084, "close": 0.2086, "volume": 3235.1, "quote_volume": 675.08512, "trades": 16, "taker_buy_volume": 2914.8, "taker_buy_quote": 608.28547}, {"ts": 1767674280000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 113.9, "quote_volume": 23.75295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674340000, "open": 0.2085, "high": 0.2085, "low": 0.208, "close": 0.2084, "volume": 12805.6, "quote_volume": 2665.47555, "trades": 36, "taker_buy_volume": 6357.2, "taker_buy_quote": 1323.26897}, {"ts": 1767674400000, "open": 0.2084, "high": 0.2084, "low": 0.2082, "close": 0.2082, "volume": 2553.7, "quote_volume": 532.09611, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674460000, "open": 0.2083, "high": 0.2084, "low": 0.2083, "close": 0.2084, "volume": 985.1, "quote_volume": 205.28589, "trades": 9, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1767674520000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 4379.2, "quote_volume": 911.49244, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674580000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 431.5, "quote_volume": 89.77754, "trades": 6, "taker_buy_volume": 173.7, "taker_buy_quote": 36.14697}, {"ts": 1767674640000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 2418.8, "quote_volume": 502.88427, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674700000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 427.4, "quote_volume": 88.82588, "trades": 4, "taker_buy_volume": 121.6, "taker_buy_quote": 25.28064}, {"ts": 1767674760000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 292.0, "quote_volume": 60.736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674820000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 3956.1, "quote_volume": 822.83716, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674880000, "open": 0.2079, "high": 0.2082, "low": 0.2079, "close": 0.208, "volume": 2961.3, "quote_volume": 616.37336, "trades": 20, "taker_buy_volume": 2558.5, "taker_buy_quote": 532.59805}, {"ts": 1767674940000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 165.3, "quote_volume": 34.3824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675000000, "open": 0.208, "high": 0.2083, "low": 0.208, "close": 0.2083, "volume": 1172.6, "quote_volume": 244.10696, "trades": 6, "taker_buy_volume": 1023.9, "taker_buy_quote": 213.17736}, {"ts": 1767675060000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 262.7, "quote_volume": 54.69414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675120000, "open": 0.2081, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 3672.6, "quote_volume": 764.22194, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675180000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 240.5, "quote_volume": 49.98906, "trades": 3, "taker_buy_volume": 65.8, "taker_buy_quote": 13.6864}, {"ts": 1767675240000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 253.1, "quote_volume": 52.59418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675300000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 476.9, "quote_volume": 99.12457, "trades": 5, "taker_buy_volume": 182.2, "taker_buy_quote": 37.87938}, {"ts": 1767675360000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 485.4, "quote_volume": 100.94122, "trades": 3, "taker_buy_volume": 265.6, "taker_buy_quote": 55.2448}, {"ts": 1767675420000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 300.4, "quote_volume": 62.45981, "trades": 3, "taker_buy_volume": 66.5, "taker_buy_quote": 13.832}, {"ts": 1767675480000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 1649.9, "quote_volume": 342.85975, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675540000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 324.2, "quote_volume": 67.34717, "trades": 4, "taker_buy_volume": 108.3, "taker_buy_quote": 22.50474}, {"ts": 1767675600000, "open": 0.2076, "high": 0.2079, "low": 0.2076, "close": 0.2077, "volume": 4101.8, "quote_volume": 852.34354, "trades": 11, "taker_buy_volume": 3793.9, "taker_buy_quote": 788.41121}, {"ts": 1767675660000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 673.9, "quote_volume": 139.89149, "trades": 7, "taker_buy_volume": 96.4, "taker_buy_quote": 20.01264}, {"ts": 1767675720000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 256.1, "quote_volume": 53.15784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675780000, "open": 0.2075, "high": 0.2075, "low": 0.2072, "close": 0.2072, "volume": 751.5, "quote_volume": 155.8741, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675840000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 295.2, "quote_volume": 61.16544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675900000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 1868.5, "quote_volume": 387.1532, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675960000, "open": 0.2071, "high": 0.2074, "low": 0.2071, "close": 0.2074, "volume": 1143.1, "quote_volume": 236.87115, "trades": 9, "taker_buy_volume": 889.5, "taker_buy_quote": 184.32623}, {"ts": 1767676020000, "open": 0.2073, "high": 0.2073, "low": 0.2068, "close": 0.2068, "volume": 8647.3, "quote_volume": 1790.04222, "trades": 42, "taker_buy_volume": 1287.9, "taker_buy_quote": 266.64837}, {"ts": 1767676080000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 283.9, "quote_volume": 58.68213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676140000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 833.4, "quote_volume": 172.26378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676200000, "open": 0.2067, "high": 0.2068, "low": 0.2067, "close": 0.2068, "volume": 2713.3, "quote_volume": 560.86459, "trades": 11, "taker_buy_volume": 702.1, "taker_buy_quote": 145.14955}, {"ts": 1767676260000, "open": 0.2067, "high": 0.2068, "low": 0.2067, "close": 0.2067, "volume": 721.6, "quote_volume": 149.19337, "trades": 5, "taker_buy_volume": 386.5, "taker_buy_quote": 79.9282}, {"ts": 1767676320000, "open": 0.2068, "high": 0.2069, "low": 0.2068, "close": 0.2069, "volume": 388.0, "quote_volume": 80.26271, "trades": 4, "taker_buy_volume": 243.1, "taker_buy_quote": 50.29739}, {"ts": 1767676380000, "open": 0.2069, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 325.7, "quote_volume": 67.36583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676440000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 241.3, "quote_volume": 49.90084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676500000, "open": 0.2068, "high": 0.2071, "low": 0.2068, "close": 0.2068, "volume": 1406.7, "quote_volume": 291.19118, "trades": 6, "taker_buy_volume": 1186.0, "taker_buy_quote": 245.55042}, {"ts": 1767676560000, "open": 0.2068, "high": 0.2068, "low": 0.2065, "close": 0.2066, "volume": 2548.3, "quote_volume": 526.34261, "trades": 14, "taker_buy_volume": 50.9, "taker_buy_quote": 10.51594}, {"ts": 1767676620000, "open": 0.2067, "high": 0.2069, "low": 0.2066, "close": 0.2069, "volume": 6950.2, "quote_volume": 1437.26859, "trades": 12, "taker_buy_volume": 5541.6, "taker_buy_quote": 1146.06811}, {"ts": 1767676680000, "open": 0.2069, "high": 0.2069, "low": 0.2068, "close": 0.2068, "volume": 314.0, "quote_volume": 64.93809, "trades": 4, "taker_buy_volume": 28.9, "taker_buy_quote": 5.97941}, {"ts": 1767676740000, "open": 0.2068, "high": 0.2069, "low": 0.2067, "close": 0.2068, "volume": 1970.0, "quote_volume": 407.41161, "trades": 8, "taker_buy_volume": 1484.7, "taker_buy_quote": 307.06515}, {"ts": 1767676800000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 189.3, "quote_volume": 39.14724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676860000, "open": 0.2067, "high": 0.2068, "low": 0.2066, "close": 0.2067, "volume": 2047.6, "quote_volume": 423.17339, "trades": 9, "taker_buy_volume": 1139.3, "taker_buy_quote": 235.44524}, {"ts": 1767676920000, "open": 0.2067, "high": 0.2069, "low": 0.2066, "close": 0.2066, "volume": 1871.4, "quote_volume": 386.9229, "trades": 7, "taker_buy_volume": 1711.1, "taker_buy_quote": 353.80492}, {"ts": 1767676980000, "open": 0.2065, "high": 0.2068, "low": 0.2065, "close": 0.2068, "volume": 1336.7, "quote_volume": 276.34228, "trades": 8, "taker_buy_volume": 1022.1, "taker_buy_quote": 211.33154}, {"ts": 1767677040000, "open": 0.2067, "high": 0.2069, "low": 0.2067, "close": 0.2067, "volume": 4509.2, "quote_volume": 932.51833, "trades": 17, "taker_buy_volume": 1702.7, "taker_buy_quote": 352.15434}, {"ts": 1767677100000, "open": 0.2067, "high": 0.2067, "low": 0.2062, "close": 0.2063, "volume": 4231.8, "quote_volume": 873.09759, "trades": 16, "taker_buy_volume": 467.6, "taker_buy_quote": 96.51264}, {"ts": 1767677160000, "open": 0.2063, "high": 0.2063, "low": 0.2062, "close": 0.2062, "volume": 1464.5, "quote_volume": 302.10298, "trades": 5, "taker_buy_volume": 236.5, "taker_buy_quote": 48.78995}, {"ts": 1767677220000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 345.4, "quote_volume": 71.25602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677280000, "open": 0.2064, "high": 0.2065, "low": 0.2063, "close": 0.2065, "volume": 291.6, "quote_volume": 60.18794, "trades": 4, "taker_buy_volume": 97.2, "taker_buy_quote": 20.06694}, {"ts": 1767677340000, "open": 0.2065, "high": 0.2065, "low": 0.2064, "close": 0.2064, "volume": 300.9, "quote_volume": 62.11387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677400000, "open": 0.2064, "high": 0.2067, "low": 0.2064, "close": 0.2066, "volume": 1163.8, "quote_volume": 240.38544, "trades": 6, "taker_buy_volume": 846.3, "taker_buy_quote": 174.81736}, {"ts": 1767677460000, "open": 0.2067, "high": 0.207, "low": 0.2067, "close": 0.2068, "volume": 1656.0, "quote_volume": 342.59073, "trades": 11, "taker_buy_volume": 1123.3, "taker_buy_quote": 232.42837}, {"ts": 1767677520000, "open": 0.207, "high": 0.2071, "low": 0.2068, "close": 0.2068, "volume": 1837.8, "quote_volume": 380.44531, "trades": 9, "taker_buy_volume": 690.0, "taker_buy_quote": 142.88693}, {"ts": 1767677580000, "open": 0.2068, "high": 0.2068, "low": 0.2067, "close": 0.2067, "volume": 232.9, "quote_volume": 48.14999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677640000, "open": 0.2067, "high": 0.2067, "low": 0.2066, "close": 0.2066, "volume": 212.9, "quote_volume": 43.98998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677700000, "open": 0.2066, "high": 0.2066, "low": 0.2065, "close": 0.2065, "volume": 282.4, "quote_volume": 58.32679, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677760000, "open": 0.2066, "high": 0.2066, "low": 0.2062, "close": 0.2062, "volume": 399.4, "quote_volume": 82.42315, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677820000, "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 323.8, "quote_volume": 66.76756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677880000, "open": 0.2061, "high": 0.2062, "low": 0.2061, "close": 0.2062, "volume": 1065.4, "quote_volume": 219.67599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677940000, "open": 0.2061, "high": 0.2063, "low": 0.2061, "close": 0.2063, "volume": 257.0, "quote_volume": 52.97742, "trades": 3, "taker_buy_volume": 48.6, "taker_buy_quote": 10.02618}, {"ts": 1767678000000, "open": 0.2062, "high": 0.2062, "low": 0.2061, "close": 0.2062, "volume": 798.2, "quote_volume": 164.57975, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 111.348}, {"ts": 1767678060000, "open": 0.2062, "high": 0.2063, "low": 0.2061, "close": 0.2063, "volume": 964.2, "quote_volume": 198.8298, "trades": 5, "taker_buy_volume": 485.4, "taker_buy_quote": 100.11371}, {"ts": 1767678120000, "open": 0.2062, "high": 0.2062, "low": 0.206, "close": 0.206, "volume": 453.7, "quote_volume": 93.54433, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678180000, "open": 0.2062, "high": 0.2063, "low": 0.2062, "close": 0.2063, "volume": 1012.5, "quote_volume": 208.86613, "trades": 6, "taker_buy_volume": 1012.5, "taker_buy_quote": 208.86613}, {"ts": 1767678240000, "open": 0.2064, "high": 0.2065, "low": 0.2064, "close": 0.2065, "volume": 1536.5, "quote_volume": 317.24053, "trades": 6, "taker_buy_volume": 1536.5, "taker_buy_quote": 317.24053}, {"ts": 1767678300000, "open": 0.2062, "high": 0.2065, "low": 0.2062, "close": 0.2065, "volume": 1186.6, "quote_volume": 244.83571, "trades": 7, "taker_buy_volume": 959.4, "taker_buy_quote": 197.98707}, {"ts": 1767678360000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 936.4, "quote_volume": 193.3666, "trades": 5, "taker_buy_volume": 559.3, "taker_buy_quote": 115.49545}, {"ts": 1767678420000, "open": 0.2065, "high": 0.2065, "low": 0.2065, "close": 0.2065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678480000, "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 48.6, "quote_volume": 10.02618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678540000, "open": 0.2064, "high": 0.2066, "low": 0.2064, "close": 0.2066, "volume": 229.3, "quote_volume": 47.35883, "trades": 4, "taker_buy_volume": 229.3, "taker_buy_quote": 47.35883}, {"ts": 1767678600000, "open": 0.2067, "high": 0.2068, "low": 0.2067, "close": 0.2068, "volume": 106.4, "quote_volume": 21.9982, "trades": 3, "taker_buy_volume": 106.4, "taker_buy_quote": 21.9982}, {"ts": 1767678660000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678720000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678780000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678840000, "open": 0.2068, "high": 0.2069, "low": 0.2068, "close": 0.2069, "volume": 769.8, "quote_volume": 159.21762, "trades": 4, "taker_buy_volume": 769.8, "taker_buy_quote": 159.21762}, {"ts": 1767678900000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678960000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679020000, "open": 0.2068, "high": 0.2069, "low": 0.2068, "close": 0.2069, "volume": 245.8, "quote_volume": 50.83915, "trades": 4, "taker_buy_volume": 245.8, "taker_buy_quote": 50.83915}, {"ts": 1767679080000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679140000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 942.0, "quote_volume": 194.8056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679200000, "open": 0.2068, "high": 0.2072, "low": 0.2068, "close": 0.2072, "volume": 1805.2, "quote_volume": 373.6252, "trades": 13, "taker_buy_volume": 1429.9, "taker_buy_quote": 295.90577}, {"ts": 1767679260000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 366.0, "quote_volume": 75.7986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679320000, "open": 0.2071, "high": 0.2073, "low": 0.2071, "close": 0.2073, "volume": 2270.1, "quote_volume": 470.36612, "trades": 12, "taker_buy_volume": 2270.1, "taker_buy_quote": 470.36612}, {"ts": 1767679380000, "open": 0.2071, "high": 0.2071, "low": 0.2068, "close": 0.2069, "volume": 6345.1, "quote_volume": 1312.63324, "trades": 16, "taker_buy_volume": 714.6, "taker_buy_quote": 147.78412}, {"ts": 1767679440000, "open": 0.207, "high": 0.2073, "low": 0.207, "close": 0.2072, "volume": 1708.6, "quote_volume": 354.06816, "trades": 8, "taker_buy_volume": 1423.0, "taker_buy_quote": 294.89184}, {"ts": 1767679500000, "open": 0.207, "high": 0.207, "low": 0.2069, "close": 0.2069, "volume": 223.0, "quote_volume": 46.15616, "trades": 4, "taker_buy_volume": 126.2, "taker_buy_quote": 26.1234}, {"ts": 1767679560000, "open": 0.2069, "high": 0.207, "low": 0.2069, "close": 0.2069, "volume": 8218.6, "quote_volume": 1700.802, "trades": 12, "taker_buy_volume": 7138.6, "taker_buy_quote": 1477.35}, {"ts": 1767679620000, "open": 0.207, "high": 0.2072, "low": 0.207, "close": 0.2072, "volume": 12526.2, "quote_volume": 2594.42835, "trades": 23, "taker_buy_volume": 11800.8, "taker_buy_quote": 2444.20763}, {"ts": 1767679680000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679740000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 1141.1, "quote_volume": 236.43592, "trades": 5, "taker_buy_volume": 126.2, "taker_buy_quote": 26.14864}, {"ts": 1767679800000, "open": 0.2072, "high": 0.2072, "low": 0.2071, "close": 0.2072, "volume": 2029.3, "quote_volume": 420.39351, "trades": 7, "taker_buy_volume": 126.2, "taker_buy_quote": 26.14864}, {"ts": 1767679860000, "open": 0.2073, "high": 0.2074, "low": 0.2073, "close": 0.2074, "volume": 3960.8, "quote_volume": 821.07868, "trades": 5, "taker_buy_volume": 3960.8, "taker_buy_quote": 821.07868}, {"ts": 1767679920000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 452.4, "quote_volume": 93.873, "trades": 4, "taker_buy_volume": 201.1, "taker_buy_quote": 41.72825}, {"ts": 1767679980000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680040000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 53.0, "quote_volume": 10.9922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680100000, "open": 0.2074, "high": 0.2074, "low": 0.2074, "close": 0.2074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680160000, "open": 0.2073, "high": 0.2073, "low": 0.2073, "close": 0.2073, "volume": 1395.0, "quote_volume": 289.1835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680220000, "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 48.3, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680280000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 570.9, "quote_volume": 118.23339, "trades": 2, "taker_buy_volume": 522.6, "taker_buy_quote": 108.23046}, {"ts": 1767680340000, "open": 0.207, "high": 0.207, "low": 0.2067, "close": 0.2067, "volume": 193.6, "quote_volume": 40.04616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680400000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680460000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 263.6, "quote_volume": 54.48612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680520000, "open": 0.2067, "high": 0.2067, "low": 0.2067, "close": 0.2067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680580000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 48.5, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 10.0298}, {"ts": 1767680640000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680700000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680760000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 69.3, "quote_volume": 14.33124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680820000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680880000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680940000, "open": 0.2068, "high": 0.2068, "low": 0.2068, "close": 0.2068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681000000, "open": 0.2068, "high": 0.207, "low": 0.2068, "close": 0.207, "volume": 1053.3, "quote_volume": 217.95701, "trades": 8, "taker_buy_volume": 1053.3, "taker_buy_quote": 217.95701}, {"ts": 1767681060000, "open": 0.2071, "high": 0.2073, "low": 0.2071, "close": 0.2073, "volume": 642.3, "quote_volume": 133.08027, "trades": 4, "taker_buy_volume": 642.3, "taker_buy_quote": 133.08027}, {"ts": 1767681120000, "open": 0.2073, "high": 0.2076, "low": 0.2073, "close": 0.2076, "volume": 14378.3, "quote_volume": 2983.19998, "trades": 31, "taker_buy_volume": 13767.8, "taker_buy_quote": 2856.5228}, {"ts": 1767681180000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 1003.8, "quote_volume": 208.5848, "trades": 8, "taker_buy_volume": 1003.8, "taker_buy_quote": 208.5848}, {"ts": 1767681240000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 1666.3, "quote_volume": 346.42376, "trades": 8, "taker_buy_volume": 1176.7, "taker_buy_quote": 244.63593}, {"ts": 1767681300000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 48.2, "quote_volume": 10.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681360000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 277.2, "quote_volume": 57.57444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681420000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 96.2, "quote_volume": 19.99036, "trades": 2, "taker_buy_volume": 96.2, "taker_buy_quote": 19.99036}, {"ts": 1767681480000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 29.3, "quote_volume": 6.08854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681540000, "open": 0.2079, "high": 0.2086, "low": 0.2078, "close": 0.2085, "volume": 15009.6, "quote_volume": 3125.87117, "trades": 43, "taker_buy_volume": 12628.4, "taker_buy_quote": 2630.56241}, {"ts": 1767681600000, "open": 0.2085, "high": 0.2091, "low": 0.2084, "close": 0.2088, "volume": 21757.6, "quote_volume": 4542.01858, "trades": 42, "taker_buy_volume": 9400.7, "taker_buy_quote": 1962.72415}, {"ts": 1767681660000, "open": 0.2087, "high": 0.2087, "low": 0.2082, "close": 0.2084, "volume": 8545.7, "quote_volume": 1780.08102, "trades": 27, "taker_buy_volume": 6388.7, "taker_buy_quote": 1330.92161}, {"ts": 1767681720000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 431.5, "quote_volume": 89.88145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681780000, "open": 0.2083, "high": 0.2088, "low": 0.2083, "close": 0.2088, "volume": 2632.7, "quote_volume": 549.14194, "trades": 17, "taker_buy_volume": 2012.0, "taker_buy_quote": 419.73643}, {"ts": 1767681840000, "open": 0.2086, "high": 0.2091, "low": 0.2084, "close": 0.209, "volume": 4142.8, "quote_volume": 864.28458, "trades": 24, "taker_buy_volume": 747.4, "taker_buy_quote": 156.01109}, {"ts": 1767681900000, "open": 0.209, "high": 0.2091, "low": 0.2086, "close": 0.2089, "volume": 7055.6, "quote_volume": 1473.17923, "trades": 23, "taker_buy_volume": 1725.6, "taker_buy_quote": 360.57071}, {"ts": 1767681960000, "open": 0.2088, "high": 0.2088, "low": 0.2086, "close": 0.2088, "volume": 3051.7, "quote_volume": 636.89724, "trades": 13, "taker_buy_volume": 2189.6, "taker_buy_quote": 456.97697}, {"ts": 1767682020000, "open": 0.2088, "high": 0.2089, "low": 0.2086, "close": 0.2088, "volume": 6818.7, "quote_volume": 1423.64241, "trades": 25, "taker_buy_volume": 2384.3, "taker_buy_quote": 497.94984}, {"ts": 1767682080000, "open": 0.2087, "high": 0.2087, "low": 0.2085, "close": 0.2085, "volume": 2143.4, "quote_volume": 447.0666, "trades": 9, "taker_buy_volume": 879.0, "taker_buy_quote": 183.3594}, {"ts": 1767682140000, "open": 0.2085, "high": 0.2085, "low": 0.2082, "close": 0.2082, "volume": 1535.5, "quote_volume": 319.97196, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682200000, "open": 0.2083, "high": 0.2083, "low": 0.2083, "close": 0.2083, "volume": 828.1, "quote_volume": 172.49323, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 112.482}, {"ts": 1767682260000, "open": 0.2082, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 1470.7, "quote_volume": 306.16035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682320000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682380000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682440000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682500000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682560000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682620000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 25.0, "quote_volume": 5.2025, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 5.2025}, {"ts": 1767682680000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 2068.6, "quote_volume": 430.63701, "trades": 6, "taker_buy_volume": 1685.2, "taker_buy_quote": 350.85147}, {"ts": 1767682740000, "open": 0.2082, "high": 0.2084, "low": 0.2081, "close": 0.2081, "volume": 668.7, "quote_volume": 139.25188, "trades": 10, "taker_buy_volume": 594.6, "taker_buy_quote": 123.83167}, {"ts": 1767682800000, "open": 0.208, "high": 0.2082, "low": 0.2079, "close": 0.208, "volume": 3759.7, "quote_volume": 782.12815, "trades": 18, "taker_buy_volume": 1769.0, "taker_buy_quote": 368.02616}, {"ts": 1767682860000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 3533.3, "quote_volume": 735.27973, "trades": 7, "taker_buy_volume": 3533.3, "taker_buy_quote": 735.27973}, {"ts": 1767682920000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 387.9, "quote_volume": 80.72199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682980000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 74.9, "quote_volume": 15.5792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683040000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 540.0, "quote_volume": 112.32, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 112.32}, {"ts": 1767683100000, "open": 0.208, "high": 0.2081, "low": 0.208, "close": 0.2081, "volume": 606.8, "quote_volume": 126.22108, "trades": 6, "taker_buy_volume": 606.8, "taker_buy_quote": 126.22108}, {"ts": 1767683160000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683220000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 48.1, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683280000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683340000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683400000, "open": 0.2079, "high": 0.2079, "low": 0.2077, "close": 0.2077, "volume": 894.8, "quote_volume": 185.91842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683460000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 31.6, "quote_volume": 6.56964, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 6.56964}, {"ts": 1767683520000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683580000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683640000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683700000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 1661.6, "quote_volume": 345.28048, "trades": 7, "taker_buy_volume": 431.7, "taker_buy_quote": 89.70726}, {"ts": 1767683760000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683820000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683880000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 653.7, "quote_volume": 135.90874, "trades": 4, "taker_buy_volume": 284.8, "taker_buy_quote": 59.21443}, {"ts": 1767683940000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684000000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 1413.6, "quote_volume": 293.80008, "trades": 5, "taker_buy_volume": 540.0, "taker_buy_quote": 112.266}, {"ts": 1767684060000, "open": 0.2078, "high": 0.2079, "low": 0.2075, "close": 0.2075, "volume": 3805.9, "quote_volume": 790.60316, "trades": 35, "taker_buy_volume": 843.4, "taker_buy_quote": 175.26861}, {"ts": 1767684120000, "open": 0.2075, "high": 0.2078, "low": 0.2075, "close": 0.2078, "volume": 3552.4, "quote_volume": 737.6355, "trades": 10, "taker_buy_volume": 3190.2, "taker_buy_quote": 662.37034}, {"ts": 1767684180000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684240000, "open": 0.2077, "high": 0.208, "low": 0.2076, "close": 0.2078, "volume": 7267.8, "quote_volume": 1510.61816, "trades": 26, "taker_buy_volume": 5818.2, "taker_buy_quote": 1209.50674}, {"ts": 1767684300000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684360000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 1147.7, "quote_volume": 238.60683, "trades": 2, "taker_buy_volume": 1147.7, "taker_buy_quote": 238.60683}, {"ts": 1767684420000, "open": 0.2079, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 588.2, "quote_volume": 122.2916, "trades": 5, "taker_buy_volume": 588.2, "taker_buy_quote": 122.2916}, {"ts": 1767684480000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 480.5, "quote_volume": 99.99205, "trades": 2, "taker_buy_volume": 480.5, "taker_buy_quote": 99.99205}, {"ts": 1767684540000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 607.6, "quote_volume": 126.32004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684600000, "open": 0.208, "high": 0.2083, "low": 0.208, "close": 0.2081, "volume": 10514.1, "quote_volume": 2189.78876, "trades": 15, "taker_buy_volume": 2346.2, "taker_buy_quote": 488.42484}, {"ts": 1767684660000, "open": 0.208, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 1632.5, "quote_volume": 339.704, "trades": 11, "taker_buy_volume": 1405.5, "taker_buy_quote": 292.48455}, {"ts": 1767684720000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684780000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 540.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684840000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 48.2, "quote_volume": 10.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684900000, "open": 0.2077, "high": 0.2079, "low": 0.2077, "close": 0.2079, "volume": 130.8, "quote_volume": 27.1768, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 10.02078}, {"ts": 1767684960000, "open": 0.208, "high": 0.2081, "low": 0.2079, "close": 0.2079, "volume": 906.0, "quote_volume": 188.44561, "trades": 5, "taker_buy_volume": 73.6, "taker_buy_quote": 15.31134}, {"ts": 1767685020000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685080000, "open": 0.2079, "high": 0.2079, "low": 0.2077, "close": 0.2077, "volume": 6247.5, "quote_volume": 1297.61631, "trades": 23, "taker_buy_volume": 2815.9, "taker_buy_quote": 584.86243}, {"ts": 1767685140000, "open": 0.2078, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 7090.3, "quote_volume": 1472.65933, "trades": 19, "taker_buy_volume": 3192.5, "taker_buy_quote": 663.14509}, {"ts": 1767685200000, "open": 0.2075, "high": 0.2075, "low": 0.2073, "close": 0.2073, "volume": 5615.3, "quote_volume": 1164.61322, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685260000, "open": 0.2073, "high": 0.2077, "low": 0.2073, "close": 0.2077, "volume": 1244.5, "quote_volume": 258.15588, "trades": 14, "taker_buy_volume": 1244.5, "taker_buy_quote": 258.15588}, {"ts": 1767685320000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 103.1, "quote_volume": 21.41869, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1767685380000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 540.0, "quote_volume": 112.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685440000, "open": 0.2077, "high": 0.2077, "low": 0.2075, "close": 0.2075, "volume": 2113.2, "quote_volume": 438.69394, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685500000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685560000, "open": 0.2074, "high": 0.2074, "low": 0.2069, "close": 0.2069, "volume": 24531.6, "quote_volume": 5080.62074, "trades": 49, "taker_buy_volume": 389.1, "taker_buy_quote": 80.58261}, {"ts": 1767685620000, "open": 0.2068, "high": 0.207, "low": 0.2066, "close": 0.207, "volume": 28395.4, "quote_volume": 5873.3861, "trades": 63, "taker_buy_volume": 24131.7, "taker_buy_quote": 4991.95622}, {"ts": 1767685680000, "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 48.4, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 10.02364}, {"ts": 1767685740000, "open": 0.2071, "high": 0.2071, "low": 0.2067, "close": 0.2067, "volume": 2403.6, "quote_volume": 497.43385, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685800000, "open": 0.2069, "high": 0.2069, "low": 0.2069, "close": 0.2069, "volume": 361.0, "quote_volume": 74.6909, "trades": 6, "taker_buy_volume": 361.0, "taker_buy_quote": 74.6909}, {"ts": 1767685860000, "open": 0.207, "high": 0.2072, "low": 0.207, "close": 0.2072, "volume": 206.4, "quote_volume": 42.74544, "trades": 4, "taker_buy_volume": 206.4, "taker_buy_quote": 42.74544}, {"ts": 1767685920000, "open": 0.2072, "high": 0.2072, "low": 0.2069, "close": 0.2072, "volume": 1347.2, "quote_volume": 279.0671, "trades": 10, "taker_buy_volume": 263.9, "taker_buy_quote": 54.68008}, {"ts": 1767685980000, "open": 0.2073, "high": 0.2077, "low": 0.2072, "close": 0.2077, "volume": 2912.8, "quote_volume": 604.26104, "trades": 16, "taker_buy_volume": 1462.6, "taker_buy_quote": 303.49196}, {"ts": 1767686040000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 48.2, "quote_volume": 10.01596, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.01596}, {"ts": 1767686100000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 899.8, "quote_volume": 186.94246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686160000, "open": 0.2077, "high": 0.208, "low": 0.2076, "close": 0.2079, "volume": 2017.3, "quote_volume": 418.97062, "trades": 8, "taker_buy_volume": 1483.2, "taker_buy_quote": 307.96072}, {"ts": 1767686220000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 1427.7, "quote_volume": 296.67606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686280000, "open": 0.2077, "high": 0.2077, "low": 0.2076, "close": 0.2076, "volume": 872.1, "quote_volume": 181.10678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686340000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 601.5, "quote_volume": 124.93155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686400000, "open": 0.2078, "high": 0.2079, "low": 0.2077, "close": 0.2078, "volume": 4211.8, "quote_volume": 875.02069, "trades": 13, "taker_buy_volume": 1556.4, "taker_buy_quote": 323.40337}, {"ts": 1767686460000, "open": 0.2079, "high": 0.2079, "low": 0.2078, "close": 0.2078, "volume": 846.8, "quote_volume": 175.97933, "trades": 6, "taker_buy_volume": 48.2, "taker_buy_quote": 10.02078}, {"ts": 1767686520000, "open": 0.208, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 3722.4, "quote_volume": 774.37201, "trades": 12, "taker_buy_volume": 96.3, "taker_buy_quote": 20.03521}, {"ts": 1767686580000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 902.6, "quote_volume": 187.83106, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 112.374}, {"ts": 1767686640000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686700000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 48.1, "quote_volume": 10.01442, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.01442}, {"ts": 1767686760000, "open": 0.2082, "high": 0.2084, "low": 0.2082, "close": 0.2083, "volume": 658.2, "quote_volume": 137.08457, "trades": 6, "taker_buy_volume": 339.3, "taker_buy_quote": 70.681}, {"ts": 1767686820000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 390.9, "quote_volume": 81.46356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686880000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 649.0, "quote_volume": 135.12661, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686940000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687000000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687060000, "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 540.0, "quote_volume": 112.428, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 112.428}, {"ts": 1767687120000, "open": 0.2083, "high": 0.2084, "low": 0.2082, "close": 0.2084, "volume": 2391.3, "quote_volume": 498.25198, "trades": 10, "taker_buy_volume": 588.1, "taker_buy_quote": 122.56004}, {"ts": 1767687180000, "open": 0.2083, "high": 0.2085, "low": 0.2083, "close": 0.2084, "volume": 1346.8, "quote_volume": 280.6412, "trades": 8, "taker_buy_volume": 606.4, "taker_buy_quote": 126.3804}, {"ts": 1767687240000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 354.8, "quote_volume": 73.87417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687300000, "open": 0.2083, "high": 0.2083, "low": 0.2082, "close": 0.2082, "volume": 918.0, "quote_volume": 191.1816, "trades": 5, "taker_buy_volume": 540.0, "taker_buy_quote": 112.482}, {"ts": 1767687360000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 993.1, "quote_volume": 206.66411, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 84.2805}, {"ts": 1767687420000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 134.6, "quote_volume": 28.03237, "trades": 3, "taker_buy_volume": 134.6, "taker_buy_quote": 28.03237}, {"ts": 1767687480000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 96.2, "quote_volume": 20.01441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687540000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687600000, "open": 0.208, "high": 0.2083, "low": 0.208, "close": 0.2083, "volume": 6046.3, "quote_volume": 1258.73245, "trades": 18, "taker_buy_volume": 6046.3, "taker_buy_quote": 1258.73245}, {"ts": 1767687660000, "open": 0.2083, "high": 0.2083, "low": 0.208, "close": 0.208, "volume": 712.3, "quote_volume": 148.26432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687720000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 48.2, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687780000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 414.0, "quote_volume": 86.112, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 86.112}, {"ts": 1767687840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687900000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 48.2, "quote_volume": 10.03042, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 10.03042}, {"ts": 1767687960000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.2079, "volume": 376.5, "quote_volume": 78.27917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688020000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688080000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688140000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688200000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688260000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688320000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2082, "volume": 96.3, "quote_volume": 20.04484, "trades": 2, "taker_buy_volume": 96.3, "taker_buy_quote": 20.04484}, {"ts": 1767688380000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 2000.0, "quote_volume": 416.13143, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688440000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 39.1, "quote_volume": 8.1328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688560000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 100.8, "quote_volume": 20.97648, "trades": 1, "taker_buy_volume": 100.8, "taker_buy_quote": 20.97648}, {"ts": 1767688620000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688680000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2078, "volume": 1498.8, "quote_volume": 311.70558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688740000, "open": 0.2078, "high": 0.2078, "low": 0.2077, "close": 0.2077, "volume": 597.9, "quote_volume": 124.2388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688800000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 48.2, "quote_volume": 10.00632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688860000, "open": 0.2075, "high": 0.2075, "low": 0.2075, "close": 0.2075, "volume": 48.3, "quote_volume": 10.02225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688920000, "open": 0.2075, "high": 0.2076, "low": 0.2075, "close": 0.2076, "volume": 3037.0, "quote_volume": 630.29262, "trades": 3, "taker_buy_volume": 3037.0, "taker_buy_quote": 630.29262}, {"ts": 1767688980000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 48.3, "quote_volume": 10.03191, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 10.03191}, {"ts": 1767689040000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689100000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 109.2, "quote_volume": 22.68084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689160000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689220000, "open": 0.2076, "high": 0.2076, "low": 0.2076, "close": 0.2076, "volume": 263.9, "quote_volume": 54.78564, "trades": 4, "taker_buy_volume": 263.9, "taker_buy_quote": 54.78564}, {"ts": 1767689280000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 149.1, "quote_volume": 30.98298, "trades": 2, "taker_buy_volume": 149.1, "taker_buy_quote": 30.98298}, {"ts": 1767689340000, "open": 0.2079, "high": 0.2081, "low": 0.2079, "close": 0.208, "volume": 443.4, "quote_volume": 92.2272, "trades": 6, "taker_buy_volume": 144.6, "taker_buy_quote": 30.0768}, {"ts": 1767689400000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689460000, "open": 0.208, "high": 0.2083, "low": 0.208, "close": 0.2082, "volume": 616.0, "quote_volume": 128.24397, "trades": 5, "taker_buy_volume": 180.5, "taker_buy_quote": 37.57287}, {"ts": 1767689520000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2084, "volume": 831.4, "quote_volume": 173.26374, "trades": 6, "taker_buy_volume": 588.1, "taker_buy_quote": 122.56004}, {"ts": 1767689580000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 807.5, "quote_volume": 168.34819, "trades": 6, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02885}, {"ts": 1767689640000, "open": 0.2086, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 391.9, "quote_volume": 81.71595, "trades": 4, "taker_buy_volume": 48.0, "taker_buy_quote": 10.0128}, {"ts": 1767689700000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2087, "volume": 2127.8, "quote_volume": 444.04233, "trades": 7, "taker_buy_volume": 1488.9, "taker_buy_quote": 310.73343}, {"ts": 1767689760000, "open": 0.2087, "high": 0.2087, "low": 0.2086, "close": 0.2086, "volume": 772.2, "quote_volume": 161.12279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689820000, "open": 0.2085, "high": 0.2085, "low": 0.2085, "close": 0.2085, "volume": 354.1, "quote_volume": 73.82985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689880000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 868.4, "quote_volume": 181.08165, "trades": 3, "taker_buy_volume": 202.5, "taker_buy_quote": 42.2415}, {"ts": 1767689940000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 658.8, "quote_volume": 137.29892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690000000, "open": 0.2082, "high": 0.2082, "low": 0.2077, "close": 0.2077, "volume": 3106.2, "quote_volume": 646.0552, "trades": 14, "taker_buy_volume": 284.0, "taker_buy_quote": 58.9868}, {"ts": 1767690060000, "open": 0.2078, "high": 0.2082, "low": 0.2078, "close": 0.2082, "volume": 2031.1, "quote_volume": 422.37202, "trades": 9, "taker_buy_volume": 2031.1, "taker_buy_quote": 422.37202}, {"ts": 1767690120000, "open": 0.2082, "high": 0.2083, "low": 0.2082, "close": 0.2083, "volume": 588.1, "quote_volume": 122.44723, "trades": 2, "taker_buy_volume": 588.1, "taker_buy_quote": 122.44723}, {"ts": 1767690180000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 48.1, "quote_volume": 10.02404, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1767690240000, "open": 0.2083, "high": 0.2084, "low": 0.2082, "close": 0.2084, "volume": 1560.2, "quote_volume": 324.989, "trades": 5, "taker_buy_volume": 1214.3, "taker_buy_quote": 252.9435}, {"ts": 1767690300000, "open": 0.2084, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 991.0, "quote_volume": 206.50012, "trades": 4, "taker_buy_volume": 647.6, "taker_buy_quote": 134.9699}, {"ts": 1767690360000, "open": 0.2084, "high": 0.2086, "low": 0.2083, "close": 0.2085, "volume": 1591.5, "quote_volume": 331.83035, "trades": 7, "taker_buy_volume": 954.4, "taker_buy_quote": 199.05616}, {"ts": 1767690420000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 689.6, "quote_volume": 143.77144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690480000, "open": 0.2084, "high": 0.2085, "low": 0.2082, "close": 0.2085, "volume": 3633.5, "quote_volume": 757.4016, "trades": 11, "taker_buy_volume": 2962.8, "taker_buy_quote": 617.68499}, {"ts": 1767690540000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2081, "volume": 2372.0, "quote_volume": 493.71518, "trades": 11, "taker_buy_volume": 632.5, "taker_buy_quote": 131.62325}, {"ts": 1767690600000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690660000, "open": 0.2084, "high": 0.2085, "low": 0.2084, "close": 0.2085, "volume": 250.6, "quote_volume": 52.24529, "trades": 3, "taker_buy_volume": 250.6, "taker_buy_quote": 52.24529}, {"ts": 1767690720000, "open": 0.2086, "high": 0.2088, "low": 0.2086, "close": 0.2088, "volume": 2502.9, "quote_volume": 522.45844, "trades": 12, "taker_buy_volume": 1877.9, "taker_buy_quote": 391.98859}, {"ts": 1767690780000, "open": 0.2088, "high": 0.2095, "low": 0.2088, "close": 0.2094, "volume": 20772.0, "quote_volume": 4347.34894, "trades": 43, "taker_buy_volume": 13120.4, "taker_buy_quote": 2745.74889}, {"ts": 1767690840000, "open": 0.2094, "high": 0.2109, "low": 0.2094, "close": 0.2097, "volume": 129114.6, "quote_volume": 27126.11266, "trades": 261, "taker_buy_volume": 40664.4, "taker_buy_quote": 8545.12522}, {"ts": 1767690900000, "open": 0.2099, "high": 0.2108, "low": 0.2099, "close": 0.2108, "volume": 7552.1, "quote_volume": 1588.99495, "trades": 23, "taker_buy_volume": 7552.1, "taker_buy_quote": 1588.99495}, {"ts": 1767690960000, "open": 0.2108, "high": 0.2116, "low": 0.2106, "close": 0.2109, "volume": 68904.2, "quote_volume": 14546.7884, "trades": 196, "taker_buy_volume": 47960.8, "taker_buy_quote": 10128.36232}, {"ts": 1767691020000, "open": 0.2109, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 12443.4, "quote_volume": 2624.5479, "trades": 10, "taker_buy_volume": 10162.5, "taker_buy_quote": 2143.2875}, {"ts": 1767691080000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691140000, "open": 0.2109, "high": 0.2114, "low": 0.2109, "close": 0.2112, "volume": 10820.6, "quote_volume": 2285.58455, "trades": 28, "taker_buy_volume": 3654.9, "taker_buy_quote": 771.78876}, {"ts": 1767691200000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 1847.4, "quote_volume": 390.02544, "trades": 7, "taker_buy_volume": 393.0, "taker_buy_quote": 83.0016}, {"ts": 1767691260000, "open": 0.2111, "high": 0.2111, "low": 0.2108, "close": 0.2108, "volume": 4571.4, "quote_volume": 964.62892, "trades": 13, "taker_buy_volume": 588.2, "taker_buy_quote": 123.99256}, {"ts": 1767691320000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2106, "volume": 95.1, "quote_volume": 20.03281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691380000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691440000, "open": 0.2106, "high": 0.2111, "low": 0.2106, "close": 0.2111, "volume": 20246.2, "quote_volume": 4268.32009, "trades": 44, "taker_buy_volume": 19961.6, "taker_buy_quote": 4208.35487}, {"ts": 1767691500000, "open": 0.211, "high": 0.2113, "low": 0.211, "close": 0.2113, "volume": 1098.5, "quote_volume": 231.95233, "trades": 7, "taker_buy_volume": 1098.5, "taker_buy_quote": 231.95233}, {"ts": 1767691560000, "open": 0.2113, "high": 0.2115, "low": 0.2112, "close": 0.2115, "volume": 21143.3, "quote_volume": 4467.69363, "trades": 14, "taker_buy_volume": 20555.9, "taker_buy_quote": 4343.58075}, {"ts": 1767691620000, "open": 0.2116, "high": 0.2119, "low": 0.2116, "close": 0.2116, "volume": 9650.7, "quote_volume": 2043.61867, "trades": 26, "taker_buy_volume": 2417.0, "taker_buy_quote": 511.9267}, {"ts": 1767691680000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691740000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 990.6, "quote_volume": 209.61096, "trades": 4, "taker_buy_volume": 194.1, "taker_buy_quote": 41.07156}, {"ts": 1767691800000, "open": 0.2117, "high": 0.2121, "low": 0.2114, "close": 0.2114, "volume": 20642.1, "quote_volume": 4372.19354, "trades": 57, "taker_buy_volume": 4518.0, "taker_buy_quote": 956.73641}, {"ts": 1767691860000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 971.4, "quote_volume": 205.4511, "trades": 2, "taker_buy_volume": 971.4, "taker_buy_quote": 205.4511}, {"ts": 1767691920000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 907.4, "quote_volume": 192.02284, "trades": 5, "taker_buy_volume": 907.4, "taker_buy_quote": 192.02284}, {"ts": 1767691980000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 1999.1, "quote_volume": 423.15228, "trades": 6, "taker_buy_volume": 1951.8, "taker_buy_quote": 413.1436}, {"ts": 1767692040000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2116, "volume": 2082.6, "quote_volume": 440.77964, "trades": 11, "taker_buy_volume": 2082.6, "taker_buy_quote": 440.77964}, {"ts": 1767692100000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2118, "volume": 2675.7, "quote_volume": 566.60053, "trades": 10, "taker_buy_volume": 1685.0, "taker_buy_quote": 356.77027}, {"ts": 1767692160000, "open": 0.2116, "high": 0.2117, "low": 0.2115, "close": 0.2117, "volume": 6925.3, "quote_volume": 1465.25616, "trades": 22, "taker_buy_volume": 3736.7, "taker_buy_quote": 790.55314}, {"ts": 1767692220000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692280000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 344.3, "quote_volume": 72.92274, "trades": 3, "taker_buy_volume": 344.3, "taker_buy_quote": 72.92274}, {"ts": 1767692340000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 200.0, "quote_volume": 42.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692400000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 47.3, "quote_volume": 10.02287, "trades": 1, "taker_buy_volume": 47.3, "taker_buy_quote": 10.02287}, {"ts": 1767692460000, "open": 0.212, "high": 0.212, "low": 0.2118, "close": 0.2119, "volume": 10850.1, "quote_volume": 2299.14086, "trades": 11, "taker_buy_volume": 1934.7, "taker_buy_quote": 410.02727}, {"ts": 1767692520000, "open": 0.2117, "high": 0.2118, "low": 0.2115, "close": 0.2118, "volume": 10683.4, "quote_volume": 2261.70682, "trades": 29, "taker_buy_volume": 9146.9, "taker_buy_quote": 1936.58342}, {"ts": 1767692580000, "open": 0.2116, "high": 0.2117, "low": 0.2115, "close": 0.2116, "volume": 1677.8, "quote_volume": 355.05364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692640000, "open": 0.2117, "high": 0.2117, "low": 0.2115, "close": 0.2117, "volume": 8616.9, "quote_volume": 1822.94233, "trades": 16, "taker_buy_volume": 463.0, "taker_buy_quote": 98.0171}, {"ts": 1767692700000, "open": 0.2116, "high": 0.2116, "low": 0.211, "close": 0.2111, "volume": 15932.7, "quote_volume": 3366.00589, "trades": 57, "taker_buy_volume": 7251.2, "taker_buy_quote": 1532.32453}, {"ts": 1767692760000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 1857.0, "quote_volume": 392.17201, "trades": 13, "taker_buy_volume": 1857.0, "taker_buy_quote": 392.17201}, {"ts": 1767692820000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 2035.1, "quote_volume": 429.92442, "trades": 17, "taker_buy_volume": 1659.6, "taker_buy_quote": 350.61882}, {"ts": 1767692880000, "open": 0.2112, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 2191.8, "quote_volume": 463.05798, "trades": 15, "taker_buy_volume": 1903.4, "taker_buy_quote": 402.1479}, {"ts": 1767692940000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2114, "volume": 3193.8, "quote_volume": 675.03059, "trades": 22, "taker_buy_volume": 3005.0, "taker_buy_quote": 635.11827}, {"ts": 1767693000000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2116, "volume": 1176.1, "quote_volume": 248.77716, "trades": 9, "taker_buy_volume": 1176.1, "taker_buy_quote": 248.77716}, {"ts": 1767693060000, "open": 0.2116, "high": 0.2118, "low": 0.2116, "close": 0.2117, "volume": 2271.9, "quote_volume": 480.99307, "trades": 17, "taker_buy_volume": 1682.5, "taker_buy_quote": 356.24755}, {"ts": 1767693120000, "open": 0.2117, "high": 0.2119, "low": 0.2117, "close": 0.2119, "volume": 4472.1, "quote_volume": 947.07289, "trades": 19, "taker_buy_volume": 4188.1, "taker_buy_quote": 886.95009}, {"ts": 1767693180000, "open": 0.2117, "high": 0.2124, "low": 0.2117, "close": 0.2122, "volume": 23634.0, "quote_volume": 5013.37806, "trades": 56, "taker_buy_volume": 23270.0, "taker_buy_quote": 4936.27826}, {"ts": 1767693240000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 1610.2, "quote_volume": 341.60571, "trades": 9, "taker_buy_volume": 1023.0, "taker_buy_quote": 217.00659}, {"ts": 1767693300000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 47.2, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02056}, {"ts": 1767693360000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693420000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 801.0, "quote_volume": 170.0523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693480000, "open": 0.2122, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 2244.3, "quote_volume": 476.21231, "trades": 15, "taker_buy_volume": 1409.0, "taker_buy_quote": 298.99118}, {"ts": 1767693540000, "open": 0.2123, "high": 0.2125, "low": 0.2123, "close": 0.2125, "volume": 859.6, "quote_volume": 182.56575, "trades": 7, "taker_buy_volume": 859.6, "taker_buy_quote": 182.56575}, {"ts": 1767693600000, "open": 0.2121, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 2422.9, "quote_volume": 514.14601, "trades": 17, "taker_buy_volume": 2291.4, "taker_buy_quote": 486.25486}, {"ts": 1767693660000, "open": 0.2124, "high": 0.2124, "low": 0.2122, "close": 0.2122, "volume": 1092.6, "quote_volume": 231.99096, "trades": 5, "taker_buy_volume": 1092.6, "taker_buy_quote": 231.99096}, {"ts": 1767693720000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 9411.0, "quote_volume": 1996.98208, "trades": 20, "taker_buy_volume": 8561.0, "taker_buy_quote": 1816.61877}, {"ts": 1767693780000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 805.1, "quote_volume": 170.9924, "trades": 4, "taker_buy_volume": 805.1, "taker_buy_quote": 170.9924}, {"ts": 1767693840000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2126, "volume": 1963.4, "quote_volume": 417.05652, "trades": 12, "taker_buy_volume": 1963.4, "taker_buy_quote": 417.05652}, {"ts": 1767693900000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 2567.6, "quote_volume": 545.83342, "trades": 13, "taker_buy_volume": 438.8, "taker_buy_quote": 93.26032}, {"ts": 1767693960000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 1530.3, "quote_volume": 325.31151, "trades": 10, "taker_buy_volume": 1472.2, "taker_buy_quote": 312.96526}, {"ts": 1767694020000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 937.6, "quote_volume": 199.31586, "trades": 8, "taker_buy_volume": 937.6, "taker_buy_quote": 199.31586}, {"ts": 1767694080000, "open": 0.2127, "high": 0.2131, "low": 0.2127, "close": 0.2129, "volume": 19331.4, "quote_volume": 4115.50448, "trades": 39, "taker_buy_volume": 11663.1, "taker_buy_quote": 2483.24491}, {"ts": 1767694140000, "open": 0.2129, "high": 0.2129, "low": 0.2126, "close": 0.2127, "volume": 11895.2, "quote_volume": 2530.9329, "trades": 27, "taker_buy_volume": 3108.6, "taker_buy_quote": 661.4047}, {"ts": 1767694200000, "open": 0.2127, "high": 0.2129, "low": 0.2126, "close": 0.2127, "volume": 6554.1, "quote_volume": 1394.6332, "trades": 19, "taker_buy_volume": 3007.7, "taker_buy_quote": 640.1564}, {"ts": 1767694260000, "open": 0.2129, "high": 0.2135, "low": 0.2129, "close": 0.2132, "volume": 15410.3, "quote_volume": 3284.23442, "trades": 24, "taker_buy_volume": 13796.7, "taker_buy_quote": 2940.1022}, {"ts": 1767694320000, "open": 0.2131, "high": 0.2139, "low": 0.213, "close": 0.2133, "volume": 18266.3, "quote_volume": 3900.90354, "trades": 47, "taker_buy_volume": 14028.2, "taker_buy_quote": 2996.50642}, {"ts": 1767694380000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694440000, "open": 0.2134, "high": 0.2135, "low": 0.2131, "close": 0.2135, "volume": 6042.7, "quote_volume": 1288.45723, "trades": 17, "taker_buy_volume": 5361.7, "taker_buy_quote": 1143.16003}, {"ts": 1767694500000, "open": 0.2135, "high": 0.2136, "low": 0.2134, "close": 0.2134, "volume": 5374.5, "quote_volume": 1147.50845, "trades": 15, "taker_buy_volume": 181.5, "taker_buy_quote": 38.75495}, {"ts": 1767694560000, "open": 0.2134, "high": 0.2135, "low": 0.2133, "close": 0.2135, "volume": 2952.5, "quote_volume": 630.11452, "trades": 6, "taker_buy_volume": 540.0, "taker_buy_quote": 115.29}, {"ts": 1767694620000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 53.4, "quote_volume": 11.4009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694680000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 3718.7, "quote_volume": 794.6134, "trades": 11, "taker_buy_volume": 3037.7, "taker_buy_quote": 649.0978}, {"ts": 1767694740000, "open": 0.2136, "high": 0.2136, "low": 0.2133, "close": 0.2134, "volume": 38168.3, "quote_volume": 8148.6487, "trades": 12, "taker_buy_volume": 918.5, "taker_buy_quote": 196.0079}, {"ts": 1767694800000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694860000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 1301.5, "quote_volume": 277.60995, "trades": 10, "taker_buy_volume": 1301.5, "taker_buy_quote": 277.60995}, {"ts": 1767694920000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694980000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 1280.2, "quote_volume": 273.23215, "trades": 5, "taker_buy_volume": 740.2, "taker_buy_quote": 157.99615}, {"ts": 1767695040000, "open": 0.2134, "high": 0.2136, "low": 0.2133, "close": 0.2134, "volume": 12062.3, "quote_volume": 2573.71379, "trades": 21, "taker_buy_volume": 1831.8, "taker_buy_quote": 391.05428}, {"ts": 1767695100000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 1427.3, "quote_volume": 304.69842, "trades": 5, "taker_buy_volume": 1126.0, "taker_buy_quote": 240.401}, {"ts": 1767695160000, "open": 0.2134, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 492.9, "quote_volume": 105.20181, "trades": 5, "taker_buy_volume": 327.9, "taker_buy_quote": 69.99789}, {"ts": 1767695220000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 540.0, "quote_volume": 115.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695280000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 658.0, "quote_volume": 140.2198, "trades": 3, "taker_buy_volume": 370.7, "taker_buy_quote": 78.99617}, {"ts": 1767695340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 71.2, "quote_volume": 15.1656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695400000, "open": 0.2129, "high": 0.2129, "low": 0.2121, "close": 0.2121, "volume": 3972.2, "quote_volume": 843.34153, "trades": 27, "taker_buy_volume": 1211.8, "taker_buy_quote": 257.20312}, {"ts": 1767695460000, "open": 0.2121, "high": 0.2121, "low": 0.2116, "close": 0.2116, "volume": 17963.8, "quote_volume": 3805.17139, "trades": 50, "taker_buy_volume": 11795.0, "taker_buy_quote": 2498.1914}, {"ts": 1767695520000, "open": 0.2115, "high": 0.2115, "low": 0.2112, "close": 0.2114, "volume": 40789.0, "quote_volume": 8619.59323, "trades": 119, "taker_buy_volume": 34838.3, "taker_buy_quote": 7362.04531}, {"ts": 1767695580000, "open": 0.2115, "high": 0.2118, "low": 0.2115, "close": 0.2118, "volume": 23157.9, "quote_volume": 4899.25672, "trades": 69, "taker_buy_volume": 22487.8, "taker_buy_quote": 4757.42058}, {"ts": 1767695640000, "open": 0.2118, "high": 0.2118, "low": 0.2112, "close": 0.2113, "volume": 11759.0, "quote_volume": 2484.74119, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695700000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 523.9, "quote_volume": 110.6244, "trades": 5, "taker_buy_volume": 378.7, "taker_buy_quote": 79.9629}, {"ts": 1767695760000, "open": 0.211, "high": 0.211, "low": 0.2107, "close": 0.211, "volume": 6380.2, "quote_volume": 1345.63867, "trades": 22, "taker_buy_volume": 4513.5, "taker_buy_quote": 951.95397}, {"ts": 1767695820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 24.9, "quote_volume": 5.2539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695940000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 55.4, "quote_volume": 11.68386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696000000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 224.0, "quote_volume": 47.2192, "trades": 3, "taker_buy_volume": 176.5, "taker_buy_quote": 37.2062}, {"ts": 1767696060000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 475.3, "quote_volume": 100.19324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696120000, "open": 0.2109, "high": 0.2112, "low": 0.2109, "close": 0.2112, "volume": 912.5, "quote_volume": 192.49773, "trades": 8, "taker_buy_volume": 865.0, "taker_buy_quote": 182.47523}, {"ts": 1767696180000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 740.0, "quote_volume": 156.22825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696240000, "open": 0.211, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 1385.3, "quote_volume": 292.3137, "trades": 9, "taker_buy_volume": 745.9, "taker_buy_quote": 157.40549}, {"ts": 1767696300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 412.4, "quote_volume": 87.0164, "trades": 4, "taker_buy_volume": 364.9, "taker_buy_quote": 76.9939}, {"ts": 1767696360000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696540000, "open": 0.211, "high": 0.211, "low": 0.2109, "close": 0.2109, "volume": 2920.0, "quote_volume": 616.06466, "trades": 8, "taker_buy_volume": 1045.9, "taker_buy_quote": 220.63431}, {"ts": 1767696600000, "open": 0.2108, "high": 0.2108, "low": 0.2105, "close": 0.2106, "volume": 9924.8, "quote_volume": 2090.13888, "trades": 19, "taker_buy_volume": 1053.8, "taker_buy_quote": 221.88696}, {"ts": 1767696660000, "open": 0.2106, "high": 0.2106, "low": 0.2106, "close": 0.2106, "volume": 47.5, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0035}, {"ts": 1767696720000, "open": 0.2106, "high": 0.2109, "low": 0.2106, "close": 0.2109, "volume": 6642.8, "quote_volume": 1400.51598, "trades": 11, "taker_buy_volume": 6642.8, "taker_buy_quote": 1400.51598}, {"ts": 1767696780000, "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 182.6, "quote_volume": 38.53335, "trades": 3, "taker_buy_volume": 182.6, "taker_buy_quote": 38.53335}, {"ts": 1767696840000, "open": 0.2111, "high": 0.2113, "low": 0.2109, "close": 0.2109, "volume": 8505.6, "quote_volume": 1795.43185, "trades": 21, "taker_buy_volume": 4095.0, "taker_buy_quote": 864.69685}, {"ts": 1767696900000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696960000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 142.5, "quote_volume": 30.02475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697020000, "open": 0.2106, "high": 0.2109, "low": 0.2106, "close": 0.2109, "volume": 325.4, "quote_volume": 68.56728, "trades": 5, "taker_buy_volume": 325.4, "taker_buy_quote": 68.56728}, {"ts": 1767697080000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697140000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697200000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 47.5, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697260000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697320000, "open": 0.2109, "high": 0.2111, "low": 0.2109, "close": 0.2111, "volume": 167.2, "quote_volume": 35.28167, "trades": 3, "taker_buy_volume": 167.2, "taker_buy_quote": 35.28167}, {"ts": 1767697380000, "open": 0.2111, "high": 0.2112, "low": 0.2111, "close": 0.2112, "volume": 691.1, "quote_volume": 145.95558, "trades": 4, "taker_buy_volume": 691.1, "taker_buy_quote": 145.95558}, {"ts": 1767697440000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2113, "volume": 4014.8, "quote_volume": 848.12261, "trades": 6, "taker_buy_volume": 47.4, "taker_buy_quote": 10.01562}, {"ts": 1767697500000, "open": 0.2113, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 1548.4, "quote_volume": 327.20147, "trades": 6, "taker_buy_volume": 785.5, "taker_buy_quote": 166.0007}, {"ts": 1767697560000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 47.0, "quote_volume": 9.9264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697620000, "open": 0.2112, "high": 0.2112, "low": 0.2112, "close": 0.2112, "volume": 67.3, "quote_volume": 14.21376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697680000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 47.4, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1767697740000, "open": 0.2114, "high": 0.2115, "low": 0.2114, "close": 0.2115, "volume": 94.7, "quote_volume": 20.02432, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 10.0251}, {"ts": 1767697800000, "open": 0.2116, "high": 0.2119, "low": 0.2116, "close": 0.2116, "volume": 4495.6, "quote_volume": 951.75217, "trades": 12, "taker_buy_volume": 1311.0, "taker_buy_quote": 277.61053}, {"ts": 1767697860000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 29.2, "quote_volume": 6.1758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697920000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 1214.9, "quote_volume": 257.14033, "trades": 5, "taker_buy_volume": 1214.9, "taker_buy_quote": 257.14033}, {"ts": 1767697980000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 992.0, "quote_volume": 210.01087, "trades": 4, "taker_buy_volume": 44.7, "taker_buy_quote": 9.46746}, {"ts": 1767698040000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698100000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 263.9, "quote_volume": 55.84122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698160000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698220000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 136.6, "quote_volume": 28.90456, "trades": 1, "taker_buy_volume": 136.6, "taker_buy_quote": 28.90456}, {"ts": 1767698280000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 571.6, "quote_volume": 120.8934, "trades": 3, "taker_buy_volume": 87.6, "taker_buy_quote": 18.5274}, {"ts": 1767698340000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698400000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 24.6, "quote_volume": 5.2029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698460000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 302.7, "quote_volume": 64.02105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698520000, "open": 0.2114, "high": 0.2114, "low": 0.2113, "close": 0.2113, "volume": 3310.0, "quote_volume": 699.55425, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698580000, "open": 0.2115, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 1086.4, "quote_volume": 229.81527, "trades": 6, "taker_buy_volume": 956.7, "taker_buy_quote": 202.38372}, {"ts": 1767698640000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 876.7, "quote_volume": 185.42205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698700000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 1629.9, "quote_volume": 344.99109, "trades": 6, "taker_buy_volume": 1174.7, "taker_buy_quote": 248.62525}, {"ts": 1767698760000, "open": 0.2118, "high": 0.212, "low": 0.2118, "close": 0.212, "volume": 2124.9, "quote_volume": 450.17746, "trades": 11, "taker_buy_volume": 1776.5, "taker_buy_quote": 376.38634}, {"ts": 1767698820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 414.0, "quote_volume": 87.768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698880000, "open": 0.2121, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 1412.2, "quote_volume": 299.68437, "trades": 6, "taker_buy_volume": 1412.2, "taker_buy_quote": 299.68437}, {"ts": 1767698940000, "open": 0.2123, "high": 0.2123, "low": 0.2115, "close": 0.212, "volume": 61386.1, "quote_volume": 13003.01097, "trades": 149, "taker_buy_volume": 6955.4, "taker_buy_quote": 1474.27008}, {"ts": 1767699000000, "open": 0.2121, "high": 0.2124, "low": 0.2121, "close": 0.2124, "volume": 605.5, "quote_volume": 128.46668, "trades": 7, "taker_buy_volume": 605.5, "taker_buy_quote": 128.46668}, {"ts": 1767699060000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 37.8, "quote_volume": 8.02872, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 8.02872}, {"ts": 1767699120000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 571.8, "quote_volume": 121.38952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699180000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 279.3, "quote_volume": 59.32332, "trades": 2, "taker_buy_volume": 279.3, "taker_buy_quote": 59.32332}, {"ts": 1767699240000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699300000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 1080.0, "quote_volume": 229.392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699360000, "open": 0.2124, "high": 0.2125, "low": 0.2122, "close": 0.2125, "volume": 17618.3, "quote_volume": 3740.33891, "trades": 39, "taker_buy_volume": 12363.1, "taker_buy_quote": 2624.66299}, {"ts": 1767699420000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 1876.1, "quote_volume": 398.38645, "trades": 8, "taker_buy_volume": 1261.4, "taker_buy_quote": 267.8586}, {"ts": 1767699480000, "open": 0.2124, "high": 0.2131, "low": 0.2124, "close": 0.2131, "volume": 28344.4, "quote_volume": 6029.60309, "trades": 40, "taker_buy_volume": 18083.0, "taker_buy_quote": 3847.56645}, {"ts": 1767699540000, "open": 0.2132, "high": 0.2133, "low": 0.2131, "close": 0.2133, "volume": 4117.7, "quote_volume": 877.89106, "trades": 15, "taker_buy_volume": 3591.9, "taker_buy_quote": 765.81687}, {"ts": 1767699600000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 2309.7, "quote_volume": 492.79523, "trades": 7, "taker_buy_volume": 1790.5, "taker_buy_quote": 382.04987}, {"ts": 1767699660000, "open": 0.2133, "high": 0.2138, "low": 0.2133, "close": 0.2137, "volume": 41823.6, "quote_volume": 8932.04893, "trades": 64, "taker_buy_volume": 34720.6, "taker_buy_quote": 7414.92334}, {"ts": 1767699720000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 922.9, "quote_volume": 197.23546, "trades": 2, "taker_buy_volume": 117.3, "taker_buy_quote": 25.07874}, {"ts": 1767699780000, "open": 0.2138, "high": 0.2142, "low": 0.2138, "close": 0.214, "volume": 26547.5, "quote_volume": 5679.10127, "trades": 60, "taker_buy_volume": 11501.4, "taker_buy_quote": 2460.88019}, {"ts": 1767699840000, "open": 0.2141, "high": 0.2143, "low": 0.2139, "close": 0.214, "volume": 8373.0, "quote_volume": 1792.45958, "trades": 19, "taker_buy_volume": 1897.9, "taker_buy_quote": 406.51133}, {"ts": 1767699900000, "open": 0.2142, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 7856.1, "quote_volume": 1682.98913, "trades": 9, "taker_buy_volume": 7856.1, "taker_buy_quote": 1682.98913}, {"ts": 1767699960000, "open": 0.2142, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 2769.3, "quote_volume": 593.08525, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700020000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700080000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 1728.5, "quote_volume": 370.2447, "trades": 4, "taker_buy_volume": 848.8, "taker_buy_quote": 181.81296}, {"ts": 1767700140000, "open": 0.2142, "high": 0.2145, "low": 0.2142, "close": 0.2145, "volume": 8506.8, "quote_volume": 1823.75492, "trades": 27, "taker_buy_volume": 3650.7, "taker_buy_quote": 782.67199}, {"ts": 1767700200000, "open": 0.2144, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 7519.6, "quote_volume": 1613.16058, "trades": 24, "taker_buy_volume": 2611.6, "taker_buy_quote": 560.25904}, {"ts": 1767700260000, "open": 0.2143, "high": 0.2143, "low": 0.214, "close": 0.2141, "volume": 3523.5, "quote_volume": 754.61393, "trades": 14, "taker_buy_volume": 621.1, "taker_buy_quote": 133.00132}, {"ts": 1767700320000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 1531.7, "quote_volume": 328.17699, "trades": 6, "taker_buy_volume": 1531.7, "taker_buy_quote": 328.17699}, {"ts": 1767700380000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 1120.5, "quote_volume": 240.34258, "trades": 3, "taker_buy_volume": 1120.5, "taker_buy_quote": 240.34258}, {"ts": 1767700440000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700500000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 785.3, "quote_volume": 168.36882, "trades": 3, "taker_buy_volume": 785.3, "taker_buy_quote": 168.36882}, {"ts": 1767700560000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700620000, "open": 0.2145, "high": 0.2155, "low": 0.2145, "close": 0.2154, "volume": 61059.5, "quote_volume": 13128.86885, "trades": 191, "taker_buy_volume": 20239.5, "taker_buy_quote": 4353.66808}, {"ts": 1767700680000, "open": 0.2154, "high": 0.2155, "low": 0.2147, "close": 0.2149, "volume": 16090.4, "quote_volume": 3461.8668, "trades": 52, "taker_buy_volume": 7392.0, "taker_buy_quote": 1589.76782}, {"ts": 1767700740000, "open": 0.215, "high": 0.2151, "low": 0.2148, "close": 0.215, "volume": 3115.5, "quote_volume": 669.4423, "trades": 18, "taker_buy_volume": 1367.3, "taker_buy_quote": 293.87138}, {"ts": 1767700800000, "open": 0.2149, "high": 0.2151, "low": 0.2142, "close": 0.2146, "volume": 32691.7, "quote_volume": 7019.41338, "trades": 77, "taker_buy_volume": 3682.7, "taker_buy_quote": 790.75752}, {"ts": 1767700860000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 1646.9, "quote_volume": 353.4294, "trades": 6, "taker_buy_volume": 1646.9, "taker_buy_quote": 353.4294}, {"ts": 1767700920000, "open": 0.2148, "high": 0.2149, "low": 0.2148, "close": 0.2149, "volume": 1482.7, "quote_volume": 318.6001, "trades": 7, "taker_buy_volume": 833.2, "taker_buy_quote": 179.02255}, {"ts": 1767700980000, "open": 0.2148, "high": 0.215, "low": 0.2148, "close": 0.215, "volume": 19245.8, "quote_volume": 4135.28568, "trades": 19, "taker_buy_volume": 12014.3, "taker_buy_quote": 2581.24099}, {"ts": 1767701040000, "open": 0.2149, "high": 0.2149, "low": 0.2147, "close": 0.2148, "volume": 22887.4, "quote_volume": 4915.22443, "trades": 24, "taker_buy_volume": 1683.3, "taker_buy_quote": 361.51884}, {"ts": 1767701100000, "open": 0.2148, "high": 0.2149, "low": 0.2147, "close": 0.2149, "volume": 1000.6, "quote_volume": 214.88113, "trades": 5, "taker_buy_volume": 1000.6, "taker_buy_quote": 214.88113}, {"ts": 1767701160000, "open": 0.2149, "high": 0.2153, "low": 0.2148, "close": 0.2153, "volume": 5976.5, "quote_volume": 1285.38253, "trades": 13, "taker_buy_volume": 5367.7, "taker_buy_quote": 1154.55225}, {"ts": 1767701220000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 394.8, "quote_volume": 84.95819, "trades": 2, "taker_buy_volume": 367.1, "taker_buy_quote": 78.99992}, {"ts": 1767701280000, "open": 0.2151, "high": 0.2154, "low": 0.215, "close": 0.2154, "volume": 15860.2, "quote_volume": 3415.1063, "trades": 24, "taker_buy_volume": 9163.7, "taker_buy_quote": 1973.09934}, {"ts": 1767701340000, "open": 0.2155, "high": 0.2167, "low": 0.2153, "close": 0.2163, "volume": 125430.6, "quote_volume": 27108.58807, "trades": 281, "taker_buy_volume": 40125.1, "taker_buy_quote": 8675.87578}, {"ts": 1767701400000, "open": 0.2165, "high": 0.2166, "low": 0.2163, "close": 0.2166, "volume": 12874.4, "quote_volume": 2786.34359, "trades": 57, "taker_buy_volume": 6541.9, "taker_buy_quote": 1415.91875}, {"ts": 1767701460000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 5483.1, "quote_volume": 1186.31566, "trades": 29, "taker_buy_volume": 240.3, "taker_buy_quote": 52.00092}, {"ts": 1767701520000, "open": 0.2162, "high": 0.2165, "low": 0.2162, "close": 0.2163, "volume": 4987.8, "quote_volume": 1078.81284, "trades": 33, "taker_buy_volume": 2119.0, "taker_buy_quote": 458.40499}, {"ts": 1767701580000, "open": 0.2163, "high": 0.2164, "low": 0.2162, "close": 0.2164, "volume": 1759.4, "quote_volume": 380.55358, "trades": 12, "taker_buy_volume": 1712.8, "taker_buy_quote": 370.47866}, {"ts": 1767701640000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2164, "volume": 1144.5, "quote_volume": 247.63976, "trades": 3, "taker_buy_volume": 1144.5, "taker_buy_quote": 247.63976}, {"ts": 1767701700000, "open": 0.2163, "high": 0.2163, "low": 0.2158, "close": 0.2159, "volume": 3713.2, "quote_volume": 802.06271, "trades": 16, "taker_buy_volume": 3527.6, "taker_buy_quote": 761.98239}, {"ts": 1767701760000, "open": 0.2159, "high": 0.2161, "low": 0.2158, "close": 0.2161, "volume": 4838.6, "quote_volume": 1044.99555, "trades": 15, "taker_buy_volume": 2445.0, "taker_buy_quote": 528.16712}, {"ts": 1767701820000, "open": 0.2161, "high": 0.2162, "low": 0.216, "close": 0.216, "volume": 5520.0, "quote_volume": 1192.56198, "trades": 10, "taker_buy_volume": 3361.5, "taker_buy_quote": 726.32598}, {"ts": 1767701880000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.216, "volume": 5568.4, "quote_volume": 1202.70099, "trades": 16, "taker_buy_volume": 2942.0, "taker_buy_quote": 635.60723}, {"ts": 1767701940000, "open": 0.216, "high": 0.2164, "low": 0.2159, "close": 0.2164, "volume": 32197.6, "quote_volume": 6966.38122, "trades": 19, "taker_buy_volume": 32150.4, "taker_buy_quote": 6956.19074}, {"ts": 1767702000000, "open": 0.2163, "high": 0.2163, "low": 0.2157, "close": 0.2157, "volume": 5242.0, "quote_volume": 1131.51486, "trades": 22, "taker_buy_volume": 3219.5, "taker_buy_quote": 694.65028}, {"ts": 1767702060000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 241.0, "quote_volume": 51.98377, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 51.98377}, {"ts": 1767702120000, "open": 0.2157, "high": 0.2158, "low": 0.2156, "close": 0.2158, "volume": 2254.9, "quote_volume": 486.4353, "trades": 10, "taker_buy_volume": 2183.1, "taker_buy_quote": 470.95522}, {"ts": 1767702180000, "open": 0.2156, "high": 0.2159, "low": 0.2156, "close": 0.2159, "volume": 1618.2, "quote_volume": 349.18794, "trades": 9, "taker_buy_volume": 1338.9, "taker_buy_quote": 288.97086}, {"ts": 1767702240000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702300000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 586.4, "quote_volume": 126.54512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702360000, "open": 0.2159, "high": 0.2165, "low": 0.2159, "close": 0.2163, "volume": 11181.3, "quote_volume": 2417.92466, "trades": 29, "taker_buy_volume": 9015.2, "taker_buy_quote": 1949.77645}, {"ts": 1767702420000, "open": 0.2164, "high": 0.2177, "low": 0.2164, "close": 0.2173, "volume": 219001.3, "quote_volume": 47519.75659, "trades": 359, "taker_buy_volume": 137535.2, "taker_buy_quote": 29827.97046}, {"ts": 1767702480000, "open": 0.2172, "high": 0.2179, "low": 0.2172, "close": 0.2176, "volume": 29839.6, "quote_volume": 6490.94125, "trades": 134, "taker_buy_volume": 11109.4, "taker_buy_quote": 2416.77265}, {"ts": 1767702540000, "open": 0.2176, "high": 0.2178, "low": 0.2174, "close": 0.2177, "volume": 29809.3, "quote_volume": 6485.91329, "trades": 140, "taker_buy_volume": 16063.7, "taker_buy_quote": 3496.08862}, {"ts": 1767702600000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 10326.5, "quote_volume": 2248.07905, "trades": 5, "taker_buy_volume": 2016.2, "taker_buy_quote": 438.92674}, {"ts": 1767702660000, "open": 0.2177, "high": 0.2178, "low": 0.2175, "close": 0.2175, "volume": 10809.8, "quote_volume": 2351.95791, "trades": 49, "taker_buy_volume": 835.4, "taker_buy_quote": 181.89152}, {"ts": 1767702720000, "open": 0.2175, "high": 0.2181, "low": 0.2175, "close": 0.2176, "volume": 31174.9, "quote_volume": 6787.27544, "trades": 94, "taker_buy_volume": 7504.5, "taker_buy_quote": 1634.3185}, {"ts": 1767702780000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 4865.3, "quote_volume": 1057.89164, "trades": 27, "taker_buy_volume": 138.4, "taker_buy_quote": 30.08816}, {"ts": 1767702840000, "open": 0.2173, "high": 0.2178, "low": 0.2173, "close": 0.2177, "volume": 12201.2, "quote_volume": 2655.21564, "trades": 51, "taker_buy_volume": 10746.4, "taker_buy_quote": 2338.48264}, {"ts": 1767702900000, "open": 0.2177, "high": 0.218, "low": 0.2177, "close": 0.2178, "volume": 6685.7, "quote_volume": 1456.04061, "trades": 45, "taker_buy_volume": 1484.9, "taker_buy_quote": 323.51807}, {"ts": 1767702960000, "open": 0.2178, "high": 0.2178, "low": 0.2174, "close": 0.2175, "volume": 25299.5, "quote_volume": 5504.96679, "trades": 119, "taker_buy_volume": 7483.1, "taker_buy_quote": 1628.09694}, {"ts": 1767703020000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 46.1, "quote_volume": 10.02214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703080000, "open": 0.2175, "high": 0.2176, "low": 0.2173, "close": 0.2173, "volume": 3168.2, "quote_volume": 689.13998, "trades": 12, "taker_buy_volume": 3125.1, "taker_buy_quote": 679.77435}, {"ts": 1767703140000, "open": 0.2173, "high": 0.2173, "low": 0.217, "close": 0.217, "volume": 45846.4, "quote_volume": 9950.74048, "trades": 90, "taker_buy_volume": 10033.0, "taker_buy_quote": 2177.5315}, {"ts": 1767703200000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 406.7, "quote_volume": 88.27346, "trades": 2, "taker_buy_volume": 406.7, "taker_buy_quote": 88.27346}, {"ts": 1767703260000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 3039.4, "quote_volume": 659.46715, "trades": 7, "taker_buy_volume": 2993.2, "taker_buy_quote": 649.44637}, {"ts": 1767703320000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 1350.6, "quote_volume": 292.95434, "trades": 19, "taker_buy_volume": 92.0, "taker_buy_quote": 19.964}, {"ts": 1767703380000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703440000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 184.2, "quote_volume": 39.9806, "trades": 3, "taker_buy_volume": 184.2, "taker_buy_quote": 39.9806}, {"ts": 1767703500000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2168, "volume": 279.1, "quote_volume": 60.53216, "trades": 3, "taker_buy_volume": 186.6, "taker_buy_quote": 40.47354}, {"ts": 1767703560000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703620000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703680000, "open": 0.2168, "high": 0.217, "low": 0.2167, "close": 0.2169, "volume": 2212.3, "quote_volume": 480.00271, "trades": 26, "taker_buy_volume": 2052.2, "taker_buy_quote": 445.28903}, {"ts": 1767703740000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703800000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 61.2, "quote_volume": 13.2804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 196.5, "quote_volume": 42.6405, "trades": 1, "taker_buy_volume": 196.5, "taker_buy_quote": 42.6405}, {"ts": 1767703980000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 3770.9, "quote_volume": 818.57511, "trades": 8, "taker_buy_volume": 3724.6, "taker_buy_quote": 808.52801}, {"ts": 1767704040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 540.0, "quote_volume": 117.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704160000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 513.2, "quote_volume": 111.41572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 494.4, "quote_volume": 107.2848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704280000, "open": 0.2172, "high": 0.2173, "low": 0.2171, "close": 0.2171, "volume": 2984.3, "quote_volume": 648.16829, "trades": 30, "taker_buy_volume": 415.5, "taker_buy_quote": 90.28354}, {"ts": 1767704340000, "open": 0.217, "high": 0.2171, "low": 0.2167, "close": 0.2168, "volume": 1846.6, "quote_volume": 400.57726, "trades": 14, "taker_buy_volume": 1241.6, "taker_buy_quote": 269.38496}, {"ts": 1767704400000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2164, "volume": 6251.0, "quote_volume": 1353.98925, "trades": 15, "taker_buy_volume": 4067.1, "taker_buy_quote": 880.93189}, {"ts": 1767704460000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 3321.6, "quote_volume": 718.79887, "trades": 5, "taker_buy_volume": 3275.3, "taker_buy_quote": 708.77955}, {"ts": 1767704520000, "open": 0.2166, "high": 0.2169, "low": 0.2166, "close": 0.2169, "volume": 12480.9, "quote_volume": 2705.60438, "trades": 30, "taker_buy_volume": 12427.5, "taker_buy_quote": 2694.02726}, {"ts": 1767704580000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 92.4, "quote_volume": 20.0277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704640000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 74.8, "quote_volume": 16.20168, "trades": 2, "taker_buy_volume": 28.5, "taker_buy_quote": 6.1731}, {"ts": 1767704700000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704760000, "open": 0.2165, "high": 0.2171, "low": 0.2164, "close": 0.2171, "volume": 18141.6, "quote_volume": 3932.71821, "trades": 45, "taker_buy_volume": 18049.0, "taker_buy_quote": 3912.67494}, {"ts": 1767704820000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704880000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 92.6, "quote_volume": 20.07105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704940000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 34.7, "quote_volume": 7.51602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705000000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2163, "volume": 678.9, "quote_volume": 146.96796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705060000, "open": 0.2162, "high": 0.2162, "low": 0.2161, "close": 0.2161, "volume": 3223.9, "quote_volume": 696.73879, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705120000, "open": 0.2161, "high": 0.2161, "low": 0.2158, "close": 0.2159, "volume": 3493.2, "quote_volume": 754.7897, "trades": 24, "taker_buy_volume": 2814.0, "taker_buy_quote": 608.04242}, {"ts": 1767705180000, "open": 0.2159, "high": 0.2161, "low": 0.2159, "close": 0.2161, "volume": 9126.5, "quote_volume": 1971.324, "trades": 12, "taker_buy_volume": 9126.5, "taker_buy_quote": 1971.324}, {"ts": 1767705240000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 46.3, "quote_volume": 10.01006, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01006}, {"ts": 1767705300000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.216, "volume": 1442.2, "quote_volume": 311.56845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705420000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 92.7, "quote_volume": 20.01856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705480000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 254.7, "quote_volume": 54.98973, "trades": 2, "taker_buy_volume": 254.7, "taker_buy_quote": 54.98973}, {"ts": 1767705540000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705600000, "open": 0.2159, "high": 0.2163, "low": 0.2159, "close": 0.2163, "volume": 9113.9, "quote_volume": 1969.36103, "trades": 33, "taker_buy_volume": 9113.9, "taker_buy_quote": 1969.36103}, {"ts": 1767705660000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 586.2, "quote_volume": 126.73644, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 9.98844}, {"ts": 1767705720000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705780000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 3948.2, "quote_volume": 854.78067, "trades": 6, "taker_buy_volume": 3948.2, "taker_buy_quote": 854.78067}, {"ts": 1767705840000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 1889.5, "quote_volume": 408.9418, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705900000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 5083.1, "quote_volume": 1099.98284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705960000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 462.1, "quote_volume": 99.99844, "trades": 1, "taker_buy_volume": 462.1, "taker_buy_quote": 99.99844}, {"ts": 1767706020000, "open": 0.2164, "high": 0.2168, "low": 0.2164, "close": 0.2168, "volume": 1621.7, "quote_volume": 351.14184, "trades": 8, "taker_buy_volume": 1621.7, "taker_buy_quote": 351.14184}, {"ts": 1767706080000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 55.0, "quote_volume": 11.9185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706140000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706200000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706260000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 520.6, "quote_volume": 112.8707, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1767706320000, "open": 0.217, "high": 0.2173, "low": 0.217, "close": 0.2173, "volume": 1110.2, "quote_volume": 241.16936, "trades": 5, "taker_buy_volume": 1110.2, "taker_buy_quote": 241.16936}, {"ts": 1767706380000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 92.4, "quote_volume": 20.05542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706620000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 115.1, "quote_volume": 24.98821, "trades": 1, "taker_buy_volume": 115.1, "taker_buy_quote": 24.98821}, {"ts": 1767706680000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 632.2, "quote_volume": 137.37245, "trades": 3, "taker_buy_volume": 632.2, "taker_buy_quote": 137.37245}, {"ts": 1767706740000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 8559.9, "quote_volume": 1859.32827, "trades": 12, "taker_buy_volume": 138.0, "taker_buy_quote": 29.9874}, {"ts": 1767706800000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 184.0, "quote_volume": 39.9832, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 39.9832}, {"ts": 1767706860000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 896.6, "quote_volume": 195.00589, "trades": 4, "taker_buy_volume": 896.6, "taker_buy_quote": 195.00589}, {"ts": 1767706920000, "open": 0.2176, "high": 0.2181, "low": 0.2176, "close": 0.2179, "volume": 33396.2, "quote_volume": 7274.97788, "trades": 102, "taker_buy_volume": 25233.3, "taker_buy_quote": 5496.75793}, {"ts": 1767706980000, "open": 0.2177, "high": 0.2177, "low": 0.2176, "close": 0.2177, "volume": 497.8, "quote_volume": 108.36645, "trades": 4, "taker_buy_volume": 405.6, "taker_buy_quote": 88.29912}, {"ts": 1767707040000, "open": 0.2175, "high": 0.2178, "low": 0.2173, "close": 0.2178, "volume": 7969.4, "quote_volume": 1733.57175, "trades": 20, "taker_buy_volume": 5602.6, "taker_buy_quote": 1219.03038}, {"ts": 1767707100000, "open": 0.2179, "high": 0.2179, "low": 0.2175, "close": 0.2175, "volume": 3145.6, "quote_volume": 684.84038, "trades": 27, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0234}, {"ts": 1767707160000, "open": 0.2175, "high": 0.2175, "low": 0.2172, "close": 0.2172, "volume": 1355.2, "quote_volume": 294.7028, "trades": 8, "taker_buy_volume": 25.0, "taker_buy_quote": 5.435}, {"ts": 1767707220000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 49.6, "quote_volume": 10.76781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 678.8, "quote_volume": 147.2996, "trades": 4, "taker_buy_volume": 240.3, "taker_buy_quote": 52.1451}, {"ts": 1767707340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 540.0, "quote_volume": 117.18, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 117.18}, {"ts": 1767707400000, "open": 0.2169, "high": 0.2169, "low": 0.216, "close": 0.2161, "volume": 31402.4, "quote_volume": 6794.63585, "trades": 64, "taker_buy_volume": 3458.4, "taker_buy_quote": 747.02081}, {"ts": 1767707460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 6149.7, "quote_volume": 1328.3352, "trades": 5, "taker_buy_volume": 6149.7, "taker_buy_quote": 1328.3352}, {"ts": 1767707520000, "open": 0.2159, "high": 0.2159, "low": 0.2157, "close": 0.2157, "volume": 7623.2, "quote_volume": 1644.8972, "trades": 34, "taker_buy_volume": 4000.1, "taker_buy_quote": 863.38061}, {"ts": 1767707580000, "open": 0.2156, "high": 0.2157, "low": 0.2156, "close": 0.2157, "volume": 429.1, "quote_volume": 92.51405, "trades": 5, "taker_buy_volume": 241.2, "taker_buy_quote": 52.00281}, {"ts": 1767707640000, "open": 0.2157, "high": 0.2164, "low": 0.2157, "close": 0.2159, "volume": 20561.7, "quote_volume": 4444.06157, "trades": 40, "taker_buy_volume": 15096.9, "taker_buy_quote": 3263.50382}, {"ts": 1767707700000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 240.3, "quote_volume": 51.88077, "trades": 1, "taker_buy_volume": 240.3, "taker_buy_quote": 51.88077}, {"ts": 1767707760000, "open": 0.2159, "high": 0.2159, "low": 0.2157, "close": 0.2159, "volume": 3948.2, "quote_volume": 852.29931, "trades": 31, "taker_buy_volume": 2135.4, "taker_buy_quote": 460.99851}, {"ts": 1767707820000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 2497.1, "quote_volume": 538.87418, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707880000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707940000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708000000, "open": 0.2158, "high": 0.2158, "low": 0.2155, "close": 0.2155, "volume": 4078.9, "quote_volume": 879.232, "trades": 14, "taker_buy_volume": 2532.6, "taker_buy_quote": 545.8124}, {"ts": 1767708060000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708120000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 396.7, "quote_volume": 85.48885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708180000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2153, "volume": 3267.2, "quote_volume": 703.19188, "trades": 16, "taker_buy_volume": 3034.8, "taker_buy_quote": 653.16083}, {"ts": 1767708240000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 93.0, "quote_volume": 20.03685, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 20.03685}, {"ts": 1767708300000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 978.2, "quote_volume": 210.70428, "trades": 15, "taker_buy_volume": 978.2, "taker_buy_quote": 210.70428}, {"ts": 1767708360000, "open": 0.2155, "high": 0.2157, "low": 0.2155, "close": 0.2157, "volume": 1401.3, "quote_volume": 302.04808, "trades": 14, "taker_buy_volume": 1401.3, "taker_buy_quote": 302.04808}, {"ts": 1767708420000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 679.1, "quote_volume": 146.67168, "trades": 4, "taker_buy_volume": 679.1, "taker_buy_quote": 146.67168}, {"ts": 1767708480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 243.1, "quote_volume": 52.5096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708540000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 46.4, "quote_volume": 10.01776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1493.5, "quote_volume": 322.596, "trades": 15, "taker_buy_volume": 1493.5, "taker_buy_quote": 322.596}, {"ts": 1767708660000, "open": 0.2161, "high": 0.2163, "low": 0.216, "close": 0.2163, "volume": 5697.7, "quote_volume": 1231.79172, "trades": 16, "taker_buy_volume": 5517.7, "taker_buy_quote": 1192.88618}, {"ts": 1767708720000, "open": 0.2164, "high": 0.2166, "low": 0.2162, "close": 0.2162, "volume": 16113.9, "quote_volume": 3485.00204, "trades": 35, "taker_buy_volume": 8205.2, "taker_buy_quote": 1774.38732}, {"ts": 1767708780000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708840000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.2159, "volume": 1697.2, "quote_volume": 366.55807, "trades": 7, "taker_buy_volume": 140.5, "taker_buy_quote": 30.33395}, {"ts": 1767708900000, "open": 0.216, "high": 0.2164, "low": 0.216, "close": 0.2164, "volume": 231.7, "quote_volume": 50.09351, "trades": 5, "taker_buy_volume": 231.7, "taker_buy_quote": 50.09351}, {"ts": 1767708960000, "open": 0.2165, "high": 0.217, "low": 0.2165, "close": 0.2166, "volume": 3177.2, "quote_volume": 688.7706, "trades": 16, "taker_buy_volume": 2255.5, "taker_buy_quote": 489.00852}, {"ts": 1767709020000, "open": 0.2165, "high": 0.2166, "low": 0.2163, "close": 0.2165, "volume": 10112.4, "quote_volume": 2188.78357, "trades": 22, "taker_buy_volume": 7576.6, "taker_buy_quote": 1640.25992}, {"ts": 1767709080000, "open": 0.2165, "high": 0.2165, "low": 0.2161, "close": 0.2161, "volume": 6130.4, "quote_volume": 1326.35971, "trades": 13, "taker_buy_volume": 540.0, "taker_buy_quote": 116.694}, {"ts": 1767709140000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2164, "volume": 138.9, "quote_volume": 30.04407, "trades": 3, "taker_buy_volume": 138.9, "taker_buy_quote": 30.04407}, {"ts": 1767709200000, "open": 0.2163, "high": 0.2167, "low": 0.2162, "close": 0.2167, "volume": 3588.8, "quote_volume": 776.63541, "trades": 12, "taker_buy_volume": 3496.2, "taker_buy_quote": 756.61066}, {"ts": 1767709260000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 3176.6, "quote_volume": 688.51967, "trades": 19, "taker_buy_volume": 2983.0, "taker_buy_quote": 646.56655}, {"ts": 1767709320000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 7166.9, "quote_volume": 1553.10044, "trades": 5, "taker_buy_volume": 332.1, "taker_buy_quote": 71.99928}, {"ts": 1767709380000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 1172.4, "quote_volume": 254.35218, "trades": 4, "taker_buy_volume": 1172.4, "taker_buy_quote": 254.35218}, {"ts": 1767709440000, "open": 0.2169, "high": 0.2172, "low": 0.2168, "close": 0.2172, "volume": 1046.7, "quote_volume": 227.18754, "trades": 6, "taker_buy_volume": 769.3, "taker_buy_quote": 167.0241}, {"ts": 1767709500000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 187.0, "quote_volume": 40.579, "trades": 2, "taker_buy_volume": 93.5, "taker_buy_quote": 20.2895}, {"ts": 1767709620000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 1080.0, "quote_volume": 234.468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709680000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2173, "volume": 2460.6, "quote_volume": 534.79415, "trades": 9, "taker_buy_volume": 1196.0, "taker_buy_quote": 259.99657}, {"ts": 1767709740000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 46.1, "quote_volume": 10.01292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709800000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 2986.7, "quote_volume": 648.2649, "trades": 8, "taker_buy_volume": 497.9, "taker_buy_quote": 107.99451}, {"ts": 1767709860000, "open": 0.2168, "high": 0.217, "low": 0.2165, "close": 0.217, "volume": 16959.5, "quote_volume": 3675.1204, "trades": 44, "taker_buy_volume": 12197.7, "taker_buy_quote": 2643.13961}, {"ts": 1767709920000, "open": 0.2169, "high": 0.2171, "low": 0.2168, "close": 0.2171, "volume": 2075.5, "quote_volume": 450.00074, "trades": 19, "taker_buy_volume": 1983.1, "taker_buy_quote": 429.9638}, {"ts": 1767709980000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 92.2, "quote_volume": 20.03045, "trades": 2, "taker_buy_volume": 92.2, "taker_buy_quote": 20.03045}, {"ts": 1767710040000, "open": 0.2174, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 1896.6, "quote_volume": 412.5105, "trades": 9, "taker_buy_volume": 1850.5, "taker_buy_quote": 402.48836}, {"ts": 1767710100000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 1788.3, "quote_volume": 388.99642, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710160000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 46.0, "quote_volume": 10.0142, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0142}, {"ts": 1767710220000, "open": 0.2178, "high": 0.2182, "low": 0.2178, "close": 0.2179, "volume": 6315.3, "quote_volume": 1376.77635, "trades": 30, "taker_buy_volume": 2072.4, "taker_buy_quote": 451.93469}, {"ts": 1767710280000, "open": 0.218, "high": 0.2183, "low": 0.218, "close": 0.2181, "volume": 14865.1, "quote_volume": 3243.55685, "trades": 41, "taker_buy_volume": 4373.8, "taker_buy_quote": 953.99446}, {"ts": 1767710340000, "open": 0.2182, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 1946.2, "quote_volume": 424.47081, "trades": 22, "taker_buy_volume": 45.9, "taker_buy_quote": 10.01538}, {"ts": 1767710400000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 1199.5, "quote_volume": 261.37564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710460000, "open": 0.2178, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 31625.4, "quote_volume": 6877.16761, "trades": 59, "taker_buy_volume": 20686.3, "taker_buy_quote": 4500.16488}, {"ts": 1767710520000, "open": 0.218, "high": 0.2181, "low": 0.2178, "close": 0.2181, "volume": 8205.1, "quote_volume": 1788.94555, "trades": 52, "taker_buy_volume": 3485.8, "taker_buy_quote": 759.85122}, {"ts": 1767710580000, "open": 0.2179, "high": 0.2187, "low": 0.2179, "close": 0.2179, "volume": 98961.6, "quote_volume": 21584.80645, "trades": 77, "taker_buy_volume": 20017.2, "taker_buy_quote": 4369.34999}, {"ts": 1767710640000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 4577.7, "quote_volume": 997.02306, "trades": 21, "taker_buy_volume": 4577.7, "taker_buy_quote": 997.02306}, {"ts": 1767710700000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 1590.5, "quote_volume": 346.4155, "trades": 16, "taker_buy_volume": 1590.5, "taker_buy_quote": 346.4155}, {"ts": 1767710760000, "open": 0.2179, "high": 0.2182, "low": 0.2178, "close": 0.2181, "volume": 10629.7, "quote_volume": 2318.09218, "trades": 43, "taker_buy_volume": 2818.6, "taker_buy_quote": 614.47861}, {"ts": 1767710820000, "open": 0.2181, "high": 0.2181, "low": 0.2175, "close": 0.2175, "volume": 26559.0, "quote_volume": 5782.3065, "trades": 35, "taker_buy_volume": 664.1, "taker_buy_quote": 144.7738}, {"ts": 1767710880000, "open": 0.2174, "high": 0.2174, "low": 0.2163, "close": 0.2166, "volume": 23969.1, "quote_volume": 5195.61359, "trades": 80, "taker_buy_volume": 11661.4, "taker_buy_quote": 2526.76349}, {"ts": 1767710940000, "open": 0.2166, "high": 0.2169, "low": 0.2163, "close": 0.2169, "volume": 35989.4, "quote_volume": 7793.07195, "trades": 81, "taker_buy_volume": 31819.5, "taker_buy_quote": 6890.02433}, {"ts": 1767711000000, "open": 0.217, "high": 0.2175, "low": 0.217, "close": 0.2175, "volume": 7783.3, "quote_volume": 1692.12028, "trades": 19, "taker_buy_volume": 7482.1, "taker_buy_quote": 1626.6209}, {"ts": 1767711060000, "open": 0.2176, "high": 0.2177, "low": 0.2172, "close": 0.2172, "volume": 14054.1, "quote_volume": 3054.33917, "trades": 23, "taker_buy_volume": 7022.0, "taker_buy_quote": 1525.89324}, {"ts": 1767711120000, "open": 0.2171, "high": 0.2171, "low": 0.216, "close": 0.2162, "volume": 23981.5, "quote_volume": 5197.99721, "trades": 66, "taker_buy_volume": 1903.2, "taker_buy_quote": 411.58501}, {"ts": 1767711180000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 8139.2, "quote_volume": 1760.51359, "trades": 6, "taker_buy_volume": 265.5, "taker_buy_quote": 57.43228}, {"ts": 1767711240000, "open": 0.2164, "high": 0.2169, "low": 0.2164, "close": 0.2167, "volume": 9279.4, "quote_volume": 2010.85852, "trades": 39, "taker_buy_volume": 4639.3, "taker_buy_quote": 1004.88974}, {"ts": 1767711300000, "open": 0.2168, "high": 0.2168, "low": 0.2164, "close": 0.2164, "volume": 2854.7, "quote_volume": 618.12137, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711360000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 46.3, "quote_volume": 10.01469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711420000, "open": 0.2165, "high": 0.2168, "low": 0.2165, "close": 0.2168, "volume": 185.0, "quote_volume": 40.08023, "trades": 4, "taker_buy_volume": 185.0, "taker_buy_quote": 40.08023}, {"ts": 1767711480000, "open": 0.2168, "high": 0.2169, "low": 0.2165, "close": 0.2165, "volume": 5524.1, "quote_volume": 1197.88157, "trades": 36, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1767711540000, "open": 0.2165, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 11682.3, "quote_volume": 2529.29598, "trades": 10, "taker_buy_volume": 2306.8, "taker_buy_quote": 499.4222}, {"ts": 1767711600000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 268.3, "quote_volume": 58.07643, "trades": 5, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02395}, {"ts": 1767711660000, "open": 0.2166, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 406.2, "quote_volume": 88.02452, "trades": 7, "taker_buy_volume": 196.3, "taker_buy_quote": 42.53244}, {"ts": 1767711720000, "open": 0.2169, "high": 0.2173, "low": 0.2169, "close": 0.2173, "volume": 1857.6, "quote_volume": 403.37242, "trades": 12, "taker_buy_volume": 1645.7, "taker_buy_quote": 357.36893}, {"ts": 1767711780000, "open": 0.2174, "high": 0.2177, "low": 0.2174, "close": 0.2177, "volume": 1699.9, "quote_volume": 369.95082, "trades": 11, "taker_buy_volume": 724.1, "taker_buy_quote": 157.60894}, {"ts": 1767711840000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711900000, "open": 0.2176, "high": 0.2178, "low": 0.2172, "close": 0.2172, "volume": 15726.8, "quote_volume": 3418.9838, "trades": 31, "taker_buy_volume": 6514.2, "taker_buy_quote": 1417.96414}, {"ts": 1767711960000, "open": 0.2171, "high": 0.2174, "low": 0.2171, "close": 0.2174, "volume": 503.2, "quote_volume": 109.29965, "trades": 4, "taker_buy_volume": 457.1, "taker_buy_quote": 99.29134}, {"ts": 1767712020000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712080000, "open": 0.2174, "high": 0.2174, "low": 0.217, "close": 0.217, "volume": 5451.2, "quote_volume": 1184.93577, "trades": 11, "taker_buy_volume": 1093.3, "taker_buy_quote": 237.68342}, {"ts": 1767712140000, "open": 0.2169, "high": 0.2173, "low": 0.2169, "close": 0.2173, "volume": 4613.5, "quote_volume": 1001.92099, "trades": 23, "taker_buy_volume": 4435.0, "taker_buy_quote": 963.18103}, {"ts": 1767712200000, "open": 0.2174, "high": 0.2174, "low": 0.2168, "close": 0.2168, "volume": 40844.1, "quote_volume": 8865.8041, "trades": 86, "taker_buy_volume": 10753.5, "taker_buy_quote": 2332.47106}, {"ts": 1767712260000, "open": 0.2167, "high": 0.2172, "low": 0.2167, "close": 0.2172, "volume": 6708.0, "quote_volume": 1455.92507, "trades": 42, "taker_buy_volume": 6661.8, "taker_buy_quote": 1445.91353}, {"ts": 1767712320000, "open": 0.2173, "high": 0.2173, "low": 0.217, "close": 0.217, "volume": 140.5, "quote_volume": 30.50694, "trades": 4, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01753}, {"ts": 1767712380000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 2509.2, "quote_volume": 544.6556, "trades": 36, "taker_buy_volume": 2509.2, "taker_buy_quote": 544.6556}, {"ts": 1767712440000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712500000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 3490.3, "quote_volume": 757.46504, "trades": 45, "taker_buy_volume": 2950.3, "taker_buy_quote": 640.28504}, {"ts": 1767712560000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 1150.5, "quote_volume": 249.63517, "trades": 15, "taker_buy_volume": 917.2, "taker_buy_quote": 199.0324}, {"ts": 1767712620000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 1747.9, "quote_volume": 378.9443, "trades": 19, "taker_buy_volume": 917.2, "taker_buy_quote": 198.84896}, {"ts": 1767712680000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 634.3, "quote_volume": 137.51624, "trades": 10, "taker_buy_volume": 634.3, "taker_buy_quote": 137.51624}, {"ts": 1767712740000, "open": 0.2169, "high": 0.2171, "low": 0.2169, "close": 0.2171, "volume": 1055.8, "quote_volume": 229.01688, "trades": 16, "taker_buy_volume": 1055.8, "taker_buy_quote": 229.01688}, {"ts": 1767712800000, "open": 0.2172, "high": 0.2172, "low": 0.2169, "close": 0.2169, "volume": 365.1, "quote_volume": 79.27203, "trades": 6, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01292}, {"ts": 1767712860000, "open": 0.2168, "high": 0.2168, "low": 0.2164, "close": 0.2166, "volume": 6835.0, "quote_volume": 1480.32632, "trades": 30, "taker_buy_volume": 6147.3, "taker_buy_quote": 1331.40513}, {"ts": 1767712920000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 4413.1, "quote_volume": 956.67848, "trades": 19, "taker_buy_volume": 4413.1, "taker_buy_quote": 956.67848}, {"ts": 1767712980000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 704.3, "quote_volume": 152.81119, "trades": 9, "taker_buy_volume": 485.2, "taker_buy_quote": 105.2884}, {"ts": 1767713040000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 424.4, "quote_volume": 92.00992, "trades": 7, "taker_buy_volume": 378.2, "taker_buy_quote": 81.99376}, {"ts": 1767713100000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 516.5, "quote_volume": 111.87852, "trades": 9, "taker_buy_volume": 424.1, "taker_buy_quote": 91.86006}, {"ts": 1767713160000, "open": 0.2166, "high": 0.2168, "low": 0.2166, "close": 0.2168, "volume": 922.0, "quote_volume": 199.71906, "trades": 14, "taker_buy_volume": 922.0, "taker_buy_quote": 199.71906}, {"ts": 1767713220000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 582.2, "quote_volume": 126.27918, "trades": 3, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1767713280000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 46.2, "quote_volume": 10.01616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713340000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713400000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713460000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 92.4, "quote_volume": 20.01846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713520000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2164, "volume": 3018.0, "quote_volume": 652.95256, "trades": 22, "taker_buy_volume": 1564.1, "taker_buy_quote": 338.46012}, {"ts": 1767713580000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 4912.6, "quote_volume": 1062.60232, "trades": 10, "taker_buy_volume": 633.3, "taker_buy_quote": 136.94395}, {"ts": 1767713640000, "open": 0.2162, "high": 0.2165, "low": 0.2162, "close": 0.2164, "volume": 39792.8, "quote_volume": 8605.28901, "trades": 28, "taker_buy_volume": 39206.5, "taker_buy_quote": 8478.35969}, {"ts": 1767713700000, "open": 0.2163, "high": 0.217, "low": 0.2163, "close": 0.2163, "volume": 6072.7, "quote_volume": 1316.53876, "trades": 39, "taker_buy_volume": 5389.7, "taker_buy_quote": 1168.60832}, {"ts": 1767713760000, "open": 0.2163, "high": 0.2163, "low": 0.2158, "close": 0.2159, "volume": 1270.6, "quote_volume": 274.42369, "trades": 9, "taker_buy_volume": 1038.9, "taker_buy_quote": 224.37652}, {"ts": 1767713820000, "open": 0.2157, "high": 0.2157, "low": 0.2149, "close": 0.2151, "volume": 61310.6, "quote_volume": 13201.83915, "trades": 170, "taker_buy_volume": 27724.9, "taker_buy_quote": 5970.91125}, {"ts": 1767713880000, "open": 0.2152, "high": 0.2152, "low": 0.2148, "close": 0.215, "volume": 15722.5, "quote_volume": 3379.1141, "trades": 66, "taker_buy_volume": 10589.8, "taker_buy_quote": 2276.37566}, {"ts": 1767713940000, "open": 0.2148, "high": 0.2149, "low": 0.2142, "close": 0.2146, "volume": 28118.6, "quote_volume": 6032.84484, "trades": 109, "taker_buy_volume": 26295.8, "taker_buy_quote": 5641.9725}, {"ts": 1767714000000, "open": 0.2145, "high": 0.2146, "low": 0.2141, "close": 0.2146, "volume": 16750.9, "quote_volume": 3589.04036, "trades": 53, "taker_buy_volume": 5887.2, "taker_buy_quote": 1262.35376}, {"ts": 1767714060000, "open": 0.2144, "high": 0.2144, "low": 0.2132, "close": 0.2132, "volume": 85634.4, "quote_volume": 18314.09524, "trades": 270, "taker_buy_volume": 55221.0, "taker_buy_quote": 11807.4552}, {"ts": 1767714120000, "open": 0.2132, "high": 0.2134, "low": 0.212, "close": 0.2122, "volume": 235929.8, "quote_volume": 50149.90556, "trades": 351, "taker_buy_volume": 107079.0, "taker_buy_quote": 22768.72944}, {"ts": 1767714180000, "open": 0.2122, "high": 0.2129, "low": 0.2119, "close": 0.2129, "volume": 49584.0, "quote_volume": 10521.12315, "trades": 89, "taker_buy_volume": 22715.5, "taker_buy_quote": 4825.37674}, {"ts": 1767714240000, "open": 0.2128, "high": 0.2128, "low": 0.2125, "close": 0.2128, "volume": 1296.9, "quote_volume": 275.84113, "trades": 14, "taker_buy_volume": 862.8, "taker_buy_quote": 183.55721}, {"ts": 1767714300000, "open": 0.2124, "high": 0.2126, "low": 0.2123, "close": 0.2125, "volume": 12705.8, "quote_volume": 2699.70102, "trades": 53, "taker_buy_volume": 5835.4, "taker_buy_quote": 1239.75517}, {"ts": 1767714360000, "open": 0.2125, "high": 0.2133, "low": 0.2125, "close": 0.2133, "volume": 2522.7, "quote_volume": 537.0727, "trades": 30, "taker_buy_volume": 2522.7, "taker_buy_quote": 537.0727}, {"ts": 1767714420000, "open": 0.2134, "high": 0.2134, "low": 0.2128, "close": 0.2129, "volume": 16931.1, "quote_volume": 3607.59673, "trades": 31, "taker_buy_volume": 7149.2, "taker_buy_quote": 1523.05027}, {"ts": 1767714480000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2128, "volume": 612.4, "quote_volume": 130.37759, "trades": 10, "taker_buy_volume": 466.3, "taker_buy_quote": 99.27527}, {"ts": 1767714540000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 94.0, "quote_volume": 20.0361, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0361}, {"ts": 1767714600000, "open": 0.2133, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 810.5, "quote_volume": 172.927, "trades": 6, "taker_buy_volume": 520.5, "taker_buy_quote": 111.07}, {"ts": 1767714660000, "open": 0.2134, "high": 0.2134, "low": 0.2127, "close": 0.2128, "volume": 102757.7, "quote_volume": 21871.6243, "trades": 69, "taker_buy_volume": 4499.8, "taker_buy_quote": 957.53164}, {"ts": 1767714720000, "open": 0.2129, "high": 0.2129, "low": 0.2124, "close": 0.2125, "volume": 1287.5, "quote_volume": 273.63866, "trades": 10, "taker_buy_volume": 957.8, "taker_buy_quote": 203.51618}, {"ts": 1767714780000, "open": 0.2123, "high": 0.2125, "low": 0.2123, "close": 0.2125, "volume": 4010.3, "quote_volume": 851.92883, "trades": 9, "taker_buy_volume": 3963.1, "taker_buy_quote": 841.90827}, {"ts": 1767714840000, "open": 0.2125, "high": 0.2126, "low": 0.2124, "close": 0.2125, "volume": 1514.0, "quote_volume": 321.7054, "trades": 21, "taker_buy_volume": 1406.5, "taker_buy_quote": 298.86165}, {"ts": 1767714900000, "open": 0.2126, "high": 0.213, "low": 0.2126, "close": 0.213, "volume": 2114.9, "quote_volume": 450.1869, "trades": 18, "taker_buy_volume": 2009.4, "taker_buy_quote": 427.7365}, {"ts": 1767714960000, "open": 0.2128, "high": 0.213, "low": 0.2128, "close": 0.2129, "volume": 31263.1, "quote_volume": 6658.77585, "trades": 24, "taker_buy_volume": 10754.7, "taker_buy_quote": 2290.527}, {"ts": 1767715020000, "open": 0.213, "high": 0.2139, "low": 0.213, "close": 0.2139, "volume": 1383.3, "quote_volume": 295.24166, "trades": 21, "taker_buy_volume": 1383.3, "taker_buy_quote": 295.24166}, {"ts": 1767715080000, "open": 0.2139, "high": 0.2141, "low": 0.2135, "close": 0.2136, "volume": 32407.3, "quote_volume": 6926.9019, "trades": 55, "taker_buy_volume": 13943.5, "taker_buy_quote": 2981.25638}, {"ts": 1767715140000, "open": 0.2136, "high": 0.214, "low": 0.2136, "close": 0.2138, "volume": 32166.6, "quote_volume": 6876.54644, "trades": 42, "taker_buy_volume": 26070.8, "taker_buy_quote": 5573.24702}, {"ts": 1767715200000, "open": 0.2138, "high": 0.214, "low": 0.2138, "close": 0.214, "volume": 2023.3, "quote_volume": 432.83462, "trades": 9, "taker_buy_volume": 1780.2, "taker_buy_quote": 380.83553}, {"ts": 1767715260000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 605.5, "quote_volume": 129.67744, "trades": 8, "taker_buy_volume": 348.0, "taker_buy_quote": 74.52562}, {"ts": 1767715320000, "open": 0.2144, "high": 0.2144, "low": 0.214, "close": 0.214, "volume": 1234.3, "quote_volume": 264.22098, "trades": 9, "taker_buy_volume": 390.4, "taker_buy_quote": 83.58692}, {"ts": 1767715380000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 193.1, "quote_volume": 41.34271, "trades": 3, "taker_buy_volume": 96.6, "taker_buy_quote": 20.68206}, {"ts": 1767715440000, "open": 0.214, "high": 0.214, "low": 0.2138, "close": 0.2138, "volume": 140.5, "quote_volume": 30.05294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715500000, "open": 0.2137, "high": 0.2137, "low": 0.2134, "close": 0.2134, "volume": 831.5, "quote_volume": 177.47024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715560000, "open": 0.2133, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 94.0, "quote_volume": 20.0455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715620000, "open": 0.2131, "high": 0.2131, "low": 0.2116, "close": 0.2117, "volume": 90513.0, "quote_volume": 19192.16611, "trades": 178, "taker_buy_volume": 61282.8, "taker_buy_quote": 12994.19975}, {"ts": 1767715680000, "open": 0.2119, "high": 0.2123, "low": 0.2111, "close": 0.2112, "volume": 117160.0, "quote_volume": 24800.23798, "trades": 200, "taker_buy_volume": 63182.3, "taker_buy_quote": 13373.75393}, {"ts": 1767715740000, "open": 0.2115, "high": 0.2124, "low": 0.2115, "close": 0.2123, "volume": 13826.0, "quote_volume": 2932.1958, "trades": 39, "taker_buy_volume": 5886.9, "taker_buy_quote": 1247.99554}, {"ts": 1767715800000, "open": 0.2125, "high": 0.2128, "low": 0.2125, "close": 0.2128, "volume": 678.1, "quote_volume": 144.26236, "trades": 9, "taker_buy_volume": 678.1, "taker_buy_quote": 144.26236}, {"ts": 1767715860000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 2809.1, "quote_volume": 598.06837, "trades": 8, "taker_buy_volume": 2462.4, "taker_buy_quote": 524.25594}, {"ts": 1767715920000, "open": 0.213, "high": 0.2137, "low": 0.213, "close": 0.2136, "volume": 15470.2, "quote_volume": 3298.40427, "trades": 31, "taker_buy_volume": 14456.8, "taker_buy_quote": 3081.94534}, {"ts": 1767715980000, "open": 0.2135, "high": 0.2141, "low": 0.2135, "close": 0.2138, "volume": 15473.2, "quote_volume": 3310.00541, "trades": 31, "taker_buy_volume": 10152.0, "taker_buy_quote": 2171.67394}, {"ts": 1767716040000, "open": 0.2137, "high": 0.2137, "low": 0.2133, "close": 0.2134, "volume": 10750.8, "quote_volume": 2295.99845, "trades": 13, "taker_buy_volume": 46.9, "taker_buy_quote": 10.00846}, {"ts": 1767716100000, "open": 0.2135, "high": 0.2137, "low": 0.2135, "close": 0.2137, "volume": 140.7, "quote_volume": 30.05352, "trades": 3, "taker_buy_volume": 140.7, "taker_buy_quote": 30.05352}, {"ts": 1767716160000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 2461.6, "quote_volume": 525.79776, "trades": 6, "taker_buy_volume": 242.3, "taker_buy_quote": 51.75528}, {"ts": 1767716220000, "open": 0.2135, "high": 0.2142, "low": 0.2135, "close": 0.2142, "volume": 693.0, "quote_volume": 148.33177, "trades": 9, "taker_buy_volume": 643.8, "taker_buy_quote": 137.82757}, {"ts": 1767716280000, "open": 0.2141, "high": 0.2144, "low": 0.2141, "close": 0.2144, "volume": 2016.8, "quote_volume": 432.19955, "trades": 8, "taker_buy_volume": 1782.9, "taker_buy_quote": 382.12156}, {"ts": 1767716340000, "open": 0.2144, "high": 0.2147, "low": 0.2144, "close": 0.2147, "volume": 1645.8, "quote_volume": 353.07129, "trades": 10, "taker_buy_volume": 1645.8, "taker_buy_quote": 353.07129}, {"ts": 1767716400000, "open": 0.2147, "high": 0.2147, "low": 0.2143, "close": 0.2144, "volume": 2989.4, "quote_volume": 641.15648, "trades": 16, "taker_buy_volume": 2433.4, "taker_buy_quote": 521.97439}, {"ts": 1767716460000, "open": 0.2145, "high": 0.2146, "low": 0.2145, "close": 0.2146, "volume": 2622.4, "quote_volume": 562.69899, "trades": 9, "taker_buy_volume": 2622.4, "taker_buy_quote": 562.69899}, {"ts": 1767716520000, "open": 0.2146, "high": 0.2151, "low": 0.2146, "close": 0.2151, "volume": 6710.0, "quote_volume": 1442.16869, "trades": 14, "taker_buy_volume": 6633.3, "taker_buy_quote": 1425.70887}, {"ts": 1767716580000, "open": 0.2152, "high": 0.2158, "low": 0.2152, "close": 0.2154, "volume": 9359.9, "quote_volume": 2016.87531, "trades": 32, "taker_buy_volume": 2969.8, "taker_buy_quote": 640.02943}, {"ts": 1767716640000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 2113.1, "quote_volume": 454.85794, "trades": 6, "taker_buy_volume": 2066.5, "taker_buy_quote": 444.83428}, {"ts": 1767716700000, "open": 0.2152, "high": 0.2152, "low": 0.2144, "close": 0.2147, "volume": 24458.3, "quote_volume": 5248.9101, "trades": 75, "taker_buy_volume": 11375.5, "taker_buy_quote": 2441.77632}, {"ts": 1767716760000, "open": 0.2145, "high": 0.2148, "low": 0.2144, "close": 0.2147, "volume": 12662.4, "quote_volume": 2718.11773, "trades": 45, "taker_buy_volume": 11115.8, "taker_buy_quote": 2386.22671}, {"ts": 1767716820000, "open": 0.2147, "high": 0.2148, "low": 0.2144, "close": 0.2148, "volume": 8625.9, "quote_volume": 1851.1145, "trades": 35, "taker_buy_volume": 6925.9, "taker_buy_quote": 1486.3015}, {"ts": 1767716880000, "open": 0.2147, "high": 0.2148, "low": 0.2145, "close": 0.2148, "volume": 2832.7, "quote_volume": 607.9384, "trades": 35, "taker_buy_volume": 2399.0, "taker_buy_quote": 514.87056}, {"ts": 1767716940000, "open": 0.2147, "high": 0.2147, "low": 0.2139, "close": 0.2139, "volume": 10684.8, "quote_volume": 2287.73463, "trades": 68, "taker_buy_volume": 4085.0, "taker_buy_quote": 874.26072}, {"ts": 1767717000000, "open": 0.2138, "high": 0.2146, "low": 0.2136, "close": 0.2146, "volume": 6136.6, "quote_volume": 1312.67637, "trades": 39, "taker_buy_volume": 2792.9, "taker_buy_quote": 597.77553}, {"ts": 1767717060000, "open": 0.2145, "high": 0.2149, "low": 0.2145, "close": 0.2148, "volume": 1152.7, "quote_volume": 247.48265, "trades": 18, "taker_buy_volume": 769.8, "taker_buy_quote": 165.2647}, {"ts": 1767717120000, "open": 0.2147, "high": 0.2149, "low": 0.2147, "close": 0.2147, "volume": 2070.4, "quote_volume": 444.68372, "trades": 20, "taker_buy_volume": 1745.6, "taker_buy_quote": 374.9445}, {"ts": 1767717180000, "open": 0.2146, "high": 0.2148, "low": 0.2145, "close": 0.2146, "volume": 3703.9, "quote_volume": 795.28319, "trades": 18, "taker_buy_volume": 3563.8, "taker_buy_quote": 765.2224}, {"ts": 1767717240000, "open": 0.2144, "high": 0.2146, "low": 0.2141, "close": 0.2146, "volume": 4487.7, "quote_volume": 961.53785, "trades": 35, "taker_buy_volume": 3080.6, "taker_buy_quote": 660.07162}, {"ts": 1767717300000, "open": 0.2145, "high": 0.2145, "low": 0.214, "close": 0.2143, "volume": 8673.9, "quote_volume": 1857.64735, "trades": 33, "taker_buy_volume": 2160.7, "taker_buy_quote": 462.51263}, {"ts": 1767717360000, "open": 0.2143, "high": 0.2147, "low": 0.2143, "close": 0.2145, "volume": 1279.7, "quote_volume": 274.59151, "trades": 11, "taker_buy_volume": 331.1, "taker_buy_quote": 71.01588}, {"ts": 1767717420000, "open": 0.2144, "high": 0.2144, "low": 0.2142, "close": 0.2144, "volume": 1866.7, "quote_volume": 400.16932, "trades": 16, "taker_buy_volume": 1505.0, "taker_buy_quote": 322.63952}, {"ts": 1767717480000, "open": 0.2142, "high": 0.2143, "low": 0.2137, "close": 0.2138, "volume": 31093.0, "quote_volume": 6650.4423, "trades": 61, "taker_buy_volume": 4111.4, "taker_buy_quote": 879.75691}, {"ts": 1767717540000, "open": 0.2138, "high": 0.214, "low": 0.2138, "close": 0.214, "volume": 3157.5, "quote_volume": 675.40278, "trades": 15, "taker_buy_volume": 2157.5, "taker_buy_quote": 461.60278}, {"ts": 1767717600000, "open": 0.2138, "high": 0.2142, "low": 0.2138, "close": 0.2142, "volume": 2023.6, "quote_volume": 432.94143, "trades": 15, "taker_buy_volume": 1939.4, "taker_buy_quote": 414.93199}, {"ts": 1767717660000, "open": 0.2142, "high": 0.2142, "low": 0.214, "close": 0.2142, "volume": 3250.1, "quote_volume": 695.96748, "trades": 23, "taker_buy_volume": 1534.6, "taker_buy_quote": 328.65244}, {"ts": 1767717720000, "open": 0.2143, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 2504.8, "quote_volume": 537.04519, "trades": 10, "taker_buy_volume": 2264.6, "taker_buy_quote": 485.57033}, {"ts": 1767717780000, "open": 0.2143, "high": 0.2144, "low": 0.2131, "close": 0.2132, "volume": 12400.2, "quote_volume": 2649.96236, "trades": 60, "taker_buy_volume": 5368.6, "taker_buy_quote": 1147.5912}, {"ts": 1767717840000, "open": 0.2133, "high": 0.2137, "low": 0.2131, "close": 0.2137, "volume": 12795.5, "quote_volume": 2730.34875, "trades": 57, "taker_buy_volume": 11127.2, "taker_buy_quote": 2374.57184}, {"ts": 1767717900000, "open": 0.2136, "high": 0.2136, "low": 0.2132, "close": 0.2135, "volume": 4381.0, "quote_volume": 934.60843, "trades": 34, "taker_buy_volume": 3470.8, "taker_buy_quote": 740.37381}, {"ts": 1767717960000, "open": 0.2133, "high": 0.2133, "low": 0.2129, "close": 0.2133, "volume": 13804.3, "quote_volume": 2940.8897, "trades": 59, "taker_buy_volume": 7965.7, "taker_buy_quote": 1697.23296}, {"ts": 1767718020000, "open": 0.2131, "high": 0.2135, "low": 0.2122, "close": 0.2124, "volume": 18937.8, "quote_volume": 4032.25746, "trades": 78, "taker_buy_volume": 6241.2, "taker_buy_quote": 1328.73485}, {"ts": 1767718080000, "open": 0.2124, "high": 0.2128, "low": 0.2123, "close": 0.2125, "volume": 9200.6, "quote_volume": 1955.17081, "trades": 39, "taker_buy_volume": 7049.9, "taker_buy_quote": 1498.03866}, {"ts": 1767718140000, "open": 0.2123, "high": 0.2128, "low": 0.2123, "close": 0.2126, "volume": 7205.4, "quote_volume": 1530.99848, "trades": 21, "taker_buy_volume": 4850.9, "taker_buy_quote": 1030.77996}, {"ts": 1767718200000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2128, "volume": 7656.9, "quote_volume": 1629.00538, "trades": 26, "taker_buy_volume": 5214.1, "taker_buy_quote": 1109.29496}, {"ts": 1767718260000, "open": 0.2129, "high": 0.2135, "low": 0.2129, "close": 0.2135, "volume": 5770.3, "quote_volume": 1229.7722, "trades": 28, "taker_buy_volume": 3927.5, "taker_buy_quote": 837.1654}, {"ts": 1767718320000, "open": 0.2133, "high": 0.2135, "low": 0.2131, "close": 0.2132, "volume": 3285.7, "quote_volume": 700.82069, "trades": 23, "taker_buy_volume": 2931.1, "taker_buy_quote": 625.21313}, {"ts": 1767718380000, "open": 0.2131, "high": 0.214, "low": 0.2131, "close": 0.2139, "volume": 7932.0, "quote_volume": 1694.18909, "trades": 33, "taker_buy_volume": 6680.4, "taker_buy_quote": 1426.49455}, {"ts": 1767718440000, "open": 0.2138, "high": 0.2144, "low": 0.2138, "close": 0.2143, "volume": 9144.5, "quote_volume": 1958.2601, "trades": 44, "taker_buy_volume": 8828.8, "taker_buy_quote": 1890.64529}, {"ts": 1767718500000, "open": 0.2142, "high": 0.2142, "low": 0.2137, "close": 0.2138, "volume": 9735.0, "quote_volume": 2084.23511, "trades": 25, "taker_buy_volume": 956.8, "taker_buy_quote": 204.58106}, {"ts": 1767718560000, "open": 0.2139, "high": 0.2143, "low": 0.2139, "close": 0.2142, "volume": 9648.8, "quote_volume": 2065.6768, "trades": 25, "taker_buy_volume": 6680.1, "taker_buy_quote": 1429.7513}, {"ts": 1767718620000, "open": 0.2143, "high": 0.2143, "low": 0.2139, "close": 0.2142, "volume": 6734.1, "quote_volume": 1441.86698, "trades": 18, "taker_buy_volume": 1003.7, "taker_buy_quote": 214.95232}, {"ts": 1767718680000, "open": 0.214, "high": 0.2142, "low": 0.214, "close": 0.2142, "volume": 2429.3, "quote_volume": 520.08383, "trades": 13, "taker_buy_volume": 1889.3, "taker_buy_quote": 404.52383}, {"ts": 1767718740000, "open": 0.2141, "high": 0.2144, "low": 0.2141, "close": 0.2143, "volume": 1514.0, "quote_volume": 324.40969, "trades": 8, "taker_buy_volume": 1251.6, "taker_buy_quote": 268.22985}, {"ts": 1767718800000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2142, "volume": 2241.2, "quote_volume": 480.08511, "trades": 11, "taker_buy_volume": 1400.0, "taker_buy_quote": 299.9434}, {"ts": 1767718860000, "open": 0.2142, "high": 0.2142, "low": 0.2139, "close": 0.2139, "volume": 1897.0, "quote_volume": 406.24717, "trades": 10, "taker_buy_volume": 864.0, "taker_buy_quote": 184.9996}, {"ts": 1767718920000, "open": 0.2141, "high": 0.2141, "low": 0.2135, "close": 0.2137, "volume": 10185.1, "quote_volume": 2176.99943, "trades": 40, "taker_buy_volume": 3551.2, "taker_buy_quote": 758.8594}, {"ts": 1767718980000, "open": 0.2138, "high": 0.2143, "low": 0.2138, "close": 0.2143, "volume": 3106.0, "quote_volume": 665.03265, "trades": 18, "taker_buy_volume": 1751.8, "taker_buy_quote": 375.17115}, {"ts": 1767719040000, "open": 0.2141, "high": 0.2148, "low": 0.2141, "close": 0.2148, "volume": 9513.0, "quote_volume": 2040.95852, "trades": 30, "taker_buy_volume": 9450.8, "taker_buy_quote": 2027.6415}, {"ts": 1767719100000, "open": 0.2146, "high": 0.2147, "low": 0.2144, "close": 0.2145, "volume": 7057.7, "quote_volume": 1513.46968, "trades": 14, "taker_buy_volume": 847.5, "taker_buy_quote": 181.78875}, {"ts": 1767719160000, "open": 0.2143, "high": 0.2148, "low": 0.2143, "close": 0.2146, "volume": 6974.4, "quote_volume": 1496.91249, "trades": 22, "taker_buy_volume": 6598.8, "taker_buy_quote": 1416.31932}, {"ts": 1767719220000, "open": 0.2146, "high": 0.2148, "low": 0.2145, "close": 0.2148, "volume": 2668.1, "quote_volume": 572.72149, "trades": 18, "taker_buy_volume": 2146.6, "taker_buy_quote": 460.8458}, {"ts": 1767719280000, "open": 0.2147, "high": 0.2148, "low": 0.2146, "close": 0.2147, "volume": 1341.2, "quote_volume": 287.97226, "trades": 9, "taker_buy_volume": 457.0, "taker_buy_quote": 98.1636}, {"ts": 1767719340000, "open": 0.2146, "high": 0.2147, "low": 0.2141, "close": 0.2141, "volume": 4264.9, "quote_volume": 914.0317, "trades": 19, "taker_buy_volume": 1495.7, "taker_buy_quote": 320.87317}, {"ts": 1767719400000, "open": 0.214, "high": 0.214, "low": 0.2134, "close": 0.2135, "volume": 2653.2, "quote_volume": 566.83122, "trades": 13, "taker_buy_volume": 601.5, "taker_buy_quote": 128.5943}, {"ts": 1767719460000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 47.0, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719520000, "open": 0.2134, "high": 0.2135, "low": 0.2131, "close": 0.2134, "volume": 17087.4, "quote_volume": 3646.3483, "trades": 30, "taker_buy_volume": 10943.3, "taker_buy_quote": 2335.53141}, {"ts": 1767719580000, "open": 0.2133, "high": 0.2133, "low": 0.2132, "close": 0.2132, "volume": 557.4, "quote_volume": 118.8796, "trades": 5, "taker_buy_volume": 317.5, "taker_buy_quote": 67.71584}, {"ts": 1767719640000, "open": 0.2132, "high": 0.2132, "low": 0.2127, "close": 0.2127, "volume": 5836.1, "quote_volume": 1242.84748, "trades": 19, "taker_buy_volume": 1462.5, "taker_buy_quote": 311.5037}, {"ts": 1767719700000, "open": 0.2128, "high": 0.2128, "low": 0.2124, "close": 0.2124, "volume": 1637.1, "quote_volume": 348.15183, "trades": 10, "taker_buy_volume": 955.8, "taker_buy_quote": 203.21358}, {"ts": 1767719760000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 472.6, "quote_volume": 100.37552, "trades": 5, "taker_buy_volume": 425.4, "taker_buy_quote": 90.35496}, {"ts": 1767719820000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 714.0, "quote_volume": 151.55355, "trades": 10, "taker_buy_volume": 446.4, "taker_buy_quote": 94.74679}, {"ts": 1767719880000, "open": 0.2121, "high": 0.2121, "low": 0.2116, "close": 0.2117, "volume": 6828.5, "quote_volume": 1446.40509, "trades": 15, "taker_buy_volume": 995.8, "taker_buy_quote": 210.95846}, {"ts": 1767719940000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2115, "volume": 6035.5, "quote_volume": 1276.55187, "trades": 19, "taker_buy_volume": 2752.7, "taker_buy_quote": 582.36675}, {"ts": 1767720000000, "open": 0.2116, "high": 0.2124, "low": 0.2116, "close": 0.2124, "volume": 5731.0, "quote_volume": 1215.95242, "trades": 19, "taker_buy_volume": 5731.0, "taker_buy_quote": 1215.95242}, {"ts": 1767720060000, "open": 0.2124, "high": 0.2124, "low": 0.2122, "close": 0.2122, "volume": 691.8, "quote_volume": 146.91842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720120000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 1400.6, "quote_volume": 297.06726, "trades": 6, "taker_buy_volume": 414.8, "taker_buy_quote": 87.97908}, {"ts": 1767720180000, "open": 0.212, "high": 0.2121, "low": 0.212, "close": 0.2121, "volume": 2369.2, "quote_volume": 502.5026, "trades": 5, "taker_buy_volume": 2322.0, "taker_buy_quote": 492.4962}, {"ts": 1767720240000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2121, "volume": 877.5, "quote_volume": 186.12247, "trades": 4, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01584}, {"ts": 1767720300000, "open": 0.2121, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 2475.1, "quote_volume": 524.97343, "trades": 3, "taker_buy_volume": 2475.1, "taker_buy_quote": 524.97343}, {"ts": 1767720360000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 191.1, "quote_volume": 40.53231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 53.6, "quote_volume": 11.3632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 192.4, "quote_volume": 40.7888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720540000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 587.2, "quote_volume": 124.42768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720600000, "open": 0.2118, "high": 0.2119, "low": 0.2118, "close": 0.2119, "volume": 1131.1, "quote_volume": 239.67373, "trades": 6, "taker_buy_volume": 1067.5, "taker_buy_quote": 226.20325}, {"ts": 1767720660000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 557.7, "quote_volume": 118.06036, "trades": 5, "taker_buy_volume": 358.8, "taker_buy_quote": 75.95796}, {"ts": 1767720720000, "open": 0.2116, "high": 0.2121, "low": 0.2116, "close": 0.2121, "volume": 708.0, "quote_volume": 149.9913, "trades": 8, "taker_buy_volume": 505.4, "taker_buy_quote": 107.12114}, {"ts": 1767720780000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 90.5, "quote_volume": 19.19505, "trades": 2, "taker_buy_volume": 34.0, "taker_buy_quote": 7.2114}, {"ts": 1767720840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 88.1, "quote_volume": 18.6772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720900000, "open": 0.212, "high": 0.2128, "low": 0.212, "close": 0.2126, "volume": 14643.8, "quote_volume": 3110.12202, "trades": 34, "taker_buy_volume": 11553.2, "taker_buy_quote": 2453.10828}, {"ts": 1767720960000, "open": 0.2125, "high": 0.2125, "low": 0.2123, "close": 0.2123, "volume": 868.7, "quote_volume": 184.56592, "trades": 10, "taker_buy_volume": 540.5, "taker_buy_quote": 114.85625}, {"ts": 1767721020000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 696.0, "quote_volume": 147.6912, "trades": 4, "taker_buy_volume": 108.8, "taker_buy_quote": 23.08736}, {"ts": 1767721080000, "open": 0.2121, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 2292.2, "quote_volume": 486.19707, "trades": 8, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01584}, {"ts": 1767721140000, "open": 0.2121, "high": 0.2121, "low": 0.212, "close": 0.212, "volume": 203.4, "quote_volume": 43.13097, "trades": 4, "taker_buy_volume": 54.5, "taker_buy_quote": 11.554}, {"ts": 1767721200000, "open": 0.2119, "high": 0.2119, "low": 0.2109, "close": 0.2109, "volume": 31879.7, "quote_volume": 6730.01129, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721260000, "open": 0.211, "high": 0.2112, "low": 0.2103, "close": 0.2104, "volume": 70334.5, "quote_volume": 14822.79006, "trades": 200, "taker_buy_volume": 49060.0, "taker_buy_quote": 10343.11646}, {"ts": 1767721320000, "open": 0.2104, "high": 0.2106, "low": 0.2096, "close": 0.2098, "volume": 85020.1, "quote_volume": 17855.22641, "trades": 251, "taker_buy_volume": 53745.8, "taker_buy_quote": 11288.34672}, {"ts": 1767721380000, "open": 0.2097, "high": 0.21, "low": 0.2094, "close": 0.2096, "volume": 44955.6, "quote_volume": 9427.40818, "trades": 109, "taker_buy_volume": 37793.4, "taker_buy_quote": 7926.07404}, {"ts": 1767721440000, "open": 0.2098, "high": 0.21, "low": 0.2098, "close": 0.2099, "volume": 5245.3, "quote_volume": 1101.43992, "trades": 14, "taker_buy_volume": 4764.7, "taker_buy_quote": 1000.53795}, {"ts": 1767721500000, "open": 0.2098, "high": 0.2098, "low": 0.2095, "close": 0.2098, "volume": 6565.4, "quote_volume": 1376.28312, "trades": 25, "taker_buy_volume": 334.6, "taker_buy_quote": 70.1465}, {"ts": 1767721560000, "open": 0.2098, "high": 0.2098, "low": 0.2093, "close": 0.2096, "volume": 11682.4, "quote_volume": 2447.76067, "trades": 33, "taker_buy_volume": 6117.7, "taker_buy_quote": 1281.29321}, {"ts": 1767721620000, "open": 0.2096, "high": 0.2096, "low": 0.209, "close": 0.209, "volume": 17598.9, "quote_volume": 3679.86687, "trades": 30, "taker_buy_volume": 8359.0, "taker_buy_quote": 1747.0873}, {"ts": 1767721680000, "open": 0.2088, "high": 0.209, "low": 0.2075, "close": 0.2082, "volume": 180847.3, "quote_volume": 37649.52702, "trades": 467, "taker_buy_volume": 103733.0, "taker_buy_quote": 21600.41871}, {"ts": 1767721740000, "open": 0.2081, "high": 0.2081, "low": 0.2074, "close": 0.2081, "volume": 48233.9, "quote_volume": 10020.34246, "trades": 122, "taker_buy_volume": 40704.8, "taker_buy_quote": 8457.29251}, {"ts": 1767721800000, "open": 0.2081, "high": 0.2089, "low": 0.2081, "close": 0.2089, "volume": 15018.5, "quote_volume": 3133.99891, "trades": 43, "taker_buy_volume": 9580.1, "taker_buy_quote": 1998.91937}, {"ts": 1767721860000, "open": 0.2089, "high": 0.209, "low": 0.2084, "close": 0.2089, "volume": 23876.7, "quote_volume": 4982.50159, "trades": 58, "taker_buy_volume": 2236.7, "taker_buy_quote": 466.6676}, {"ts": 1767721920000, "open": 0.2089, "high": 0.2089, "low": 0.2087, "close": 0.2087, "volume": 4834.7, "quote_volume": 1009.48259, "trades": 6, "taker_buy_volume": 385.4, "taker_buy_quote": 80.51006}, {"ts": 1767721980000, "open": 0.2087, "high": 0.2087, "low": 0.2084, "close": 0.2086, "volume": 414.2, "quote_volume": 86.39732, "trades": 7, "taker_buy_volume": 96.0, "taker_buy_quote": 20.0304}, {"ts": 1767722040000, "open": 0.2086, "high": 0.2086, "low": 0.2082, "close": 0.2082, "volume": 240.2, "quote_volume": 50.05765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722100000, "open": 0.2081, "high": 0.2081, "low": 0.2078, "close": 0.2079, "volume": 4146.5, "quote_volume": 862.11918, "trades": 18, "taker_buy_volume": 1403.7, "taker_buy_quote": 291.96675}, {"ts": 1767722160000, "open": 0.208, "high": 0.208, "low": 0.2072, "close": 0.2075, "volume": 15154.2, "quote_volume": 3145.16365, "trades": 43, "taker_buy_volume": 9091.5, "taker_buy_quote": 1886.65107}, {"ts": 1767722220000, "open": 0.2073, "high": 0.2073, "low": 0.2066, "close": 0.2069, "volume": 54944.4, "quote_volume": 11370.42725, "trades": 127, "taker_buy_volume": 26161.6, "taker_buy_quote": 5413.69069}, {"ts": 1767722280000, "open": 0.207, "high": 0.2071, "low": 0.2069, "close": 0.207, "volume": 4178.8, "quote_volume": 865.37048, "trades": 10, "taker_buy_volume": 3824.7, "taker_buy_quote": 792.07832}, {"ts": 1767722340000, "open": 0.2069, "high": 0.2069, "low": 0.2065, "close": 0.2066, "volume": 9294.3, "quote_volume": 1921.05302, "trades": 48, "taker_buy_volume": 576.0, "taker_buy_quote": 119.09774}, {"ts": 1767722400000, "open": 0.2067, "high": 0.2069, "low": 0.2063, "close": 0.2069, "volume": 17461.8, "quote_volume": 3605.15395, "trades": 59, "taker_buy_volume": 14879.5, "taker_buy_quote": 3071.97433}, {"ts": 1767722460000, "open": 0.2068, "high": 0.2073, "low": 0.2067, "close": 0.2072, "volume": 7842.3, "quote_volume": 1622.54411, "trades": 22, "taker_buy_volume": 1534.9, "taker_buy_quote": 318.08237}, {"ts": 1767722520000, "open": 0.2072, "high": 0.2076, "low": 0.2072, "close": 0.2075, "volume": 3532.0, "quote_volume": 732.68031, "trades": 27, "taker_buy_volume": 1584.4, "taker_buy_quote": 328.74851}, {"ts": 1767722580000, "open": 0.2074, "high": 0.2084, "low": 0.2074, "close": 0.2084, "volume": 1866.7, "quote_volume": 388.76822, "trades": 15, "taker_buy_volume": 1473.5, "taker_buy_quote": 306.90389}, {"ts": 1767722640000, "open": 0.2085, "high": 0.2086, "low": 0.2084, "close": 0.2086, "volume": 5347.5, "quote_volume": 1115.15111, "trades": 13, "taker_buy_volume": 1707.7, "taker_buy_quote": 356.19162}, {"ts": 1767722700000, "open": 0.2087, "high": 0.209, "low": 0.2084, "close": 0.209, "volume": 6674.4, "quote_volume": 1392.42904, "trades": 19, "taker_buy_volume": 6446.7, "taker_buy_quote": 1344.9536}, {"ts": 1767722760000, "open": 0.2089, "high": 0.2094, "low": 0.2089, "close": 0.2094, "volume": 6792.2, "quote_volume": 1419.88075, "trades": 18, "taker_buy_volume": 5872.0, "taker_buy_quote": 1227.57804}, {"ts": 1767722820000, "open": 0.2094, "high": 0.2099, "low": 0.2094, "close": 0.2099, "volume": 3416.3, "quote_volume": 716.27515, "trades": 20, "taker_buy_volume": 3416.3, "taker_buy_quote": 716.27515}, {"ts": 1767722880000, "open": 0.2099, "high": 0.2103, "low": 0.2099, "close": 0.2103, "volume": 7434.4, "quote_volume": 1562.17266, "trades": 16, "taker_buy_volume": 7434.4, "taker_buy_quote": 1562.17266}, {"ts": 1767722940000, "open": 0.2104, "high": 0.2108, "low": 0.2102, "close": 0.2104, "volume": 18187.4, "quote_volume": 3827.05231, "trades": 42, "taker_buy_volume": 4212.5, "taker_buy_quote": 886.73531}, {"ts": 1767723000000, "open": 0.2105, "high": 0.2106, "low": 0.2105, "close": 0.2106, "volume": 1247.8, "quote_volume": 262.78192, "trades": 5, "taker_buy_volume": 1247.8, "taker_buy_quote": 262.78192}, {"ts": 1767723060000, "open": 0.2106, "high": 0.2111, "low": 0.2103, "close": 0.2111, "volume": 9874.1, "quote_volume": 2081.73116, "trades": 30, "taker_buy_volume": 6701.5, "taker_buy_quote": 1413.59157}, {"ts": 1767723120000, "open": 0.2111, "high": 0.2111, "low": 0.2107, "close": 0.2109, "volume": 3279.4, "quote_volume": 691.16551, "trades": 12, "taker_buy_volume": 754.5, "taker_buy_quote": 159.06162}, {"ts": 1767723180000, "open": 0.2109, "high": 0.2109, "low": 0.2106, "close": 0.2106, "volume": 965.6, "quote_volume": 203.49051, "trades": 6, "taker_buy_volume": 450.5, "taker_buy_quote": 95.01045}, {"ts": 1767723240000, "open": 0.2105, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 167.0, "quote_volume": 35.13438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723300000, "open": 0.2104, "high": 0.2106, "low": 0.2103, "close": 0.2106, "volume": 2260.3, "quote_volume": 475.54081, "trades": 13, "taker_buy_volume": 2212.7, "taker_buy_quote": 465.53053}, {"ts": 1767723360000, "open": 0.2107, "high": 0.211, "low": 0.2107, "close": 0.2109, "volume": 2394.1, "quote_volume": 504.75459, "trades": 11, "taker_buy_volume": 1349.4, "taker_buy_quote": 284.46412}, {"ts": 1767723420000, "open": 0.2108, "high": 0.2112, "low": 0.2108, "close": 0.2112, "volume": 5416.4, "quote_volume": 1142.83854, "trades": 12, "taker_buy_volume": 5368.6, "taker_buy_quote": 1132.7623}, {"ts": 1767723480000, "open": 0.2111, "high": 0.2111, "low": 0.2109, "close": 0.211, "volume": 6288.7, "quote_volume": 1326.88703, "trades": 17, "taker_buy_volume": 1968.7, "taker_buy_quote": 415.50721}, {"ts": 1767723540000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1540.0, "quote_volume": 324.94, "trades": 4, "taker_buy_volume": 1540.0, "taker_buy_quote": 324.94}, {"ts": 1767723600000, "open": 0.211, "high": 0.2112, "low": 0.211, "close": 0.2112, "volume": 1760.3, "quote_volume": 371.56891, "trades": 9, "taker_buy_volume": 1685.7, "taker_buy_quote": 355.81339}, {"ts": 1767723660000, "open": 0.2112, "high": 0.2114, "low": 0.2111, "close": 0.2113, "volume": 2229.7, "quote_volume": 471.02719, "trades": 9, "taker_buy_volume": 1462.4, "taker_buy_quote": 308.97343}, {"ts": 1767723720000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 666.7, "quote_volume": 140.89449, "trades": 3, "taker_buy_volume": 619.3, "taker_buy_quote": 130.88361}, {"ts": 1767723780000, "open": 0.2114, "high": 0.2114, "low": 0.2114, "close": 0.2114, "volume": 1377.0, "quote_volume": 291.0978, "trades": 6, "taker_buy_volume": 837.0, "taker_buy_quote": 176.9418}, {"ts": 1767723840000, "open": 0.2114, "high": 0.2115, "low": 0.2113, "close": 0.2114, "volume": 2077.1, "quote_volume": 439.12682, "trades": 10, "taker_buy_volume": 1489.7, "taker_buy_quote": 314.9552}, {"ts": 1767723900000, "open": 0.2114, "high": 0.2115, "low": 0.2114, "close": 0.2115, "volume": 652.6, "quote_volume": 138.00125, "trades": 4, "taker_buy_volume": 652.6, "taker_buy_quote": 138.00125}, {"ts": 1767723960000, "open": 0.2115, "high": 0.2116, "low": 0.2115, "close": 0.2116, "volume": 2747.9, "quote_volume": 581.36665, "trades": 10, "taker_buy_volume": 2207.9, "taker_buy_quote": 467.15665}, {"ts": 1767724020000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 316.4, "quote_volume": 66.98188, "trades": 2, "taker_buy_volume": 47.3, "taker_buy_quote": 10.01341}, {"ts": 1767724080000, "open": 0.2117, "high": 0.2118, "low": 0.2117, "close": 0.2118, "volume": 1796.1, "quote_volume": 380.28016, "trades": 8, "taker_buy_volume": 717.2, "taker_buy_quote": 151.8723}, {"ts": 1767724140000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 1304.1, "quote_volume": 276.20838, "trades": 5, "taker_buy_volume": 1304.1, "taker_buy_quote": 276.20838}, {"ts": 1767724200000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2117, "volume": 5026.3, "quote_volume": 1063.95005, "trades": 19, "taker_buy_volume": 3900.8, "taker_buy_quote": 825.74043}, {"ts": 1767724260000, "open": 0.2118, "high": 0.2119, "low": 0.2115, "close": 0.2118, "volume": 18928.0, "quote_volume": 4007.58511, "trades": 69, "taker_buy_volume": 7892.0, "taker_buy_quote": 1671.72732}, {"ts": 1767724320000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2121, "volume": 3765.6, "quote_volume": 798.23433, "trades": 14, "taker_buy_volume": 3683.6, "taker_buy_quote": 780.84213}, {"ts": 1767724380000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724440000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 764.3, "quote_volume": 162.10803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724500000, "open": 0.2122, "high": 0.2127, "low": 0.2122, "close": 0.2126, "volume": 27217.6, "quote_volume": 5784.32367, "trades": 59, "taker_buy_volume": 8421.9, "taker_buy_quote": 1789.74075}, {"ts": 1767724560000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 131.6, "quote_volume": 27.97345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724620000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 1082.8, "quote_volume": 229.88315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724680000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 1675.3, "quote_volume": 355.83372, "trades": 5, "taker_buy_volume": 1628.7, "taker_buy_quote": 345.93588}, {"ts": 1767724740000, "open": 0.2123, "high": 0.2123, "low": 0.2122, "close": 0.2122, "volume": 1312.1, "quote_volume": 278.49473, "trades": 9, "taker_buy_volume": 1217.7, "taker_buy_quote": 258.45833}, {"ts": 1767724800000, "open": 0.2122, "high": 0.2122, "low": 0.2121, "close": 0.2122, "volume": 1718.4, "quote_volume": 364.58064, "trades": 5, "taker_buy_volume": 540.0, "taker_buy_quote": 114.588}, {"ts": 1767724860000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 988.5, "quote_volume": 210.04645, "trades": 5, "taker_buy_volume": 448.5, "taker_buy_quote": 95.29645}, {"ts": 1767724920000, "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2125, "volume": 883.1, "quote_volume": 187.61684, "trades": 3, "taker_buy_volume": 883.1, "taker_buy_quote": 187.61684}, {"ts": 1767724980000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725040000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 442.2, "quote_volume": 94.00412, "trades": 3, "taker_buy_volume": 442.2, "taker_buy_quote": 94.00412}, {"ts": 1767725100000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 28.2, "quote_volume": 5.99532, "trades": 1, "taker_buy_volume": 28.2, "taker_buy_quote": 5.99532}, {"ts": 1767725160000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 357.5, "quote_volume": 76.0045, "trades": 2, "taker_buy_volume": 357.5, "taker_buy_quote": 76.0045}, {"ts": 1767725220000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 503.1, "quote_volume": 106.98839, "trades": 5, "taker_buy_volume": 434.4, "taker_buy_quote": 92.38964}, {"ts": 1767725280000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 47.1, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02288}, {"ts": 1767725340000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2127, "volume": 454.6, "quote_volume": 96.72911, "trades": 2, "taker_buy_volume": 356.9, "taker_buy_quote": 75.94832}, {"ts": 1767725400000, "open": 0.2127, "high": 0.2127, "low": 0.2124, "close": 0.2127, "volume": 7997.1, "quote_volume": 1699.27995, "trades": 32, "taker_buy_volume": 1187.8, "taker_buy_quote": 252.51847}, {"ts": 1767725460000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2129, "volume": 408.7, "quote_volume": 86.9981, "trades": 4, "taker_buy_volume": 408.7, "taker_buy_quote": 86.9981}, {"ts": 1767725520000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 361.9, "quote_volume": 77.01232, "trades": 1, "taker_buy_volume": 361.9, "taker_buy_quote": 77.01232}, {"ts": 1767725580000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 841.9, "quote_volume": 179.15632, "trades": 3, "taker_buy_volume": 841.9, "taker_buy_quote": 179.15632}, {"ts": 1767725640000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725700000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 394.5, "quote_volume": 83.9496, "trades": 1, "taker_buy_volume": 394.5, "taker_buy_quote": 83.9496}, {"ts": 1767725760000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725820000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725880000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725940000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726000000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2129, "volume": 654.3, "quote_volume": 139.23975, "trades": 4, "taker_buy_volume": 654.3, "taker_buy_quote": 139.23975}, {"ts": 1767726060000, "open": 0.2128, "high": 0.2129, "low": 0.2128, "close": 0.2129, "volume": 847.3, "quote_volume": 180.35115, "trades": 4, "taker_buy_volume": 800.2, "taker_buy_quote": 170.32827}, {"ts": 1767726120000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726180000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 906.2, "quote_volume": 192.92998, "trades": 2, "taker_buy_volume": 366.2, "taker_buy_quote": 77.96398}, {"ts": 1767726240000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726300000, "open": 0.213, "high": 0.2131, "low": 0.213, "close": 0.2131, "volume": 1343.7, "quote_volume": 286.21989, "trades": 6, "taker_buy_volume": 1272.8, "taker_buy_quote": 271.1111}, {"ts": 1767726360000, "open": 0.2132, "high": 0.2134, "low": 0.2132, "close": 0.2134, "volume": 720.7, "quote_volume": 153.73232, "trades": 7, "taker_buy_volume": 720.7, "taker_buy_quote": 153.73232}, {"ts": 1767726420000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 1474.4, "quote_volume": 314.63692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726480000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 1841.7, "quote_volume": 393.01878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726540000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2134, "volume": 2631.8, "quote_volume": 561.41329, "trades": 6, "taker_buy_volume": 503.5, "taker_buy_quote": 107.4469}, {"ts": 1767726600000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 47.0, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726660000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726720000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 540.0, "quote_volume": 115.182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726780000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 370.4, "quote_volume": 79.00632, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 79.00632}, {"ts": 1767726840000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726900000, "open": 0.2134, "high": 0.2137, "low": 0.2134, "close": 0.2137, "volume": 3019.2, "quote_volume": 644.56591, "trades": 10, "taker_buy_volume": 3019.2, "taker_buy_quote": 644.56591}, {"ts": 1767726960000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727020000, "open": 0.2137, "high": 0.214, "low": 0.2137, "close": 0.2138, "volume": 1435.7, "quote_volume": 307.03087, "trades": 9, "taker_buy_volume": 552.7, "taker_buy_quote": 118.22669}, {"ts": 1767727080000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 537.8, "quote_volume": 114.93255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727140000, "open": 0.2136, "high": 0.2136, "low": 0.2132, "close": 0.2132, "volume": 11182.9, "quote_volume": 2385.91955, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727200000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 860.9, "quote_volume": 183.62028, "trades": 6, "taker_buy_volume": 764.0, "taker_buy_quote": 162.9612}, {"ts": 1767727260000, "open": 0.2133, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 8976.4, "quote_volume": 1915.60986, "trades": 16, "taker_buy_volume": 4769.4, "taker_buy_quote": 1017.75003}, {"ts": 1767727320000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 46.9, "quote_volume": 10.01315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727380000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 500.0, "quote_volume": 106.65469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727440000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 749.2, "quote_volume": 159.91533, "trades": 2, "taker_buy_volume": 749.2, "taker_buy_quote": 159.91533}, {"ts": 1767727500000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 1363.0, "quote_volume": 290.9132, "trades": 6, "taker_buy_volume": 773.0, "taker_buy_quote": 164.9582}, {"ts": 1767727560000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 806.1, "quote_volume": 172.05235, "trades": 3, "taker_buy_volume": 306.1, "taker_buy_quote": 65.35235}, {"ts": 1767727620000, "open": 0.2136, "high": 0.2138, "low": 0.2136, "close": 0.2138, "volume": 833.3, "quote_volume": 178.04157, "trades": 5, "taker_buy_volume": 833.3, "taker_buy_quote": 178.04157}, {"ts": 1767727680000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 570.1, "quote_volume": 121.83037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727740000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 1419.0, "quote_volume": 303.4701, "trades": 5, "taker_buy_volume": 1419.0, "taker_buy_quote": 303.4701}, {"ts": 1767727800000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727860000, "open": 0.2139, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 2488.5, "quote_volume": 532.24475, "trades": 9, "taker_buy_volume": 954.5, "taker_buy_quote": 204.16755}, {"ts": 1767727920000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 1634.2, "quote_volume": 349.50112, "trades": 8, "taker_buy_volume": 1587.4, "taker_buy_quote": 339.49528}, {"ts": 1767727980000, "open": 0.2139, "high": 0.2143, "low": 0.2139, "close": 0.2141, "volume": 6981.3, "quote_volume": 1495.32391, "trades": 19, "taker_buy_volume": 1061.4, "taker_buy_quote": 227.18179}, {"ts": 1767728040000, "open": 0.214, "high": 0.214, "low": 0.2139, "close": 0.2139, "volume": 5011.8, "quote_volume": 1072.0287, "trades": 6, "taker_buy_volume": 909.1, "taker_buy_quote": 194.45649}, {"ts": 1767728100000, "open": 0.2138, "high": 0.2138, "low": 0.2137, "close": 0.2138, "volume": 2181.2, "quote_volume": 466.33588, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728160000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 5716.3, "quote_volume": 1221.57331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728220000, "open": 0.2136, "high": 0.2142, "low": 0.2136, "close": 0.2138, "volume": 19875.9, "quote_volume": 4253.91074, "trades": 57, "taker_buy_volume": 15050.5, "taker_buy_quote": 3221.51906}, {"ts": 1767728280000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 1258.1, "quote_volume": 269.02085, "trades": 2, "taker_buy_volume": 1258.1, "taker_buy_quote": 269.02085}, {"ts": 1767728340000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 2585.6, "quote_volume": 553.05984, "trades": 7, "taker_buy_volume": 2164.0, "taker_buy_quote": 462.8796}, {"ts": 1767728400000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 850.6, "quote_volume": 181.85828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728460000, "open": 0.2138, "high": 0.2138, "low": 0.2136, "close": 0.2136, "volume": 3745.6, "quote_volume": 800.44225, "trades": 13, "taker_buy_volume": 355.4, "taker_buy_quote": 75.94898}, {"ts": 1767728520000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 782.4, "quote_volume": 166.93813, "trades": 6, "taker_buy_volume": 285.8, "taker_buy_quote": 60.96114}, {"ts": 1767728580000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 1667.7, "quote_volume": 355.41788, "trades": 10, "taker_buy_volume": 637.8, "taker_buy_quote": 135.93204}, {"ts": 1767728640000, "open": 0.2129, "high": 0.2129, "low": 0.2127, "close": 0.2127, "volume": 24484.9, "quote_volume": 5211.22152, "trades": 34, "taker_buy_volume": 7246.8, "taker_buy_quote": 1542.39951}, {"ts": 1767728700000, "open": 0.2129, "high": 0.2131, "low": 0.2129, "close": 0.2131, "volume": 9277.9, "quote_volume": 1976.25258, "trades": 21, "taker_buy_volume": 7709.8, "taker_buy_quote": 1642.09047}, {"ts": 1767728760000, "open": 0.213, "high": 0.213, "low": 0.2128, "close": 0.2128, "volume": 5205.6, "quote_volume": 1108.63494, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 725.2, "quote_volume": 154.4676, "trades": 1, "taker_buy_volume": 725.2, "taker_buy_quote": 154.4676}, {"ts": 1767728880000, "open": 0.213, "high": 0.213, "low": 0.2128, "close": 0.2128, "volume": 1167.4, "quote_volume": 248.53195, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728940000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729000000, "open": 0.2129, "high": 0.2129, "low": 0.2128, "close": 0.2129, "volume": 1134.6, "quote_volume": 241.4788, "trades": 5, "taker_buy_volume": 847.2, "taker_buy_quote": 180.29605}, {"ts": 1767729060000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2132, "volume": 2559.1, "quote_volume": 545.1498, "trades": 11, "taker_buy_volume": 2173.1, "taker_buy_quote": 462.9318}, {"ts": 1767729120000, "open": 0.2133, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 2730.6, "quote_volume": 582.78074, "trades": 15, "taker_buy_volume": 2021.6, "taker_buy_quote": 431.51559}, {"ts": 1767729180000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2136, "volume": 6820.8, "quote_volume": 1456.83367, "trades": 11, "taker_buy_volume": 6118.8, "taker_buy_quote": 1306.92168}, {"ts": 1767729240000, "open": 0.2136, "high": 0.2136, "low": 0.2133, "close": 0.2134, "volume": 16069.0, "quote_volume": 3428.04328, "trades": 28, "taker_buy_volume": 4905.6, "taker_buy_quote": 1046.4841}, {"ts": 1767729300000, "open": 0.2135, "high": 0.2136, "low": 0.2134, "close": 0.2135, "volume": 10731.7, "quote_volume": 2291.22841, "trades": 25, "taker_buy_volume": 9636.5, "taker_buy_quote": 2057.44277}, {"ts": 1767729360000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 1044.7, "quote_volume": 223.14792, "trades": 4, "taker_buy_volume": 369.9, "taker_buy_quote": 79.01064}, {"ts": 1767729420000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 1259.6, "quote_volume": 269.16697, "trades": 6, "taker_buy_volume": 383.8, "taker_buy_quote": 82.01806}, {"ts": 1767729480000, "open": 0.2136, "high": 0.2138, "low": 0.2136, "close": 0.2137, "volume": 1031.4, "quote_volume": 220.41321, "trades": 8, "taker_buy_volume": 364.7, "taker_buy_quote": 77.97286}, {"ts": 1767729540000, "open": 0.2137, "high": 0.2138, "low": 0.2136, "close": 0.2138, "volume": 892.2, "quote_volume": 190.65372, "trades": 5, "taker_buy_volume": 233.9, "taker_buy_quote": 50.00782}, {"ts": 1767729600000, "open": 0.2137, "high": 0.214, "low": 0.2137, "close": 0.214, "volume": 1780.9, "quote_volume": 380.83734, "trades": 7, "taker_buy_volume": 1130.9, "taker_buy_quote": 241.89994}, {"ts": 1767729660000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 1020.8, "quote_volume": 218.51901, "trades": 7, "taker_buy_volume": 189.4, "taker_buy_quote": 40.55054}, {"ts": 1767729720000, "open": 0.2142, "high": 0.2145, "low": 0.2142, "close": 0.2145, "volume": 802.2, "quote_volume": 171.92156, "trades": 7, "taker_buy_volume": 755.3, "taker_buy_quote": 161.87558}, {"ts": 1767729780000, "open": 0.2145, "high": 0.2146, "low": 0.2143, "close": 0.2143, "volume": 11601.7, "quote_volume": 2488.17702, "trades": 36, "taker_buy_volume": 161.2, "taker_buy_quote": 34.59352}, {"ts": 1767729840000, "open": 0.2146, "high": 0.2154, "low": 0.2146, "close": 0.2151, "volume": 59683.3, "quote_volume": 12832.8399, "trades": 133, "taker_buy_volume": 25955.0, "taker_buy_quote": 5579.31617}, {"ts": 1767729900000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 2335.4, "quote_volume": 501.99614, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729960000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 13715.4, "quote_volume": 2950.91399, "trades": 49, "taker_buy_volume": 9092.3, "taker_buy_quote": 1956.32712}, {"ts": 1767730020000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 1006.5, "quote_volume": 216.56827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730080000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 92.9, "quote_volume": 20.00137, "trades": 1, "taker_buy_volume": 92.9, "taker_buy_quote": 20.00137}, {"ts": 1767730140000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 120.6, "quote_volume": 25.95035, "trades": 2, "taker_buy_volume": 92.9, "taker_buy_quote": 19.99208}, {"ts": 1767730200000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 463.5, "quote_volume": 99.69885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730260000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.6, "quote_volume": 10.019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730320000, "open": 0.2152, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 2619.9, "quote_volume": 563.84571, "trades": 7, "taker_buy_volume": 2619.9, "taker_buy_quote": 563.84571}, {"ts": 1767730380000, "open": 0.2153, "high": 0.2153, "low": 0.2152, "close": 0.2153, "volume": 1369.7, "quote_volume": 294.84921, "trades": 5, "taker_buy_volume": 777.9, "taker_buy_quote": 167.43985}, {"ts": 1767730440000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730500000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730560000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 383.4, "quote_volume": 82.58436, "trades": 2, "taker_buy_volume": 383.4, "taker_buy_quote": 82.58436}, {"ts": 1767730620000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730680000, "open": 0.2155, "high": 0.2157, "low": 0.2155, "close": 0.2156, "volume": 2254.7, "quote_volume": 486.23735, "trades": 8, "taker_buy_volume": 1397.7, "taker_buy_quote": 301.41415}, {"ts": 1767730740000, "open": 0.2158, "high": 0.2159, "low": 0.2156, "close": 0.2156, "volume": 9569.1, "quote_volume": 2064.16593, "trades": 30, "taker_buy_volume": 653.8, "taker_buy_quote": 141.04066}, {"ts": 1767730800000, "open": 0.2156, "high": 0.216, "low": 0.2156, "close": 0.2158, "volume": 43812.7, "quote_volume": 9453.20438, "trades": 84, "taker_buy_volume": 39007.4, "taker_buy_quote": 8416.26026}, {"ts": 1767730860000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 5906.8, "quote_volume": 1276.03873, "trades": 20, "taker_buy_volume": 712.7, "taker_buy_quote": 153.94801}, {"ts": 1767730920000, "open": 0.2161, "high": 0.2161, "low": 0.2157, "close": 0.2157, "volume": 4391.7, "quote_volume": 948.2774, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730980000, "open": 0.2156, "high": 0.2158, "low": 0.2156, "close": 0.2158, "volume": 400.8, "quote_volume": 86.48386, "trades": 2, "taker_buy_volume": 356.9, "taker_buy_quote": 77.01902}, {"ts": 1767731040000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 980.2, "quote_volume": 211.64908, "trades": 4, "taker_buy_volume": 980.2, "taker_buy_quote": 211.64908}, {"ts": 1767731100000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 3008.1, "quote_volume": 649.99641, "trades": 6, "taker_buy_volume": 3008.1, "taker_buy_quote": 649.99641}, {"ts": 1767731160000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731220000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731280000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 1819.2, "quote_volume": 392.85857, "trades": 13, "taker_buy_volume": 419.2, "taker_buy_quote": 90.50528}, {"ts": 1767731340000, "open": 0.2158, "high": 0.2158, "low": 0.2157, "close": 0.2157, "volume": 512.3, "quote_volume": 110.50775, "trades": 3, "taker_buy_volume": 419.5, "taker_buy_quote": 90.48615}, {"ts": 1767731400000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 447.7, "quote_volume": 96.65119, "trades": 4, "taker_buy_volume": 447.7, "taker_buy_quote": 96.65119}, {"ts": 1767731460000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 449.3, "quote_volume": 97.04417, "trades": 4, "taker_buy_volume": 403.0, "taker_buy_quote": 87.048}, {"ts": 1767731520000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 92.5, "quote_volume": 19.9985, "trades": 1, "taker_buy_volume": 92.5, "taker_buy_quote": 19.9985}, {"ts": 1767731580000, "open": 0.2162, "high": 0.2162, "low": 0.2161, "close": 0.2161, "volume": 138.8, "quote_volume": 30.00393, "trades": 2, "taker_buy_volume": 92.5, "taker_buy_quote": 19.9985}, {"ts": 1767731640000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 540.0, "quote_volume": 116.694, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 116.694}, {"ts": 1767731700000, "open": 0.2161, "high": 0.2163, "low": 0.2161, "close": 0.2163, "volume": 356.6, "quote_volume": 77.09801, "trades": 5, "taker_buy_volume": 192.5, "taker_buy_quote": 41.62314}, {"ts": 1767731760000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731820000, "open": 0.2162, "high": 0.2165, "low": 0.2162, "close": 0.2165, "volume": 9807.6, "quote_volume": 2121.96817, "trades": 19, "taker_buy_volume": 9676.1, "taker_buy_quote": 2093.53787}, {"ts": 1767731880000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 95.9, "quote_volume": 20.76235, "trades": 2, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0456}, {"ts": 1767731940000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 3056.6, "quote_volume": 661.84994, "trades": 10, "taker_buy_volume": 46.4, "taker_buy_quote": 10.05024}, {"ts": 1767732000000, "open": 0.2166, "high": 0.2168, "low": 0.2166, "close": 0.2167, "volume": 3171.6, "quote_volume": 687.18, "trades": 19, "taker_buy_volume": 330.5, "taker_buy_quote": 71.64776}, {"ts": 1767732060000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 2935.8, "quote_volume": 636.33183, "trades": 11, "taker_buy_volume": 806.9, "taker_buy_quote": 174.93592}, {"ts": 1767732120000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 1782.9, "quote_volume": 386.35443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732180000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 1080.0, "quote_volume": 234.09, "trades": 2, "taker_buy_volume": 1080.0, "taker_buy_quote": 234.09}, {"ts": 1767732240000, "open": 0.2168, "high": 0.217, "low": 0.2167, "close": 0.2167, "volume": 4918.0, "quote_volume": 1066.67447, "trades": 14, "taker_buy_volume": 3992.3, "taker_buy_quote": 865.98839}, {"ts": 1767732300000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 734.1, "quote_volume": 159.14817, "trades": 5, "taker_buy_volume": 587.1, "taker_buy_quote": 127.28328}, {"ts": 1767732360000, "open": 0.2168, "high": 0.2169, "low": 0.2166, "close": 0.2166, "volume": 2269.5, "quote_volume": 492.04049, "trades": 10, "taker_buy_volume": 1348.3, "taker_buy_quote": 292.33827}, {"ts": 1767732420000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 356.0, "quote_volume": 77.04302, "trades": 3, "taker_buy_volume": 263.5, "taker_buy_quote": 57.0214}, {"ts": 1767732480000, "open": 0.2163, "high": 0.2167, "low": 0.2163, "close": 0.2167, "volume": 1793.2, "quote_volume": 388.33465, "trades": 11, "taker_buy_volume": 1624.4, "taker_buy_quote": 351.79697}, {"ts": 1767732540000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 535.3, "quote_volume": 116.00413, "trades": 9, "taker_buy_volume": 535.3, "taker_buy_quote": 116.00413}, {"ts": 1767732600000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 1822.1, "quote_volume": 395.15383, "trades": 8, "taker_buy_volume": 1765.5, "taker_buy_quote": 382.88295}, {"ts": 1767732660000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 211.9, "quote_volume": 45.90767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732720000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 462.9, "quote_volume": 100.25951, "trades": 3, "taker_buy_volume": 374.1, "taker_buy_quote": 81.03006}, {"ts": 1767732780000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 467.2, "quote_volume": 101.1792, "trades": 5, "taker_buy_volume": 355.6, "taker_buy_quote": 77.02296}, {"ts": 1767732840000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732900000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 263.1, "quote_volume": 57.01377, "trades": 2, "taker_buy_volume": 263.1, "taker_buy_quote": 57.01377}, {"ts": 1767732960000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 380.7, "quote_volume": 82.45962, "trades": 2, "taker_buy_volume": 341.7, "taker_buy_quote": 74.01222}, {"ts": 1767733020000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 3061.6, "quote_volume": 662.66212, "trades": 7, "taker_buy_volume": 778.8, "taker_buy_quote": 168.6102}, {"ts": 1767733080000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 470.9, "quote_volume": 101.99694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733140000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 297.4, "quote_volume": 64.3871, "trades": 2, "taker_buy_volume": 254.1, "taker_buy_quote": 55.01265}, {"ts": 1767733200000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 418.1, "quote_volume": 90.56046, "trades": 1, "taker_buy_volume": 418.1, "taker_buy_quote": 90.56046}, {"ts": 1767733260000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733320000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 92.4, "quote_volume": 20.01846, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.01154}, {"ts": 1767733380000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 1080.0, "quote_volume": 234.036, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 117.018}, {"ts": 1767733440000, "open": 0.2166, "high": 0.2166, "low": 0.2161, "close": 0.2162, "volume": 1549.7, "quote_volume": 334.99864, "trades": 12, "taker_buy_volume": 1188.5, "taker_buy_quote": 256.84052}, {"ts": 1767733500000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 922.8, "quote_volume": 199.23715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733560000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 1368.8, "quote_volume": 295.59847, "trades": 7, "taker_buy_volume": 745.5, "taker_buy_quote": 161.028}, {"ts": 1767733620000, "open": 0.2161, "high": 0.2165, "low": 0.216, "close": 0.2165, "volume": 2446.4, "quote_volume": 529.01422, "trades": 9, "taker_buy_volume": 1807.8, "taker_buy_quote": 390.9844}, {"ts": 1767733680000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 654.9, "quote_volume": 141.74816, "trades": 4, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02395}, {"ts": 1767733740000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 1030.1, "quote_volume": 223.08982, "trades": 4, "taker_buy_volume": 410.9, "taker_buy_quote": 89.00094}, {"ts": 1767733800000, "open": 0.2167, "high": 0.2171, "low": 0.2166, "close": 0.2166, "volume": 17801.2, "quote_volume": 3860.2005, "trades": 38, "taker_buy_volume": 14967.9, "taker_buy_quote": 3246.03829}, {"ts": 1767733860000, "open": 0.2166, "high": 0.2172, "low": 0.2166, "close": 0.2171, "volume": 16943.0, "quote_volume": 3674.91375, "trades": 58, "taker_buy_volume": 2483.2, "taker_buy_quote": 538.74121}, {"ts": 1767733920000, "open": 0.2172, "high": 0.2177, "low": 0.2171, "close": 0.2171, "volume": 42848.1, "quote_volume": 9318.83097, "trades": 130, "taker_buy_volume": 15527.0, "taker_buy_quote": 3378.00809}, {"ts": 1767733980000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 654.3, "quote_volume": 142.16796, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 117.342}, {"ts": 1767734040000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 46.1, "quote_volume": 10.02214, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02214}, {"ts": 1767734100000, "open": 0.2175, "high": 0.2186, "low": 0.2175, "close": 0.2186, "volume": 29668.1, "quote_volume": 6471.99596, "trades": 82, "taker_buy_volume": 10324.5, "taker_buy_quote": 2253.69071}, {"ts": 1767734160000, "open": 0.2185, "high": 0.219, "low": 0.2183, "close": 0.2183, "volume": 33880.8, "quote_volume": 7406.86059, "trades": 138, "taker_buy_volume": 4831.5, "taker_buy_quote": 1056.72855}, {"ts": 1767734220000, "open": 0.2184, "high": 0.2194, "low": 0.2184, "close": 0.2191, "volume": 25559.6, "quote_volume": 5601.42438, "trades": 44, "taker_buy_volume": 12932.3, "taker_buy_quote": 2832.97749}, {"ts": 1767734280000, "open": 0.219, "high": 0.219, "low": 0.2185, "close": 0.2186, "volume": 2273.3, "quote_volume": 496.99863, "trades": 15, "taker_buy_volume": 1859.6, "taker_buy_quote": 406.49483}, {"ts": 1767734340000, "open": 0.2185, "high": 0.219, "low": 0.2185, "close": 0.219, "volume": 4490.4, "quote_volume": 981.60005, "trades": 19, "taker_buy_volume": 2710.2, "taker_buy_quote": 592.62635}, {"ts": 1767734400000, "open": 0.219, "high": 0.2194, "low": 0.219, "close": 0.2194, "volume": 7421.6, "quote_volume": 1627.65405, "trades": 15, "taker_buy_volume": 7421.6, "taker_buy_quote": 1627.65405}, {"ts": 1767734460000, "open": 0.2191, "high": 0.2195, "low": 0.2191, "close": 0.2191, "volume": 22242.3, "quote_volume": 4879.01283, "trades": 64, "taker_buy_volume": 9754.6, "taker_buy_quote": 2140.21786}, {"ts": 1767734520000, "open": 0.2191, "high": 0.2192, "low": 0.2191, "close": 0.2192, "volume": 1604.4, "quote_volume": 351.66315, "trades": 9, "taker_buy_volume": 1604.4, "taker_buy_quote": 351.66315}, {"ts": 1767734580000, "open": 0.2193, "high": 0.2195, "low": 0.2191, "close": 0.2191, "volume": 6399.3, "quote_volume": 1403.34113, "trades": 28, "taker_buy_volume": 2151.5, "taker_buy_quote": 471.90761}, {"ts": 1767734640000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 45.7, "quote_volume": 10.01744, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.01744}, {"ts": 1767734700000, "open": 0.2191, "high": 0.2191, "low": 0.2188, "close": 0.2188, "volume": 2584.3, "quote_volume": 565.78166, "trades": 13, "taker_buy_volume": 1084.5, "taker_buy_quote": 237.37191}, {"ts": 1767734760000, "open": 0.219, "high": 0.2193, "low": 0.219, "close": 0.2191, "volume": 9092.4, "quote_volume": 1992.68605, "trades": 17, "taker_buy_volume": 4516.0, "taker_buy_quote": 989.49928}, {"ts": 1767734820000, "open": 0.2191, "high": 0.2193, "low": 0.2191, "close": 0.2193, "volume": 142.5, "quote_volume": 31.23579, "trades": 3, "taker_buy_volume": 70.2, "taker_buy_quote": 15.39486}, {"ts": 1767734880000, "open": 0.2192, "high": 0.2195, "low": 0.2192, "close": 0.2195, "volume": 8955.5, "quote_volume": 1963.94152, "trades": 10, "taker_buy_volume": 8955.5, "taker_buy_quote": 1963.94152}, {"ts": 1767734940000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 89.6, "quote_volume": 19.65824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735000000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 1597.1, "quote_volume": 350.71587, "trades": 6, "taker_buy_volume": 1392.7, "taker_buy_quote": 305.83236}, {"ts": 1767735060000, "open": 0.2197, "high": 0.22, "low": 0.2195, "close": 0.2195, "volume": 24356.0, "quote_volume": 5354.34206, "trades": 48, "taker_buy_volume": 2737.0, "taker_buy_quote": 601.68001}, {"ts": 1767735120000, "open": 0.2195, "high": 0.2198, "low": 0.2195, "close": 0.2198, "volume": 1290.5, "quote_volume": 283.52489, "trades": 8, "taker_buy_volume": 1230.6, "taker_buy_quote": 270.37684}, {"ts": 1767735180000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 69.5, "quote_volume": 15.26915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735240000, "open": 0.2196, "high": 0.2199, "low": 0.2196, "close": 0.2199, "volume": 869.4, "quote_volume": 191.12139, "trades": 6, "taker_buy_volume": 823.8, "taker_buy_quote": 181.10763}, {"ts": 1767735300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1120.5, "quote_volume": 246.51, "trades": 4, "taker_buy_volume": 1120.5, "taker_buy_quote": 246.51}, {"ts": 1767735360000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 818.5, "quote_volume": 180.02497, "trades": 4, "taker_buy_volume": 818.5, "taker_buy_quote": 180.02497}, {"ts": 1767735420000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 536.6, "quote_volume": 117.99834, "trades": 1, "taker_buy_volume": 536.6, "taker_buy_quote": 117.99834}, {"ts": 1767735480000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 887.8, "quote_volume": 195.17392, "trades": 4, "taker_buy_volume": 354.8, "taker_buy_quote": 78.02052}, {"ts": 1767735540000, "open": 0.2198, "high": 0.2198, "low": 0.2195, "close": 0.2196, "volume": 8338.5, "quote_volume": 1831.14414, "trades": 21, "taker_buy_volume": 2541.9, "taker_buy_quote": 558.44908}, {"ts": 1767735600000, "open": 0.2196, "high": 0.2197, "low": 0.2196, "close": 0.2197, "volume": 512.7, "quote_volume": 112.63734, "trades": 5, "taker_buy_volume": 512.7, "taker_buy_quote": 112.63734}, {"ts": 1767735660000, "open": 0.2198, "high": 0.2205, "low": 0.2198, "close": 0.2202, "volume": 54670.8, "quote_volume": 12040.85313, "trades": 72, "taker_buy_volume": 31563.5, "taker_buy_quote": 6953.35212}, {"ts": 1767735720000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 242.2, "quote_volume": 53.38088, "trades": 2, "taker_buy_volume": 242.2, "taker_buy_quote": 53.38088}, {"ts": 1767735780000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 799.7, "quote_volume": 176.25388, "trades": 2, "taker_buy_volume": 799.7, "taker_buy_quote": 176.25388}, {"ts": 1767735840000, "open": 0.2205, "high": 0.2212, "low": 0.2205, "close": 0.221, "volume": 75053.4, "quote_volume": 16577.21, "trades": 183, "taker_buy_volume": 30619.0, "taker_buy_quote": 6766.4782}, {"ts": 1767735900000, "open": 0.221, "high": 0.2219, "low": 0.2208, "close": 0.2215, "volume": 62451.6, "quote_volume": 13818.72919, "trades": 192, "taker_buy_volume": 21134.5, "taker_buy_quote": 4678.79669}, {"ts": 1767735960000, "open": 0.2218, "high": 0.2219, "low": 0.2212, "close": 0.2212, "volume": 68790.1, "quote_volume": 15232.76015, "trades": 204, "taker_buy_volume": 17521.1, "taker_buy_quote": 3881.99323}, {"ts": 1767736020000, "open": 0.2215, "high": 0.2216, "low": 0.2214, "close": 0.2214, "volume": 4035.9, "quote_volume": 893.89718, "trades": 28, "taker_buy_volume": 531.1, "taker_buy_quote": 117.69176}, {"ts": 1767736080000, "open": 0.2214, "high": 0.2214, "low": 0.2207, "close": 0.2208, "volume": 19420.6, "quote_volume": 4298.19747, "trades": 33, "taker_buy_volume": 1212.7, "taker_buy_quote": 267.83324}, {"ts": 1767736140000, "open": 0.2207, "high": 0.2207, "low": 0.2201, "close": 0.2202, "volume": 14475.2, "quote_volume": 3188.135, "trades": 30, "taker_buy_volume": 4834.3, "taker_buy_quote": 1064.22065}, {"ts": 1767736200000, "open": 0.2201, "high": 0.2204, "low": 0.2199, "close": 0.2202, "volume": 44193.5, "quote_volume": 9727.77712, "trades": 80, "taker_buy_volume": 20027.1, "taker_buy_quote": 4409.4096}, {"ts": 1767736260000, "open": 0.2204, "high": 0.2207, "low": 0.2204, "close": 0.2206, "volume": 6839.1, "quote_volume": 1508.62166, "trades": 25, "taker_buy_volume": 6648.7, "taker_buy_quote": 1466.61942}, {"ts": 1767736320000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 949.5, "quote_volume": 209.4597, "trades": 4, "taker_buy_volume": 949.5, "taker_buy_quote": 209.4597}, {"ts": 1767736380000, "open": 0.2207, "high": 0.2211, "low": 0.2207, "close": 0.2211, "volume": 2567.6, "quote_volume": 566.81867, "trades": 10, "taker_buy_volume": 2301.9, "taker_buy_quote": 508.07466}, {"ts": 1767736440000, "open": 0.221, "high": 0.2211, "low": 0.2206, "close": 0.2208, "volume": 24687.3, "quote_volume": 5451.45853, "trades": 83, "taker_buy_volume": 13271.5, "taker_buy_quote": 2931.1648}, {"ts": 1767736500000, "open": 0.2206, "high": 0.2213, "low": 0.2206, "close": 0.2211, "volume": 15344.8, "quote_volume": 3393.36386, "trades": 39, "taker_buy_volume": 5535.1, "taker_buy_quote": 1223.80855}, {"ts": 1767736560000, "open": 0.2212, "high": 0.2212, "low": 0.221, "close": 0.2212, "volume": 5199.3, "quote_volume": 1149.53948, "trades": 15, "taker_buy_volume": 316.5, "taker_buy_quote": 70.0098}, {"ts": 1767736620000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 104.0, "quote_volume": 22.9944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736680000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 2487.8, "quote_volume": 550.30136, "trades": 5, "taker_buy_volume": 2487.8, "taker_buy_quote": 550.30136}, {"ts": 1767736740000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 799.3, "quote_volume": 176.80516, "trades": 3, "taker_buy_volume": 799.3, "taker_buy_quote": 176.80516}, {"ts": 1767736800000, "open": 0.2211, "high": 0.2248, "low": 0.221, "close": 0.224, "volume": 316092.2, "quote_volume": 70521.78235, "trades": 837, "taker_buy_volume": 98928.9, "taker_buy_quote": 22074.77652}, {"ts": 1767736860000, "open": 0.2238, "high": 0.2261, "low": 0.2231, "close": 0.2257, "volume": 554604.3, "quote_volume": 124594.23904, "trades": 1481, "taker_buy_volume": 258819.5, "taker_buy_quote": 58209.60282}, {"ts": 1767736920000, "open": 0.2258, "high": 0.2285, "low": 0.2254, "close": 0.2259, "volume": 467670.8, "quote_volume": 106105.58222, "trades": 1689, "taker_buy_volume": 213495.3, "taker_buy_quote": 48445.31241}, {"ts": 1767736980000, "open": 0.226, "high": 0.2268, "low": 0.2251, "close": 0.2256, "volume": 63806.8, "quote_volume": 14405.63024, "trades": 229, "taker_buy_volume": 35829.4, "taker_buy_quote": 8090.0087}, {"ts": 1767737040000, "open": 0.2256, "high": 0.2265, "low": 0.2253, "close": 0.2264, "volume": 26698.3, "quote_volume": 6032.39019, "trades": 117, "taker_buy_volume": 18068.7, "taker_buy_quote": 4083.98024}, {"ts": 1767737100000, "open": 0.2265, "high": 0.227, "low": 0.2242, "close": 0.2242, "volume": 19544.7, "quote_volume": 4421.2465, "trades": 100, "taker_buy_volume": 7396.3, "taker_buy_quote": 1672.50113}, {"ts": 1767737160000, "open": 0.2244, "high": 0.2256, "low": 0.2244, "close": 0.2254, "volume": 13335.4, "quote_volume": 3002.74991, "trades": 55, "taker_buy_volume": 11733.7, "taker_buy_quote": 2641.71886}, {"ts": 1767737220000, "open": 0.2251, "high": 0.2254, "low": 0.2244, "close": 0.225, "volume": 80184.7, "quote_volume": 18043.12193, "trades": 112, "taker_buy_volume": 41907.6, "taker_buy_quote": 9430.46651}, {"ts": 1767737280000, "open": 0.2249, "high": 0.2251, "low": 0.2244, "close": 0.2248, "volume": 17156.3, "quote_volume": 3855.9429, "trades": 66, "taker_buy_volume": 7061.7, "taker_buy_quote": 1587.00307}, {"ts": 1767737340000, "open": 0.225, "high": 0.2254, "low": 0.2248, "close": 0.2248, "volume": 28134.1, "quote_volume": 6332.95529, "trades": 61, "taker_buy_volume": 18658.1, "taker_buy_quote": 4201.17417}, {"ts": 1767737400000, "open": 0.2248, "high": 0.2248, "low": 0.2237, "close": 0.2238, "volume": 17779.7, "quote_volume": 3982.78221, "trades": 80, "taker_buy_volume": 5743.1, "taker_buy_quote": 1286.4153}, {"ts": 1767737460000, "open": 0.2238, "high": 0.224, "low": 0.2235, "close": 0.224, "volume": 9261.5, "quote_volume": 2073.75311, "trades": 12, "taker_buy_volume": 9234.3, "taker_buy_quote": 2067.67391}, {"ts": 1767737520000, "open": 0.2238, "high": 0.2243, "low": 0.2238, "close": 0.2239, "volume": 20339.2, "quote_volume": 4555.7035, "trades": 32, "taker_buy_volume": 12451.3, "taker_buy_quote": 2789.27174}, {"ts": 1767737580000, "open": 0.2238, "high": 0.2242, "low": 0.2235, "close": 0.2235, "volume": 22293.5, "quote_volume": 4991.38515, "trades": 39, "taker_buy_volume": 9517.8, "taker_buy_quote": 2130.54597}, {"ts": 1767737640000, "open": 0.2237, "high": 0.2237, "low": 0.2231, "close": 0.2234, "volume": 51743.2, "quote_volume": 11558.4108, "trades": 50, "taker_buy_volume": 15740.8, "taker_buy_quote": 3519.30302}, {"ts": 1767737700000, "open": 0.2236, "high": 0.226, "low": 0.2236, "close": 0.2258, "volume": 59722.3, "quote_volume": 13438.52195, "trades": 98, "taker_buy_volume": 47928.3, "taker_buy_quote": 10774.50302}, {"ts": 1767737760000, "open": 0.2255, "high": 0.2255, "low": 0.2251, "close": 0.2251, "volume": 9712.3, "quote_volume": 2187.64488, "trades": 26, "taker_buy_volume": 5505.3, "taker_buy_quote": 1239.93397}, {"ts": 1767737820000, "open": 0.2251, "high": 0.2251, "low": 0.2246, "close": 0.2247, "volume": 13821.3, "quote_volume": 3107.36117, "trades": 33, "taker_buy_volume": 545.4, "taker_buy_quote": 122.70007}, {"ts": 1767737880000, "open": 0.2248, "high": 0.2251, "low": 0.2244, "close": 0.2244, "volume": 54310.3, "quote_volume": 12208.45758, "trades": 65, "taker_buy_volume": 33359.8, "taker_buy_quote": 7502.95569}, {"ts": 1767737940000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738000000, "open": 0.2242, "high": 0.2261, "low": 0.2242, "close": 0.2261, "volume": 81276.3, "quote_volume": 18284.75748, "trades": 118, "taker_buy_volume": 73656.2, "taker_buy_quote": 16566.45037}, {"ts": 1767738060000, "open": 0.2259, "high": 0.2271, "low": 0.2258, "close": 0.2271, "volume": 50552.2, "quote_volume": 11455.33447, "trades": 97, "taker_buy_volume": 21037.9, "taker_buy_quote": 4767.02756}, {"ts": 1767738120000, "open": 0.2268, "high": 0.2276, "low": 0.2268, "close": 0.2273, "volume": 54406.1, "quote_volume": 12358.09873, "trades": 154, "taker_buy_volume": 10454.3, "taker_buy_quote": 2375.37489}, {"ts": 1767738180000, "open": 0.2272, "high": 0.2275, "low": 0.2265, "close": 0.2271, "volume": 48719.9, "quote_volume": 11058.94846, "trades": 89, "taker_buy_volume": 19836.3, "taker_buy_quote": 4504.04937}, {"ts": 1767738240000, "open": 0.2269, "high": 0.2279, "low": 0.2268, "close": 0.2279, "volume": 22633.6, "quote_volume": 5145.1295, "trades": 24, "taker_buy_volume": 20266.1, "taker_buy_quote": 4607.03527}, {"ts": 1767738300000, "open": 0.2275, "high": 0.2279, "low": 0.2275, "close": 0.2277, "volume": 23676.3, "quote_volume": 5388.92322, "trades": 54, "taker_buy_volume": 21084.3, "taker_buy_quote": 4799.0629}, {"ts": 1767738360000, "open": 0.2276, "high": 0.2277, "low": 0.2273, "close": 0.2277, "volume": 21725.7, "quote_volume": 4941.78535, "trades": 45, "taker_buy_volume": 12889.9, "taker_buy_quote": 2931.64085}, {"ts": 1767738420000, "open": 0.2277, "high": 0.2279, "low": 0.2273, "close": 0.2275, "volume": 25628.1, "quote_volume": 5831.71721, "trades": 47, "taker_buy_volume": 15059.2, "taker_buy_quote": 3427.48429}, {"ts": 1767738480000, "open": 0.2274, "high": 0.2278, "low": 0.2274, "close": 0.2275, "volume": 20337.3, "quote_volume": 4630.08414, "trades": 58, "taker_buy_volume": 14275.8, "taker_buy_quote": 3250.0748}, {"ts": 1767738540000, "open": 0.2273, "high": 0.2273, "low": 0.227, "close": 0.2272, "volume": 10982.6, "quote_volume": 2494.84982, "trades": 27, "taker_buy_volume": 1616.2, "taker_buy_quote": 367.27219}, {"ts": 1767738600000, "open": 0.2271, "high": 0.2271, "low": 0.2267, "close": 0.2267, "volume": 6603.2, "quote_volume": 1499.44061, "trades": 10, "taker_buy_volume": 5920.6, "taker_buy_quote": 1344.56826}, {"ts": 1767738660000, "open": 0.2263, "high": 0.2267, "low": 0.2258, "close": 0.2258, "volume": 20484.1, "quote_volume": 4640.28174, "trades": 23, "taker_buy_volume": 11502.1, "taker_buy_quote": 2606.0295}, {"ts": 1767738720000, "open": 0.2261, "high": 0.2261, "low": 0.2249, "close": 0.2251, "volume": 21470.3, "quote_volume": 4835.91235, "trades": 29, "taker_buy_volume": 18097.0, "taker_buy_quote": 4077.24373}, {"ts": 1767738780000, "open": 0.2251, "high": 0.2252, "low": 0.2249, "close": 0.225, "volume": 4075.9, "quote_volume": 917.55675, "trades": 5, "taker_buy_volume": 3975.9, "taker_buy_quote": 895.06675}, {"ts": 1767738840000, "open": 0.2248, "high": 0.2248, "low": 0.2243, "close": 0.2243, "volume": 1018.1, "quote_volume": 228.63798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738900000, "open": 0.2248, "high": 0.2252, "low": 0.2246, "close": 0.2249, "volume": 13703.5, "quote_volume": 3083.11032, "trades": 22, "taker_buy_volume": 3645.5, "taker_buy_quote": 819.89776}, {"ts": 1767738960000, "open": 0.2248, "high": 0.2248, "low": 0.2245, "close": 0.2246, "volume": 8183.7, "quote_volume": 1837.70613, "trades": 13, "taker_buy_volume": 1836.3, "taker_buy_quote": 412.43298}, {"ts": 1767739020000, "open": 0.2247, "high": 0.2265, "low": 0.2247, "close": 0.2257, "volume": 41769.0, "quote_volume": 9439.59382, "trades": 54, "taker_buy_volume": 38289.2, "taker_buy_quote": 8653.4012}, {"ts": 1767739080000, "open": 0.2251, "high": 0.2257, "low": 0.2251, "close": 0.2252, "volume": 18914.2, "quote_volume": 4261.43664, "trades": 26, "taker_buy_volume": 8851.0, "taker_buy_quote": 1994.85235}, {"ts": 1767739140000, "open": 0.225, "high": 0.2255, "low": 0.2246, "close": 0.2252, "volume": 20979.9, "quote_volume": 4721.05508, "trades": 41, "taker_buy_volume": 11232.0, "taker_buy_quote": 2528.0317}, {"ts": 1767739200000, "open": 0.2251, "high": 0.2251, "low": 0.225, "close": 0.225, "volume": 14436.6, "quote_volume": 3249.21283, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739260000, "open": 0.2249, "high": 0.2249, "low": 0.2241, "close": 0.2241, "volume": 8691.3, "quote_volume": 1949.30004, "trades": 26, "taker_buy_volume": 5783.0, "taker_buy_quote": 1297.50414}, {"ts": 1767739320000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 220.1, "quote_volume": 49.39048, "trades": 3, "taker_buy_volume": 220.1, "taker_buy_quote": 49.39048}, {"ts": 1767739380000, "open": 0.2244, "high": 0.2244, "low": 0.2242, "close": 0.2242, "volume": 394.6, "quote_volume": 88.48936, "trades": 7, "taker_buy_volume": 294.4, "taker_buy_quote": 66.00448}, {"ts": 1767739440000, "open": 0.2242, "high": 0.2242, "low": 0.2238, "close": 0.2238, "volume": 10931.1, "quote_volume": 2449.01966, "trades": 24, "taker_buy_volume": 5510.8, "taker_buy_quote": 1234.9189}, {"ts": 1767739500000, "open": 0.2236, "high": 0.2237, "low": 0.2224, "close": 0.2233, "volume": 48783.1, "quote_volume": 10876.61325, "trades": 80, "taker_buy_volume": 24678.3, "taker_buy_quote": 5502.11045}, {"ts": 1767739560000, "open": 0.2233, "high": 0.2233, "low": 0.2224, "close": 0.2224, "volume": 27358.2, "quote_volume": 6101.45337, "trades": 28, "taker_buy_volume": 3889.1, "taker_buy_quote": 866.88039}, {"ts": 1767739620000, "open": 0.2227, "high": 0.2234, "low": 0.2227, "close": 0.2234, "volume": 23699.6, "quote_volume": 5286.58413, "trades": 25, "taker_buy_volume": 23699.6, "taker_buy_quote": 5286.58413}, {"ts": 1767739680000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 237.0, "quote_volume": 52.8984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739740000, "open": 0.2235, "high": 0.2241, "low": 0.2235, "close": 0.2241, "volume": 3633.3, "quote_volume": 813.24218, "trades": 14, "taker_buy_volume": 3633.3, "taker_buy_quote": 813.24218}, {"ts": 1767739800000, "open": 0.224, "high": 0.2243, "low": 0.2237, "close": 0.2237, "volume": 13084.8, "quote_volume": 2930.89918, "trades": 53, "taker_buy_volume": 2547.1, "taker_buy_quote": 571.31453}, {"ts": 1767739860000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 4298.2, "quote_volume": 961.58614, "trades": 50, "taker_buy_volume": 788.0, "taker_buy_quote": 176.3544}, {"ts": 1767739920000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 34.4, "quote_volume": 7.69872, "trades": 1, "taker_buy_volume": 34.4, "taker_buy_quote": 7.69872}, {"ts": 1767739980000, "open": 0.2238, "high": 0.2246, "low": 0.2238, "close": 0.2245, "volume": 12555.1, "quote_volume": 2815.35747, "trades": 15, "taker_buy_volume": 7104.0, "taker_buy_quote": 1591.57526}, {"ts": 1767740040000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 32.4, "quote_volume": 7.27704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740100000, "open": 0.2244, "high": 0.2244, "low": 0.2235, "close": 0.2235, "volume": 24871.5, "quote_volume": 5570.34506, "trades": 14, "taker_buy_volume": 23.2, "taker_buy_quote": 5.20144}, {"ts": 1767740160000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740220000, "open": 0.2235, "high": 0.2237, "low": 0.2232, "close": 0.2237, "volume": 14263.5, "quote_volume": 3187.36577, "trades": 44, "taker_buy_volume": 8898.4, "taker_buy_quote": 1988.51622}, {"ts": 1767740280000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 1520.2, "quote_volume": 339.91672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740340000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 866.9, "quote_volume": 193.92553, "trades": 13, "taker_buy_volume": 866.9, "taker_buy_quote": 193.92553}, {"ts": 1767740400000, "open": 0.2236, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 1799.8, "quote_volume": 402.26075, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740460000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 41.3, "quote_volume": 9.22642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740520000, "open": 0.2234, "high": 0.2234, "low": 0.2232, "close": 0.2233, "volume": 724.3, "quote_volume": 161.72169, "trades": 6, "taker_buy_volume": 353.8, "taker_buy_quote": 79.00354}, {"ts": 1767740580000, "open": 0.2231, "high": 0.2231, "low": 0.2229, "close": 0.2229, "volume": 7237.7, "quote_volume": 1613.59257, "trades": 13, "taker_buy_volume": 6911.2, "taker_buy_quote": 1540.81572}, {"ts": 1767740640000, "open": 0.2226, "high": 0.2232, "low": 0.2226, "close": 0.223, "volume": 11227.3, "quote_volume": 2503.6148, "trades": 26, "taker_buy_volume": 10576.9, "taker_buy_quote": 2358.70552}, {"ts": 1767740700000, "open": 0.223, "high": 0.223, "low": 0.2228, "close": 0.2228, "volume": 10290.0, "quote_volume": 2293.88153, "trades": 17, "taker_buy_volume": 267.0, "taker_buy_quote": 59.5143}, {"ts": 1767740760000, "open": 0.2228, "high": 0.2232, "low": 0.2226, "close": 0.2232, "volume": 32336.6, "quote_volume": 7209.37902, "trades": 51, "taker_buy_volume": 26995.9, "taker_buy_quote": 6017.84174}, {"ts": 1767740820000, "open": 0.2228, "high": 0.2232, "low": 0.2225, "close": 0.2231, "volume": 22583.1, "quote_volume": 5031.23647, "trades": 42, "taker_buy_volume": 15446.5, "taker_buy_quote": 3442.32753}, {"ts": 1767740880000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 1743.4, "quote_volume": 388.96148, "trades": 3, "taker_buy_volume": 44.7, "taker_buy_quote": 9.98151}, {"ts": 1767740940000, "open": 0.2236, "high": 0.2238, "low": 0.2236, "close": 0.2238, "volume": 575.1, "quote_volume": 128.64612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741000000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 59.7, "quote_volume": 13.3728, "trades": 2, "taker_buy_volume": 59.7, "taker_buy_quote": 13.3728}, {"ts": 1767741060000, "open": 0.2242, "high": 0.2245, "low": 0.2242, "close": 0.2244, "volume": 23819.1, "quote_volume": 5343.90148, "trades": 44, "taker_buy_volume": 7992.4, "taker_buy_quote": 1793.56601}, {"ts": 1767741120000, "open": 0.2242, "high": 0.2242, "low": 0.2238, "close": 0.2238, "volume": 4722.3, "quote_volume": 1058.20741, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741180000, "open": 0.2243, "high": 0.2245, "low": 0.2243, "close": 0.2244, "volume": 1499.8, "quote_volume": 336.58245, "trades": 4, "taker_buy_volume": 884.9, "taker_buy_quote": 198.62482}, {"ts": 1767741240000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 2242.9, "quote_volume": 503.30676, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741300000, "open": 0.2242, "high": 0.2248, "low": 0.2242, "close": 0.2245, "volume": 5448.9, "quote_volume": 1223.5885, "trades": 30, "taker_buy_volume": 1311.7, "taker_buy_quote": 294.6322}, {"ts": 1767741360000, "open": 0.2246, "high": 0.2246, "low": 0.2243, "close": 0.2243, "volume": 2324.2, "quote_volume": 521.66477, "trades": 11, "taker_buy_volume": 223.2, "taker_buy_quote": 50.13072}, {"ts": 1767741420000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 1723.2, "quote_volume": 386.51376, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741480000, "open": 0.2243, "high": 0.2245, "low": 0.2242, "close": 0.2242, "volume": 4250.9, "quote_volume": 953.7564, "trades": 8, "taker_buy_volume": 1328.6, "taker_buy_quote": 298.02666}, {"ts": 1767741540000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 279.0, "quote_volume": 62.6076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741600000, "open": 0.2243, "high": 0.2243, "low": 0.2242, "close": 0.2242, "volume": 930.5, "quote_volume": 208.64371, "trades": 3, "taker_buy_volume": 343.5, "taker_buy_quote": 77.0127}, {"ts": 1767741660000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 1039.1, "quote_volume": 232.8365, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 54.0081}, {"ts": 1767741720000, "open": 0.224, "high": 0.224, "low": 0.2239, "close": 0.2239, "volume": 608.3, "quote_volume": 136.23074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741780000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 3893.7, "quote_volume": 871.45465, "trades": 28, "taker_buy_volume": 445.9, "taker_buy_quote": 99.83701}, {"ts": 1767741840000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741900000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 3278.7, "quote_volume": 733.87428, "trades": 28, "taker_buy_volume": 1351.8, "taker_buy_quote": 302.63406}, {"ts": 1767741960000, "open": 0.2237, "high": 0.2242, "low": 0.2237, "close": 0.2239, "volume": 38467.7, "quote_volume": 8619.46973, "trades": 50, "taker_buy_volume": 30322.9, "taker_buy_quote": 6794.05764}, {"ts": 1767742020000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742080000, "open": 0.224, "high": 0.224, "low": 0.2238, "close": 0.2238, "volume": 1195.4, "quote_volume": 267.69866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742140000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 257.9, "quote_volume": 57.66644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742200000, "open": 0.2236, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 3626.7, "quote_volume": 810.85994, "trades": 26, "taker_buy_volume": 1923.9, "taker_buy_quote": 430.13968}, {"ts": 1767742260000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 881.3, "quote_volume": 197.05868, "trades": 7, "taker_buy_volume": 411.4, "taker_buy_quote": 91.98904}, {"ts": 1767742320000, "open": 0.2236, "high": 0.2242, "low": 0.2236, "close": 0.2242, "volume": 5727.2, "quote_volume": 1282.09768, "trades": 38, "taker_buy_volume": 5065.4, "taker_buy_quote": 1134.1192}, {"ts": 1767742380000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2242, "volume": 6069.3, "quote_volume": 1361.08013, "trades": 35, "taker_buy_volume": 4164.2, "taker_buy_quote": 933.80551}, {"ts": 1767742440000, "open": 0.2243, "high": 0.2245, "low": 0.2243, "close": 0.2244, "volume": 11305.4, "quote_volume": 2536.3822, "trades": 27, "taker_buy_volume": 10055.1, "taker_buy_quote": 2255.81488}, {"ts": 1767742500000, "open": 0.2244, "high": 0.225, "low": 0.2243, "close": 0.2246, "volume": 81248.9, "quote_volume": 18253.65091, "trades": 122, "taker_buy_volume": 34865.4, "taker_buy_quote": 7832.28436}, {"ts": 1767742560000, "open": 0.2245, "high": 0.2245, "low": 0.2238, "close": 0.2238, "volume": 8434.4, "quote_volume": 1889.46239, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742620000, "open": 0.2236, "high": 0.2239, "low": 0.2234, "close": 0.2239, "volume": 8577.9, "quote_volume": 1918.57579, "trades": 23, "taker_buy_volume": 6901.1, "taker_buy_quote": 1543.82099}, {"ts": 1767742680000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742740000, "open": 0.2239, "high": 0.2241, "low": 0.2238, "close": 0.2238, "volume": 6935.9, "quote_volume": 1553.54454, "trades": 11, "taker_buy_volume": 6804.9, "taker_buy_quote": 1524.22674}, {"ts": 1767742800000, "open": 0.2238, "high": 0.2238, "low": 0.2232, "close": 0.2236, "volume": 19562.9, "quote_volume": 4371.91983, "trades": 33, "taker_buy_volume": 12402.4, "taker_buy_quote": 2770.45329}, {"ts": 1767742860000, "open": 0.2236, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 307.5, "quote_volume": 68.73705, "trades": 4, "taker_buy_volume": 108.0, "taker_buy_quote": 24.1488}, {"ts": 1767742920000, "open": 0.2235, "high": 0.2235, "low": 0.2234, "close": 0.2234, "volume": 2847.2, "quote_volume": 636.27006, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742980000, "open": 0.2236, "high": 0.2238, "low": 0.2236, "close": 0.2238, "volume": 6984.1, "quote_volume": 1562.86762, "trades": 12, "taker_buy_volume": 6984.1, "taker_buy_quote": 1562.86762}, {"ts": 1767743040000, "open": 0.2238, "high": 0.2241, "low": 0.2238, "close": 0.2241, "volume": 2611.5, "quote_volume": 584.96103, "trades": 18, "taker_buy_volume": 2479.3, "taker_buy_quote": 555.37467}, {"ts": 1767743100000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 3469.6, "quote_volume": 777.46672, "trades": 32, "taker_buy_volume": 72.5, "taker_buy_quote": 16.24725}, {"ts": 1767743160000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 1027.6, "quote_volume": 229.97688, "trades": 3, "taker_buy_volume": 1027.6, "taker_buy_quote": 229.97688}, {"ts": 1767743220000, "open": 0.2239, "high": 0.2241, "low": 0.2239, "close": 0.224, "volume": 2165.3, "quote_volume": 485.00928, "trades": 7, "taker_buy_volume": 1943.8, "taker_buy_quote": 435.4065}, {"ts": 1767743280000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 7034.0, "quote_volume": 1575.65538, "trades": 39, "taker_buy_volume": 501.8, "taker_buy_quote": 112.44258}, {"ts": 1767743340000, "open": 0.224, "high": 0.224, "low": 0.2238, "close": 0.2238, "volume": 4182.3, "quote_volume": 936.38461, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743400000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 4174.5, "quote_volume": 934.38939, "trades": 26, "taker_buy_volume": 216.0, "taker_buy_quote": 48.3516}, {"ts": 1767743460000, "open": 0.2238, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 1896.7, "quote_volume": 424.68756, "trades": 21, "taker_buy_volume": 1896.7, "taker_buy_quote": 424.68756}, {"ts": 1767743520000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 738.4, "quote_volume": 165.4016, "trades": 3, "taker_buy_volume": 648.0, "taker_buy_quote": 145.152}, {"ts": 1767743580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743640000, "open": 0.2241, "high": 0.2242, "low": 0.2241, "close": 0.2242, "volume": 1249.4, "quote_volume": 279.99945, "trades": 6, "taker_buy_volume": 1249.4, "taker_buy_quote": 279.99945}, {"ts": 1767743700000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 8129.2, "quote_volume": 1822.56664, "trades": 82, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743760000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 157.2, "quote_volume": 35.24424, "trades": 1, "taker_buy_volume": 157.2, "taker_buy_quote": 35.24424}, {"ts": 1767743820000, "open": 0.2243, "high": 0.2255, "low": 0.2243, "close": 0.2254, "volume": 43844.6, "quote_volume": 9866.15112, "trades": 238, "taker_buy_volume": 31935.7, "taker_buy_quote": 7183.02443}, {"ts": 1767743880000, "open": 0.2254, "high": 0.2255, "low": 0.2252, "close": 0.2254, "volume": 6944.6, "quote_volume": 1564.73075, "trades": 52, "taker_buy_volume": 2695.9, "taker_buy_quote": 607.70257}, {"ts": 1767743940000, "open": 0.2253, "high": 0.2253, "low": 0.2248, "close": 0.2248, "volume": 27466.1, "quote_volume": 6180.93711, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744000000, "open": 0.2249, "high": 0.2277, "low": 0.2249, "close": 0.2275, "volume": 37434.6, "quote_volume": 8470.92559, "trades": 62, "taker_buy_volume": 32799.3, "taker_buy_quote": 7419.16378}, {"ts": 1767744060000, "open": 0.2275, "high": 0.23, "low": 0.2275, "close": 0.2295, "volume": 352080.4, "quote_volume": 80658.83273, "trades": 624, "taker_buy_volume": 145366.7, "taker_buy_quote": 33306.28623}, {"ts": 1767744120000, "open": 0.2294, "high": 0.2305, "low": 0.2286, "close": 0.2296, "volume": 282828.8, "quote_volume": 65025.71907, "trades": 374, "taker_buy_volume": 192927.4, "taker_buy_quote": 44363.30659}, {"ts": 1767744180000, "open": 0.2295, "high": 0.2297, "low": 0.2285, "close": 0.229, "volume": 35455.8, "quote_volume": 8126.6279, "trades": 142, "taker_buy_volume": 15151.7, "taker_buy_quote": 3474.03588}, {"ts": 1767744240000, "open": 0.2289, "high": 0.2289, "low": 0.2267, "close": 0.2267, "volume": 76519.7, "quote_volume": 17426.22936, "trades": 175, "taker_buy_volume": 29349.8, "taker_buy_quote": 6686.85427}, {"ts": 1767744300000, "open": 0.2267, "high": 0.2268, "low": 0.2262, "close": 0.2262, "volume": 45814.8, "quote_volume": 10377.63811, "trades": 65, "taker_buy_volume": 17377.7, "taker_buy_quote": 3938.5711}, {"ts": 1767744360000, "open": 0.226, "high": 0.2268, "low": 0.2258, "close": 0.2268, "volume": 34726.0, "quote_volume": 7858.90755, "trades": 72, "taker_buy_volume": 32872.7, "taker_buy_quote": 7439.50321}, {"ts": 1767744420000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2266, "volume": 11093.0, "quote_volume": 2513.05867, "trades": 13, "taker_buy_volume": 1431.7, "taker_buy_quote": 324.4282}, {"ts": 1767744480000, "open": 0.2267, "high": 0.227, "low": 0.2266, "close": 0.227, "volume": 12252.0, "quote_volume": 2778.19575, "trades": 23, "taker_buy_volume": 6611.8, "taker_buy_quote": 1499.05831}, {"ts": 1767744540000, "open": 0.2275, "high": 0.2279, "low": 0.2273, "close": 0.2273, "volume": 27360.2, "quote_volume": 6225.58207, "trades": 70, "taker_buy_volume": 1419.2, "taker_buy_quote": 322.9084}, {"ts": 1767744600000, "open": 0.2271, "high": 0.2277, "low": 0.2271, "close": 0.2272, "volume": 26358.9, "quote_volume": 5993.71771, "trades": 27, "taker_buy_volume": 19495.5, "taker_buy_quote": 4434.15525}, {"ts": 1767744660000, "open": 0.2271, "high": 0.2271, "low": 0.2264, "close": 0.2267, "volume": 12978.2, "quote_volume": 2941.05527, "trades": 43, "taker_buy_volume": 4630.1, "taker_buy_quote": 1049.03338}, {"ts": 1767744720000, "open": 0.2263, "high": 0.2269, "low": 0.2263, "close": 0.2269, "volume": 10240.3, "quote_volume": 2321.25753, "trades": 22, "taker_buy_volume": 10240.3, "taker_buy_quote": 2321.25753}, {"ts": 1767744780000, "open": 0.2268, "high": 0.2274, "low": 0.2268, "close": 0.2271, "volume": 26706.4, "quote_volume": 6068.39748, "trades": 29, "taker_buy_volume": 15424.6, "taker_buy_quote": 3504.02604}, {"ts": 1767744840000, "open": 0.2273, "high": 0.2293, "low": 0.2273, "close": 0.2293, "volume": 35454.1, "quote_volume": 8102.70543, "trades": 44, "taker_buy_volume": 34130.1, "taker_buy_quote": 7799.93433}, {"ts": 1767744900000, "open": 0.2294, "high": 0.2294, "low": 0.2286, "close": 0.229, "volume": 106165.9, "quote_volume": 24311.09153, "trades": 181, "taker_buy_volume": 41876.0, "taker_buy_quote": 9589.57863}, {"ts": 1767744960000, "open": 0.229, "high": 0.2291, "low": 0.2284, "close": 0.2284, "volume": 20108.4, "quote_volume": 4599.42737, "trades": 31, "taker_buy_volume": 2891.9, "taker_buy_quote": 662.26819}, {"ts": 1767745020000, "open": 0.2285, "high": 0.2293, "low": 0.2285, "close": 0.2293, "volume": 64422.0, "quote_volume": 14738.72986, "trades": 111, "taker_buy_volume": 32841.8, "taker_buy_quote": 7514.28825}, {"ts": 1767745080000, "open": 0.2294, "high": 0.2311, "low": 0.2291, "close": 0.2311, "volume": 102335.3, "quote_volume": 23572.95893, "trades": 219, "taker_buy_volume": 70028.3, "taker_buy_quote": 16127.85466}, {"ts": 1767745140000, "open": 0.2312, "high": 0.2319, "low": 0.2301, "close": 0.2311, "volume": 85556.7, "quote_volume": 19768.31235, "trades": 291, "taker_buy_volume": 25972.8, "taker_buy_quote": 5994.58339}, {"ts": 1767745200000, "open": 0.2309, "high": 0.2311, "low": 0.2294, "close": 0.2299, "volume": 111640.3, "quote_volume": 25690.0943, "trades": 163, "taker_buy_volume": 37753.6, "taker_buy_quote": 8692.5287}, {"ts": 1767745260000, "open": 0.23, "high": 0.2307, "low": 0.2298, "close": 0.2307, "volume": 36952.0, "quote_volume": 8516.05608, "trades": 115, "taker_buy_volume": 12961.3, "taker_buy_quote": 2986.85208}, {"ts": 1767745320000, "open": 0.2308, "high": 0.2317, "low": 0.2308, "close": 0.2317, "volume": 124442.0, "quote_volume": 28787.31735, "trades": 180, "taker_buy_volume": 118062.3, "taker_buy_quote": 27312.21489}, {"ts": 1767745380000, "open": 0.2315, "high": 0.2317, "low": 0.2309, "close": 0.2317, "volume": 41600.6, "quote_volume": 9625.37749, "trades": 87, "taker_buy_volume": 24816.1, "taker_buy_quote": 5745.93584}, {"ts": 1767745440000, "open": 0.2317, "high": 0.2322, "low": 0.2306, "close": 0.2308, "volume": 139356.9, "quote_volume": 32240.67298, "trades": 276, "taker_buy_volume": 88716.7, "taker_buy_quote": 20529.77099}, {"ts": 1767745500000, "open": 0.231, "high": 0.2312, "low": 0.2309, "close": 0.2312, "volume": 24643.8, "quote_volume": 5694.64456, "trades": 49, "taker_buy_volume": 13912.5, "taker_buy_quote": 3215.32102}, {"ts": 1767745560000, "open": 0.2312, "high": 0.2312, "low": 0.2306, "close": 0.2311, "volume": 27706.3, "quote_volume": 6397.87045, "trades": 46, "taker_buy_volume": 19412.8, "taker_buy_quote": 4483.70976}, {"ts": 1767745620000, "open": 0.231, "high": 0.2313, "low": 0.2305, "close": 0.2313, "volume": 25150.7, "quote_volume": 5805.18689, "trades": 40, "taker_buy_volume": 10069.7, "taker_buy_quote": 2325.459}, {"ts": 1767745680000, "open": 0.2317, "high": 0.2317, "low": 0.2308, "close": 0.2312, "volume": 15022.4, "quote_volume": 3472.04343, "trades": 30, "taker_buy_volume": 6280.2, "taker_buy_quote": 1452.51014}, {"ts": 1767745740000, "open": 0.2312, "high": 0.2312, "low": 0.2303, "close": 0.2303, "volume": 12022.1, "quote_volume": 2773.10069, "trades": 41, "taker_buy_volume": 6403.3, "taker_buy_quote": 1478.26251}, {"ts": 1767745800000, "open": 0.2304, "high": 0.2306, "low": 0.2296, "close": 0.2297, "volume": 32334.3, "quote_volume": 7442.42857, "trades": 81, "taker_buy_volume": 16324.7, "taker_buy_quote": 3757.91903}, {"ts": 1767745860000, "open": 0.2299, "high": 0.2308, "low": 0.2294, "close": 0.2299, "volume": 81882.1, "quote_volume": 18845.36971, "trades": 113, "taker_buy_volume": 32556.6, "taker_buy_quote": 7491.21253}, {"ts": 1767745920000, "open": 0.23, "high": 0.2301, "low": 0.2292, "close": 0.2295, "volume": 20683.4, "quote_volume": 4752.47382, "trades": 42, "taker_buy_volume": 14878.1, "taker_buy_quote": 3419.86417}, {"ts": 1767745980000, "open": 0.2292, "high": 0.2295, "low": 0.229, "close": 0.2292, "volume": 25330.4, "quote_volume": 5804.21985, "trades": 34, "taker_buy_volume": 5419.8, "taker_buy_quote": 1242.67786}, {"ts": 1767746040000, "open": 0.2294, "high": 0.2294, "low": 0.2283, "close": 0.2283, "volume": 41966.1, "quote_volume": 9596.49721, "trades": 58, "taker_buy_volume": 13236.5, "taker_buy_quote": 3025.69981}, {"ts": 1767746100000, "open": 0.2283, "high": 0.2283, "low": 0.2272, "close": 0.2282, "volume": 34830.0, "quote_volume": 7936.07183, "trades": 47, "taker_buy_volume": 27604.4, "taker_buy_quote": 6289.76012}, {"ts": 1767746160000, "open": 0.2282, "high": 0.2282, "low": 0.2273, "close": 0.2276, "volume": 24625.4, "quote_volume": 5603.72797, "trades": 42, "taker_buy_volume": 8615.2, "taker_buy_quote": 1960.04257}, {"ts": 1767746220000, "open": 0.2278, "high": 0.2283, "low": 0.2277, "close": 0.2279, "volume": 23772.1, "quote_volume": 5419.63723, "trades": 111, "taker_buy_volume": 10834.3, "taker_buy_quote": 2470.73134}, {"ts": 1767746280000, "open": 0.2276, "high": 0.2278, "low": 0.2273, "close": 0.2277, "volume": 16667.7, "quote_volume": 3791.23851, "trades": 26, "taker_buy_volume": 5176.9, "taker_buy_quote": 1177.86175}, {"ts": 1767746340000, "open": 0.2276, "high": 0.2278, "low": 0.2275, "close": 0.2276, "volume": 6284.4, "quote_volume": 1430.70795, "trades": 41, "taker_buy_volume": 4921.7, "taker_buy_quote": 1120.64341}, {"ts": 1767746400000, "open": 0.2275, "high": 0.2279, "low": 0.2275, "close": 0.2278, "volume": 22164.0, "quote_volume": 5045.7703, "trades": 29, "taker_buy_volume": 12603.8, "taker_buy_quote": 2869.56001}, {"ts": 1767746460000, "open": 0.2277, "high": 0.2287, "low": 0.2277, "close": 0.2284, "volume": 16887.4, "quote_volume": 3851.00216, "trades": 35, "taker_buy_volume": 15145.6, "taker_buy_quote": 3452.90452}, {"ts": 1767746520000, "open": 0.2283, "high": 0.2285, "low": 0.2281, "close": 0.2283, "volume": 19831.0, "quote_volume": 4527.88103, "trades": 53, "taker_buy_volume": 7307.5, "taker_buy_quote": 1669.71929}, {"ts": 1767746580000, "open": 0.2281, "high": 0.2283, "low": 0.2274, "close": 0.2274, "volume": 18714.6, "quote_volume": 4263.59276, "trades": 61, "taker_buy_volume": 2720.0, "taker_buy_quote": 620.35786}, {"ts": 1767746640000, "open": 0.2272, "high": 0.2272, "low": 0.2266, "close": 0.2268, "volume": 13923.7, "quote_volume": 3159.67275, "trades": 83, "taker_buy_volume": 5328.1, "taker_buy_quote": 1209.17754}, {"ts": 1767746700000, "open": 0.2268, "high": 0.2269, "low": 0.2258, "close": 0.2269, "volume": 55378.4, "quote_volume": 12543.83312, "trades": 84, "taker_buy_volume": 41447.3, "taker_buy_quote": 9387.71855}, {"ts": 1767746760000, "open": 0.2268, "high": 0.2272, "low": 0.2264, "close": 0.2272, "volume": 17512.6, "quote_volume": 3969.24303, "trades": 27, "taker_buy_volume": 2599.5, "taker_buy_quote": 589.55423}, {"ts": 1767746820000, "open": 0.2276, "high": 0.2276, "low": 0.2268, "close": 0.2268, "volume": 2058.1, "quote_volume": 467.76784, "trades": 15, "taker_buy_volume": 647.6, "taker_buy_quote": 147.12465}, {"ts": 1767746880000, "open": 0.2268, "high": 0.2269, "low": 0.226, "close": 0.2261, "volume": 17885.5, "quote_volume": 4050.75376, "trades": 26, "taker_buy_volume": 3461.9, "taker_buy_quote": 785.35837}, {"ts": 1767746940000, "open": 0.2264, "high": 0.2265, "low": 0.2258, "close": 0.226, "volume": 17671.0, "quote_volume": 3997.54333, "trades": 31, "taker_buy_volume": 1528.7, "taker_buy_quote": 346.09768}, {"ts": 1767747000000, "open": 0.226, "high": 0.2265, "low": 0.226, "close": 0.2264, "volume": 23098.0, "quote_volume": 5228.80068, "trades": 61, "taker_buy_volume": 18838.3, "taker_buy_quote": 4265.62163}, {"ts": 1767747060000, "open": 0.2262, "high": 0.2262, "low": 0.2254, "close": 0.2257, "volume": 24994.5, "quote_volume": 5642.47897, "trades": 43, "taker_buy_volume": 2870.2, "taker_buy_quote": 647.95995}, {"ts": 1767747120000, "open": 0.2256, "high": 0.2258, "low": 0.2254, "close": 0.2258, "volume": 5985.5, "quote_volume": 1350.00048, "trades": 12, "taker_buy_volume": 5665.3, "taker_buy_quote": 1277.8274}, {"ts": 1767747180000, "open": 0.2258, "high": 0.226, "low": 0.2258, "close": 0.2259, "volume": 10794.3, "quote_volume": 2438.24177, "trades": 13, "taker_buy_volume": 10654.5, "taker_buy_quote": 2406.66095}, {"ts": 1767747240000, "open": 0.2259, "high": 0.2259, "low": 0.2253, "close": 0.2253, "volume": 14677.6, "quote_volume": 3311.87489, "trades": 19, "taker_buy_volume": 9786.6, "taker_buy_quote": 2209.3453}, {"ts": 1767747300000, "open": 0.2253, "high": 0.2258, "low": 0.2247, "close": 0.2258, "volume": 18246.2, "quote_volume": 4104.67312, "trades": 46, "taker_buy_volume": 13195.7, "taker_buy_quote": 2969.25525}, {"ts": 1767747360000, "open": 0.2257, "high": 0.2261, "low": 0.2257, "close": 0.2257, "volume": 10399.6, "quote_volume": 2349.72743, "trades": 18, "taker_buy_volume": 8393.8, "taker_buy_quote": 1897.01837}, {"ts": 1767747420000, "open": 0.2253, "high": 0.2254, "low": 0.2252, "close": 0.2254, "volume": 3311.8, "quote_volume": 745.88599, "trades": 8, "taker_buy_volume": 1441.2, "taker_buy_quote": 324.62687}, {"ts": 1767747480000, "open": 0.2253, "high": 0.2253, "low": 0.2244, "close": 0.2247, "volume": 36433.7, "quote_volume": 8187.3091, "trades": 44, "taker_buy_volume": 9120.3, "taker_buy_quote": 2048.80891}, {"ts": 1767747540000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2246, "volume": 8741.0, "quote_volume": 1963.20314, "trades": 27, "taker_buy_volume": 4677.2, "taker_buy_quote": 1050.78448}, {"ts": 1767747600000, "open": 0.2248, "high": 0.2248, "low": 0.2242, "close": 0.2244, "volume": 6790.6, "quote_volume": 1524.04059, "trades": 20, "taker_buy_volume": 2114.3, "taker_buy_quote": 474.54694}, {"ts": 1767747660000, "open": 0.2244, "high": 0.2247, "low": 0.2242, "close": 0.2247, "volume": 27480.8, "quote_volume": 6170.74142, "trades": 59, "taker_buy_volume": 25670.6, "taker_buy_quote": 5764.81167}, {"ts": 1767747720000, "open": 0.2244, "high": 0.2248, "low": 0.2242, "close": 0.2248, "volume": 4689.7, "quote_volume": 1052.93068, "trades": 17, "taker_buy_volume": 3577.0, "taker_buy_quote": 803.19987}, {"ts": 1767747780000, "open": 0.2249, "high": 0.2249, "low": 0.2246, "close": 0.2246, "volume": 1977.8, "quote_volume": 444.55711, "trades": 10, "taker_buy_volume": 1099.1, "taker_buy_quote": 247.09309}, {"ts": 1767747840000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 250.9, "quote_volume": 56.30196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747900000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 434.0, "quote_volume": 97.4764, "trades": 1, "taker_buy_volume": 434.0, "taker_buy_quote": 97.4764}, {"ts": 1767747960000, "open": 0.2247, "high": 0.2247, "low": 0.2243, "close": 0.2246, "volume": 9053.6, "quote_volume": 2032.96337, "trades": 32, "taker_buy_volume": 7515.1, "taker_buy_quote": 1687.29642}, {"ts": 1767748020000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 520.0, "quote_volume": 116.75737, "trades": 3, "taker_buy_volume": 173.7, "taker_buy_quote": 39.01302}, {"ts": 1767748080000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 696.9, "quote_volume": 156.49696, "trades": 5, "taker_buy_volume": 134.9, "taker_buy_quote": 30.29854}, {"ts": 1767748140000, "open": 0.2247, "high": 0.225, "low": 0.2246, "close": 0.2249, "volume": 7482.8, "quote_volume": 1681.45553, "trades": 17, "taker_buy_volume": 1883.5, "taker_buy_quote": 423.57218}, {"ts": 1767748200000, "open": 0.225, "high": 0.225, "low": 0.2241, "close": 0.2243, "volume": 26624.8, "quote_volume": 5981.00709, "trades": 39, "taker_buy_volume": 2862.0, "taker_buy_quote": 641.8926}, {"ts": 1767748260000, "open": 0.2243, "high": 0.2248, "low": 0.2242, "close": 0.2245, "volume": 13747.9, "quote_volume": 3086.53574, "trades": 17, "taker_buy_volume": 12723.9, "taker_buy_quote": 2856.81131}, {"ts": 1767748320000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 1961.4, "quote_volume": 440.3343, "trades": 20, "taker_buy_volume": 738.5, "taker_buy_quote": 165.79325}, {"ts": 1767748380000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 755.4, "quote_volume": 169.43622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748440000, "open": 0.2243, "high": 0.2243, "low": 0.2241, "close": 0.2243, "volume": 5029.8, "quote_volume": 1128.17854, "trades": 11, "taker_buy_volume": 4745.4, "taker_buy_quote": 1064.39322}, {"ts": 1767748500000, "open": 0.2244, "high": 0.2244, "low": 0.2236, "close": 0.224, "volume": 37536.0, "quote_volume": 8409.4128, "trades": 55, "taker_buy_volume": 10573.8, "taker_buy_quote": 2366.99918}, {"ts": 1767748560000, "open": 0.2241, "high": 0.2241, "low": 0.2233, "close": 0.2233, "volume": 9423.9, "quote_volume": 2107.20161, "trades": 33, "taker_buy_volume": 4752.9, "taker_buy_quote": 1062.84819}, {"ts": 1767748620000, "open": 0.2236, "high": 0.2239, "low": 0.2235, "close": 0.2236, "volume": 14734.9, "quote_volume": 3294.14784, "trades": 37, "taker_buy_volume": 4460.2, "taker_buy_quote": 997.46548}, {"ts": 1767748680000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 2498.8, "quote_volume": 558.51378, "trades": 5, "taker_buy_volume": 319.8, "taker_buy_quote": 71.50728}, {"ts": 1767748740000, "open": 0.2233, "high": 0.2235, "low": 0.2231, "close": 0.2233, "volume": 16578.9, "quote_volume": 3701.71497, "trades": 35, "taker_buy_volume": 13327.5, "taker_buy_quote": 2975.9103}, {"ts": 1767748800000, "open": 0.2235, "high": 0.2236, "low": 0.2234, "close": 0.2236, "volume": 1936.2, "quote_volume": 432.70908, "trades": 9, "taker_buy_volume": 936.2, "taker_buy_quote": 209.25508}, {"ts": 1767748860000, "open": 0.2234, "high": 0.2238, "low": 0.2234, "close": 0.2238, "volume": 5435.7, "quote_volume": 1215.63689, "trades": 36, "taker_buy_volume": 3599.7, "taker_buy_quote": 805.05794}, {"ts": 1767748920000, "open": 0.2241, "high": 0.2242, "low": 0.2241, "close": 0.2242, "volume": 528.7, "quote_volume": 118.5013, "trades": 6, "taker_buy_volume": 196.3, "taker_buy_quote": 44.01046}, {"ts": 1767748980000, "open": 0.2245, "high": 0.2246, "low": 0.2241, "close": 0.2246, "volume": 13282.7, "quote_volume": 2979.37622, "trades": 49, "taker_buy_volume": 6856.3, "taker_buy_quote": 1537.91224}, {"ts": 1767749040000, "open": 0.2245, "high": 0.2247, "low": 0.2243, "close": 0.2247, "volume": 6885.9, "quote_volume": 1545.95308, "trades": 25, "taker_buy_volume": 3777.6, "taker_buy_quote": 848.415}, {"ts": 1767749100000, "open": 0.2246, "high": 0.2254, "low": 0.2246, "close": 0.2253, "volume": 10692.9, "quote_volume": 2407.57208, "trades": 28, "taker_buy_volume": 8096.4, "taker_buy_quote": 1823.20097}, {"ts": 1767749160000, "open": 0.2253, "high": 0.2254, "low": 0.2248, "close": 0.2249, "volume": 33418.1, "quote_volume": 7523.16775, "trades": 58, "taker_buy_volume": 7634.7, "taker_buy_quote": 1718.9437}, {"ts": 1767749220000, "open": 0.2247, "high": 0.2248, "low": 0.2245, "close": 0.2245, "volume": 1280.9, "quote_volume": 287.78273, "trades": 8, "taker_buy_volume": 390.6, "taker_buy_quote": 87.77671}, {"ts": 1767749280000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 2734.8, "quote_volume": 612.84126, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749340000, "open": 0.2243, "high": 0.2249, "low": 0.2243, "close": 0.2246, "volume": 29211.6, "quote_volume": 6560.39271, "trades": 29, "taker_buy_volume": 21765.1, "taker_buy_quote": 4887.52989}, {"ts": 1767749400000, "open": 0.2249, "high": 0.2253, "low": 0.2249, "close": 0.2251, "volume": 8178.5, "quote_volume": 1840.59807, "trades": 30, "taker_buy_volume": 5448.8, "taker_buy_quote": 1225.89958}, {"ts": 1767749460000, "open": 0.2251, "high": 0.2251, "low": 0.2244, "close": 0.2245, "volume": 11467.2, "quote_volume": 2578.54228, "trades": 21, "taker_buy_volume": 167.6, "taker_buy_quote": 37.61534}, {"ts": 1767749520000, "open": 0.2245, "high": 0.2245, "low": 0.2243, "close": 0.2245, "volume": 768.8, "quote_volume": 172.58382, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 121.23}, {"ts": 1767749580000, "open": 0.2244, "high": 0.2247, "low": 0.2243, "close": 0.2247, "volume": 5081.5, "quote_volume": 1140.91431, "trades": 12, "taker_buy_volume": 3024.2, "taker_buy_quote": 679.31342}, {"ts": 1767749640000, "open": 0.2248, "high": 0.2248, "low": 0.2246, "close": 0.2246, "volume": 85.5, "quote_volume": 19.21218, "trades": 2, "taker_buy_volume": 44.4, "taker_buy_quote": 9.98112}, {"ts": 1767749700000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 892.0, "quote_volume": 200.3972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749760000, "open": 0.2249, "high": 0.2253, "low": 0.2249, "close": 0.2253, "volume": 3515.9, "quote_volume": 791.13176, "trades": 12, "taker_buy_volume": 2401.1, "taker_buy_quote": 540.15663}, {"ts": 1767749820000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749880000, "open": 0.225, "high": 0.225, "low": 0.2246, "close": 0.2248, "volume": 18606.3, "quote_volume": 4181.11977, "trades": 42, "taker_buy_volume": 4374.3, "taker_buy_quote": 982.98835}, {"ts": 1767749940000, "open": 0.2248, "high": 0.2251, "low": 0.2248, "close": 0.2251, "volume": 1971.8, "quote_volume": 443.64034, "trades": 10, "taker_buy_volume": 1791.7, "taker_buy_quote": 403.15386}, {"ts": 1767750000000, "open": 0.225, "high": 0.225, "low": 0.2246, "close": 0.2246, "volume": 20580.6, "quote_volume": 4626.57736, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750060000, "open": 0.2246, "high": 0.2247, "low": 0.2245, "close": 0.2245, "volume": 7485.6, "quote_volume": 1681.65308, "trades": 22, "taker_buy_volume": 6945.6, "taker_buy_quote": 1560.42308}, {"ts": 1767750120000, "open": 0.2244, "high": 0.2244, "low": 0.224, "close": 0.2242, "volume": 1063.2, "quote_volume": 238.28756, "trades": 6, "taker_buy_volume": 63.6, "taker_buy_quote": 14.25912}, {"ts": 1767750180000, "open": 0.2239, "high": 0.2242, "low": 0.2239, "close": 0.224, "volume": 2264.1, "quote_volume": 507.35778, "trades": 7, "taker_buy_volume": 1319.1, "taker_buy_quote": 295.683}, {"ts": 1767750240000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 841.0, "quote_volume": 188.27038, "trades": 5, "taker_buy_volume": 498.9, "taker_buy_quote": 111.70371}, {"ts": 1767750300000, "open": 0.2238, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 1460.6, "quote_volume": 326.92531, "trades": 18, "taker_buy_volume": 1460.6, "taker_buy_quote": 326.92531}, {"ts": 1767750360000, "open": 0.2237, "high": 0.2241, "low": 0.2237, "close": 0.2241, "volume": 1770.8, "quote_volume": 396.74952, "trades": 7, "taker_buy_volume": 1538.5, "taker_buy_quote": 344.74789}, {"ts": 1767750420000, "open": 0.2242, "high": 0.2242, "low": 0.224, "close": 0.224, "volume": 227.5, "quote_volume": 50.9878, "trades": 2, "taker_buy_volume": 139.0, "taker_buy_quote": 31.1638}, {"ts": 1767750480000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 64.0, "quote_volume": 14.3232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750540000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 456.1, "quote_volume": 102.02957, "trades": 1, "taker_buy_volume": 456.1, "taker_buy_quote": 102.02957}, {"ts": 1767750600000, "open": 0.2235, "high": 0.2235, "low": 0.223, "close": 0.2231, "volume": 6654.9, "quote_volume": 1484.48525, "trades": 12, "taker_buy_volume": 1645.7, "taker_buy_quote": 367.15567}, {"ts": 1767750660000, "open": 0.2231, "high": 0.2236, "low": 0.2231, "close": 0.2231, "volume": 21081.7, "quote_volume": 4705.92463, "trades": 47, "taker_buy_volume": 15715.5, "taker_buy_quote": 3507.67947}, {"ts": 1767750720000, "open": 0.223, "high": 0.223, "low": 0.2226, "close": 0.2229, "volume": 36902.2, "quote_volume": 8220.08292, "trades": 75, "taker_buy_volume": 25111.1, "taker_buy_quote": 5594.43969}, {"ts": 1767750780000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 4092.7, "quote_volume": 913.08137, "trades": 4, "taker_buy_volume": 4092.7, "taker_buy_quote": 913.08137}, {"ts": 1767750840000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750900000, "open": 0.2232, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 11306.3, "quote_volume": 2522.6995, "trades": 14, "taker_buy_volume": 237.4, "taker_buy_quote": 52.96394}, {"ts": 1767750960000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 4785.7, "quote_volume": 1066.80034, "trades": 12, "taker_buy_volume": 744.4, "taker_buy_quote": 165.92676}, {"ts": 1767751020000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 6688.5, "quote_volume": 1491.17779, "trades": 14, "taker_buy_volume": 1466.8, "taker_buy_quote": 327.0964}, {"ts": 1767751080000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 2624.5, "quote_volume": 585.19712, "trades": 11, "taker_buy_volume": 812.1, "taker_buy_quote": 181.0443}, {"ts": 1767751140000, "open": 0.2229, "high": 0.223, "low": 0.2228, "close": 0.223, "volume": 4159.6, "quote_volume": 927.13728, "trades": 25, "taker_buy_volume": 4159.6, "taker_buy_quote": 927.13728}, {"ts": 1767751200000, "open": 0.2228, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 5988.3, "quote_volume": 1334.30083, "trades": 27, "taker_buy_volume": 4774.5, "taker_buy_quote": 1063.86619}, {"ts": 1767751260000, "open": 0.2225, "high": 0.2228, "low": 0.2225, "close": 0.2228, "volume": 6312.9, "quote_volume": 1405.71361, "trades": 14, "taker_buy_volume": 6312.9, "taker_buy_quote": 1405.71361}, {"ts": 1767751320000, "open": 0.2225, "high": 0.2225, "low": 0.2216, "close": 0.222, "volume": 49467.6, "quote_volume": 10984.76521, "trades": 208, "taker_buy_volume": 34909.5, "taker_buy_quote": 7752.37089}, {"ts": 1767751380000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 12274.5, "quote_volume": 2725.08715, "trades": 107, "taker_buy_volume": 12274.5, "taker_buy_quote": 2725.08715}, {"ts": 1767751440000, "open": 0.2221, "high": 0.2223, "low": 0.222, "close": 0.2222, "volume": 9087.1, "quote_volume": 2018.3645, "trades": 83, "taker_buy_volume": 4869.5, "taker_buy_quote": 1081.66081}, {"ts": 1767751500000, "open": 0.2221, "high": 0.223, "low": 0.2219, "close": 0.2229, "volume": 7904.7, "quote_volume": 1759.7013, "trades": 54, "taker_buy_volume": 6911.4, "taker_buy_quote": 1538.38813}, {"ts": 1767751560000, "open": 0.2228, "high": 0.2228, "low": 0.2224, "close": 0.2224, "volume": 5542.0, "quote_volume": 1233.66134, "trades": 34, "taker_buy_volume": 310.1, "taker_buy_quote": 68.96624}, {"ts": 1767751620000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 1162.5, "quote_volume": 258.60244, "trades": 12, "taker_buy_volume": 1162.5, "taker_buy_quote": 258.60244}, {"ts": 1767751680000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2224, "volume": 47.0, "quote_volume": 10.45642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751740000, "open": 0.2224, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 1106.8, "quote_volume": 246.15912, "trades": 15, "taker_buy_volume": 822.5, "taker_buy_quote": 182.9241}, {"ts": 1767751800000, "open": 0.2226, "high": 0.2227, "low": 0.2226, "close": 0.2227, "volume": 2004.7, "quote_volume": 446.38188, "trades": 9, "taker_buy_volume": 2004.7, "taker_buy_quote": 446.38188}, {"ts": 1767751860000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751920000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 2759.0, "quote_volume": 614.4293, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751980000, "open": 0.2225, "high": 0.2228, "low": 0.2225, "close": 0.2228, "volume": 5933.9, "quote_volume": 1320.86236, "trades": 36, "taker_buy_volume": 4836.5, "taker_buy_quote": 1076.69086}, {"ts": 1767752040000, "open": 0.2229, "high": 0.2235, "low": 0.2229, "close": 0.2235, "volume": 5388.4, "quote_volume": 1203.15361, "trades": 35, "taker_buy_volume": 4702.1, "taker_buy_quote": 1049.79482}, {"ts": 1767752100000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 6557.6, "quote_volume": 1463.36089, "trades": 40, "taker_buy_volume": 1677.7, "taker_buy_quote": 374.35871}, {"ts": 1767752160000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 192.5, "quote_volume": 42.966, "trades": 3, "taker_buy_volume": 192.5, "taker_buy_quote": 42.966}, {"ts": 1767752220000, "open": 0.2232, "high": 0.2233, "low": 0.2231, "close": 0.2232, "volume": 4021.1, "quote_volume": 897.52296, "trades": 11, "taker_buy_volume": 3320.3, "taker_buy_quote": 741.12048}, {"ts": 1767752280000, "open": 0.2231, "high": 0.2231, "low": 0.2227, "close": 0.2227, "volume": 15365.1, "quote_volume": 3424.66994, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752340000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 2952.0, "quote_volume": 657.20966, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752400000, "open": 0.2226, "high": 0.2226, "low": 0.2223, "close": 0.2223, "volume": 16272.7, "quote_volume": 3621.92909, "trades": 25, "taker_buy_volume": 1579.3, "taker_buy_quote": 351.55218}, {"ts": 1767752460000, "open": 0.2224, "high": 0.2224, "low": 0.2222, "close": 0.2223, "volume": 6753.3, "quote_volume": 1501.09822, "trades": 37, "taker_buy_volume": 4735.7, "taker_buy_quote": 1052.66353}, {"ts": 1767752520000, "open": 0.2222, "high": 0.2226, "low": 0.2222, "close": 0.2224, "volume": 18630.9, "quote_volume": 4143.01624, "trades": 42, "taker_buy_volume": 17858.0, "taker_buy_quote": 3971.18586}, {"ts": 1767752580000, "open": 0.2224, "high": 0.2224, "low": 0.2222, "close": 0.2223, "volume": 3482.3, "quote_volume": 774.20568, "trades": 21, "taker_buy_volume": 2755.3, "taker_buy_quote": 612.58388}, {"ts": 1767752640000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752700000, "open": 0.2223, "high": 0.2226, "low": 0.2223, "close": 0.2226, "volume": 1290.8, "quote_volume": 286.9884, "trades": 7, "taker_buy_volume": 1290.8, "taker_buy_quote": 286.9884}, {"ts": 1767752760000, "open": 0.2227, "high": 0.223, "low": 0.2227, "close": 0.223, "volume": 3837.5, "quote_volume": 855.04939, "trades": 22, "taker_buy_volume": 2123.8, "taker_buy_quote": 473.26619}, {"ts": 1767752820000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752880000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 478.2, "quote_volume": 106.73424, "trades": 7, "taker_buy_volume": 478.2, "taker_buy_quote": 106.73424}, {"ts": 1767752940000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753000000, "open": 0.2232, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 14607.4, "quote_volume": 3259.289, "trades": 73, "taker_buy_volume": 2441.1, "taker_buy_quote": 544.85352}, {"ts": 1767753060000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 374.5, "quote_volume": 83.5884, "trades": 4, "taker_buy_volume": 374.5, "taker_buy_quote": 83.5884}, {"ts": 1767753120000, "open": 0.2233, "high": 0.2234, "low": 0.2233, "close": 0.2234, "volume": 1511.4, "quote_volume": 337.54768, "trades": 9, "taker_buy_volume": 1511.4, "taker_buy_quote": 337.54768}, {"ts": 1767753180000, "open": 0.2238, "high": 0.2245, "low": 0.2238, "close": 0.2245, "volume": 2594.6, "quote_volume": 581.5687, "trades": 13, "taker_buy_volume": 2545.8, "taker_buy_quote": 570.62286}, {"ts": 1767753240000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2247, "volume": 3059.0, "quote_volume": 687.27402, "trades": 22, "taker_buy_volume": 2696.3, "taker_buy_quote": 605.77533}, {"ts": 1767753300000, "open": 0.2246, "high": 0.2247, "low": 0.2242, "close": 0.2247, "volume": 37659.2, "quote_volume": 8453.03649, "trades": 70, "taker_buy_volume": 19930.9, "taker_buy_quote": 4474.15579}, {"ts": 1767753360000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 838.2, "quote_volume": 188.37654, "trades": 9, "taker_buy_volume": 838.2, "taker_buy_quote": 188.37654}, {"ts": 1767753420000, "open": 0.2248, "high": 0.2253, "low": 0.2248, "close": 0.2251, "volume": 9004.1, "quote_volume": 2024.83128, "trades": 53, "taker_buy_volume": 8428.0, "taker_buy_quote": 1895.18573}, {"ts": 1767753480000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2252, "volume": 9558.1, "quote_volume": 2152.58706, "trades": 19, "taker_buy_volume": 8453.0, "taker_buy_quote": 1903.76242}, {"ts": 1767753540000, "open": 0.2251, "high": 0.2252, "low": 0.2244, "close": 0.2244, "volume": 15768.1, "quote_volume": 3543.71338, "trades": 39, "taker_buy_volume": 133.5, "taker_buy_quote": 29.9841}, {"ts": 1767753600000, "open": 0.2244, "high": 0.2244, "low": 0.2243, "close": 0.2243, "volume": 3907.9, "quote_volume": 876.76439, "trades": 9, "taker_buy_volume": 2289.3, "taker_buy_quote": 513.71241}, {"ts": 1767753660000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 817.7, "quote_volume": 183.24657, "trades": 9, "taker_buy_volume": 817.7, "taker_buy_quote": 183.24657}, {"ts": 1767753720000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2242, "volume": 1207.4, "quote_volume": 270.68954, "trades": 15, "taker_buy_volume": 1112.0, "taker_buy_quote": 249.3104}, {"ts": 1767753780000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 876.4, "quote_volume": 196.57652, "trades": 8, "taker_buy_volume": 876.4, "taker_buy_quote": 196.57652}, {"ts": 1767753840000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753900000, "open": 0.2247, "high": 0.2247, "low": 0.2242, "close": 0.2242, "volume": 1501.9, "quote_volume": 337.18104, "trades": 8, "taker_buy_volume": 445.0, "taker_buy_quote": 99.9915}, {"ts": 1767753960000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754020000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2247, "volume": 2468.9, "quote_volume": 554.43863, "trades": 20, "taker_buy_volume": 2468.9, "taker_buy_quote": 554.43863}, {"ts": 1767754080000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 44.5, "quote_volume": 10.00805, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.00805}, {"ts": 1767754140000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 43.1, "quote_volume": 9.69319, "trades": 1, "taker_buy_volume": 43.1, "taker_buy_quote": 9.69319}, {"ts": 1767754200000, "open": 0.2251, "high": 0.2251, "low": 0.2249, "close": 0.2251, "volume": 1449.3, "quote_volume": 326.04657, "trades": 9, "taker_buy_volume": 396.0, "taker_buy_quote": 89.1396}, {"ts": 1767754260000, "open": 0.2252, "high": 0.2264, "low": 0.2252, "close": 0.2259, "volume": 20794.1, "quote_volume": 4694.58117, "trades": 23, "taker_buy_volume": 6496.0, "taker_buy_quote": 1463.11873}, {"ts": 1767754320000, "open": 0.2258, "high": 0.2258, "low": 0.2255, "close": 0.2255, "volume": 4753.6, "quote_volume": 1073.32956, "trades": 10, "taker_buy_volume": 4509.4, "taker_buy_quote": 1018.22252}, {"ts": 1767754380000, "open": 0.2255, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 3974.6, "quote_volume": 896.80163, "trades": 10, "taker_buy_volume": 2332.3, "taker_buy_quote": 526.40011}, {"ts": 1767754440000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 1351.2, "quote_volume": 304.45767, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754500000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2252, "volume": 1721.2, "quote_volume": 387.66595, "trades": 8, "taker_buy_volume": 701.2, "taker_buy_quote": 157.99185}, {"ts": 1767754560000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754620000, "open": 0.2254, "high": 0.2254, "low": 0.2251, "close": 0.2251, "volume": 2059.2, "quote_volume": 463.92584, "trades": 9, "taker_buy_volume": 546.3, "taker_buy_quote": 123.13602}, {"ts": 1767754680000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 462.2, "quote_volume": 104.04122, "trades": 1, "taker_buy_volume": 462.2, "taker_buy_quote": 104.04122}, {"ts": 1767754740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 145.5, "quote_volume": 32.7375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754860000, "open": 0.2249, "high": 0.225, "low": 0.2247, "close": 0.225, "volume": 1845.9, "quote_volume": 415.22128, "trades": 6, "taker_buy_volume": 1383.2, "taker_buy_quote": 311.19573}, {"ts": 1767754920000, "open": 0.225, "high": 0.2252, "low": 0.225, "close": 0.2251, "volume": 9562.9, "quote_volume": 2153.13027, "trades": 15, "taker_buy_volume": 9562.9, "taker_buy_quote": 2153.13027}, {"ts": 1767754980000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755040000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2245, "volume": 1239.0, "quote_volume": 278.36166, "trades": 4, "taker_buy_volume": 632.0, "taker_buy_quote": 142.02276}, {"ts": 1767755100000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 132.0, "quote_volume": 29.64481, "trades": 3, "taker_buy_volume": 132.0, "taker_buy_quote": 29.64481}, {"ts": 1767755160000, "open": 0.2246, "high": 0.2248, "low": 0.2246, "close": 0.2247, "volume": 3516.5, "quote_volume": 789.9247, "trades": 17, "taker_buy_volume": 3472.0, "taker_buy_quote": 779.93}, {"ts": 1767755220000, "open": 0.2243, "high": 0.2247, "low": 0.2243, "close": 0.2247, "volume": 1070.4, "quote_volume": 240.10316, "trades": 16, "taker_buy_volume": 1070.4, "taker_buy_quote": 240.10316}, {"ts": 1767755280000, "open": 0.2248, "high": 0.2248, "low": 0.2245, "close": 0.2247, "volume": 3490.1, "quote_volume": 784.01422, "trades": 23, "taker_buy_volume": 1068.0, "taker_buy_quote": 239.90545}, {"ts": 1767755340000, "open": 0.2247, "high": 0.2253, "low": 0.2247, "close": 0.2253, "volume": 924.0, "quote_volume": 207.9792, "trades": 14, "taker_buy_volume": 924.0, "taker_buy_quote": 207.9792}, {"ts": 1767755400000, "open": 0.2254, "high": 0.2257, "low": 0.2254, "close": 0.2257, "volume": 1637.4, "quote_volume": 369.33076, "trades": 8, "taker_buy_volume": 1323.1, "taker_buy_quote": 298.39325}, {"ts": 1767755460000, "open": 0.2258, "high": 0.2263, "low": 0.2257, "close": 0.2262, "volume": 26178.8, "quote_volume": 5915.18042, "trades": 50, "taker_buy_volume": 12551.1, "taker_buy_quote": 2836.61637}, {"ts": 1767755520000, "open": 0.2263, "high": 0.2263, "low": 0.2254, "close": 0.2254, "volume": 17984.9, "quote_volume": 4064.91985, "trades": 92, "taker_buy_volume": 5238.7, "taker_buy_quote": 1184.48146}, {"ts": 1767755580000, "open": 0.2255, "high": 0.2256, "low": 0.2254, "close": 0.2255, "volume": 7675.2, "quote_volume": 1730.71369, "trades": 17, "taker_buy_volume": 4969.2, "taker_buy_quote": 1120.5546}, {"ts": 1767755640000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755700000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 4579.0, "quote_volume": 1031.6487, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755760000, "open": 0.2251, "high": 0.2252, "low": 0.225, "close": 0.2252, "volume": 7289.1, "quote_volume": 1640.72763, "trades": 10, "taker_buy_volume": 7240.2, "taker_buy_quote": 1629.72024}, {"ts": 1767755820000, "open": 0.2252, "high": 0.2252, "low": 0.2249, "close": 0.2249, "volume": 12579.4, "quote_volume": 2831.72392, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755880000, "open": 0.225, "high": 0.2251, "low": 0.2247, "close": 0.2247, "volume": 4019.5, "quote_volume": 903.5393, "trades": 12, "taker_buy_volume": 877.5, "taker_buy_quote": 197.445}, {"ts": 1767755940000, "open": 0.2243, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 1454.1, "quote_volume": 326.08273, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756000000, "open": 0.224, "high": 0.224, "low": 0.2239, "close": 0.2239, "volume": 567.8, "quote_volume": 127.18442, "trades": 2, "taker_buy_volume": 567.8, "taker_buy_quote": 127.18442}, {"ts": 1767756060000, "open": 0.2239, "high": 0.2242, "low": 0.2237, "close": 0.2239, "volume": 39671.5, "quote_volume": 8883.97826, "trades": 82, "taker_buy_volume": 23441.1, "taker_buy_quote": 5250.49145}, {"ts": 1767756120000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 2372.5, "quote_volume": 531.07522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756180000, "open": 0.2235, "high": 0.2238, "low": 0.2235, "close": 0.2238, "volume": 4068.6, "quote_volume": 909.70392, "trades": 21, "taker_buy_volume": 4068.6, "taker_buy_quote": 909.70392}, {"ts": 1767756240000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 695.4, "quote_volume": 155.49144, "trades": 10, "taker_buy_volume": 695.4, "taker_buy_quote": 155.49144}, {"ts": 1767756300000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756360000, "open": 0.2235, "high": 0.2235, "low": 0.2233, "close": 0.2233, "volume": 1743.4, "quote_volume": 389.46814, "trades": 18, "taker_buy_volume": 1101.7, "taker_buy_quote": 246.13711}, {"ts": 1767756420000, "open": 0.2234, "high": 0.2235, "low": 0.2234, "close": 0.2235, "volume": 357.5, "quote_volume": 79.87648, "trades": 7, "taker_buy_volume": 312.8, "taker_buy_quote": 69.88603}, {"ts": 1767756480000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 565.2, "quote_volume": 126.37872, "trades": 9, "taker_buy_volume": 565.2, "taker_buy_quote": 126.37872}, {"ts": 1767756540000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 252.3, "quote_volume": 56.38905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756600000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 3609.1, "quote_volume": 805.79603, "trades": 23, "taker_buy_volume": 3020.7, "taker_buy_quote": 674.40631}, {"ts": 1767756660000, "open": 0.2231, "high": 0.2233, "low": 0.2227, "close": 0.2228, "volume": 22996.2, "quote_volume": 5124.82098, "trades": 56, "taker_buy_volume": 15083.3, "taker_buy_quote": 3362.50231}, {"ts": 1767756720000, "open": 0.2227, "high": 0.2229, "low": 0.2224, "close": 0.2224, "volume": 13971.4, "quote_volume": 3109.73811, "trades": 84, "taker_buy_volume": 11209.1, "taker_buy_quote": 2494.86654}, {"ts": 1767756780000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 1560.4, "quote_volume": 347.03296, "trades": 23, "taker_buy_volume": 1444.6, "taker_buy_quote": 321.27904}, {"ts": 1767756840000, "open": 0.2222, "high": 0.2225, "low": 0.2222, "close": 0.2223, "volume": 6491.5, "quote_volume": 1443.42156, "trades": 40, "taker_buy_volume": 6268.0, "taker_buy_quote": 1393.73751}, {"ts": 1767756900000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 2573.9, "quote_volume": 571.98535, "trades": 29, "taker_buy_volume": 1745.9, "taker_buy_quote": 387.96911}, {"ts": 1767756960000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 908.5, "quote_volume": 201.87991, "trades": 6, "taker_buy_volume": 796.4, "taker_buy_quote": 176.96008}, {"ts": 1767757020000, "open": 0.2223, "high": 0.2223, "low": 0.2221, "close": 0.2222, "volume": 905.2, "quote_volume": 201.09919, "trades": 10, "taker_buy_volume": 489.1, "taker_buy_quote": 108.67802}, {"ts": 1767757080000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 712.8, "quote_volume": 158.38416, "trades": 4, "taker_buy_volume": 712.8, "taker_buy_quote": 158.38416}, {"ts": 1767757140000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 695.4, "quote_volume": 154.58742, "trades": 10, "taker_buy_volume": 695.4, "taker_buy_quote": 154.58742}, {"ts": 1767757200000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 94.7, "quote_volume": 21.05181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757260000, "open": 0.2223, "high": 0.2224, "low": 0.222, "close": 0.2222, "volume": 5941.3, "quote_volume": 1320.08292, "trades": 31, "taker_buy_volume": 3345.9, "taker_buy_quote": 743.58307}, {"ts": 1767757320000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 1417.3, "quote_volume": 314.92407, "trades": 15, "taker_buy_volume": 1417.3, "taker_buy_quote": 314.92407}, {"ts": 1767757380000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 1865.0, "quote_volume": 414.17706, "trades": 17, "taker_buy_volume": 1229.6, "taker_buy_quote": 273.09416}, {"ts": 1767757440000, "open": 0.222, "high": 0.222, "low": 0.2217, "close": 0.2218, "volume": 18643.9, "quote_volume": 4136.55606, "trades": 45, "taker_buy_volume": 13162.8, "taker_buy_quote": 2920.77367}, {"ts": 1767757500000, "open": 0.2217, "high": 0.2219, "low": 0.2215, "close": 0.2218, "volume": 27656.4, "quote_volume": 6131.13721, "trades": 82, "taker_buy_volume": 17029.4, "taker_buy_quote": 3776.38014}, {"ts": 1767757560000, "open": 0.2216, "high": 0.2218, "low": 0.2212, "close": 0.2216, "volume": 36910.0, "quote_volume": 8178.04022, "trades": 123, "taker_buy_volume": 31707.8, "taker_buy_quote": 7026.0765}, {"ts": 1767757620000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 2542.9, "quote_volume": 562.99806, "trades": 24, "taker_buy_volume": 1995.9, "taker_buy_quote": 441.89226}, {"ts": 1767757680000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 1218.9, "quote_volume": 270.0387, "trades": 17, "taker_buy_volume": 912.0, "taker_buy_quote": 202.02966}, {"ts": 1767757740000, "open": 0.2216, "high": 0.2216, "low": 0.2213, "close": 0.2214, "volume": 11139.2, "quote_volume": 2466.86111, "trades": 23, "taker_buy_volume": 1644.5, "taker_buy_quote": 363.93115}, {"ts": 1767757800000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757860000, "open": 0.2213, "high": 0.222, "low": 0.2213, "close": 0.222, "volume": 7980.6, "quote_volume": 1767.907, "trades": 57, "taker_buy_volume": 7440.6, "taker_buy_quote": 1648.405}, {"ts": 1767757920000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 1494.8, "quote_volume": 331.54664, "trades": 15, "taker_buy_volume": 1494.8, "taker_buy_quote": 331.54664}, {"ts": 1767757980000, "open": 0.2217, "high": 0.2217, "low": 0.2216, "close": 0.2216, "volume": 7800.7, "quote_volume": 1728.99388, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758040000, "open": 0.2213, "high": 0.2215, "low": 0.2209, "close": 0.2215, "volume": 46042.8, "quote_volume": 10184.4501, "trades": 74, "taker_buy_volume": 18901.9, "taker_buy_quote": 4182.93027}, {"ts": 1767758100000, "open": 0.2214, "high": 0.2214, "low": 0.2211, "close": 0.2213, "volume": 6525.0, "quote_volume": 1444.03197, "trades": 19, "taker_buy_volume": 978.3, "taker_buy_quote": 216.49779}, {"ts": 1767758160000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 73.3, "quote_volume": 16.22129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758220000, "open": 0.2214, "high": 0.2219, "low": 0.2214, "close": 0.2219, "volume": 5724.5, "quote_volume": 1268.6598, "trades": 111, "taker_buy_volume": 5697.5, "taker_buy_quote": 1262.682}, {"ts": 1767758280000, "open": 0.2219, "high": 0.2224, "low": 0.2219, "close": 0.2223, "volume": 3386.4, "quote_volume": 752.16009, "trades": 49, "taker_buy_volume": 2846.4, "taker_buy_quote": 632.11809}, {"ts": 1767758340000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 683.0, "quote_volume": 151.7195, "trades": 5, "taker_buy_volume": 252.0, "taker_buy_quote": 55.9944}, {"ts": 1767758400000, "open": 0.2221, "high": 0.2221, "low": 0.2217, "close": 0.2219, "volume": 17124.4, "quote_volume": 3798.60757, "trades": 21, "taker_buy_volume": 3563.5, "taker_buy_quote": 790.55045}, {"ts": 1767758460000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 1381.6, "quote_volume": 306.72853, "trades": 16, "taker_buy_volume": 1248.3, "taker_buy_quote": 277.1226}, {"ts": 1767758520000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758580000, "open": 0.222, "high": 0.2224, "low": 0.222, "close": 0.2224, "volume": 3846.5, "quote_volume": 854.76513, "trades": 19, "taker_buy_volume": 3452.7, "taker_buy_quote": 767.34153}, {"ts": 1767758640000, "open": 0.2224, "high": 0.2228, "low": 0.2223, "close": 0.2228, "volume": 2506.9, "quote_volume": 558.25603, "trades": 20, "taker_buy_volume": 2434.1, "taker_buy_quote": 542.06809}, {"ts": 1767758700000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758760000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 6612.6, "quote_volume": 1475.27106, "trades": 14, "taker_buy_volume": 6612.6, "taker_buy_quote": 1475.27106}, {"ts": 1767758820000, "open": 0.223, "high": 0.223, "low": 0.2228, "close": 0.2229, "volume": 8433.4, "quote_volume": 1879.74952, "trades": 19, "taker_buy_volume": 2605.5, "taker_buy_quote": 580.76595}, {"ts": 1767758880000, "open": 0.2228, "high": 0.2228, "low": 0.2223, "close": 0.2223, "volume": 9952.7, "quote_volume": 2215.14644, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758940000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 648.7, "quote_volume": 143.98596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759000000, "open": 0.2221, "high": 0.2222, "low": 0.2216, "close": 0.2218, "volume": 14384.5, "quote_volume": 3193.55856, "trades": 42, "taker_buy_volume": 7319.1, "taker_buy_quote": 1625.93394}, {"ts": 1767759060000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 10880.4, "quote_volume": 2413.27722, "trades": 9, "taker_buy_volume": 7929.3, "taker_buy_quote": 1758.72324}, {"ts": 1767759120000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2219, "volume": 2864.5, "quote_volume": 635.35127, "trades": 3, "taker_buy_volume": 2864.5, "taker_buy_quote": 635.35127}, {"ts": 1767759180000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 2439.2, "quote_volume": 540.52672, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759240000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759300000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 683.2, "quote_volume": 151.3288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759360000, "open": 0.2212, "high": 0.2214, "low": 0.2212, "close": 0.2213, "volume": 2674.4, "quote_volume": 591.6318, "trades": 7, "taker_buy_volume": 446.5, "taker_buy_quote": 98.82032}, {"ts": 1767759420000, "open": 0.2212, "high": 0.2212, "low": 0.2207, "close": 0.221, "volume": 14769.9, "quote_volume": 3262.80868, "trades": 44, "taker_buy_volume": 3748.5, "taker_buy_quote": 828.0734}, {"ts": 1767759480000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 862.9, "quote_volume": 190.7502, "trades": 7, "taker_buy_volume": 862.9, "taker_buy_quote": 190.7502}, {"ts": 1767759540000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759600000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 336.5, "quote_volume": 74.4338, "trades": 3, "taker_buy_volume": 307.1, "taker_buy_quote": 67.93052}, {"ts": 1767759660000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 5448.5, "quote_volume": 1205.2082, "trades": 3, "taker_buy_volume": 3780.2, "taker_buy_quote": 836.18024}, {"ts": 1767759720000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 1163.4, "quote_volume": 257.70187, "trades": 16, "taker_buy_volume": 1163.4, "taker_buy_quote": 257.70187}, {"ts": 1767759780000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 478.2, "quote_volume": 106.06476, "trades": 7, "taker_buy_volume": 478.2, "taker_buy_quote": 106.06476}, {"ts": 1767759840000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 1122.4, "quote_volume": 248.83608, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759900000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759960000, "open": 0.2217, "high": 0.2217, "low": 0.2216, "close": 0.2216, "volume": 3325.9, "quote_volume": 737.02512, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760020000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760080000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760140000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 1113.5, "quote_volume": 246.64025, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760200000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 1103.0, "quote_volume": 244.3145, "trades": 3, "taker_buy_volume": 1103.0, "taker_buy_quote": 244.3145}, {"ts": 1767760260000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 2920.4, "quote_volume": 646.8686, "trades": 2, "taker_buy_volume": 2920.4, "taker_buy_quote": 646.8686}, {"ts": 1767760320000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760380000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760440000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 269.4, "quote_volume": 59.64516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760500000, "open": 0.2214, "high": 0.2214, "low": 0.2209, "close": 0.2212, "volume": 26483.2, "quote_volume": 5856.11523, "trades": 74, "taker_buy_volume": 9739.3, "taker_buy_quote": 2153.1409}, {"ts": 1767760560000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 1217.3, "quote_volume": 269.38849, "trades": 7, "taker_buy_volume": 1217.3, "taker_buy_quote": 269.38849}, {"ts": 1767760620000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 168.7, "quote_volume": 37.35018, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 37.35018}, {"ts": 1767760680000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 279.4, "quote_volume": 61.83122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760740000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 1207.1, "quote_volume": 266.90437, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760800000, "open": 0.2211, "high": 0.2214, "low": 0.2211, "close": 0.2214, "volume": 2561.5, "quote_volume": 566.74445, "trades": 23, "taker_buy_volume": 2561.5, "taker_buy_quote": 566.74445}, {"ts": 1767760860000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760920000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2213, "volume": 1000.0, "quote_volume": 221.354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760980000, "open": 0.2216, "high": 0.2218, "low": 0.2216, "close": 0.2218, "volume": 2252.2, "quote_volume": 499.11722, "trades": 4, "taker_buy_volume": 2252.2, "taker_buy_quote": 499.11722}, {"ts": 1767761040000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761100000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 268.0, "quote_volume": 59.4156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761160000, "open": 0.2219, "high": 0.2225, "low": 0.2219, "close": 0.2225, "volume": 23712.9, "quote_volume": 5264.56098, "trades": 16, "taker_buy_volume": 23712.9, "taker_buy_quote": 5264.56098}, {"ts": 1767761220000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761280000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 5867.9, "quote_volume": 1303.9994, "trades": 33, "taker_buy_volume": 978.3, "taker_buy_quote": 217.37826}, {"ts": 1767761340000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761400000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 1160.8, "quote_volume": 257.81368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761460000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761520000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 1086.3, "quote_volume": 241.16325, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761580000, "open": 0.2219, "high": 0.2219, "low": 0.2213, "close": 0.2214, "volume": 2618.5, "quote_volume": 579.90324, "trades": 19, "taker_buy_volume": 1106.4, "taker_buy_quote": 244.90296}, {"ts": 1767761640000, "open": 0.2213, "high": 0.2214, "low": 0.2211, "close": 0.2214, "volume": 13714.3, "quote_volume": 3034.61823, "trades": 53, "taker_buy_volume": 13714.3, "taker_buy_quote": 3034.61823}, {"ts": 1767761700000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 138.1, "quote_volume": 30.54772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761760000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 760.5, "quote_volume": 168.2226, "trades": 11, "taker_buy_volume": 760.5, "taker_buy_quote": 168.2226}, {"ts": 1767761820000, "open": 0.2211, "high": 0.2222, "low": 0.2211, "close": 0.2222, "volume": 5115.5, "quote_volume": 1133.86032, "trades": 99, "taker_buy_volume": 5115.5, "taker_buy_quote": 1133.86032}, {"ts": 1767761880000, "open": 0.2222, "high": 0.2224, "low": 0.2222, "close": 0.2223, "volume": 2989.8, "quote_volume": 664.56632, "trades": 33, "taker_buy_volume": 2989.8, "taker_buy_quote": 664.56632}, {"ts": 1767761940000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 123.9, "quote_volume": 27.53058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762000000, "open": 0.2221, "high": 0.2221, "low": 0.2218, "close": 0.222, "volume": 21587.7, "quote_volume": 4790.81224, "trades": 33, "taker_buy_volume": 10187.4, "taker_buy_quote": 2261.32373}, {"ts": 1767762060000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762120000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762180000, "open": 0.2218, "high": 0.2218, "low": 0.2217, "close": 0.2217, "volume": 1016.3, "quote_volume": 225.31661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762240000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 930.6, "quote_volume": 206.22096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762300000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 75.0, "quote_volume": 16.5825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762360000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762420000, "open": 0.2211, "high": 0.2214, "low": 0.2211, "close": 0.2214, "volume": 670.9, "quote_volume": 148.36896, "trades": 7, "taker_buy_volume": 670.9, "taker_buy_quote": 148.36896}, {"ts": 1767762480000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 185.3, "quote_volume": 40.98836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762540000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 2471.4, "quote_volume": 546.02757, "trades": 29, "taker_buy_volume": 1931.4, "taker_buy_quote": 426.74157}, {"ts": 1767762600000, "open": 0.2211, "high": 0.2213, "low": 0.2211, "close": 0.2213, "volume": 145.5, "quote_volume": 32.18427, "trades": 5, "taker_buy_volume": 145.5, "taker_buy_quote": 32.18427}, {"ts": 1767762660000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762720000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 49.6, "quote_volume": 10.96656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762780000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 275.3, "quote_volume": 60.92389, "trades": 5, "taker_buy_volume": 275.3, "taker_buy_quote": 60.92389}, {"ts": 1767762840000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762900000, "open": 0.2214, "high": 0.2217, "low": 0.221, "close": 0.2215, "volume": 18318.8, "quote_volume": 4055.62527, "trades": 38, "taker_buy_volume": 11148.0, "taker_buy_quote": 2468.27002}, {"ts": 1767762960000, "open": 0.2215, "high": 0.2219, "low": 0.2215, "close": 0.2217, "volume": 7250.0, "quote_volume": 1607.96186, "trades": 18, "taker_buy_volume": 7250.0, "taker_buy_quote": 1607.96186}, {"ts": 1767763020000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 1306.2, "quote_volume": 289.62995, "trades": 13, "taker_buy_volume": 1306.2, "taker_buy_quote": 289.62995}, {"ts": 1767763080000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 140.8, "quote_volume": 31.22944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763140000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 1962.2, "quote_volume": 435.21596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763200000, "open": 0.2218, "high": 0.2218, "low": 0.2216, "close": 0.2216, "volume": 2648.5, "quote_volume": 587.23838, "trades": 22, "taker_buy_volume": 1518.3, "taker_buy_quote": 336.75894}, {"ts": 1767763260000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 2592.4, "quote_volume": 574.73508, "trades": 5, "taker_buy_volume": 2592.4, "taker_buy_quote": 574.73508}, {"ts": 1767763320000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.222, "volume": 587.6, "quote_volume": 130.39363, "trades": 4, "taker_buy_volume": 527.4, "taker_buy_quote": 117.03525}, {"ts": 1767763380000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 2725.7, "quote_volume": 604.56026, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763440000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763500000, "open": 0.2219, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 820.7, "quote_volume": 182.08773, "trades": 3, "taker_buy_volume": 564.7, "taker_buy_quote": 125.30693}, {"ts": 1767763560000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 1839.5, "quote_volume": 408.54307, "trades": 29, "taker_buy_volume": 1691.2, "taker_buy_quote": 375.60564}, {"ts": 1767763620000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 540.0, "quote_volume": 119.934, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 119.934}, {"ts": 1767763680000, "open": 0.2222, "high": 0.2223, "low": 0.2218, "close": 0.2219, "volume": 19535.7, "quote_volume": 4340.04107, "trades": 62, "taker_buy_volume": 10287.9, "taker_buy_quote": 2286.24309}, {"ts": 1767763740000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763800000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 1071.4, "quote_volume": 237.74366, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 119.826}, {"ts": 1767763860000, "open": 0.2219, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 5808.5, "quote_volume": 1288.94812, "trades": 25, "taker_buy_volume": 5268.5, "taker_buy_quote": 1169.12212}, {"ts": 1767763920000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763980000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 49.4, "quote_volume": 10.9915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764040000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 1071.3, "quote_volume": 238.66827, "trades": 3, "taker_buy_volume": 897.6, "taker_buy_quote": 199.98528}, {"ts": 1767764100000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 49.4, "quote_volume": 10.9915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764160000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 247.7, "quote_volume": 55.13802, "trades": 4, "taker_buy_volume": 247.7, "taker_buy_quote": 55.13802}, {"ts": 1767764220000, "open": 0.2227, "high": 0.2232, "low": 0.2227, "close": 0.2229, "volume": 5362.0, "quote_volume": 1195.50518, "trades": 20, "taker_buy_volume": 4827.1, "taker_buy_quote": 1076.22518}, {"ts": 1767764280000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 72.1, "quote_volume": 16.06115, "trades": 2, "taker_buy_volume": 44.8, "taker_buy_quote": 9.98144}, {"ts": 1767764340000, "open": 0.223, "high": 0.2234, "low": 0.223, "close": 0.2234, "volume": 2279.3, "quote_volume": 508.70803, "trades": 17, "taker_buy_volume": 1518.3, "taker_buy_quote": 338.7969}, {"ts": 1767764400000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 344.8, "quote_volume": 77.08494, "trades": 2, "taker_buy_volume": 344.8, "taker_buy_quote": 77.08494}, {"ts": 1767764460000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764520000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 3368.5, "quote_volume": 752.18605, "trades": 1, "taker_buy_volume": 3368.5, "taker_buy_quote": 752.18605}, {"ts": 1767764580000, "open": 0.2235, "high": 0.2241, "low": 0.2235, "close": 0.2241, "volume": 2345.7, "quote_volume": 525.00424, "trades": 11, "taker_buy_volume": 1932.2, "taker_buy_quote": 432.42833}, {"ts": 1767764640000, "open": 0.2241, "high": 0.225, "low": 0.2239, "close": 0.2244, "volume": 43676.2, "quote_volume": 9805.18595, "trades": 94, "taker_buy_volume": 26971.4, "taker_buy_quote": 6054.66364}, {"ts": 1767764700000, "open": 0.2245, "high": 0.2254, "low": 0.2245, "close": 0.2246, "volume": 76035.9, "quote_volume": 17094.59404, "trades": 159, "taker_buy_volume": 39420.4, "taker_buy_quote": 8860.74723}, {"ts": 1767764760000, "open": 0.2246, "high": 0.2249, "low": 0.2245, "close": 0.2249, "volume": 20411.8, "quote_volume": 4585.30596, "trades": 27, "taker_buy_volume": 18925.0, "taker_buy_quote": 4251.37518}, {"ts": 1767764820000, "open": 0.225, "high": 0.2251, "low": 0.2248, "close": 0.2248, "volume": 2047.1, "quote_volume": 460.43074, "trades": 19, "taker_buy_volume": 1025.2, "taker_buy_quote": 230.6766}, {"ts": 1767764880000, "open": 0.2247, "high": 0.2247, "low": 0.2238, "close": 0.2238, "volume": 15567.2, "quote_volume": 3491.48348, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764940000, "open": 0.2234, "high": 0.2238, "low": 0.2232, "close": 0.2238, "volume": 8214.5, "quote_volume": 1835.32522, "trades": 13, "taker_buy_volume": 2984.3, "taker_buy_quote": 667.56239}, {"ts": 1767765000000, "open": 0.2238, "high": 0.2238, "low": 0.2231, "close": 0.2231, "volume": 20080.2, "quote_volume": 4485.30668, "trades": 33, "taker_buy_volume": 8870.6, "taker_buy_quote": 1981.21171}, {"ts": 1767765060000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 8831.4, "quote_volume": 1971.87534, "trades": 19, "taker_buy_volume": 8607.3, "taker_buy_quote": 1921.85622}, {"ts": 1767765120000, "open": 0.2231, "high": 0.2239, "low": 0.2231, "close": 0.2239, "volume": 19226.7, "quote_volume": 4296.4292, "trades": 28, "taker_buy_volume": 15608.7, "taker_buy_quote": 3489.24628}, {"ts": 1767765180000, "open": 0.2238, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 1352.8, "quote_volume": 302.67082, "trades": 16, "taker_buy_volume": 968.2, "taker_buy_quote": 216.59734}, {"ts": 1767765240000, "open": 0.2234, "high": 0.2237, "low": 0.2234, "close": 0.2237, "volume": 2515.3, "quote_volume": 562.40018, "trades": 5, "taker_buy_volume": 2338.4, "taker_buy_quote": 522.88072}, {"ts": 1767765300000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 250.2, "quote_volume": 55.89468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765360000, "open": 0.2234, "high": 0.2234, "low": 0.2227, "close": 0.223, "volume": 13259.2, "quote_volume": 2957.22605, "trades": 32, "taker_buy_volume": 1094.8, "taker_buy_quote": 244.1404}, {"ts": 1767765420000, "open": 0.2231, "high": 0.2239, "low": 0.2231, "close": 0.2239, "volume": 21415.7, "quote_volume": 4789.86391, "trades": 186, "taker_buy_volume": 11680.4, "taker_buy_quote": 2612.88935}, {"ts": 1767765480000, "open": 0.2237, "high": 0.224, "low": 0.2237, "close": 0.224, "volume": 11802.9, "quote_volume": 2642.02027, "trades": 97, "taker_buy_volume": 11588.7, "taker_buy_quote": 2594.10373}, {"ts": 1767765540000, "open": 0.2243, "high": 0.2245, "low": 0.2238, "close": 0.2238, "volume": 11748.2, "quote_volume": 2635.0975, "trades": 28, "taker_buy_volume": 975.5, "taker_buy_quote": 218.81929}, {"ts": 1767765600000, "open": 0.2238, "high": 0.2245, "low": 0.2238, "close": 0.2243, "volume": 32840.7, "quote_volume": 7360.38941, "trades": 71, "taker_buy_volume": 23729.2, "taker_buy_quote": 5318.2184}, {"ts": 1767765660000, "open": 0.2243, "high": 0.2243, "low": 0.2239, "close": 0.2239, "volume": 3287.6, "quote_volume": 736.81339, "trades": 29, "taker_buy_volume": 1631.1, "taker_buy_quote": 365.51649}, {"ts": 1767765720000, "open": 0.2238, "high": 0.2238, "low": 0.2231, "close": 0.2232, "volume": 7571.8, "quote_volume": 1693.08659, "trades": 13, "taker_buy_volume": 605.0, "taker_buy_quote": 134.9822}, {"ts": 1767765780000, "open": 0.223, "high": 0.2232, "low": 0.2225, "close": 0.2225, "volume": 10393.0, "quote_volume": 2315.6815, "trades": 26, "taker_buy_volume": 915.1, "taker_buy_quote": 204.0807}, {"ts": 1767765840000, "open": 0.2223, "high": 0.2223, "low": 0.2211, "close": 0.2214, "volume": 48654.9, "quote_volume": 10788.95432, "trades": 89, "taker_buy_volume": 27459.2, "taker_buy_quote": 6089.30986}, {"ts": 1767765900000, "open": 0.2214, "high": 0.2219, "low": 0.2214, "close": 0.2218, "volume": 13147.3, "quote_volume": 2913.65258, "trades": 29, "taker_buy_volume": 7211.4, "taker_buy_quote": 1599.44432}, {"ts": 1767765960000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 376.6, "quote_volume": 83.45456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766020000, "open": 0.2214, "high": 0.2219, "low": 0.2214, "close": 0.2217, "volume": 1864.7, "quote_volume": 413.47244, "trades": 4, "taker_buy_volume": 1035.1, "taker_buy_quote": 229.68869}, {"ts": 1767766080000, "open": 0.2215, "high": 0.2215, "low": 0.2213, "close": 0.2213, "volume": 4252.8, "quote_volume": 941.71696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766140000, "open": 0.2212, "high": 0.2215, "low": 0.2211, "close": 0.2214, "volume": 947.3, "quote_volume": 209.69582, "trades": 7, "taker_buy_volume": 297.8, "taker_buy_quote": 65.9627}, {"ts": 1767766200000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 897.9, "quote_volume": 199.06443, "trades": 1, "taker_buy_volume": 897.9, "taker_buy_quote": 199.06443}, {"ts": 1767766260000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 293.8, "quote_volume": 65.16484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766320000, "open": 0.2218, "high": 0.2218, "low": 0.2214, "close": 0.2215, "volume": 5488.7, "quote_volume": 1216.3166, "trades": 11, "taker_buy_volume": 1183.4, "taker_buy_quote": 262.07944}, {"ts": 1767766380000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 298.7, "quote_volume": 66.13218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766440000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 692.5, "quote_volume": 153.38875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766500000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 1080.0, "quote_volume": 239.436, "trades": 2, "taker_buy_volume": 1080.0, "taker_buy_quote": 239.436}, {"ts": 1767766560000, "open": 0.2215, "high": 0.2218, "low": 0.2215, "close": 0.2218, "volume": 1109.5, "quote_volume": 245.98458, "trades": 5, "taker_buy_volume": 502.7, "taker_buy_quote": 111.47434}, {"ts": 1767766620000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 833.1, "quote_volume": 184.78158, "trades": 2, "taker_buy_volume": 518.2, "taker_buy_quote": 114.93676}, {"ts": 1767766680000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 148.8, "quote_volume": 33.01872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766740000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 639.1, "quote_volume": 141.56065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766800000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766860000, "open": 0.2216, "high": 0.2218, "low": 0.2216, "close": 0.2218, "volume": 2600.1, "quote_volume": 576.59731, "trades": 5, "taker_buy_volume": 2278.5, "taker_buy_quote": 505.33075}, {"ts": 1767766920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 255.9, "quote_volume": 56.8098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766980000, "open": 0.222, "high": 0.222, "low": 0.2218, "close": 0.2218, "volume": 484.2, "quote_volume": 107.44275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767040000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 286.5, "quote_volume": 63.51705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767100000, "open": 0.2218, "high": 0.222, "low": 0.2218, "close": 0.222, "volume": 324.6, "quote_volume": 72.00234, "trades": 2, "taker_buy_volume": 30.3, "taker_buy_quote": 6.7266}, {"ts": 1767767160000, "open": 0.2218, "high": 0.2218, "low": 0.2213, "close": 0.2213, "volume": 14145.1, "quote_volume": 3133.87462, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767220000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 396.7, "quote_volume": 87.78971, "trades": 1, "taker_buy_volume": 396.7, "taker_buy_quote": 87.78971}, {"ts": 1767767280000, "open": 0.2214, "high": 0.2218, "low": 0.2214, "close": 0.2218, "volume": 5932.4, "quote_volume": 1314.79894, "trades": 11, "taker_buy_volume": 5580.7, "taker_buy_quote": 1236.93256}, {"ts": 1767767340000, "open": 0.2218, "high": 0.222, "low": 0.2218, "close": 0.222, "volume": 1780.2, "quote_volume": 395.11832, "trades": 6, "taker_buy_volume": 684.3, "taker_buy_quote": 151.9146}, {"ts": 1767767400000, "open": 0.2221, "high": 0.2225, "low": 0.2221, "close": 0.2225, "volume": 11723.0, "quote_volume": 2605.16122, "trades": 7, "taker_buy_volume": 9095.7, "taker_buy_quote": 2020.58697}, {"ts": 1767767460000, "open": 0.2225, "high": 0.2225, "low": 0.2221, "close": 0.2221, "volume": 7060.5, "quote_volume": 1569.9663, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767520000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 7913.4, "quote_volume": 1758.88122, "trades": 31, "taker_buy_volume": 6808.4, "taker_buy_quote": 1513.23972}, {"ts": 1767767580000, "open": 0.2223, "high": 0.2223, "low": 0.2221, "close": 0.2221, "volume": 3872.4, "quote_volume": 860.35598, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767640000, "open": 0.2223, "high": 0.2227, "low": 0.2223, "close": 0.2227, "volume": 4394.1, "quote_volume": 977.43116, "trades": 9, "taker_buy_volume": 4057.1, "taker_buy_quote": 902.38126}, {"ts": 1767767700000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 158.4, "quote_volume": 35.27568, "trades": 2, "taker_buy_volume": 134.5, "taker_buy_quote": 29.95315}, {"ts": 1767767760000, "open": 0.2227, "high": 0.2227, "low": 0.2221, "close": 0.2221, "volume": 1663.7, "quote_volume": 370.18199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767820000, "open": 0.2221, "high": 0.2221, "low": 0.2217, "close": 0.2217, "volume": 6634.0, "quote_volume": 1472.11794, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767880000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 309.6, "quote_volume": 68.72034, "trades": 5, "taker_buy_volume": 268.0, "taker_buy_quote": 59.4893}, {"ts": 1767767940000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 6914.6, "quote_volume": 1535.08093, "trades": 12, "taker_buy_volume": 6914.6, "taker_buy_quote": 1535.08093}, {"ts": 1767768000000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 40.2, "quote_volume": 8.92038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768060000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 1352.4, "quote_volume": 300.09756, "trades": 4, "taker_buy_volume": 1352.4, "taker_buy_quote": 300.09756}, {"ts": 1767768120000, "open": 0.2219, "high": 0.2219, "low": 0.2217, "close": 0.2217, "volume": 7818.0, "quote_volume": 1733.72357, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768180000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768240000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 2138.5, "quote_volume": 474.24973, "trades": 4, "taker_buy_volume": 1372.6, "taker_buy_quote": 304.4497}, {"ts": 1767768300000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 1161.6, "quote_volume": 257.64288, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768360000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2219, "volume": 506.3, "quote_volume": 112.33293, "trades": 2, "taker_buy_volume": 355.9, "taker_buy_quote": 78.97421}, {"ts": 1767768420000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768480000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 113.9, "quote_volume": 25.27441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768540000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768600000, "open": 0.2218, "high": 0.2218, "low": 0.2215, "close": 0.2215, "volume": 1213.2, "quote_volume": 268.85667, "trades": 4, "taker_buy_volume": 230.3, "taker_buy_quote": 51.01145}, {"ts": 1767768660000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 5138.1, "quote_volume": 1137.59796, "trades": 19, "taker_buy_volume": 3566.7, "taker_buy_quote": 789.69}, {"ts": 1767768720000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 414.0, "quote_volume": 91.54582, "trades": 2, "taker_buy_volume": 361.9, "taker_buy_quote": 80.01609}, {"ts": 1767768780000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768840000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 50.0, "quote_volume": 11.06, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 11.06}, {"ts": 1767768900000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768960000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 226.0, "quote_volume": 49.9912, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 49.9912}, {"ts": 1767769020000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2211, "volume": 2209.5, "quote_volume": 488.57445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769080000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 458.3, "quote_volume": 101.2843, "trades": 2, "taker_buy_volume": 375.7, "taker_buy_quote": 83.0297}, {"ts": 1767769140000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769260000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769320000, "open": 0.2212, "high": 0.2212, "low": 0.221, "close": 0.2212, "volume": 7354.2, "quote_volume": 1625.79205, "trades": 29, "taker_buy_volume": 1144.5, "taker_buy_quote": 253.04143}, {"ts": 1767769380000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 2532.1, "quote_volume": 560.8333, "trades": 11, "taker_buy_volume": 2532.1, "taker_buy_quote": 560.8333}, {"ts": 1767769440000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769500000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769560000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769620000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769680000, "open": 0.2211, "high": 0.2213, "low": 0.2211, "close": 0.2213, "volume": 698.7, "quote_volume": 154.54332, "trades": 3, "taker_buy_volume": 698.7, "taker_buy_quote": 154.54332}, {"ts": 1767769740000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769800000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 6371.1, "quote_volume": 1410.03603, "trades": 25, "taker_buy_volume": 4479.2, "taker_buy_quote": 991.35856}, {"ts": 1767769860000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2217, "volume": 7295.8, "quote_volume": 1615.89335, "trades": 14, "taker_buy_volume": 7295.8, "taker_buy_quote": 1615.89335}, {"ts": 1767769920000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769980000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 150.4, "quote_volume": 33.3888, "trades": 1, "taker_buy_volume": 150.4, "taker_buy_quote": 33.3888}, {"ts": 1767770100000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 29.0, "quote_volume": 6.4467, "trades": 1, "taker_buy_volume": 29.0, "taker_buy_quote": 6.4467}, {"ts": 1767770160000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770220000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 1389.6, "quote_volume": 308.8876, "trades": 20, "taker_buy_volume": 204.8, "taker_buy_quote": 45.50656}, {"ts": 1767770280000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770340000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770400000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770460000, "open": 0.2219, "high": 0.2219, "low": 0.2216, "close": 0.2216, "volume": 2392.2, "quote_volume": 530.54618, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770520000, "open": 0.2214, "high": 0.2214, "low": 0.2212, "close": 0.2212, "volume": 1292.1, "quote_volume": 285.84072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770580000, "open": 0.2211, "high": 0.2215, "low": 0.221, "close": 0.2215, "volume": 18932.8, "quote_volume": 4188.90321, "trades": 23, "taker_buy_volume": 11989.6, "taker_buy_quote": 2653.92502}, {"ts": 1767770640000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 22.6, "quote_volume": 5.00364, "trades": 1, "taker_buy_volume": 22.6, "taker_buy_quote": 5.00364}, {"ts": 1767770700000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 4596.5, "quote_volume": 1018.08271, "trades": 11, "taker_buy_volume": 4596.5, "taker_buy_quote": 1018.08271}, {"ts": 1767770760000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770820000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 3931.2, "quote_volume": 872.53164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770880000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770940000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771000000, "open": 0.2224, "high": 0.2226, "low": 0.2223, "close": 0.2223, "volume": 16407.2, "quote_volume": 3650.32211, "trades": 12, "taker_buy_volume": 9442.4, "taker_buy_quote": 2100.47659}, {"ts": 1767771060000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 3528.3, "quote_volume": 783.88208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771120000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771180000, "open": 0.2221, "high": 0.2225, "low": 0.2221, "close": 0.2225, "volume": 6046.8, "quote_volume": 1343.25729, "trades": 8, "taker_buy_volume": 5277.5, "taker_buy_quote": 1172.13275}, {"ts": 1767771240000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2224, "volume": 2300.1, "quote_volume": 511.56398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771300000, "open": 0.2222, "high": 0.2222, "low": 0.222, "close": 0.222, "volume": 4812.0, "quote_volume": 1068.32623, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771480000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771540000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 30.1, "quote_volume": 6.67919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771600000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771660000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771720000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 852.6, "quote_volume": 189.28199, "trades": 2, "taker_buy_volume": 852.6, "taker_buy_quote": 189.28199}, {"ts": 1767771780000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 410.7, "quote_volume": 91.21647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771840000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771900000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 508.5, "quote_volume": 113.03955, "trades": 1, "taker_buy_volume": 508.5, "taker_buy_quote": 113.03955}, {"ts": 1767771960000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 25.0, "quote_volume": 5.5525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772020000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772080000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 1302.3, "quote_volume": 288.98037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772140000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 270.5, "quote_volume": 60.02395, "trades": 1, "taker_buy_volume": 270.5, "taker_buy_quote": 60.02395}, {"ts": 1767772200000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772260000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 665.8, "quote_volume": 147.60786, "trades": 5, "taker_buy_volume": 295.9, "taker_buy_quote": 65.60103}, {"ts": 1767772320000, "open": 0.222, "high": 0.2224, "low": 0.222, "close": 0.2224, "volume": 2122.1, "quote_volume": 471.56935, "trades": 6, "taker_buy_volume": 2122.1, "taker_buy_quote": 471.56935}, {"ts": 1767772380000, "open": 0.2226, "high": 0.2227, "low": 0.2225, "close": 0.2225, "volume": 4127.8, "quote_volume": 918.87394, "trades": 7, "taker_buy_volume": 298.2, "taker_buy_quote": 66.38661}, {"ts": 1767772440000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 830.4, "quote_volume": 184.68096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772500000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772560000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772620000, "open": 0.2223, "high": 0.2229, "low": 0.2223, "close": 0.2229, "volume": 4884.6, "quote_volume": 1088.2331, "trades": 64, "taker_buy_volume": 4292.0, "taker_buy_quote": 956.17412}, {"ts": 1767772680000, "open": 0.2229, "high": 0.2231, "low": 0.2229, "close": 0.2231, "volume": 1603.5, "quote_volume": 357.61671, "trades": 21, "taker_buy_volume": 1250.8, "taker_buy_quote": 278.99988}, {"ts": 1767772740000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772800000, "open": 0.2229, "high": 0.2229, "low": 0.2227, "close": 0.2227, "volume": 900.8, "quote_volume": 200.67446, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772860000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 617.7, "quote_volume": 137.50002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772920000, "open": 0.2224, "high": 0.2225, "low": 0.2224, "close": 0.2224, "volume": 3857.5, "quote_volume": 857.91293, "trades": 4, "taker_buy_volume": 667.4, "taker_buy_quote": 148.43469}, {"ts": 1767772980000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 618.8, "quote_volume": 137.55924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773040000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 619.3, "quote_volume": 137.67039, "trades": 1, "taker_buy_volume": 619.3, "taker_buy_quote": 137.67039}, {"ts": 1767773100000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 736.5, "quote_volume": 163.80356, "trades": 4, "taker_buy_volume": 197.3, "taker_buy_quote": 43.88548}, {"ts": 1767773160000, "open": 0.2226, "high": 0.2226, "low": 0.2223, "close": 0.2223, "volume": 815.8, "quote_volume": 181.54346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773220000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2225, "volume": 2117.8, "quote_volume": 471.07046, "trades": 3, "taker_buy_volume": 1417.6, "taker_buy_quote": 315.416}, {"ts": 1767773280000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 619.1, "quote_volume": 137.74975, "trades": 3, "taker_buy_volume": 619.1, "taker_buy_quote": 137.74975}, {"ts": 1767773340000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 224.6, "quote_volume": 49.9735, "trades": 1, "taker_buy_volume": 224.6, "taker_buy_quote": 49.9735}, {"ts": 1767773400000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 148.3, "quote_volume": 32.98192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773460000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2224, "volume": 1486.4, "quote_volume": 330.66185, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773520000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773580000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773640000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 2025.0, "quote_volume": 450.1035, "trades": 6, "taker_buy_volume": 540.0, "taker_buy_quote": 119.988}, {"ts": 1767773700000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 90.1, "quote_volume": 20.01121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773760000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2225, "volume": 3001.9, "quote_volume": 667.79881, "trades": 3, "taker_buy_volume": 3001.9, "taker_buy_quote": 667.79881}, {"ts": 1767773820000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773880000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 3570.2, "quote_volume": 794.01248, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773940000, "open": 0.2224, "high": 0.2224, "low": 0.2222, "close": 0.2222, "volume": 5382.1, "quote_volume": 1196.6771, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774000000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 619.1, "quote_volume": 137.56402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774060000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774120000, "open": 0.222, "high": 0.222, "low": 0.2217, "close": 0.2217, "volume": 8959.1, "quote_volume": 1987.77769, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774180000, "open": 0.2217, "high": 0.2217, "low": 0.2212, "close": 0.2213, "volume": 12280.8, "quote_volume": 2720.12496, "trades": 36, "taker_buy_volume": 39.8, "taker_buy_quote": 8.80774}, {"ts": 1767774240000, "open": 0.2211, "high": 0.2214, "low": 0.2211, "close": 0.2214, "volume": 6254.3, "quote_volume": 1383.74992, "trades": 9, "taker_buy_volume": 6254.3, "taker_buy_quote": 1383.74992}, {"ts": 1767774300000, "open": 0.2215, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 6149.7, "quote_volume": 1361.88575, "trades": 6, "taker_buy_volume": 3421.7, "taker_buy_quote": 757.90655}, {"ts": 1767774360000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 2395.0, "quote_volume": 529.67116, "trades": 5, "taker_buy_volume": 1711.7, "taker_buy_quote": 378.45687}, {"ts": 1767774420000, "open": 0.2211, "high": 0.2214, "low": 0.2211, "close": 0.2214, "volume": 9982.3, "quote_volume": 2207.32223, "trades": 12, "taker_buy_volume": 9305.7, "taker_buy_quote": 2057.68499}, {"ts": 1767774480000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 816.2, "quote_volume": 180.7967, "trades": 2, "taker_buy_volume": 366.1, "taker_buy_quote": 81.05454}, {"ts": 1767774540000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774600000, "open": 0.2218, "high": 0.2224, "low": 0.2218, "close": 0.2223, "volume": 9157.4, "quote_volume": 2033.98544, "trades": 10, "taker_buy_volume": 7253.4, "taker_buy_quote": 1610.72624}, {"ts": 1767774660000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 30.9, "quote_volume": 6.86598, "trades": 1, "taker_buy_volume": 30.9, "taker_buy_quote": 6.86598}, {"ts": 1767774720000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2223, "volume": 8752.8, "quote_volume": 1946.45618, "trades": 29, "taker_buy_volume": 5610.0, "taker_buy_quote": 1247.57669}, {"ts": 1767774780000, "open": 0.2225, "high": 0.2227, "low": 0.2221, "close": 0.2221, "volume": 5061.3, "quote_volume": 1125.54417, "trades": 18, "taker_buy_volume": 2934.2, "taker_buy_quote": 653.11526}, {"ts": 1767774840000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774900000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774960000, "open": 0.2219, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 878.6, "quote_volume": 194.91074, "trades": 3, "taker_buy_volume": 372.6, "taker_buy_quote": 82.67994}, {"ts": 1767775020000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 226.0, "quote_volume": 50.172, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 50.172}, {"ts": 1767775140000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 225.9, "quote_volume": 50.1498, "trades": 1, "taker_buy_volume": 225.9, "taker_buy_quote": 50.1498}, {"ts": 1767775200000, "open": 0.2219, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 2438.3, "quote_volume": 540.82251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775260000, "open": 0.2215, "high": 0.2215, "low": 0.2212, "close": 0.2212, "volume": 9663.8, "quote_volume": 2138.63827, "trades": 30, "taker_buy_volume": 540.0, "taker_buy_quote": 119.448}, {"ts": 1767775320000, "open": 0.2212, "high": 0.2215, "low": 0.2212, "close": 0.2215, "volume": 6046.7, "quote_volume": 1338.74309, "trades": 10, "taker_buy_volume": 5506.7, "taker_buy_quote": 1219.13309}, {"ts": 1767775380000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 2185.4, "quote_volume": 483.41048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775440000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775500000, "open": 0.2214, "high": 0.2214, "low": 0.2212, "close": 0.2212, "volume": 596.4, "quote_volume": 132.03168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775560000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775620000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 226.0, "quote_volume": 49.9912, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 49.9912}, {"ts": 1767775680000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775740000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775800000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 452.4, "quote_volume": 100.2066, "trades": 1, "taker_buy_volume": 452.4, "taker_buy_quote": 100.2066}, {"ts": 1767775860000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 479.6, "quote_volume": 106.27936, "trades": 1, "taker_buy_volume": 479.6, "taker_buy_quote": 106.27936}, {"ts": 1767775920000, "open": 0.2221, "high": 0.2225, "low": 0.2221, "close": 0.2223, "volume": 15076.0, "quote_volume": 3350.35169, "trades": 120, "taker_buy_volume": 10148.1, "taker_buy_quote": 2255.8032}, {"ts": 1767775980000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 1370.6, "quote_volume": 304.44376, "trades": 6, "taker_buy_volume": 335.0, "taker_buy_quote": 74.437}, {"ts": 1767776040000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 553.8, "quote_volume": 122.89252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 131.2, "quote_volume": 29.1264, "trades": 1, "taker_buy_volume": 131.2, "taker_buy_quote": 29.1264}, {"ts": 1767776160000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 848.1, "quote_volume": 188.36301, "trades": 12, "taker_buy_volume": 848.1, "taker_buy_quote": 188.36301}, {"ts": 1767776220000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 1098.9, "quote_volume": 244.10632, "trades": 12, "taker_buy_volume": 1098.9, "taker_buy_quote": 244.10632}, {"ts": 1767776280000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776340000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 43.0, "quote_volume": 9.546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776400000, "open": 0.2217, "high": 0.2217, "low": 0.2213, "close": 0.2213, "volume": 6669.8, "quote_volume": 1477.89999, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776460000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2215, "volume": 952.2, "quote_volume": 210.93428, "trades": 3, "taker_buy_volume": 452.2, "taker_buy_quote": 100.18428}, {"ts": 1767776520000, "open": 0.2215, "high": 0.2217, "low": 0.2215, "close": 0.2217, "volume": 1542.0, "quote_volume": 341.6154, "trades": 5, "taker_buy_volume": 42.0, "taker_buy_quote": 9.3114}, {"ts": 1767776580000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 2466.1, "quote_volume": 546.42563, "trades": 3, "taker_buy_volume": 1844.8, "taker_buy_quote": 408.80768}, {"ts": 1767776640000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 69.3, "quote_volume": 15.34995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776700000, "open": 0.2217, "high": 0.2217, "low": 0.2213, "close": 0.2213, "volume": 2138.2, "quote_volume": 473.69624, "trades": 10, "taker_buy_volume": 225.5, "taker_buy_quote": 49.99335}, {"ts": 1767776760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2403.9, "quote_volume": 531.2619, "trades": 5, "taker_buy_volume": 2403.9, "taker_buy_quote": 531.2619}, {"ts": 1767776820000, "open": 0.2209, "high": 0.221, "low": 0.2207, "close": 0.221, "volume": 16377.9, "quote_volume": 3615.91386, "trades": 34, "taker_buy_volume": 7690.8, "taker_buy_quote": 1698.19283}, {"ts": 1767776880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 50.0, "quote_volume": 11.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776940000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 295.2, "quote_volume": 65.29824, "trades": 1, "taker_buy_volume": 295.2, "taker_buy_quote": 65.29824}, {"ts": 1767777000000, "open": 0.2212, "high": 0.2213, "low": 0.221, "close": 0.221, "volume": 2188.2, "quote_volume": 484.02984, "trades": 7, "taker_buy_volume": 1408.0, "taker_buy_quote": 311.3956}, {"ts": 1767777060000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 1386.5, "quote_volume": 306.2381, "trades": 3, "taker_buy_volume": 495.6, "taker_buy_quote": 109.47804}, {"ts": 1767777120000, "open": 0.2208, "high": 0.2209, "low": 0.2207, "close": 0.2209, "volume": 4217.2, "quote_volume": 931.05853, "trades": 12, "taker_buy_volume": 2082.9, "taker_buy_quote": 459.95027}, {"ts": 1767777180000, "open": 0.2208, "high": 0.2209, "low": 0.2206, "close": 0.2209, "volume": 20245.2, "quote_volume": 4468.22239, "trades": 40, "taker_buy_volume": 15153.3, "taker_buy_quote": 3344.73091}, {"ts": 1767777240000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 2396.2, "quote_volume": 529.13767, "trades": 6, "taker_buy_volume": 1334.0, "taker_buy_quote": 294.6266}, {"ts": 1767777300000, "open": 0.2207, "high": 0.2207, "low": 0.2204, "close": 0.2205, "volume": 12736.6, "quote_volume": 2808.88133, "trades": 35, "taker_buy_volume": 3001.0, "taker_buy_quote": 661.96653}, {"ts": 1767777360000, "open": 0.2205, "high": 0.2206, "low": 0.2205, "close": 0.2205, "volume": 936.6, "quote_volume": 206.52755, "trades": 5, "taker_buy_volume": 72.5, "taker_buy_quote": 15.9935}, {"ts": 1767777420000, "open": 0.2204, "high": 0.2208, "low": 0.2204, "close": 0.2208, "volume": 9144.5, "quote_volume": 2016.95278, "trades": 19, "taker_buy_volume": 7185.8, "taker_buy_quote": 1584.84982}, {"ts": 1767777480000, "open": 0.2204, "high": 0.2206, "low": 0.2198, "close": 0.2202, "volume": 42927.8, "quote_volume": 9448.62377, "trades": 116, "taker_buy_volume": 37980.5, "taker_buy_quote": 8359.5087}, {"ts": 1767777540000, "open": 0.2202, "high": 0.2202, "low": 0.2193, "close": 0.2197, "volume": 75657.0, "quote_volume": 16630.05412, "trades": 166, "taker_buy_volume": 40241.9, "taker_buy_quote": 8847.61933}, {"ts": 1767777600000, "open": 0.2197, "high": 0.2207, "low": 0.2196, "close": 0.2207, "volume": 16114.7, "quote_volume": 3546.48275, "trades": 75, "taker_buy_volume": 12165.1, "taker_buy_quote": 2676.33107}, {"ts": 1767777660000, "open": 0.2205, "high": 0.2205, "low": 0.22, "close": 0.22, "volume": 6326.8, "quote_volume": 1393.69533, "trades": 12, "taker_buy_volume": 25.0, "taker_buy_quote": 5.505}, {"ts": 1767777720000, "open": 0.22, "high": 0.22, "low": 0.2196, "close": 0.2196, "volume": 4731.9, "quote_volume": 1040.53922, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777780000, "open": 0.2196, "high": 0.2199, "low": 0.2195, "close": 0.2197, "volume": 13147.2, "quote_volume": 2888.35279, "trades": 43, "taker_buy_volume": 11583.1, "taker_buy_quote": 2544.84461}, {"ts": 1767777840000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 2743.5, "quote_volume": 602.68968, "trades": 18, "taker_buy_volume": 1959.2, "taker_buy_quote": 430.40854}, {"ts": 1767777900000, "open": 0.2196, "high": 0.2198, "low": 0.2195, "close": 0.2198, "volume": 4775.6, "quote_volume": 1049.20938, "trades": 22, "taker_buy_volume": 4698.5, "taker_buy_quote": 1032.27822}, {"ts": 1767777960000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 930.2, "quote_volume": 204.43936, "trades": 3, "taker_buy_volume": 837.2, "taker_buy_quote": 184.01656}, {"ts": 1767778020000, "open": 0.2196, "high": 0.2196, "low": 0.2193, "close": 0.2196, "volume": 12610.8, "quote_volume": 2767.86186, "trades": 41, "taker_buy_volume": 12047.1, "taker_buy_quote": 2644.07858}, {"ts": 1767778080000, "open": 0.2195, "high": 0.2195, "low": 0.2194, "close": 0.2194, "volume": 1158.5, "quote_volume": 254.23675, "trades": 10, "taker_buy_volume": 474.2, "taker_buy_quote": 104.0869}, {"ts": 1767778140000, "open": 0.2194, "high": 0.2198, "low": 0.2193, "close": 0.2197, "volume": 13708.4, "quote_volume": 3009.95311, "trades": 36, "taker_buy_volume": 11488.5, "taker_buy_quote": 2523.12904}, {"ts": 1767778200000, "open": 0.2198, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 1136.9, "quote_volume": 249.93769, "trades": 5, "taker_buy_volume": 126.2, "taker_buy_quote": 27.73876}, {"ts": 1767778260000, "open": 0.2195, "high": 0.2195, "low": 0.219, "close": 0.2191, "volume": 25259.5, "quote_volume": 5537.98945, "trades": 90, "taker_buy_volume": 17518.5, "taker_buy_quote": 3841.18578}, {"ts": 1767778320000, "open": 0.2191, "high": 0.2192, "low": 0.2173, "close": 0.2182, "volume": 253401.2, "quote_volume": 55309.28531, "trades": 427, "taker_buy_volume": 170094.8, "taker_buy_quote": 37147.08616}, {"ts": 1767778380000, "open": 0.2182, "high": 0.2185, "low": 0.218, "close": 0.2185, "volume": 30203.7, "quote_volume": 6588.37017, "trades": 26, "taker_buy_volume": 25032.2, "taker_buy_quote": 5460.04126}, {"ts": 1767778440000, "open": 0.2184, "high": 0.2184, "low": 0.2177, "close": 0.218, "volume": 18413.5, "quote_volume": 4016.34803, "trades": 45, "taker_buy_volume": 13084.2, "taker_buy_quote": 2853.6606}, {"ts": 1767778500000, "open": 0.2181, "high": 0.2182, "low": 0.2172, "close": 0.218, "volume": 58061.7, "quote_volume": 12645.82199, "trades": 102, "taker_buy_volume": 24764.9, "taker_buy_quote": 5397.18738}, {"ts": 1767778560000, "open": 0.218, "high": 0.2181, "low": 0.2179, "close": 0.218, "volume": 3202.2, "quote_volume": 698.0796, "trades": 16, "taker_buy_volume": 710.7, "taker_buy_quote": 154.9326}, {"ts": 1767778620000, "open": 0.218, "high": 0.2182, "low": 0.218, "close": 0.2182, "volume": 1360.2, "quote_volume": 296.78342, "trades": 5, "taker_buy_volume": 1078.8, "taker_buy_quote": 235.38194}, {"ts": 1767778680000, "open": 0.218, "high": 0.2199, "low": 0.2178, "close": 0.2199, "volume": 54586.8, "quote_volume": 11959.52992, "trades": 109, "taker_buy_volume": 44092.0, "taker_buy_quote": 9660.58202}, {"ts": 1767778740000, "open": 0.2201, "high": 0.2208, "low": 0.2201, "close": 0.2202, "volume": 24047.7, "quote_volume": 5301.59762, "trades": 51, "taker_buy_volume": 12305.5, "taker_buy_quote": 2712.45191}, {"ts": 1767778800000, "open": 0.2202, "high": 0.2202, "low": 0.2179, "close": 0.218, "volume": 82208.3, "quote_volume": 18006.98924, "trades": 129, "taker_buy_volume": 25650.6, "taker_buy_quote": 5615.63876}, {"ts": 1767778860000, "open": 0.218, "high": 0.219, "low": 0.2178, "close": 0.2181, "volume": 80234.2, "quote_volume": 17524.1284, "trades": 93, "taker_buy_volume": 48677.2, "taker_buy_quote": 10633.07722}, {"ts": 1767778920000, "open": 0.2179, "high": 0.2181, "low": 0.2178, "close": 0.218, "volume": 9041.5, "quote_volume": 1970.82961, "trades": 14, "taker_buy_volume": 4385.8, "taker_buy_quote": 956.35258}, {"ts": 1767778980000, "open": 0.2182, "high": 0.2199, "low": 0.2182, "close": 0.2187, "volume": 52792.0, "quote_volume": 11571.92276, "trades": 95, "taker_buy_volume": 41861.3, "taker_buy_quote": 9178.36834}, {"ts": 1767779040000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 1132.5, "quote_volume": 247.5645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779100000, "open": 0.2185, "high": 0.2185, "low": 0.218, "close": 0.218, "volume": 12093.0, "quote_volume": 2639.47352, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779160000, "open": 0.2179, "high": 0.2185, "low": 0.2179, "close": 0.2182, "volume": 12126.4, "quote_volume": 2646.75866, "trades": 16, "taker_buy_volume": 9746.0, "taker_buy_quote": 2127.35538}, {"ts": 1767779220000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 278.9, "quote_volume": 60.77231, "trades": 4, "taker_buy_volume": 278.9, "taker_buy_quote": 60.77231}, {"ts": 1767779280000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 427.6, "quote_volume": 93.19542, "trades": 6, "taker_buy_volume": 427.6, "taker_buy_quote": 93.19542}, {"ts": 1767779340000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779400000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 724.8, "quote_volume": 158.0064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779460000, "open": 0.2181, "high": 0.2183, "low": 0.2181, "close": 0.2183, "volume": 2049.3, "quote_volume": 447.31943, "trades": 6, "taker_buy_volume": 1873.1, "taker_buy_quote": 408.85497}, {"ts": 1767779520000, "open": 0.2183, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 376.6, "quote_volume": 82.20676, "trades": 4, "taker_buy_volume": 218.6, "taker_buy_quote": 47.72038}, {"ts": 1767779580000, "open": 0.2184, "high": 0.2193, "low": 0.2184, "close": 0.2192, "volume": 5338.4, "quote_volume": 1167.9019, "trades": 61, "taker_buy_volume": 4793.5, "taker_buy_quote": 1048.5688}, {"ts": 1767779640000, "open": 0.2189, "high": 0.2194, "low": 0.2189, "close": 0.2192, "volume": 3912.9, "quote_volume": 857.39132, "trades": 30, "taker_buy_volume": 1564.0, "taker_buy_quote": 342.76869}, {"ts": 1767779700000, "open": 0.219, "high": 0.2191, "low": 0.219, "close": 0.2191, "volume": 408.0, "quote_volume": 89.3588, "trades": 7, "taker_buy_volume": 408.0, "taker_buy_quote": 89.3588}, {"ts": 1767779760000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779820000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 272.0, "quote_volume": 59.5408, "trades": 4, "taker_buy_volume": 272.0, "taker_buy_quote": 59.5408}, {"ts": 1767779880000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 1456.8, "quote_volume": 318.65081, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779940000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 219.3, "quote_volume": 47.96091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780000000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 540.1, "quote_volume": 118.14352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780060000, "open": 0.2185, "high": 0.2187, "low": 0.2184, "close": 0.2186, "volume": 7741.7, "quote_volume": 1691.69998, "trades": 8, "taker_buy_volume": 1597.5, "taker_buy_quote": 348.894}, {"ts": 1767780120000, "open": 0.2187, "high": 0.2187, "low": 0.2182, "close": 0.2182, "volume": 459.1, "quote_volume": 100.25326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780180000, "open": 0.2181, "high": 0.2183, "low": 0.2181, "close": 0.2183, "volume": 2273.2, "quote_volume": 496.21258, "trades": 4, "taker_buy_volume": 2138.3, "taker_buy_quote": 466.79089}, {"ts": 1767780240000, "open": 0.2186, "high": 0.2186, "low": 0.2184, "close": 0.2184, "volume": 4257.4, "quote_volume": 930.20159, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780300000, "open": 0.2185, "high": 0.2187, "low": 0.2185, "close": 0.2186, "volume": 2364.3, "quote_volume": 516.71306, "trades": 10, "taker_buy_volume": 466.3, "taker_buy_quote": 101.97981}, {"ts": 1767780360000, "open": 0.2187, "high": 0.2189, "low": 0.2187, "close": 0.2189, "volume": 9781.3, "quote_volume": 2140.57761, "trades": 25, "taker_buy_volume": 7221.3, "taker_buy_quote": 1580.19361}, {"ts": 1767780420000, "open": 0.2186, "high": 0.2188, "low": 0.2186, "close": 0.2188, "volume": 1980.8, "quote_volume": 433.33968, "trades": 7, "taker_buy_volume": 1582.8, "taker_buy_quote": 346.31664}, {"ts": 1767780480000, "open": 0.2186, "high": 0.2188, "low": 0.2186, "close": 0.2188, "volume": 2142.6, "quote_volume": 468.58836, "trades": 5, "taker_buy_volume": 1080.0, "taker_buy_quote": 236.304}, {"ts": 1767780540000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 832.2, "quote_volume": 182.04981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780600000, "open": 0.2188, "high": 0.2196, "low": 0.2188, "close": 0.2193, "volume": 9504.2, "quote_volume": 2083.49208, "trades": 29, "taker_buy_volume": 5884.8, "taker_buy_quote": 1289.71459}, {"ts": 1767780660000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 190.0, "quote_volume": 41.667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780720000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 1992.6, "quote_volume": 436.63266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780780000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780840000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780900000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780960000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 540.0, "quote_volume": 118.314, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 118.314}, {"ts": 1767781020000, "open": 0.2191, "high": 0.2192, "low": 0.219, "close": 0.2192, "volume": 4853.8, "quote_volume": 1063.49283, "trades": 39, "taker_buy_volume": 1625.3, "taker_buy_quote": 356.11916}, {"ts": 1767781080000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 493.5, "quote_volume": 108.1752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781140000, "open": 0.2191, "high": 0.2191, "low": 0.2189, "close": 0.2189, "volume": 9850.2, "quote_volume": 2157.81196, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781200000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 25.8, "quote_volume": 5.6502, "trades": 1, "taker_buy_volume": 25.8, "taker_buy_quote": 5.6502}, {"ts": 1767781320000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781380000, "open": 0.219, "high": 0.219, "low": 0.2189, "close": 0.2189, "volume": 673.5, "quote_volume": 147.43171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781440000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 415.9, "quote_volume": 90.99892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781500000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781560000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 920.8, "quote_volume": 201.47104, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 118.152}, {"ts": 1767781620000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2189, "volume": 20594.9, "quote_volume": 4508.21023, "trades": 5, "taker_buy_volume": 20461.1, "taker_buy_quote": 4478.93479}, {"ts": 1767781680000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 21472.2, "quote_volume": 4698.15428, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781740000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 2283.2, "quote_volume": 499.38584, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781800000, "open": 0.2188, "high": 0.2188, "low": 0.2186, "close": 0.2186, "volume": 1106.8, "quote_volume": 242.1569, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781860000, "open": 0.2187, "high": 0.219, "low": 0.2187, "close": 0.219, "volume": 793.7, "quote_volume": 173.8038, "trades": 3, "taker_buy_volume": 595.0, "taker_buy_quote": 130.2885}, {"ts": 1767781920000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 45.7, "quote_volume": 10.02201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781980000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782040000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782100000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 624.7, "quote_volume": 136.98824, "trades": 2, "taker_buy_volume": 624.7, "taker_buy_quote": 136.98824}, {"ts": 1767782160000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 27.2, "quote_volume": 5.96224, "trades": 1, "taker_buy_volume": 27.2, "taker_buy_quote": 5.96224}, {"ts": 1767782220000, "open": 0.2193, "high": 0.2193, "low": 0.2192, "close": 0.2192, "volume": 899.0, "quote_volume": 197.1148, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 118.422}, {"ts": 1767782280000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 27.3, "quote_volume": 5.98416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782340000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 207.5, "quote_volume": 45.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782400000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782460000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 540.0, "quote_volume": 118.368, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 118.368}, {"ts": 1767782520000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782580000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782640000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 46.8, "quote_volume": 10.25388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782700000, "open": 0.2191, "high": 0.2191, "low": 0.2189, "close": 0.219, "volume": 1746.3, "quote_volume": 382.44367, "trades": 4, "taker_buy_volume": 1166.6, "taker_buy_quote": 255.4314}, {"ts": 1767782760000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 734.0, "quote_volume": 160.8928, "trades": 3, "taker_buy_volume": 734.0, "taker_buy_quote": 160.8928}, {"ts": 1767782820000, "open": 0.2193, "high": 0.2194, "low": 0.2193, "close": 0.2194, "volume": 980.5, "quote_volume": 215.06432, "trades": 3, "taker_buy_volume": 573.8, "taker_buy_quote": 125.83434}, {"ts": 1767782880000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782940000, "open": 0.2194, "high": 0.2194, "low": 0.2192, "close": 0.2192, "volume": 1736.2, "quote_volume": 380.73219, "trades": 5, "taker_buy_volume": 567.6, "taker_buy_quote": 124.47744}, {"ts": 1767783000000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 540.0, "quote_volume": 118.422, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 118.422}, {"ts": 1767783060000, "open": 0.2192, "high": 0.2192, "low": 0.219, "close": 0.219, "volume": 2221.2, "quote_volume": 486.66286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783120000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783180000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 66.0, "quote_volume": 14.4606, "trades": 2, "taker_buy_volume": 66.0, "taker_buy_quote": 14.4606}, {"ts": 1767783240000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783300000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 743.6, "quote_volume": 162.92276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783360000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783420000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 1099.1, "quote_volume": 240.81281, "trades": 7, "taker_buy_volume": 1099.1, "taker_buy_quote": 240.81281}, {"ts": 1767783480000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2193, "volume": 2341.8, "quote_volume": 513.64473, "trades": 34, "taker_buy_volume": 2307.9, "taker_buy_quote": 506.21046}, {"ts": 1767783540000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783600000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783660000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783720000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 540.0, "quote_volume": 118.476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783780000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2194, "volume": 11560.7, "quote_volume": 2535.86343, "trades": 14, "taker_buy_volume": 11560.7, "taker_buy_quote": 2535.86343}, {"ts": 1767783840000, "open": 0.2198, "high": 0.2207, "low": 0.2198, "close": 0.22, "volume": 19185.3, "quote_volume": 4228.75712, "trades": 23, "taker_buy_volume": 7231.4, "taker_buy_quote": 1593.08734}, {"ts": 1767783900000, "open": 0.2201, "high": 0.2201, "low": 0.2196, "close": 0.2196, "volume": 10435.7, "quote_volume": 2293.98999, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783960000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784020000, "open": 0.2198, "high": 0.2199, "low": 0.2198, "close": 0.2199, "volume": 275.8, "quote_volume": 60.6396, "trades": 2, "taker_buy_volume": 187.6, "taker_buy_quote": 41.25324}, {"ts": 1767784080000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 47.8, "quote_volume": 10.51122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784140000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 1818.2, "quote_volume": 399.82218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784200000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 3805.0, "quote_volume": 838.2415, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784260000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 625.8, "quote_volume": 137.676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784320000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 284.9, "quote_volume": 62.678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784380000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 46.5, "quote_volume": 10.23465, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 10.23465}, {"ts": 1767784440000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 608.1, "quote_volume": 133.84281, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 118.854}, {"ts": 1767784500000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 202.8, "quote_volume": 44.63628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784560000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 167.0, "quote_volume": 36.7567, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 36.7567}, {"ts": 1767784620000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784680000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 246.3, "quote_volume": 54.21063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784740000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784800000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 810.0, "quote_volume": 177.957, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 59.319}, {"ts": 1767784860000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 569.2, "quote_volume": 125.16708, "trades": 2, "taker_buy_volume": 569.2, "taker_buy_quote": 125.16708}, {"ts": 1767784920000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 662.8, "quote_volume": 145.762, "trades": 2, "taker_buy_volume": 662.8, "taker_buy_quote": 145.762}, {"ts": 1767784980000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785040000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 953.2, "quote_volume": 209.56736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785100000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785160000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785220000, "open": 0.2199, "high": 0.2199, "low": 0.2196, "close": 0.2196, "volume": 1769.4, "quote_volume": 388.84098, "trades": 6, "taker_buy_volume": 12.2, "taker_buy_quote": 2.67912}, {"ts": 1767785280000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785340000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 1745.3, "quote_volume": 383.20534, "trades": 5, "taker_buy_volume": 1745.3, "taker_buy_quote": 383.20534}, {"ts": 1767785400000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785460000, "open": 0.2195, "high": 0.2195, "low": 0.2194, "close": 0.2194, "volume": 951.5, "quote_volume": 208.809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785520000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 804.2, "quote_volume": 176.5219, "trades": 2, "taker_buy_volume": 804.2, "taker_buy_quote": 176.5219}, {"ts": 1767785580000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 377.9, "quote_volume": 82.98684, "trades": 1, "taker_buy_volume": 377.9, "taker_buy_quote": 82.98684}, {"ts": 1767785640000, "open": 0.2198, "high": 0.2199, "low": 0.2198, "close": 0.2199, "volume": 1939.3, "quote_volume": 426.2636, "trades": 5, "taker_buy_volume": 1939.3, "taker_buy_quote": 426.2636}, {"ts": 1767785700000, "open": 0.2201, "high": 0.2202, "low": 0.2201, "close": 0.2202, "volume": 340.0, "quote_volume": 74.84466, "trades": 6, "taker_buy_volume": 340.0, "taker_buy_quote": 74.84466}, {"ts": 1767785760000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785820000, "open": 0.2202, "high": 0.2205, "low": 0.2202, "close": 0.2205, "volume": 1132.5, "quote_volume": 249.70833, "trades": 4, "taker_buy_volume": 1132.5, "taker_buy_quote": 249.70833}, {"ts": 1767785880000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 506.0, "quote_volume": 111.6261, "trades": 4, "taker_buy_volume": 506.0, "taker_buy_quote": 111.6261}, {"ts": 1767785940000, "open": 0.2207, "high": 0.2208, "low": 0.2202, "close": 0.2202, "volume": 16479.8, "quote_volume": 3634.11848, "trades": 14, "taker_buy_volume": 11274.1, "taker_buy_quote": 2487.20455}, {"ts": 1767786000000, "open": 0.2204, "high": 0.2204, "low": 0.2203, "close": 0.2203, "volume": 335.7, "quote_volume": 73.96151, "trades": 2, "taker_buy_volume": 68.0, "taker_buy_quote": 14.9872}, {"ts": 1767786060000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786120000, "open": 0.2202, "high": 0.2202, "low": 0.22, "close": 0.22, "volume": 3018.9, "quote_volume": 664.60056, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786180000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786240000, "open": 0.2198, "high": 0.2199, "low": 0.2196, "close": 0.2199, "volume": 3038.0, "quote_volume": 667.71228, "trades": 8, "taker_buy_volume": 1397.8, "taker_buy_quote": 307.31612}, {"ts": 1767786300000, "open": 0.22, "high": 0.2203, "low": 0.22, "close": 0.22, "volume": 9549.8, "quote_volume": 2102.62724, "trades": 15, "taker_buy_volume": 7639.0, "taker_buy_quote": 1682.24516}, {"ts": 1767786360000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 31.8, "quote_volume": 6.98646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786420000, "open": 0.2197, "high": 0.2197, "low": 0.2196, "close": 0.2196, "volume": 4673.0, "quote_volume": 1026.41737, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786480000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 176.8, "quote_volume": 38.87832, "trades": 1, "taker_buy_volume": 176.8, "taker_buy_quote": 38.87832}, {"ts": 1767786540000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 625.2, "quote_volume": 137.41896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786600000, "open": 0.2198, "high": 0.2198, "low": 0.2197, "close": 0.2197, "volume": 5536.8, "quote_volume": 1216.61901, "trades": 7, "taker_buy_volume": 1072.6, "taker_buy_quote": 235.75748}, {"ts": 1767786660000, "open": 0.2196, "high": 0.2196, "low": 0.2195, "close": 0.2195, "volume": 2267.8, "quote_volume": 497.89856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786720000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 4702.7, "quote_volume": 1032.42907, "trades": 7, "taker_buy_volume": 4702.7, "taker_buy_quote": 1032.42907}, {"ts": 1767786780000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 599.4, "quote_volume": 131.62824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786840000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 54.8, "quote_volume": 12.03408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786900000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 136.7, "quote_volume": 30.00565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786960000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787020000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 455.1, "quote_volume": 99.98547, "trades": 1, "taker_buy_volume": 455.1, "taker_buy_quote": 99.98547}, {"ts": 1767787080000, "open": 0.2199, "high": 0.2199, "low": 0.2197, "close": 0.2197, "volume": 2629.5, "quote_volume": 577.86005, "trades": 9, "taker_buy_volume": 794.5, "taker_buy_quote": 174.71055}, {"ts": 1767787140000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 2025.0, "quote_volume": 444.74898, "trades": 4, "taker_buy_volume": 24.9, "taker_buy_quote": 5.47302}, {"ts": 1767787200000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 45.5, "quote_volume": 9.99635, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 9.99635}, {"ts": 1767787260000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 1921.2, "quote_volume": 421.71181, "trades": 6, "taker_buy_volume": 624.1, "taker_buy_quote": 136.99836}, {"ts": 1767787320000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787380000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 360.0, "quote_volume": 78.984, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 78.984}, {"ts": 1767787440000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 466.8, "quote_volume": 102.4872, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 54.0216}, {"ts": 1767787500000, "open": 0.2194, "high": 0.2195, "low": 0.2193, "close": 0.2193, "volume": 1242.1, "quote_volume": 272.47728, "trades": 7, "taker_buy_volume": 553.7, "taker_buy_quote": 121.51116}, {"ts": 1767787560000, "open": 0.2193, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 912.2, "quote_volume": 200.01854, "trades": 5, "taker_buy_volume": 912.2, "taker_buy_quote": 200.01854}, {"ts": 1767787620000, "open": 0.2191, "high": 0.2191, "low": 0.2189, "close": 0.2189, "volume": 1512.4, "quote_volume": 331.2101, "trades": 8, "taker_buy_volume": 625.7, "taker_buy_quote": 136.96573}, {"ts": 1767787680000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 1706.4, "quote_volume": 373.53096, "trades": 2, "taker_buy_volume": 1706.4, "taker_buy_quote": 373.53096}, {"ts": 1767787740000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787800000, "open": 0.219, "high": 0.2191, "low": 0.219, "close": 0.2191, "volume": 3685.0, "quote_volume": 807.33348, "trades": 3, "taker_buy_volume": 3184.8, "taker_buy_quote": 697.78968}, {"ts": 1767787860000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787920000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787980000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 54.6, "quote_volume": 11.96559, "trades": 2, "taker_buy_volume": 54.6, "taker_buy_quote": 11.96559}, {"ts": 1767788040000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 626.8, "quote_volume": 137.20652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788100000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2189, "volume": 1371.6, "quote_volume": 300.14401, "trades": 3, "taker_buy_volume": 744.8, "taker_buy_quote": 163.00017}, {"ts": 1767788160000, "open": 0.2191, "high": 0.2193, "low": 0.2191, "close": 0.2192, "volume": 1836.6, "quote_volume": 402.45803, "trades": 5, "taker_buy_volume": 1836.6, "taker_buy_quote": 402.45803}, {"ts": 1767788220000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 347.0, "quote_volume": 76.0624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788280000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788340000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 3635.7, "quote_volume": 796.94544, "trades": 8, "taker_buy_volume": 3635.7, "taker_buy_quote": 796.94544}, {"ts": 1767788400000, "open": 0.2193, "high": 0.2193, "low": 0.2191, "close": 0.2191, "volume": 2765.2, "quote_volume": 605.86948, "trades": 5, "taker_buy_volume": 70.8, "taker_buy_quote": 15.52644}, {"ts": 1767788460000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 53.9, "quote_volume": 11.79871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788520000, "open": 0.2188, "high": 0.219, "low": 0.2187, "close": 0.219, "volume": 2277.3, "quote_volume": 498.36191, "trades": 10, "taker_buy_volume": 1138.2, "taker_buy_quote": 249.18391}, {"ts": 1767788580000, "open": 0.2187, "high": 0.2189, "low": 0.2186, "close": 0.2189, "volume": 2395.2, "quote_volume": 523.95004, "trades": 10, "taker_buy_volume": 1257.0, "taker_buy_quote": 275.08552}, {"ts": 1767788640000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 2662.0, "quote_volume": 582.20811, "trades": 7, "taker_buy_volume": 914.7, "taker_buy_quote": 200.0736}, {"ts": 1767788700000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 736.1, "quote_volume": 161.06722, "trades": 3, "taker_buy_volume": 736.1, "taker_buy_quote": 161.06722}, {"ts": 1767788760000, "open": 0.2187, "high": 0.2187, "low": 0.2186, "close": 0.2186, "volume": 2549.9, "quote_volume": 557.51475, "trades": 12, "taker_buy_volume": 1957.7, "taker_buy_quote": 428.05701}, {"ts": 1767788820000, "open": 0.2186, "high": 0.2188, "low": 0.2186, "close": 0.2188, "volume": 395.4, "quote_volume": 86.49296, "trades": 2, "taker_buy_volume": 395.4, "taker_buy_quote": 86.49296}, {"ts": 1767788880000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 31.4, "quote_volume": 6.86404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788940000, "open": 0.2187, "high": 0.2187, "low": 0.2186, "close": 0.2187, "volume": 1055.2, "quote_volume": 230.75775, "trades": 3, "taker_buy_volume": 370.3, "taker_buy_quote": 80.98461}, {"ts": 1767789000000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 278.9, "quote_volume": 61.02332, "trades": 1, "taker_buy_volume": 278.9, "taker_buy_quote": 61.02332}, {"ts": 1767789060000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 1073.3, "quote_volume": 234.7947, "trades": 5, "taker_buy_volume": 1019.6, "taker_buy_quote": 223.05051}, {"ts": 1767789120000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.219, "volume": 4295.7, "quote_volume": 940.26955, "trades": 5, "taker_buy_volume": 4295.7, "taker_buy_quote": 940.26955}, {"ts": 1767789180000, "open": 0.2188, "high": 0.2188, "low": 0.2186, "close": 0.2186, "volume": 1661.8, "quote_volume": 363.45763, "trades": 3, "taker_buy_volume": 407.3, "taker_buy_quote": 89.03578}, {"ts": 1767789240000, "open": 0.2186, "high": 0.2187, "low": 0.2183, "close": 0.2183, "volume": 3576.8, "quote_volume": 781.64243, "trades": 10, "taker_buy_volume": 1790.6, "taker_buy_quote": 391.26433}, {"ts": 1767789300000, "open": 0.2182, "high": 0.2185, "low": 0.218, "close": 0.2185, "volume": 33921.4, "quote_volume": 7400.64, "trades": 36, "taker_buy_volume": 17959.7, "taker_buy_quote": 3920.11468}, {"ts": 1767789360000, "open": 0.2183, "high": 0.2183, "low": 0.218, "close": 0.218, "volume": 6999.0, "quote_volume": 1526.78505, "trades": 11, "taker_buy_volume": 417.6, "taker_buy_quote": 91.0368}, {"ts": 1767789420000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 540.0, "quote_volume": 117.774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789480000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2178, "volume": 3610.7, "quote_volume": 786.51773, "trades": 7, "taker_buy_volume": 936.1, "taker_buy_quote": 203.97619}, {"ts": 1767789540000, "open": 0.2179, "high": 0.2179, "low": 0.2178, "close": 0.2178, "volume": 4832.4, "quote_volume": 1052.61374, "trades": 8, "taker_buy_volume": 3154.5, "taker_buy_quote": 687.11312}, {"ts": 1767789600000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789660000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 540.0, "quote_volume": 117.666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789720000, "open": 0.2178, "high": 0.2178, "low": 0.2175, "close": 0.2178, "volume": 2884.6, "quote_volume": 627.72606, "trades": 9, "taker_buy_volume": 982.8, "taker_buy_quote": 213.99984}, {"ts": 1767789780000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2177, "volume": 693.5, "quote_volume": 151.03749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789840000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789900000, "open": 0.2179, "high": 0.2179, "low": 0.2176, "close": 0.2176, "volume": 20591.8, "quote_volume": 4482.26101, "trades": 25, "taker_buy_volume": 7153.0, "taker_buy_quote": 1556.6785}, {"ts": 1767789960000, "open": 0.2176, "high": 0.2177, "low": 0.2175, "close": 0.2177, "volume": 2803.5, "quote_volume": 610.10733, "trades": 5, "taker_buy_volume": 1460.4, "taker_buy_quote": 317.92908}, {"ts": 1767790020000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790080000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790140000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 540.0, "quote_volume": 117.612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790200000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790260000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 416.2, "quote_volume": 90.64836, "trades": 3, "taker_buy_volume": 416.2, "taker_buy_quote": 90.64836}, {"ts": 1767790320000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 1417.6, "quote_volume": 308.92989, "trades": 5, "taker_buy_volume": 888.5, "taker_buy_quote": 193.639}, {"ts": 1767790380000, "open": 0.218, "high": 0.2182, "low": 0.218, "close": 0.2182, "volume": 2378.7, "quote_volume": 518.78363, "trades": 20, "taker_buy_volume": 2378.7, "taker_buy_quote": 518.78363}, {"ts": 1767790440000, "open": 0.218, "high": 0.2184, "low": 0.218, "close": 0.2184, "volume": 2919.7, "quote_volume": 637.0654, "trades": 12, "taker_buy_volume": 1777.2, "taker_buy_quote": 387.8464}, {"ts": 1767790500000, "open": 0.2184, "high": 0.2184, "low": 0.2181, "close": 0.2181, "volume": 4694.9, "quote_volume": 1024.41854, "trades": 14, "taker_buy_volume": 3750.5, "taker_buy_quote": 818.40446}, {"ts": 1767790560000, "open": 0.218, "high": 0.2182, "low": 0.2179, "close": 0.2182, "volume": 19958.7, "quote_volume": 4352.92821, "trades": 20, "taker_buy_volume": 12584.3, "taker_buy_quote": 2744.63463}, {"ts": 1767790620000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 256.5, "quote_volume": 55.99401, "trades": 2, "taker_buy_volume": 256.5, "taker_buy_quote": 55.99401}, {"ts": 1767790680000, "open": 0.2185, "high": 0.2186, "low": 0.2179, "close": 0.2179, "volume": 14520.3, "quote_volume": 3170.26274, "trades": 15, "taker_buy_volume": 3998.1, "taker_buy_quote": 873.61406}, {"ts": 1767790740000, "open": 0.218, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 2427.9, "quote_volume": 529.3265, "trades": 3, "taker_buy_volume": 2427.9, "taker_buy_quote": 529.3265}, {"ts": 1767790800000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 984.0, "quote_volume": 214.512, "trades": 3, "taker_buy_volume": 984.0, "taker_buy_quote": 214.512}, {"ts": 1767790920000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790980000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 3222.4, "quote_volume": 702.80544, "trades": 3, "taker_buy_volume": 3222.4, "taker_buy_quote": 702.80544}, {"ts": 1767791040000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 1554.4, "quote_volume": 339.48096, "trades": 3, "taker_buy_volume": 1554.4, "taker_buy_quote": 339.48096}, {"ts": 1767791100000, "open": 0.2186, "high": 0.2189, "low": 0.2186, "close": 0.2189, "volume": 14023.0, "quote_volume": 3069.16878, "trades": 11, "taker_buy_volume": 14023.0, "taker_buy_quote": 3069.16878}, {"ts": 1767791160000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 1190.6, "quote_volume": 261.06209, "trades": 4, "taker_buy_volume": 1190.6, "taker_buy_quote": 261.06209}, {"ts": 1767791220000, "open": 0.2193, "high": 0.2193, "low": 0.2188, "close": 0.2193, "volume": 24858.5, "quote_volume": 5444.68458, "trades": 28, "taker_buy_volume": 11247.0, "taker_buy_quote": 2463.9067}, {"ts": 1767791280000, "open": 0.2191, "high": 0.2196, "low": 0.2191, "close": 0.2195, "volume": 12911.7, "quote_volume": 2832.30927, "trades": 11, "taker_buy_volume": 12882.7, "taker_buy_quote": 2825.94377}, {"ts": 1767791340000, "open": 0.2196, "high": 0.2196, "low": 0.2191, "close": 0.2192, "volume": 7755.2, "quote_volume": 1700.99774, "trades": 26, "taker_buy_volume": 4400.6, "taker_buy_quote": 965.26284}, {"ts": 1767791400000, "open": 0.2193, "high": 0.2194, "low": 0.2193, "close": 0.2194, "volume": 2161.6, "quote_volume": 474.24343, "trades": 5, "taker_buy_volume": 2161.6, "taker_buy_quote": 474.24343}, {"ts": 1767791460000, "open": 0.2195, "high": 0.2195, "low": 0.2193, "close": 0.2194, "volume": 10018.3, "quote_volume": 2197.53653, "trades": 17, "taker_buy_volume": 533.7, "taker_buy_quote": 117.05337}, {"ts": 1767791520000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 352.8, "quote_volume": 77.33376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791580000, "open": 0.219, "high": 0.219, "low": 0.2185, "close": 0.2188, "volume": 6812.8, "quote_volume": 1490.19293, "trades": 16, "taker_buy_volume": 2292.5, "taker_buy_quote": 501.51423}, {"ts": 1767791640000, "open": 0.2187, "high": 0.219, "low": 0.2187, "close": 0.219, "volume": 5425.5, "quote_volume": 1187.90413, "trades": 16, "taker_buy_volume": 5154.9, "taker_buy_quote": 1128.68341}, {"ts": 1767791700000, "open": 0.2189, "high": 0.2201, "low": 0.2189, "close": 0.2201, "volume": 3734.8, "quote_volume": 818.87237, "trades": 7, "taker_buy_volume": 1986.2, "taker_buy_quote": 435.85663}, {"ts": 1767791760000, "open": 0.2202, "high": 0.2202, "low": 0.2201, "close": 0.2201, "volume": 5630.1, "quote_volume": 1239.357, "trades": 9, "taker_buy_volume": 357.1, "taker_buy_quote": 78.63342}, {"ts": 1767791820000, "open": 0.2199, "high": 0.2199, "low": 0.2194, "close": 0.2197, "volume": 27600.4, "quote_volume": 6062.46311, "trades": 33, "taker_buy_volume": 15605.0, "taker_buy_quote": 3427.95012}, {"ts": 1767791880000, "open": 0.2198, "high": 0.2199, "low": 0.2198, "close": 0.2199, "volume": 1150.2, "quote_volume": 252.86796, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 118.746}, {"ts": 1767791940000, "open": 0.2201, "high": 0.2201, "low": 0.22, "close": 0.22, "volume": 1136.5, "quote_volume": 250.05278, "trades": 2, "taker_buy_volume": 227.8, "taker_buy_quote": 50.13878}, {"ts": 1767792000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792060000, "open": 0.2201, "high": 0.2201, "low": 0.2199, "close": 0.2199, "volume": 1116.9, "quote_volume": 245.76831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792120000, "open": 0.2201, "high": 0.2201, "low": 0.2198, "close": 0.2198, "volume": 727.5, "quote_volume": 160.01079, "trades": 2, "taker_buy_volume": 727.5, "taker_buy_quote": 160.01079}, {"ts": 1767792180000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 354.8, "quote_volume": 78.02052, "trades": 1, "taker_buy_volume": 354.8, "taker_buy_quote": 78.02052}, {"ts": 1767792240000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792300000, "open": 0.2202, "high": 0.2203, "low": 0.2201, "close": 0.2202, "volume": 3086.7, "quote_volume": 679.88929, "trades": 10, "taker_buy_volume": 3059.5, "taker_buy_quote": 673.90257}, {"ts": 1767792360000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792420000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 227.1, "quote_volume": 50.12097, "trades": 2, "taker_buy_volume": 227.1, "taker_buy_quote": 50.12097}, {"ts": 1767792480000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 317.5, "quote_volume": 70.104, "trades": 2, "taker_buy_volume": 317.5, "taker_buy_quote": 70.104}, {"ts": 1767792540000, "open": 0.2206, "high": 0.2206, "low": 0.2205, "close": 0.2205, "volume": 2758.6, "quote_volume": 608.30307, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792600000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792660000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 8484.5, "quote_volume": 1870.24349, "trades": 37, "taker_buy_volume": 6115.1, "taker_buy_quote": 1347.94698}, {"ts": 1767792720000, "open": 0.2204, "high": 0.2204, "low": 0.2202, "close": 0.2202, "volume": 1150.5, "quote_volume": 253.50985, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792780000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 300.1, "quote_volume": 66.022, "trades": 1, "taker_buy_volume": 300.1, "taker_buy_quote": 66.022}, {"ts": 1767792840000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792900000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 396.0, "quote_volume": 87.0408, "trades": 1, "taker_buy_volume": 396.0, "taker_buy_quote": 87.0408}, {"ts": 1767792960000, "open": 0.2197, "high": 0.2202, "low": 0.2196, "close": 0.22, "volume": 20067.1, "quote_volume": 4412.14787, "trades": 30, "taker_buy_volume": 16980.5, "taker_buy_quote": 3734.02185}, {"ts": 1767793020000, "open": 0.2196, "high": 0.2199, "low": 0.2196, "close": 0.2197, "volume": 2599.9, "quote_volume": 571.21277, "trades": 8, "taker_buy_volume": 1486.2, "taker_buy_quote": 326.53288}, {"ts": 1767793080000, "open": 0.2196, "high": 0.2196, "low": 0.2194, "close": 0.2196, "volume": 7328.7, "quote_volume": 1608.50551, "trades": 13, "taker_buy_volume": 3021.4, "taker_buy_quote": 663.37589}, {"ts": 1767793140000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793200000, "open": 0.2196, "high": 0.2197, "low": 0.2196, "close": 0.2197, "volume": 842.6, "quote_volume": 185.08141, "trades": 2, "taker_buy_volume": 842.6, "taker_buy_quote": 185.08141}, {"ts": 1767793260000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793320000, "open": 0.2196, "high": 0.2197, "low": 0.2196, "close": 0.2197, "volume": 600.3, "quote_volume": 131.8614, "trades": 2, "taker_buy_volume": 355.2, "taker_buy_quote": 78.03744}, {"ts": 1767793380000, "open": 0.2198, "high": 0.2198, "low": 0.2195, "close": 0.2198, "volume": 1233.0, "quote_volume": 270.85389, "trades": 6, "taker_buy_volume": 783.0, "taker_buy_quote": 172.0494}, {"ts": 1767793440000, "open": 0.2197, "high": 0.2198, "low": 0.2197, "close": 0.2198, "volume": 1272.4, "quote_volume": 279.58221, "trades": 3, "taker_buy_volume": 732.4, "taker_buy_quote": 160.94421}, {"ts": 1767793500000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793560000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793620000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793680000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793740000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793800000, "open": 0.2195, "high": 0.2195, "low": 0.2192, "close": 0.2193, "volume": 7485.0, "quote_volume": 1641.44477, "trades": 15, "taker_buy_volume": 1943.0, "taker_buy_quote": 425.97127}, {"ts": 1767793860000, "open": 0.2191, "high": 0.2192, "low": 0.2187, "close": 0.219, "volume": 16459.0, "quote_volume": 3601.39933, "trades": 20, "taker_buy_volume": 2879.3, "taker_buy_quote": 630.75924}, {"ts": 1767793920000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 473.0, "quote_volume": 103.6343, "trades": 1, "taker_buy_volume": 473.0, "taker_buy_quote": 103.6343}, {"ts": 1767793980000, "open": 0.2192, "high": 0.2192, "low": 0.219, "close": 0.2191, "volume": 6793.3, "quote_volume": 1488.08648, "trades": 11, "taker_buy_volume": 2049.3, "taker_buy_quote": 449.03175}, {"ts": 1767794040000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 702.6, "quote_volume": 154.00992, "trades": 2, "taker_buy_volume": 702.6, "taker_buy_quote": 154.00992}, {"ts": 1767794100000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 754.8, "quote_volume": 165.47364, "trades": 3, "taker_buy_volume": 754.8, "taker_buy_quote": 165.47364}, {"ts": 1767794160000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 1649.1, "quote_volume": 361.64763, "trades": 4, "taker_buy_volume": 1649.1, "taker_buy_quote": 361.64763}, {"ts": 1767794220000, "open": 0.2193, "high": 0.2195, "low": 0.2193, "close": 0.2195, "volume": 583.5, "quote_volume": 127.97515, "trades": 2, "taker_buy_volume": 583.5, "taker_buy_quote": 127.97515}, {"ts": 1767794280000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794340000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 2817.8, "quote_volume": 618.68088, "trades": 4, "taker_buy_volume": 2277.8, "taker_buy_quote": 500.15088}, {"ts": 1767794400000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 88.5, "quote_volume": 19.42575, "trades": 1, "taker_buy_volume": 88.5, "taker_buy_quote": 19.42575}, {"ts": 1767794460000, "open": 0.2195, "high": 0.2195, "low": 0.2187, "close": 0.2187, "volume": 2681.6, "quote_volume": 587.20552, "trades": 8, "taker_buy_volume": 1325.7, "taker_buy_quote": 290.07595}, {"ts": 1767794520000, "open": 0.2189, "high": 0.219, "low": 0.2181, "close": 0.2184, "volume": 8994.4, "quote_volume": 1964.44237, "trades": 21, "taker_buy_volume": 2850.3, "taker_buy_quote": 623.18564}, {"ts": 1767794580000, "open": 0.2181, "high": 0.2186, "low": 0.2181, "close": 0.2186, "volume": 6921.0, "quote_volume": 1511.08287, "trades": 9, "taker_buy_volume": 6381.0, "taker_buy_quote": 1393.30887}, {"ts": 1767794640000, "open": 0.2189, "high": 0.2189, "low": 0.2187, "close": 0.2187, "volume": 2103.6, "quote_volume": 460.33258, "trades": 11, "taker_buy_volume": 1289.2, "taker_buy_quote": 282.1153}, {"ts": 1767794700000, "open": 0.2186, "high": 0.2186, "low": 0.2181, "close": 0.2183, "volume": 13010.2, "quote_volume": 2839.72709, "trades": 31, "taker_buy_volume": 4279.3, "taker_buy_quote": 934.38282}, {"ts": 1767794760000, "open": 0.2181, "high": 0.2181, "low": 0.2178, "close": 0.2181, "volume": 7184.8, "quote_volume": 1566.1098, "trades": 10, "taker_buy_volume": 5564.8, "taker_buy_quote": 1213.1658}, {"ts": 1767794820000, "open": 0.218, "high": 0.2182, "low": 0.218, "close": 0.2182, "volume": 2713.1, "quote_volume": 591.80416, "trades": 6, "taker_buy_volume": 2173.1, "taker_buy_quote": 474.03016}, {"ts": 1767794880000, "open": 0.2185, "high": 0.2187, "low": 0.2182, "close": 0.2182, "volume": 31210.7, "quote_volume": 6817.68671, "trades": 41, "taker_buy_volume": 15617.0, "taker_buy_quote": 3411.56305}, {"ts": 1767794940000, "open": 0.2182, "high": 0.219, "low": 0.2182, "close": 0.2188, "volume": 31325.2, "quote_volume": 6852.67451, "trades": 37, "taker_buy_volume": 28228.2, "taker_buy_quote": 6175.15891}, {"ts": 1767795000000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 950.0, "quote_volume": 207.86, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795060000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795120000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 292.7, "quote_volume": 63.95495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795180000, "open": 0.2182, "high": 0.2184, "low": 0.2179, "close": 0.2183, "volume": 8836.4, "quote_volume": 1927.52997, "trades": 18, "taker_buy_volume": 2916.7, "taker_buy_quote": 636.25945}, {"ts": 1767795240000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2186, "volume": 9555.2, "quote_volume": 2087.51157, "trades": 31, "taker_buy_volume": 8742.0, "taker_buy_quote": 1909.82737}, {"ts": 1767795300000, "open": 0.2185, "high": 0.2185, "low": 0.2184, "close": 0.2184, "volume": 5886.1, "quote_volume": 1285.61441, "trades": 8, "taker_buy_volume": 361.7, "taker_buy_quote": 79.03145}, {"ts": 1767795360000, "open": 0.2184, "high": 0.2184, "low": 0.2181, "close": 0.2183, "volume": 1335.3, "quote_volume": 291.53097, "trades": 4, "taker_buy_volume": 719.2, "taker_buy_quote": 157.04258}, {"ts": 1767795420000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 279.5, "quote_volume": 61.01485, "trades": 1, "taker_buy_volume": 279.5, "taker_buy_quote": 61.01485}, {"ts": 1767795480000, "open": 0.2182, "high": 0.2183, "low": 0.2178, "close": 0.2178, "volume": 9940.7, "quote_volume": 2166.72531, "trades": 44, "taker_buy_volume": 2747.3, "taker_buy_quote": 599.15777}, {"ts": 1767795540000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 1613.7, "quote_volume": 351.49921, "trades": 11, "taker_buy_volume": 1613.7, "taker_buy_quote": 351.49921}, {"ts": 1767795600000, "open": 0.2179, "high": 0.2183, "low": 0.2177, "close": 0.2183, "volume": 22702.5, "quote_volume": 4948.15494, "trades": 34, "taker_buy_volume": 17040.3, "taker_buy_quote": 3715.21025}, {"ts": 1767795660000, "open": 0.2184, "high": 0.2184, "low": 0.2182, "close": 0.2182, "volume": 2249.4, "quote_volume": 491.03135, "trades": 14, "taker_buy_volume": 1709.4, "taker_buy_quote": 373.20335}, {"ts": 1767795720000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 1383.8, "quote_volume": 302.10605, "trades": 5, "taker_buy_volume": 1383.8, "taker_buy_quote": 302.10605}, {"ts": 1767795780000, "open": 0.2184, "high": 0.2184, "low": 0.2182, "close": 0.2183, "volume": 14840.5, "quote_volume": 3239.11579, "trades": 23, "taker_buy_volume": 2707.8, "taker_buy_quote": 591.17183}, {"ts": 1767795840000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2182, "volume": 867.7, "quote_volume": 189.35503, "trades": 9, "taker_buy_volume": 867.7, "taker_buy_quote": 189.35503}, {"ts": 1767795900000, "open": 0.2183, "high": 0.2186, "low": 0.2183, "close": 0.2183, "volume": 6833.7, "quote_volume": 1492.04658, "trades": 12, "taker_buy_volume": 1174.4, "taker_buy_quote": 256.56739}, {"ts": 1767795960000, "open": 0.2185, "high": 0.2187, "low": 0.2185, "close": 0.2187, "volume": 845.5, "quote_volume": 184.80419, "trades": 4, "taker_buy_volume": 845.5, "taker_buy_quote": 184.80419}, {"ts": 1767796020000, "open": 0.2186, "high": 0.2186, "low": 0.2184, "close": 0.2186, "volume": 2031.6, "quote_volume": 443.98599, "trades": 7, "taker_buy_volume": 1312.5, "taker_buy_quote": 286.87633}, {"ts": 1767796080000, "open": 0.2184, "high": 0.2184, "low": 0.2181, "close": 0.2181, "volume": 2317.7, "quote_volume": 505.81097, "trades": 8, "taker_buy_volume": 1777.7, "taker_buy_quote": 387.98297}, {"ts": 1767796140000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 1499.1, "quote_volume": 326.87033, "trades": 5, "taker_buy_volume": 959.1, "taker_buy_quote": 209.15033}, {"ts": 1767796200000, "open": 0.2182, "high": 0.2188, "low": 0.218, "close": 0.2188, "volume": 8891.7, "quote_volume": 1942.1319, "trades": 29, "taker_buy_volume": 8488.9, "taker_buy_quote": 1854.30136}, {"ts": 1767796260000, "open": 0.2188, "high": 0.2188, "low": 0.2174, "close": 0.218, "volume": 43447.9, "quote_volume": 9460.51075, "trades": 90, "taker_buy_volume": 21240.4, "taker_buy_quote": 4622.36984}, {"ts": 1767796320000, "open": 0.218, "high": 0.2191, "low": 0.218, "close": 0.2191, "volume": 3276.7, "quote_volume": 716.99162, "trades": 22, "taker_buy_volume": 2736.7, "taker_buy_quote": 598.94762}, {"ts": 1767796380000, "open": 0.2189, "high": 0.219, "low": 0.2188, "close": 0.219, "volume": 4478.4, "quote_volume": 980.37082, "trades": 6, "taker_buy_volume": 2641.0, "taker_buy_quote": 578.16396}, {"ts": 1767796440000, "open": 0.2188, "high": 0.2194, "low": 0.2188, "close": 0.2194, "volume": 5884.8, "quote_volume": 1289.44258, "trades": 10, "taker_buy_volume": 192.8, "taker_buy_quote": 42.27138}, {"ts": 1767796500000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 352.9, "quote_volume": 77.32039, "trades": 2, "taker_buy_volume": 352.9, "taker_buy_quote": 77.32039}, {"ts": 1767796560000, "open": 0.2196, "high": 0.22, "low": 0.2195, "close": 0.2195, "volume": 11896.1, "quote_volume": 2613.5988, "trades": 15, "taker_buy_volume": 2285.8, "taker_buy_quote": 502.41857}, {"ts": 1767796620000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 540.0, "quote_volume": 118.422, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 118.422}, {"ts": 1767796680000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796740000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 206.5, "quote_volume": 45.3887, "trades": 1, "taker_buy_volume": 206.5, "taker_buy_quote": 45.3887}, {"ts": 1767796800000, "open": 0.2197, "high": 0.22, "low": 0.2197, "close": 0.22, "volume": 9047.6, "quote_volume": 1988.40376, "trades": 12, "taker_buy_volume": 9047.6, "taker_buy_quote": 1988.40376}, {"ts": 1767796860000, "open": 0.2201, "high": 0.2205, "low": 0.22, "close": 0.2202, "volume": 6596.0, "quote_volume": 1452.56581, "trades": 16, "taker_buy_volume": 2883.9, "taker_buy_quote": 635.54637}, {"ts": 1767796920000, "open": 0.2201, "high": 0.2203, "low": 0.2201, "close": 0.2203, "volume": 9132.2, "quote_volume": 2010.99589, "trades": 11, "taker_buy_volume": 1219.4, "taker_buy_quote": 268.57982}, {"ts": 1767796980000, "open": 0.2206, "high": 0.2207, "low": 0.2204, "close": 0.2205, "volume": 6303.8, "quote_volume": 1390.27207, "trades": 12, "taker_buy_volume": 2397.8, "taker_buy_quote": 528.90521}, {"ts": 1767797040000, "open": 0.2202, "high": 0.2202, "low": 0.22, "close": 0.2201, "volume": 8853.6, "quote_volume": 1948.82549, "trades": 12, "taker_buy_volume": 22.7, "taker_buy_quote": 4.99627}, {"ts": 1767797100000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 22.6, "quote_volume": 4.97878, "trades": 1, "taker_buy_volume": 22.6, "taker_buy_quote": 4.97878}, {"ts": 1767797160000, "open": 0.2205, "high": 0.2207, "low": 0.2205, "close": 0.2205, "volume": 9958.2, "quote_volume": 2196.34615, "trades": 14, "taker_buy_volume": 4107.0, "taker_buy_quote": 905.5935}, {"ts": 1767797220000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 594.8, "quote_volume": 131.1534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797280000, "open": 0.2205, "high": 0.2205, "low": 0.2203, "close": 0.2203, "volume": 5173.7, "quote_volume": 1140.23516, "trades": 7, "taker_buy_volume": 1361.7, "taker_buy_quote": 299.98251}, {"ts": 1767797340000, "open": 0.2202, "high": 0.2202, "low": 0.22, "close": 0.22, "volume": 3233.7, "quote_volume": 711.82868, "trades": 11, "taker_buy_volume": 1632.9, "taker_buy_quote": 359.56458}, {"ts": 1767797400000, "open": 0.2197, "high": 0.22, "low": 0.2197, "close": 0.22, "volume": 10505.4, "quote_volume": 2311.09086, "trades": 5, "taker_buy_volume": 10505.4, "taker_buy_quote": 2311.09086}, {"ts": 1767797460000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797520000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 220.5, "quote_volume": 48.53205, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 48.53205}, {"ts": 1767797580000, "open": 0.2203, "high": 0.2208, "low": 0.2201, "close": 0.2208, "volume": 1634.5, "quote_volume": 360.4964, "trades": 5, "taker_buy_volume": 1609.5, "taker_buy_quote": 354.9939}, {"ts": 1767797640000, "open": 0.2208, "high": 0.2208, "low": 0.2206, "close": 0.2206, "volume": 11207.5, "quote_volume": 2473.86781, "trades": 19, "taker_buy_volume": 4789.4, "taker_buy_quote": 1057.49952}, {"ts": 1767797700000, "open": 0.2206, "high": 0.221, "low": 0.2205, "close": 0.2209, "volume": 11197.9, "quote_volume": 2471.66413, "trades": 25, "taker_buy_volume": 5857.2, "taker_buy_quote": 1293.55844}, {"ts": 1767797760000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2208, "volume": 11093.0, "quote_volume": 2449.34228, "trades": 14, "taker_buy_volume": 799.2, "taker_buy_quote": 176.53773}, {"ts": 1767797820000, "open": 0.2206, "high": 0.2206, "low": 0.2205, "close": 0.2205, "volume": 558.3, "quote_volume": 123.14896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797880000, "open": 0.2205, "high": 0.2205, "low": 0.2203, "close": 0.2203, "volume": 926.6, "quote_volume": 204.29556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797940000, "open": 0.2205, "high": 0.2205, "low": 0.2204, "close": 0.2204, "volume": 1143.6, "quote_volume": 252.15744, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 119.07}, {"ts": 1767798000000, "open": 0.2205, "high": 0.2205, "low": 0.2201, "close": 0.2201, "volume": 24947.4, "quote_volume": 5496.55264, "trades": 35, "taker_buy_volume": 604.6, "taker_buy_quote": 133.25384}, {"ts": 1767798060000, "open": 0.2198, "high": 0.2198, "low": 0.2194, "close": 0.2194, "volume": 1399.5, "quote_volume": 307.3743, "trades": 8, "taker_buy_volume": 1080.0, "taker_buy_quote": 237.276}, {"ts": 1767798120000, "open": 0.2194, "high": 0.2194, "low": 0.2187, "close": 0.2187, "volume": 991.2, "quote_volume": 217.31151, "trades": 4, "taker_buy_volume": 366.5, "taker_buy_quote": 80.37727}, {"ts": 1767798180000, "open": 0.2183, "high": 0.2183, "low": 0.2178, "close": 0.2178, "volume": 1654.8, "quote_volume": 360.68544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798240000, "open": 0.2178, "high": 0.2185, "low": 0.2178, "close": 0.2185, "volume": 19611.3, "quote_volume": 4278.80443, "trades": 31, "taker_buy_volume": 17661.9, "taker_buy_quote": 3853.45879}, {"ts": 1767798300000, "open": 0.2184, "high": 0.2184, "low": 0.2183, "close": 0.2183, "volume": 3495.0, "quote_volume": 763.20198, "trades": 6, "taker_buy_volume": 1060.2, "taker_buy_quote": 231.44166}, {"ts": 1767798360000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798420000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798480000, "open": 0.2187, "high": 0.2188, "low": 0.2185, "close": 0.2185, "volume": 6739.7, "quote_volume": 1473.81481, "trades": 9, "taker_buy_volume": 1419.9, "taker_buy_quote": 310.66877}, {"ts": 1767798540000, "open": 0.2183, "high": 0.2184, "low": 0.2182, "close": 0.2184, "volume": 3105.8, "quote_volume": 677.77888, "trades": 5, "taker_buy_volume": 599.8, "taker_buy_quote": 130.95968}, {"ts": 1767798600000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2185, "volume": 5036.4, "quote_volume": 1100.01231, "trades": 10, "taker_buy_volume": 4863.2, "taker_buy_quote": 1062.15079}, {"ts": 1767798660000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 508.0, "quote_volume": 111.0996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798720000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.2189, "volume": 5891.1, "quote_volume": 1289.65061, "trades": 10, "taker_buy_volume": 343.3, "taker_buy_quote": 75.11404}, {"ts": 1767798780000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 730.3, "quote_volume": 159.71661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798840000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 2648.0, "quote_volume": 579.744, "trades": 7, "taker_buy_volume": 2648.0, "taker_buy_quote": 579.744}, {"ts": 1767798900000, "open": 0.219, "high": 0.219, "low": 0.2183, "close": 0.2183, "volume": 4496.4, "quote_volume": 982.81792, "trades": 13, "taker_buy_volume": 204.0, "taker_buy_quote": 44.6488}, {"ts": 1767798960000, "open": 0.2183, "high": 0.2187, "low": 0.2183, "close": 0.2187, "volume": 2591.7, "quote_volume": 566.03448, "trades": 5, "taker_buy_volume": 1063.7, "taker_buy_quote": 232.31208}, {"ts": 1767799020000, "open": 0.2181, "high": 0.2182, "low": 0.218, "close": 0.2181, "volume": 18816.3, "quote_volume": 4103.67127, "trades": 28, "taker_buy_volume": 13196.3, "taker_buy_quote": 2877.71083}, {"ts": 1767799080000, "open": 0.2183, "high": 0.2185, "low": 0.2179, "close": 0.2179, "volume": 15838.1, "quote_volume": 3456.1633, "trades": 21, "taker_buy_volume": 9248.1, "taker_buy_quote": 2019.56169}, {"ts": 1767799140000, "open": 0.2179, "high": 0.2183, "low": 0.2179, "close": 0.2183, "volume": 3237.3, "quote_volume": 705.97405, "trades": 4, "taker_buy_volume": 3237.3, "taker_buy_quote": 705.97405}, {"ts": 1767799200000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799260000, "open": 0.2185, "high": 0.2186, "low": 0.2185, "close": 0.2185, "volume": 14950.1, "quote_volume": 3268.01498, "trades": 11, "taker_buy_volume": 3506.8, "taker_buy_quote": 766.53248}, {"ts": 1767799320000, "open": 0.2186, "high": 0.2186, "low": 0.2184, "close": 0.2185, "volume": 1017.5, "quote_volume": 222.32956, "trades": 6, "taker_buy_volume": 204.0, "taker_buy_quote": 44.5808}, {"ts": 1767799380000, "open": 0.2186, "high": 0.2188, "low": 0.2186, "close": 0.2187, "volume": 2821.9, "quote_volume": 617.04784, "trades": 10, "taker_buy_volume": 1619.7, "taker_buy_quote": 354.0727}, {"ts": 1767799440000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799500000, "open": 0.2187, "high": 0.2187, "low": 0.2186, "close": 0.2186, "volume": 927.0, "quote_volume": 202.72813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799560000, "open": 0.2186, "high": 0.2186, "low": 0.2184, "close": 0.2186, "volume": 4642.5, "quote_volume": 1014.64808, "trades": 15, "taker_buy_volume": 3306.4, "taker_buy_quote": 722.68184}, {"ts": 1767799620000, "open": 0.2185, "high": 0.2187, "low": 0.2185, "close": 0.2187, "volume": 2726.7, "quote_volume": 596.09089, "trades": 12, "taker_buy_volume": 2726.7, "taker_buy_quote": 596.09089}, {"ts": 1767799680000, "open": 0.2188, "high": 0.2195, "low": 0.2188, "close": 0.2194, "volume": 24151.8, "quote_volume": 5295.43639, "trades": 45, "taker_buy_volume": 18912.6, "taker_buy_quote": 4145.55505}, {"ts": 1767799740000, "open": 0.2196, "high": 0.2196, "low": 0.2192, "close": 0.2193, "volume": 6456.0, "quote_volume": 1416.31107, "trades": 13, "taker_buy_volume": 2263.1, "taker_buy_quote": 496.78876}, {"ts": 1767799800000, "open": 0.2193, "high": 0.2193, "low": 0.2189, "close": 0.2189, "volume": 6754.5, "quote_volume": 1479.39894, "trades": 20, "taker_buy_volume": 2277.4, "taker_buy_quote": 499.19854}, {"ts": 1767799860000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 452.5, "quote_volume": 99.05225, "trades": 1, "taker_buy_volume": 452.5, "taker_buy_quote": 99.05225}, {"ts": 1767799920000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799980000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 351.0, "quote_volume": 76.9743, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 76.9743}, {"ts": 1767800040000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 68.9, "quote_volume": 15.12355, "trades": 1, "taker_buy_volume": 68.9, "taker_buy_quote": 15.12355}, {"ts": 1767800100000, "open": 0.2196, "high": 0.2196, "low": 0.2193, "close": 0.2193, "volume": 4730.6, "quote_volume": 1038.34858, "trades": 10, "taker_buy_volume": 31.1, "taker_buy_quote": 6.82956}, {"ts": 1767800160000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 405.6, "quote_volume": 89.0292, "trades": 3, "taker_buy_volume": 405.6, "taker_buy_quote": 89.0292}, {"ts": 1767800220000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 1339.4, "quote_volume": 294.13224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800280000, "open": 0.2197, "high": 0.2198, "low": 0.219, "close": 0.2192, "volume": 17873.9, "quote_volume": 3921.1864, "trades": 51, "taker_buy_volume": 3454.6, "taker_buy_quote": 758.2891}, {"ts": 1767800340000, "open": 0.2191, "high": 0.2193, "low": 0.2191, "close": 0.2192, "volume": 3626.8, "quote_volume": 794.83355, "trades": 14, "taker_buy_volume": 3626.8, "taker_buy_quote": 794.83355}, {"ts": 1767800400000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2194, "volume": 8845.8, "quote_volume": 1940.48026, "trades": 9, "taker_buy_volume": 8845.8, "taker_buy_quote": 1940.48026}, {"ts": 1767800460000, "open": 0.2194, "high": 0.2196, "low": 0.2194, "close": 0.2196, "volume": 1446.2, "quote_volume": 317.4684, "trades": 5, "taker_buy_volume": 1446.2, "taker_buy_quote": 317.4684}, {"ts": 1767800520000, "open": 0.2196, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 911.4, "quote_volume": 200.09993, "trades": 4, "taker_buy_volume": 911.4, "taker_buy_quote": 200.09993}, {"ts": 1767800580000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 2887.3, "quote_volume": 634.05108, "trades": 4, "taker_buy_volume": 2887.3, "taker_buy_quote": 634.05108}, {"ts": 1767800640000, "open": 0.2196, "high": 0.2196, "low": 0.2195, "close": 0.2195, "volume": 3144.7, "quote_volume": 690.56252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800700000, "open": 0.2196, "high": 0.2196, "low": 0.2195, "close": 0.2195, "volume": 4849.4, "quote_volume": 1064.90921, "trades": 28, "taker_buy_volume": 2207.8, "taker_buy_quote": 484.83288}, {"ts": 1767800760000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 6667.1, "quote_volume": 1464.02076, "trades": 10, "taker_buy_volume": 4177.7, "taker_buy_quote": 917.36892}, {"ts": 1767800820000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800880000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 3312.6, "quote_volume": 728.48853, "trades": 8, "taker_buy_volume": 3312.6, "taker_buy_quote": 728.48853}, {"ts": 1767800940000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 540.0, "quote_volume": 118.908, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 118.908}, {"ts": 1767801000000, "open": 0.2202, "high": 0.2202, "low": 0.22, "close": 0.2202, "volume": 6805.4, "quote_volume": 1497.67246, "trades": 9, "taker_buy_volume": 24.9, "taker_buy_quote": 5.48298}, {"ts": 1767801060000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 540.0, "quote_volume": 118.854, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 118.854}, {"ts": 1767801120000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801180000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 304.5, "quote_volume": 66.99, "trades": 1, "taker_buy_volume": 304.5, "taker_buy_quote": 66.99}, {"ts": 1767801240000, "open": 0.2199, "high": 0.2199, "low": 0.2197, "close": 0.2199, "volume": 5953.3, "quote_volume": 1308.79126, "trades": 9, "taker_buy_volume": 822.1, "taker_buy_quote": 180.77979}, {"ts": 1767801300000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 368.5, "quote_volume": 80.9963, "trades": 1, "taker_buy_volume": 368.5, "taker_buy_quote": 80.9963}, {"ts": 1767801360000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 1956.8, "quote_volume": 430.10464, "trades": 9, "taker_buy_volume": 1956.8, "taker_buy_quote": 430.10464}, {"ts": 1767801420000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 337.1, "quote_volume": 74.14869, "trades": 5, "taker_buy_volume": 337.1, "taker_buy_quote": 74.14869}, {"ts": 1767801480000, "open": 0.22, "high": 0.22, "low": 0.2198, "close": 0.2198, "volume": 249.6, "quote_volume": 54.87802, "trades": 3, "taker_buy_volume": 79.7, "taker_buy_quote": 17.534}, {"ts": 1767801540000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 100.0, "quote_volume": 21.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801600000, "open": 0.2199, "high": 0.2199, "low": 0.2197, "close": 0.2197, "volume": 2816.2, "quote_volume": 618.82714, "trades": 6, "taker_buy_volume": 936.2, "taker_buy_quote": 205.68314}, {"ts": 1767801660000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 40.1, "quote_volume": 8.81799, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 8.81799}, {"ts": 1767801720000, "open": 0.2198, "high": 0.2199, "low": 0.2198, "close": 0.2199, "volume": 451.7, "quote_volume": 99.30627, "trades": 2, "taker_buy_volume": 226.1, "taker_buy_quote": 49.71939}, {"ts": 1767801780000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 421.9, "quote_volume": 92.77581, "trades": 1, "taker_buy_volume": 421.9, "taker_buy_quote": 92.77581}, {"ts": 1767801840000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801900000, "open": 0.2203, "high": 0.2204, "low": 0.2201, "close": 0.2204, "volume": 13273.8, "quote_volume": 2923.0903, "trades": 34, "taker_buy_volume": 867.6, "taker_buy_quote": 191.08508}, {"ts": 1767801960000, "open": 0.2203, "high": 0.2206, "low": 0.2201, "close": 0.2203, "volume": 10817.7, "quote_volume": 2383.62939, "trades": 31, "taker_buy_volume": 2308.1, "taker_buy_quote": 508.85566}, {"ts": 1767802020000, "open": 0.2202, "high": 0.2207, "low": 0.2202, "close": 0.2203, "volume": 87644.4, "quote_volume": 19312.05994, "trades": 50, "taker_buy_volume": 73624.1, "taker_buy_quote": 16221.46309}, {"ts": 1767802080000, "open": 0.2203, "high": 0.2209, "low": 0.2203, "close": 0.2206, "volume": 15074.0, "quote_volume": 3326.046, "trades": 44, "taker_buy_volume": 1031.2, "taker_buy_quote": 227.59617}, {"ts": 1767802140000, "open": 0.2209, "high": 0.221, "low": 0.2208, "close": 0.2208, "volume": 15319.6, "quote_volume": 3383.79706, "trades": 29, "taker_buy_volume": 2399.1, "taker_buy_quote": 529.96119}, {"ts": 1767802200000, "open": 0.2209, "high": 0.2211, "low": 0.2208, "close": 0.2209, "volume": 12307.5, "quote_volume": 2718.49093, "trades": 40, "taker_buy_volume": 993.6, "taker_buy_quote": 219.55427}, {"ts": 1767802260000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 4318.4, "quote_volume": 954.17123, "trades": 29, "taker_buy_volume": 239.5, "taker_buy_quote": 52.95345}, {"ts": 1767802320000, "open": 0.221, "high": 0.2212, "low": 0.221, "close": 0.221, "volume": 3256.3, "quote_volume": 719.97274, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802380000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 546.1, "quote_volume": 120.6881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802440000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1082.5, "quote_volume": 239.2325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802500000, "open": 0.221, "high": 0.2212, "low": 0.221, "close": 0.221, "volume": 1805.2, "quote_volume": 399.15192, "trades": 8, "taker_buy_volume": 800.2, "taker_buy_quote": 177.00424}, {"ts": 1767802560000, "open": 0.2212, "high": 0.2212, "low": 0.2209, "close": 0.221, "volume": 3428.2, "quote_volume": 757.74782, "trades": 14, "taker_buy_volume": 1676.1, "taker_buy_quote": 370.5261}, {"ts": 1767802620000, "open": 0.2209, "high": 0.2211, "low": 0.2209, "close": 0.2211, "volume": 2422.2, "quote_volume": 535.30776, "trades": 5, "taker_buy_volume": 1897.8, "taker_buy_quote": 419.4678}, {"ts": 1767802680000, "open": 0.2212, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 9156.0, "quote_volume": 2025.36394, "trades": 18, "taker_buy_volume": 4861.7, "taker_buy_quote": 1075.84021}, {"ts": 1767802740000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 1614.4, "quote_volume": 357.21272, "trades": 2, "taker_buy_volume": 1614.4, "taker_buy_quote": 357.21272}, {"ts": 1767802800000, "open": 0.2213, "high": 0.2213, "low": 0.2209, "close": 0.2209, "volume": 14948.3, "quote_volume": 3305.6132, "trades": 76, "taker_buy_volume": 674.0, "taker_buy_quote": 149.1562}, {"ts": 1767802860000, "open": 0.2209, "high": 0.2209, "low": 0.2205, "close": 0.2205, "volume": 974.9, "quote_volume": 215.22097, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802920000, "open": 0.2206, "high": 0.2209, "low": 0.2206, "close": 0.2209, "volume": 2332.3, "quote_volume": 514.66738, "trades": 12, "taker_buy_volume": 1702.3, "taker_buy_quote": 375.68938}, {"ts": 1767802980000, "open": 0.2208, "high": 0.2209, "low": 0.2207, "close": 0.2209, "volume": 1712.4, "quote_volume": 378.14068, "trades": 13, "taker_buy_volume": 540.0, "taker_buy_quote": 119.232}, {"ts": 1767803040000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 2357.3, "quote_volume": 520.29448, "trades": 6, "taker_buy_volume": 815.8, "taker_buy_quote": 180.12864}, {"ts": 1767803100000, "open": 0.2206, "high": 0.2209, "low": 0.2206, "close": 0.2207, "volume": 5488.5, "quote_volume": 1211.50434, "trades": 40, "taker_buy_volume": 1345.5, "taker_buy_quote": 297.0981}, {"ts": 1767803160000, "open": 0.2206, "high": 0.2208, "low": 0.2205, "close": 0.2208, "volume": 3356.1, "quote_volume": 740.27623, "trades": 10, "taker_buy_volume": 592.5, "taker_buy_quote": 130.824}, {"ts": 1767803220000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2208, "volume": 2527.7, "quote_volume": 557.94447, "trades": 13, "taker_buy_volume": 1205.2, "taker_buy_quote": 266.06872}, {"ts": 1767803280000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2206, "volume": 1720.9, "quote_volume": 379.70075, "trades": 5, "taker_buy_volume": 702.1, "taker_buy_quote": 154.95347}, {"ts": 1767803340000, "open": 0.2205, "high": 0.2212, "low": 0.2205, "close": 0.2212, "volume": 6394.6, "quote_volume": 1412.41344, "trades": 38, "taker_buy_volume": 3586.2, "taker_buy_quote": 792.04648}, {"ts": 1767803400000, "open": 0.2213, "high": 0.2219, "low": 0.2213, "close": 0.2216, "volume": 31369.7, "quote_volume": 6952.76922, "trades": 113, "taker_buy_volume": 8898.3, "taker_buy_quote": 1971.61822}, {"ts": 1767803460000, "open": 0.2216, "high": 0.2217, "low": 0.2214, "close": 0.2215, "volume": 3784.3, "quote_volume": 838.66956, "trades": 54, "taker_buy_volume": 1037.5, "taker_buy_quote": 230.01375}, {"ts": 1767803520000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2217, "volume": 3920.9, "quote_volume": 868.66882, "trades": 22, "taker_buy_volume": 1831.2, "taker_buy_quote": 405.86904}, {"ts": 1767803580000, "open": 0.2214, "high": 0.2214, "low": 0.2211, "close": 0.2211, "volume": 3130.7, "quote_volume": 692.86168, "trades": 13, "taker_buy_volume": 964.4, "taker_buy_quote": 213.30341}, {"ts": 1767803640000, "open": 0.2209, "high": 0.2209, "low": 0.2207, "close": 0.2209, "volume": 9072.8, "quote_volume": 2002.9951, "trades": 27, "taker_buy_volume": 3504.7, "taker_buy_quote": 773.65259}, {"ts": 1767803700000, "open": 0.2209, "high": 0.2212, "low": 0.2208, "close": 0.2211, "volume": 12591.5, "quote_volume": 2783.24056, "trades": 59, "taker_buy_volume": 6619.3, "taker_buy_quote": 1462.97664}, {"ts": 1767803760000, "open": 0.221, "high": 0.221, "low": 0.2208, "close": 0.2208, "volume": 3291.2, "quote_volume": 726.81314, "trades": 15, "taker_buy_volume": 549.4, "taker_buy_quote": 121.4174}, {"ts": 1767803820000, "open": 0.221, "high": 0.2214, "low": 0.221, "close": 0.2212, "volume": 13133.0, "quote_volume": 2904.15908, "trades": 67, "taker_buy_volume": 6818.7, "taker_buy_quote": 1507.67986}, {"ts": 1767803880000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 3620.0, "quote_volume": 800.382, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803940000, "open": 0.221, "high": 0.2211, "low": 0.2209, "close": 0.221, "volume": 2004.1, "quote_volume": 442.92636, "trades": 9, "taker_buy_volume": 651.0, "taker_buy_quote": 143.91166}, {"ts": 1767804000000, "open": 0.221, "high": 0.2212, "low": 0.2209, "close": 0.221, "volume": 3594.2, "quote_volume": 794.40676, "trades": 31, "taker_buy_volume": 1565.8, "taker_buy_quote": 346.14892}, {"ts": 1767804060000, "open": 0.2209, "high": 0.2211, "low": 0.2209, "close": 0.221, "volume": 1753.2, "quote_volume": 387.40125, "trades": 9, "taker_buy_volume": 755.0, "taker_buy_quote": 166.88982}, {"ts": 1767804120000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 2191.5, "quote_volume": 484.35905, "trades": 8, "taker_buy_volume": 1162.6, "taker_buy_quote": 256.97215}, {"ts": 1767804180000, "open": 0.221, "high": 0.2213, "low": 0.221, "close": 0.2213, "volume": 2978.4, "quote_volume": 658.82461, "trades": 16, "taker_buy_volume": 1544.7, "taker_buy_quote": 341.66956}, {"ts": 1767804240000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2213, "volume": 1171.4, "quote_volume": 259.31332, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804300000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 1168.1, "quote_volume": 258.54118, "trades": 6, "taker_buy_volume": 406.5, "taker_buy_quote": 89.9991}, {"ts": 1767804360000, "open": 0.2214, "high": 0.2217, "low": 0.2213, "close": 0.2216, "volume": 3435.6, "quote_volume": 761.01283, "trades": 16, "taker_buy_volume": 2612.9, "taker_buy_quote": 578.82289}, {"ts": 1767804420000, "open": 0.2216, "high": 0.2217, "low": 0.2213, "close": 0.2217, "volume": 9847.1, "quote_volume": 2180.67744, "trades": 29, "taker_buy_volume": 2041.4, "taker_buy_quote": 452.33079}, {"ts": 1767804480000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2216, "volume": 875.4, "quote_volume": 193.99095, "trades": 6, "taker_buy_volume": 23.1, "taker_buy_quote": 5.12127}, {"ts": 1767804540000, "open": 0.2216, "high": 0.2216, "low": 0.2212, "close": 0.2215, "volume": 2858.6, "quote_volume": 633.07534, "trades": 18, "taker_buy_volume": 442.0, "taker_buy_quote": 97.903}, {"ts": 1767804600000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 2143.2, "quote_volume": 474.85516, "trades": 11, "taker_buy_volume": 1395.5, "taker_buy_quote": 309.23961}, {"ts": 1767804660000, "open": 0.2215, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 1203.1, "quote_volume": 266.46324, "trades": 7, "taker_buy_volume": 201.0, "taker_buy_quote": 44.5349}, {"ts": 1767804720000, "open": 0.2216, "high": 0.2216, "low": 0.2212, "close": 0.2212, "volume": 4714.0, "quote_volume": 1043.44407, "trades": 33, "taker_buy_volume": 826.0, "taker_buy_quote": 182.8139}, {"ts": 1767804780000, "open": 0.2211, "high": 0.2213, "low": 0.2211, "close": 0.2213, "volume": 6813.9, "quote_volume": 1507.33878, "trades": 12, "taker_buy_volume": 4934.0, "taker_buy_quote": 1091.56707}, {"ts": 1767804840000, "open": 0.2214, "high": 0.2217, "low": 0.2213, "close": 0.2214, "volume": 12884.0, "quote_volume": 2854.16681, "trades": 26, "taker_buy_volume": 7572.9, "taker_buy_quote": 1678.03774}, {"ts": 1767804900000, "open": 0.2215, "high": 0.2216, "low": 0.2214, "close": 0.2214, "volume": 1510.2, "quote_volume": 334.4608, "trades": 6, "taker_buy_volume": 807.6, "taker_buy_quote": 178.90516}, {"ts": 1767804960000, "open": 0.2215, "high": 0.2215, "low": 0.2213, "close": 0.2213, "volume": 694.0, "quote_volume": 153.68549, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805020000, "open": 0.2212, "high": 0.2215, "low": 0.2212, "close": 0.2215, "volume": 15561.6, "quote_volume": 3443.30949, "trades": 54, "taker_buy_volume": 4147.4, "taker_buy_quote": 918.09762}, {"ts": 1767805080000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2213, "volume": 743.8, "quote_volume": 164.60964, "trades": 4, "taker_buy_volume": 67.0, "taker_buy_quote": 14.8338}, {"ts": 1767805140000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 939.5, "quote_volume": 207.91135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805200000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2212, "volume": 8993.7, "quote_volume": 1989.69415, "trades": 37, "taker_buy_volume": 1844.3, "taker_buy_quote": 408.07474}, {"ts": 1767805260000, "open": 0.221, "high": 0.2212, "low": 0.2208, "close": 0.2212, "volume": 11280.4, "quote_volume": 2492.89314, "trades": 27, "taker_buy_volume": 7482.1, "taker_buy_quote": 1653.99189}, {"ts": 1767805320000, "open": 0.2211, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 2630.0, "quote_volume": 581.76448, "trades": 6, "taker_buy_volume": 1986.3, "taker_buy_quote": 439.44241}, {"ts": 1767805380000, "open": 0.2211, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 2438.0, "quote_volume": 538.99283, "trades": 8, "taker_buy_volume": 1069.6, "taker_buy_quote": 236.48856}, {"ts": 1767805440000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2212, "volume": 1602.7, "quote_volume": 354.52057, "trades": 7, "taker_buy_volume": 666.0, "taker_buy_quote": 147.32253}, {"ts": 1767805500000, "open": 0.2213, "high": 0.2219, "low": 0.2213, "close": 0.2217, "volume": 11721.1, "quote_volume": 2597.6891, "trades": 31, "taker_buy_volume": 10249.5, "taker_buy_quote": 2271.38138}, {"ts": 1767805560000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2217, "volume": 1294.8, "quote_volume": 287.12288, "trades": 6, "taker_buy_volume": 36.8, "taker_buy_quote": 8.16224}, {"ts": 1767805620000, "open": 0.2217, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 599.9, "quote_volume": 132.97677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805680000, "open": 0.2218, "high": 0.2222, "low": 0.2218, "close": 0.2219, "volume": 41555.1, "quote_volume": 9221.61987, "trades": 42, "taker_buy_volume": 33764.8, "taker_buy_quote": 7492.62571}, {"ts": 1767805740000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.2219, "volume": 2796.0, "quote_volume": 620.57508, "trades": 9, "taker_buy_volume": 134.0, "taker_buy_quote": 29.7614}, {"ts": 1767805800000, "open": 0.2221, "high": 0.2221, "low": 0.2214, "close": 0.2216, "volume": 15046.8, "quote_volume": 3337.45402, "trades": 61, "taker_buy_volume": 1824.3, "taker_buy_quote": 404.46835}, {"ts": 1767805860000, "open": 0.2217, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 729.3, "quote_volume": 161.68277, "trades": 4, "taker_buy_volume": 698.9, "taker_buy_quote": 154.94613}, {"ts": 1767805920000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805980000, "open": 0.2217, "high": 0.222, "low": 0.2217, "close": 0.222, "volume": 7047.0, "quote_volume": 1564.02131, "trades": 17, "taker_buy_volume": 3565.7, "taker_buy_quote": 791.29424}, {"ts": 1767806040000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 27.0, "quote_volume": 5.9967, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 5.9967}, {"ts": 1767806100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 710.0, "quote_volume": 157.62, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806160000, "open": 0.2222, "high": 0.2223, "low": 0.2219, "close": 0.2223, "volume": 10813.8, "quote_volume": 2401.5068, "trades": 51, "taker_buy_volume": 916.1, "taker_buy_quote": 203.54553}, {"ts": 1767806220000, "open": 0.2223, "high": 0.2231, "low": 0.2221, "close": 0.2231, "volume": 59725.8, "quote_volume": 13299.03414, "trades": 201, "taker_buy_volume": 14509.3, "taker_buy_quote": 3230.98023}, {"ts": 1767806280000, "open": 0.2232, "high": 0.2234, "low": 0.2223, "close": 0.2226, "volume": 55122.6, "quote_volume": 12284.40718, "trades": 154, "taker_buy_volume": 9679.7, "taker_buy_quote": 2156.96902}, {"ts": 1767806340000, "open": 0.2224, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 2300.1, "quote_volume": 511.53011, "trades": 14, "taker_buy_volume": 492.7, "taker_buy_quote": 109.57648}, {"ts": 1767806400000, "open": 0.2225, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 4552.6, "quote_volume": 1013.30234, "trades": 43, "taker_buy_volume": 4552.6, "taker_buy_quote": 1013.30234}, {"ts": 1767806460000, "open": 0.2227, "high": 0.2227, "low": 0.2221, "close": 0.2223, "volume": 14225.5, "quote_volume": 3163.66668, "trades": 45, "taker_buy_volume": 6533.0, "taker_buy_quote": 1453.01942}, {"ts": 1767806520000, "open": 0.2222, "high": 0.2227, "low": 0.2222, "close": 0.2227, "volume": 2838.1, "quote_volume": 631.32063, "trades": 19, "taker_buy_volume": 2764.6, "taker_buy_quote": 614.98893}, {"ts": 1767806580000, "open": 0.2226, "high": 0.2232, "low": 0.2226, "close": 0.2231, "volume": 7307.4, "quote_volume": 1628.53569, "trades": 45, "taker_buy_volume": 4320.7, "taker_buy_quote": 963.18864}, {"ts": 1767806640000, "open": 0.2231, "high": 0.2234, "low": 0.2231, "close": 0.2232, "volume": 10197.2, "quote_volume": 2277.00351, "trades": 64, "taker_buy_volume": 2140.4, "taker_buy_quote": 477.88508}, {"ts": 1767806700000, "open": 0.2233, "high": 0.2233, "low": 0.2231, "close": 0.2231, "volume": 1762.4, "quote_volume": 393.30294, "trades": 5, "taker_buy_volume": 1145.2, "taker_buy_quote": 255.5439}, {"ts": 1767806760000, "open": 0.2229, "high": 0.2229, "low": 0.2228, "close": 0.2229, "volume": 9365.4, "quote_volume": 2086.86423, "trades": 34, "taker_buy_volume": 5217.5, "taker_buy_quote": 1162.48233}, {"ts": 1767806820000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 2438.7, "quote_volume": 543.93466, "trades": 9, "taker_buy_volume": 2438.7, "taker_buy_quote": 543.93466}, {"ts": 1767806880000, "open": 0.2231, "high": 0.2231, "low": 0.2229, "close": 0.223, "volume": 3441.8, "quote_volume": 767.54178, "trades": 25, "taker_buy_volume": 1745.1, "taker_buy_quote": 389.17768}, {"ts": 1767806940000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 2909.7, "quote_volume": 649.15407, "trades": 7, "taker_buy_volume": 2909.7, "taker_buy_quote": 649.15407}, {"ts": 1767807000000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2231, "volume": 2248.3, "quote_volume": 501.67652, "trades": 6, "taker_buy_volume": 2248.3, "taker_buy_quote": 501.67652}, {"ts": 1767807060000, "open": 0.2229, "high": 0.2232, "low": 0.2229, "close": 0.2232, "volume": 10197.0, "quote_volume": 2274.80086, "trades": 27, "taker_buy_volume": 9866.6, "taker_buy_quote": 2201.08862}, {"ts": 1767807120000, "open": 0.2233, "high": 0.2234, "low": 0.2232, "close": 0.2234, "volume": 1063.9, "quote_volume": 237.56764, "trades": 4, "taker_buy_volume": 1011.4, "taker_buy_quote": 225.84964}, {"ts": 1767807180000, "open": 0.2233, "high": 0.2236, "low": 0.2233, "close": 0.2236, "volume": 5953.7, "quote_volume": 1330.60026, "trades": 24, "taker_buy_volume": 4474.8, "taker_buy_quote": 999.91822}, {"ts": 1767807240000, "open": 0.2236, "high": 0.2236, "low": 0.2233, "close": 0.2233, "volume": 5001.6, "quote_volume": 1117.8415, "trades": 19, "taker_buy_volume": 1874.6, "taker_buy_quote": 418.9191}, {"ts": 1767807300000, "open": 0.2236, "high": 0.2236, "low": 0.2232, "close": 0.2232, "volume": 2140.8, "quote_volume": 478.07954, "trades": 7, "taker_buy_volume": 268.0, "taker_buy_quote": 59.9248}, {"ts": 1767807360000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 2703.5, "quote_volume": 603.21622, "trades": 9, "taker_buy_volume": 2703.5, "taker_buy_quote": 603.21622}, {"ts": 1767807420000, "open": 0.2231, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 1749.1, "quote_volume": 390.30492, "trades": 8, "taker_buy_volume": 1722.1, "taker_buy_quote": 384.28122}, {"ts": 1767807480000, "open": 0.223, "high": 0.2231, "low": 0.2229, "close": 0.2231, "volume": 3610.6, "quote_volume": 804.96072, "trades": 7, "taker_buy_volume": 519.9, "taker_buy_quote": 115.98969}, {"ts": 1767807540000, "open": 0.223, "high": 0.2233, "low": 0.223, "close": 0.2233, "volume": 4395.5, "quote_volume": 981.16912, "trades": 11, "taker_buy_volume": 4323.3, "taker_buy_quote": 965.06852}, {"ts": 1767807600000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2232, "volume": 1046.7, "quote_volume": 233.63906, "trades": 5, "taker_buy_volume": 968.9, "taker_buy_quote": 216.28188}, {"ts": 1767807660000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 408.1, "quote_volume": 91.04711, "trades": 1, "taker_buy_volume": 408.1, "taker_buy_quote": 91.04711}, {"ts": 1767807720000, "open": 0.2232, "high": 0.2232, "low": 0.223, "close": 0.2231, "volume": 2437.9, "quote_volume": 543.9694, "trades": 6, "taker_buy_volume": 2102.9, "taker_buy_quote": 469.2644}, {"ts": 1767807780000, "open": 0.223, "high": 0.223, "low": 0.2228, "close": 0.223, "volume": 2522.6, "quote_volume": 562.28997, "trades": 11, "taker_buy_volume": 1826.6, "taker_buy_quote": 407.1705}, {"ts": 1767807840000, "open": 0.2231, "high": 0.2231, "low": 0.2228, "close": 0.2228, "volume": 1926.4, "quote_volume": 429.55388, "trades": 8, "taker_buy_volume": 1165.9, "taker_buy_quote": 260.03247}, {"ts": 1767807900000, "open": 0.2231, "high": 0.2231, "low": 0.2229, "close": 0.2231, "volume": 2087.2, "quote_volume": 465.57487, "trades": 8, "taker_buy_volume": 1551.4, "taker_buy_quote": 346.11734}, {"ts": 1767807960000, "open": 0.223, "high": 0.223, "low": 0.2225, "close": 0.2227, "volume": 14042.8, "quote_volume": 3127.19975, "trades": 31, "taker_buy_volume": 3338.3, "taker_buy_quote": 743.33141}, {"ts": 1767808020000, "open": 0.2227, "high": 0.2227, "low": 0.2224, "close": 0.2226, "volume": 3373.1, "quote_volume": 750.98053, "trades": 13, "taker_buy_volume": 2834.8, "taker_buy_quote": 631.1818}, {"ts": 1767808080000, "open": 0.2225, "high": 0.2225, "low": 0.2222, "close": 0.2222, "volume": 3351.0, "quote_volume": 745.25735, "trades": 12, "taker_buy_volume": 1393.9, "taker_buy_quote": 309.99737}, {"ts": 1767808140000, "open": 0.2221, "high": 0.2222, "low": 0.222, "close": 0.2221, "volume": 9917.2, "quote_volume": 2202.71785, "trades": 8, "taker_buy_volume": 1348.7, "taker_buy_quote": 299.68114}, {"ts": 1767808200000, "open": 0.2222, "high": 0.2222, "low": 0.2216, "close": 0.2216, "volume": 6131.0, "quote_volume": 1359.54875, "trades": 14, "taker_buy_volume": 2244.3, "taker_buy_quote": 498.17639}, {"ts": 1767808260000, "open": 0.2216, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 7265.3, "quote_volume": 1609.81519, "trades": 21, "taker_buy_volume": 6791.3, "taker_buy_quote": 1504.87159}, {"ts": 1767808320000, "open": 0.2215, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 3030.2, "quote_volume": 670.92239, "trades": 22, "taker_buy_volume": 3030.2, "taker_buy_quote": 670.92239}, {"ts": 1767808380000, "open": 0.2216, "high": 0.2218, "low": 0.2216, "close": 0.2218, "volume": 634.7, "quote_volume": 140.6955, "trades": 3, "taker_buy_volume": 634.7, "taker_buy_quote": 140.6955}, {"ts": 1767808440000, "open": 0.2219, "high": 0.2222, "low": 0.2219, "close": 0.2222, "volume": 2657.3, "quote_volume": 590.10174, "trades": 10, "taker_buy_volume": 2447.7, "taker_buy_quote": 543.5915}, {"ts": 1767808500000, "open": 0.2222, "high": 0.2229, "low": 0.2222, "close": 0.2229, "volume": 4036.1, "quote_volume": 898.04317, "trades": 11, "taker_buy_volume": 2596.1, "taker_buy_quote": 577.21117}, {"ts": 1767808560000, "open": 0.2225, "high": 0.2227, "low": 0.2224, "close": 0.2224, "volume": 3068.0, "quote_volume": 682.89672, "trades": 7, "taker_buy_volume": 2691.7, "taker_buy_quote": 599.19779}, {"ts": 1767808620000, "open": 0.2225, "high": 0.2225, "low": 0.2221, "close": 0.2221, "volume": 9979.1, "quote_volume": 2217.91993, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808680000, "open": 0.2223, "high": 0.2226, "low": 0.2223, "close": 0.2226, "volume": 618.1, "quote_volume": 137.54021, "trades": 3, "taker_buy_volume": 570.6, "taker_buy_quote": 126.98096}, {"ts": 1767808740000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 527.9, "quote_volume": 117.45775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808800000, "open": 0.2224, "high": 0.2226, "low": 0.2222, "close": 0.2223, "volume": 3121.9, "quote_volume": 694.259, "trades": 9, "taker_buy_volume": 2614.2, "taker_buy_quote": 581.37182}, {"ts": 1767808860000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.222, "volume": 3441.9, "quote_volume": 763.99222, "trades": 20, "taker_buy_volume": 3204.2, "taker_buy_quote": 711.19905}, {"ts": 1767808920000, "open": 0.2222, "high": 0.2225, "low": 0.2222, "close": 0.2225, "volume": 2952.7, "quote_volume": 656.70189, "trades": 6, "taker_buy_volume": 2637.5, "taker_buy_quote": 586.60141}, {"ts": 1767808980000, "open": 0.2227, "high": 0.2233, "low": 0.2227, "close": 0.2231, "volume": 46922.0, "quote_volume": 10465.04291, "trades": 63, "taker_buy_volume": 15012.6, "taker_buy_quote": 3349.33661}, {"ts": 1767809040000, "open": 0.223, "high": 0.223, "low": 0.2224, "close": 0.2227, "volume": 7198.7, "quote_volume": 1603.78326, "trades": 12, "taker_buy_volume": 1492.4, "taker_buy_quote": 332.26054}, {"ts": 1767809100000, "open": 0.2225, "high": 0.2227, "low": 0.2225, "close": 0.2227, "volume": 1622.4, "quote_volume": 361.21084, "trades": 5, "taker_buy_volume": 1134.2, "taker_buy_quote": 252.58634}, {"ts": 1767809160000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2228, "volume": 1820.4, "quote_volume": 405.67235, "trades": 5, "taker_buy_volume": 1338.5, "taker_buy_quote": 298.3292}, {"ts": 1767809220000, "open": 0.2228, "high": 0.2228, "low": 0.2225, "close": 0.2225, "volume": 7156.7, "quote_volume": 1593.98757, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809280000, "open": 0.2225, "high": 0.2226, "low": 0.2224, "close": 0.2224, "volume": 3892.3, "quote_volume": 866.04948, "trades": 10, "taker_buy_volume": 1210.3, "taker_buy_quote": 269.37242}, {"ts": 1767809340000, "open": 0.2223, "high": 0.2228, "low": 0.2223, "close": 0.2228, "volume": 1930.0, "quote_volume": 429.72645, "trades": 6, "taker_buy_volume": 1466.7, "taker_buy_quote": 326.68868}, {"ts": 1767809400000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2228, "volume": 3321.9, "quote_volume": 740.13415, "trades": 11, "taker_buy_volume": 3321.9, "taker_buy_quote": 740.13415}, {"ts": 1767809460000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2229, "volume": 368.1, "quote_volume": 82.01941, "trades": 2, "taker_buy_volume": 368.1, "taker_buy_quote": 82.01941}, {"ts": 1767809520000, "open": 0.2229, "high": 0.223, "low": 0.2229, "close": 0.223, "volume": 511.3, "quote_volume": 113.97549, "trades": 4, "taker_buy_volume": 511.3, "taker_buy_quote": 113.97549}, {"ts": 1767809580000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2681.3, "quote_volume": 597.9299, "trades": 5, "taker_buy_volume": 2681.3, "taker_buy_quote": 597.9299}, {"ts": 1767809640000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809700000, "open": 0.223, "high": 0.223, "low": 0.2226, "close": 0.2226, "volume": 7083.3, "quote_volume": 1578.61799, "trades": 12, "taker_buy_volume": 718.5, "taker_buy_quote": 159.97312}, {"ts": 1767809760000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 1901.1, "quote_volume": 423.18486, "trades": 18, "taker_buy_volume": 1901.1, "taker_buy_quote": 423.18486}, {"ts": 1767809820000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 794.2, "quote_volume": 176.94776, "trades": 4, "taker_buy_volume": 794.2, "taker_buy_quote": 176.94776}, {"ts": 1767809880000, "open": 0.2228, "high": 0.2228, "low": 0.2226, "close": 0.2226, "volume": 1307.6, "quote_volume": 291.14092, "trades": 6, "taker_buy_volume": 1307.6, "taker_buy_quote": 291.14092}, {"ts": 1767809940000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 2658.2, "quote_volume": 591.71532, "trades": 17, "taker_buy_volume": 2658.2, "taker_buy_quote": 591.71532}, {"ts": 1767810000000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 2499.6, "quote_volume": 556.91109, "trades": 7, "taker_buy_volume": 2499.6, "taker_buy_quote": 556.91109}, {"ts": 1767810060000, "open": 0.2228, "high": 0.2229, "low": 0.2226, "close": 0.2227, "volume": 3152.9, "quote_volume": 702.35159, "trades": 17, "taker_buy_volume": 2072.9, "taker_buy_quote": 461.78159}, {"ts": 1767810120000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2228, "volume": 2612.3, "quote_volume": 581.98323, "trades": 11, "taker_buy_volume": 2612.3, "taker_buy_quote": 581.98323}, {"ts": 1767810180000, "open": 0.2229, "high": 0.2229, "low": 0.2226, "close": 0.2228, "volume": 2554.3, "quote_volume": 569.04068, "trades": 6, "taker_buy_volume": 640.8, "taker_buy_quote": 142.81052}, {"ts": 1767810240000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 768.8, "quote_volume": 171.23464, "trades": 2, "taker_buy_volume": 228.8, "taker_buy_quote": 50.97664}, {"ts": 1767810300000, "open": 0.2226, "high": 0.2226, "low": 0.2217, "close": 0.2219, "volume": 8020.9, "quote_volume": 1780.93387, "trades": 28, "taker_buy_volume": 3634.7, "taker_buy_quote": 806.80361}, {"ts": 1767810360000, "open": 0.2218, "high": 0.2221, "low": 0.2218, "close": 0.222, "volume": 14796.1, "quote_volume": 3283.70617, "trades": 41, "taker_buy_volume": 13716.1, "taker_buy_quote": 3044.05417}, {"ts": 1767810420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810480000, "open": 0.2221, "high": 0.2229, "low": 0.2221, "close": 0.2229, "volume": 5400.5, "quote_volume": 1201.77395, "trades": 28, "taker_buy_volume": 5400.5, "taker_buy_quote": 1201.77395}, {"ts": 1767810540000, "open": 0.2229, "high": 0.2231, "low": 0.2229, "close": 0.2231, "volume": 7938.3, "quote_volume": 1770.22673, "trades": 15, "taker_buy_volume": 7938.3, "taker_buy_quote": 1770.22673}, {"ts": 1767810600000, "open": 0.2232, "high": 0.2235, "low": 0.2227, "close": 0.2229, "volume": 40426.5, "quote_volume": 9020.26635, "trades": 69, "taker_buy_volume": 23968.6, "taker_buy_quote": 5350.03886}, {"ts": 1767810660000, "open": 0.2229, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 2014.0, "quote_volume": 448.94348, "trades": 10, "taker_buy_volume": 2014.0, "taker_buy_quote": 448.94348}, {"ts": 1767810720000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 2102.0, "quote_volume": 468.84996, "trades": 8, "taker_buy_volume": 2102.0, "taker_buy_quote": 468.84996}, {"ts": 1767810780000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 2105.3, "quote_volume": 469.86968, "trades": 19, "taker_buy_volume": 2105.3, "taker_buy_quote": 469.86968}, {"ts": 1767810840000, "open": 0.2233, "high": 0.2234, "low": 0.2233, "close": 0.2234, "volume": 1501.9, "quote_volume": 335.40707, "trades": 10, "taker_buy_volume": 1501.9, "taker_buy_quote": 335.40707}, {"ts": 1767810900000, "open": 0.2232, "high": 0.2235, "low": 0.2232, "close": 0.2234, "volume": 1069.5, "quote_volume": 238.9328, "trades": 8, "taker_buy_volume": 1002.0, "taker_buy_quote": 223.8668}, {"ts": 1767810960000, "open": 0.2232, "high": 0.2232, "low": 0.2228, "close": 0.2231, "volume": 3686.4, "quote_volume": 822.4288, "trades": 18, "taker_buy_volume": 3629.6, "taker_buy_quote": 809.77152}, {"ts": 1767811020000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 2076.6, "quote_volume": 463.47382, "trades": 21, "taker_buy_volume": 2076.6, "taker_buy_quote": 463.47382}, {"ts": 1767811080000, "open": 0.2233, "high": 0.2233, "low": 0.2231, "close": 0.2232, "volume": 1786.6, "quote_volume": 398.75026, "trades": 19, "taker_buy_volume": 1786.6, "taker_buy_quote": 398.75026}, {"ts": 1767811140000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 902.7, "quote_volume": 201.51891, "trades": 2, "taker_buy_volume": 362.7, "taker_buy_quote": 80.99091}, {"ts": 1767811200000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 1871.1, "quote_volume": 417.81663, "trades": 19, "taker_buy_volume": 1871.1, "taker_buy_quote": 417.81663}, {"ts": 1767811260000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 1826.6, "quote_volume": 407.76074, "trades": 14, "taker_buy_volume": 1826.6, "taker_buy_quote": 407.76074}, {"ts": 1767811320000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 402.6, "quote_volume": 89.86032, "trades": 2, "taker_buy_volume": 402.6, "taker_buy_quote": 89.86032}, {"ts": 1767811380000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.223, "volume": 3164.5, "quote_volume": 705.65838, "trades": 25, "taker_buy_volume": 2624.5, "taker_buy_quote": 585.23838}, {"ts": 1767811440000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811500000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2228, "volume": 2418.5, "quote_volume": 538.73252, "trades": 18, "taker_buy_volume": 1878.5, "taker_buy_quote": 418.42052}, {"ts": 1767811560000, "open": 0.2228, "high": 0.223, "low": 0.2228, "close": 0.223, "volume": 1244.7, "quote_volume": 277.40666, "trades": 12, "taker_buy_volume": 1244.7, "taker_buy_quote": 277.40666}, {"ts": 1767811620000, "open": 0.2231, "high": 0.2231, "low": 0.2229, "close": 0.2229, "volume": 791.1, "quote_volume": 176.38641, "trades": 2, "taker_buy_volume": 251.1, "taker_buy_quote": 56.02041}, {"ts": 1767811680000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 715.8, "quote_volume": 159.67976, "trades": 10, "taker_buy_volume": 715.8, "taker_buy_quote": 159.67976}, {"ts": 1767811740000, "open": 0.2233, "high": 0.2234, "low": 0.2233, "close": 0.2233, "volume": 1200.3, "quote_volume": 268.08525, "trades": 7, "taker_buy_volume": 660.3, "taker_buy_quote": 147.50325}, {"ts": 1767811800000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 385.1, "quote_volume": 85.99283, "trades": 3, "taker_buy_volume": 385.1, "taker_buy_quote": 85.99283}, {"ts": 1767811860000, "open": 0.2233, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 4012.9, "quote_volume": 895.81125, "trades": 23, "taker_buy_volume": 3206.6, "taker_buy_quote": 715.87172}, {"ts": 1767811920000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 1448.9, "quote_volume": 323.47417, "trades": 11, "taker_buy_volume": 908.9, "taker_buy_quote": 202.94617}, {"ts": 1767811980000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 1505.8, "quote_volume": 336.06124, "trades": 12, "taker_buy_volume": 1447.7, "taker_buy_quote": 323.09913}, {"ts": 1767812040000, "open": 0.2232, "high": 0.2232, "low": 0.2228, "close": 0.2228, "volume": 1839.6, "quote_volume": 410.3809, "trades": 5, "taker_buy_volume": 224.0, "taker_buy_quote": 49.9968}, {"ts": 1767812100000, "open": 0.2229, "high": 0.223, "low": 0.2228, "close": 0.2228, "volume": 2029.3, "quote_volume": 452.22997, "trades": 15, "taker_buy_volume": 2029.3, "taker_buy_quote": 452.22997}, {"ts": 1767812160000, "open": 0.2228, "high": 0.2229, "low": 0.2225, "close": 0.2225, "volume": 9966.6, "quote_volume": 2220.60675, "trades": 40, "taker_buy_volume": 7576.7, "taker_buy_quote": 1688.0637}, {"ts": 1767812220000, "open": 0.2226, "high": 0.2226, "low": 0.2223, "close": 0.2223, "volume": 9620.1, "quote_volume": 2139.05482, "trades": 32, "taker_buy_volume": 3004.9, "taker_buy_quote": 668.33386}, {"ts": 1767812280000, "open": 0.2223, "high": 0.2225, "low": 0.2222, "close": 0.2225, "volume": 11427.9, "quote_volume": 2541.02396, "trades": 26, "taker_buy_volume": 2842.7, "taker_buy_quote": 632.3437}, {"ts": 1767812340000, "open": 0.2225, "high": 0.2229, "low": 0.2225, "close": 0.2229, "volume": 3504.1, "quote_volume": 780.297, "trades": 25, "taker_buy_volume": 3504.1, "taker_buy_quote": 780.297}, {"ts": 1767812400000, "open": 0.2228, "high": 0.2229, "low": 0.2226, "close": 0.2228, "volume": 5287.3, "quote_volume": 1177.72596, "trades": 25, "taker_buy_volume": 2551.7, "taker_buy_quote": 568.55784}, {"ts": 1767812460000, "open": 0.2227, "high": 0.2231, "low": 0.2226, "close": 0.2231, "volume": 3010.6, "quote_volume": 670.61753, "trades": 30, "taker_buy_volume": 3010.6, "taker_buy_quote": 670.61753}, {"ts": 1767812520000, "open": 0.2231, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 1588.0, "quote_volume": 354.35369, "trades": 13, "taker_buy_volume": 1588.0, "taker_buy_quote": 354.35369}, {"ts": 1767812580000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2231, "volume": 793.3, "quote_volume": 177.01106, "trades": 8, "taker_buy_volume": 724.6, "taker_buy_quote": 161.68409}, {"ts": 1767812640000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 4338.5, "quote_volume": 968.7171, "trades": 24, "taker_buy_volume": 4338.5, "taker_buy_quote": 968.7171}, {"ts": 1767812700000, "open": 0.2235, "high": 0.2235, "low": 0.2232, "close": 0.2233, "volume": 4235.8, "quote_volume": 945.86629, "trades": 11, "taker_buy_volume": 565.9, "taker_buy_quote": 126.38351}, {"ts": 1767812760000, "open": 0.2231, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 3180.0, "quote_volume": 709.46771, "trades": 33, "taker_buy_volume": 3180.0, "taker_buy_quote": 709.46771}, {"ts": 1767812820000, "open": 0.2232, "high": 0.2232, "low": 0.2229, "close": 0.2229, "volume": 2598.4, "quote_volume": 579.3757, "trades": 18, "taker_buy_volume": 2058.4, "taker_buy_quote": 459.0097}, {"ts": 1767812880000, "open": 0.2229, "high": 0.2231, "low": 0.2229, "close": 0.2231, "volume": 2166.6, "quote_volume": 483.02652, "trades": 25, "taker_buy_volume": 2166.6, "taker_buy_quote": 483.02652}, {"ts": 1767812940000, "open": 0.2229, "high": 0.2231, "low": 0.2225, "close": 0.2225, "volume": 5559.0, "quote_volume": 1238.61505, "trades": 26, "taker_buy_volume": 2890.9, "taker_buy_quote": 643.95696}, {"ts": 1767813000000, "open": 0.2225, "high": 0.2228, "low": 0.2225, "close": 0.2228, "volume": 2610.8, "quote_volume": 581.48959, "trades": 15, "taker_buy_volume": 2610.8, "taker_buy_quote": 581.48959}, {"ts": 1767813060000, "open": 0.2227, "high": 0.2228, "low": 0.2227, "close": 0.2228, "volume": 2416.8, "quote_volume": 538.41407, "trades": 12, "taker_buy_volume": 2416.8, "taker_buy_quote": 538.41407}, {"ts": 1767813120000, "open": 0.2228, "high": 0.2229, "low": 0.2223, "close": 0.2223, "volume": 9270.7, "quote_volume": 2063.613, "trades": 31, "taker_buy_volume": 3559.4, "taker_buy_quote": 792.5123}, {"ts": 1767813180000, "open": 0.2223, "high": 0.2224, "low": 0.2221, "close": 0.2223, "volume": 5617.9, "quote_volume": 1248.26147, "trades": 22, "taker_buy_volume": 2870.1, "taker_buy_quote": 637.92109}, {"ts": 1767813240000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2224, "volume": 2497.3, "quote_volume": 555.78532, "trades": 15, "taker_buy_volume": 2497.3, "taker_buy_quote": 555.78532}, {"ts": 1767813300000, "open": 0.2224, "high": 0.2225, "low": 0.2219, "close": 0.222, "volume": 7728.7, "quote_volume": 1717.07038, "trades": 28, "taker_buy_volume": 2956.7, "taker_buy_quote": 657.44001}, {"ts": 1767813360000, "open": 0.2219, "high": 0.2221, "low": 0.2215, "close": 0.2219, "volume": 15219.8, "quote_volume": 3374.79092, "trades": 38, "taker_buy_volume": 11126.3, "taker_buy_quote": 2467.28984}, {"ts": 1767813420000, "open": 0.2217, "high": 0.2221, "low": 0.2213, "close": 0.2221, "volume": 10339.0, "quote_volume": 2290.67841, "trades": 41, "taker_buy_volume": 5179.1, "taker_buy_quote": 1147.93586}, {"ts": 1767813480000, "open": 0.2224, "high": 0.2224, "low": 0.2222, "close": 0.2223, "volume": 2457.6, "quote_volume": 546.32551, "trades": 16, "taker_buy_volume": 2457.6, "taker_buy_quote": 546.32551}, {"ts": 1767813540000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 1631.0, "quote_volume": 362.87803, "trades": 11, "taker_buy_volume": 1631.0, "taker_buy_quote": 362.87803}, {"ts": 1767813600000, "open": 0.2225, "high": 0.2226, "low": 0.2219, "close": 0.2221, "volume": 12451.4, "quote_volume": 2766.06579, "trades": 28, "taker_buy_volume": 3543.3, "taker_buy_quote": 788.02424}, {"ts": 1767813660000, "open": 0.2221, "high": 0.2223, "low": 0.2221, "close": 0.2222, "volume": 4868.4, "quote_volume": 1081.39047, "trades": 20, "taker_buy_volume": 4868.4, "taker_buy_quote": 1081.39047}, {"ts": 1767813720000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 3833.2, "quote_volume": 852.34119, "trades": 16, "taker_buy_volume": 3833.2, "taker_buy_quote": 852.34119}, {"ts": 1767813780000, "open": 0.2224, "high": 0.2227, "low": 0.2224, "close": 0.2227, "volume": 1691.7, "quote_volume": 376.36254, "trades": 17, "taker_buy_volume": 1691.7, "taker_buy_quote": 376.36254}, {"ts": 1767813840000, "open": 0.2226, "high": 0.2226, "low": 0.2222, "close": 0.2223, "volume": 5523.0, "quote_volume": 1228.3578, "trades": 17, "taker_buy_volume": 2190.0, "taker_buy_quote": 486.837}, {"ts": 1767813900000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2225, "volume": 1808.9, "quote_volume": 402.16525, "trades": 6, "taker_buy_volume": 1808.9, "taker_buy_quote": 402.16525}, {"ts": 1767813960000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 994.0, "quote_volume": 221.0656, "trades": 5, "taker_buy_volume": 994.0, "taker_buy_quote": 221.0656}, {"ts": 1767814020000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814080000, "open": 0.2225, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 1019.5, "quote_volume": 226.88538, "trades": 11, "taker_buy_volume": 1019.5, "taker_buy_quote": 226.88538}, {"ts": 1767814140000, "open": 0.2226, "high": 0.2228, "low": 0.2226, "close": 0.2228, "volume": 2938.3, "quote_volume": 654.33224, "trades": 8, "taker_buy_volume": 1858.3, "taker_buy_quote": 413.87024}, {"ts": 1767814200000, "open": 0.2229, "high": 0.2231, "low": 0.2226, "close": 0.2231, "volume": 7646.9, "quote_volume": 1704.49119, "trades": 30, "taker_buy_volume": 3932.6, "taker_buy_quote": 876.80744}, {"ts": 1767814260000, "open": 0.2233, "high": 0.2235, "low": 0.2233, "close": 0.2235, "volume": 1765.9, "quote_volume": 394.63806, "trades": 6, "taker_buy_volume": 1765.9, "taker_buy_quote": 394.63806}, {"ts": 1767814320000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 1389.4, "quote_volume": 310.87132, "trades": 5, "taker_buy_volume": 910.3, "taker_buy_quote": 203.69665}, {"ts": 1767814380000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 276.0, "quote_volume": 61.7964, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 61.7964}, {"ts": 1767814440000, "open": 0.2239, "high": 0.2243, "low": 0.2238, "close": 0.2238, "volume": 50910.5, "quote_volume": 11406.61714, "trades": 50, "taker_buy_volume": 16581.6, "taker_buy_quote": 3714.83652}, {"ts": 1767814500000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 2920.6, "quote_volume": 653.93356, "trades": 9, "taker_buy_volume": 2808.4, "taker_buy_quote": 628.80076}, {"ts": 1767814560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1309.8, "quote_volume": 293.3952, "trades": 12, "taker_buy_volume": 1309.8, "taker_buy_quote": 293.3952}, {"ts": 1767814620000, "open": 0.2243, "high": 0.2244, "low": 0.2239, "close": 0.2243, "volume": 6340.4, "quote_volume": 1420.70002, "trades": 15, "taker_buy_volume": 1706.6, "taker_buy_quote": 382.5763}, {"ts": 1767814680000, "open": 0.2243, "high": 0.2246, "low": 0.2242, "close": 0.2245, "volume": 16342.6, "quote_volume": 3668.53774, "trades": 20, "taker_buy_volume": 7763.1, "taker_buy_quote": 1742.70795}, {"ts": 1767814740000, "open": 0.2244, "high": 0.2244, "low": 0.2243, "close": 0.2244, "volume": 1012.1, "quote_volume": 227.10848, "trades": 4, "taker_buy_volume": 944.5, "taker_buy_quote": 211.9458}, {"ts": 1767814800000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 745.0, "quote_volume": 167.1035, "trades": 2, "taker_buy_volume": 745.0, "taker_buy_quote": 167.1035}, {"ts": 1767814860000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 2116.5, "quote_volume": 474.30765, "trades": 7, "taker_buy_volume": 2116.5, "taker_buy_quote": 474.30765}, {"ts": 1767814920000, "open": 0.2244, "high": 0.2247, "low": 0.2244, "close": 0.2247, "volume": 3392.0, "quote_volume": 761.76463, "trades": 8, "taker_buy_volume": 2852.0, "taker_buy_quote": 640.53463}, {"ts": 1767814980000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815040000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 1236.5, "quote_volume": 277.78755, "trades": 4, "taker_buy_volume": 1236.5, "taker_buy_quote": 277.78755}, {"ts": 1767815100000, "open": 0.2248, "high": 0.225, "low": 0.2247, "close": 0.2247, "volume": 5710.5, "quote_volume": 1284.35493, "trades": 12, "taker_buy_volume": 2666.6, "taker_buy_quote": 599.985}, {"ts": 1767815160000, "open": 0.2247, "high": 0.2247, "low": 0.2244, "close": 0.2246, "volume": 9096.9, "quote_volume": 2042.72616, "trades": 16, "taker_buy_volume": 3779.5, "taker_buy_quote": 848.86457}, {"ts": 1767815220000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 187.2, "quote_volume": 42.04512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815280000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815340000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 342.6, "quote_volume": 77.05074, "trades": 1, "taker_buy_volume": 342.6, "taker_buy_quote": 77.05074}, {"ts": 1767815400000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815460000, "open": 0.2252, "high": 0.2254, "low": 0.2252, "close": 0.2254, "volume": 1370.2, "quote_volume": 308.65852, "trades": 4, "taker_buy_volume": 1370.2, "taker_buy_quote": 308.65852}, {"ts": 1767815520000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815580000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815640000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2254, "volume": 974.3, "quote_volume": 219.44522, "trades": 3, "taker_buy_volume": 974.3, "taker_buy_quote": 219.44522}, {"ts": 1767815700000, "open": 0.2254, "high": 0.2257, "low": 0.2253, "close": 0.2253, "volume": 5304.2, "quote_volume": 1196.15899, "trades": 13, "taker_buy_volume": 644.1, "taker_buy_quote": 145.35752}, {"ts": 1767815760000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 292.6, "quote_volume": 65.95204, "trades": 3, "taker_buy_volume": 292.6, "taker_buy_quote": 65.95204}, {"ts": 1767815820000, "open": 0.2252, "high": 0.2252, "low": 0.2247, "close": 0.2247, "volume": 2361.7, "quote_volume": 531.50479, "trades": 6, "taker_buy_volume": 573.8, "taker_buy_quote": 129.01691}, {"ts": 1767815880000, "open": 0.2248, "high": 0.2248, "low": 0.2245, "close": 0.2248, "volume": 7028.1, "quote_volume": 1578.74729, "trades": 11, "taker_buy_volume": 5340.2, "taker_buy_quote": 1199.75974}, {"ts": 1767815940000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 2203.4, "quote_volume": 495.04838, "trades": 7, "taker_buy_volume": 2097.4, "taker_buy_quote": 471.24078}, {"ts": 1767816000000, "open": 0.2247, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 3772.4, "quote_volume": 847.98301, "trades": 6, "taker_buy_volume": 3772.4, "taker_buy_quote": 847.98301}, {"ts": 1767816060000, "open": 0.225, "high": 0.225, "low": 0.2248, "close": 0.2249, "volume": 1281.2, "quote_volume": 288.13115, "trades": 5, "taker_buy_volume": 1014.6, "taker_buy_quote": 228.14615}, {"ts": 1767816120000, "open": 0.2247, "high": 0.2247, "low": 0.2245, "close": 0.2245, "volume": 3265.9, "quote_volume": 733.69494, "trades": 10, "taker_buy_volume": 726.2, "taker_buy_quote": 163.10404}, {"ts": 1767816180000, "open": 0.2242, "high": 0.2242, "low": 0.2237, "close": 0.2237, "volume": 13907.8, "quote_volume": 3112.58236, "trades": 14, "taker_buy_volume": 8531.0, "taker_buy_quote": 1908.52543}, {"ts": 1767816240000, "open": 0.2237, "high": 0.2242, "low": 0.2237, "close": 0.2242, "volume": 10737.4, "quote_volume": 2405.38361, "trades": 17, "taker_buy_volume": 10737.4, "taker_buy_quote": 2405.38361}, {"ts": 1767816300000, "open": 0.2243, "high": 0.2243, "low": 0.2241, "close": 0.2241, "volume": 4549.8, "quote_volume": 1020.07181, "trades": 6, "taker_buy_volume": 521.9, "taker_buy_quote": 117.01663}, {"ts": 1767816360000, "open": 0.2243, "high": 0.2245, "low": 0.2243, "close": 0.2245, "volume": 1952.3, "quote_volume": 438.05125, "trades": 6, "taker_buy_volume": 1952.3, "taker_buy_quote": 438.05125}, {"ts": 1767816420000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 2616.9, "quote_volume": 587.57398, "trades": 7, "taker_buy_volume": 1999.9, "taker_buy_quote": 449.05748}, {"ts": 1767816480000, "open": 0.2245, "high": 0.2245, "low": 0.2239, "close": 0.2242, "volume": 15224.9, "quote_volume": 3412.09519, "trades": 27, "taker_buy_volume": 2822.7, "taker_buy_quote": 632.94213}, {"ts": 1767816540000, "open": 0.2242, "high": 0.2242, "low": 0.224, "close": 0.224, "volume": 2141.2, "quote_volume": 479.84294, "trades": 7, "taker_buy_volume": 2141.2, "taker_buy_quote": 479.84294}, {"ts": 1767816600000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 2248.5, "quote_volume": 503.68127, "trades": 15, "taker_buy_volume": 2248.5, "taker_buy_quote": 503.68127}, {"ts": 1767816660000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 2704.2, "quote_volume": 605.82079, "trades": 7, "taker_buy_volume": 2704.2, "taker_buy_quote": 605.82079}, {"ts": 1767816720000, "open": 0.224, "high": 0.224, "low": 0.2237, "close": 0.2237, "volume": 4369.6, "quote_volume": 977.99909, "trades": 9, "taker_buy_volume": 2729.7, "taker_buy_quote": 611.04058}, {"ts": 1767816780000, "open": 0.2236, "high": 0.2238, "low": 0.2235, "close": 0.2236, "volume": 7147.9, "quote_volume": 1598.6805, "trades": 14, "taker_buy_volume": 2788.2, "taker_buy_quote": 623.59209}, {"ts": 1767816840000, "open": 0.2236, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 1149.1, "quote_volume": 256.93528, "trades": 3, "taker_buy_volume": 1114.3, "taker_buy_quote": 249.15748}, {"ts": 1767816900000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 1428.4, "quote_volume": 319.56591, "trades": 5, "taker_buy_volume": 1428.4, "taker_buy_quote": 319.56591}, {"ts": 1767816960000, "open": 0.2238, "high": 0.2238, "low": 0.2236, "close": 0.2238, "volume": 3156.7, "quote_volume": 706.36403, "trades": 9, "taker_buy_volume": 2439.6, "taker_buy_quote": 545.89476}, {"ts": 1767817020000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 1707.9, "quote_volume": 382.19223, "trades": 6, "taker_buy_volume": 1707.9, "taker_buy_quote": 382.19223}, {"ts": 1767817080000, "open": 0.2239, "high": 0.2243, "low": 0.2239, "close": 0.2243, "volume": 2277.7, "quote_volume": 510.26941, "trades": 5, "taker_buy_volume": 2277.7, "taker_buy_quote": 510.26941}, {"ts": 1767817140000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 162.1, "quote_volume": 36.35903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817200000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 1893.5, "quote_volume": 425.19229, "trades": 6, "taker_buy_volume": 1893.5, "taker_buy_quote": 425.19229}, {"ts": 1767817260000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 1118.5, "quote_volume": 251.10325, "trades": 4, "taker_buy_volume": 1118.5, "taker_buy_quote": 251.10325}, {"ts": 1767817320000, "open": 0.2244, "high": 0.2248, "low": 0.2243, "close": 0.2248, "volume": 4001.3, "quote_volume": 898.62242, "trades": 13, "taker_buy_volume": 3388.3, "taker_buy_quote": 761.06522}, {"ts": 1767817380000, "open": 0.2247, "high": 0.2249, "low": 0.2247, "close": 0.2248, "volume": 1824.8, "quote_volume": 410.16561, "trades": 8, "taker_buy_volume": 1028.8, "taker_buy_quote": 231.22481}, {"ts": 1767817440000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817500000, "open": 0.2249, "high": 0.2251, "low": 0.2249, "close": 0.2251, "volume": 3090.8, "quote_volume": 695.30944, "trades": 9, "taker_buy_volume": 1385.3, "taker_buy_quote": 311.74249}, {"ts": 1767817560000, "open": 0.2252, "high": 0.2254, "low": 0.2252, "close": 0.2253, "volume": 3740.8, "quote_volume": 842.92019, "trades": 9, "taker_buy_volume": 2940.1, "taker_buy_quote": 662.52248}, {"ts": 1767817620000, "open": 0.2253, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 857.4, "quote_volume": 193.15195, "trades": 3, "taker_buy_volume": 44.4, "taker_buy_quote": 10.00332}, {"ts": 1767817680000, "open": 0.2248, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 1980.1, "quote_volume": 445.04434, "trades": 6, "taker_buy_volume": 1246.3, "taker_buy_quote": 280.15948}, {"ts": 1767817740000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 854.9, "quote_volume": 192.26732, "trades": 4, "taker_buy_volume": 854.9, "taker_buy_quote": 192.26732}, {"ts": 1767817800000, "open": 0.225, "high": 0.2266, "low": 0.225, "close": 0.2264, "volume": 112865.4, "quote_volume": 25553.9174, "trades": 125, "taker_buy_volume": 32616.7, "taker_buy_quote": 7379.0532}, {"ts": 1767817860000, "open": 0.226, "high": 0.2263, "low": 0.226, "close": 0.2263, "volume": 1759.7, "quote_volume": 397.91562, "trades": 9, "taker_buy_volume": 925.2, "taker_buy_quote": 209.28034}, {"ts": 1767817920000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 895.2, "quote_volume": 202.66906, "trades": 7, "taker_buy_volume": 853.0, "taker_buy_quote": 193.1192}, {"ts": 1767817980000, "open": 0.2264, "high": 0.2267, "low": 0.2264, "close": 0.2267, "volume": 2401.4, "quote_volume": 544.02639, "trades": 13, "taker_buy_volume": 2401.4, "taker_buy_quote": 544.02639}, {"ts": 1767818040000, "open": 0.2268, "high": 0.2273, "low": 0.2268, "close": 0.227, "volume": 18554.1, "quote_volume": 4215.72865, "trades": 30, "taker_buy_volume": 8954.8, "taker_buy_quote": 2034.719}, {"ts": 1767818100000, "open": 0.2269, "high": 0.2269, "low": 0.2266, "close": 0.2267, "volume": 6551.2, "quote_volume": 1485.43132, "trades": 39, "taker_buy_volume": 2378.5, "taker_buy_quote": 539.25245}, {"ts": 1767818160000, "open": 0.2268, "high": 0.2273, "low": 0.2268, "close": 0.2273, "volume": 6662.4, "quote_volume": 1512.4865, "trades": 48, "taker_buy_volume": 6662.4, "taker_buy_quote": 1512.4865}, {"ts": 1767818220000, "open": 0.2274, "high": 0.2276, "low": 0.2272, "close": 0.2276, "volume": 2656.6, "quote_volume": 604.35036, "trades": 11, "taker_buy_volume": 2557.6, "taker_buy_quote": 581.85756}, {"ts": 1767818280000, "open": 0.2276, "high": 0.2277, "low": 0.2275, "close": 0.2276, "volume": 8296.4, "quote_volume": 1888.57771, "trades": 20, "taker_buy_volume": 6992.7, "taker_buy_quote": 1591.87758}, {"ts": 1767818340000, "open": 0.2276, "high": 0.2278, "low": 0.2273, "close": 0.2278, "volume": 3755.5, "quote_volume": 854.55624, "trades": 22, "taker_buy_volume": 3511.4, "taker_buy_quote": 799.05239}, {"ts": 1767818400000, "open": 0.2278, "high": 0.2283, "low": 0.2278, "close": 0.2281, "volume": 3062.2, "quote_volume": 698.26175, "trades": 13, "taker_buy_volume": 2917.1, "taker_buy_quote": 665.16444}, {"ts": 1767818460000, "open": 0.2281, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 3178.1, "quote_volume": 725.06744, "trades": 20, "taker_buy_volume": 735.4, "taker_buy_quote": 167.81828}, {"ts": 1767818520000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2282, "volume": 2366.5, "quote_volume": 540.00566, "trades": 16, "taker_buy_volume": 2147.4, "taker_buy_quote": 490.00704}, {"ts": 1767818580000, "open": 0.2284, "high": 0.2284, "low": 0.2273, "close": 0.2273, "volume": 8573.2, "quote_volume": 1954.49278, "trades": 21, "taker_buy_volume": 3670.4, "taker_buy_quote": 836.84311}, {"ts": 1767818640000, "open": 0.2274, "high": 0.2277, "low": 0.2271, "close": 0.2277, "volume": 23195.4, "quote_volume": 5273.80076, "trades": 58, "taker_buy_volume": 16976.2, "taker_buy_quote": 3860.87206}, {"ts": 1767818700000, "open": 0.2275, "high": 0.2278, "low": 0.2272, "close": 0.2273, "volume": 9913.7, "quote_volume": 2255.54443, "trades": 36, "taker_buy_volume": 6197.6, "taker_buy_quote": 1410.61345}, {"ts": 1767818760000, "open": 0.2274, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 3750.5, "quote_volume": 852.81591, "trades": 11, "taker_buy_volume": 3179.3, "taker_buy_quote": 722.98215}, {"ts": 1767818820000, "open": 0.2276, "high": 0.2278, "low": 0.2273, "close": 0.2274, "volume": 25536.6, "quote_volume": 5813.83984, "trades": 30, "taker_buy_volume": 21961.4, "taker_buy_quote": 5000.13806}, {"ts": 1767818880000, "open": 0.2275, "high": 0.2275, "low": 0.2273, "close": 0.2273, "volume": 157.7, "quote_volume": 35.84995, "trades": 2, "taker_buy_volume": 23.7, "taker_buy_quote": 5.39175}, {"ts": 1767818940000, "open": 0.2275, "high": 0.2276, "low": 0.2269, "close": 0.2273, "volume": 7620.8, "quote_volume": 1731.96264, "trades": 38, "taker_buy_volume": 3969.0, "taker_buy_quote": 902.12276}, {"ts": 1767819000000, "open": 0.2274, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 1490.1, "quote_volume": 338.93415, "trades": 13, "taker_buy_volume": 1490.1, "taker_buy_quote": 338.93415}, {"ts": 1767819060000, "open": 0.2275, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 2391.9, "quote_volume": 543.98513, "trades": 21, "taker_buy_volume": 2301.6, "taker_buy_quote": 523.45994}, {"ts": 1767819120000, "open": 0.2273, "high": 0.2293, "low": 0.2273, "close": 0.229, "volume": 100297.7, "quote_volume": 22933.1411, "trades": 206, "taker_buy_volume": 64497.8, "taker_buy_quote": 14744.03285}, {"ts": 1767819180000, "open": 0.2289, "high": 0.2294, "low": 0.2286, "close": 0.2293, "volume": 16719.4, "quote_volume": 3828.14628, "trades": 69, "taker_buy_volume": 12623.2, "taker_buy_quote": 2890.26217}, {"ts": 1767819240000, "open": 0.2294, "high": 0.2296, "low": 0.2293, "close": 0.2296, "volume": 17570.5, "quote_volume": 4031.96349, "trades": 78, "taker_buy_volume": 14221.9, "taker_buy_quote": 3263.72034}, {"ts": 1767819300000, "open": 0.2294, "high": 0.2302, "low": 0.2293, "close": 0.2301, "volume": 60887.6, "quote_volume": 13994.53147, "trades": 169, "taker_buy_volume": 47305.9, "taker_buy_quote": 10876.23874}, {"ts": 1767819360000, "open": 0.2301, "high": 0.2317, "low": 0.23, "close": 0.2303, "volume": 204219.3, "quote_volume": 47140.54969, "trades": 658, "taker_buy_volume": 130840.8, "taker_buy_quote": 30210.36625}, {"ts": 1767819420000, "open": 0.2303, "high": 0.2304, "low": 0.2294, "close": 0.2304, "volume": 78767.7, "quote_volume": 18111.32083, "trades": 284, "taker_buy_volume": 53266.3, "taker_buy_quote": 12250.22334}, {"ts": 1767819480000, "open": 0.2303, "high": 0.2312, "low": 0.2297, "close": 0.2297, "volume": 91682.8, "quote_volume": 21136.30627, "trades": 311, "taker_buy_volume": 54156.1, "taker_buy_quote": 12490.87809}, {"ts": 1767819540000, "open": 0.2297, "high": 0.2307, "low": 0.2294, "close": 0.2305, "volume": 61096.5, "quote_volume": 14069.60306, "trades": 212, "taker_buy_volume": 35752.1, "taker_buy_quote": 8235.51102}, {"ts": 1767819600000, "open": 0.2305, "high": 0.2305, "low": 0.2294, "close": 0.2301, "volume": 71708.0, "quote_volume": 16494.40354, "trades": 209, "taker_buy_volume": 48095.4, "taker_buy_quote": 11068.94107}, {"ts": 1767819660000, "open": 0.2301, "high": 0.2303, "low": 0.2296, "close": 0.2297, "volume": 16983.3, "quote_volume": 3907.44855, "trades": 52, "taker_buy_volume": 12607.8, "taker_buy_quote": 2901.50677}, {"ts": 1767819720000, "open": 0.2295, "high": 0.23, "low": 0.2295, "close": 0.2298, "volume": 19203.6, "quote_volume": 4414.18457, "trades": 56, "taker_buy_volume": 16477.4, "taker_buy_quote": 3787.56274}, {"ts": 1767819780000, "open": 0.2296, "high": 0.2298, "low": 0.2288, "close": 0.2288, "volume": 27641.9, "quote_volume": 6344.97942, "trades": 80, "taker_buy_volume": 20175.6, "taker_buy_quote": 4634.05993}, {"ts": 1767819840000, "open": 0.229, "high": 0.2292, "low": 0.2288, "close": 0.2289, "volume": 6131.7, "quote_volume": 1404.37345, "trades": 35, "taker_buy_volume": 4099.2, "taker_buy_quote": 938.73015}, {"ts": 1767819900000, "open": 0.2289, "high": 0.2289, "low": 0.2286, "close": 0.2286, "volume": 18402.7, "quote_volume": 4209.75652, "trades": 49, "taker_buy_volume": 5585.3, "taker_buy_quote": 1277.75262}, {"ts": 1767819960000, "open": 0.2286, "high": 0.2287, "low": 0.2281, "close": 0.2281, "volume": 12781.1, "quote_volume": 2919.59302, "trades": 41, "taker_buy_volume": 3730.4, "taker_buy_quote": 852.51115}, {"ts": 1767820020000, "open": 0.2282, "high": 0.2283, "low": 0.2279, "close": 0.2281, "volume": 10655.3, "quote_volume": 2430.1681, "trades": 28, "taker_buy_volume": 6160.0, "taker_buy_quote": 1405.23034}, {"ts": 1767820080000, "open": 0.2281, "high": 0.2291, "low": 0.2281, "close": 0.2289, "volume": 27209.9, "quote_volume": 6224.68244, "trades": 29, "taker_buy_volume": 23100.9, "taker_buy_quote": 5284.00196}, {"ts": 1767820140000, "open": 0.2287, "high": 0.2297, "low": 0.2287, "close": 0.2294, "volume": 16212.2, "quote_volume": 3713.81268, "trades": 36, "taker_buy_volume": 15527.5, "taker_buy_quote": 3556.9546}, {"ts": 1767820200000, "open": 0.2297, "high": 0.2308, "low": 0.2297, "close": 0.2306, "volume": 25374.5, "quote_volume": 5844.58617, "trades": 38, "taker_buy_volume": 18747.8, "taker_buy_quote": 4316.8962}, {"ts": 1767820260000, "open": 0.2303, "high": 0.2305, "low": 0.23, "close": 0.2301, "volume": 10696.8, "quote_volume": 2462.76667, "trades": 27, "taker_buy_volume": 6680.9, "taker_buy_quote": 1538.2254}, {"ts": 1767820320000, "open": 0.2302, "high": 0.2311, "low": 0.23, "close": 0.2311, "volume": 12675.4, "quote_volume": 2926.60268, "trades": 30, "taker_buy_volume": 12371.3, "taker_buy_quote": 2856.65968}, {"ts": 1767820380000, "open": 0.2308, "high": 0.2321, "low": 0.2308, "close": 0.2317, "volume": 38282.3, "quote_volume": 8871.97084, "trades": 96, "taker_buy_volume": 22342.4, "taker_buy_quote": 5178.17656}, {"ts": 1767820440000, "open": 0.2317, "high": 0.2323, "low": 0.2315, "close": 0.2323, "volume": 21620.9, "quote_volume": 5013.19658, "trades": 51, "taker_buy_volume": 15932.3, "taker_buy_quote": 3695.14139}, {"ts": 1767820500000, "open": 0.2321, "high": 0.2321, "low": 0.2309, "close": 0.2311, "volume": 17224.9, "quote_volume": 3983.41721, "trades": 59, "taker_buy_volume": 12228.2, "taker_buy_quote": 2825.21195}, {"ts": 1767820560000, "open": 0.2309, "high": 0.2309, "low": 0.2295, "close": 0.2299, "volume": 27648.1, "quote_volume": 6369.25298, "trades": 53, "taker_buy_volume": 11075.9, "taker_buy_quote": 2547.22916}, {"ts": 1767820620000, "open": 0.2299, "high": 0.2302, "low": 0.2297, "close": 0.2297, "volume": 11753.6, "quote_volume": 2703.51439, "trades": 15, "taker_buy_volume": 10799.1, "taker_buy_quote": 2484.0379}, {"ts": 1767820680000, "open": 0.2297, "high": 0.2301, "low": 0.2295, "close": 0.2299, "volume": 8460.7, "quote_volume": 1944.03959, "trades": 27, "taker_buy_volume": 6570.4, "taker_buy_quote": 1510.16546}, {"ts": 1767820740000, "open": 0.2301, "high": 0.2301, "low": 0.2298, "close": 0.2301, "volume": 7039.4, "quote_volume": 1618.48663, "trades": 17, "taker_buy_volume": 6252.1, "taker_buy_quote": 1437.56509}, {"ts": 1767820800000, "open": 0.2301, "high": 0.2301, "low": 0.2296, "close": 0.2298, "volume": 7052.0, "quote_volume": 1620.85156, "trades": 25, "taker_buy_volume": 4502.9, "taker_buy_quote": 1035.20087}, {"ts": 1767820860000, "open": 0.2298, "high": 0.2305, "low": 0.2298, "close": 0.2305, "volume": 2026.3, "quote_volume": 466.42026, "trades": 7, "taker_buy_volume": 1765.2, "taker_buy_quote": 406.41948}, {"ts": 1767820920000, "open": 0.2305, "high": 0.2313, "low": 0.2305, "close": 0.2313, "volume": 4281.6, "quote_volume": 988.31821, "trades": 10, "taker_buy_volume": 3655.1, "taker_buy_quote": 843.71916}, {"ts": 1767820980000, "open": 0.2314, "high": 0.2315, "low": 0.2302, "close": 0.2302, "volume": 51773.2, "quote_volume": 11961.74814, "trades": 72, "taker_buy_volume": 20914.6, "taker_buy_quote": 4835.85298}, {"ts": 1767821040000, "open": 0.2305, "high": 0.231, "low": 0.2305, "close": 0.2305, "volume": 13504.2, "quote_volume": 3115.27673, "trades": 19, "taker_buy_volume": 10701.6, "taker_buy_quote": 2468.98522}, {"ts": 1767821100000, "open": 0.2308, "high": 0.2311, "low": 0.2305, "close": 0.2305, "volume": 10170.1, "quote_volume": 2347.02901, "trades": 18, "taker_buy_volume": 6667.7, "taker_buy_quote": 1538.28429}, {"ts": 1767821160000, "open": 0.2304, "high": 0.2304, "low": 0.2299, "close": 0.2299, "volume": 8366.1, "quote_volume": 1925.10455, "trades": 26, "taker_buy_volume": 3714.4, "taker_buy_quote": 854.5674}, {"ts": 1767821220000, "open": 0.2301, "high": 0.2307, "low": 0.2301, "close": 0.2307, "volume": 7566.1, "quote_volume": 1743.77871, "trades": 19, "taker_buy_volume": 7452.0, "taker_buy_quote": 1717.50148}, {"ts": 1767821280000, "open": 0.2311, "high": 0.2311, "low": 0.2307, "close": 0.2307, "volume": 1933.7, "quote_volume": 446.50288, "trades": 6, "taker_buy_volume": 601.3, "taker_buy_quote": 138.9543}, {"ts": 1767821340000, "open": 0.2307, "high": 0.2307, "low": 0.23, "close": 0.2301, "volume": 25125.3, "quote_volume": 5791.02375, "trades": 37, "taker_buy_volume": 2176.1, "taker_buy_quote": 500.94636}, {"ts": 1767821400000, "open": 0.23, "high": 0.2301, "low": 0.2281, "close": 0.2284, "volume": 24507.4, "quote_volume": 5607.36493, "trades": 85, "taker_buy_volume": 7885.1, "taker_buy_quote": 1808.42032}, {"ts": 1767821460000, "open": 0.2281, "high": 0.2283, "low": 0.2277, "close": 0.2277, "volume": 14051.8, "quote_volume": 3204.23183, "trades": 31, "taker_buy_volume": 11743.6, "taker_buy_quote": 2678.44908}, {"ts": 1767821520000, "open": 0.228, "high": 0.2283, "low": 0.2279, "close": 0.2279, "volume": 10205.0, "quote_volume": 2327.416, "trades": 21, "taker_buy_volume": 7542.7, "taker_buy_quote": 1720.66605}, {"ts": 1767821580000, "open": 0.2278, "high": 0.2286, "low": 0.2278, "close": 0.2281, "volume": 22474.0, "quote_volume": 5129.99337, "trades": 35, "taker_buy_volume": 13443.2, "taker_buy_quote": 3068.25575}, {"ts": 1767821640000, "open": 0.228, "high": 0.2283, "low": 0.2274, "close": 0.2276, "volume": 21677.1, "quote_volume": 4941.46481, "trades": 46, "taker_buy_volume": 14737.6, "taker_buy_quote": 3360.32005}, {"ts": 1767821700000, "open": 0.2274, "high": 0.2278, "low": 0.2273, "close": 0.2276, "volume": 71555.7, "quote_volume": 16275.34329, "trades": 46, "taker_buy_volume": 62247.1, "taker_buy_quote": 14156.97855}, {"ts": 1767821760000, "open": 0.2277, "high": 0.2277, "low": 0.2268, "close": 0.227, "volume": 21044.4, "quote_volume": 4779.84344, "trades": 59, "taker_buy_volume": 13425.5, "taker_buy_quote": 3049.17752}, {"ts": 1767821820000, "open": 0.227, "high": 0.2272, "low": 0.2268, "close": 0.2269, "volume": 7037.4, "quote_volume": 1596.69263, "trades": 30, "taker_buy_volume": 3189.7, "taker_buy_quote": 723.86602}, {"ts": 1767821880000, "open": 0.227, "high": 0.227, "low": 0.2264, "close": 0.2267, "volume": 13552.7, "quote_volume": 3072.50978, "trades": 54, "taker_buy_volume": 10322.8, "taker_buy_quote": 2340.62622}, {"ts": 1767821940000, "open": 0.2266, "high": 0.2267, "low": 0.2262, "close": 0.2267, "volume": 21834.7, "quote_volume": 4944.82113, "trades": 56, "taker_buy_volume": 14487.7, "taker_buy_quote": 3281.50302}, {"ts": 1767822000000, "open": 0.2269, "high": 0.2273, "low": 0.2269, "close": 0.2273, "volume": 2077.7, "quote_volume": 472.18249, "trades": 6, "taker_buy_volume": 2077.7, "taker_buy_quote": 472.18249}, {"ts": 1767822060000, "open": 0.2276, "high": 0.2279, "low": 0.2276, "close": 0.2279, "volume": 1987.2, "quote_volume": 452.70102, "trades": 8, "taker_buy_volume": 1987.2, "taker_buy_quote": 452.70102}, {"ts": 1767822120000, "open": 0.2279, "high": 0.2285, "low": 0.2279, "close": 0.2281, "volume": 20532.6, "quote_volume": 4685.48173, "trades": 31, "taker_buy_volume": 9843.2, "taker_buy_quote": 2245.61938}, {"ts": 1767822180000, "open": 0.2282, "high": 0.2286, "low": 0.2282, "close": 0.2285, "volume": 7266.2, "quote_volume": 1659.58268, "trades": 23, "taker_buy_volume": 6008.4, "taker_buy_quote": 1372.25355}, {"ts": 1767822240000, "open": 0.2284, "high": 0.2289, "low": 0.2282, "close": 0.2287, "volume": 8535.0, "quote_volume": 1951.21933, "trades": 22, "taker_buy_volume": 7965.2, "taker_buy_quote": 1821.18495}, {"ts": 1767822300000, "open": 0.2287, "high": 0.2288, "low": 0.2284, "close": 0.2285, "volume": 7492.2, "quote_volume": 1712.29258, "trades": 30, "taker_buy_volume": 2774.4, "taker_buy_quote": 634.24531}, {"ts": 1767822360000, "open": 0.2285, "high": 0.2286, "low": 0.2283, "close": 0.2286, "volume": 4792.6, "quote_volume": 1095.09742, "trades": 18, "taker_buy_volume": 3731.6, "taker_buy_quote": 852.84491}, {"ts": 1767822420000, "open": 0.2288, "high": 0.2292, "low": 0.2285, "close": 0.2292, "volume": 8183.0, "quote_volume": 1872.51527, "trades": 26, "taker_buy_volume": 3453.2, "taker_buy_quote": 790.7144}, {"ts": 1767822480000, "open": 0.2292, "high": 0.2295, "low": 0.2288, "close": 0.2295, "volume": 17687.7, "quote_volume": 4055.98682, "trades": 38, "taker_buy_volume": 15163.0, "taker_buy_quote": 3477.80008}, {"ts": 1767822540000, "open": 0.2295, "high": 0.2298, "low": 0.2295, "close": 0.2298, "volume": 1604.7, "quote_volume": 368.66859, "trades": 9, "taker_buy_volume": 1517.3, "taker_buy_quote": 348.60155}, {"ts": 1767822600000, "open": 0.2299, "high": 0.2299, "low": 0.2293, "close": 0.2295, "volume": 10957.1, "quote_volume": 2515.62331, "trades": 35, "taker_buy_volume": 7420.5, "taker_buy_quote": 1703.71374}, {"ts": 1767822660000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 5173.4, "quote_volume": 1189.13452, "trades": 20, "taker_buy_volume": 2693.8, "taker_buy_quote": 619.2505}, {"ts": 1767822720000, "open": 0.23, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 8379.2, "quote_volume": 1925.99542, "trades": 20, "taker_buy_volume": 4024.1, "taker_buy_quote": 925.35909}, {"ts": 1767822780000, "open": 0.2299, "high": 0.2302, "low": 0.2299, "close": 0.23, "volume": 3349.7, "quote_volume": 770.54351, "trades": 15, "taker_buy_volume": 2229.4, "taker_buy_quote": 512.98654}, {"ts": 1767822840000, "open": 0.23, "high": 0.2301, "low": 0.2296, "close": 0.2298, "volume": 6669.8, "quote_volume": 1532.10666, "trades": 11, "taker_buy_volume": 2336.5, "taker_buy_quote": 537.0577}, {"ts": 1767822900000, "open": 0.23, "high": 0.2304, "low": 0.2296, "close": 0.2299, "volume": 29182.8, "quote_volume": 6708.29179, "trades": 101, "taker_buy_volume": 17133.7, "taker_buy_quote": 3939.70003}, {"ts": 1767822960000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 543.5, "quote_volume": 125.11684, "trades": 4, "taker_buy_volume": 543.5, "taker_buy_quote": 125.11684}, {"ts": 1767823020000, "open": 0.2302, "high": 0.2306, "low": 0.2302, "close": 0.2306, "volume": 1562.7, "quote_volume": 360.04542, "trades": 4, "taker_buy_volume": 914.7, "taker_buy_quote": 210.87582}, {"ts": 1767823080000, "open": 0.2308, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 1449.2, "quote_volume": 334.60528, "trades": 6, "taker_buy_volume": 1364.2, "taker_buy_quote": 314.98728}, {"ts": 1767823140000, "open": 0.2308, "high": 0.2309, "low": 0.2306, "close": 0.2307, "volume": 6383.5, "quote_volume": 1472.25706, "trades": 37, "taker_buy_volume": 1080.6, "taker_buy_quote": 249.29874}, {"ts": 1767823200000, "open": 0.2308, "high": 0.2308, "low": 0.2306, "close": 0.2306, "volume": 3088.0, "quote_volume": 712.60262, "trades": 5, "taker_buy_volume": 2819.1, "taker_buy_quote": 650.59428}, {"ts": 1767823260000, "open": 0.2306, "high": 0.2312, "low": 0.2306, "close": 0.2311, "volume": 7083.3, "quote_volume": 1635.87647, "trades": 30, "taker_buy_volume": 1811.9, "taker_buy_quote": 418.37063}, {"ts": 1767823320000, "open": 0.231, "high": 0.2312, "low": 0.2309, "close": 0.2309, "volume": 18662.8, "quote_volume": 4314.3889, "trades": 34, "taker_buy_volume": 3971.6, "taker_buy_quote": 918.17076}, {"ts": 1767823380000, "open": 0.2311, "high": 0.2311, "low": 0.2304, "close": 0.2304, "volume": 28276.8, "quote_volume": 6523.31813, "trades": 53, "taker_buy_volume": 19474.7, "taker_buy_quote": 4492.6157}, {"ts": 1767823440000, "open": 0.2306, "high": 0.2306, "low": 0.23, "close": 0.2301, "volume": 6154.8, "quote_volume": 1416.89503, "trades": 18, "taker_buy_volume": 1396.2, "taker_buy_quote": 321.62124}, {"ts": 1767823500000, "open": 0.2302, "high": 0.2308, "low": 0.2299, "close": 0.23, "volume": 54243.4, "quote_volume": 12486.22098, "trades": 100, "taker_buy_volume": 23950.9, "taker_buy_quote": 5513.74556}, {"ts": 1767823560000, "open": 0.2298, "high": 0.2307, "low": 0.2298, "close": 0.2305, "volume": 13457.4, "quote_volume": 3100.65284, "trades": 24, "taker_buy_volume": 10477.0, "taker_buy_quote": 2414.08724}, {"ts": 1767823620000, "open": 0.2303, "high": 0.2304, "low": 0.2301, "close": 0.2303, "volume": 3601.0, "quote_volume": 829.06694, "trades": 12, "taker_buy_volume": 2469.3, "taker_buy_quote": 568.62536}, {"ts": 1767823680000, "open": 0.2302, "high": 0.2304, "low": 0.2302, "close": 0.2304, "volume": 12270.2, "quote_volume": 2826.0285, "trades": 6, "taker_buy_volume": 11947.5, "taker_buy_quote": 2751.74296}, {"ts": 1767823740000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 276.4, "quote_volume": 63.65492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823800000, "open": 0.2305, "high": 0.2305, "low": 0.2303, "close": 0.2303, "volume": 2147.5, "quote_volume": 494.77134, "trades": 5, "taker_buy_volume": 417.1, "taker_buy_quote": 96.05813}, {"ts": 1767823860000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 369.0, "quote_volume": 85.0545, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 85.0545}, {"ts": 1767823920000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 3903.3, "quote_volume": 898.96021, "trades": 8, "taker_buy_volume": 389.6, "taker_buy_quote": 89.72488}, {"ts": 1767823980000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2304, "volume": 1405.8, "quote_volume": 324.11201, "trades": 9, "taker_buy_volume": 589.8, "taker_buy_quote": 136.00788}, {"ts": 1767824040000, "open": 0.2303, "high": 0.2303, "low": 0.2294, "close": 0.2296, "volume": 24425.1, "quote_volume": 5608.88912, "trades": 41, "taker_buy_volume": 7616.6, "taker_buy_quote": 1749.5179}, {"ts": 1767824100000, "open": 0.23, "high": 0.23, "low": 0.2296, "close": 0.2298, "volume": 11633.6, "quote_volume": 2672.49178, "trades": 22, "taker_buy_volume": 2543.0, "taker_buy_quote": 584.51688}, {"ts": 1767824160000, "open": 0.2297, "high": 0.2299, "low": 0.2296, "close": 0.2299, "volume": 3608.1, "quote_volume": 829.16949, "trades": 9, "taker_buy_volume": 3202.7, "taker_buy_quote": 736.06446}, {"ts": 1767824220000, "open": 0.2297, "high": 0.23, "low": 0.2297, "close": 0.2298, "volume": 2861.3, "quote_volume": 657.9328, "trades": 10, "taker_buy_volume": 2321.5, "taker_buy_quote": 533.91323}, {"ts": 1767824280000, "open": 0.2299, "high": 0.2303, "low": 0.2299, "close": 0.2303, "volume": 10472.6, "quote_volume": 2410.48229, "trades": 29, "taker_buy_volume": 10472.6, "taker_buy_quote": 2410.48229}, {"ts": 1767824340000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 5089.1, "quote_volume": 1172.87824, "trades": 11, "taker_buy_volume": 4122.8, "taker_buy_quote": 950.24272}, {"ts": 1767824400000, "open": 0.2302, "high": 0.2305, "low": 0.2302, "close": 0.2304, "volume": 1657.4, "quote_volume": 381.83083, "trades": 4, "taker_buy_volume": 1365.3, "taker_buy_quote": 314.58941}, {"ts": 1767824460000, "open": 0.2305, "high": 0.2306, "low": 0.2302, "close": 0.2306, "volume": 8333.5, "quote_volume": 1921.23246, "trades": 13, "taker_buy_volume": 8032.6, "taker_buy_quote": 1851.96528}, {"ts": 1767824520000, "open": 0.2304, "high": 0.2307, "low": 0.2304, "close": 0.2306, "volume": 3870.8, "quote_volume": 892.58305, "trades": 11, "taker_buy_volume": 3114.3, "taker_buy_quote": 718.21001}, {"ts": 1767824580000, "open": 0.2308, "high": 0.2311, "low": 0.2307, "close": 0.2307, "volume": 8703.5, "quote_volume": 2008.22493, "trades": 10, "taker_buy_volume": 1200.4, "taker_buy_quote": 277.126}, {"ts": 1767824640000, "open": 0.2306, "high": 0.2309, "low": 0.2304, "close": 0.2307, "volume": 4470.3, "quote_volume": 1031.53179, "trades": 12, "taker_buy_volume": 3717.8, "taker_buy_quote": 858.04818}, {"ts": 1767824700000, "open": 0.2307, "high": 0.2308, "low": 0.2307, "close": 0.2308, "volume": 2605.5, "quote_volume": 601.29706, "trades": 6, "taker_buy_volume": 2605.5, "taker_buy_quote": 601.29706}, {"ts": 1767824760000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 650.7, "quote_volume": 150.05142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824820000, "open": 0.2307, "high": 0.2308, "low": 0.2307, "close": 0.2308, "volume": 511.4, "quote_volume": 118.00467, "trades": 2, "taker_buy_volume": 264.5, "taker_buy_quote": 61.02015}, {"ts": 1767824880000, "open": 0.231, "high": 0.231, "low": 0.2306, "close": 0.2308, "volume": 2556.5, "quote_volume": 590.0484, "trades": 9, "taker_buy_volume": 736.7, "taker_buy_quote": 170.04346}, {"ts": 1767824940000, "open": 0.2306, "high": 0.2309, "low": 0.2306, "close": 0.2309, "volume": 477.4, "quote_volume": 110.14967, "trades": 2, "taker_buy_volume": 204.1, "taker_buy_quote": 47.12669}, {"ts": 1767825000000, "open": 0.2305, "high": 0.2314, "low": 0.2305, "close": 0.231, "volume": 5832.8, "quote_volume": 1346.23742, "trades": 22, "taker_buy_volume": 5243.2, "taker_buy_quote": 1210.21242}, {"ts": 1767825060000, "open": 0.2311, "high": 0.2315, "low": 0.2311, "close": 0.2315, "volume": 4190.6, "quote_volume": 969.46966, "trades": 6, "taker_buy_volume": 4190.6, "taker_buy_quote": 969.46966}, {"ts": 1767825120000, "open": 0.2312, "high": 0.2314, "low": 0.2312, "close": 0.2314, "volume": 538.9, "quote_volume": 124.60348, "trades": 5, "taker_buy_volume": 49.0, "taker_buy_quote": 11.3386}, {"ts": 1767825180000, "open": 0.2317, "high": 0.2322, "low": 0.2317, "close": 0.2322, "volume": 2811.0, "quote_volume": 652.03702, "trades": 10, "taker_buy_volume": 1815.1, "taker_buy_quote": 421.10256}, {"ts": 1767825240000, "open": 0.2325, "high": 0.2326, "low": 0.2315, "close": 0.2319, "volume": 23468.7, "quote_volume": 5452.67311, "trades": 33, "taker_buy_volume": 12462.5, "taker_buy_quote": 2896.43367}, {"ts": 1767825300000, "open": 0.2318, "high": 0.2318, "low": 0.2311, "close": 0.2311, "volume": 4401.1, "quote_volume": 1017.54884, "trades": 8, "taker_buy_volume": 99.0, "taker_buy_quote": 22.9482}, {"ts": 1767825360000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 2754.6, "quote_volume": 636.86352, "trades": 4, "taker_buy_volume": 2754.6, "taker_buy_quote": 636.86352}, {"ts": 1767825420000, "open": 0.2313, "high": 0.2315, "low": 0.2313, "close": 0.2314, "volume": 7383.0, "quote_volume": 1708.77041, "trades": 13, "taker_buy_volume": 7179.1, "taker_buy_quote": 1661.58795}, {"ts": 1767825480000, "open": 0.2314, "high": 0.2314, "low": 0.2305, "close": 0.2305, "volume": 11153.4, "quote_volume": 2575.86916, "trades": 24, "taker_buy_volume": 2455.7, "taker_buy_quote": 566.50549}, {"ts": 1767825540000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2302, "volume": 4379.1, "quote_volume": 1008.17758, "trades": 5, "taker_buy_volume": 1686.1, "taker_buy_quote": 387.97968}, {"ts": 1767825600000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 4354.6, "quote_volume": 1002.50692, "trades": 3, "taker_buy_volume": 4354.6, "taker_buy_quote": 1002.50692}, {"ts": 1767825660000, "open": 0.2304, "high": 0.2305, "low": 0.2303, "close": 0.2305, "volume": 7488.4, "quote_volume": 1725.27176, "trades": 16, "taker_buy_volume": 7488.4, "taker_buy_quote": 1725.27176}, {"ts": 1767825720000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 26.5, "quote_volume": 6.11885, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 6.11885}, {"ts": 1767825780000, "open": 0.2308, "high": 0.231, "low": 0.2308, "close": 0.231, "volume": 7123.4, "quote_volume": 1645.4792, "trades": 34, "taker_buy_volume": 6992.4, "taker_buy_quote": 1615.2444}, {"ts": 1767825840000, "open": 0.2308, "high": 0.2308, "low": 0.2301, "close": 0.2302, "volume": 18868.0, "quote_volume": 4347.6335, "trades": 34, "taker_buy_volume": 2237.8, "taker_buy_quote": 515.27516}, {"ts": 1767825900000, "open": 0.2301, "high": 0.2305, "low": 0.2301, "close": 0.2305, "volume": 2812.1, "quote_volume": 647.5308, "trades": 9, "taker_buy_volume": 2812.1, "taker_buy_quote": 647.5308}, {"ts": 1767825960000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 2555.7, "quote_volume": 589.34442, "trades": 4, "taker_buy_volume": 2555.7, "taker_buy_quote": 589.34442}, {"ts": 1767826020000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826080000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 472.9, "quote_volume": 109.05074, "trades": 1, "taker_buy_volume": 472.9, "taker_buy_quote": 109.05074}, {"ts": 1767826140000, "open": 0.2304, "high": 0.2304, "low": 0.2302, "close": 0.2304, "volume": 3264.5, "quote_volume": 751.96563, "trades": 9, "taker_buy_volume": 2323.4, "taker_buy_quote": 535.31136}, {"ts": 1767826200000, "open": 0.2304, "high": 0.2304, "low": 0.2299, "close": 0.2301, "volume": 4288.3, "quote_volume": 986.7471, "trades": 17, "taker_buy_volume": 2265.2, "taker_buy_quote": 521.47333}, {"ts": 1767826260000, "open": 0.2302, "high": 0.2302, "low": 0.2296, "close": 0.2298, "volume": 1153.0, "quote_volume": 265.20272, "trades": 6, "taker_buy_volume": 1043.8, "taker_buy_quote": 240.11738}, {"ts": 1767826320000, "open": 0.2298, "high": 0.2303, "low": 0.2298, "close": 0.2302, "volume": 8809.5, "quote_volume": 2026.05176, "trades": 22, "taker_buy_volume": 7460.3, "taker_buy_quote": 1715.73576}, {"ts": 1767826380000, "open": 0.2302, "high": 0.2306, "low": 0.2302, "close": 0.2304, "volume": 6556.4, "quote_volume": 1510.75583, "trades": 23, "taker_buy_volume": 6425.9, "taker_buy_quote": 1480.68863}, {"ts": 1767826440000, "open": 0.2307, "high": 0.2313, "low": 0.2307, "close": 0.2313, "volume": 4446.3, "quote_volume": 1026.96289, "trades": 23, "taker_buy_volume": 4446.3, "taker_buy_quote": 1026.96289}, {"ts": 1767826500000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 4646.1, "quote_volume": 1073.05532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826560000, "open": 0.2308, "high": 0.2308, "low": 0.2304, "close": 0.2304, "volume": 10568.6, "quote_volume": 2437.67587, "trades": 23, "taker_buy_volume": 393.7, "taker_buy_quote": 90.82659}, {"ts": 1767826620000, "open": 0.2304, "high": 0.2305, "low": 0.2302, "close": 0.2302, "volume": 12874.5, "quote_volume": 2963.88238, "trades": 22, "taker_buy_volume": 6732.4, "taker_buy_quote": 1549.96661}, {"ts": 1767826680000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 1558.7, "quote_volume": 359.12448, "trades": 3, "taker_buy_volume": 1558.7, "taker_buy_quote": 359.12448}, {"ts": 1767826740000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826800000, "open": 0.2305, "high": 0.2305, "low": 0.2297, "close": 0.2297, "volume": 11217.1, "quote_volume": 2580.74303, "trades": 22, "taker_buy_volume": 2759.3, "taker_buy_quote": 634.95697}, {"ts": 1767826860000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 2281.8, "quote_volume": 524.65625, "trades": 6, "taker_buy_volume": 2281.8, "taker_buy_quote": 524.65625}, {"ts": 1767826920000, "open": 0.23, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 4957.2, "quote_volume": 1140.14166, "trades": 26, "taker_buy_volume": 4270.8, "taker_buy_quote": 982.4398}, {"ts": 1767826980000, "open": 0.2301, "high": 0.2302, "low": 0.2298, "close": 0.2298, "volume": 3027.7, "quote_volume": 696.59512, "trades": 12, "taker_buy_volume": 2418.5, "taker_buy_quote": 556.51525}, {"ts": 1767827040000, "open": 0.23, "high": 0.23, "low": 0.2294, "close": 0.2294, "volume": 4337.2, "quote_volume": 996.24405, "trades": 18, "taker_buy_volume": 2560.9, "taker_buy_quote": 588.61602}, {"ts": 1767827100000, "open": 0.2295, "high": 0.2295, "low": 0.2289, "close": 0.2292, "volume": 3359.4, "quote_volume": 770.01801, "trades": 24, "taker_buy_volume": 1434.8, "taker_buy_quote": 328.91484}, {"ts": 1767827160000, "open": 0.2289, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 1048.3, "quote_volume": 240.18042, "trades": 5, "taker_buy_volume": 748.5, "taker_buy_quote": 171.5562}, {"ts": 1767827220000, "open": 0.2292, "high": 0.2292, "low": 0.2289, "close": 0.229, "volume": 1532.9, "quote_volume": 351.1339, "trades": 8, "taker_buy_volume": 1015.7, "taker_buy_quote": 232.74682}, {"ts": 1767827280000, "open": 0.229, "high": 0.2298, "low": 0.2288, "close": 0.2288, "volume": 20447.4, "quote_volume": 4686.77663, "trades": 41, "taker_buy_volume": 15916.3, "taker_buy_quote": 3649.19739}, {"ts": 1767827340000, "open": 0.2292, "high": 0.2298, "low": 0.2292, "close": 0.2297, "volume": 2081.3, "quote_volume": 477.74507, "trades": 13, "taker_buy_volume": 899.6, "taker_buy_quote": 206.30858}, {"ts": 1767827400000, "open": 0.2298, "high": 0.2305, "low": 0.2298, "close": 0.2305, "volume": 1988.8, "quote_volume": 457.92959, "trades": 13, "taker_buy_volume": 1988.8, "taker_buy_quote": 457.92959}, {"ts": 1767827460000, "open": 0.2303, "high": 0.2305, "low": 0.2295, "close": 0.2297, "volume": 38029.9, "quote_volume": 8740.90508, "trades": 86, "taker_buy_volume": 15538.7, "taker_buy_quote": 3571.38314}, {"ts": 1767827520000, "open": 0.2297, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 1385.9, "quote_volume": 318.57958, "trades": 9, "taker_buy_volume": 1255.1, "taker_buy_quote": 288.49558}, {"ts": 1767827580000, "open": 0.2299, "high": 0.2303, "low": 0.2299, "close": 0.2303, "volume": 657.6, "quote_volume": 151.30861, "trades": 5, "taker_buy_volume": 348.6, "taker_buy_quote": 80.26951}, {"ts": 1767827640000, "open": 0.2302, "high": 0.2302, "low": 0.2296, "close": 0.2298, "volume": 1197.5, "quote_volume": 275.29765, "trades": 12, "taker_buy_volume": 319.9, "taker_buy_quote": 73.50866}, {"ts": 1767827700000, "open": 0.2299, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 1347.7, "quote_volume": 310.00857, "trades": 14, "taker_buy_volume": 1085.2, "taker_buy_quote": 249.65982}, {"ts": 1767827760000, "open": 0.2298, "high": 0.2301, "low": 0.2298, "close": 0.2301, "volume": 2160.9, "quote_volume": 496.81508, "trades": 10, "taker_buy_volume": 1284.7, "taker_buy_quote": 295.38171}, {"ts": 1767827820000, "open": 0.2299, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 1678.5, "quote_volume": 385.8545, "trades": 9, "taker_buy_volume": 1321.0, "taker_buy_quote": 303.67352}, {"ts": 1767827880000, "open": 0.23, "high": 0.2301, "low": 0.2298, "close": 0.2301, "volume": 4177.7, "quote_volume": 961.13069, "trades": 12, "taker_buy_volume": 3767.9, "taker_buy_quote": 866.88977}, {"ts": 1767827940000, "open": 0.2301, "high": 0.2304, "low": 0.23, "close": 0.2302, "volume": 1843.7, "quote_volume": 424.39574, "trades": 14, "taker_buy_volume": 1182.1, "taker_buy_quote": 272.12811}, {"ts": 1767828000000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 1857.6, "quote_volume": 427.43376, "trades": 7, "taker_buy_volume": 270.2, "taker_buy_quote": 62.17302}, {"ts": 1767828060000, "open": 0.2301, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 3624.8, "quote_volume": 833.90435, "trades": 9, "taker_buy_volume": 610.8, "taker_buy_quote": 140.57605}, {"ts": 1767828120000, "open": 0.23, "high": 0.2304, "low": 0.23, "close": 0.2303, "volume": 1786.3, "quote_volume": 411.17137, "trades": 10, "taker_buy_volume": 1116.6, "taker_buy_quote": 257.04059}, {"ts": 1767828180000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 449.1, "quote_volume": 103.42773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828240000, "open": 0.2304, "high": 0.2304, "low": 0.2299, "close": 0.2299, "volume": 4806.5, "quote_volume": 1106.32269, "trades": 17, "taker_buy_volume": 414.4, "taker_buy_quote": 95.46908}, {"ts": 1767828300000, "open": 0.2299, "high": 0.2299, "low": 0.229, "close": 0.2291, "volume": 6410.4, "quote_volume": 1470.5824, "trades": 38, "taker_buy_volume": 1412.0, "taker_buy_quote": 323.84703}, {"ts": 1767828360000, "open": 0.2289, "high": 0.229, "low": 0.2288, "close": 0.2288, "volume": 3597.5, "quote_volume": 823.52311, "trades": 11, "taker_buy_volume": 1132.3, "taker_buy_quote": 259.27353}, {"ts": 1767828420000, "open": 0.229, "high": 0.2294, "low": 0.229, "close": 0.2292, "volume": 17343.9, "quote_volume": 3974.46931, "trades": 27, "taker_buy_volume": 8820.3, "taker_buy_quote": 2020.86019}, {"ts": 1767828480000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 754.3, "quote_volume": 172.88556, "trades": 3, "taker_buy_volume": 259.3, "taker_buy_quote": 59.43156}, {"ts": 1767828540000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 1936.9, "quote_volume": 443.78609, "trades": 5, "taker_buy_volume": 423.0, "taker_buy_quote": 96.9516}, {"ts": 1767828600000, "open": 0.2291, "high": 0.2294, "low": 0.229, "close": 0.2294, "volume": 1761.9, "quote_volume": 403.84703, "trades": 14, "taker_buy_volume": 1032.5, "taker_buy_quote": 236.77568}, {"ts": 1767828660000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 1618.0, "quote_volume": 371.1692, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828720000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 25.0, "quote_volume": 5.7375, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 5.7375}, {"ts": 1767828780000, "open": 0.2293, "high": 0.2293, "low": 0.229, "close": 0.229, "volume": 2833.3, "quote_volume": 649.08523, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828840000, "open": 0.229, "high": 0.229, "low": 0.2284, "close": 0.2284, "volume": 7003.2, "quote_volume": 1601.16308, "trades": 21, "taker_buy_volume": 227.6, "taker_buy_quote": 51.98384}, {"ts": 1767828900000, "open": 0.2283, "high": 0.2286, "low": 0.228, "close": 0.2286, "volume": 21627.9, "quote_volume": 4936.53794, "trades": 33, "taker_buy_volume": 9950.0, "taker_buy_quote": 2272.0574}, {"ts": 1767828960000, "open": 0.2285, "high": 0.2292, "low": 0.2285, "close": 0.2291, "volume": 16481.9, "quote_volume": 3771.81912, "trades": 34, "taker_buy_volume": 16261.0, "taker_buy_quote": 3721.21093}, {"ts": 1767829020000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 40.0, "quote_volume": 9.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829080000, "open": 0.229, "high": 0.229, "low": 0.2288, "close": 0.2288, "volume": 6448.6, "quote_volume": 1475.56708, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829140000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2286, "volume": 1492.9, "quote_volume": 341.27345, "trades": 5, "taker_buy_volume": 123.2, "taker_buy_quote": 28.16352}, {"ts": 1767829200000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 124.9, "quote_volume": 28.56463, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 28.56463}, {"ts": 1767829260000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 109.1, "quote_volume": 24.95117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829320000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2285, "volume": 927.2, "quote_volume": 211.96342, "trades": 3, "taker_buy_volume": 491.1, "taker_buy_quote": 112.31457}, {"ts": 1767829380000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829440000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 25.0, "quote_volume": 5.7125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829500000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829560000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 110.2, "quote_volume": 25.19172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829620000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829680000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829740000, "open": 0.2288, "high": 0.229, "low": 0.2288, "close": 0.2288, "volume": 648.4, "quote_volume": 148.41222, "trades": 6, "taker_buy_volume": 648.4, "taker_buy_quote": 148.41222}, {"ts": 1767829800000, "open": 0.229, "high": 0.2293, "low": 0.229, "close": 0.2293, "volume": 2420.1, "quote_volume": 554.46904, "trades": 11, "taker_buy_volume": 2393.9, "taker_buy_quote": 548.464}, {"ts": 1767829860000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 890.6, "quote_volume": 204.30364, "trades": 3, "taker_buy_volume": 538.7, "taker_buy_quote": 123.57778}, {"ts": 1767829920000, "open": 0.2295, "high": 0.2295, "low": 0.2291, "close": 0.2291, "volume": 6134.3, "quote_volume": 1407.07923, "trades": 20, "taker_buy_volume": 1374.6, "taker_buy_quote": 315.4212}, {"ts": 1767829980000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 1538.6, "quote_volume": 352.99836, "trades": 6, "taker_buy_volume": 1538.6, "taker_buy_quote": 352.99836}, {"ts": 1767830040000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830100000, "open": 0.2295, "high": 0.23, "low": 0.2295, "close": 0.2299, "volume": 11601.1, "quote_volume": 2666.76142, "trades": 53, "taker_buy_volume": 10773.9, "taker_buy_quote": 2476.58814}, {"ts": 1767830160000, "open": 0.23, "high": 0.2302, "low": 0.2299, "close": 0.23, "volume": 15739.9, "quote_volume": 3622.21578, "trades": 44, "taker_buy_volume": 10045.5, "taker_buy_quote": 2312.32319}, {"ts": 1767830220000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 6449.1, "quote_volume": 1484.35499, "trades": 8, "taker_buy_volume": 6286.2, "taker_buy_quote": 1446.8717}, {"ts": 1767830280000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 1050.0, "quote_volume": 241.605, "trades": 5, "taker_buy_volume": 321.5, "taker_buy_quote": 73.97715}, {"ts": 1767830340000, "open": 0.2301, "high": 0.2303, "low": 0.2297, "close": 0.2297, "volume": 2793.7, "quote_volume": 642.58472, "trades": 12, "taker_buy_volume": 383.0, "taker_buy_quote": 88.2049}, {"ts": 1767830400000, "open": 0.23, "high": 0.2302, "low": 0.229, "close": 0.229, "volume": 5010.3, "quote_volume": 1150.89669, "trades": 30, "taker_buy_volume": 130.5, "taker_buy_quote": 30.02805}, {"ts": 1767830460000, "open": 0.2289, "high": 0.2303, "low": 0.2281, "close": 0.23, "volume": 28616.1, "quote_volume": 6557.1583, "trades": 119, "taker_buy_volume": 18012.3, "taker_buy_quote": 4131.01837}, {"ts": 1767830520000, "open": 0.23, "high": 0.23, "low": 0.2295, "close": 0.2295, "volume": 8249.4, "quote_volume": 1896.68389, "trades": 18, "taker_buy_volume": 209.2, "taker_buy_quote": 48.0114}, {"ts": 1767830580000, "open": 0.2294, "high": 0.2295, "low": 0.229, "close": 0.2293, "volume": 12576.2, "quote_volume": 2881.53254, "trades": 26, "taker_buy_volume": 8906.8, "taker_buy_quote": 2041.04774}, {"ts": 1767830640000, "open": 0.2294, "high": 0.2295, "low": 0.2291, "close": 0.2291, "volume": 3075.8, "quote_volume": 705.34039, "trades": 11, "taker_buy_volume": 87.4, "taker_buy_quote": 20.05393}, {"ts": 1767830700000, "open": 0.2293, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 2081.9, "quote_volume": 477.34535, "trades": 9, "taker_buy_volume": 891.2, "taker_buy_quote": 204.43691}, {"ts": 1767830760000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830820000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 48.1, "quote_volume": 11.03414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830880000, "open": 0.2294, "high": 0.2296, "low": 0.2292, "close": 0.2293, "volume": 7420.5, "quote_volume": 1702.02428, "trades": 24, "taker_buy_volume": 4636.2, "taker_buy_quote": 1063.52179}, {"ts": 1767830940000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 595.0, "quote_volume": 136.35837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831000000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 87.6, "quote_volume": 20.05602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831060000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831120000, "open": 0.2288, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 3749.1, "quote_volume": 857.60136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831180000, "open": 0.2286, "high": 0.2286, "low": 0.2285, "close": 0.2285, "volume": 424.6, "quote_volume": 97.02548, "trades": 5, "taker_buy_volume": 336.9, "taker_buy_quote": 76.98165}, {"ts": 1767831240000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 695.4, "quote_volume": 158.82936, "trades": 9, "taker_buy_volume": 651.5, "taker_buy_quote": 148.8026}, {"ts": 1767831300000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 324.6, "quote_volume": 74.07811, "trades": 4, "taker_buy_volume": 236.8, "taker_buy_quote": 54.03776}, {"ts": 1767831360000, "open": 0.2281, "high": 0.2284, "low": 0.228, "close": 0.2284, "volume": 1162.7, "quote_volume": 265.29894, "trades": 11, "taker_buy_volume": 928.9, "taker_buy_quote": 211.98815}, {"ts": 1767831420000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 87.7, "quote_volume": 20.04383, "trades": 2, "taker_buy_volume": 87.7, "taker_buy_quote": 20.04383}, {"ts": 1767831480000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831540000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 140.6, "quote_volume": 32.14116, "trades": 1, "taker_buy_volume": 140.6, "taker_buy_quote": 32.14116}, {"ts": 1767831600000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 763.9, "quote_volume": 174.62754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831660000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 782.5, "quote_volume": 178.79253, "trades": 7, "taker_buy_volume": 43.7, "taker_buy_quote": 9.98545}, {"ts": 1767831720000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 780.7, "quote_volume": 178.34822, "trades": 3, "taker_buy_volume": 363.4, "taker_buy_quote": 83.0369}, {"ts": 1767831780000, "open": 0.2285, "high": 0.229, "low": 0.2285, "close": 0.229, "volume": 2779.0, "quote_volume": 635.22433, "trades": 13, "taker_buy_volume": 2284.0, "taker_buy_quote": 522.11683}, {"ts": 1767831840000, "open": 0.2291, "high": 0.2296, "low": 0.2291, "close": 0.2296, "volume": 3149.5, "quote_volume": 722.54285, "trades": 19, "taker_buy_volume": 2699.8, "taker_buy_quote": 619.42664}, {"ts": 1767831900000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 591.3, "quote_volume": 135.82597, "trades": 4, "taker_buy_volume": 87.3, "taker_buy_quote": 20.05717}, {"ts": 1767831960000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832020000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 6657.8, "quote_volume": 1529.53439, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832080000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832140000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832200000, "open": 0.2298, "high": 0.2301, "low": 0.2298, "close": 0.2298, "volume": 36403.2, "quote_volume": 8369.19109, "trades": 47, "taker_buy_volume": 12669.8, "taker_buy_quote": 2913.51468}, {"ts": 1767832260000, "open": 0.2297, "high": 0.2297, "low": 0.2293, "close": 0.2293, "volume": 871.2, "quote_volume": 199.96447, "trades": 8, "taker_buy_volume": 266.2, "taker_buy_quote": 61.03966}, {"ts": 1767832320000, "open": 0.2295, "high": 0.2298, "low": 0.2295, "close": 0.2297, "volume": 5958.5, "quote_volume": 1368.05125, "trades": 21, "taker_buy_volume": 3126.2, "taker_buy_quote": 717.66873}, {"ts": 1767832380000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 2520.4, "quote_volume": 578.7274, "trades": 6, "taker_buy_volume": 2464.8, "taker_buy_quote": 565.96164}, {"ts": 1767832440000, "open": 0.2296, "high": 0.23, "low": 0.2296, "close": 0.23, "volume": 9110.3, "quote_volume": 2092.97249, "trades": 15, "taker_buy_volume": 9110.3, "taker_buy_quote": 2092.97249}, {"ts": 1767832500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832560000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 776.3, "quote_volume": 178.57713, "trades": 3, "taker_buy_volume": 776.3, "taker_buy_quote": 178.57713}, {"ts": 1767832620000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2302, "volume": 833.2, "quote_volume": 191.80699, "trades": 6, "taker_buy_volume": 285.2, "taker_buy_quote": 65.65739}, {"ts": 1767832680000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 165.3, "quote_volume": 38.03553, "trades": 4, "taker_buy_volume": 121.8, "taker_buy_quote": 28.02618}, {"ts": 1767832740000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832800000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832860000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832920000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 408.8, "quote_volume": 94.15314, "trades": 5, "taker_buy_volume": 377.8, "taker_buy_quote": 87.01384}, {"ts": 1767832980000, "open": 0.2305, "high": 0.2322, "low": 0.2305, "close": 0.2322, "volume": 31709.2, "quote_volume": 7338.79229, "trades": 88, "taker_buy_volume": 24589.0, "taker_buy_quote": 5689.53165}, {"ts": 1767833040000, "open": 0.2319, "high": 0.2319, "low": 0.2317, "close": 0.2317, "volume": 367.2, "quote_volume": 85.0932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833100000, "open": 0.2319, "high": 0.233, "low": 0.2319, "close": 0.2323, "volume": 45366.0, "quote_volume": 10550.55908, "trades": 130, "taker_buy_volume": 20664.8, "taker_buy_quote": 4802.85947}, {"ts": 1767833160000, "open": 0.2325, "high": 0.233, "low": 0.2324, "close": 0.233, "volume": 1566.2, "quote_volume": 364.44175, "trades": 10, "taker_buy_volume": 1480.0, "taker_buy_quote": 344.40887}, {"ts": 1767833220000, "open": 0.233, "high": 0.233, "low": 0.2322, "close": 0.2324, "volume": 11658.3, "quote_volume": 2710.79294, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833280000, "open": 0.2326, "high": 0.2328, "low": 0.2326, "close": 0.2328, "volume": 194.0, "quote_volume": 45.1503, "trades": 4, "taker_buy_volume": 194.0, "taker_buy_quote": 45.1503}, {"ts": 1767833340000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 149.0, "quote_volume": 34.6574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833400000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 86.4, "quote_volume": 20.088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833460000, "open": 0.2325, "high": 0.2325, "low": 0.2316, "close": 0.2316, "volume": 2563.6, "quote_volume": 595.49396, "trades": 26, "taker_buy_volume": 261.5, "taker_buy_quote": 60.64185}, {"ts": 1767833520000, "open": 0.2319, "high": 0.232, "low": 0.2316, "close": 0.2318, "volume": 3998.7, "quote_volume": 926.80472, "trades": 14, "taker_buy_volume": 1818.8, "taker_buy_quote": 421.64837}, {"ts": 1767833580000, "open": 0.2318, "high": 0.2321, "low": 0.2318, "close": 0.2318, "volume": 3341.7, "quote_volume": 774.93961, "trades": 9, "taker_buy_volume": 172.8, "taker_buy_quote": 40.08096}, {"ts": 1767833640000, "open": 0.2318, "high": 0.2325, "low": 0.2318, "close": 0.2322, "volume": 40154.6, "quote_volume": 9317.59341, "trades": 57, "taker_buy_volume": 13897.5, "taker_buy_quote": 3224.06302}, {"ts": 1767833700000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833760000, "open": 0.2323, "high": 0.2327, "low": 0.2322, "close": 0.2324, "volume": 14294.9, "quote_volume": 3322.50992, "trades": 32, "taker_buy_volume": 11744.7, "taker_buy_quote": 2729.68634}, {"ts": 1767833820000, "open": 0.2324, "high": 0.2326, "low": 0.2324, "close": 0.2325, "volume": 1059.4, "quote_volume": 246.25797, "trades": 10, "taker_buy_volume": 915.9, "taker_buy_quote": 212.89422}, {"ts": 1767833880000, "open": 0.2325, "high": 0.2325, "low": 0.2323, "close": 0.2323, "volume": 848.4, "quote_volume": 197.15865, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833940000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 2833.0, "quote_volume": 658.1059, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834000000, "open": 0.2324, "high": 0.2329, "low": 0.2324, "close": 0.2327, "volume": 4812.2, "quote_volume": 1118.89679, "trades": 26, "taker_buy_volume": 1708.9, "taker_buy_quote": 397.52644}, {"ts": 1767834060000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 35.0, "quote_volume": 8.141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834120000, "open": 0.2327, "high": 0.2332, "low": 0.2327, "close": 0.233, "volume": 19622.9, "quote_volume": 4570.95382, "trades": 45, "taker_buy_volume": 16485.4, "taker_buy_quote": 3839.92414}, {"ts": 1767834180000, "open": 0.2333, "high": 0.2334, "low": 0.233, "close": 0.2333, "volume": 9594.6, "quote_volume": 2237.50539, "trades": 50, "taker_buy_volume": 1721.2, "taker_buy_quote": 401.43708}, {"ts": 1767834240000, "open": 0.2332, "high": 0.2336, "low": 0.2332, "close": 0.2335, "volume": 7202.4, "quote_volume": 1680.79813, "trades": 34, "taker_buy_volume": 3551.1, "taker_buy_quote": 828.77929}, {"ts": 1767834300000, "open": 0.2336, "high": 0.2337, "low": 0.2335, "close": 0.2337, "volume": 3509.1, "quote_volume": 819.68349, "trades": 30, "taker_buy_volume": 860.7, "taker_buy_quote": 201.07327}, {"ts": 1767834360000, "open": 0.2336, "high": 0.2343, "low": 0.2336, "close": 0.2339, "volume": 12481.3, "quote_volume": 2920.62883, "trades": 44, "taker_buy_volume": 6280.8, "taker_buy_quote": 1469.93018}, {"ts": 1767834420000, "open": 0.2341, "high": 0.2367, "low": 0.2338, "close": 0.236, "volume": 175681.1, "quote_volume": 41385.69479, "trades": 343, "taker_buy_volume": 127152.8, "taker_buy_quote": 29971.43035}, {"ts": 1767834480000, "open": 0.2361, "high": 0.2381, "low": 0.236, "close": 0.2379, "volume": 95300.4, "quote_volume": 22591.34243, "trades": 226, "taker_buy_volume": 66121.3, "taker_buy_quote": 15674.43752}, {"ts": 1767834540000, "open": 0.2378, "high": 0.2394, "low": 0.2377, "close": 0.2392, "volume": 153537.9, "quote_volume": 36625.4605, "trades": 443, "taker_buy_volume": 76896.8, "taker_buy_quote": 18353.25541}, {"ts": 1767834600000, "open": 0.2388, "high": 0.2392, "low": 0.2374, "close": 0.2379, "volume": 77686.9, "quote_volume": 18505.10103, "trades": 188, "taker_buy_volume": 45374.5, "taker_buy_quote": 10811.6873}, {"ts": 1767834660000, "open": 0.2379, "high": 0.2388, "low": 0.237, "close": 0.237, "volume": 27704.4, "quote_volume": 6598.69444, "trades": 82, "taker_buy_volume": 23569.0, "taker_buy_quote": 5614.9386}, {"ts": 1767834720000, "open": 0.237, "high": 0.2377, "low": 0.2369, "close": 0.2373, "volume": 6606.7, "quote_volume": 1567.08978, "trades": 51, "taker_buy_volume": 3932.1, "taker_buy_quote": 932.83256}, {"ts": 1767834780000, "open": 0.2373, "high": 0.238, "low": 0.237, "close": 0.2374, "volume": 52927.4, "quote_volume": 12567.47399, "trades": 100, "taker_buy_volume": 32457.3, "taker_buy_quote": 7708.67927}, {"ts": 1767834840000, "open": 0.2375, "high": 0.2378, "low": 0.2372, "close": 0.2376, "volume": 5279.9, "quote_volume": 1254.61063, "trades": 39, "taker_buy_volume": 4389.6, "taker_buy_quote": 1043.15886}, {"ts": 1767834900000, "open": 0.2375, "high": 0.2377, "low": 0.2359, "close": 0.2359, "volume": 18761.1, "quote_volume": 4443.21313, "trades": 67, "taker_buy_volume": 3475.8, "taker_buy_quote": 822.41875}, {"ts": 1767834960000, "open": 0.2361, "high": 0.2362, "low": 0.2354, "close": 0.2356, "volume": 19572.0, "quote_volume": 4617.98521, "trades": 36, "taker_buy_volume": 13357.3, "taker_buy_quote": 3152.55664}, {"ts": 1767835020000, "open": 0.2356, "high": 0.2356, "low": 0.235, "close": 0.2351, "volume": 16587.6, "quote_volume": 3903.48485, "trades": 21, "taker_buy_volume": 10255.8, "taker_buy_quote": 2412.54028}, {"ts": 1767835080000, "open": 0.2351, "high": 0.2357, "low": 0.2349, "close": 0.2349, "volume": 31132.2, "quote_volume": 7325.95963, "trades": 86, "taker_buy_volume": 21635.7, "taker_buy_quote": 5091.96942}, {"ts": 1767835140000, "open": 0.2352, "high": 0.2354, "low": 0.2349, "close": 0.2353, "volume": 7875.5, "quote_volume": 1851.69192, "trades": 22, "taker_buy_volume": 6685.5, "taker_buy_quote": 1571.93076}, {"ts": 1767835200000, "open": 0.2355, "high": 0.236, "low": 0.2354, "close": 0.2355, "volume": 71409.9, "quote_volume": 16835.29707, "trades": 67, "taker_buy_volume": 18240.7, "taker_buy_quote": 4301.34567}, {"ts": 1767835260000, "open": 0.2353, "high": 0.2353, "low": 0.2346, "close": 0.2353, "volume": 8926.9, "quote_volume": 2096.7621, "trades": 35, "taker_buy_volume": 4186.5, "taker_buy_quote": 983.22804}, {"ts": 1767835320000, "open": 0.235, "high": 0.2354, "low": 0.2348, "close": 0.2354, "volume": 995.3, "quote_volume": 234.01995, "trades": 12, "taker_buy_volume": 523.9, "taker_buy_quote": 123.20245}, {"ts": 1767835380000, "open": 0.2354, "high": 0.2355, "low": 0.2351, "close": 0.2351, "volume": 4386.2, "quote_volume": 1031.95892, "trades": 18, "taker_buy_volume": 383.2, "taker_buy_quote": 90.22196}, {"ts": 1767835440000, "open": 0.235, "high": 0.2352, "low": 0.2349, "close": 0.2349, "volume": 2589.8, "quote_volume": 608.61313, "trades": 11, "taker_buy_volume": 1766.3, "taker_buy_quote": 415.15218}, {"ts": 1767835500000, "open": 0.2351, "high": 0.2353, "low": 0.2351, "close": 0.2352, "volume": 969.4, "quote_volume": 227.97606, "trades": 5, "taker_buy_volume": 706.6, "taker_buy_quote": 166.1655}, {"ts": 1767835560000, "open": 0.2354, "high": 0.2357, "low": 0.2354, "close": 0.2354, "volume": 4724.3, "quote_volume": 1113.16011, "trades": 16, "taker_buy_volume": 3589.9, "taker_buy_quote": 846.06115}, {"ts": 1767835620000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 3174.6, "quote_volume": 747.93576, "trades": 4, "taker_buy_volume": 287.8, "taker_buy_quote": 67.80568}, {"ts": 1767835680000, "open": 0.2355, "high": 0.2356, "low": 0.2354, "close": 0.2355, "volume": 1266.1, "quote_volume": 298.23192, "trades": 7, "taker_buy_volume": 722.0, "taker_buy_quote": 170.1032}, {"ts": 1767835740000, "open": 0.2355, "high": 0.2357, "low": 0.2355, "close": 0.2355, "volume": 11288.2, "quote_volume": 2659.27495, "trades": 13, "taker_buy_volume": 10923.0, "taker_buy_quote": 2573.25733}, {"ts": 1767835800000, "open": 0.2355, "high": 0.2368, "low": 0.2355, "close": 0.2364, "volume": 36748.6, "quote_volume": 8690.75969, "trades": 53, "taker_buy_volume": 11099.3, "taker_buy_quote": 2621.61739}, {"ts": 1767835860000, "open": 0.2366, "high": 0.2366, "low": 0.2361, "close": 0.2361, "volume": 3140.4, "quote_volume": 742.10466, "trades": 9, "taker_buy_volume": 268.5, "taker_buy_quote": 63.5271}, {"ts": 1767835920000, "open": 0.2362, "high": 0.2362, "low": 0.2359, "close": 0.2359, "volume": 6406.3, "quote_volume": 1511.92098, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835980000, "open": 0.2358, "high": 0.2358, "low": 0.2349, "close": 0.2354, "volume": 14129.5, "quote_volume": 3322.50611, "trades": 32, "taker_buy_volume": 4163.7, "taker_buy_quote": 979.27923}, {"ts": 1767836040000, "open": 0.2355, "high": 0.2356, "low": 0.2355, "close": 0.2355, "volume": 111.4, "quote_volume": 26.23895, "trades": 3, "taker_buy_volume": 85.1, "taker_buy_quote": 20.0453}, {"ts": 1767836100000, "open": 0.2355, "high": 0.2355, "low": 0.2348, "close": 0.2349, "volume": 13400.3, "quote_volume": 3151.92618, "trades": 22, "taker_buy_volume": 709.8, "taker_buy_quote": 166.7056}, {"ts": 1767836160000, "open": 0.2349, "high": 0.235, "low": 0.2349, "close": 0.2349, "volume": 3173.0, "quote_volume": 745.34197, "trades": 5, "taker_buy_volume": 2893.4, "taker_buy_quote": 679.66393}, {"ts": 1767836220000, "open": 0.2348, "high": 0.2348, "low": 0.2347, "close": 0.2347, "volume": 85.4, "quote_volume": 20.04765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836280000, "open": 0.2347, "high": 0.235, "low": 0.2347, "close": 0.235, "volume": 6503.3, "quote_volume": 1527.49494, "trades": 14, "taker_buy_volume": 6503.3, "taker_buy_quote": 1527.49494}, {"ts": 1767836340000, "open": 0.2349, "high": 0.2349, "low": 0.2347, "close": 0.2347, "volume": 2584.7, "quote_volume": 606.9503, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836400000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 600.0, "quote_volume": 140.88, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 140.88}, {"ts": 1767836460000, "open": 0.2347, "high": 0.2347, "low": 0.2335, "close": 0.2337, "volume": 8006.3, "quote_volume": 1873.26219, "trades": 39, "taker_buy_volume": 2866.9, "taker_buy_quote": 669.75103}, {"ts": 1767836520000, "open": 0.2335, "high": 0.2343, "low": 0.2332, "close": 0.234, "volume": 20468.2, "quote_volume": 4783.18704, "trades": 60, "taker_buy_volume": 17080.7, "taker_buy_quote": 3992.55582}, {"ts": 1767836580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 462.4, "quote_volume": 108.2016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836640000, "open": 0.2339, "high": 0.2339, "low": 0.2338, "close": 0.2338, "volume": 85.7, "quote_volume": 20.04095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836700000, "open": 0.2337, "high": 0.2337, "low": 0.2332, "close": 0.2337, "volume": 1016.2, "quote_volume": 237.29152, "trades": 19, "taker_buy_volume": 684.3, "taker_buy_quote": 159.81322}, {"ts": 1767836760000, "open": 0.2337, "high": 0.2339, "low": 0.2337, "close": 0.2339, "volume": 782.2, "quote_volume": 182.82865, "trades": 6, "taker_buy_volume": 782.2, "taker_buy_quote": 182.82865}, {"ts": 1767836820000, "open": 0.234, "high": 0.234, "low": 0.2339, "close": 0.234, "volume": 1223.0, "quote_volume": 286.17156, "trades": 5, "taker_buy_volume": 42.8, "taker_buy_quote": 10.0152}, {"ts": 1767836880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836940000, "open": 0.2341, "high": 0.2345, "low": 0.234, "close": 0.2345, "volume": 851.3, "quote_volume": 199.26835, "trades": 7, "taker_buy_volume": 213.9, "taker_buy_quote": 50.11675}, {"ts": 1767837000000, "open": 0.2346, "high": 0.2346, "low": 0.2345, "close": 0.2345, "volume": 1977.4, "quote_volume": 463.72613, "trades": 5, "taker_buy_volume": 42.7, "taker_buy_quote": 10.01742}, {"ts": 1767837060000, "open": 0.2346, "high": 0.2348, "low": 0.2343, "close": 0.2346, "volume": 15281.8, "quote_volume": 3584.08874, "trades": 30, "taker_buy_volume": 9181.5, "taker_buy_quote": 2153.88616}, {"ts": 1767837120000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 863.0, "quote_volume": 202.4598, "trades": 2, "taker_buy_volume": 863.0, "taker_buy_quote": 202.4598}, {"ts": 1767837180000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 879.5, "quote_volume": 206.5066, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02596}, {"ts": 1767837240000, "open": 0.2347, "high": 0.2347, "low": 0.2341, "close": 0.2341, "volume": 3016.0, "quote_volume": 706.18485, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837300000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837360000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 943.9, "quote_volume": 220.96699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837420000, "open": 0.2342, "high": 0.2346, "low": 0.2342, "close": 0.2346, "volume": 6353.2, "quote_volume": 1488.64121, "trades": 14, "taker_buy_volume": 3239.2, "taker_buy_quote": 759.03101}, {"ts": 1767837480000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 575.8, "quote_volume": 134.90994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837540000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837600000, "open": 0.2342, "high": 0.2342, "low": 0.2339, "close": 0.2339, "volume": 1519.8, "quote_volume": 355.64176, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837660000, "open": 0.2339, "high": 0.234, "low": 0.2338, "close": 0.2338, "volume": 1868.0, "quote_volume": 436.8938, "trades": 8, "taker_buy_volume": 868.0, "taker_buy_quote": 203.04001}, {"ts": 1767837720000, "open": 0.2337, "high": 0.2338, "low": 0.2336, "close": 0.2337, "volume": 989.8, "quote_volume": 231.33208, "trades": 5, "taker_buy_volume": 696.1, "taker_buy_quote": 162.69868}, {"ts": 1767837780000, "open": 0.2338, "high": 0.2338, "low": 0.2337, "close": 0.2337, "volume": 920.0, "quote_volume": 215.06507, "trades": 5, "taker_buy_volume": 306.9, "taker_buy_quote": 71.75322}, {"ts": 1767837840000, "open": 0.2336, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 766.6, "quote_volume": 179.00539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837900000, "open": 0.2336, "high": 0.2336, "low": 0.2334, "close": 0.2334, "volume": 848.7, "quote_volume": 198.14413, "trades": 5, "taker_buy_volume": 481.9, "taker_buy_quote": 112.52872}, {"ts": 1767837960000, "open": 0.2333, "high": 0.2335, "low": 0.2332, "close": 0.2335, "volume": 916.6, "quote_volume": 213.8763, "trades": 6, "taker_buy_volume": 583.0, "taker_buy_quote": 136.07649}, {"ts": 1767838020000, "open": 0.2335, "high": 0.2335, "low": 0.233, "close": 0.233, "volume": 4779.8, "quote_volume": 1114.6916, "trades": 15, "taker_buy_volume": 690.2, "taker_buy_quote": 160.96613}, {"ts": 1767838080000, "open": 0.233, "high": 0.2331, "low": 0.2327, "close": 0.233, "volume": 31044.6, "quote_volume": 7227.08501, "trades": 41, "taker_buy_volume": 12290.7, "taker_buy_quote": 2861.5218}, {"ts": 1767838140000, "open": 0.2328, "high": 0.233, "low": 0.2328, "close": 0.233, "volume": 4515.7, "quote_volume": 1051.93577, "trades": 10, "taker_buy_volume": 3745.2, "taker_buy_quote": 872.46511}, {"ts": 1767838200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838260000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.2326, "volume": 86974.9, "quote_volume": 20219.5341, "trades": 132, "taker_buy_volume": 27584.8, "taker_buy_quote": 6414.38105}, {"ts": 1767838320000, "open": 0.2326, "high": 0.233, "low": 0.2326, "close": 0.233, "volume": 1032.2, "quote_volume": 240.15429, "trades": 8, "taker_buy_volume": 701.6, "taker_buy_quote": 163.25673}, {"ts": 1767838380000, "open": 0.233, "high": 0.233, "low": 0.2328, "close": 0.2328, "volume": 5104.3, "quote_volume": 1188.8887, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838440000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 466.5, "quote_volume": 108.6012, "trades": 1, "taker_buy_volume": 466.5, "taker_buy_quote": 108.6012}, {"ts": 1767838500000, "open": 0.2327, "high": 0.2327, "low": 0.2325, "close": 0.2327, "volume": 1359.6, "quote_volume": 316.24889, "trades": 7, "taker_buy_volume": 710.8, "taker_buy_quote": 165.3321}, {"ts": 1767838560000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 131.0, "quote_volume": 30.4968, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 30.4968}, {"ts": 1767838620000, "open": 0.2329, "high": 0.2333, "low": 0.2329, "close": 0.2333, "volume": 1285.9, "quote_volume": 299.83957, "trades": 9, "taker_buy_volume": 944.1, "taker_buy_quote": 220.16599}, {"ts": 1767838680000, "open": 0.2332, "high": 0.2337, "low": 0.2331, "close": 0.2331, "volume": 10625.7, "quote_volume": 2479.21431, "trades": 20, "taker_buy_volume": 9387.6, "taker_buy_quote": 2190.25176}, {"ts": 1767838740000, "open": 0.2331, "high": 0.2331, "low": 0.2329, "close": 0.2331, "volume": 1086.0, "quote_volume": 252.9509, "trades": 6, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0233}, {"ts": 1767838800000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.2329, "volume": 1013.8, "quote_volume": 236.16352, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 115.335}, {"ts": 1767838860000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838920000, "open": 0.2328, "high": 0.2328, "low": 0.2327, "close": 0.2327, "volume": 655.4, "quote_volume": 152.54284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838980000, "open": 0.2326, "high": 0.2326, "low": 0.2325, "close": 0.2325, "volume": 1699.7, "quote_volume": 395.32201, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839040000, "open": 0.2325, "high": 0.2325, "low": 0.2322, "close": 0.2323, "volume": 18649.4, "quote_volume": 4335.53768, "trades": 15, "taker_buy_volume": 2469.7, "taker_buy_quote": 573.78332}, {"ts": 1767839100000, "open": 0.2323, "high": 0.2324, "low": 0.2323, "close": 0.2324, "volume": 459.9, "quote_volume": 106.87644, "trades": 5, "taker_buy_volume": 186.5, "taker_buy_quote": 43.33828}, {"ts": 1767839160000, "open": 0.2322, "high": 0.2322, "low": 0.2321, "close": 0.2321, "volume": 3492.7, "quote_volume": 810.78186, "trades": 8, "taker_buy_volume": 2147.3, "taker_buy_quote": 498.48566}, {"ts": 1767839220000, "open": 0.2321, "high": 0.2322, "low": 0.2317, "close": 0.2319, "volume": 3901.5, "quote_volume": 904.71522, "trades": 16, "taker_buy_volume": 2974.2, "taker_buy_quote": 689.65072}, {"ts": 1767839280000, "open": 0.2318, "high": 0.2318, "low": 0.2317, "close": 0.2317, "volume": 1506.1, "quote_volume": 349.0819, "trades": 7, "taker_buy_volume": 288.8, "taker_buy_quote": 66.94384}, {"ts": 1767839340000, "open": 0.2316, "high": 0.2316, "low": 0.231, "close": 0.2316, "volume": 30954.9, "quote_volume": 7160.86269, "trades": 79, "taker_buy_volume": 27891.7, "taker_buy_quote": 6452.47757}, {"ts": 1767839400000, "open": 0.2316, "high": 0.2316, "low": 0.2309, "close": 0.2312, "volume": 7060.9, "quote_volume": 1632.49746, "trades": 32, "taker_buy_volume": 4382.0, "taker_buy_quote": 1013.42444}, {"ts": 1767839460000, "open": 0.2311, "high": 0.2312, "low": 0.2307, "close": 0.231, "volume": 24338.3, "quote_volume": 5623.23516, "trades": 55, "taker_buy_volume": 9466.1, "taker_buy_quote": 2187.66968}, {"ts": 1767839520000, "open": 0.2309, "high": 0.2313, "low": 0.2309, "close": 0.2311, "volume": 11955.2, "quote_volume": 2762.95282, "trades": 31, "taker_buy_volume": 10614.0, "taker_buy_quote": 2453.18718}, {"ts": 1767839580000, "open": 0.2311, "high": 0.2311, "low": 0.2308, "close": 0.2308, "volume": 7380.2, "quote_volume": 1704.03615, "trades": 17, "taker_buy_volume": 1551.8, "taker_buy_quote": 358.4163}, {"ts": 1767839640000, "open": 0.2309, "high": 0.231, "low": 0.2307, "close": 0.2308, "volume": 11256.6, "quote_volume": 2599.71996, "trades": 29, "taker_buy_volume": 4684.7, "taker_buy_quote": 1082.04602}, {"ts": 1767839700000, "open": 0.2307, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 19126.0, "quote_volume": 4412.71779, "trades": 20, "taker_buy_volume": 8402.6, "taker_buy_quote": 1938.64251}, {"ts": 1767839760000, "open": 0.2306, "high": 0.2309, "low": 0.2302, "close": 0.2304, "volume": 21385.1, "quote_volume": 4931.15993, "trades": 55, "taker_buy_volume": 16467.9, "taker_buy_quote": 3797.87909}, {"ts": 1767839820000, "open": 0.2304, "high": 0.2305, "low": 0.2299, "close": 0.2302, "volume": 48470.8, "quote_volume": 11156.4869, "trades": 147, "taker_buy_volume": 32955.7, "taker_buy_quote": 7586.56497}, {"ts": 1767839880000, "open": 0.23, "high": 0.23, "low": 0.2297, "close": 0.23, "volume": 20398.2, "quote_volume": 4688.43608, "trades": 27, "taker_buy_volume": 3079.2, "taker_buy_quote": 708.216}, {"ts": 1767839940000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 43.6, "quote_volume": 10.03236, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1767840000000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 2739.1, "quote_volume": 630.79037, "trades": 16, "taker_buy_volume": 2596.0, "taker_buy_quote": 597.83444}, {"ts": 1767840060000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 207.1, "quote_volume": 47.718, "trades": 4, "taker_buy_volume": 207.1, "taker_buy_quote": 47.718}, {"ts": 1767840120000, "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 226.1, "quote_volume": 52.03644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840180000, "open": 0.2302, "high": 0.2304, "low": 0.2299, "close": 0.2301, "volume": 47362.0, "quote_volume": 10896.69555, "trades": 151, "taker_buy_volume": 33947.5, "taker_buy_quote": 7810.38321}, {"ts": 1767840240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 990.0, "quote_volume": 227.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840300000, "open": 0.2299, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 10362.4, "quote_volume": 2381.93302, "trades": 26, "taker_buy_volume": 7267.5, "taker_buy_quote": 1670.67114}, {"ts": 1767840360000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 6181.2, "quote_volume": 1419.95042, "trades": 20, "taker_buy_volume": 2846.9, "taker_buy_quote": 653.96139}, {"ts": 1767840420000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 389.0, "quote_volume": 89.3922, "trades": 3, "taker_buy_volume": 389.0, "taker_buy_quote": 89.3922}, {"ts": 1767840480000, "open": 0.2296, "high": 0.2302, "low": 0.2296, "close": 0.2302, "volume": 3628.5, "quote_volume": 834.08833, "trades": 18, "taker_buy_volume": 2239.8, "taker_buy_quote": 515.16221}, {"ts": 1767840540000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 87.0, "quote_volume": 20.04045, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 20.04045}, {"ts": 1767840600000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840660000, "open": 0.2305, "high": 0.2307, "low": 0.2305, "close": 0.2306, "volume": 1914.9, "quote_volume": 441.64916, "trades": 9, "taker_buy_volume": 108.9, "taker_buy_quote": 25.1145}, {"ts": 1767840720000, "open": 0.2306, "high": 0.2306, "low": 0.2301, "close": 0.2301, "volume": 17638.8, "quote_volume": 4065.6077, "trades": 24, "taker_buy_volume": 9070.1, "taker_buy_quote": 2090.65805}, {"ts": 1767840780000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840840000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840900000, "open": 0.2303, "high": 0.2306, "low": 0.2303, "close": 0.2306, "volume": 5720.8, "quote_volume": 1318.3498, "trades": 13, "taker_buy_volume": 5720.8, "taker_buy_quote": 1318.3498}, {"ts": 1767840960000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 43.4, "quote_volume": 10.01238, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 10.01238}, {"ts": 1767841020000, "open": 0.2308, "high": 0.2311, "low": 0.2308, "close": 0.2311, "volume": 1234.1, "quote_volume": 285.02179, "trades": 10, "taker_buy_volume": 1234.1, "taker_buy_quote": 285.02179}, {"ts": 1767841080000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 643.8, "quote_volume": 148.70292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841140000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841200000, "open": 0.2311, "high": 0.2316, "low": 0.2311, "close": 0.2316, "volume": 2141.5, "quote_volume": 495.87104, "trades": 17, "taker_buy_volume": 2141.5, "taker_buy_quote": 495.87104}, {"ts": 1767841260000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 258.9, "quote_volume": 59.98713, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 10.03261}, {"ts": 1767841320000, "open": 0.2317, "high": 0.2321, "low": 0.2317, "close": 0.2321, "volume": 3517.0, "quote_volume": 815.93244, "trades": 13, "taker_buy_volume": 2877.0, "taker_buy_quote": 667.54535}, {"ts": 1767841380000, "open": 0.2322, "high": 0.2323, "low": 0.2321, "close": 0.2323, "volume": 11492.4, "quote_volume": 2668.28209, "trades": 32, "taker_buy_volume": 2149.9, "taker_buy_quote": 499.28472}, {"ts": 1767841440000, "open": 0.2322, "high": 0.2324, "low": 0.2319, "close": 0.2319, "volume": 21521.0, "quote_volume": 4995.86193, "trades": 46, "taker_buy_volume": 7582.6, "taker_buy_quote": 1761.13628}, {"ts": 1767841500000, "open": 0.2319, "high": 0.2319, "low": 0.2318, "close": 0.2318, "volume": 386.0, "quote_volume": 89.50908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841560000, "open": 0.2317, "high": 0.2317, "low": 0.2312, "close": 0.2313, "volume": 18150.7, "quote_volume": 4199.62004, "trades": 63, "taker_buy_volume": 6428.5, "taker_buy_quote": 1487.21201}, {"ts": 1767841620000, "open": 0.2312, "high": 0.2312, "low": 0.2308, "close": 0.2308, "volume": 7163.3, "quote_volume": 1654.21036, "trades": 18, "taker_buy_volume": 1265.6, "taker_buy_quote": 292.25764}, {"ts": 1767841680000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 713.9, "quote_volume": 164.8095, "trades": 3, "taker_buy_volume": 413.8, "taker_buy_quote": 95.54642}, {"ts": 1767841740000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 859.0, "quote_volume": 198.31028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841800000, "open": 0.2308, "high": 0.2309, "low": 0.2304, "close": 0.2307, "volume": 1423.0, "quote_volume": 328.2524, "trades": 11, "taker_buy_volume": 818.2, "taker_buy_quote": 188.76408}, {"ts": 1767841860000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 335.0, "quote_volume": 77.251, "trades": 2, "taker_buy_volume": 273.1, "taker_buy_quote": 62.97686}, {"ts": 1767841920000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2306, "volume": 5081.2, "quote_volume": 1171.69374, "trades": 13, "taker_buy_volume": 4761.6, "taker_buy_quote": 1097.99833}, {"ts": 1767841980000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 512.0, "quote_volume": 118.00452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842040000, "open": 0.2304, "high": 0.2306, "low": 0.2304, "close": 0.2305, "volume": 970.0, "quote_volume": 223.57998, "trades": 5, "taker_buy_volume": 212.4, "taker_buy_quote": 48.97944}, {"ts": 1767842100000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 1394.9, "quote_volume": 321.63575, "trades": 3, "taker_buy_volume": 1113.0, "taker_buy_quote": 256.6578}, {"ts": 1767842160000, "open": 0.2307, "high": 0.2307, "low": 0.2306, "close": 0.2306, "volume": 626.5, "quote_volume": 144.51154, "trades": 4, "taker_buy_volume": 43.5, "taker_buy_quote": 10.03545}, {"ts": 1767842220000, "open": 0.2305, "high": 0.2306, "low": 0.2305, "close": 0.2306, "volume": 2811.2, "quote_volume": 648.09983, "trades": 10, "taker_buy_volume": 2172.3, "taker_buy_quote": 500.83338}, {"ts": 1767842280000, "open": 0.2305, "high": 0.2305, "low": 0.2303, "close": 0.2303, "volume": 795.3, "quote_volume": 183.26096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842340000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842400000, "open": 0.2303, "high": 0.2304, "low": 0.2296, "close": 0.2302, "volume": 37527.4, "quote_volume": 8631.10132, "trades": 76, "taker_buy_volume": 26908.1, "taker_buy_quote": 6187.97292}, {"ts": 1767842460000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 1573.3, "quote_volume": 361.80232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842520000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 1532.1, "quote_volume": 352.30163, "trades": 5, "taker_buy_volume": 1213.4, "taker_buy_quote": 279.0325}, {"ts": 1767842580000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842640000, "open": 0.2298, "high": 0.2305, "low": 0.2298, "close": 0.2299, "volume": 29433.2, "quote_volume": 6775.18539, "trades": 92, "taker_buy_volume": 19877.4, "taker_buy_quote": 4575.50191}, {"ts": 1767842700000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 957.2, "quote_volume": 220.00386, "trades": 6, "taker_buy_volume": 222.4, "taker_buy_quote": 51.10752}, {"ts": 1767842760000, "open": 0.2297, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 945.9, "quote_volume": 217.2416, "trades": 5, "taker_buy_volume": 585.7, "taker_buy_quote": 134.53531}, {"ts": 1767842820000, "open": 0.2296, "high": 0.2296, "low": 0.2292, "close": 0.2296, "volume": 41260.6, "quote_volume": 9470.5293, "trades": 39, "taker_buy_volume": 36974.7, "taker_buy_quote": 8487.69319}, {"ts": 1767842880000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 629.5, "quote_volume": 144.47025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842940000, "open": 0.2295, "high": 0.2295, "low": 0.2293, "close": 0.2293, "volume": 2443.0, "quote_volume": 560.63055, "trades": 8, "taker_buy_volume": 32.1, "taker_buy_quote": 7.36695}, {"ts": 1767843000000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 416.5, "quote_volume": 95.56336, "trades": 2, "taker_buy_volume": 91.3, "taker_buy_quote": 20.96248}, {"ts": 1767843060000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843120000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 87.3, "quote_volume": 20.04844, "trades": 2, "taker_buy_volume": 87.3, "taker_buy_quote": 20.04844}, {"ts": 1767843180000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 1533.6, "quote_volume": 352.37178, "trades": 4, "taker_buy_volume": 1533.6, "taker_buy_quote": 352.37178}, {"ts": 1767843240000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 538.6, "quote_volume": 123.82414, "trades": 2, "taker_buy_volume": 538.6, "taker_buy_quote": 123.82414}, {"ts": 1767843300000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 280.0, "quote_volume": 64.372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843360000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843420000, "open": 0.2299, "high": 0.2302, "low": 0.2299, "close": 0.2302, "volume": 1120.6, "quote_volume": 257.65204, "trades": 5, "taker_buy_volume": 1120.6, "taker_buy_quote": 257.65204}, {"ts": 1767843480000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843540000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 495.0, "quote_volume": 113.8995, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 113.8995}, {"ts": 1767843600000, "open": 0.2302, "high": 0.2306, "low": 0.2302, "close": 0.2306, "volume": 10084.7, "quote_volume": 2322.6693, "trades": 13, "taker_buy_volume": 10084.7, "taker_buy_quote": 2322.6693}, {"ts": 1767843660000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 1526.3, "quote_volume": 351.87145, "trades": 5, "taker_buy_volume": 498.5, "taker_buy_quote": 114.9541}, {"ts": 1767843720000, "open": 0.2304, "high": 0.2304, "low": 0.2301, "close": 0.2301, "volume": 479.4, "quote_volume": 110.38813, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843780000, "open": 0.23, "high": 0.23, "low": 0.2292, "close": 0.2292, "volume": 4839.4, "quote_volume": 1109.90556, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843840000, "open": 0.2293, "high": 0.2293, "low": 0.2278, "close": 0.2288, "volume": 51776.1, "quote_volume": 11831.95285, "trades": 117, "taker_buy_volume": 33646.4, "taker_buy_quote": 7690.85045}, {"ts": 1767843900000, "open": 0.2289, "high": 0.229, "low": 0.2285, "close": 0.2289, "volume": 27378.3, "quote_volume": 6264.04269, "trades": 66, "taker_buy_volume": 12011.0, "taker_buy_quote": 2749.19745}, {"ts": 1767843960000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.2291, "volume": 5929.4, "quote_volume": 1358.46652, "trades": 15, "taker_buy_volume": 5929.4, "taker_buy_quote": 1358.46652}, {"ts": 1767844020000, "open": 0.2293, "high": 0.2293, "low": 0.2289, "close": 0.2289, "volume": 6638.6, "quote_volume": 1520.83932, "trades": 28, "taker_buy_volume": 744.6, "taker_buy_quote": 170.73678}, {"ts": 1767844080000, "open": 0.2292, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 9610.4, "quote_volume": 2203.57485, "trades": 29, "taker_buy_volume": 7957.5, "taker_buy_quote": 1824.57799}, {"ts": 1767844140000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 6084.9, "quote_volume": 1393.88992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844200000, "open": 0.2293, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 122.8, "quote_volume": 28.15889, "trades": 3, "taker_buy_volume": 87.5, "taker_buy_quote": 20.06813}, {"ts": 1767844260000, "open": 0.2292, "high": 0.2292, "low": 0.2291, "close": 0.2291, "volume": 467.5, "quote_volume": 107.10862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844320000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844380000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 6962.8, "quote_volume": 1597.68507, "trades": 25, "taker_buy_volume": 6206.9, "taker_buy_quote": 1424.23211}, {"ts": 1767844440000, "open": 0.2293, "high": 0.2293, "low": 0.2289, "close": 0.2289, "volume": 545.9, "quote_volume": 125.04395, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844500000, "open": 0.229, "high": 0.2292, "low": 0.2288, "close": 0.2292, "volume": 3173.5, "quote_volume": 726.68946, "trades": 17, "taker_buy_volume": 2847.7, "taker_buy_quote": 652.14204}, {"ts": 1767844560000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 2819.2, "quote_volume": 646.38672, "trades": 14, "taker_buy_volume": 2787.5, "taker_buy_quote": 639.12425}, {"ts": 1767844620000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.7, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02478}, {"ts": 1767844680000, "open": 0.2295, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 2521.8, "quote_volume": 578.91629, "trades": 9, "taker_buy_volume": 1800.5, "taker_buy_quote": 413.38231}, {"ts": 1767844740000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844800000, "open": 0.2293, "high": 0.2293, "low": 0.2286, "close": 0.2287, "volume": 4595.0, "quote_volume": 1051.71028, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844860000, "open": 0.2287, "high": 0.2291, "low": 0.2287, "close": 0.2288, "volume": 13462.3, "quote_volume": 3081.84488, "trades": 28, "taker_buy_volume": 6367.1, "taker_buy_quote": 1457.66489}, {"ts": 1767844920000, "open": 0.2288, "high": 0.2294, "low": 0.2288, "close": 0.2294, "volume": 11866.4, "quote_volume": 2716.7774, "trades": 18, "taker_buy_volume": 11866.4, "taker_buy_quote": 2716.7774}, {"ts": 1767844980000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845040000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 48.8, "quote_volume": 11.19472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845100000, "open": 0.2293, "high": 0.2293, "low": 0.2289, "close": 0.2289, "volume": 3577.5, "quote_volume": 818.94526, "trades": 10, "taker_buy_volume": 495.0, "taker_buy_quote": 113.3055}, {"ts": 1767845160000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 7918.0, "quote_volume": 1813.44486, "trades": 13, "taker_buy_volume": 7918.0, "taker_buy_quote": 1813.44486}, {"ts": 1767845220000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 1181.4, "quote_volume": 270.47634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845280000, "open": 0.2288, "high": 0.2288, "low": 0.2284, "close": 0.2284, "volume": 5664.6, "quote_volume": 1294.93799, "trades": 15, "taker_buy_volume": 390.5, "taker_buy_quote": 89.22925}, {"ts": 1767845340000, "open": 0.2283, "high": 0.2284, "low": 0.228, "close": 0.2283, "volume": 16404.9, "quote_volume": 3743.16487, "trades": 42, "taker_buy_volume": 7455.7, "taker_buy_quote": 1701.64316}, {"ts": 1767845400000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 318.4, "quote_volume": 72.69511, "trades": 4, "taker_buy_volume": 219.7, "taker_buy_quote": 50.1619}, {"ts": 1767845460000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2283, "volume": 3072.5, "quote_volume": 701.71135, "trades": 9, "taker_buy_volume": 292.5, "taker_buy_quote": 66.83625}, {"ts": 1767845520000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 710.9, "quote_volume": 162.44065, "trades": 1, "taker_buy_volume": 710.9, "taker_buy_quote": 162.44065}, {"ts": 1767845580000, "open": 0.2283, "high": 0.2285, "low": 0.2282, "close": 0.2285, "volume": 2851.8, "quote_volume": 651.20757, "trades": 9, "taker_buy_volume": 1954.9, "taker_buy_quote": 446.44968}, {"ts": 1767845640000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 43.9, "quote_volume": 10.03115, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1767845700000, "open": 0.2286, "high": 0.229, "low": 0.2286, "close": 0.229, "volume": 219.0, "quote_volume": 50.1072, "trades": 5, "taker_buy_volume": 219.0, "taker_buy_quote": 50.1072}, {"ts": 1767845760000, "open": 0.2289, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 7567.7, "quote_volume": 1734.03488, "trades": 15, "taker_buy_volume": 7523.9, "taker_buy_quote": 1724.00906}, {"ts": 1767845820000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845880000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 538.7, "quote_volume": 123.47441, "trades": 3, "taker_buy_volume": 538.7, "taker_buy_quote": 123.47441}, {"ts": 1767845940000, "open": 0.2294, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 17121.2, "quote_volume": 3929.47157, "trades": 27, "taker_buy_volume": 16150.6, "taker_buy_quote": 3706.65218}, {"ts": 1767846000000, "open": 0.2293, "high": 0.2293, "low": 0.229, "close": 0.229, "volume": 888.7, "quote_volume": 203.61158, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846060000, "open": 0.229, "high": 0.229, "low": 0.2288, "close": 0.229, "volume": 4669.3, "quote_volume": 1068.82027, "trades": 23, "taker_buy_volume": 212.8, "taker_buy_quote": 48.7143}, {"ts": 1767846120000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846180000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846240000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 582.6, "quote_volume": 133.52754, "trades": 3, "taker_buy_volume": 582.6, "taker_buy_quote": 133.52754}, {"ts": 1767846300000, "open": 0.2293, "high": 0.2295, "low": 0.2293, "close": 0.2295, "volume": 1818.0, "quote_volume": 417.21789, "trades": 7, "taker_buy_volume": 1818.0, "taker_buy_quote": 417.21789}, {"ts": 1767846360000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 2267.0, "quote_volume": 520.19293, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846420000, "open": 0.2294, "high": 0.2294, "low": 0.2291, "close": 0.2292, "volume": 10261.4, "quote_volume": 2352.12138, "trades": 20, "taker_buy_volume": 4623.0, "taker_buy_quote": 1059.58286}, {"ts": 1767846480000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 741.6, "quote_volume": 169.97472, "trades": 1, "taker_buy_volume": 741.6, "taker_buy_quote": 169.97472}, {"ts": 1767846540000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 10110.7, "quote_volume": 2317.37681, "trades": 5, "taker_buy_volume": 7540.2, "taker_buy_quote": 1728.21821}, {"ts": 1767846600000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 87.4, "quote_volume": 20.05393, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 20.05393}, {"ts": 1767846660000, "open": 0.2292, "high": 0.2294, "low": 0.2291, "close": 0.2294, "volume": 12670.7, "quote_volume": 2904.09366, "trades": 23, "taker_buy_volume": 1566.8, "taker_buy_quote": 359.12928}, {"ts": 1767846720000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846780000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 174.4, "quote_volume": 39.98992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846840000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846900000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846960000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 89.8, "quote_volume": 20.58677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847020000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847080000, "open": 0.2291, "high": 0.2291, "low": 0.229, "close": 0.229, "volume": 87.5, "quote_volume": 20.04187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847140000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847200000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847260000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 182.2, "quote_volume": 41.7238, "trades": 2, "taker_buy_volume": 182.2, "taker_buy_quote": 41.7238}, {"ts": 1767847320000, "open": 0.229, "high": 0.2293, "low": 0.229, "close": 0.2293, "volume": 2821.3, "quote_volume": 646.63695, "trades": 7, "taker_buy_volume": 2821.3, "taker_buy_quote": 646.63695}, {"ts": 1767847380000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.7, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02478}, {"ts": 1767847440000, "open": 0.2295, "high": 0.2297, "low": 0.2295, "close": 0.2297, "volume": 4733.9, "quote_volume": 1087.36373, "trades": 5, "taker_buy_volume": 4733.9, "taker_buy_quote": 1087.36373}, {"ts": 1767847500000, "open": 0.2298, "high": 0.2301, "low": 0.2295, "close": 0.2301, "volume": 28643.3, "quote_volume": 6582.12615, "trades": 35, "taker_buy_volume": 9329.0, "taker_buy_quote": 2144.04436}, {"ts": 1767847560000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 503.8, "quote_volume": 115.92002, "trades": 6, "taker_buy_volume": 344.7, "taker_buy_quote": 79.31547}, {"ts": 1767847620000, "open": 0.2299, "high": 0.2301, "low": 0.2299, "close": 0.23, "volume": 7193.0, "quote_volume": 1654.50643, "trades": 15, "taker_buy_volume": 5857.8, "taker_buy_quote": 1347.39344}, {"ts": 1767847680000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 2603.0, "quote_volume": 598.66613, "trades": 13, "taker_buy_volume": 491.6, "taker_buy_quote": 113.068}, {"ts": 1767847740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847860000, "open": 0.2298, "high": 0.2298, "low": 0.2294, "close": 0.2294, "volume": 9799.7, "quote_volume": 2249.98819, "trades": 28, "taker_buy_volume": 33.5, "taker_buy_quote": 7.6916}, {"ts": 1767847920000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 74.3, "quote_volume": 17.03699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847980000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 143.7, "quote_volume": 32.93604, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 22.92}, {"ts": 1767848040000, "open": 0.2291, "high": 0.2291, "low": 0.2288, "close": 0.2288, "volume": 14119.0, "quote_volume": 3232.57705, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848100000, "open": 0.2288, "high": 0.2289, "low": 0.2287, "close": 0.2287, "volume": 1017.6, "quote_volume": 232.82257, "trades": 5, "taker_buy_volume": 922.1, "taker_buy_quote": 210.97655}, {"ts": 1767848160000, "open": 0.2287, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 3144.8, "quote_volume": 719.12438, "trades": 7, "taker_buy_volume": 2231.0, "taker_buy_quote": 510.2297}, {"ts": 1767848220000, "open": 0.2287, "high": 0.2289, "low": 0.2287, "close": 0.2289, "volume": 132.6, "quote_volume": 30.343, "trades": 4, "taker_buy_volume": 132.6, "taker_buy_quote": 30.343}, {"ts": 1767848280000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 963.5, "quote_volume": 220.54515, "trades": 5, "taker_buy_volume": 963.5, "taker_buy_quote": 220.54515}, {"ts": 1767848340000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848400000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 5030.1, "quote_volume": 1152.05567, "trades": 7, "taker_buy_volume": 5030.1, "taker_buy_quote": 1152.05567}, {"ts": 1767848460000, "open": 0.229, "high": 0.229, "low": 0.2286, "close": 0.2288, "volume": 4493.0, "quote_volume": 1027.32774, "trades": 14, "taker_buy_volume": 712.6, "taker_buy_quote": 162.97182}, {"ts": 1767848520000, "open": 0.2288, "high": 0.2289, "low": 0.2286, "close": 0.2286, "volume": 16538.9, "quote_volume": 3782.32715, "trades": 20, "taker_buy_volume": 387.7, "taker_buy_quote": 88.74015}, {"ts": 1767848580000, "open": 0.2287, "high": 0.2289, "low": 0.2287, "close": 0.2289, "volume": 2016.6, "quote_volume": 461.20956, "trades": 5, "taker_buy_volume": 2016.6, "taker_buy_quote": 461.20956}, {"ts": 1767848640000, "open": 0.2289, "high": 0.2294, "low": 0.2289, "close": 0.2294, "volume": 4341.5, "quote_volume": 994.65018, "trades": 13, "taker_buy_volume": 4241.4, "taker_buy_quote": 971.73729}, {"ts": 1767848700000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 87.4, "quote_volume": 20.05393, "trades": 2, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1767848760000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848820000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 1190.2, "quote_volume": 272.87886, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848880000, "open": 0.2292, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 1000.7, "quote_volume": 229.39195, "trades": 6, "taker_buy_volume": 564.3, "taker_buy_quote": 129.39399}, {"ts": 1767848940000, "open": 0.2294, "high": 0.2298, "low": 0.2294, "close": 0.2298, "volume": 1071.7, "quote_volume": 246.23296, "trades": 7, "taker_buy_volume": 1071.7, "taker_buy_quote": 246.23296}, {"ts": 1767849000000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849060000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 3207.3, "quote_volume": 736.74031, "trades": 11, "taker_buy_volume": 117.5, "taker_buy_quote": 27.01325}, {"ts": 1767849120000, "open": 0.23, "high": 0.2305, "low": 0.23, "close": 0.2303, "volume": 5355.4, "quote_volume": 1232.78479, "trades": 28, "taker_buy_volume": 4164.9, "taker_buy_quote": 958.43349}, {"ts": 1767849180000, "open": 0.2303, "high": 0.2303, "low": 0.2302, "close": 0.2302, "volume": 511.9, "quote_volume": 117.88622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849240000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 495.0, "quote_volume": 113.949, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 113.949}, {"ts": 1767849300000, "open": 0.2303, "high": 0.2316, "low": 0.2303, "close": 0.2311, "volume": 8130.8, "quote_volume": 1877.42775, "trades": 37, "taker_buy_volume": 6957.8, "taker_buy_quote": 1606.12639}, {"ts": 1767849360000, "open": 0.2314, "high": 0.2316, "low": 0.2314, "close": 0.2316, "volume": 3121.6, "quote_volume": 722.95191, "trades": 6, "taker_buy_volume": 3121.6, "taker_buy_quote": 722.95191}, {"ts": 1767849420000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 20657.8, "quote_volume": 4784.34648, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849480000, "open": 0.2317, "high": 0.2319, "low": 0.2317, "close": 0.2319, "volume": 1527.7, "quote_volume": 354.19107, "trades": 10, "taker_buy_volume": 1527.7, "taker_buy_quote": 354.19107}, {"ts": 1767849540000, "open": 0.232, "high": 0.2323, "low": 0.232, "close": 0.2323, "volume": 1828.9, "quote_volume": 424.45644, "trades": 8, "taker_buy_volume": 1828.9, "taker_buy_quote": 424.45644}, {"ts": 1767849600000, "open": 0.2323, "high": 0.2323, "low": 0.2315, "close": 0.2315, "volume": 13576.4, "quote_volume": 3148.15044, "trades": 66, "taker_buy_volume": 1042.1, "taker_buy_quote": 242.07983}, {"ts": 1767849660000, "open": 0.2314, "high": 0.2316, "low": 0.2313, "close": 0.2313, "volume": 8556.6, "quote_volume": 1980.21305, "trades": 25, "taker_buy_volume": 3001.2, "taker_buy_quote": 694.96847}, {"ts": 1767849720000, "open": 0.2314, "high": 0.2315, "low": 0.2314, "close": 0.2315, "volume": 2324.7, "quote_volume": 538.09909, "trades": 15, "taker_buy_volume": 2324.7, "taker_buy_quote": 538.09909}, {"ts": 1767849780000, "open": 0.2316, "high": 0.2316, "low": 0.2314, "close": 0.2315, "volume": 2677.6, "quote_volume": 619.66967, "trades": 11, "taker_buy_volume": 451.5, "taker_buy_quote": 104.55013}, {"ts": 1767849840000, "open": 0.2316, "high": 0.2324, "low": 0.2316, "close": 0.2323, "volume": 12409.5, "quote_volume": 2877.48475, "trades": 29, "taker_buy_volume": 11749.8, "taker_buy_quote": 2724.23644}, {"ts": 1767849900000, "open": 0.2323, "high": 0.2325, "low": 0.2316, "close": 0.2316, "volume": 3570.4, "quote_volume": 828.5615, "trades": 26, "taker_buy_volume": 1194.2, "taker_buy_quote": 277.4515}, {"ts": 1767849960000, "open": 0.2316, "high": 0.2316, "low": 0.2313, "close": 0.2313, "volume": 563.6, "quote_volume": 130.4122, "trades": 7, "taker_buy_volume": 43.4, "taker_buy_quote": 10.05144}, {"ts": 1767850020000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 597.5, "quote_volume": 138.20175, "trades": 3, "taker_buy_volume": 170.9, "taker_buy_quote": 39.52917}, {"ts": 1767850080000, "open": 0.2314, "high": 0.2316, "low": 0.2314, "close": 0.2316, "volume": 5639.3, "quote_volume": 1305.16536, "trades": 18, "taker_buy_volume": 5639.3, "taker_buy_quote": 1305.16536}, {"ts": 1767850140000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 466.3, "quote_volume": 108.04171, "trades": 2, "taker_buy_volume": 466.3, "taker_buy_quote": 108.04171}, {"ts": 1767850200000, "open": 0.2318, "high": 0.232, "low": 0.2317, "close": 0.2318, "volume": 1405.6, "quote_volume": 325.87428, "trades": 12, "taker_buy_volume": 348.3, "taker_buy_quote": 80.75984}, {"ts": 1767850260000, "open": 0.2318, "high": 0.2318, "low": 0.2313, "close": 0.2313, "volume": 10674.8, "quote_volume": 2473.42297, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850320000, "open": 0.2315, "high": 0.2321, "low": 0.2315, "close": 0.2321, "volume": 9447.4, "quote_volume": 2191.14527, "trades": 20, "taker_buy_volume": 9151.9, "taker_buy_quote": 2122.55972}, {"ts": 1767850380000, "open": 0.2322, "high": 0.2323, "low": 0.2316, "close": 0.2318, "volume": 6993.8, "quote_volume": 1621.86724, "trades": 23, "taker_buy_volume": 1187.2, "taker_buy_quote": 275.13404}, {"ts": 1767850440000, "open": 0.2318, "high": 0.232, "low": 0.2316, "close": 0.2316, "volume": 7471.9, "quote_volume": 1731.77284, "trades": 25, "taker_buy_volume": 433.9, "taker_buy_quote": 100.65812}, {"ts": 1767850500000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 115.7, "quote_volume": 26.80769, "trades": 1, "taker_buy_volume": 115.7, "taker_buy_quote": 26.80769}, {"ts": 1767850560000, "open": 0.2316, "high": 0.2318, "low": 0.2315, "close": 0.2318, "volume": 1807.9, "quote_volume": 418.84095, "trades": 14, "taker_buy_volume": 541.1, "taker_buy_quote": 125.40487}, {"ts": 1767850620000, "open": 0.2318, "high": 0.2319, "low": 0.2312, "close": 0.2312, "volume": 8152.6, "quote_volume": 1889.63149, "trades": 21, "taker_buy_volume": 1866.1, "taker_buy_quote": 432.67756}, {"ts": 1767850680000, "open": 0.2313, "high": 0.2315, "low": 0.2313, "close": 0.2315, "volume": 541.8, "quote_volume": 125.40423, "trades": 5, "taker_buy_volume": 541.8, "taker_buy_quote": 125.40423}, {"ts": 1767850740000, "open": 0.2315, "high": 0.2316, "low": 0.2314, "close": 0.2314, "volume": 1580.5, "quote_volume": 365.85172, "trades": 8, "taker_buy_volume": 470.4, "taker_buy_quote": 108.92508}, {"ts": 1767850800000, "open": 0.2314, "high": 0.2314, "low": 0.2309, "close": 0.231, "volume": 7425.9, "quote_volume": 1715.79897, "trades": 19, "taker_buy_volume": 3784.1, "taker_buy_quote": 874.38072}, {"ts": 1767850860000, "open": 0.231, "high": 0.231, "low": 0.2304, "close": 0.2304, "volume": 1959.7, "quote_volume": 451.7865, "trades": 13, "taker_buy_volume": 563.9, "taker_buy_quote": 130.10298}, {"ts": 1767850920000, "open": 0.2303, "high": 0.2303, "low": 0.2297, "close": 0.2298, "volume": 15728.5, "quote_volume": 3615.96722, "trades": 75, "taker_buy_volume": 408.6, "taker_buy_quote": 94.08318}, {"ts": 1767850980000, "open": 0.2297, "high": 0.2297, "low": 0.2295, "close": 0.2296, "volume": 8790.7, "quote_volume": 2017.50531, "trades": 27, "taker_buy_volume": 6509.3, "taker_buy_quote": 1493.8887}, {"ts": 1767851040000, "open": 0.2294, "high": 0.2298, "low": 0.2294, "close": 0.2298, "volume": 5452.6, "quote_volume": 1252.62257, "trades": 15, "taker_buy_volume": 5321.6, "taker_buy_quote": 1222.57117}, {"ts": 1767851100000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851160000, "open": 0.2295, "high": 0.2295, "low": 0.2291, "close": 0.2292, "volume": 6560.3, "quote_volume": 1503.59661, "trades": 25, "taker_buy_volume": 2467.8, "taker_buy_quote": 565.86326}, {"ts": 1767851220000, "open": 0.229, "high": 0.2291, "low": 0.2285, "close": 0.2288, "volume": 26409.4, "quote_volume": 6043.37631, "trades": 82, "taker_buy_volume": 4486.1, "taker_buy_quote": 1026.16526}, {"ts": 1767851280000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 52.1, "quote_volume": 11.91527, "trades": 1, "taker_buy_volume": 52.1, "taker_buy_quote": 11.91527}, {"ts": 1767851340000, "open": 0.2288, "high": 0.229, "low": 0.2285, "close": 0.2286, "volume": 29913.4, "quote_volume": 6842.76308, "trades": 50, "taker_buy_volume": 23083.0, "taker_buy_quote": 5281.07597}, {"ts": 1767851400000, "open": 0.2286, "high": 0.2287, "low": 0.2284, "close": 0.2286, "volume": 4622.9, "quote_volume": 1056.72895, "trades": 16, "taker_buy_volume": 4094.1, "taker_buy_quote": 935.94665}, {"ts": 1767851460000, "open": 0.2284, "high": 0.2287, "low": 0.2283, "close": 0.2285, "volume": 5963.3, "quote_volume": 1363.098, "trades": 15, "taker_buy_volume": 5242.7, "taker_buy_quote": 1198.47564}, {"ts": 1767851520000, "open": 0.2284, "high": 0.2284, "low": 0.2282, "close": 0.2284, "volume": 1822.5, "quote_volume": 416.05932, "trades": 10, "taker_buy_volume": 499.3, "taker_buy_quote": 114.02084}, {"ts": 1767851580000, "open": 0.2282, "high": 0.2284, "low": 0.2281, "close": 0.2281, "volume": 5640.2, "quote_volume": 1286.8672, "trades": 15, "taker_buy_volume": 1655.6, "taker_buy_quote": 377.93044}, {"ts": 1767851640000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.9, "quote_volume": 10.02676, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02676}, {"ts": 1767851700000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 60.5, "quote_volume": 13.81215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851760000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 43.9, "quote_volume": 10.03115, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1767851820000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 608.8, "quote_volume": 139.05444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851880000, "open": 0.2283, "high": 0.2284, "low": 0.2279, "close": 0.2282, "volume": 29538.6, "quote_volume": 6736.79195, "trades": 44, "taker_buy_volume": 7408.1, "taker_buy_quote": 1689.82162}, {"ts": 1767851940000, "open": 0.2283, "high": 0.2283, "low": 0.228, "close": 0.228, "volume": 6814.9, "quote_volume": 1554.45805, "trades": 15, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1767852000000, "open": 0.2284, "high": 0.2288, "low": 0.2284, "close": 0.2288, "volume": 4076.6, "quote_volume": 931.89145, "trades": 10, "taker_buy_volume": 4076.6, "taker_buy_quote": 931.89145}, {"ts": 1767852060000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 25817.2, "quote_volume": 5904.39364, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852120000, "open": 0.2288, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 746.3, "quote_volume": 170.65724, "trades": 4, "taker_buy_volume": 265.3, "taker_buy_quote": 60.70064}, {"ts": 1767852180000, "open": 0.2286, "high": 0.229, "low": 0.2286, "close": 0.229, "volume": 980.9, "quote_volume": 224.44323, "trades": 8, "taker_buy_volume": 980.9, "taker_buy_quote": 224.44323}, {"ts": 1767852240000, "open": 0.2291, "high": 0.2291, "low": 0.2286, "close": 0.2286, "volume": 14591.2, "quote_volume": 3338.06351, "trades": 24, "taker_buy_volume": 251.5, "taker_buy_quote": 57.61865}, {"ts": 1767852300000, "open": 0.2286, "high": 0.2288, "low": 0.2281, "close": 0.2281, "volume": 3123.9, "quote_volume": 713.10701, "trades": 14, "taker_buy_volume": 879.6, "taker_buy_quote": 200.86837}, {"ts": 1767852360000, "open": 0.2282, "high": 0.2289, "low": 0.2281, "close": 0.2289, "volume": 4710.8, "quote_volume": 1076.10737, "trades": 19, "taker_buy_volume": 3545.3, "taker_buy_quote": 809.91844}, {"ts": 1767852420000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 964.7, "quote_volume": 220.72336, "trades": 3, "taker_buy_volume": 289.1, "taker_buy_quote": 66.14608}, {"ts": 1767852480000, "open": 0.2288, "high": 0.2288, "low": 0.2284, "close": 0.2285, "volume": 2579.9, "quote_volume": 589.5816, "trades": 10, "taker_buy_volume": 48.5, "taker_buy_quote": 11.08225}, {"ts": 1767852540000, "open": 0.2283, "high": 0.2292, "low": 0.2283, "close": 0.2288, "volume": 7782.1, "quote_volume": 1781.65114, "trades": 28, "taker_buy_volume": 4815.1, "taker_buy_quote": 1102.7419}, {"ts": 1767852600000, "open": 0.2289, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 756.9, "quote_volume": 173.39255, "trades": 11, "taker_buy_volume": 735.1, "taker_buy_quote": 168.40035}, {"ts": 1767852660000, "open": 0.2293, "high": 0.2293, "low": 0.2286, "close": 0.2287, "volume": 1030.2, "quote_volume": 235.85131, "trades": 12, "taker_buy_volume": 610.6, "taker_buy_quote": 139.77524}, {"ts": 1767852720000, "open": 0.2285, "high": 0.2287, "low": 0.2284, "close": 0.2287, "volume": 145.9, "quote_volume": 33.35379, "trades": 5, "taker_buy_volume": 69.0, "taker_buy_quote": 15.77582}, {"ts": 1767852780000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 264.7, "quote_volume": 60.51042, "trades": 1, "taker_buy_volume": 264.7, "taker_buy_quote": 60.51042}, {"ts": 1767852840000, "open": 0.2288, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 512.0, "quote_volume": 117.09558, "trades": 3, "taker_buy_volume": 261.9, "taker_buy_quote": 59.92272}, {"ts": 1767852900000, "open": 0.2288, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 1033.5, "quote_volume": 236.38316, "trades": 7, "taker_buy_volume": 871.9, "taker_buy_quote": 199.42962}, {"ts": 1767852960000, "open": 0.2288, "high": 0.2288, "low": 0.2283, "close": 0.2284, "volume": 4558.2, "quote_volume": 1041.149, "trades": 21, "taker_buy_volume": 311.3, "taker_buy_quote": 71.11844}, {"ts": 1767853020000, "open": 0.2282, "high": 0.2282, "low": 0.2274, "close": 0.228, "volume": 19870.2, "quote_volume": 4524.59356, "trades": 68, "taker_buy_volume": 14297.1, "taker_buy_quote": 3255.80413}, {"ts": 1767853080000, "open": 0.2281, "high": 0.2283, "low": 0.2276, "close": 0.2277, "volume": 22884.7, "quote_volume": 5219.54307, "trades": 75, "taker_buy_volume": 16518.2, "taker_buy_quote": 3767.33051}, {"ts": 1767853140000, "open": 0.2277, "high": 0.2277, "low": 0.2272, "close": 0.2276, "volume": 9314.6, "quote_volume": 2118.26553, "trades": 43, "taker_buy_volume": 5123.7, "taker_buy_quote": 1165.60343}, {"ts": 1767853200000, "open": 0.2274, "high": 0.228, "low": 0.2274, "close": 0.228, "volume": 6262.2, "quote_volume": 1425.3431, "trades": 29, "taker_buy_volume": 5777.3, "taker_buy_quote": 1315.07684}, {"ts": 1767853260000, "open": 0.2277, "high": 0.228, "low": 0.2273, "close": 0.2273, "volume": 10605.7, "quote_volume": 2414.0305, "trades": 21, "taker_buy_volume": 44.0, "taker_buy_quote": 10.032}, {"ts": 1767853320000, "open": 0.2273, "high": 0.2275, "low": 0.227, "close": 0.2271, "volume": 14444.9, "quote_volume": 3281.38201, "trades": 42, "taker_buy_volume": 12040.8, "taker_buy_quote": 2735.4212}, {"ts": 1767853380000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 764.0, "quote_volume": 173.37423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853440000, "open": 0.227, "high": 0.2272, "low": 0.2268, "close": 0.227, "volume": 5880.0, "quote_volume": 1334.83476, "trades": 26, "taker_buy_volume": 5539.4, "taker_buy_quote": 1257.57527}, {"ts": 1767853500000, "open": 0.2268, "high": 0.2271, "low": 0.2267, "close": 0.2271, "volume": 5471.6, "quote_volume": 1241.13441, "trades": 17, "taker_buy_volume": 5384.7, "taker_buy_quote": 1221.42977}, {"ts": 1767853560000, "open": 0.2272, "high": 0.2273, "low": 0.227, "close": 0.2273, "volume": 3765.6, "quote_volume": 855.24661, "trades": 24, "taker_buy_volume": 700.5, "taker_buy_quote": 159.21218}, {"ts": 1767853620000, "open": 0.2271, "high": 0.2271, "low": 0.2268, "close": 0.2269, "volume": 940.0, "quote_volume": 213.35317, "trades": 9, "taker_buy_volume": 139.7, "taker_buy_quote": 31.70235}, {"ts": 1767853680000, "open": 0.2271, "high": 0.2271, "low": 0.2269, "close": 0.227, "volume": 1270.1, "quote_volume": 288.3446, "trades": 5, "taker_buy_volume": 730.9, "taker_buy_quote": 165.95062}, {"ts": 1767853740000, "open": 0.2269, "high": 0.2269, "low": 0.2265, "close": 0.2268, "volume": 9715.0, "quote_volume": 2201.8925, "trades": 24, "taker_buy_volume": 6901.3, "taker_buy_quote": 1563.97545}, {"ts": 1767853800000, "open": 0.2268, "high": 0.227, "low": 0.2267, "close": 0.2267, "volume": 5513.7, "quote_volume": 1251.3074, "trades": 10, "taker_buy_volume": 5283.9, "taker_buy_quote": 1199.17462}, {"ts": 1767853860000, "open": 0.227, "high": 0.2273, "low": 0.2269, "close": 0.2269, "volume": 2662.5, "quote_volume": 604.45484, "trades": 29, "taker_buy_volume": 1495.1, "taker_buy_quote": 339.47939}, {"ts": 1767853920000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 274.4, "quote_volume": 62.27729, "trades": 3, "taker_buy_volume": 159.3, "taker_buy_quote": 36.1611}, {"ts": 1767853980000, "open": 0.227, "high": 0.227, "low": 0.2266, "close": 0.2266, "volume": 1166.8, "quote_volume": 264.6214, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854040000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 2128.1, "quote_volume": 481.81069, "trades": 11, "taker_buy_volume": 1854.0, "taker_buy_quote": 419.75003}, {"ts": 1767854100000, "open": 0.2263, "high": 0.2264, "low": 0.2261, "close": 0.2262, "volume": 14910.8, "quote_volume": 3373.43495, "trades": 35, "taker_buy_volume": 7526.6, "taker_buy_quote": 1703.03623}, {"ts": 1767854160000, "open": 0.2261, "high": 0.2262, "low": 0.226, "close": 0.2261, "volume": 2443.4, "quote_volume": 552.44845, "trades": 9, "taker_buy_volume": 583.7, "taker_buy_quote": 131.97457}, {"ts": 1767854220000, "open": 0.2262, "high": 0.2269, "low": 0.2262, "close": 0.2269, "volume": 5656.1, "quote_volume": 1280.17377, "trades": 20, "taker_buy_volume": 5633.9, "taker_buy_quote": 1275.14325}, {"ts": 1767854280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.2, "quote_volume": 10.0334, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.0334}, {"ts": 1767854340000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 259.8, "quote_volume": 58.94862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854400000, "open": 0.2268, "high": 0.2268, "low": 0.2264, "close": 0.2265, "volume": 9986.7, "quote_volume": 2262.1247, "trades": 21, "taker_buy_volume": 175.7, "taker_buy_quote": 39.79605}, {"ts": 1767854460000, "open": 0.2264, "high": 0.2265, "low": 0.2263, "close": 0.2263, "volume": 980.5, "quote_volume": 221.93023, "trades": 11, "taker_buy_volume": 134.4, "taker_buy_quote": 30.4416}, {"ts": 1767854520000, "open": 0.2264, "high": 0.2267, "low": 0.2264, "close": 0.2267, "volume": 4046.8, "quote_volume": 916.23751, "trades": 10, "taker_buy_volume": 4046.8, "taker_buy_quote": 916.23751}, {"ts": 1767854580000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 245.0, "quote_volume": 55.52294, "trades": 6, "taker_buy_volume": 138.8, "taker_buy_quote": 31.45802}, {"ts": 1767854640000, "open": 0.2267, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 2482.8, "quote_volume": 563.16252, "trades": 8, "taker_buy_volume": 2482.8, "taker_buy_quote": 563.16252}, {"ts": 1767854700000, "open": 0.2268, "high": 0.2268, "low": 0.2263, "close": 0.2263, "volume": 10137.5, "quote_volume": 2295.79248, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854760000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 1215.5, "quote_volume": 275.54443, "trades": 7, "taker_buy_volume": 1128.4, "taker_buy_quote": 255.80328}, {"ts": 1767854820000, "open": 0.2268, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 190.6, "quote_volume": 43.24272, "trades": 3, "taker_buy_volume": 190.6, "taker_buy_quote": 43.24272}, {"ts": 1767854880000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 88.4, "quote_volume": 20.03586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854940000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 36.6, "quote_volume": 8.2899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855000000, "open": 0.2265, "high": 0.2265, "low": 0.2259, "close": 0.2259, "volume": 7208.1, "quote_volume": 1629.76049, "trades": 26, "taker_buy_volume": 3723.2, "taker_buy_quote": 841.42164}, {"ts": 1767855060000, "open": 0.226, "high": 0.2264, "low": 0.2259, "close": 0.2262, "volume": 3850.8, "quote_volume": 870.97582, "trades": 19, "taker_buy_volume": 874.4, "taker_buy_quote": 197.78943}, {"ts": 1767855120000, "open": 0.2262, "high": 0.2262, "low": 0.2259, "close": 0.2259, "volume": 5067.0, "quote_volume": 1145.61504, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855180000, "open": 0.226, "high": 0.226, "low": 0.2258, "close": 0.226, "volume": 4805.3, "quote_volume": 1085.5781, "trades": 14, "taker_buy_volume": 4340.0, "taker_buy_quote": 980.47112}, {"ts": 1767855240000, "open": 0.2257, "high": 0.2259, "low": 0.2255, "close": 0.2257, "volume": 11781.9, "quote_volume": 2658.97966, "trades": 26, "taker_buy_volume": 11030.4, "taker_buy_quote": 2489.47801}, {"ts": 1767855300000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 1521.8, "quote_volume": 343.41005, "trades": 7, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02108}, {"ts": 1767855360000, "open": 0.2256, "high": 0.2256, "low": 0.2253, "close": 0.2255, "volume": 7585.1, "quote_volume": 1709.70611, "trades": 26, "taker_buy_volume": 6095.7, "taker_buy_quote": 1373.95643}, {"ts": 1767855420000, "open": 0.2254, "high": 0.2254, "low": 0.2252, "close": 0.2252, "volume": 5699.6, "quote_volume": 1284.00869, "trades": 18, "taker_buy_volume": 2919.0, "taker_buy_quote": 657.5431}, {"ts": 1767855480000, "open": 0.2253, "high": 0.2253, "low": 0.225, "close": 0.2252, "volume": 6100.0, "quote_volume": 1372.83354, "trades": 14, "taker_buy_volume": 1044.5, "taker_buy_quote": 235.19944}, {"ts": 1767855540000, "open": 0.225, "high": 0.225, "low": 0.2246, "close": 0.2247, "volume": 43564.8, "quote_volume": 9793.38118, "trades": 90, "taker_buy_volume": 32527.7, "taker_buy_quote": 7312.17824}, {"ts": 1767855600000, "open": 0.2249, "high": 0.2251, "low": 0.224, "close": 0.2247, "volume": 56522.6, "quote_volume": 12691.89233, "trades": 98, "taker_buy_volume": 18893.7, "taker_buy_quote": 4243.76611}, {"ts": 1767855660000, "open": 0.2246, "high": 0.2246, "low": 0.223, "close": 0.2236, "volume": 125337.8, "quote_volume": 28024.99915, "trades": 282, "taker_buy_volume": 60818.1, "taker_buy_quote": 13607.31421}, {"ts": 1767855720000, "open": 0.2235, "high": 0.2245, "low": 0.2235, "close": 0.2241, "volume": 15147.7, "quote_volume": 3392.24254, "trades": 66, "taker_buy_volume": 2161.9, "taker_buy_quote": 483.953}, {"ts": 1767855780000, "open": 0.224, "high": 0.2241, "low": 0.2238, "close": 0.2238, "volume": 312.9, "quote_volume": 70.06725, "trades": 7, "taker_buy_volume": 89.4, "taker_buy_quote": 20.03007}, {"ts": 1767855840000, "open": 0.2239, "high": 0.2244, "low": 0.2239, "close": 0.2242, "volume": 3854.7, "quote_volume": 864.33815, "trades": 16, "taker_buy_volume": 1901.9, "taker_buy_quote": 426.33479}, {"ts": 1767855900000, "open": 0.2242, "high": 0.2245, "low": 0.224, "close": 0.2244, "volume": 7604.1, "quote_volume": 1705.91573, "trades": 19, "taker_buy_volume": 4979.4, "taker_buy_quote": 1117.64408}, {"ts": 1767855960000, "open": 0.2243, "high": 0.2246, "low": 0.2239, "close": 0.2244, "volume": 30335.3, "quote_volume": 6801.26701, "trades": 60, "taker_buy_volume": 16644.8, "taker_buy_quote": 3731.00366}, {"ts": 1767856020000, "open": 0.2243, "high": 0.2249, "low": 0.2241, "close": 0.2249, "volume": 4476.6, "quote_volume": 1004.89861, "trades": 23, "taker_buy_volume": 4041.8, "taker_buy_quote": 907.39478}, {"ts": 1767856080000, "open": 0.2247, "high": 0.2248, "low": 0.2246, "close": 0.2246, "volume": 4469.4, "quote_volume": 1004.45353, "trades": 14, "taker_buy_volume": 1269.0, "taker_buy_quote": 285.2667}, {"ts": 1767856140000, "open": 0.2245, "high": 0.2245, "low": 0.2244, "close": 0.2244, "volume": 1646.4, "quote_volume": 369.45662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856200000, "open": 0.2247, "high": 0.2249, "low": 0.2245, "close": 0.2245, "volume": 2172.3, "quote_volume": 488.31379, "trades": 8, "taker_buy_volume": 1603.4, "taker_buy_quote": 360.59128}, {"ts": 1767856260000, "open": 0.2246, "high": 0.2246, "low": 0.2242, "close": 0.2242, "volume": 2199.3, "quote_volume": 493.64421, "trades": 10, "taker_buy_volume": 539.7, "taker_buy_quote": 121.05471}, {"ts": 1767856320000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 57.3, "quote_volume": 12.83967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856380000, "open": 0.2242, "high": 0.2245, "low": 0.2242, "close": 0.2245, "volume": 3259.1, "quote_volume": 731.06977, "trades": 9, "taker_buy_volume": 2755.9, "taker_buy_quote": 618.15251}, {"ts": 1767856440000, "open": 0.2243, "high": 0.2244, "low": 0.2243, "close": 0.2244, "volume": 154.3, "quote_volume": 34.6184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856500000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2242, "volume": 4284.3, "quote_volume": 960.1635, "trades": 10, "taker_buy_volume": 1481.4, "taker_buy_quote": 332.01574}, {"ts": 1767856560000, "open": 0.2243, "high": 0.2245, "low": 0.224, "close": 0.2245, "volume": 18542.7, "quote_volume": 4157.93985, "trades": 35, "taker_buy_volume": 11106.0, "taker_buy_quote": 2490.91165}, {"ts": 1767856620000, "open": 0.2244, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 742.5, "quote_volume": 166.6665, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 111.1275}, {"ts": 1767856680000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 44.6, "quote_volume": 10.01716, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 10.01716}, {"ts": 1767856740000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 539.6, "quote_volume": 121.24812, "trades": 2, "taker_buy_volume": 539.6, "taker_buy_quote": 121.24812}, {"ts": 1767856800000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 498.4, "quote_volume": 111.94596, "trades": 5, "taker_buy_volume": 53.2, "taker_buy_quote": 11.95404}, {"ts": 1767856860000, "open": 0.2247, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 310.6, "quote_volume": 69.81928, "trades": 12, "taker_buy_volume": 310.6, "taker_buy_quote": 69.81928}, {"ts": 1767856920000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 106.4, "quote_volume": 23.92936, "trades": 4, "taker_buy_volume": 106.4, "taker_buy_quote": 23.92936}, {"ts": 1767856980000, "open": 0.2247, "high": 0.2259, "low": 0.2247, "close": 0.2253, "volume": 41804.6, "quote_volume": 9421.67298, "trades": 74, "taker_buy_volume": 18284.3, "taker_buy_quote": 4118.99386}, {"ts": 1767857040000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 660.6, "quote_volume": 148.76267, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857100000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 192.5, "quote_volume": 43.351, "trades": 2, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0214}, {"ts": 1767857160000, "open": 0.2251, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 1307.7, "quote_volume": 294.48514, "trades": 6, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0214}, {"ts": 1767857220000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857280000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 30.1, "quote_volume": 6.77551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857340000, "open": 0.2251, "high": 0.2251, "low": 0.225, "close": 0.225, "volume": 1000.0, "quote_volume": 225.0495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857400000, "open": 0.225, "high": 0.225, "low": 0.2248, "close": 0.2248, "volume": 11737.3, "quote_volume": 2639.95948, "trades": 23, "taker_buy_volume": 3253.1, "taker_buy_quote": 731.65904}, {"ts": 1767857460000, "open": 0.2248, "high": 0.225, "low": 0.2247, "close": 0.225, "volume": 6143.9, "quote_volume": 1381.16586, "trades": 15, "taker_buy_volume": 4375.2, "taker_buy_quote": 983.64744}, {"ts": 1767857520000, "open": 0.2251, "high": 0.2253, "low": 0.2251, "close": 0.2253, "volume": 133.5, "quote_volume": 30.0642, "trades": 3, "taker_buy_volume": 133.5, "taker_buy_quote": 30.0642}, {"ts": 1767857580000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 89.0, "quote_volume": 20.06505, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 20.06505}, {"ts": 1767857640000, "open": 0.2255, "high": 0.2259, "low": 0.2254, "close": 0.2259, "volume": 11580.2, "quote_volume": 2612.87414, "trades": 17, "taker_buy_volume": 10738.8, "taker_buy_quote": 2423.17308}, {"ts": 1767857700000, "open": 0.2257, "high": 0.2259, "low": 0.2254, "close": 0.2254, "volume": 8406.1, "quote_volume": 1895.99423, "trades": 16, "taker_buy_volume": 1328.0, "taker_buy_quote": 299.9952}, {"ts": 1767857760000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 2802.0, "quote_volume": 631.62474, "trades": 7, "taker_buy_volume": 539.4, "taker_buy_quote": 121.6347}, {"ts": 1767857820000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 175.0, "quote_volume": 39.4275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857880000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 44.5, "quote_volume": 10.0214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857940000, "open": 0.2251, "high": 0.2252, "low": 0.225, "close": 0.2252, "volume": 2864.2, "quote_volume": 644.75597, "trades": 9, "taker_buy_volume": 2420.0, "taker_buy_quote": 544.771}, {"ts": 1767858000000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 89.0, "quote_volume": 20.04725, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 20.04725}, {"ts": 1767858060000, "open": 0.2254, "high": 0.226, "low": 0.2254, "close": 0.226, "volume": 9358.3, "quote_volume": 2113.23876, "trades": 28, "taker_buy_volume": 8002.6, "taker_buy_quote": 1807.27404}, {"ts": 1767858120000, "open": 0.2259, "high": 0.2261, "low": 0.2259, "close": 0.2261, "volume": 3551.0, "quote_volume": 802.526, "trades": 7, "taker_buy_volume": 3506.6, "taker_buy_quote": 792.49604}, {"ts": 1767858180000, "open": 0.2263, "high": 0.2265, "low": 0.2261, "close": 0.2261, "volume": 12138.2, "quote_volume": 2746.94079, "trades": 22, "taker_buy_volume": 1412.9, "taker_buy_quote": 319.55258}, {"ts": 1767858240000, "open": 0.2262, "high": 0.2266, "low": 0.2262, "close": 0.2265, "volume": 7049.4, "quote_volume": 1597.07855, "trades": 14, "taker_buy_volume": 6300.2, "taker_buy_quote": 1427.38475}, {"ts": 1767858300000, "open": 0.2267, "high": 0.2271, "low": 0.2267, "close": 0.2268, "volume": 17470.6, "quote_volume": 3966.92121, "trades": 19, "taker_buy_volume": 4728.3, "taker_buy_quote": 1073.63678}, {"ts": 1767858360000, "open": 0.2267, "high": 0.2267, "low": 0.2264, "close": 0.2264, "volume": 3621.1, "quote_volume": 820.25062, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858420000, "open": 0.2263, "high": 0.2266, "low": 0.2263, "close": 0.2265, "volume": 1248.9, "quote_volume": 282.7429, "trades": 6, "taker_buy_volume": 88.6, "taker_buy_quote": 20.07233}, {"ts": 1767858480000, "open": 0.2264, "high": 0.2264, "low": 0.2257, "close": 0.2257, "volume": 3016.3, "quote_volume": 681.18915, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858540000, "open": 0.2256, "high": 0.2256, "low": 0.2255, "close": 0.2255, "volume": 1370.9, "quote_volume": 309.24132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858600000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2254, "volume": 453.1, "quote_volume": 102.15718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858660000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 901.6, "quote_volume": 203.40096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858720000, "open": 0.2255, "high": 0.226, "low": 0.2255, "close": 0.2259, "volume": 5804.8, "quote_volume": 1310.63292, "trades": 16, "taker_buy_volume": 4860.8, "taker_buy_quote": 1097.55596}, {"ts": 1767858780000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2258, "volume": 656.8, "quote_volume": 148.34555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858840000, "open": 0.2258, "high": 0.2259, "low": 0.2258, "close": 0.2259, "volume": 694.5, "quote_volume": 156.84981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858900000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 1343.0, "quote_volume": 303.1151, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858960000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 701.7, "quote_volume": 158.37369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859020000, "open": 0.2257, "high": 0.2259, "low": 0.2257, "close": 0.2258, "volume": 1049.8, "quote_volume": 236.99821, "trades": 5, "taker_buy_volume": 66.0, "taker_buy_quote": 14.9094}, {"ts": 1767859080000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2258, "volume": 600.6, "quote_volume": 135.63564, "trades": 2, "taker_buy_volume": 201.6, "taker_buy_quote": 45.54144}, {"ts": 1767859140000, "open": 0.2258, "high": 0.2258, "low": 0.2256, "close": 0.2257, "volume": 1714.6, "quote_volume": 386.98321, "trades": 8, "taker_buy_volume": 654.7, "taker_buy_quote": 147.76579}, {"ts": 1767859200000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 433.3, "quote_volume": 97.75248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859260000, "open": 0.2256, "high": 0.2258, "low": 0.2253, "close": 0.2253, "volume": 6451.6, "quote_volume": 1454.35246, "trades": 19, "taker_buy_volume": 2895.5, "taker_buy_quote": 652.72319}, {"ts": 1767859320000, "open": 0.2255, "high": 0.226, "low": 0.2255, "close": 0.2259, "volume": 3980.2, "quote_volume": 898.476, "trades": 25, "taker_buy_volume": 2249.7, "taker_buy_quote": 507.86867}, {"ts": 1767859380000, "open": 0.2259, "high": 0.2262, "low": 0.2259, "close": 0.2262, "volume": 5055.9, "quote_volume": 1143.36557, "trades": 33, "taker_buy_volume": 4388.5, "taker_buy_quote": 992.50893}, {"ts": 1767859440000, "open": 0.2261, "high": 0.2262, "low": 0.2258, "close": 0.2259, "volume": 5846.0, "quote_volume": 1321.67271, "trades": 45, "taker_buy_volume": 680.2, "taker_buy_quote": 153.66246}, {"ts": 1767859500000, "open": 0.2259, "high": 0.2263, "low": 0.2259, "close": 0.2263, "volume": 6111.5, "quote_volume": 1381.20395, "trades": 24, "taker_buy_volume": 5257.2, "taker_buy_quote": 1188.02551}, {"ts": 1767859560000, "open": 0.2261, "high": 0.2263, "low": 0.2259, "close": 0.2259, "volume": 1539.0, "quote_volume": 347.86991, "trades": 13, "taker_buy_volume": 184.8, "taker_buy_quote": 41.79912}, {"ts": 1767859620000, "open": 0.2259, "high": 0.2259, "low": 0.2256, "close": 0.2256, "volume": 1555.0, "quote_volume": 351.11413, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859680000, "open": 0.2256, "high": 0.2258, "low": 0.2256, "close": 0.2258, "volume": 454.3, "quote_volume": 102.49896, "trades": 3, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02552}, {"ts": 1767859740000, "open": 0.2258, "high": 0.2258, "low": 0.2256, "close": 0.2256, "volume": 5295.1, "quote_volume": 1195.0619, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859800000, "open": 0.2255, "high": 0.2256, "low": 0.2254, "close": 0.2254, "volume": 1509.8, "quote_volume": 340.40789, "trades": 8, "taker_buy_volume": 785.4, "taker_buy_quote": 177.11518}, {"ts": 1767859860000, "open": 0.2253, "high": 0.2256, "low": 0.2253, "close": 0.2256, "volume": 4061.1, "quote_volume": 915.62758, "trades": 10, "taker_buy_volume": 3389.3, "taker_buy_quote": 764.2421}, {"ts": 1767859920000, "open": 0.2256, "high": 0.2259, "low": 0.2255, "close": 0.2259, "volume": 5422.5, "quote_volume": 1223.95648, "trades": 14, "taker_buy_volume": 4655.9, "taker_buy_quote": 1051.04969}, {"ts": 1767859980000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 745.4, "quote_volume": 168.2759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860040000, "open": 0.2257, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 1970.4, "quote_volume": 444.61571, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860100000, "open": 0.2255, "high": 0.2257, "low": 0.2254, "close": 0.2257, "volume": 2194.2, "quote_volume": 494.966, "trades": 8, "taker_buy_volume": 1432.6, "taker_buy_quote": 323.1495}, {"ts": 1767860160000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 397.0, "quote_volume": 89.5632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860220000, "open": 0.2255, "high": 0.2258, "low": 0.2255, "close": 0.2256, "volume": 990.5, "quote_volume": 223.49446, "trades": 7, "taker_buy_volume": 246.8, "taker_buy_quote": 55.71161}, {"ts": 1767860280000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 692.9, "quote_volume": 156.3363, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860340000, "open": 0.2256, "high": 0.2257, "low": 0.2254, "close": 0.2254, "volume": 3545.8, "quote_volume": 799.90198, "trades": 13, "taker_buy_volume": 2395.7, "taker_buy_quote": 540.4889}, {"ts": 1767860400000, "open": 0.2256, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 3265.7, "quote_volume": 736.86046, "trades": 16, "taker_buy_volume": 2185.0, "taker_buy_quote": 493.0555}, {"ts": 1767860460000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 493.0, "quote_volume": 111.1715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860520000, "open": 0.2254, "high": 0.2257, "low": 0.2254, "close": 0.2254, "volume": 7020.5, "quote_volume": 1583.04838, "trades": 19, "taker_buy_volume": 2659.3, "taker_buy_quote": 599.9162}, {"ts": 1767860580000, "open": 0.2253, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 1454.7, "quote_volume": 327.70952, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860640000, "open": 0.2252, "high": 0.2261, "low": 0.2252, "close": 0.2261, "volume": 8952.5, "quote_volume": 2021.75114, "trades": 31, "taker_buy_volume": 8253.2, "taker_buy_quote": 1864.03892}, {"ts": 1767860700000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 805.8, "quote_volume": 182.15028, "trades": 3, "taker_buy_volume": 88.3, "taker_buy_quote": 19.96463}, {"ts": 1767860760000, "open": 0.2259, "high": 0.2259, "low": 0.2257, "close": 0.2257, "volume": 18011.7, "quote_volume": 4068.75239, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860820000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 496.6, "quote_volume": 112.08262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860880000, "open": 0.2257, "high": 0.2259, "low": 0.2257, "close": 0.2259, "volume": 688.4, "quote_volume": 155.41016, "trades": 3, "taker_buy_volume": 191.4, "taker_buy_quote": 43.23726}, {"ts": 1767860940000, "open": 0.2258, "high": 0.226, "low": 0.2249, "close": 0.226, "volume": 130475.8, "quote_volume": 29388.46241, "trades": 138, "taker_buy_volume": 86855.9, "taker_buy_quote": 19562.77382}, {"ts": 1767861000000, "open": 0.2256, "high": 0.2257, "low": 0.2254, "close": 0.2255, "volume": 1951.9, "quote_volume": 440.27965, "trades": 21, "taker_buy_volume": 758.1, "taker_buy_quote": 171.0676}, {"ts": 1767861060000, "open": 0.2254, "high": 0.2257, "low": 0.2252, "close": 0.2253, "volume": 6456.2, "quote_volume": 1455.05978, "trades": 27, "taker_buy_volume": 1865.5, "taker_buy_quote": 420.58029}, {"ts": 1767861120000, "open": 0.2253, "high": 0.2255, "low": 0.2249, "close": 0.2251, "volume": 7874.1, "quote_volume": 1772.87933, "trades": 57, "taker_buy_volume": 5426.4, "taker_buy_quote": 1221.49267}, {"ts": 1767861180000, "open": 0.2249, "high": 0.2252, "low": 0.2246, "close": 0.2248, "volume": 14382.3, "quote_volume": 3233.37952, "trades": 49, "taker_buy_volume": 9270.9, "taker_buy_quote": 2084.18315}, {"ts": 1767861240000, "open": 0.2247, "high": 0.2249, "low": 0.2247, "close": 0.2248, "volume": 2079.1, "quote_volume": 467.24205, "trades": 15, "taker_buy_volume": 279.7, "taker_buy_quote": 62.89475}, {"ts": 1767861300000, "open": 0.2249, "high": 0.225, "low": 0.2247, "close": 0.2249, "volume": 884.1, "quote_volume": 198.70249, "trades": 13, "taker_buy_volume": 212.8, "taker_buy_quote": 47.86138}, {"ts": 1767861360000, "open": 0.2247, "high": 0.2249, "low": 0.2246, "close": 0.2248, "volume": 1668.9, "quote_volume": 374.96665, "trades": 13, "taker_buy_volume": 212.8, "taker_buy_quote": 47.84276}, {"ts": 1767861420000, "open": 0.2248, "high": 0.2248, "low": 0.2241, "close": 0.2242, "volume": 29817.0, "quote_volume": 6694.75965, "trades": 66, "taker_buy_volume": 24947.2, "taker_buy_quote": 5601.79988}, {"ts": 1767861480000, "open": 0.2243, "high": 0.2245, "low": 0.224, "close": 0.2242, "volume": 27776.3, "quote_volume": 6227.99914, "trades": 46, "taker_buy_volume": 22768.5, "taker_buy_quote": 5105.36296}, {"ts": 1767861540000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 940.7, "quote_volume": 210.72127, "trades": 3, "taker_buy_volume": 401.0, "taker_buy_quote": 89.824}, {"ts": 1767861600000, "open": 0.2241, "high": 0.2243, "low": 0.2241, "close": 0.2243, "volume": 1552.5, "quote_volume": 348.07716, "trades": 6, "taker_buy_volume": 1552.5, "taker_buy_quote": 348.07716}, {"ts": 1767861660000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 6427.7, "quote_volume": 1443.45503, "trades": 14, "taker_buy_volume": 6427.7, "taker_buy_quote": 1443.45503}, {"ts": 1767861720000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 44.7, "quote_volume": 10.03068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861780000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2247, "volume": 628.8, "quote_volume": 141.17898, "trades": 4, "taker_buy_volume": 628.8, "taker_buy_quote": 141.17898}, {"ts": 1767861840000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 67.6, "quote_volume": 15.1854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861900000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 83.8, "quote_volume": 18.82148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861960000, "open": 0.2245, "high": 0.2245, "low": 0.2243, "close": 0.2243, "volume": 554.3, "quote_volume": 124.42694, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862020000, "open": 0.2242, "high": 0.2242, "low": 0.2239, "close": 0.2239, "volume": 3044.2, "quote_volume": 681.77564, "trades": 16, "taker_buy_volume": 1029.4, "taker_buy_quote": 230.5856}, {"ts": 1767862080000, "open": 0.224, "high": 0.2242, "low": 0.2239, "close": 0.2239, "volume": 4426.9, "quote_volume": 991.50357, "trades": 10, "taker_buy_volume": 741.3, "taker_buy_quote": 166.13924}, {"ts": 1767862140000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 3734.9, "quote_volume": 836.6176, "trades": 3, "taker_buy_volume": 3734.9, "taker_buy_quote": 836.6176}, {"ts": 1767862200000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 77.7, "quote_volume": 17.41257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862260000, "open": 0.2239, "high": 0.2242, "low": 0.2238, "close": 0.2238, "volume": 6664.6, "quote_volume": 1492.14039, "trades": 22, "taker_buy_volume": 3305.6, "taker_buy_quote": 740.31093}, {"ts": 1767862320000, "open": 0.2237, "high": 0.2238, "low": 0.2235, "close": 0.2235, "volume": 5543.1, "quote_volume": 1240.13555, "trades": 19, "taker_buy_volume": 5281.5, "taker_buy_quote": 1181.64179}, {"ts": 1767862380000, "open": 0.2234, "high": 0.2236, "low": 0.2231, "close": 0.2232, "volume": 17428.2, "quote_volume": 3891.87684, "trades": 59, "taker_buy_volume": 14795.9, "taker_buy_quote": 3304.29123}, {"ts": 1767862440000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 761.3, "quote_volume": 169.99218, "trades": 4, "taker_buy_volume": 761.3, "taker_buy_quote": 169.99218}, {"ts": 1767862500000, "open": 0.2231, "high": 0.2235, "low": 0.2231, "close": 0.2235, "volume": 1063.4, "quote_volume": 237.39196, "trades": 13, "taker_buy_volume": 1018.5, "taker_buy_quote": 227.37477}, {"ts": 1767862560000, "open": 0.2236, "high": 0.2237, "low": 0.223, "close": 0.2234, "volume": 8663.1, "quote_volume": 1934.29322, "trades": 37, "taker_buy_volume": 4033.8, "taker_buy_quote": 900.18419}, {"ts": 1767862620000, "open": 0.2233, "high": 0.2236, "low": 0.2233, "close": 0.2235, "volume": 3229.6, "quote_volume": 721.76894, "trades": 20, "taker_buy_volume": 3229.6, "taker_buy_quote": 721.76894}, {"ts": 1767862680000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 954.6, "quote_volume": 213.35759, "trades": 5, "taker_buy_volume": 954.6, "taker_buy_quote": 213.35759}, {"ts": 1767862740000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 282.8, "quote_volume": 63.2058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862800000, "open": 0.2236, "high": 0.2241, "low": 0.2236, "close": 0.2241, "volume": 4713.9, "quote_volume": 1055.50947, "trades": 21, "taker_buy_volume": 3921.6, "taker_buy_quote": 878.1065}, {"ts": 1767862860000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.2239, "volume": 2133.6, "quote_volume": 477.71752, "trades": 5, "taker_buy_volume": 44.8, "taker_buy_quote": 10.0352}, {"ts": 1767862920000, "open": 0.2239, "high": 0.224, "low": 0.2237, "close": 0.2237, "volume": 3670.5, "quote_volume": 821.8504, "trades": 9, "taker_buy_volume": 990.0, "taker_buy_quote": 221.7105}, {"ts": 1767862980000, "open": 0.2236, "high": 0.2239, "low": 0.2236, "close": 0.2238, "volume": 8964.0, "quote_volume": 2005.37434, "trades": 22, "taker_buy_volume": 3683.5, "taker_buy_quote": 823.99285}, {"ts": 1767863040000, "open": 0.224, "high": 0.224, "low": 0.2235, "close": 0.2235, "volume": 15478.2, "quote_volume": 3462.29596, "trades": 29, "taker_buy_volume": 1922.1, "taker_buy_quote": 430.54144}, {"ts": 1767863100000, "open": 0.2236, "high": 0.2236, "low": 0.2233, "close": 0.2233, "volume": 1979.5, "quote_volume": 442.13819, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863160000, "open": 0.2234, "high": 0.2235, "low": 0.2232, "close": 0.2235, "volume": 2649.9, "quote_volume": 591.53406, "trades": 8, "taker_buy_volume": 44.8, "taker_buy_quote": 10.0128}, {"ts": 1767863220000, "open": 0.2234, "high": 0.2234, "low": 0.2232, "close": 0.2234, "volume": 4921.9, "quote_volume": 1099.26301, "trades": 9, "taker_buy_volume": 3380.2, "taker_buy_quote": 755.05087}, {"ts": 1767863280000, "open": 0.2235, "high": 0.2239, "low": 0.2235, "close": 0.2239, "volume": 2656.0, "quote_volume": 594.04639, "trades": 9, "taker_buy_volume": 2656.0, "taker_buy_quote": 594.04639}, {"ts": 1767863340000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863400000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863460000, "open": 0.2237, "high": 0.2237, "low": 0.2236, "close": 0.2236, "volume": 160.0, "quote_volume": 35.78751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863520000, "open": 0.2237, "high": 0.224, "low": 0.2237, "close": 0.224, "volume": 1064.4, "quote_volume": 238.39872, "trades": 21, "taker_buy_volume": 1064.4, "taker_buy_quote": 238.39872}, {"ts": 1767863580000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 2913.2, "quote_volume": 651.96968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863640000, "open": 0.2237, "high": 0.2237, "low": 0.2236, "close": 0.2236, "volume": 14879.5, "quote_volume": 3327.1057, "trades": 8, "taker_buy_volume": 12448.5, "taker_buy_quote": 2783.4846}, {"ts": 1767863700000, "open": 0.2235, "high": 0.2235, "low": 0.2234, "close": 0.2234, "volume": 89.8, "quote_volume": 20.06581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863760000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 89.6, "quote_volume": 20.03008, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 20.03008}, {"ts": 1767863820000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 539.8, "quote_volume": 120.59132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863880000, "open": 0.2233, "high": 0.2233, "low": 0.2226, "close": 0.223, "volume": 27227.1, "quote_volume": 6072.33343, "trades": 63, "taker_buy_volume": 24162.6, "taker_buy_quote": 5389.21502}, {"ts": 1767863940000, "open": 0.223, "high": 0.223, "low": 0.2226, "close": 0.2227, "volume": 3470.5, "quote_volume": 772.85943, "trades": 15, "taker_buy_volume": 1805.7, "taker_buy_quote": 402.0005}, {"ts": 1767864000000, "open": 0.2227, "high": 0.2231, "low": 0.2227, "close": 0.2229, "volume": 9179.5, "quote_volume": 2046.58596, "trades": 21, "taker_buy_volume": 8684.5, "taker_buy_quote": 1936.25046}, {"ts": 1767864060000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 45.0, "quote_volume": 10.0215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864120000, "open": 0.2226, "high": 0.2227, "low": 0.2225, "close": 0.2226, "volume": 3828.6, "quote_volume": 852.21037, "trades": 13, "taker_buy_volume": 3502.0, "taker_buy_quote": 779.51581}, {"ts": 1767864180000, "open": 0.2226, "high": 0.2227, "low": 0.2221, "close": 0.2224, "volume": 20200.9, "quote_volume": 4493.04863, "trades": 51, "taker_buy_volume": 16881.4, "taker_buy_quote": 3755.44751}, {"ts": 1767864240000, "open": 0.2224, "high": 0.2224, "low": 0.2222, "close": 0.2223, "volume": 1903.7, "quote_volume": 423.19474, "trades": 8, "taker_buy_volume": 1363.6, "taker_buy_quote": 303.13502}, {"ts": 1767864300000, "open": 0.2224, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 128.4, "quote_volume": 28.56449, "trades": 4, "taker_buy_volume": 90.1, "taker_buy_quote": 20.04274}, {"ts": 1767864360000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 255.1, "quote_volume": 56.75975, "trades": 2, "taker_buy_volume": 30.6, "taker_buy_quote": 6.8085}, {"ts": 1767864420000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2224, "volume": 510.2, "quote_volume": 113.49249, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 50.04}, {"ts": 1767864480000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 252.2, "quote_volume": 56.06406, "trades": 2, "taker_buy_volume": 207.1, "taker_buy_quote": 46.03833}, {"ts": 1767864540000, "open": 0.2223, "high": 0.2223, "low": 0.2221, "close": 0.2222, "volume": 3039.4, "quote_volume": 675.31031, "trades": 7, "taker_buy_volume": 641.0, "taker_buy_quote": 142.3807}, {"ts": 1767864600000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 223.5, "quote_volume": 49.67389, "trades": 4, "taker_buy_volume": 223.5, "taker_buy_quote": 49.67389}, {"ts": 1767864660000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 2786.2, "quote_volume": 619.26875, "trades": 11, "taker_buy_volume": 1751.1, "taker_buy_quote": 389.17053}, {"ts": 1767864720000, "open": 0.2222, "high": 0.2224, "low": 0.2222, "close": 0.2222, "volume": 5534.3, "quote_volume": 1230.01006, "trades": 17, "taker_buy_volume": 1992.8, "taker_buy_quote": 443.03926}, {"ts": 1767864780000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864840000, "open": 0.2223, "high": 0.2225, "low": 0.2222, "close": 0.2224, "volume": 2122.0, "quote_volume": 471.78639, "trades": 12, "taker_buy_volume": 1363.0, "taker_buy_quote": 303.10284}, {"ts": 1767864900000, "open": 0.2224, "high": 0.2225, "low": 0.2222, "close": 0.2224, "volume": 8331.9, "quote_volume": 1852.80502, "trades": 23, "taker_buy_volume": 5831.5, "taker_buy_quote": 1296.9706}, {"ts": 1767864960000, "open": 0.2222, "high": 0.2224, "low": 0.2221, "close": 0.2223, "volume": 6027.8, "quote_volume": 1339.91446, "trades": 21, "taker_buy_volume": 5167.2, "taker_buy_quote": 1148.74315}, {"ts": 1767865020000, "open": 0.2222, "high": 0.2226, "low": 0.222, "close": 0.2226, "volume": 16645.5, "quote_volume": 3700.7081, "trades": 61, "taker_buy_volume": 14654.4, "taker_buy_quote": 3258.23993}, {"ts": 1767865080000, "open": 0.2223, "high": 0.2223, "low": 0.2219, "close": 0.2221, "volume": 12993.6, "quote_volume": 2885.79736, "trades": 46, "taker_buy_volume": 7656.5, "taker_buy_quote": 1700.60845}, {"ts": 1767865140000, "open": 0.222, "high": 0.2221, "low": 0.2218, "close": 0.2221, "volume": 10042.9, "quote_volume": 2229.1478, "trades": 33, "taker_buy_volume": 6479.1, "taker_buy_quote": 1438.44445}, {"ts": 1767865200000, "open": 0.2219, "high": 0.2224, "low": 0.2217, "close": 0.2224, "volume": 12012.3, "quote_volume": 2667.38322, "trades": 45, "taker_buy_volume": 10476.0, "taker_buy_quote": 2326.55082}, {"ts": 1767865260000, "open": 0.2219, "high": 0.2219, "low": 0.2212, "close": 0.2215, "volume": 60780.2, "quote_volume": 13466.48649, "trades": 187, "taker_buy_volume": 33904.8, "taker_buy_quote": 7514.66489}, {"ts": 1767865320000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 4700.7, "quote_volume": 1041.29607, "trades": 17, "taker_buy_volume": 4538.3, "taker_buy_quote": 1005.30823}, {"ts": 1767865380000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2216, "volume": 3497.9, "quote_volume": 775.14627, "trades": 12, "taker_buy_volume": 461.5, "taker_buy_quote": 102.31455}, {"ts": 1767865440000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 791.8, "quote_volume": 175.53502, "trades": 8, "taker_buy_volume": 206.2, "taker_buy_quote": 45.7075}, {"ts": 1767865500000, "open": 0.2218, "high": 0.2223, "low": 0.2218, "close": 0.2223, "volume": 3610.9, "quote_volume": 801.55702, "trades": 13, "taker_buy_volume": 2900.3, "taker_buy_quote": 643.59064}, {"ts": 1767865560000, "open": 0.2222, "high": 0.2222, "low": 0.2219, "close": 0.222, "volume": 686.2, "quote_volume": 152.30484, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 22.2}, {"ts": 1767865620000, "open": 0.2218, "high": 0.222, "low": 0.2218, "close": 0.222, "volume": 4946.7, "quote_volume": 1097.32097, "trades": 8, "taker_buy_volume": 3828.4, "taker_buy_quote": 849.18303}, {"ts": 1767865680000, "open": 0.2221, "high": 0.2223, "low": 0.2221, "close": 0.2221, "volume": 489.2, "quote_volume": 108.69438, "trades": 8, "taker_buy_volume": 275.3, "taker_buy_quote": 61.16462}, {"ts": 1767865740000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 4343.5, "quote_volume": 964.31101, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865800000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865860000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.222, "volume": 901.5, "quote_volume": 200.13299, "trades": 7, "taker_buy_volume": 766.1, "taker_buy_quote": 170.0742}, {"ts": 1767865920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865980000, "open": 0.2218, "high": 0.2218, "low": 0.2217, "close": 0.2217, "volume": 585.4, "quote_volume": 129.7877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866040000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 1396.6, "quote_volume": 309.75252, "trades": 7, "taker_buy_volume": 1396.6, "taker_buy_quote": 309.75252}, {"ts": 1767866100000, "open": 0.2219, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 9678.1, "quote_volume": 2146.40893, "trades": 16, "taker_buy_volume": 9137.9, "taker_buy_quote": 2026.64659}, {"ts": 1767866160000, "open": 0.2219, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 195.9, "quote_volume": 43.45356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866220000, "open": 0.2217, "high": 0.2217, "low": 0.2214, "close": 0.2214, "volume": 1315.4, "quote_volume": 291.25668, "trades": 8, "taker_buy_volume": 1134.5, "taker_buy_quote": 251.1783}, {"ts": 1767866280000, "open": 0.2215, "high": 0.2217, "low": 0.2213, "close": 0.2216, "volume": 5720.5, "quote_volume": 1266.69695, "trades": 31, "taker_buy_volume": 1513.5, "taker_buy_quote": 335.21439}, {"ts": 1767866340000, "open": 0.2215, "high": 0.2215, "low": 0.2212, "close": 0.2215, "volume": 10361.4, "quote_volume": 2293.47389, "trades": 24, "taker_buy_volume": 604.9, "taker_buy_quote": 133.98535}, {"ts": 1767866400000, "open": 0.2215, "high": 0.2215, "low": 0.2211, "close": 0.2213, "volume": 6122.3, "quote_volume": 1354.90564, "trades": 20, "taker_buy_volume": 1883.6, "taker_buy_quote": 416.84068}, {"ts": 1767866460000, "open": 0.2211, "high": 0.2213, "low": 0.2206, "close": 0.2211, "volume": 13289.1, "quote_volume": 2936.58422, "trades": 49, "taker_buy_volume": 7152.5, "taker_buy_quote": 1581.67649}, {"ts": 1767866520000, "open": 0.2208, "high": 0.221, "low": 0.2205, "close": 0.2208, "volume": 16254.4, "quote_volume": 3588.25634, "trades": 56, "taker_buy_volume": 8398.2, "taker_buy_quote": 1854.85823}, {"ts": 1767866580000, "open": 0.2207, "high": 0.2209, "low": 0.2206, "close": 0.2209, "volume": 6388.9, "quote_volume": 1410.05576, "trades": 19, "taker_buy_volume": 2335.6, "taker_buy_quote": 515.58016}, {"ts": 1767866640000, "open": 0.221, "high": 0.2214, "low": 0.221, "close": 0.2213, "volume": 6898.7, "quote_volume": 1525.76687, "trades": 30, "taker_buy_volume": 6334.0, "taker_buy_quote": 1400.74926}, {"ts": 1767866700000, "open": 0.2212, "high": 0.2218, "low": 0.2211, "close": 0.2218, "volume": 2188.0, "quote_volume": 484.79886, "trades": 12, "taker_buy_volume": 2069.5, "taker_buy_quote": 458.59398}, {"ts": 1767866760000, "open": 0.2218, "high": 0.222, "low": 0.2218, "close": 0.2218, "volume": 6881.1, "quote_volume": 1527.53177, "trades": 16, "taker_buy_volume": 5752.2, "taker_buy_quote": 1276.98388}, {"ts": 1767866820000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.222, "volume": 961.3, "quote_volume": 213.39284, "trades": 6, "taker_buy_volume": 803.7, "taker_buy_quote": 178.4214}, {"ts": 1767866880000, "open": 0.2221, "high": 0.2223, "low": 0.222, "close": 0.222, "volume": 8994.5, "quote_volume": 1997.64884, "trades": 20, "taker_buy_volume": 2761.6, "taker_buy_quote": 613.72697}, {"ts": 1767866940000, "open": 0.2219, "high": 0.2219, "low": 0.2215, "close": 0.2215, "volume": 3128.0, "quote_volume": 693.21679, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867000000, "open": 0.2216, "high": 0.2217, "low": 0.2215, "close": 0.2217, "volume": 10067.0, "quote_volume": 2230.05533, "trades": 14, "taker_buy_volume": 3427.2, "taker_buy_quote": 759.1382}, {"ts": 1767867060000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 201.0, "quote_volume": 44.55155, "trades": 4, "taker_buy_volume": 201.0, "taker_buy_quote": 44.55155}, {"ts": 1767867120000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867180000, "open": 0.2216, "high": 0.2221, "low": 0.2216, "close": 0.2221, "volume": 2722.8, "quote_volume": 603.86904, "trades": 13, "taker_buy_volume": 2722.8, "taker_buy_quote": 603.86904}, {"ts": 1767867240000, "open": 0.222, "high": 0.2224, "low": 0.2219, "close": 0.2224, "volume": 3736.6, "quote_volume": 829.66992, "trades": 13, "taker_buy_volume": 438.7, "taker_buy_quote": 97.55106}, {"ts": 1767867300000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2224, "volume": 90.0, "quote_volume": 20.0205, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0125}, {"ts": 1767867360000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2223, "volume": 1425.4, "quote_volume": 316.87592, "trades": 10, "taker_buy_volume": 658.0, "taker_buy_quote": 146.2829}, {"ts": 1767867420000, "open": 0.2225, "high": 0.2232, "low": 0.2225, "close": 0.223, "volume": 14551.3, "quote_volume": 3242.55266, "trades": 32, "taker_buy_volume": 13168.3, "taker_buy_quote": 2934.27873}, {"ts": 1767867480000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 1350.2, "quote_volume": 301.4796, "trades": 6, "taker_buy_volume": 1227.4, "taker_buy_quote": 274.07393}, {"ts": 1767867540000, "open": 0.2234, "high": 0.2235, "low": 0.2232, "close": 0.2232, "volume": 6768.3, "quote_volume": 1511.84475, "trades": 24, "taker_buy_volume": 369.3, "taker_buy_quote": 82.53406}, {"ts": 1767867600000, "open": 0.2232, "high": 0.2234, "low": 0.2232, "close": 0.2234, "volume": 1343.2, "quote_volume": 299.93132, "trades": 6, "taker_buy_volume": 187.1, "taker_buy_quote": 41.77419}, {"ts": 1767867660000, "open": 0.2235, "high": 0.2237, "low": 0.2233, "close": 0.2233, "volume": 2485.9, "quote_volume": 555.43552, "trades": 12, "taker_buy_volume": 134.5, "taker_buy_quote": 30.0742}, {"ts": 1767867720000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 749.9, "quote_volume": 167.37768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867780000, "open": 0.2235, "high": 0.2236, "low": 0.2234, "close": 0.2236, "volume": 2963.8, "quote_volume": 662.38046, "trades": 11, "taker_buy_volume": 1442.0, "taker_buy_quote": 322.29148}, {"ts": 1767867840000, "open": 0.2237, "high": 0.2244, "low": 0.2237, "close": 0.2242, "volume": 8030.1, "quote_volume": 1799.104, "trades": 36, "taker_buy_volume": 6484.4, "taker_buy_quote": 1452.70122}, {"ts": 1767867900000, "open": 0.2242, "high": 0.2242, "low": 0.224, "close": 0.224, "volume": 2265.0, "quote_volume": 507.46347, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 110.979}, {"ts": 1767867960000, "open": 0.2241, "high": 0.2243, "low": 0.2241, "close": 0.2241, "volume": 18871.2, "quote_volume": 4229.46755, "trades": 33, "taker_buy_volume": 18791.7, "taker_buy_quote": 4211.64715}, {"ts": 1767868020000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868080000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 539.7, "quote_volume": 121.05471, "trades": 2, "taker_buy_volume": 539.7, "taker_buy_quote": 121.05471}, {"ts": 1767868140000, "open": 0.2244, "high": 0.2247, "low": 0.2244, "close": 0.2247, "volume": 2184.1, "quote_volume": 490.43747, "trades": 10, "taker_buy_volume": 1654.7, "taker_buy_quote": 371.58717}, {"ts": 1767868200000, "open": 0.2248, "high": 0.2251, "low": 0.2247, "close": 0.2247, "volume": 4880.9, "quote_volume": 1097.67637, "trades": 22, "taker_buy_volume": 1847.2, "taker_buy_quote": 415.62467}, {"ts": 1767868260000, "open": 0.2246, "high": 0.2248, "low": 0.2244, "close": 0.2246, "volume": 10850.8, "quote_volume": 2437.26529, "trades": 24, "taker_buy_volume": 2106.6, "taker_buy_quote": 473.39228}, {"ts": 1767868320000, "open": 0.2249, "high": 0.225, "low": 0.2247, "close": 0.225, "volume": 1954.5, "quote_volume": 439.38701, "trades": 23, "taker_buy_volume": 966.6, "taker_buy_quote": 217.40588}, {"ts": 1767868380000, "open": 0.225, "high": 0.2253, "low": 0.225, "close": 0.2251, "volume": 779.2, "quote_volume": 175.40938, "trades": 13, "taker_buy_volume": 463.4, "taker_buy_quote": 104.3228}, {"ts": 1767868440000, "open": 0.2251, "high": 0.2274, "low": 0.2251, "close": 0.227, "volume": 96902.0, "quote_volume": 21972.61523, "trades": 277, "taker_buy_volume": 32393.9, "taker_buy_quote": 7337.86076}, {"ts": 1767868500000, "open": 0.2269, "high": 0.2275, "low": 0.2269, "close": 0.2273, "volume": 22700.1, "quote_volume": 5159.91427, "trades": 92, "taker_buy_volume": 7518.6, "taker_buy_quote": 1709.2508}, {"ts": 1767868560000, "open": 0.2275, "high": 0.2279, "low": 0.2272, "close": 0.2276, "volume": 36683.0, "quote_volume": 8347.77313, "trades": 144, "taker_buy_volume": 5748.0, "taker_buy_quote": 1309.07399}, {"ts": 1767868620000, "open": 0.2279, "high": 0.2279, "low": 0.227, "close": 0.2275, "volume": 40393.5, "quote_volume": 9183.48984, "trades": 91, "taker_buy_volume": 23183.9, "taker_buy_quote": 5270.11309}, {"ts": 1767868680000, "open": 0.2276, "high": 0.2279, "low": 0.2272, "close": 0.2275, "volume": 14638.6, "quote_volume": 3331.93908, "trades": 65, "taker_buy_volume": 7947.5, "taker_buy_quote": 1809.40253}, {"ts": 1767868740000, "open": 0.2276, "high": 0.2276, "low": 0.2263, "close": 0.2265, "volume": 35652.8, "quote_volume": 8096.03769, "trades": 47, "taker_buy_volume": 2533.2, "taker_buy_quote": 574.06785}, {"ts": 1767868800000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 1182.4, "quote_volume": 267.8136, "trades": 5, "taker_buy_volume": 1182.4, "taker_buy_quote": 267.8136}, {"ts": 1767868860000, "open": 0.2265, "high": 0.2269, "low": 0.2265, "close": 0.2269, "volume": 8940.2, "quote_volume": 2027.49758, "trades": 25, "taker_buy_volume": 8940.2, "taker_buy_quote": 2027.49758}, {"ts": 1767868920000, "open": 0.2269, "high": 0.2271, "low": 0.2266, "close": 0.2266, "volume": 24441.1, "quote_volume": 5544.20914, "trades": 55, "taker_buy_volume": 8876.3, "taker_buy_quote": 2013.92222}, {"ts": 1767868980000, "open": 0.227, "high": 0.227, "low": 0.2263, "close": 0.2263, "volume": 8947.5, "quote_volume": 2029.12919, "trades": 20, "taker_buy_volume": 3562.6, "taker_buy_quote": 808.41656}, {"ts": 1767869040000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2262, "volume": 1239.6, "quote_volume": 280.46086, "trades": 13, "taker_buy_volume": 1195.2, "taker_buy_quote": 270.41758}, {"ts": 1767869100000, "open": 0.2262, "high": 0.2266, "low": 0.226, "close": 0.2265, "volume": 12079.0, "quote_volume": 2732.98103, "trades": 38, "taker_buy_volume": 7369.4, "taker_buy_quote": 1667.8614}, {"ts": 1767869160000, "open": 0.2267, "high": 0.2268, "low": 0.2264, "close": 0.2265, "volume": 15004.2, "quote_volume": 3401.39567, "trades": 21, "taker_buy_volume": 753.1, "taker_buy_quote": 170.6975}, {"ts": 1767869220000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 10323.3, "quote_volume": 2337.1907, "trades": 6, "taker_buy_volume": 80.4, "taker_buy_quote": 18.20256}, {"ts": 1767869280000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 264.9, "quote_volume": 59.89832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869340000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 420.6, "quote_volume": 95.18621, "trades": 4, "taker_buy_volume": 88.6, "taker_buy_quote": 20.05461}, {"ts": 1767869400000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869460000, "open": 0.2265, "high": 0.2267, "low": 0.2265, "close": 0.2267, "volume": 627.8, "quote_volume": 142.30897, "trades": 4, "taker_buy_volume": 627.8, "taker_buy_quote": 142.30897}, {"ts": 1767869520000, "open": 0.2268, "high": 0.2273, "low": 0.2268, "close": 0.2273, "volume": 1749.9, "quote_volume": 397.389, "trades": 10, "taker_buy_volume": 1749.9, "taker_buy_quote": 397.389}, {"ts": 1767869580000, "open": 0.2274, "high": 0.2274, "low": 0.2271, "close": 0.2271, "volume": 1369.8, "quote_volume": 311.31351, "trades": 7, "taker_buy_volume": 249.3, "taker_buy_quote": 56.69082}, {"ts": 1767869640000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2269, "volume": 1121.8, "quote_volume": 254.53641, "trades": 4, "taker_buy_volume": 989.3, "taker_buy_quote": 224.47217}, {"ts": 1767869700000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 539.2, "quote_volume": 122.3489, "trades": 2, "taker_buy_volume": 44.2, "taker_buy_quote": 10.0334}, {"ts": 1767869760000, "open": 0.227, "high": 0.2273, "low": 0.227, "close": 0.2271, "volume": 4137.0, "quote_volume": 939.95118, "trades": 17, "taker_buy_volume": 1981.3, "taker_buy_quote": 450.18774}, {"ts": 1767869820000, "open": 0.227, "high": 0.227, "low": 0.2267, "close": 0.2267, "volume": 1883.3, "quote_volume": 427.104, "trades": 10, "taker_buy_volume": 66.0, "taker_buy_quote": 14.9688}, {"ts": 1767869880000, "open": 0.2268, "high": 0.2268, "low": 0.2259, "close": 0.2259, "volume": 4541.9, "quote_volume": 1027.48801, "trades": 22, "taker_buy_volume": 1155.6, "taker_buy_quote": 261.36119}, {"ts": 1767869940000, "open": 0.2258, "high": 0.2259, "low": 0.2256, "close": 0.2256, "volume": 3992.2, "quote_volume": 901.11337, "trades": 20, "taker_buy_volume": 1937.0, "taker_buy_quote": 437.23492}, {"ts": 1767870000000, "open": 0.2258, "high": 0.2258, "low": 0.2254, "close": 0.2256, "volume": 1340.4, "quote_volume": 302.3773, "trades": 16, "taker_buy_volume": 770.2, "taker_buy_quote": 173.80993}, {"ts": 1767870060000, "open": 0.2256, "high": 0.2256, "low": 0.2253, "close": 0.2255, "volume": 1221.1, "quote_volume": 275.1895, "trades": 14, "taker_buy_volume": 473.7, "taker_buy_quote": 106.79583}, {"ts": 1767870120000, "open": 0.2255, "high": 0.2263, "low": 0.2255, "close": 0.2263, "volume": 5963.8, "quote_volume": 1346.34405, "trades": 40, "taker_buy_volume": 5504.0, "taker_buy_quote": 1242.55471}, {"ts": 1767870180000, "open": 0.2263, "high": 0.2265, "low": 0.2262, "close": 0.2265, "volume": 1327.5, "quote_volume": 300.47721, "trades": 26, "taker_buy_volume": 714.9, "taker_buy_quote": 161.86756}, {"ts": 1767870240000, "open": 0.2265, "high": 0.2266, "low": 0.2259, "close": 0.2261, "volume": 6318.7, "quote_volume": 1429.63037, "trades": 38, "taker_buy_volume": 554.4, "taker_buy_quote": 125.53464}, {"ts": 1767870300000, "open": 0.2258, "high": 0.2258, "low": 0.225, "close": 0.225, "volume": 2159.3, "quote_volume": 486.54351, "trades": 17, "taker_buy_volume": 670.9, "taker_buy_quote": 151.06446}, {"ts": 1767870360000, "open": 0.2249, "high": 0.2253, "low": 0.2248, "close": 0.2248, "volume": 17603.8, "quote_volume": 3962.01881, "trades": 29, "taker_buy_volume": 8147.4, "taker_buy_quote": 1833.81586}, {"ts": 1767870420000, "open": 0.225, "high": 0.2254, "low": 0.2248, "close": 0.2254, "volume": 16847.0, "quote_volume": 3789.81095, "trades": 31, "taker_buy_volume": 7422.3, "taker_buy_quote": 1669.72169}, {"ts": 1767870480000, "open": 0.2254, "high": 0.2254, "low": 0.2251, "close": 0.2252, "volume": 7676.4, "quote_volume": 1728.76906, "trades": 16, "taker_buy_volume": 500.0, "taker_buy_quote": 112.6}, {"ts": 1767870540000, "open": 0.2252, "high": 0.2252, "low": 0.225, "close": 0.225, "volume": 3193.8, "quote_volume": 718.90966, "trades": 10, "taker_buy_volume": 212.9, "taker_buy_quote": 47.94508}, {"ts": 1767870600000, "open": 0.225, "high": 0.2252, "low": 0.2249, "close": 0.2251, "volume": 755.1, "quote_volume": 169.94672, "trades": 7, "taker_buy_volume": 247.8, "taker_buy_quote": 55.80456}, {"ts": 1767870660000, "open": 0.2251, "high": 0.2252, "low": 0.2249, "close": 0.2251, "volume": 3381.9, "quote_volume": 761.16019, "trades": 10, "taker_buy_volume": 2070.5, "taker_buy_quote": 466.05133}, {"ts": 1767870720000, "open": 0.2252, "high": 0.2252, "low": 0.225, "close": 0.225, "volume": 689.2, "quote_volume": 155.15082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870780000, "open": 0.225, "high": 0.225, "low": 0.2249, "close": 0.2249, "volume": 956.9, "quote_volume": 215.23928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870840000, "open": 0.2248, "high": 0.2249, "low": 0.2245, "close": 0.2246, "volume": 10491.1, "quote_volume": 2357.73227, "trades": 20, "taker_buy_volume": 8406.2, "taker_buy_quote": 1889.3939}, {"ts": 1767870900000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 511.2, "quote_volume": 114.81552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870960000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 1212.2, "quote_volume": 272.58077, "trades": 8, "taker_buy_volume": 855.0, "taker_buy_quote": 192.25738}, {"ts": 1767871020000, "open": 0.2249, "high": 0.225, "low": 0.2248, "close": 0.2249, "volume": 3951.3, "quote_volume": 888.77899, "trades": 12, "taker_buy_volume": 3215.7, "taker_buy_quote": 723.36853}, {"ts": 1767871080000, "open": 0.2249, "high": 0.225, "low": 0.2248, "close": 0.2249, "volume": 2800.6, "quote_volume": 629.89315, "trades": 9, "taker_buy_volume": 1759.1, "taker_buy_quote": 395.6985}, {"ts": 1767871140000, "open": 0.225, "high": 0.2255, "low": 0.225, "close": 0.2254, "volume": 10291.4, "quote_volume": 2318.18292, "trades": 28, "taker_buy_volume": 6689.5, "taker_buy_quote": 1506.37036}, {"ts": 1767871200000, "open": 0.2254, "high": 0.2254, "low": 0.2249, "close": 0.225, "volume": 7284.8, "quote_volume": 1639.42433, "trades": 24, "taker_buy_volume": 1621.7, "taker_buy_quote": 364.98535}, {"ts": 1767871260000, "open": 0.2248, "high": 0.2251, "low": 0.2248, "close": 0.225, "volume": 2918.6, "quote_volume": 656.54414, "trades": 10, "taker_buy_volume": 2379.0, "taker_buy_quote": 535.2143}, {"ts": 1767871320000, "open": 0.225, "high": 0.2254, "low": 0.225, "close": 0.2253, "volume": 4629.0, "quote_volume": 1042.59074, "trades": 22, "taker_buy_volume": 3862.2, "taker_buy_quote": 869.958}, {"ts": 1767871380000, "open": 0.2252, "high": 0.2254, "low": 0.2252, "close": 0.2252, "volume": 2620.6, "quote_volume": 590.40653, "trades": 16, "taker_buy_volume": 1913.9, "taker_buy_quote": 431.22522}, {"ts": 1767871440000, "open": 0.2252, "high": 0.2255, "low": 0.2252, "close": 0.2255, "volume": 2036.8, "quote_volume": 459.18028, "trades": 12, "taker_buy_volume": 1918.8, "taker_buy_quote": 432.60668}, {"ts": 1767871500000, "open": 0.2255, "high": 0.226, "low": 0.2255, "close": 0.2259, "volume": 8469.1, "quote_volume": 1912.47794, "trades": 28, "taker_buy_volume": 7065.5, "taker_buy_quote": 1595.33364}, {"ts": 1767871560000, "open": 0.2261, "high": 0.2264, "low": 0.2259, "close": 0.2264, "volume": 3966.5, "quote_volume": 896.95836, "trades": 18, "taker_buy_volume": 3365.1, "taker_buy_quote": 761.1021}, {"ts": 1767871620000, "open": 0.2264, "high": 0.2271, "low": 0.2264, "close": 0.2266, "volume": 44857.4, "quote_volume": 10171.40596, "trades": 94, "taker_buy_volume": 34375.1, "taker_buy_quote": 7793.66101}, {"ts": 1767871680000, "open": 0.2266, "high": 0.227, "low": 0.2264, "close": 0.2269, "volume": 10989.3, "quote_volume": 2491.87644, "trades": 33, "taker_buy_volume": 9400.6, "taker_buy_quote": 2131.81685}, {"ts": 1767871740000, "open": 0.227, "high": 0.2274, "low": 0.227, "close": 0.2271, "volume": 4695.0, "quote_volume": 1066.56777, "trades": 23, "taker_buy_volume": 3312.8, "taker_buy_quote": 752.62065}, {"ts": 1767871800000, "open": 0.2271, "high": 0.2279, "low": 0.2271, "close": 0.2278, "volume": 14793.8, "quote_volume": 3366.16917, "trades": 47, "taker_buy_volume": 6495.3, "taker_buy_quote": 1478.1053}, {"ts": 1767871860000, "open": 0.2277, "high": 0.2277, "low": 0.227, "close": 0.2276, "volume": 26889.3, "quote_volume": 6114.21037, "trades": 79, "taker_buy_volume": 6538.7, "taker_buy_quote": 1487.06624}, {"ts": 1767871920000, "open": 0.2276, "high": 0.2276, "low": 0.2271, "close": 0.2273, "volume": 10397.3, "quote_volume": 2363.79939, "trades": 30, "taker_buy_volume": 3070.7, "taker_buy_quote": 697.97046}, {"ts": 1767871980000, "open": 0.2274, "high": 0.2277, "low": 0.2273, "close": 0.2275, "volume": 12497.2, "quote_volume": 2843.15411, "trades": 36, "taker_buy_volume": 3090.3, "taker_buy_quote": 702.94427}, {"ts": 1767872040000, "open": 0.2275, "high": 0.2276, "low": 0.2272, "close": 0.2275, "volume": 4599.9, "quote_volume": 1046.43349, "trades": 23, "taker_buy_volume": 2394.8, "taker_buy_quote": 544.96389}, {"ts": 1767872100000, "open": 0.2274, "high": 0.2274, "low": 0.2272, "close": 0.2272, "volume": 2126.4, "quote_volume": 483.29199, "trades": 9, "taker_buy_volume": 389.1, "taker_buy_quote": 88.48134}, {"ts": 1767872160000, "open": 0.2274, "high": 0.2275, "low": 0.2272, "close": 0.2275, "volume": 2843.2, "quote_volume": 646.48887, "trades": 10, "taker_buy_volume": 1292.6, "taker_buy_quote": 294.01632}, {"ts": 1767872220000, "open": 0.2275, "high": 0.2277, "low": 0.2272, "close": 0.2277, "volume": 5725.1, "quote_volume": 1302.09005, "trades": 24, "taker_buy_volume": 3850.5, "taker_buy_quote": 875.98222}, {"ts": 1767872280000, "open": 0.2276, "high": 0.2276, "low": 0.2274, "close": 0.2275, "volume": 3621.5, "quote_volume": 824.00017, "trades": 10, "taker_buy_volume": 1120.6, "taker_buy_quote": 255.0204}, {"ts": 1767872340000, "open": 0.2275, "high": 0.2279, "low": 0.2274, "close": 0.2274, "volume": 8495.3, "quote_volume": 1933.45407, "trades": 32, "taker_buy_volume": 1823.4, "taker_buy_quote": 415.11545}, {"ts": 1767872400000, "open": 0.2275, "high": 0.2278, "low": 0.2274, "close": 0.2276, "volume": 7609.1, "quote_volume": 1732.35845, "trades": 30, "taker_buy_volume": 5739.5, "taker_buy_quote": 1306.81553}, {"ts": 1767872460000, "open": 0.2276, "high": 0.2283, "low": 0.2276, "close": 0.2279, "volume": 16902.1, "quote_volume": 3852.48175, "trades": 70, "taker_buy_volume": 8394.3, "taker_buy_quote": 1913.12936}, {"ts": 1767872520000, "open": 0.2281, "high": 0.2285, "low": 0.2278, "close": 0.2278, "volume": 17861.7, "quote_volume": 4075.51256, "trades": 65, "taker_buy_volume": 3290.1, "taker_buy_quote": 751.02768}, {"ts": 1767872580000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 698.6, "quote_volume": 159.14108, "trades": 2, "taker_buy_volume": 698.6, "taker_buy_quote": 159.14108}, {"ts": 1767872640000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872700000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 1783.1, "quote_volume": 406.56218, "trades": 7, "taker_buy_volume": 1783.1, "taker_buy_quote": 406.56218}, {"ts": 1767872760000, "open": 0.2279, "high": 0.2279, "low": 0.2275, "close": 0.2275, "volume": 12845.4, "quote_volume": 2925.48514, "trades": 20, "taker_buy_volume": 1032.6, "taker_buy_quote": 235.00092}, {"ts": 1767872820000, "open": 0.2277, "high": 0.2283, "low": 0.2277, "close": 0.2281, "volume": 9489.5, "quote_volume": 2164.61461, "trades": 33, "taker_buy_volume": 5840.7, "taker_buy_quote": 1331.91105}, {"ts": 1767872880000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872940000, "open": 0.2283, "high": 0.2287, "low": 0.2281, "close": 0.2285, "volume": 19982.4, "quote_volume": 4565.37538, "trades": 50, "taker_buy_volume": 1976.8, "taker_buy_quote": 451.64977}, {"ts": 1767873000000, "open": 0.2285, "high": 0.2291, "low": 0.2285, "close": 0.2288, "volume": 20210.8, "quote_volume": 4624.34499, "trades": 76, "taker_buy_volume": 6931.6, "taker_buy_quote": 1586.33158}, {"ts": 1767873060000, "open": 0.2289, "high": 0.2291, "low": 0.2286, "close": 0.2286, "volume": 8217.8, "quote_volume": 1880.60313, "trades": 28, "taker_buy_volume": 1572.6, "taker_buy_quote": 360.12978}, {"ts": 1767873120000, "open": 0.2285, "high": 0.2291, "low": 0.2285, "close": 0.229, "volume": 6215.7, "quote_volume": 1422.81388, "trades": 35, "taker_buy_volume": 3071.2, "taker_buy_quote": 702.68384}, {"ts": 1767873180000, "open": 0.2292, "high": 0.2294, "low": 0.229, "close": 0.2293, "volume": 26572.0, "quote_volume": 6090.33049, "trades": 85, "taker_buy_volume": 4736.9, "taker_buy_quote": 1086.15552}, {"ts": 1767873240000, "open": 0.2293, "high": 0.2293, "low": 0.2287, "close": 0.2289, "volume": 4095.3, "quote_volume": 937.44286, "trades": 29, "taker_buy_volume": 1835.4, "taker_buy_quote": 420.05697}, {"ts": 1767873300000, "open": 0.2289, "high": 0.2295, "low": 0.2289, "close": 0.2292, "volume": 14668.6, "quote_volume": 3360.75387, "trades": 56, "taker_buy_volume": 9861.6, "taker_buy_quote": 2259.11674}, {"ts": 1767873360000, "open": 0.2295, "high": 0.2298, "low": 0.2292, "close": 0.2297, "volume": 33427.4, "quote_volume": 7671.54822, "trades": 89, "taker_buy_volume": 10384.8, "taker_buy_quote": 2385.16533}, {"ts": 1767873420000, "open": 0.2296, "high": 0.2296, "low": 0.2291, "close": 0.2291, "volume": 2588.3, "quote_volume": 593.50404, "trades": 16, "taker_buy_volume": 490.2, "taker_buy_quote": 112.44072}, {"ts": 1767873480000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 6924.3, "quote_volume": 1586.37171, "trades": 21, "taker_buy_volume": 6531.5, "taker_buy_quote": 1496.42051}, {"ts": 1767873540000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 471.5, "quote_volume": 108.05906, "trades": 3, "taker_buy_volume": 257.7, "taker_buy_quote": 59.06484}, {"ts": 1767873600000, "open": 0.2291, "high": 0.2294, "low": 0.229, "close": 0.2294, "volume": 17774.3, "quote_volume": 4073.53038, "trades": 31, "taker_buy_volume": 12480.6, "taker_buy_quote": 2860.36375}, {"ts": 1767873660000, "open": 0.2293, "high": 0.2293, "low": 0.2287, "close": 0.2292, "volume": 15313.5, "quote_volume": 3504.73174, "trades": 39, "taker_buy_volume": 6753.1, "taker_buy_quote": 1545.6936}, {"ts": 1767873720000, "open": 0.2291, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 3376.5, "quote_volume": 773.46594, "trades": 13, "taker_buy_volume": 1817.7, "taker_buy_quote": 416.41548}, {"ts": 1767873780000, "open": 0.2291, "high": 0.2294, "low": 0.2288, "close": 0.2288, "volume": 16747.9, "quote_volume": 3836.55497, "trades": 22, "taker_buy_volume": 11912.7, "taker_buy_quote": 2729.10502}, {"ts": 1767873840000, "open": 0.2289, "high": 0.2295, "low": 0.2289, "close": 0.2291, "volume": 20776.2, "quote_volume": 4761.84324, "trades": 49, "taker_buy_volume": 6691.9, "taker_buy_quote": 1534.32083}, {"ts": 1767873900000, "open": 0.229, "high": 0.2294, "low": 0.229, "close": 0.2292, "volume": 7347.2, "quote_volume": 1683.99167, "trades": 22, "taker_buy_volume": 5311.6, "taker_buy_quote": 1217.53819}, {"ts": 1767873960000, "open": 0.2294, "high": 0.2304, "low": 0.2292, "close": 0.2296, "volume": 68222.1, "quote_volume": 15685.03307, "trades": 160, "taker_buy_volume": 21377.4, "taker_buy_quote": 4916.49817}, {"ts": 1767874020000, "open": 0.2296, "high": 0.2296, "low": 0.2291, "close": 0.2291, "volume": 4198.3, "quote_volume": 963.30191, "trades": 20, "taker_buy_volume": 1976.5, "taker_buy_quote": 453.60646}, {"ts": 1767874080000, "open": 0.2291, "high": 0.2291, "low": 0.228, "close": 0.2282, "volume": 17229.6, "quote_volume": 3934.43976, "trades": 65, "taker_buy_volume": 5508.7, "taker_buy_quote": 1258.69926}, {"ts": 1767874140000, "open": 0.2282, "high": 0.2284, "low": 0.2278, "close": 0.2284, "volume": 6223.2, "quote_volume": 1419.72893, "trades": 45, "taker_buy_volume": 5616.1, "taker_buy_quote": 1281.34205}, {"ts": 1767874200000, "open": 0.2283, "high": 0.2286, "low": 0.2279, "close": 0.2284, "volume": 18108.9, "quote_volume": 4134.55788, "trades": 50, "taker_buy_volume": 14571.0, "taker_buy_quote": 3327.00482}, {"ts": 1767874260000, "open": 0.2285, "high": 0.2288, "low": 0.2283, "close": 0.2288, "volume": 2521.8, "quote_volume": 576.43974, "trades": 13, "taker_buy_volume": 2175.1, "taker_buy_quote": 497.13673}, {"ts": 1767874320000, "open": 0.2287, "high": 0.2291, "low": 0.2284, "close": 0.2291, "volume": 5504.0, "quote_volume": 1258.97359, "trades": 19, "taker_buy_volume": 5328.6, "taker_buy_quote": 1218.88594}, {"ts": 1767874380000, "open": 0.2291, "high": 0.2293, "low": 0.2288, "close": 0.2289, "volume": 5436.5, "quote_volume": 1244.31182, "trades": 17, "taker_buy_volume": 928.6, "taker_buy_quote": 212.5416}, {"ts": 1767874440000, "open": 0.2288, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 2611.4, "quote_volume": 597.25218, "trades": 14, "taker_buy_volume": 1222.0, "taker_buy_quote": 279.52431}, {"ts": 1767874500000, "open": 0.2286, "high": 0.2286, "low": 0.2282, "close": 0.2282, "volume": 4939.2, "quote_volume": 1127.70634, "trades": 20, "taker_buy_volume": 2920.2, "taker_buy_quote": 666.8805}, {"ts": 1767874560000, "open": 0.2283, "high": 0.2283, "low": 0.2279, "close": 0.2279, "volume": 5906.5, "quote_volume": 1346.93736, "trades": 25, "taker_buy_volume": 2143.5, "taker_buy_quote": 488.87005}, {"ts": 1767874620000, "open": 0.228, "high": 0.2284, "low": 0.2277, "close": 0.2284, "volume": 13679.0, "quote_volume": 3121.89555, "trades": 27, "taker_buy_volume": 13135.7, "taker_buy_quote": 2998.13224}, {"ts": 1767874680000, "open": 0.2282, "high": 0.2282, "low": 0.2279, "close": 0.2279, "volume": 3896.8, "quote_volume": 888.84708, "trades": 20, "taker_buy_volume": 2954.1, "taker_buy_quote": 673.83091}, {"ts": 1767874740000, "open": 0.2278, "high": 0.2283, "low": 0.2278, "close": 0.2283, "volume": 23433.4, "quote_volume": 5347.15703, "trades": 29, "taker_buy_volume": 22913.4, "taker_buy_quote": 5228.65006}, {"ts": 1767874800000, "open": 0.2282, "high": 0.2286, "low": 0.2282, "close": 0.2286, "volume": 4021.7, "quote_volume": 919.21468, "trades": 12, "taker_buy_volume": 3723.6, "taker_buy_quote": 851.18826}, {"ts": 1767874860000, "open": 0.2286, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 2090.5, "quote_volume": 478.144, "trades": 10, "taker_buy_volume": 1543.4, "taker_buy_quote": 353.07694}, {"ts": 1767874920000, "open": 0.2288, "high": 0.2289, "low": 0.2284, "close": 0.2289, "volume": 12785.9, "quote_volume": 2923.79683, "trades": 29, "taker_buy_volume": 10273.2, "taker_buy_quote": 2349.35969}, {"ts": 1767874980000, "open": 0.229, "high": 0.229, "low": 0.2287, "close": 0.2289, "volume": 3460.6, "quote_volume": 791.92017, "trades": 13, "taker_buy_volume": 2512.4, "taker_buy_quote": 575.06683}, {"ts": 1767875040000, "open": 0.2289, "high": 0.229, "low": 0.2285, "close": 0.2289, "volume": 3957.4, "quote_volume": 905.26815, "trades": 19, "taker_buy_volume": 2989.0, "taker_buy_quote": 683.90951}, {"ts": 1767875100000, "open": 0.2287, "high": 0.229, "low": 0.2287, "close": 0.2288, "volume": 4378.2, "quote_volume": 1001.93156, "trades": 19, "taker_buy_volume": 2107.9, "taker_buy_quote": 482.41351}, {"ts": 1767875160000, "open": 0.2287, "high": 0.2287, "low": 0.2282, "close": 0.2287, "volume": 24533.2, "quote_volume": 5605.16612, "trades": 36, "taker_buy_volume": 4428.7, "taker_buy_quote": 1012.4661}, {"ts": 1767875220000, "open": 0.2285, "high": 0.2291, "low": 0.2285, "close": 0.229, "volume": 3111.6, "quote_volume": 712.10636, "trades": 16, "taker_buy_volume": 2169.9, "taker_buy_quote": 496.68041}, {"ts": 1767875280000, "open": 0.2289, "high": 0.2294, "low": 0.2287, "close": 0.2294, "volume": 4935.3, "quote_volume": 1130.12593, "trades": 26, "taker_buy_volume": 3439.4, "taker_buy_quote": 787.69539}, {"ts": 1767875340000, "open": 0.2294, "high": 0.2295, "low": 0.2289, "close": 0.2289, "volume": 7788.1, "quote_volume": 1784.96768, "trades": 28, "taker_buy_volume": 3628.6, "taker_buy_quote": 831.83001}, {"ts": 1767875400000, "open": 0.229, "high": 0.2294, "low": 0.2289, "close": 0.2294, "volume": 4737.2, "quote_volume": 1085.3212, "trades": 21, "taker_buy_volume": 3833.2, "taker_buy_quote": 878.38412}, {"ts": 1767875460000, "open": 0.2294, "high": 0.2297, "low": 0.2291, "close": 0.2297, "volume": 3652.1, "quote_volume": 837.93845, "trades": 22, "taker_buy_volume": 1953.4, "taker_buy_quote": 448.34958}, {"ts": 1767875520000, "open": 0.2293, "high": 0.2297, "low": 0.2292, "close": 0.2295, "volume": 12542.7, "quote_volume": 2878.4846, "trades": 49, "taker_buy_volume": 8842.5, "taker_buy_quote": 2029.73095}, {"ts": 1767875580000, "open": 0.2296, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 12361.8, "quote_volume": 2834.75697, "trades": 35, "taker_buy_volume": 2737.6, "taker_buy_quote": 628.02668}, {"ts": 1767875640000, "open": 0.2294, "high": 0.2298, "low": 0.2294, "close": 0.2297, "volume": 24006.6, "quote_volume": 5509.90692, "trades": 58, "taker_buy_volume": 13559.4, "taker_buy_quote": 3112.28164}, {"ts": 1767875700000, "open": 0.2297, "high": 0.2297, "low": 0.2292, "close": 0.2295, "volume": 17088.8, "quote_volume": 3920.54153, "trades": 49, "taker_buy_volume": 5314.6, "taker_buy_quote": 1219.43103}, {"ts": 1767875760000, "open": 0.2294, "high": 0.2294, "low": 0.2287, "close": 0.2287, "volume": 9929.1, "quote_volume": 2274.61178, "trades": 48, "taker_buy_volume": 3862.3, "taker_buy_quote": 884.91021}, {"ts": 1767875820000, "open": 0.2288, "high": 0.2291, "low": 0.2288, "close": 0.2291, "volume": 2415.2, "quote_volume": 553.21138, "trades": 15, "taker_buy_volume": 2415.2, "taker_buy_quote": 553.21138}, {"ts": 1767875880000, "open": 0.229, "high": 0.2292, "low": 0.2288, "close": 0.2288, "volume": 2866.5, "quote_volume": 656.42934, "trades": 14, "taker_buy_volume": 1249.0, "taker_buy_quote": 286.12443}, {"ts": 1767875940000, "open": 0.2289, "high": 0.229, "low": 0.2284, "close": 0.2289, "volume": 9695.2, "quote_volume": 2217.101, "trades": 35, "taker_buy_volume": 5195.2, "taker_buy_quote": 1188.26314}, {"ts": 1767876000000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2288, "volume": 1990.5, "quote_volume": 455.2643, "trades": 10, "taker_buy_volume": 1425.1, "taker_buy_quote": 325.95732}, {"ts": 1767876060000, "open": 0.2289, "high": 0.2289, "low": 0.2287, "close": 0.2287, "volume": 1403.1, "quote_volume": 321.06699, "trades": 7, "taker_buy_volume": 795.1, "taker_buy_quote": 181.96789}, {"ts": 1767876120000, "open": 0.2287, "high": 0.2289, "low": 0.2287, "close": 0.2289, "volume": 1734.4, "quote_volume": 396.80075, "trades": 7, "taker_buy_volume": 1734.4, "taker_buy_quote": 396.80075}, {"ts": 1767876180000, "open": 0.2289, "high": 0.229, "low": 0.2287, "close": 0.229, "volume": 2073.0, "quote_volume": 474.4644, "trades": 8, "taker_buy_volume": 1461.9, "taker_buy_quote": 334.65633}, {"ts": 1767876240000, "open": 0.2291, "high": 0.2297, "low": 0.2291, "close": 0.2293, "volume": 3671.2, "quote_volume": 842.31456, "trades": 23, "taker_buy_volume": 1407.6, "taker_buy_quote": 322.8031}, {"ts": 1767876300000, "open": 0.2292, "high": 0.2297, "low": 0.2292, "close": 0.2293, "volume": 2848.6, "quote_volume": 653.62548, "trades": 18, "taker_buy_volume": 1566.7, "taker_buy_quote": 359.424}, {"ts": 1767876360000, "open": 0.2291, "high": 0.2291, "low": 0.2288, "close": 0.2289, "volume": 2125.0, "quote_volume": 486.45049, "trades": 10, "taker_buy_volume": 967.0, "taker_buy_quote": 221.42157}, {"ts": 1767876420000, "open": 0.2288, "high": 0.2291, "low": 0.2287, "close": 0.2291, "volume": 4464.9, "quote_volume": 1022.06195, "trades": 26, "taker_buy_volume": 2178.1, "taker_buy_quote": 498.74157}, {"ts": 1767876480000, "open": 0.2291, "high": 0.2293, "low": 0.2289, "close": 0.2293, "volume": 3435.3, "quote_volume": 787.2108, "trades": 21, "taker_buy_volume": 2214.5, "taker_buy_quote": 507.6314}, {"ts": 1767876540000, "open": 0.2293, "high": 0.2294, "low": 0.229, "close": 0.2292, "volume": 5243.5, "quote_volume": 1202.42834, "trades": 25, "taker_buy_volume": 3349.5, "taker_buy_quote": 768.25028}, {"ts": 1767876600000, "open": 0.2293, "high": 0.2295, "low": 0.2291, "close": 0.2295, "volume": 2211.8, "quote_volume": 507.22971, "trades": 13, "taker_buy_volume": 780.2, "taker_buy_quote": 179.00888}, {"ts": 1767876660000, "open": 0.2294, "high": 0.2295, "low": 0.2293, "close": 0.2294, "volume": 3449.4, "quote_volume": 791.27187, "trades": 15, "taker_buy_volume": 1324.0, "taker_buy_quote": 303.71577}, {"ts": 1767876720000, "open": 0.2294, "high": 0.2294, "low": 0.2291, "close": 0.2292, "volume": 4886.2, "quote_volume": 1119.80315, "trades": 18, "taker_buy_volume": 2968.1, "taker_buy_quote": 680.35912}, {"ts": 1767876780000, "open": 0.2292, "high": 0.2293, "low": 0.2288, "close": 0.2288, "volume": 2845.3, "quote_volume": 651.80885, "trades": 16, "taker_buy_volume": 1674.6, "taker_buy_quote": 383.67922}, {"ts": 1767876840000, "open": 0.229, "high": 0.229, "low": 0.2278, "close": 0.228, "volume": 6805.7, "quote_volume": 1554.02088, "trades": 37, "taker_buy_volume": 3493.7, "taker_buy_quote": 798.27865}, {"ts": 1767876900000, "open": 0.2281, "high": 0.229, "low": 0.2281, "close": 0.229, "volume": 3345.1, "quote_volume": 764.88961, "trades": 23, "taker_buy_volume": 1588.7, "taker_buy_quote": 363.26452}, {"ts": 1767876960000, "open": 0.2289, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 1243.7, "quote_volume": 284.95877, "trades": 6, "taker_buy_volume": 1176.7, "taker_buy_quote": 269.62247}, {"ts": 1767877020000, "open": 0.229, "high": 0.2292, "low": 0.2288, "close": 0.2291, "volume": 8055.2, "quote_volume": 1844.71484, "trades": 25, "taker_buy_volume": 2222.8, "taker_buy_quote": 509.11452}, {"ts": 1767877080000, "open": 0.2289, "high": 0.2291, "low": 0.2289, "close": 0.2291, "volume": 3682.7, "quote_volume": 843.48698, "trades": 15, "taker_buy_volume": 2288.8, "taker_buy_quote": 524.33093}, {"ts": 1767877140000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.2291, "volume": 1339.8, "quote_volume": 306.86051, "trades": 5, "taker_buy_volume": 424.5, "taker_buy_quote": 97.25681}, {"ts": 1767877200000, "open": 0.2291, "high": 0.2293, "low": 0.2287, "close": 0.2287, "volume": 1884.2, "quote_volume": 431.2751, "trades": 11, "taker_buy_volume": 48.8, "taker_buy_quote": 11.18933}, {"ts": 1767877260000, "open": 0.2287, "high": 0.2289, "low": 0.2281, "close": 0.2289, "volume": 6755.9, "quote_volume": 1544.52516, "trades": 34, "taker_buy_volume": 4708.5, "taker_buy_quote": 1076.87985}, {"ts": 1767877320000, "open": 0.2287, "high": 0.2295, "low": 0.2287, "close": 0.2292, "volume": 13414.4, "quote_volume": 3075.76076, "trades": 38, "taker_buy_volume": 10182.0, "taker_buy_quote": 2334.56824}, {"ts": 1767877380000, "open": 0.2292, "high": 0.2294, "low": 0.2291, "close": 0.2292, "volume": 1583.7, "quote_volume": 362.94678, "trades": 11, "taker_buy_volume": 445.3, "taker_buy_quote": 102.09501}, {"ts": 1767877440000, "open": 0.2292, "high": 0.2292, "low": 0.2288, "close": 0.229, "volume": 8809.2, "quote_volume": 2016.77799, "trades": 20, "taker_buy_volume": 1549.1, "taker_buy_quote": 354.70259}, {"ts": 1767877500000, "open": 0.2288, "high": 0.2292, "low": 0.2288, "close": 0.2292, "volume": 2035.0, "quote_volume": 465.89558, "trades": 12, "taker_buy_volume": 1202.8, "taker_buy_quote": 275.43872}, {"ts": 1767877560000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 1020.3, "quote_volume": 233.78518, "trades": 6, "taker_buy_volume": 174.5, "taker_buy_quote": 40.00848}, {"ts": 1767877620000, "open": 0.229, "high": 0.2293, "low": 0.2289, "close": 0.229, "volume": 4625.6, "quote_volume": 1059.64029, "trades": 21, "taker_buy_volume": 2717.1, "taker_buy_quote": 622.54888}, {"ts": 1767877680000, "open": 0.2291, "high": 0.2292, "low": 0.2288, "close": 0.229, "volume": 6017.5, "quote_volume": 1378.16804, "trades": 21, "taker_buy_volume": 4138.8, "taker_buy_quote": 948.1054}, {"ts": 1767877740000, "open": 0.2291, "high": 0.2292, "low": 0.2289, "close": 0.229, "volume": 2781.2, "quote_volume": 637.09649, "trades": 13, "taker_buy_volume": 2242.4, "taker_buy_quote": 513.76517}, {"ts": 1767877800000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 2440.1, "quote_volume": 558.46263, "trades": 9, "taker_buy_volume": 905.5, "taker_buy_quote": 207.26895}, {"ts": 1767877860000, "open": 0.2287, "high": 0.2289, "low": 0.2286, "close": 0.2289, "volume": 1359.9, "quote_volume": 311.03775, "trades": 7, "taker_buy_volume": 728.8, "taker_buy_quote": 166.72275}, {"ts": 1767877920000, "open": 0.229, "high": 0.2294, "low": 0.2289, "close": 0.2294, "volume": 19789.0, "quote_volume": 4536.35668, "trades": 69, "taker_buy_volume": 16721.0, "taker_buy_quote": 3833.62524}, {"ts": 1767877980000, "open": 0.2294, "high": 0.2299, "low": 0.2294, "close": 0.2299, "volume": 3297.4, "quote_volume": 756.7367, "trades": 18, "taker_buy_volume": 1462.0, "taker_buy_quote": 335.65551}, {"ts": 1767878040000, "open": 0.2299, "high": 0.2299, "low": 0.2292, "close": 0.2292, "volume": 11378.8, "quote_volume": 2611.5529, "trades": 40, "taker_buy_volume": 3426.1, "taker_buy_quote": 786.05079}, {"ts": 1767878100000, "open": 0.2294, "high": 0.2296, "low": 0.2292, "close": 0.2294, "volume": 7659.8, "quote_volume": 1757.268, "trades": 39, "taker_buy_volume": 4758.4, "taker_buy_quote": 1091.80561}, {"ts": 1767878160000, "open": 0.2294, "high": 0.2296, "low": 0.2294, "close": 0.2295, "volume": 3644.0, "quote_volume": 836.10034, "trades": 19, "taker_buy_volume": 2025.9, "taker_buy_quote": 464.9082}, {"ts": 1767878220000, "open": 0.2294, "high": 0.2303, "low": 0.2293, "close": 0.2301, "volume": 18359.2, "quote_volume": 4221.22472, "trades": 76, "taker_buy_volume": 7788.9, "taker_buy_quote": 1790.97967}, {"ts": 1767878280000, "open": 0.23, "high": 0.2304, "low": 0.2297, "close": 0.2304, "volume": 18875.7, "quote_volume": 4343.25092, "trades": 55, "taker_buy_volume": 10138.1, "taker_buy_quote": 2333.34328}, {"ts": 1767878340000, "open": 0.2303, "high": 0.2308, "low": 0.2301, "close": 0.2306, "volume": 54962.4, "quote_volume": 12669.71383, "trades": 166, "taker_buy_volume": 17246.1, "taker_buy_quote": 3977.2602}, {"ts": 1767878400000, "open": 0.2305, "high": 0.2305, "low": 0.2302, "close": 0.2303, "volume": 6087.8, "quote_volume": 1402.42313, "trades": 41, "taker_buy_volume": 3029.8, "taker_buy_quote": 698.10776}, {"ts": 1767878460000, "open": 0.2303, "high": 0.2305, "low": 0.2296, "close": 0.2296, "volume": 5992.5, "quote_volume": 1380.39133, "trades": 25, "taker_buy_volume": 1643.9, "taker_buy_quote": 378.79005}, {"ts": 1767878520000, "open": 0.2295, "high": 0.2296, "low": 0.2293, "close": 0.2294, "volume": 3705.5, "quote_volume": 850.10694, "trades": 27, "taker_buy_volume": 1949.0, "taker_buy_quote": 447.18886}, {"ts": 1767878580000, "open": 0.2294, "high": 0.2294, "low": 0.229, "close": 0.2293, "volume": 9807.2, "quote_volume": 2247.06304, "trades": 25, "taker_buy_volume": 3617.0, "taker_buy_quote": 828.93052}, {"ts": 1767878640000, "open": 0.2293, "high": 0.2297, "low": 0.2293, "close": 0.2297, "volume": 3449.2, "quote_volume": 791.86784, "trades": 20, "taker_buy_volume": 3336.8, "taker_buy_quote": 766.09452}, {"ts": 1767878700000, "open": 0.2297, "high": 0.2297, "low": 0.2293, "close": 0.2295, "volume": 3334.6, "quote_volume": 765.10924, "trades": 14, "taker_buy_volume": 1193.5, "taker_buy_quote": 273.78786}, {"ts": 1767878760000, "open": 0.2292, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 2523.2, "quote_volume": 578.01595, "trades": 17, "taker_buy_volume": 1755.1, "taker_buy_quote": 402.1297}, {"ts": 1767878820000, "open": 0.2293, "high": 0.2302, "low": 0.2293, "close": 0.2302, "volume": 8550.8, "quote_volume": 1963.65179, "trades": 21, "taker_buy_volume": 8550.8, "taker_buy_quote": 1963.65179}, {"ts": 1767878880000, "open": 0.2301, "high": 0.2301, "low": 0.2297, "close": 0.2297, "volume": 598.8, "quote_volume": 137.74028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878940000, "open": 0.2297, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 418.4, "quote_volume": 96.07771, "trades": 5, "taker_buy_volume": 87.1, "taker_buy_quote": 20.01123}, {"ts": 1767879000000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 2084.0, "quote_volume": 478.62791, "trades": 13, "taker_buy_volume": 750.5, "taker_buy_quote": 172.33189}, {"ts": 1767879060000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 1794.4, "quote_volume": 411.94037, "trades": 8, "taker_buy_volume": 990.0, "taker_buy_quote": 227.2545}, {"ts": 1767879120000, "open": 0.2296, "high": 0.2297, "low": 0.2287, "close": 0.2294, "volume": 73590.0, "quote_volume": 16885.17167, "trades": 218, "taker_buy_volume": 50094.8, "taker_buy_quote": 11496.62389}, {"ts": 1767879180000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 603.1, "quote_volume": 138.34033, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 113.553}, {"ts": 1767879240000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 730.4, "quote_volume": 167.41915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879300000, "open": 0.2292, "high": 0.2294, "low": 0.2287, "close": 0.229, "volume": 29063.9, "quote_volume": 6657.07062, "trades": 86, "taker_buy_volume": 15560.9, "taker_buy_quote": 3564.33613}, {"ts": 1767879360000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.2291, "volume": 799.4, "quote_volume": 183.15915, "trades": 9, "taker_buy_volume": 622.5, "taker_buy_quote": 142.62685}, {"ts": 1767879420000, "open": 0.2292, "high": 0.2303, "low": 0.2292, "close": 0.2303, "volume": 66807.5, "quote_volume": 15346.10767, "trades": 106, "taker_buy_volume": 41436.0, "taker_buy_quote": 9514.92733}, {"ts": 1767879480000, "open": 0.2304, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 844.2, "quote_volume": 194.48813, "trades": 5, "taker_buy_volume": 43.5, "taker_buy_quote": 10.0224}, {"ts": 1767879540000, "open": 0.2303, "high": 0.2311, "low": 0.2302, "close": 0.2307, "volume": 27243.5, "quote_volume": 6286.43899, "trades": 62, "taker_buy_volume": 10968.1, "taker_buy_quote": 2530.9476}, {"ts": 1767879600000, "open": 0.231, "high": 0.2311, "low": 0.2299, "close": 0.2303, "volume": 24391.9, "quote_volume": 5625.68627, "trades": 82, "taker_buy_volume": 4912.0, "taker_buy_quote": 1133.02508}, {"ts": 1767879660000, "open": 0.2304, "high": 0.2304, "low": 0.2299, "close": 0.2302, "volume": 5699.0, "quote_volume": 1312.30245, "trades": 23, "taker_buy_volume": 2051.0, "taker_buy_quote": 472.50078}, {"ts": 1767879720000, "open": 0.2302, "high": 0.2317, "low": 0.2302, "close": 0.2316, "volume": 85151.5, "quote_volume": 19690.10615, "trades": 230, "taker_buy_volume": 41794.6, "taker_buy_quote": 9664.92722}, {"ts": 1767879780000, "open": 0.2316, "high": 0.2323, "low": 0.2314, "close": 0.2322, "volume": 100168.1, "quote_volume": 23218.7838, "trades": 228, "taker_buy_volume": 39327.9, "taker_buy_quote": 9120.9328}, {"ts": 1767879840000, "open": 0.2323, "high": 0.2326, "low": 0.2314, "close": 0.2326, "volume": 160046.3, "quote_volume": 37140.51749, "trades": 392, "taker_buy_volume": 104571.0, "taker_buy_quote": 24271.27641}, {"ts": 1767879900000, "open": 0.2325, "high": 0.2335, "low": 0.232, "close": 0.2321, "volume": 135035.4, "quote_volume": 31421.68399, "trades": 489, "taker_buy_volume": 69912.5, "taker_buy_quote": 16269.64574}, {"ts": 1767879960000, "open": 0.2322, "high": 0.233, "low": 0.2315, "close": 0.2329, "volume": 91575.0, "quote_volume": 21268.30868, "trades": 257, "taker_buy_volume": 46043.6, "taker_buy_quote": 10699.60628}, {"ts": 1767880020000, "open": 0.2328, "high": 0.2336, "low": 0.2327, "close": 0.2332, "volume": 82806.6, "quote_volume": 19310.21532, "trades": 188, "taker_buy_volume": 36138.1, "taker_buy_quote": 8430.32992}, {"ts": 1767880080000, "open": 0.233, "high": 0.2342, "low": 0.233, "close": 0.2342, "volume": 80693.4, "quote_volume": 18831.78133, "trades": 154, "taker_buy_volume": 37131.3, "taker_buy_quote": 8672.41925}, {"ts": 1767880140000, "open": 0.234, "high": 0.2355, "low": 0.2335, "close": 0.2352, "volume": 159288.7, "quote_volume": 37327.83508, "trades": 295, "taker_buy_volume": 74159.6, "taker_buy_quote": 17393.11246}, {"ts": 1767880200000, "open": 0.2352, "high": 0.237, "low": 0.2342, "close": 0.2363, "volume": 237198.7, "quote_volume": 55834.97316, "trades": 544, "taker_buy_volume": 119040.3, "taker_buy_quote": 28042.74987}, {"ts": 1767880260000, "open": 0.2361, "high": 0.2363, "low": 0.2342, "close": 0.2342, "volume": 106720.4, "quote_volume": 25134.12624, "trades": 271, "taker_buy_volume": 54108.3, "taker_buy_quote": 12747.56238}, {"ts": 1767880320000, "open": 0.2342, "high": 0.2355, "low": 0.2339, "close": 0.2352, "volume": 54607.3, "quote_volume": 12816.26922, "trades": 215, "taker_buy_volume": 39592.3, "taker_buy_quote": 9295.63214}, {"ts": 1767880380000, "open": 0.2353, "high": 0.2364, "low": 0.2351, "close": 0.2364, "volume": 98600.0, "quote_volume": 23242.17657, "trades": 256, "taker_buy_volume": 72549.1, "taker_buy_quote": 17102.6243}, {"ts": 1767880440000, "open": 0.236, "high": 0.2384, "low": 0.2356, "close": 0.2378, "volume": 218720.5, "quote_volume": 51938.53237, "trades": 544, "taker_buy_volume": 136582.2, "taker_buy_quote": 32444.59778}, {"ts": 1767880500000, "open": 0.2378, "high": 0.2378, "low": 0.2349, "close": 0.2359, "volume": 261540.6, "quote_volume": 61810.65056, "trades": 483, "taker_buy_volume": 95623.0, "taker_buy_quote": 22562.73622}, {"ts": 1767880560000, "open": 0.2358, "high": 0.2362, "low": 0.2353, "close": 0.2353, "volume": 36668.6, "quote_volume": 8647.9685, "trades": 115, "taker_buy_volume": 25201.4, "taker_buy_quote": 5946.60575}, {"ts": 1767880620000, "open": 0.2352, "high": 0.2352, "low": 0.232, "close": 0.2329, "volume": 90251.3, "quote_volume": 21052.15417, "trades": 319, "taker_buy_volume": 52207.9, "taker_buy_quote": 12161.55895}, {"ts": 1767880680000, "open": 0.233, "high": 0.233, "low": 0.2317, "close": 0.2325, "volume": 54332.6, "quote_volume": 12622.5643, "trades": 171, "taker_buy_volume": 32391.5, "taker_buy_quote": 7524.44687}, {"ts": 1767880740000, "open": 0.2323, "high": 0.2329, "low": 0.2319, "close": 0.2319, "volume": 11674.6, "quote_volume": 2715.15989, "trades": 40, "taker_buy_volume": 7305.1, "taker_buy_quote": 1699.43193}, {"ts": 1767880800000, "open": 0.2319, "high": 0.2326, "low": 0.2313, "close": 0.2321, "volume": 39621.5, "quote_volume": 9190.8075, "trades": 108, "taker_buy_volume": 15119.5, "taker_buy_quote": 3505.18056}, {"ts": 1767880860000, "open": 0.232, "high": 0.2323, "low": 0.2311, "close": 0.2314, "volume": 26101.1, "quote_volume": 6042.881, "trades": 70, "taker_buy_volume": 12153.9, "taker_buy_quote": 2815.32536}, {"ts": 1767880920000, "open": 0.2314, "high": 0.2317, "low": 0.2302, "close": 0.2304, "volume": 98992.7, "quote_volume": 22867.07712, "trades": 186, "taker_buy_volume": 61007.4, "taker_buy_quote": 14108.27117}, {"ts": 1767880980000, "open": 0.2303, "high": 0.2307, "low": 0.2298, "close": 0.2301, "volume": 54976.0, "quote_volume": 12662.87795, "trades": 110, "taker_buy_volume": 33111.8, "taker_buy_quote": 7629.16275}, {"ts": 1767881040000, "open": 0.2301, "high": 0.2308, "low": 0.2298, "close": 0.23, "volume": 37245.7, "quote_volume": 8568.71287, "trades": 63, "taker_buy_volume": 24744.6, "taker_buy_quote": 5691.71785}, {"ts": 1767881100000, "open": 0.2301, "high": 0.2302, "low": 0.2298, "close": 0.2298, "volume": 17052.2, "quote_volume": 3920.8148, "trades": 36, "taker_buy_volume": 10389.4, "taker_buy_quote": 2389.37485}, {"ts": 1767881160000, "open": 0.2297, "high": 0.2302, "low": 0.2293, "close": 0.2296, "volume": 33648.3, "quote_volume": 7725.33731, "trades": 89, "taker_buy_volume": 22898.2, "taker_buy_quote": 5257.96867}, {"ts": 1767881220000, "open": 0.2295, "high": 0.2298, "low": 0.2293, "close": 0.2298, "volume": 11756.4, "quote_volume": 2698.32569, "trades": 36, "taker_buy_volume": 8723.2, "taker_buy_quote": 2002.47387}, {"ts": 1767881280000, "open": 0.2297, "high": 0.2301, "low": 0.2295, "close": 0.2295, "volume": 2487.4, "quote_volume": 571.32172, "trades": 15, "taker_buy_volume": 396.8, "taker_buy_quote": 91.26142}, {"ts": 1767881340000, "open": 0.2296, "high": 0.2297, "low": 0.2293, "close": 0.2293, "volume": 43598.0, "quote_volume": 10004.56145, "trades": 57, "taker_buy_volume": 14109.9, "taker_buy_quote": 3238.71605}, {"ts": 1767881400000, "open": 0.2295, "high": 0.2297, "low": 0.2293, "close": 0.2295, "volume": 16142.8, "quote_volume": 3703.98057, "trades": 48, "taker_buy_volume": 9946.5, "taker_buy_quote": 2282.44681}, {"ts": 1767881460000, "open": 0.2295, "high": 0.2298, "low": 0.2289, "close": 0.2293, "volume": 31424.6, "quote_volume": 7208.30463, "trades": 84, "taker_buy_volume": 22533.7, "taker_buy_quote": 5169.7591}, {"ts": 1767881520000, "open": 0.229, "high": 0.2292, "low": 0.2287, "close": 0.229, "volume": 23342.5, "quote_volume": 5344.21585, "trades": 78, "taker_buy_volume": 20347.0, "taker_buy_quote": 4658.72953}, {"ts": 1767881580000, "open": 0.2291, "high": 0.2293, "low": 0.229, "close": 0.2292, "volume": 5170.8, "quote_volume": 1184.84005, "trades": 34, "taker_buy_volume": 3375.3, "taker_buy_quote": 773.4669}, {"ts": 1767881640000, "open": 0.2292, "high": 0.2295, "low": 0.229, "close": 0.2294, "volume": 53538.4, "quote_volume": 12271.43839, "trades": 34, "taker_buy_volume": 52341.1, "taker_buy_quote": 11997.03149}, {"ts": 1767881700000, "open": 0.2295, "high": 0.2295, "low": 0.229, "close": 0.229, "volume": 14241.3, "quote_volume": 3264.06603, "trades": 29, "taker_buy_volume": 2624.8, "taker_buy_quote": 601.83919}, {"ts": 1767881760000, "open": 0.2289, "high": 0.229, "low": 0.2286, "close": 0.229, "volume": 44858.5, "quote_volume": 10264.93132, "trades": 62, "taker_buy_volume": 27948.3, "taker_buy_quote": 6397.30616}, {"ts": 1767881820000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.229, "volume": 4047.2, "quote_volume": 927.03396, "trades": 9, "taker_buy_volume": 1586.3, "taker_buy_quote": 363.26708}, {"ts": 1767881880000, "open": 0.2292, "high": 0.2293, "low": 0.229, "close": 0.2291, "volume": 11471.7, "quote_volume": 2629.1796, "trades": 14, "taker_buy_volume": 643.7, "taker_buy_quote": 147.5536}, {"ts": 1767881940000, "open": 0.229, "high": 0.2291, "low": 0.2284, "close": 0.2286, "volume": 20908.7, "quote_volume": 4780.98709, "trades": 43, "taker_buy_volume": 7913.7, "taker_buy_quote": 1809.74346}, {"ts": 1767882000000, "open": 0.2286, "high": 0.2286, "low": 0.2284, "close": 0.2284, "volume": 1367.3, "quote_volume": 312.41796, "trades": 4, "taker_buy_volume": 385.7, "taker_buy_quote": 88.17102}, {"ts": 1767882060000, "open": 0.2286, "high": 0.2288, "low": 0.2285, "close": 0.2286, "volume": 10229.9, "quote_volume": 2339.15543, "trades": 39, "taker_buy_volume": 6021.0, "taker_buy_quote": 1376.89432}, {"ts": 1767882120000, "open": 0.2285, "high": 0.2287, "low": 0.2283, "close": 0.2284, "volume": 5056.2, "quote_volume": 1154.92086, "trades": 18, "taker_buy_volume": 788.4, "taker_buy_quote": 180.16257}, {"ts": 1767882180000, "open": 0.2286, "high": 0.2288, "low": 0.2285, "close": 0.2288, "volume": 5814.7, "quote_volume": 1328.92648, "trades": 13, "taker_buy_volume": 4734.6, "taker_buy_quote": 1082.06951}, {"ts": 1767882240000, "open": 0.2286, "high": 0.2286, "low": 0.2283, "close": 0.2283, "volume": 5031.8, "quote_volume": 1149.51077, "trades": 23, "taker_buy_volume": 2889.2, "taker_buy_quote": 660.01482}, {"ts": 1767882300000, "open": 0.2283, "high": 0.2284, "low": 0.228, "close": 0.2284, "volume": 6097.7, "quote_volume": 1391.39352, "trades": 27, "taker_buy_volume": 3530.0, "taker_buy_quote": 805.80219}, {"ts": 1767882360000, "open": 0.2283, "high": 0.2283, "low": 0.2276, "close": 0.2281, "volume": 12559.6, "quote_volume": 2862.70635, "trades": 45, "taker_buy_volume": 6301.8, "taker_buy_quote": 1436.89813}, {"ts": 1767882420000, "open": 0.2281, "high": 0.2284, "low": 0.2279, "close": 0.2279, "volume": 8696.5, "quote_volume": 1984.41231, "trades": 36, "taker_buy_volume": 4720.5, "taker_buy_quote": 1077.339}, {"ts": 1767882480000, "open": 0.2281, "high": 0.2281, "low": 0.2277, "close": 0.2278, "volume": 4699.5, "quote_volume": 1071.09076, "trades": 21, "taker_buy_volume": 2990.9, "taker_buy_quote": 681.84292}, {"ts": 1767882540000, "open": 0.2277, "high": 0.2278, "low": 0.2271, "close": 0.2278, "volume": 61325.1, "quote_volume": 13953.55424, "trades": 124, "taker_buy_volume": 34614.1, "taker_buy_quote": 7879.58927}, {"ts": 1767882600000, "open": 0.2275, "high": 0.228, "low": 0.2275, "close": 0.228, "volume": 7688.3, "quote_volume": 1751.32362, "trades": 23, "taker_buy_volume": 6340.9, "taker_buy_quote": 1444.65322}, {"ts": 1767882660000, "open": 0.228, "high": 0.2283, "low": 0.2277, "close": 0.2283, "volume": 17842.9, "quote_volume": 4071.00678, "trades": 32, "taker_buy_volume": 8444.5, "taker_buy_quote": 1925.6606}, {"ts": 1767882720000, "open": 0.2284, "high": 0.2289, "low": 0.2284, "close": 0.2286, "volume": 5739.8, "quote_volume": 1312.46969, "trades": 20, "taker_buy_volume": 3647.7, "taker_buy_quote": 834.01956}, {"ts": 1767882780000, "open": 0.2288, "high": 0.2292, "low": 0.2288, "close": 0.2292, "volume": 5509.1, "quote_volume": 1261.07192, "trades": 21, "taker_buy_volume": 4691.9, "taker_buy_quote": 1074.09656}, {"ts": 1767882840000, "open": 0.2293, "high": 0.2296, "low": 0.229, "close": 0.229, "volume": 22570.0, "quote_volume": 5173.44304, "trades": 44, "taker_buy_volume": 11316.5, "taker_buy_quote": 2594.95818}, {"ts": 1767882900000, "open": 0.2291, "high": 0.2296, "low": 0.2291, "close": 0.2296, "volume": 2715.2, "quote_volume": 623.21466, "trades": 16, "taker_buy_volume": 1633.7, "taker_buy_quote": 375.03197}, {"ts": 1767882960000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 2386.1, "quote_volume": 548.41485, "trades": 13, "taker_buy_volume": 2386.1, "taker_buy_quote": 548.41485}, {"ts": 1767883020000, "open": 0.2299, "high": 0.2299, "low": 0.2292, "close": 0.2296, "volume": 23222.9, "quote_volume": 5327.97485, "trades": 43, "taker_buy_volume": 13443.1, "taker_buy_quote": 3084.55258}, {"ts": 1767883080000, "open": 0.2297, "high": 0.2302, "low": 0.2293, "close": 0.2302, "volume": 23807.4, "quote_volume": 5468.05806, "trades": 48, "taker_buy_volume": 11962.8, "taker_buy_quote": 2748.99852}, {"ts": 1767883140000, "open": 0.2303, "high": 0.2307, "low": 0.23, "close": 0.2302, "volume": 9419.5, "quote_volume": 2169.13154, "trades": 31, "taker_buy_volume": 2463.9, "taker_buy_quote": 567.57077}, {"ts": 1767883200000, "open": 0.2303, "high": 0.2305, "low": 0.2303, "close": 0.2305, "volume": 16012.2, "quote_volume": 3690.66501, "trades": 16, "taker_buy_volume": 15342.0, "taker_buy_quote": 3536.31795}, {"ts": 1767883260000, "open": 0.2306, "high": 0.2307, "low": 0.2304, "close": 0.2304, "volume": 1399.9, "quote_volume": 322.56172, "trades": 7, "taker_buy_volume": 65.6, "taker_buy_quote": 15.12957}, {"ts": 1767883320000, "open": 0.2303, "high": 0.2303, "low": 0.2288, "close": 0.2289, "volume": 42691.3, "quote_volume": 9795.43981, "trades": 57, "taker_buy_volume": 4970.8, "taker_buy_quote": 1141.52712}, {"ts": 1767883380000, "open": 0.2289, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 16052.4, "quote_volume": 3676.70025, "trades": 25, "taker_buy_volume": 13979.5, "taker_buy_quote": 3201.96722}, {"ts": 1767883440000, "open": 0.2292, "high": 0.2299, "low": 0.2289, "close": 0.2295, "volume": 44613.0, "quote_volume": 10242.34364, "trades": 65, "taker_buy_volume": 36976.3, "taker_buy_quote": 8489.78109}, {"ts": 1767883500000, "open": 0.2294, "high": 0.2297, "low": 0.2291, "close": 0.2297, "volume": 8825.0, "quote_volume": 2024.32808, "trades": 26, "taker_buy_volume": 6535.5, "taker_buy_quote": 1499.34514}, {"ts": 1767883560000, "open": 0.2298, "high": 0.231, "low": 0.2298, "close": 0.231, "volume": 6763.2, "quote_volume": 1558.81161, "trades": 23, "taker_buy_volume": 6268.2, "taker_buy_quote": 1444.71411}, {"ts": 1767883620000, "open": 0.231, "high": 0.2318, "low": 0.231, "close": 0.2314, "volume": 4663.8, "quote_volume": 1079.71092, "trades": 22, "taker_buy_volume": 2389.1, "taker_buy_quote": 553.09359}, {"ts": 1767883680000, "open": 0.2313, "high": 0.2314, "low": 0.231, "close": 0.2311, "volume": 494.8, "quote_volume": 114.39793, "trades": 8, "taker_buy_volume": 105.9, "taker_buy_quote": 24.49293}, {"ts": 1767883740000, "open": 0.231, "high": 0.2312, "low": 0.231, "close": 0.2312, "volume": 1077.4, "quote_volume": 249.04706, "trades": 7, "taker_buy_volume": 633.8, "taker_buy_quote": 146.53456}, {"ts": 1767883800000, "open": 0.2311, "high": 0.2313, "low": 0.231, "close": 0.2313, "volume": 7432.4, "quote_volume": 1718.03153, "trades": 10, "taker_buy_volume": 5464.0, "taker_buy_quote": 1263.28113}, {"ts": 1767883860000, "open": 0.2314, "high": 0.2315, "low": 0.2314, "close": 0.2314, "volume": 629.8, "quote_volume": 145.79004, "trades": 6, "taker_buy_volume": 86.6, "taker_buy_quote": 20.04357}, {"ts": 1767883920000, "open": 0.2313, "high": 0.2315, "low": 0.2312, "close": 0.2315, "volume": 873.3, "quote_volume": 202.04439, "trades": 10, "taker_buy_volume": 786.7, "taker_buy_quote": 182.01814}, {"ts": 1767883980000, "open": 0.2315, "high": 0.2318, "low": 0.2314, "close": 0.2318, "volume": 1960.7, "quote_volume": 453.96157, "trades": 9, "taker_buy_volume": 808.8, "taker_buy_quote": 187.36241}, {"ts": 1767884040000, "open": 0.2315, "high": 0.2315, "low": 0.2307, "close": 0.2307, "volume": 12549.3, "quote_volume": 2901.18466, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884100000, "open": 0.2307, "high": 0.2307, "low": 0.2299, "close": 0.2299, "volume": 59929.9, "quote_volume": 13794.09623, "trades": 81, "taker_buy_volume": 20916.8, "taker_buy_quote": 4812.79493}, {"ts": 1767884160000, "open": 0.2298, "high": 0.2304, "low": 0.2296, "close": 0.2304, "volume": 10455.0, "quote_volume": 2404.66183, "trades": 30, "taker_buy_volume": 9305.9, "taker_buy_quote": 2140.66287}, {"ts": 1767884220000, "open": 0.2302, "high": 0.2304, "low": 0.23, "close": 0.2304, "volume": 2801.0, "quote_volume": 644.80857, "trades": 16, "taker_buy_volume": 2548.5, "taker_buy_quote": 586.72052}, {"ts": 1767884280000, "open": 0.2302, "high": 0.2306, "low": 0.2301, "close": 0.2306, "volume": 4134.2, "quote_volume": 952.55968, "trades": 13, "taker_buy_volume": 3198.4, "taker_buy_quote": 737.20495}, {"ts": 1767884340000, "open": 0.2303, "high": 0.2305, "low": 0.2303, "close": 0.2305, "volume": 2077.3, "quote_volume": 478.57613, "trades": 7, "taker_buy_volume": 1556.5, "taker_buy_quote": 358.63589}, {"ts": 1767884400000, "open": 0.2305, "high": 0.2307, "low": 0.2303, "close": 0.2307, "volume": 3207.9, "quote_volume": 739.33085, "trades": 15, "taker_buy_volume": 2584.5, "taker_buy_quote": 595.76183}, {"ts": 1767884460000, "open": 0.2305, "high": 0.2307, "low": 0.2302, "close": 0.2302, "volume": 7952.3, "quote_volume": 1833.5285, "trades": 25, "taker_buy_volume": 3988.7, "taker_buy_quote": 919.85195}, {"ts": 1767884520000, "open": 0.2301, "high": 0.2304, "low": 0.23, "close": 0.2303, "volume": 22399.4, "quote_volume": 5154.9109, "trades": 32, "taker_buy_volume": 3443.6, "taker_buy_quote": 792.77099}, {"ts": 1767884580000, "open": 0.2305, "high": 0.2306, "low": 0.23, "close": 0.2301, "volume": 7517.3, "quote_volume": 1729.84354, "trades": 26, "taker_buy_volume": 2041.9, "taker_buy_quote": 469.93962}, {"ts": 1767884640000, "open": 0.2301, "high": 0.2304, "low": 0.2301, "close": 0.2302, "volume": 3307.1, "quote_volume": 761.45116, "trades": 17, "taker_buy_volume": 2465.0, "taker_buy_quote": 567.56939}, {"ts": 1767884700000, "open": 0.2304, "high": 0.2317, "low": 0.2304, "close": 0.2313, "volume": 11084.4, "quote_volume": 2560.60485, "trades": 45, "taker_buy_volume": 8078.7, "taker_buy_quote": 1865.29173}, {"ts": 1767884760000, "open": 0.2315, "high": 0.2321, "low": 0.2314, "close": 0.2316, "volume": 6102.3, "quote_volume": 1414.71146, "trades": 32, "taker_buy_volume": 4194.9, "taker_buy_quote": 972.57036}, {"ts": 1767884820000, "open": 0.2314, "high": 0.2318, "low": 0.2314, "close": 0.2314, "volume": 6458.6, "quote_volume": 1495.83745, "trades": 20, "taker_buy_volume": 1402.1, "taker_buy_quote": 324.89269}, {"ts": 1767884880000, "open": 0.2314, "high": 0.2317, "low": 0.2312, "close": 0.2317, "volume": 3397.1, "quote_volume": 786.17274, "trades": 21, "taker_buy_volume": 1437.4, "taker_buy_quote": 332.78338}, {"ts": 1767884940000, "open": 0.2317, "high": 0.2317, "low": 0.2316, "close": 0.2316, "volume": 5303.7, "quote_volume": 1228.83338, "trades": 11, "taker_buy_volume": 626.4, "taker_buy_quote": 145.13688}, {"ts": 1767885000000, "open": 0.2316, "high": 0.2316, "low": 0.2313, "close": 0.2314, "volume": 878.1, "quote_volume": 203.18009, "trades": 9, "taker_buy_volume": 185.3, "taker_buy_quote": 42.87842}, {"ts": 1767885060000, "open": 0.2313, "high": 0.2315, "low": 0.2313, "close": 0.2313, "volume": 848.7, "quote_volume": 196.34195, "trades": 7, "taker_buy_volume": 173.2, "taker_buy_quote": 40.0958}, {"ts": 1767885120000, "open": 0.2316, "high": 0.2319, "low": 0.2316, "close": 0.2318, "volume": 7734.8, "quote_volume": 1792.30315, "trades": 19, "taker_buy_volume": 7171.0, "taker_buy_quote": 1661.63595}, {"ts": 1767885180000, "open": 0.2319, "high": 0.232, "low": 0.2315, "close": 0.2318, "volume": 5467.2, "quote_volume": 1267.1707, "trades": 24, "taker_buy_volume": 2811.3, "taker_buy_quote": 651.75509}, {"ts": 1767885240000, "open": 0.232, "high": 0.2328, "low": 0.232, "close": 0.2328, "volume": 15201.9, "quote_volume": 3530.15467, "trades": 44, "taker_buy_volume": 10091.8, "taker_buy_quote": 2343.53126}, {"ts": 1767885300000, "open": 0.2326, "high": 0.2337, "low": 0.2323, "close": 0.2332, "volume": 71234.6, "quote_volume": 16597.67384, "trades": 137, "taker_buy_volume": 41289.7, "taker_buy_quote": 9621.11599}, {"ts": 1767885360000, "open": 0.2332, "high": 0.2334, "low": 0.233, "close": 0.2333, "volume": 3022.4, "quote_volume": 705.20584, "trades": 14, "taker_buy_volume": 1725.6, "taker_buy_quote": 402.61486}, {"ts": 1767885420000, "open": 0.2332, "high": 0.2336, "low": 0.2329, "close": 0.233, "volume": 15233.2, "quote_volume": 3552.90437, "trades": 34, "taker_buy_volume": 4585.7, "taker_buy_quote": 1070.13939}, {"ts": 1767885480000, "open": 0.2331, "high": 0.2336, "low": 0.2327, "close": 0.2334, "volume": 9410.5, "quote_volume": 2195.11875, "trades": 30, "taker_buy_volume": 7729.0, "taker_buy_quote": 1803.47274}, {"ts": 1767885540000, "open": 0.2333, "high": 0.2333, "low": 0.2331, "close": 0.2331, "volume": 1197.3, "quote_volume": 279.27785, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885600000, "open": 0.2332, "high": 0.2342, "low": 0.233, "close": 0.2339, "volume": 40124.6, "quote_volume": 9379.48055, "trades": 89, "taker_buy_volume": 33058.8, "taker_buy_quote": 7727.05243}, {"ts": 1767885660000, "open": 0.2338, "high": 0.2341, "low": 0.2334, "close": 0.2334, "volume": 11468.3, "quote_volume": 2680.04319, "trades": 35, "taker_buy_volume": 4830.5, "taker_buy_quote": 1128.2604}, {"ts": 1767885720000, "open": 0.2333, "high": 0.2335, "low": 0.233, "close": 0.2334, "volume": 18379.6, "quote_volume": 4283.39086, "trades": 27, "taker_buy_volume": 15809.9, "taker_buy_quote": 3684.1029}, {"ts": 1767885780000, "open": 0.2335, "high": 0.2341, "low": 0.2335, "close": 0.2337, "volume": 11609.1, "quote_volume": 2714.63541, "trades": 45, "taker_buy_volume": 5106.8, "taker_buy_quote": 1193.80701}, {"ts": 1767885840000, "open": 0.2339, "high": 0.2339, "low": 0.2337, "close": 0.2337, "volume": 2599.8, "quote_volume": 607.90839, "trades": 14, "taker_buy_volume": 1519.1, "taker_buy_quote": 355.29608}, {"ts": 1767885900000, "open": 0.2337, "high": 0.2338, "low": 0.2333, "close": 0.2338, "volume": 22124.0, "quote_volume": 5167.94608, "trades": 41, "taker_buy_volume": 15290.7, "taker_buy_quote": 3572.06878}, {"ts": 1767885960000, "open": 0.2338, "high": 0.2342, "low": 0.2338, "close": 0.2342, "volume": 1850.3, "quote_volume": 433.12862, "trades": 9, "taker_buy_volume": 289.7, "taker_buy_quote": 67.79644}, {"ts": 1767886020000, "open": 0.2342, "high": 0.2344, "low": 0.2339, "close": 0.2342, "volume": 3161.3, "quote_volume": 740.36025, "trades": 30, "taker_buy_volume": 1456.8, "taker_buy_quote": 341.36394}, {"ts": 1767886080000, "open": 0.2342, "high": 0.2345, "low": 0.2341, "close": 0.2343, "volume": 3576.6, "quote_volume": 837.87863, "trades": 38, "taker_buy_volume": 311.5, "taker_buy_quote": 73.0137}, {"ts": 1767886140000, "open": 0.2343, "high": 0.2343, "low": 0.2341, "close": 0.2343, "volume": 3179.2, "quote_volume": 744.48458, "trades": 8, "taker_buy_volume": 145.5, "taker_buy_quote": 34.09065}, {"ts": 1767886200000, "open": 0.2344, "high": 0.2344, "low": 0.2338, "close": 0.2341, "volume": 4938.4, "quote_volume": 1155.83014, "trades": 21, "taker_buy_volume": 3371.5, "taker_buy_quote": 789.01272}, {"ts": 1767886260000, "open": 0.234, "high": 0.2346, "low": 0.2339, "close": 0.2343, "volume": 10056.6, "quote_volume": 2355.08567, "trades": 36, "taker_buy_volume": 4115.9, "taker_buy_quote": 964.34433}, {"ts": 1767886320000, "open": 0.2345, "high": 0.2346, "low": 0.2343, "close": 0.2346, "volume": 1036.2, "quote_volume": 242.91267, "trades": 7, "taker_buy_volume": 292.1, "taker_buy_quote": 68.52666}, {"ts": 1767886380000, "open": 0.2346, "high": 0.2346, "low": 0.2333, "close": 0.2338, "volume": 16048.4, "quote_volume": 3754.73201, "trades": 62, "taker_buy_volume": 4271.4, "taker_buy_quote": 997.54908}, {"ts": 1767886440000, "open": 0.2338, "high": 0.234, "low": 0.2338, "close": 0.2338, "volume": 1133.5, "quote_volume": 265.09806, "trades": 8, "taker_buy_volume": 849.3, "taker_buy_quote": 198.6521}, {"ts": 1767886500000, "open": 0.2338, "high": 0.234, "low": 0.2338, "close": 0.234, "volume": 1629.9, "quote_volume": 381.20982, "trades": 9, "taker_buy_volume": 1629.9, "taker_buy_quote": 381.20982}, {"ts": 1767886560000, "open": 0.2341, "high": 0.2342, "low": 0.2335, "close": 0.2336, "volume": 5953.9, "quote_volume": 1392.14254, "trades": 23, "taker_buy_volume": 856.6, "taker_buy_quote": 200.49886}, {"ts": 1767886620000, "open": 0.2336, "high": 0.2338, "low": 0.2333, "close": 0.2338, "volume": 30086.2, "quote_volume": 7022.08492, "trades": 46, "taker_buy_volume": 14958.1, "taker_buy_quote": 3491.83714}, {"ts": 1767886680000, "open": 0.2336, "high": 0.2336, "low": 0.2335, "close": 0.2336, "volume": 526.4, "quote_volume": 122.96172, "trades": 6, "taker_buy_volume": 210.7, "taker_buy_quote": 49.21952}, {"ts": 1767886740000, "open": 0.2336, "high": 0.2342, "low": 0.2336, "close": 0.234, "volume": 5468.8, "quote_volume": 1279.36316, "trades": 22, "taker_buy_volume": 2357.8, "taker_buy_quote": 551.76822}, {"ts": 1767886800000, "open": 0.234, "high": 0.2342, "low": 0.2339, "close": 0.2342, "volume": 1547.6, "quote_volume": 362.18815, "trades": 10, "taker_buy_volume": 596.1, "taker_buy_quote": 139.55712}, {"ts": 1767886860000, "open": 0.2343, "high": 0.2346, "low": 0.2343, "close": 0.2345, "volume": 2991.7, "quote_volume": 701.66564, "trades": 16, "taker_buy_volume": 756.3, "taker_buy_quote": 177.34378}, {"ts": 1767886920000, "open": 0.2345, "high": 0.2345, "low": 0.2338, "close": 0.2342, "volume": 24624.7, "quote_volume": 5763.9722, "trades": 50, "taker_buy_volume": 20579.2, "taker_buy_quote": 4816.58161}, {"ts": 1767886980000, "open": 0.2343, "high": 0.2343, "low": 0.234, "close": 0.234, "volume": 45789.5, "quote_volume": 10723.70682, "trades": 13, "taker_buy_volume": 56.5, "taker_buy_quote": 13.221}, {"ts": 1767887040000, "open": 0.234, "high": 0.2343, "low": 0.2337, "close": 0.2337, "volume": 16812.8, "quote_volume": 3933.81994, "trades": 28, "taker_buy_volume": 9863.5, "taker_buy_quote": 2308.2579}, {"ts": 1767887100000, "open": 0.2338, "high": 0.2338, "low": 0.233, "close": 0.2332, "volume": 33966.6, "quote_volume": 7926.81489, "trades": 44, "taker_buy_volume": 7499.2, "taker_buy_quote": 1749.44587}, {"ts": 1767887160000, "open": 0.2334, "high": 0.2334, "low": 0.2332, "close": 0.2333, "volume": 126.0, "quote_volume": 29.39588, "trades": 4, "taker_buy_volume": 44.5, "taker_buy_quote": 10.3863}, {"ts": 1767887220000, "open": 0.2332, "high": 0.2332, "low": 0.2327, "close": 0.2327, "volume": 7247.9, "quote_volume": 1688.14837, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887280000, "open": 0.2328, "high": 0.2333, "low": 0.2328, "close": 0.2333, "volume": 10652.9, "quote_volume": 2483.17933, "trades": 22, "taker_buy_volume": 10652.9, "taker_buy_quote": 2483.17933}, {"ts": 1767887340000, "open": 0.2334, "high": 0.2336, "low": 0.2328, "close": 0.2328, "volume": 10751.5, "quote_volume": 2506.48652, "trades": 30, "taker_buy_volume": 128.8, "taker_buy_quote": 30.07479}, {"ts": 1767887400000, "open": 0.2328, "high": 0.2329, "low": 0.2324, "close": 0.2324, "volume": 4038.8, "quote_volume": 939.59262, "trades": 40, "taker_buy_volume": 797.6, "taker_buy_quote": 185.72174}, {"ts": 1767887460000, "open": 0.2325, "high": 0.233, "low": 0.2323, "close": 0.2325, "volume": 24002.6, "quote_volume": 5581.069, "trades": 45, "taker_buy_volume": 19335.2, "taker_buy_quote": 4496.04782}, {"ts": 1767887520000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 883.8, "quote_volume": 205.39512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887580000, "open": 0.2323, "high": 0.2323, "low": 0.2299, "close": 0.23, "volume": 86239.5, "quote_volume": 19941.98905, "trades": 127, "taker_buy_volume": 20943.4, "taker_buy_quote": 4830.12674}, {"ts": 1767887640000, "open": 0.2299, "high": 0.2301, "low": 0.229, "close": 0.2301, "volume": 160396.4, "quote_volume": 36825.90287, "trades": 210, "taker_buy_volume": 70599.3, "taker_buy_quote": 16211.56945}, {"ts": 1767887700000, "open": 0.2302, "high": 0.2302, "low": 0.2296, "close": 0.2299, "volume": 13871.1, "quote_volume": 3188.68647, "trades": 20, "taker_buy_volume": 3193.6, "taker_buy_quote": 734.13526}, {"ts": 1767887760000, "open": 0.23, "high": 0.23, "low": 0.2295, "close": 0.2295, "volume": 3063.7, "quote_volume": 703.89586, "trades": 7, "taker_buy_volume": 1198.7, "taker_buy_quote": 275.701}, {"ts": 1767887820000, "open": 0.2295, "high": 0.2301, "low": 0.2295, "close": 0.2301, "volume": 10214.5, "quote_volume": 2344.30623, "trades": 17, "taker_buy_volume": 174.4, "taker_buy_quote": 40.10328}, {"ts": 1767887880000, "open": 0.2302, "high": 0.2303, "low": 0.23, "close": 0.2302, "volume": 2336.4, "quote_volume": 537.78879, "trades": 6, "taker_buy_volume": 2081.9, "taker_buy_quote": 479.25379}, {"ts": 1767887940000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888000000, "open": 0.23, "high": 0.23, "low": 0.2297, "close": 0.2298, "volume": 8738.8, "quote_volume": 2008.38136, "trades": 20, "taker_buy_volume": 4153.6, "taker_buy_quote": 954.58817}, {"ts": 1767888060000, "open": 0.2299, "high": 0.2304, "low": 0.2299, "close": 0.2304, "volume": 2392.9, "quote_volume": 550.83869, "trades": 10, "taker_buy_volume": 2392.9, "taker_buy_quote": 550.83869}, {"ts": 1767888120000, "open": 0.2305, "high": 0.2305, "low": 0.2298, "close": 0.23, "volume": 45846.2, "quote_volume": 10554.54006, "trades": 57, "taker_buy_volume": 24373.9, "taker_buy_quote": 5610.43464}, {"ts": 1767888180000, "open": 0.2303, "high": 0.2308, "low": 0.2302, "close": 0.2308, "volume": 12609.3, "quote_volume": 2905.65736, "trades": 36, "taker_buy_volume": 4170.1, "taker_buy_quote": 960.96408}, {"ts": 1767888240000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 86.9, "quote_volume": 20.06955, "trades": 2, "taker_buy_volume": 86.9, "taker_buy_quote": 20.06955}, {"ts": 1767888300000, "open": 0.2309, "high": 0.2309, "low": 0.2304, "close": 0.2305, "volume": 4625.8, "quote_volume": 1066.61278, "trades": 16, "taker_buy_volume": 670.5, "taker_buy_quote": 154.48755}, {"ts": 1767888360000, "open": 0.2306, "high": 0.2312, "low": 0.2306, "close": 0.2308, "volume": 7110.3, "quote_volume": 1641.76612, "trades": 22, "taker_buy_volume": 4031.8, "taker_buy_quote": 930.9089}, {"ts": 1767888420000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 4002.4, "quote_volume": 923.75392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888480000, "open": 0.2307, "high": 0.2307, "low": 0.2303, "close": 0.2303, "volume": 919.0, "quote_volume": 211.82947, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888540000, "open": 0.2302, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 2217.8, "quote_volume": 510.59468, "trades": 11, "taker_buy_volume": 365.8, "taker_buy_quote": 84.21151}, {"ts": 1767888600000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 2315.5, "quote_volume": 533.43731, "trades": 7, "taker_buy_volume": 2315.5, "taker_buy_quote": 533.43731}, {"ts": 1767888660000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 3240.7, "quote_volume": 746.08977, "trades": 16, "taker_buy_volume": 546.9, "taker_buy_quote": 125.93258}, {"ts": 1767888720000, "open": 0.2301, "high": 0.2306, "low": 0.2301, "close": 0.2306, "volume": 5904.4, "quote_volume": 1360.89284, "trades": 29, "taker_buy_volume": 5409.4, "taker_buy_quote": 1246.99334}, {"ts": 1767888780000, "open": 0.2307, "high": 0.2307, "low": 0.2305, "close": 0.2305, "volume": 581.9, "quote_volume": 134.13663, "trades": 3, "taker_buy_volume": 43.4, "taker_buy_quote": 10.01238}, {"ts": 1767888840000, "open": 0.2305, "high": 0.2305, "low": 0.2301, "close": 0.2301, "volume": 972.5, "quote_volume": 223.99635, "trades": 7, "taker_buy_volume": 303.5, "taker_buy_quote": 69.83535}, {"ts": 1767888900000, "open": 0.2303, "high": 0.2303, "low": 0.23, "close": 0.23, "volume": 2739.1, "quote_volume": 630.48228, "trades": 14, "taker_buy_volume": 86.9, "taker_buy_quote": 20.01307}, {"ts": 1767888960000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.2301, "volume": 3218.6, "quote_volume": 740.28346, "trades": 12, "taker_buy_volume": 2701.8, "taker_buy_quote": 621.46226}, {"ts": 1767889020000, "open": 0.2302, "high": 0.2302, "low": 0.2299, "close": 0.2299, "volume": 2038.7, "quote_volume": 469.07836, "trades": 10, "taker_buy_volume": 426.2, "taker_buy_quote": 98.11124}, {"ts": 1767889080000, "open": 0.2299, "high": 0.2301, "low": 0.2298, "close": 0.2301, "volume": 3170.7, "quote_volume": 729.07218, "trades": 15, "taker_buy_volume": 1776.3, "taker_buy_quote": 408.57905}, {"ts": 1767889140000, "open": 0.2301, "high": 0.2301, "low": 0.2293, "close": 0.2293, "volume": 7988.5, "quote_volume": 1834.02968, "trades": 19, "taker_buy_volume": 159.4, "taker_buy_quote": 36.67794}, {"ts": 1767889200000, "open": 0.2293, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 1300.3, "quote_volume": 298.10493, "trades": 6, "taker_buy_volume": 212.6, "taker_buy_quote": 48.75459}, {"ts": 1767889260000, "open": 0.2295, "high": 0.2295, "low": 0.2292, "close": 0.2295, "volume": 18054.8, "quote_volume": 4140.7629, "trades": 22, "taker_buy_volume": 2284.4, "taker_buy_quote": 524.12968}, {"ts": 1767889320000, "open": 0.2296, "high": 0.2296, "low": 0.2293, "close": 0.2293, "volume": 2996.5, "quote_volume": 687.57909, "trades": 12, "taker_buy_volume": 1502.3, "taker_buy_quote": 344.67262}, {"ts": 1767889380000, "open": 0.2295, "high": 0.2295, "low": 0.2293, "close": 0.2293, "volume": 2282.2, "quote_volume": 523.52245, "trades": 11, "taker_buy_volume": 2106.0, "taker_buy_quote": 483.09766}, {"ts": 1767889440000, "open": 0.2292, "high": 0.2295, "low": 0.2291, "close": 0.2294, "volume": 1066.2, "quote_volume": 244.52581, "trades": 6, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1767889500000, "open": 0.2294, "high": 0.2295, "low": 0.2293, "close": 0.2295, "volume": 1194.5, "quote_volume": 274.0199, "trades": 7, "taker_buy_volume": 1080.1, "taker_buy_quote": 247.78091}, {"ts": 1767889560000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 371.5, "quote_volume": 85.27362, "trades": 4, "taker_buy_volume": 371.5, "taker_buy_quote": 85.27362}, {"ts": 1767889620000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.7, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889680000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 600.8, "quote_volume": 137.81731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889740000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 135.3, "quote_volume": 31.06051, "trades": 4, "taker_buy_volume": 135.3, "taker_buy_quote": 31.06051}, {"ts": 1767889800000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 43.6, "quote_volume": 10.01492, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01492}, {"ts": 1767889860000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 653.0, "quote_volume": 149.85697, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889920000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.7, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889980000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 626.0, "quote_volume": 143.667, "trades": 3, "taker_buy_volume": 626.0, "taker_buy_quote": 143.667}, {"ts": 1767890040000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 710.3, "quote_volume": 163.12017, "trades": 3, "taker_buy_volume": 710.3, "taker_buy_quote": 163.12017}, {"ts": 1767890100000, "open": 0.2294, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 4262.2, "quote_volume": 977.09314, "trades": 11, "taker_buy_volume": 689.6, "taker_buy_quote": 158.09123}, {"ts": 1767890160000, "open": 0.2293, "high": 0.2293, "low": 0.2274, "close": 0.2281, "volume": 184816.8, "quote_volume": 42142.27911, "trades": 197, "taker_buy_volume": 118013.9, "taker_buy_quote": 26905.74908}, {"ts": 1767890220000, "open": 0.228, "high": 0.2285, "low": 0.2278, "close": 0.2285, "volume": 69888.4, "quote_volume": 15934.96944, "trades": 26, "taker_buy_volume": 67529.5, "taker_buy_quote": 15397.03317}, {"ts": 1767890280000, "open": 0.2284, "high": 0.2284, "low": 0.2279, "close": 0.2279, "volume": 7722.4, "quote_volume": 1761.99249, "trades": 17, "taker_buy_volume": 2751.5, "taker_buy_quote": 627.61715}, {"ts": 1767890340000, "open": 0.2281, "high": 0.2283, "low": 0.2279, "close": 0.2282, "volume": 5449.3, "quote_volume": 1242.82411, "trades": 13, "taker_buy_volume": 3087.3, "taker_buy_quote": 704.47481}, {"ts": 1767890400000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 2123.4, "quote_volume": 484.77222, "trades": 6, "taker_buy_volume": 2123.4, "taker_buy_quote": 484.77222}, {"ts": 1767890460000, "open": 0.2283, "high": 0.2286, "low": 0.2281, "close": 0.2286, "volume": 10339.7, "quote_volume": 2362.39354, "trades": 24, "taker_buy_volume": 8857.2, "taker_buy_quote": 2024.06459}, {"ts": 1767890520000, "open": 0.2287, "high": 0.2295, "low": 0.2287, "close": 0.2295, "volume": 8681.7, "quote_volume": 1991.0875, "trades": 22, "taker_buy_volume": 8466.1, "taker_buy_quote": 1941.65042}, {"ts": 1767890580000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 1510.7, "quote_volume": 346.88982, "trades": 9, "taker_buy_volume": 1510.7, "taker_buy_quote": 346.88982}, {"ts": 1767890640000, "open": 0.2296, "high": 0.2297, "low": 0.2292, "close": 0.2294, "volume": 22517.8, "quote_volume": 5166.88924, "trades": 27, "taker_buy_volume": 3068.5, "taker_buy_quote": 704.03377}, {"ts": 1767890700000, "open": 0.2295, "high": 0.2296, "low": 0.2294, "close": 0.2296, "volume": 6409.1, "quote_volume": 1470.41861, "trades": 7, "taker_buy_volume": 6409.1, "taker_buy_quote": 1470.41861}, {"ts": 1767890760000, "open": 0.2296, "high": 0.23, "low": 0.2296, "close": 0.2298, "volume": 12793.5, "quote_volume": 2939.4744, "trades": 30, "taker_buy_volume": 11671.7, "taker_buy_quote": 2681.866}, {"ts": 1767890820000, "open": 0.2298, "high": 0.2302, "low": 0.2298, "close": 0.2302, "volume": 1804.4, "quote_volume": 414.9069, "trades": 9, "taker_buy_volume": 1804.4, "taker_buy_quote": 414.9069}, {"ts": 1767890880000, "open": 0.2302, "high": 0.2304, "low": 0.2299, "close": 0.2301, "volume": 6032.9, "quote_volume": 1388.60818, "trades": 16, "taker_buy_volume": 2340.3, "taker_buy_quote": 538.80753}, {"ts": 1767890940000, "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 2208.7, "quote_volume": 508.30616, "trades": 5, "taker_buy_volume": 842.9, "taker_buy_quote": 194.03558}, {"ts": 1767891000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 643.6, "quote_volume": 148.028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891060000, "open": 0.2301, "high": 0.2301, "low": 0.2297, "close": 0.2297, "volume": 5236.9, "quote_volume": 1204.02553, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891120000, "open": 0.2298, "high": 0.2298, "low": 0.2295, "close": 0.2297, "volume": 501.3, "quote_volume": 115.14601, "trades": 5, "taker_buy_volume": 414.1, "taker_buy_quote": 95.12925}, {"ts": 1767891180000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 1137.2, "quote_volume": 261.21484, "trades": 4, "taker_buy_volume": 1137.2, "taker_buy_quote": 261.21484}, {"ts": 1767891240000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 2127.7, "quote_volume": 488.70785, "trades": 7, "taker_buy_volume": 1632.7, "taker_buy_quote": 375.00635}, {"ts": 1767891300000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 495.0, "quote_volume": 113.652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891360000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 28.4, "quote_volume": 6.52348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891420000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 730.6, "quote_volume": 167.87014, "trades": 8, "taker_buy_volume": 621.9, "taker_buy_quote": 142.91262}, {"ts": 1767891480000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891540000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 4697.3, "quote_volume": 1080.31863, "trades": 34, "taker_buy_volume": 1088.4, "taker_buy_quote": 250.31809}, {"ts": 1767891600000, "open": 0.23, "high": 0.2306, "low": 0.23, "close": 0.2305, "volume": 9986.8, "quote_volume": 2301.15735, "trades": 34, "taker_buy_volume": 8163.2, "taker_buy_quote": 1881.05312}, {"ts": 1767891660000, "open": 0.2305, "high": 0.2305, "low": 0.2297, "close": 0.2298, "volume": 7450.5, "quote_volume": 1712.54284, "trades": 22, "taker_buy_volume": 1828.0, "taker_buy_quote": 420.43561}, {"ts": 1767891720000, "open": 0.23, "high": 0.23, "low": 0.2297, "close": 0.2297, "volume": 567.2, "quote_volume": 130.3597, "trades": 8, "taker_buy_volume": 78.8, "taker_buy_quote": 18.124}, {"ts": 1767891780000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 167.1, "quote_volume": 38.39958, "trades": 2, "taker_buy_volume": 167.1, "taker_buy_quote": 38.39958}, {"ts": 1767891840000, "open": 0.2298, "high": 0.2298, "low": 0.2293, "close": 0.2296, "volume": 9079.0, "quote_volume": 2083.49267, "trades": 20, "taker_buy_volume": 574.6, "taker_buy_quote": 131.9969}, {"ts": 1767891900000, "open": 0.2294, "high": 0.2295, "low": 0.2291, "close": 0.2294, "volume": 5585.6, "quote_volume": 1280.2181, "trades": 15, "taker_buy_volume": 1862.9, "taker_buy_quote": 427.19466}, {"ts": 1767891960000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 5121.3, "quote_volume": 1174.82622, "trades": 8, "taker_buy_volume": 5121.3, "taker_buy_quote": 1174.82622}, {"ts": 1767892020000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892080000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 1186.4, "quote_volume": 272.279, "trades": 4, "taker_buy_volume": 1186.4, "taker_buy_quote": 272.279}, {"ts": 1767892140000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 475.8, "quote_volume": 109.14415, "trades": 3, "taker_buy_volume": 388.4, "taker_buy_quote": 89.09896}, {"ts": 1767892200000, "open": 0.2292, "high": 0.2292, "low": 0.2288, "close": 0.229, "volume": 3378.3, "quote_volume": 773.35705, "trades": 17, "taker_buy_volume": 2060.2, "taker_buy_quote": 471.67161}, {"ts": 1767892260000, "open": 0.2288, "high": 0.229, "low": 0.2286, "close": 0.229, "volume": 8680.0, "quote_volume": 1985.7386, "trades": 19, "taker_buy_volume": 4481.1, "taker_buy_quote": 1025.64702}, {"ts": 1767892320000, "open": 0.2289, "high": 0.2289, "low": 0.2287, "close": 0.2288, "volume": 4973.1, "quote_volume": 1137.75585, "trades": 21, "taker_buy_volume": 3939.3, "taker_buy_quote": 901.22679}, {"ts": 1767892380000, "open": 0.2288, "high": 0.2292, "low": 0.2286, "close": 0.2292, "volume": 15018.9, "quote_volume": 3436.16132, "trades": 43, "taker_buy_volume": 13850.0, "taker_buy_quote": 3168.90128}, {"ts": 1767892440000, "open": 0.2292, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 2137.4, "quote_volume": 489.91578, "trades": 10, "taker_buy_volume": 2003.5, "taker_buy_quote": 459.23929}, {"ts": 1767892500000, "open": 0.2291, "high": 0.2292, "low": 0.2287, "close": 0.2292, "volume": 9451.8, "quote_volume": 2164.43337, "trades": 34, "taker_buy_volume": 4225.5, "taker_buy_quote": 968.12709}, {"ts": 1767892560000, "open": 0.2293, "high": 0.2295, "low": 0.2293, "close": 0.2295, "volume": 2736.5, "quote_volume": 627.70751, "trades": 12, "taker_buy_volume": 2736.5, "taker_buy_quote": 627.70751}, {"ts": 1767892620000, "open": 0.2294, "high": 0.2297, "low": 0.2294, "close": 0.2297, "volume": 3036.9, "quote_volume": 697.15323, "trades": 14, "taker_buy_volume": 2980.6, "taker_buy_quote": 684.23801}, {"ts": 1767892680000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 2475.9, "quote_volume": 568.70681, "trades": 5, "taker_buy_volume": 43.7, "taker_buy_quote": 10.03789}, {"ts": 1767892740000, "open": 0.2297, "high": 0.2297, "low": 0.2292, "close": 0.2293, "volume": 4022.0, "quote_volume": 922.44797, "trades": 15, "taker_buy_volume": 1999.4, "taker_buy_quote": 458.50776}, {"ts": 1767892800000, "open": 0.2293, "high": 0.2295, "low": 0.2292, "close": 0.2295, "volume": 2663.5, "quote_volume": 610.84409, "trades": 11, "taker_buy_volume": 2477.9, "taker_buy_quote": 568.30457}, {"ts": 1767892860000, "open": 0.2295, "high": 0.2297, "low": 0.2295, "close": 0.2297, "volume": 305.1, "quote_volume": 70.06836, "trades": 3, "taker_buy_volume": 305.1, "taker_buy_quote": 70.06836}, {"ts": 1767892920000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 609.9, "quote_volume": 140.04394, "trades": 4, "taker_buy_volume": 609.9, "taker_buy_quote": 140.04394}, {"ts": 1767892980000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 2169.9, "quote_volume": 498.03082, "trades": 8, "taker_buy_volume": 2037.6, "taker_buy_quote": 467.66797}, {"ts": 1767893040000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 5236.6, "quote_volume": 1201.63782, "trades": 6, "taker_buy_volume": 1575.1, "taker_buy_quote": 361.32794}, {"ts": 1767893100000, "open": 0.2293, "high": 0.2294, "low": 0.2291, "close": 0.2294, "volume": 4565.8, "quote_volume": 1046.73928, "trades": 15, "taker_buy_volume": 1800.1, "taker_buy_quote": 412.78074}, {"ts": 1767893160000, "open": 0.2291, "high": 0.2291, "low": 0.2287, "close": 0.2287, "volume": 2613.8, "quote_volume": 598.25561, "trades": 10, "taker_buy_volume": 530.0, "taker_buy_quote": 121.33676}, {"ts": 1767893220000, "open": 0.2287, "high": 0.229, "low": 0.2287, "close": 0.2289, "volume": 3924.8, "quote_volume": 897.90706, "trades": 15, "taker_buy_volume": 3176.2, "taker_buy_quote": 726.59924}, {"ts": 1767893280000, "open": 0.2289, "high": 0.2291, "low": 0.2289, "close": 0.2291, "volume": 2166.5, "quote_volume": 496.14319, "trades": 10, "taker_buy_volume": 2035.1, "taker_buy_quote": 466.05259}, {"ts": 1767893340000, "open": 0.2291, "high": 0.2292, "low": 0.2289, "close": 0.2291, "volume": 3156.6, "quote_volume": 723.07065, "trades": 16, "taker_buy_volume": 2822.6, "taker_buy_quote": 646.59949}, {"ts": 1767893400000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 2820.9, "quote_volume": 646.31839, "trades": 6, "taker_buy_volume": 2820.9, "taker_buy_quote": 646.31839}, {"ts": 1767893460000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 495.0, "quote_volume": 113.454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893520000, "open": 0.2292, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 910.0, "quote_volume": 208.51928, "trades": 5, "taker_buy_volume": 740.7, "taker_buy_quote": 169.73265}, {"ts": 1767893580000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893640000, "open": 0.2291, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 648.9, "quote_volume": 148.69298, "trades": 4, "taker_buy_volume": 620.7, "taker_buy_quote": 142.23518}, {"ts": 1767893700000, "open": 0.2292, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 623.7, "quote_volume": 143.01254, "trades": 3, "taker_buy_volume": 623.7, "taker_buy_quote": 143.01254}, {"ts": 1767893760000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 1602.4, "quote_volume": 367.29814, "trades": 5, "taker_buy_volume": 1107.4, "taker_buy_quote": 253.84414}, {"ts": 1767893820000, "open": 0.2293, "high": 0.2293, "low": 0.2288, "close": 0.229, "volume": 13152.7, "quote_volume": 3011.20812, "trades": 56, "taker_buy_volume": 2538.2, "taker_buy_quote": 581.44213}, {"ts": 1767893880000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 2342.8, "quote_volume": 536.44263, "trades": 9, "taker_buy_volume": 2342.8, "taker_buy_quote": 536.44263}, {"ts": 1767893940000, "open": 0.229, "high": 0.2294, "low": 0.229, "close": 0.2294, "volume": 4016.8, "quote_volume": 920.58064, "trades": 13, "taker_buy_volume": 4016.8, "taker_buy_quote": 920.58064}, {"ts": 1767894000000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894060000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 1162.1, "quote_volume": 266.46953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894120000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 1252.1, "quote_volume": 287.04788, "trades": 9, "taker_buy_volume": 1160.6, "taker_buy_quote": 266.07608}, {"ts": 1767894180000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 3003.8, "quote_volume": 688.79939, "trades": 9, "taker_buy_volume": 3003.8, "taker_buy_quote": 688.79939}, {"ts": 1767894240000, "open": 0.2294, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 2816.3, "quote_volume": 646.14727, "trades": 13, "taker_buy_volume": 1160.4, "taker_buy_quote": 266.23185}, {"ts": 1767894300000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 540.1, "quote_volume": 124.00696, "trades": 2, "taker_buy_volume": 540.1, "taker_buy_quote": 124.00696}, {"ts": 1767894360000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 776.2, "quote_volume": 178.10387, "trades": 3, "taker_buy_volume": 732.5, "taker_buy_quote": 168.07909}, {"ts": 1767894420000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 754.3, "quote_volume": 173.08219, "trades": 3, "taker_buy_volume": 754.3, "taker_buy_quote": 173.08219}, {"ts": 1767894480000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 1625.1, "quote_volume": 373.12296, "trades": 4, "taker_buy_volume": 1625.1, "taker_buy_quote": 373.12296}, {"ts": 1767894540000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 1092.1, "quote_volume": 250.63695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894600000, "open": 0.2295, "high": 0.2295, "low": 0.2293, "close": 0.2295, "volume": 4289.0, "quote_volume": 984.11234, "trades": 30, "taker_buy_volume": 2640.9, "taker_buy_quote": 606.04776}, {"ts": 1767894660000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 1032.9, "quote_volume": 237.1582, "trades": 5, "taker_buy_volume": 1032.9, "taker_buy_quote": 237.1582}, {"ts": 1767894720000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2297, "volume": 3179.6, "quote_volume": 730.39948, "trades": 14, "taker_buy_volume": 1625.5, "taker_buy_quote": 373.46893}, {"ts": 1767894780000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 468.5, "quote_volume": 107.5676, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 64.9768}, {"ts": 1767894840000, "open": 0.2297, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 3143.4, "quote_volume": 722.24499, "trades": 12, "taker_buy_volume": 2673.8, "taker_buy_quote": 614.40047}, {"ts": 1767894900000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 1264.0, "quote_volume": 290.57164, "trades": 6, "taker_buy_volume": 828.8, "taker_buy_quote": 190.54112}, {"ts": 1767894960000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 495.0, "quote_volume": 113.8005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895020000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 1102.5, "quote_volume": 253.58803, "trades": 5, "taker_buy_volume": 1102.5, "taker_buy_quote": 253.58803}, {"ts": 1767895080000, "open": 0.2301, "high": 0.2301, "low": 0.2298, "close": 0.2298, "volume": 7995.4, "quote_volume": 1838.08246, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895140000, "open": 0.2299, "high": 0.23, "low": 0.2297, "close": 0.23, "volume": 2730.1, "quote_volume": 627.40806, "trades": 9, "taker_buy_volume": 1196.5, "taker_buy_quote": 275.09064}, {"ts": 1767895200000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.2299, "volume": 2107.8, "quote_volume": 484.60363, "trades": 15, "taker_buy_volume": 2060.0, "taker_buy_quote": 473.61919}, {"ts": 1767895260000, "open": 0.2299, "high": 0.23, "low": 0.2297, "close": 0.2298, "volume": 1932.4, "quote_volume": 444.1148, "trades": 14, "taker_buy_volume": 1841.0, "taker_buy_quote": 423.12022}, {"ts": 1767895320000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2299, "volume": 3685.8, "quote_volume": 847.03209, "trades": 13, "taker_buy_volume": 3685.8, "taker_buy_quote": 847.03209}, {"ts": 1767895380000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 3770.6, "quote_volume": 866.26197, "trades": 21, "taker_buy_volume": 3512.1, "taker_buy_quote": 806.88452}, {"ts": 1767895440000, "open": 0.2298, "high": 0.2298, "low": 0.2295, "close": 0.2295, "volume": 8489.1, "quote_volume": 1949.12895, "trades": 54, "taker_buy_volume": 1895.2, "taker_buy_quote": 435.39948}, {"ts": 1767895500000, "open": 0.2296, "high": 0.2297, "low": 0.2292, "close": 0.2293, "volume": 4705.0, "quote_volume": 1079.38125, "trades": 30, "taker_buy_volume": 3104.2, "taker_buy_quote": 712.31797}, {"ts": 1767895560000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 2612.7, "quote_volume": 599.29364, "trades": 15, "taker_buy_volume": 2612.7, "taker_buy_quote": 599.29364}, {"ts": 1767895620000, "open": 0.2292, "high": 0.2295, "low": 0.2292, "close": 0.2295, "volume": 3084.9, "quote_volume": 707.73466, "trades": 20, "taker_buy_volume": 3016.2, "taker_buy_quote": 691.98862}, {"ts": 1767895680000, "open": 0.2296, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 1464.4, "quote_volume": 336.35216, "trades": 10, "taker_buy_volume": 1464.4, "taker_buy_quote": 336.35216}, {"ts": 1767895740000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 1054.1, "quote_volume": 242.23218, "trades": 2, "taker_buy_volume": 1054.1, "taker_buy_quote": 242.23218}, {"ts": 1767895800000, "open": 0.2298, "high": 0.2298, "low": 0.2293, "close": 0.2294, "volume": 5828.8, "quote_volume": 1338.03703, "trades": 30, "taker_buy_volume": 1360.2, "taker_buy_quote": 312.1471}, {"ts": 1767895860000, "open": 0.2293, "high": 0.2293, "low": 0.229, "close": 0.2292, "volume": 5259.1, "quote_volume": 1204.81087, "trades": 20, "taker_buy_volume": 4059.8, "taker_buy_quote": 930.13957}, {"ts": 1767895920000, "open": 0.2292, "high": 0.2294, "low": 0.2291, "close": 0.2293, "volume": 5954.2, "quote_volume": 1364.91869, "trades": 25, "taker_buy_volume": 5083.0, "taker_buy_quote": 1165.2729}, {"ts": 1767895980000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 1952.8, "quote_volume": 447.92282, "trades": 6, "taker_buy_volume": 1952.8, "taker_buy_quote": 447.92282}, {"ts": 1767896040000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 1831.2, "quote_volume": 419.97145, "trades": 9, "taker_buy_volume": 1255.1, "taker_buy_quote": 287.87172}, {"ts": 1767896100000, "open": 0.2294, "high": 0.2294, "low": 0.2291, "close": 0.2293, "volume": 2978.8, "quote_volume": 682.91903, "trades": 11, "taker_buy_volume": 1656.6, "taker_buy_quote": 379.83985}, {"ts": 1767896160000, "open": 0.2292, "high": 0.2292, "low": 0.2286, "close": 0.2289, "volume": 37305.7, "quote_volume": 8540.32571, "trades": 39, "taker_buy_volume": 4186.6, "taker_buy_quote": 958.0975}, {"ts": 1767896220000, "open": 0.229, "high": 0.2295, "low": 0.229, "close": 0.2295, "volume": 4931.6, "quote_volume": 1130.69426, "trades": 15, "taker_buy_volume": 4931.6, "taker_buy_quote": 1130.69426}, {"ts": 1767896280000, "open": 0.2295, "high": 0.2297, "low": 0.2294, "close": 0.2297, "volume": 6309.8, "quote_volume": 1448.3631, "trades": 18, "taker_buy_volume": 5666.4, "taker_buy_quote": 1300.70717}, {"ts": 1767896340000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 115.4, "quote_volume": 26.49584, "trades": 2, "taker_buy_volume": 115.4, "taker_buy_quote": 26.49584}, {"ts": 1767896400000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 891.3, "quote_volume": 204.67906, "trades": 5, "taker_buy_volume": 490.1, "taker_buy_quote": 112.54198}, {"ts": 1767896460000, "open": 0.2295, "high": 0.2295, "low": 0.2292, "close": 0.2293, "volume": 4007.3, "quote_volume": 919.15306, "trades": 46, "taker_buy_volume": 1425.6, "taker_buy_quote": 326.88162}, {"ts": 1767896520000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2292, "volume": 20645.2, "quote_volume": 4731.93373, "trades": 24, "taker_buy_volume": 20070.0, "taker_buy_quote": 4600.10591}, {"ts": 1767896580000, "open": 0.2292, "high": 0.2296, "low": 0.2292, "close": 0.2295, "volume": 2053.4, "quote_volume": 470.92679, "trades": 12, "taker_buy_volume": 1922.3, "taker_buy_quote": 440.83934}, {"ts": 1767896640000, "open": 0.2294, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 809.4, "quote_volume": 185.53734, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896700000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 632.0, "quote_volume": 144.9176, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 144.9176}, {"ts": 1767896760000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.2291, "volume": 20314.9, "quote_volume": 4655.93757, "trades": 14, "taker_buy_volume": 1536.0, "taker_buy_quote": 351.91942}, {"ts": 1767896820000, "open": 0.2292, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 2217.7, "quote_volume": 508.56217, "trades": 9, "taker_buy_volume": 2217.7, "taker_buy_quote": 508.56217}, {"ts": 1767896880000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 3013.8, "quote_volume": 691.47735, "trades": 10, "taker_buy_volume": 2925.9, "taker_buy_quote": 671.30874}, {"ts": 1767896940000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 402.1, "quote_volume": 92.28195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897000000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 240.1, "quote_volume": 55.09858, "trades": 3, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1767897060000, "open": 0.2296, "high": 0.2297, "low": 0.2294, "close": 0.2294, "volume": 1324.6, "quote_volume": 304.12877, "trades": 10, "taker_buy_volume": 749.0, "taker_buy_quote": 172.02712}, {"ts": 1767897120000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 5172.8, "quote_volume": 1186.31878, "trades": 14, "taker_buy_volume": 1247.1, "taker_buy_quote": 286.00975}, {"ts": 1767897180000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897240000, "open": 0.2293, "high": 0.2293, "low": 0.2291, "close": 0.2292, "volume": 2930.0, "quote_volume": 671.49919, "trades": 11, "taker_buy_volume": 2429.2, "taker_buy_quote": 556.76154}, {"ts": 1767897300000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 2963.4, "quote_volume": 679.42999, "trades": 11, "taker_buy_volume": 2365.4, "taker_buy_quote": 542.36839}, {"ts": 1767897360000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 330.2, "quote_volume": 75.77141, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 64.02613}, {"ts": 1767897420000, "open": 0.2293, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 2694.1, "quote_volume": 617.79187, "trades": 12, "taker_buy_volume": 2053.1, "taker_buy_quote": 470.81494}, {"ts": 1767897480000, "open": 0.2292, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 3000.6, "quote_volume": 688.00953, "trades": 12, "taker_buy_volume": 2153.8, "taker_buy_quote": 493.87347}, {"ts": 1767897540000, "open": 0.2294, "high": 0.2295, "low": 0.2285, "close": 0.2287, "volume": 23155.1, "quote_volume": 5299.54993, "trades": 59, "taker_buy_volume": 8666.8, "taker_buy_quote": 1981.92513}, {"ts": 1767897600000, "open": 0.2285, "high": 0.2286, "low": 0.2278, "close": 0.2281, "volume": 31110.1, "quote_volume": 7100.41385, "trades": 72, "taker_buy_volume": 7407.7, "taker_buy_quote": 1690.51343}, {"ts": 1767897660000, "open": 0.2282, "high": 0.2283, "low": 0.2277, "close": 0.228, "volume": 26978.9, "quote_volume": 6149.36585, "trades": 52, "taker_buy_volume": 14678.2, "taker_buy_quote": 3346.88404}, {"ts": 1767897720000, "open": 0.2278, "high": 0.2278, "low": 0.2273, "close": 0.2277, "volume": 58152.1, "quote_volume": 13236.03197, "trades": 125, "taker_buy_volume": 33228.1, "taker_buy_quote": 7564.50314}, {"ts": 1767897780000, "open": 0.2276, "high": 0.228, "low": 0.2275, "close": 0.228, "volume": 9056.7, "quote_volume": 2062.31285, "trades": 26, "taker_buy_volume": 3088.9, "taker_buy_quote": 703.95966}, {"ts": 1767897840000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 2105.5, "quote_volume": 480.26455, "trades": 4, "taker_buy_volume": 2105.5, "taker_buy_quote": 480.26455}, {"ts": 1767897900000, "open": 0.2282, "high": 0.2282, "low": 0.228, "close": 0.2281, "volume": 1727.2, "quote_volume": 393.91051, "trades": 9, "taker_buy_volume": 569.7, "taker_buy_quote": 129.97311}, {"ts": 1767897960000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 389.4, "quote_volume": 88.82214, "trades": 2, "taker_buy_volume": 389.4, "taker_buy_quote": 88.82214}, {"ts": 1767898020000, "open": 0.2281, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 20182.8, "quote_volume": 4605.50897, "trades": 13, "taker_buy_volume": 19610.7, "taker_buy_quote": 4475.02067}, {"ts": 1767898080000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 87.6, "quote_volume": 19.99032, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 19.99032}, {"ts": 1767898140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 43.9, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898260000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 232.4, "quote_volume": 52.9872, "trades": 1, "taker_buy_volume": 232.4, "taker_buy_quote": 52.9872}, {"ts": 1767898320000, "open": 0.2279, "high": 0.2279, "low": 0.2277, "close": 0.2277, "volume": 1978.2, "quote_volume": 450.59784, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898380000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 1148.1, "quote_volume": 261.33876, "trades": 7, "taker_buy_volume": 312.0, "taker_buy_quote": 71.0424}, {"ts": 1767898440000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 768.8, "quote_volume": 175.05576, "trades": 2, "taker_buy_volume": 768.8, "taker_buy_quote": 175.05576}, {"ts": 1767898500000, "open": 0.2276, "high": 0.2276, "low": 0.2273, "close": 0.2273, "volume": 4687.9, "quote_volume": 1066.22129, "trades": 16, "taker_buy_volume": 2919.1, "taker_buy_quote": 663.99815}, {"ts": 1767898560000, "open": 0.2272, "high": 0.2274, "low": 0.2268, "close": 0.2274, "volume": 17943.8, "quote_volume": 4073.74297, "trades": 38, "taker_buy_volume": 8278.8, "taker_buy_quote": 1880.18696}, {"ts": 1767898620000, "open": 0.2274, "high": 0.2275, "low": 0.2273, "close": 0.2273, "volume": 865.4, "quote_volume": 196.71401, "trades": 5, "taker_buy_volume": 65.0, "taker_buy_quote": 14.78309}, {"ts": 1767898680000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 65.0, "quote_volume": 14.781, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 14.781}, {"ts": 1767898740000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 513.9, "quote_volume": 116.75808, "trades": 3, "taker_buy_volume": 330.3, "taker_buy_quote": 75.04416}, {"ts": 1767898800000, "open": 0.2272, "high": 0.2273, "low": 0.2236, "close": 0.2246, "volume": 231038.9, "quote_volume": 52165.63669, "trades": 505, "taker_buy_volume": 131505.6, "taker_buy_quote": 29707.6639}, {"ts": 1767898860000, "open": 0.2246, "high": 0.2251, "low": 0.2215, "close": 0.2215, "volume": 401108.0, "quote_volume": 89773.96174, "trades": 812, "taker_buy_volume": 283585.7, "taker_buy_quote": 63491.38495}, {"ts": 1767898920000, "open": 0.2216, "high": 0.2228, "low": 0.2213, "close": 0.2217, "volume": 303739.3, "quote_volume": 67427.95613, "trades": 646, "taker_buy_volume": 206905.0, "taker_buy_quote": 45934.72633}, {"ts": 1767898980000, "open": 0.2217, "high": 0.2227, "low": 0.2213, "close": 0.2221, "volume": 101044.5, "quote_volume": 22427.53195, "trades": 248, "taker_buy_volume": 56621.5, "taker_buy_quote": 12566.40661}, {"ts": 1767899040000, "open": 0.222, "high": 0.2221, "low": 0.2215, "close": 0.2221, "volume": 22553.7, "quote_volume": 5004.54967, "trades": 45, "taker_buy_volume": 18795.1, "taker_buy_quote": 4170.71858}, {"ts": 1767899100000, "open": 0.2219, "high": 0.2224, "low": 0.2219, "close": 0.2224, "volume": 9387.6, "quote_volume": 2084.00773, "trades": 26, "taker_buy_volume": 8587.0, "taker_buy_quote": 1906.35459}, {"ts": 1767899160000, "open": 0.2225, "high": 0.2226, "low": 0.2224, "close": 0.2224, "volume": 270.5, "quote_volume": 60.19365, "trades": 4, "taker_buy_volume": 194.8, "taker_buy_quote": 43.35797}, {"ts": 1767899220000, "open": 0.2226, "high": 0.2228, "low": 0.2223, "close": 0.2223, "volume": 23383.0, "quote_volume": 5204.53746, "trades": 28, "taker_buy_volume": 4778.5, "taker_buy_quote": 1064.17645}, {"ts": 1767899280000, "open": 0.2222, "high": 0.2222, "low": 0.2217, "close": 0.2219, "volume": 13376.3, "quote_volume": 2970.02619, "trades": 30, "taker_buy_volume": 5484.4, "taker_buy_quote": 1218.0577}, {"ts": 1767899340000, "open": 0.2219, "high": 0.2222, "low": 0.2218, "close": 0.2222, "volume": 6206.7, "quote_volume": 1377.19887, "trades": 12, "taker_buy_volume": 6206.7, "taker_buy_quote": 1377.19887}, {"ts": 1767899400000, "open": 0.2221, "high": 0.2221, "low": 0.2215, "close": 0.2216, "volume": 30653.9, "quote_volume": 6797.61385, "trades": 39, "taker_buy_volume": 5172.9, "taker_buy_quote": 1146.81745}, {"ts": 1767899460000, "open": 0.2216, "high": 0.2217, "low": 0.2214, "close": 0.2217, "volume": 1695.7, "quote_volume": 375.90875, "trades": 7, "taker_buy_volume": 1623.6, "taker_buy_quote": 359.94581}, {"ts": 1767899520000, "open": 0.2218, "high": 0.2221, "low": 0.2217, "close": 0.2219, "volume": 3407.8, "quote_volume": 756.45875, "trades": 10, "taker_buy_volume": 677.9, "taker_buy_quote": 150.43809}, {"ts": 1767899580000, "open": 0.2218, "high": 0.2218, "low": 0.2213, "close": 0.2216, "volume": 45950.9, "quote_volume": 10176.48673, "trades": 56, "taker_buy_volume": 19428.4, "taker_buy_quote": 4304.59853}, {"ts": 1767899640000, "open": 0.2214, "high": 0.2214, "low": 0.221, "close": 0.2212, "volume": 31609.2, "quote_volume": 6991.78889, "trades": 74, "taker_buy_volume": 21296.3, "taker_buy_quote": 4710.97656}, {"ts": 1767899700000, "open": 0.2211, "high": 0.2211, "low": 0.2204, "close": 0.2208, "volume": 42134.3, "quote_volume": 9297.47905, "trades": 92, "taker_buy_volume": 21371.0, "taker_buy_quote": 4718.29282}, {"ts": 1767899760000, "open": 0.2207, "high": 0.2207, "low": 0.22, "close": 0.2205, "volume": 16709.2, "quote_volume": 3681.80171, "trades": 46, "taker_buy_volume": 4429.8, "taker_buy_quote": 976.68627}, {"ts": 1767899820000, "open": 0.2205, "high": 0.2206, "low": 0.2205, "close": 0.2206, "volume": 4659.1, "quote_volume": 1027.36467, "trades": 13, "taker_buy_volume": 1201.4, "taker_buy_quote": 264.94182}, {"ts": 1767899880000, "open": 0.2207, "high": 0.2209, "low": 0.2201, "close": 0.2204, "volume": 9778.3, "quote_volume": 2155.62023, "trades": 44, "taker_buy_volume": 6510.4, "taker_buy_quote": 1435.29222}, {"ts": 1767899940000, "open": 0.2201, "high": 0.2205, "low": 0.2201, "close": 0.2202, "volume": 10441.7, "quote_volume": 2300.29106, "trades": 24, "taker_buy_volume": 4365.3, "taker_buy_quote": 961.9292}, {"ts": 1767900000000, "open": 0.2203, "high": 0.2206, "low": 0.2201, "close": 0.2203, "volume": 15444.7, "quote_volume": 3402.38035, "trades": 48, "taker_buy_volume": 7699.3, "taker_buy_quote": 1696.60285}, {"ts": 1767900060000, "open": 0.2205, "high": 0.2207, "low": 0.2205, "close": 0.2207, "volume": 736.4, "quote_volume": 162.48643, "trades": 6, "taker_buy_volume": 736.4, "taker_buy_quote": 162.48643}, {"ts": 1767900120000, "open": 0.2207, "high": 0.2207, "low": 0.2202, "close": 0.2205, "volume": 8779.9, "quote_volume": 1934.71579, "trades": 26, "taker_buy_volume": 1944.3, "taker_buy_quote": 428.52827}, {"ts": 1767900180000, "open": 0.2206, "high": 0.2209, "low": 0.2206, "close": 0.2209, "volume": 634.9, "quote_volume": 140.1315, "trades": 5, "taker_buy_volume": 181.7, "taker_buy_quote": 40.11026}, {"ts": 1767900240000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 149.8, "quote_volume": 33.07584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900300000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900360000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 2589.9, "quote_volume": 571.84992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900420000, "open": 0.2208, "high": 0.2208, "low": 0.2206, "close": 0.2206, "volume": 832.1, "quote_volume": 183.71083, "trades": 5, "taker_buy_volume": 718.7, "taker_buy_quote": 158.68896}, {"ts": 1767900480000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 45.4, "quote_volume": 10.01524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900540000, "open": 0.2206, "high": 0.2206, "low": 0.2204, "close": 0.2204, "volume": 629.5, "quote_volume": 138.77176, "trades": 5, "taker_buy_volume": 127.1, "taker_buy_quote": 28.03826}, {"ts": 1767900600000, "open": 0.2205, "high": 0.2207, "low": 0.2204, "close": 0.2205, "volume": 9080.6, "quote_volume": 2002.79618, "trades": 19, "taker_buy_volume": 3593.7, "taker_buy_quote": 792.61574}, {"ts": 1767900660000, "open": 0.2206, "high": 0.2208, "low": 0.2206, "close": 0.2208, "volume": 1702.7, "quote_volume": 375.72824, "trades": 4, "taker_buy_volume": 1702.7, "taker_buy_quote": 375.72824}, {"ts": 1767900720000, "open": 0.2209, "high": 0.221, "low": 0.2208, "close": 0.2209, "volume": 12571.3, "quote_volume": 2776.14045, "trades": 12, "taker_buy_volume": 3073.4, "taker_buy_quote": 678.661}, {"ts": 1767900780000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 198.8, "quote_volume": 43.91492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900840000, "open": 0.221, "high": 0.2211, "low": 0.2209, "close": 0.2211, "volume": 10651.1, "quote_volume": 2353.08947, "trades": 11, "taker_buy_volume": 6179.5, "taker_buy_quote": 1365.21353}, {"ts": 1767900900000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 4000.0, "quote_volume": 884.3505, "trades": 5, "taker_buy_volume": 3926.3, "taker_buy_quote": 868.05543}, {"ts": 1767900960000, "open": 0.2211, "high": 0.2212, "low": 0.2211, "close": 0.2212, "volume": 4605.1, "quote_volume": 1018.58536, "trades": 10, "taker_buy_volume": 3855.2, "taker_buy_quote": 852.70748}, {"ts": 1767901020000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 135.8, "quote_volume": 30.06159, "trades": 3, "taker_buy_volume": 90.6, "taker_buy_quote": 20.05431}, {"ts": 1767901080000, "open": 0.2215, "high": 0.2218, "low": 0.2215, "close": 0.2218, "volume": 1511.8, "quote_volume": 335.16606, "trades": 7, "taker_buy_volume": 801.2, "taker_buy_quote": 177.55498}, {"ts": 1767901140000, "open": 0.2219, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 2252.1, "quote_volume": 499.91467, "trades": 9, "taker_buy_volume": 1605.2, "taker_buy_quote": 356.30287}, {"ts": 1767901200000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 1683.8, "quote_volume": 373.63522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901260000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901320000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901380000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 243.1, "quote_volume": 53.89527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901440000, "open": 0.2216, "high": 0.2216, "low": 0.2214, "close": 0.2214, "volume": 381.0, "quote_volume": 84.36696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901500000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 275.6, "quote_volume": 61.12356, "trades": 3, "taker_buy_volume": 275.6, "taker_buy_quote": 61.12356}, {"ts": 1767901560000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 187.2, "quote_volume": 41.5116, "trades": 2, "taker_buy_volume": 93.6, "taker_buy_quote": 20.76048}, {"ts": 1767901620000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 395.3, "quote_volume": 87.71707, "trades": 3, "taker_buy_volume": 79.3, "taker_buy_quote": 17.59667}, {"ts": 1767901680000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 2589.9, "quote_volume": 574.69881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901740000, "open": 0.2219, "high": 0.2224, "low": 0.2212, "close": 0.2212, "volume": 22918.7, "quote_volume": 5085.2459, "trades": 54, "taker_buy_volume": 3383.6, "taker_buy_quote": 751.95321}, {"ts": 1767901800000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 1404.9, "quote_volume": 311.26643, "trades": 7, "taker_buy_volume": 1404.9, "taker_buy_quote": 311.26643}, {"ts": 1767901860000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901920000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 618.6, "quote_volume": 137.08176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901980000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2213, "volume": 90.6, "quote_volume": 20.05431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902040000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 1774.0, "quote_volume": 392.4088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902100000, "open": 0.2212, "high": 0.2214, "low": 0.2212, "close": 0.2214, "volume": 4485.0, "quote_volume": 992.09106, "trades": 6, "taker_buy_volume": 45.3, "taker_buy_quote": 10.02942}, {"ts": 1767902160000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 5360.4, "quote_volume": 1185.72048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902220000, "open": 0.2212, "high": 0.2212, "low": 0.2208, "close": 0.221, "volume": 12964.2, "quote_volume": 2863.61052, "trades": 23, "taker_buy_volume": 6802.9, "taker_buy_quote": 1502.45543}, {"ts": 1767902280000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 261.0, "quote_volume": 57.7071, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 57.7071}, {"ts": 1767902340000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 664.6, "quote_volume": 147.00952, "trades": 2, "taker_buy_volume": 664.6, "taker_buy_quote": 147.00952}, {"ts": 1767902400000, "open": 0.2213, "high": 0.2224, "low": 0.2213, "close": 0.2218, "volume": 7265.5, "quote_volume": 1612.25833, "trades": 42, "taker_buy_volume": 5646.0, "taker_buy_quote": 1252.57429}, {"ts": 1767902460000, "open": 0.2218, "high": 0.2222, "low": 0.2218, "close": 0.222, "volume": 3351.1, "quote_volume": 743.77902, "trades": 13, "taker_buy_volume": 2730.5, "taker_buy_quote": 606.00582}, {"ts": 1767902520000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3614.3, "quote_volume": 802.3746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902580000, "open": 0.2219, "high": 0.222, "low": 0.2218, "close": 0.2218, "volume": 2573.7, "quote_volume": 571.13805, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902640000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902700000, "open": 0.222, "high": 0.2221, "low": 0.2216, "close": 0.2217, "volume": 4674.9, "quote_volume": 1037.04388, "trades": 18, "taker_buy_volume": 2821.9, "taker_buy_quote": 626.22474}, {"ts": 1767902760000, "open": 0.2216, "high": 0.2216, "low": 0.2213, "close": 0.2214, "volume": 14382.7, "quote_volume": 3183.32951, "trades": 17, "taker_buy_volume": 9925.6, "taker_buy_quote": 2196.62977}, {"ts": 1767902820000, "open": 0.2215, "high": 0.2215, "low": 0.2211, "close": 0.2211, "volume": 8775.1, "quote_volume": 1941.84152, "trades": 15, "taker_buy_volume": 318.0, "taker_buy_quote": 70.4182}, {"ts": 1767902880000, "open": 0.221, "high": 0.221, "low": 0.2206, "close": 0.2206, "volume": 4467.5, "quote_volume": 986.2032, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902940000, "open": 0.2205, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 1485.3, "quote_volume": 327.46872, "trades": 7, "taker_buy_volume": 650.9, "taker_buy_quote": 143.52345}, {"ts": 1767903000000, "open": 0.2207, "high": 0.2209, "low": 0.2207, "close": 0.2209, "volume": 917.8, "quote_volume": 202.60444, "trades": 5, "taker_buy_volume": 755.9, "taker_buy_quote": 166.84073}, {"ts": 1767903060000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903120000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 505.7, "quote_volume": 111.70806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903180000, "open": 0.2208, "high": 0.2208, "low": 0.2205, "close": 0.2207, "volume": 3117.4, "quote_volume": 687.90971, "trades": 11, "taker_buy_volume": 113.2, "taker_buy_quote": 24.98324}, {"ts": 1767903240000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 2432.6, "quote_volume": 536.3883, "trades": 4, "taker_buy_volume": 1894.2, "taker_buy_quote": 417.6711}, {"ts": 1767903300000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903360000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903420000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 28.8, "quote_volume": 6.3504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903480000, "open": 0.2207, "high": 0.221, "low": 0.2207, "close": 0.221, "volume": 2344.4, "quote_volume": 517.65258, "trades": 8, "taker_buy_volume": 2003.5, "taker_buy_quote": 442.38186}, {"ts": 1767903540000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 268.0, "quote_volume": 59.2548, "trades": 5, "taker_buy_volume": 268.0, "taker_buy_quote": 59.2548}, {"ts": 1767903600000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 320.8, "quote_volume": 70.91832, "trades": 6, "taker_buy_volume": 268.0, "taker_buy_quote": 59.2548}, {"ts": 1767903660000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903720000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 45.3, "quote_volume": 10.00677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903780000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.4, "quote_volume": 10.0334, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.0334}, {"ts": 1767903840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 495.0, "quote_volume": 109.395, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 109.395}, {"ts": 1767903900000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903960000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904020000, "open": 0.2209, "high": 0.2209, "low": 0.218, "close": 0.2186, "volume": 128266.1, "quote_volume": 28072.71015, "trades": 245, "taker_buy_volume": 81499.1, "taker_buy_quote": 17845.23658}, {"ts": 1767904080000, "open": 0.2185, "high": 0.2191, "low": 0.2185, "close": 0.2191, "volume": 24053.5, "quote_volume": 5264.04521, "trades": 45, "taker_buy_volume": 19105.6, "taker_buy_quote": 4181.9349}, {"ts": 1767904140000, "open": 0.219, "high": 0.2191, "low": 0.2184, "close": 0.2191, "volume": 18350.9, "quote_volume": 4012.89682, "trades": 38, "taker_buy_volume": 8495.3, "taker_buy_quote": 1857.23997}, {"ts": 1767904200000, "open": 0.2191, "high": 0.2192, "low": 0.2189, "close": 0.219, "volume": 10967.1, "quote_volume": 2401.88058, "trades": 21, "taker_buy_volume": 9209.2, "taker_buy_quote": 2016.90049}, {"ts": 1767904260000, "open": 0.2191, "high": 0.2196, "low": 0.219, "close": 0.2195, "volume": 4175.5, "quote_volume": 915.72166, "trades": 21, "taker_buy_volume": 2031.2, "taker_buy_quote": 445.27375}, {"ts": 1767904320000, "open": 0.2194, "high": 0.2194, "low": 0.219, "close": 0.2191, "volume": 12067.3, "quote_volume": 2645.30405, "trades": 26, "taker_buy_volume": 1963.9, "taker_buy_quote": 430.29049}, {"ts": 1767904380000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904440000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 46.7, "quote_volume": 10.23197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904500000, "open": 0.2193, "high": 0.2197, "low": 0.2193, "close": 0.2197, "volume": 1748.4, "quote_volume": 383.72688, "trades": 9, "taker_buy_volume": 1748.4, "taker_buy_quote": 383.72688}, {"ts": 1767904560000, "open": 0.2196, "high": 0.22, "low": 0.2196, "close": 0.2199, "volume": 2585.6, "quote_volume": 568.38358, "trades": 16, "taker_buy_volume": 1598.3, "taker_buy_quote": 351.18214}, {"ts": 1767904620000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904680000, "open": 0.2198, "high": 0.2199, "low": 0.2197, "close": 0.2199, "volume": 3637.5, "quote_volume": 799.31231, "trades": 11, "taker_buy_volume": 1444.4, "taker_buy_quote": 317.48368}, {"ts": 1767904740000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904800000, "open": 0.22, "high": 0.2202, "low": 0.2199, "close": 0.2199, "volume": 1077.1, "quote_volume": 237.05149, "trades": 17, "taker_buy_volume": 748.0, "taker_buy_quote": 164.6824}, {"ts": 1767904860000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 45.5, "quote_volume": 10.00545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904920000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 45.6, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904980000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 674.7, "quote_volume": 148.36653, "trades": 2, "taker_buy_volume": 674.7, "taker_buy_quote": 148.36653}, {"ts": 1767905040000, "open": 0.22, "high": 0.22, "low": 0.2199, "close": 0.2199, "volume": 2935.5, "quote_volume": 645.80544, "trades": 4, "taker_buy_volume": 45.6, "taker_buy_quote": 10.032}, {"ts": 1767905100000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 540.6, "quote_volume": 118.8825, "trades": 2, "taker_buy_volume": 540.6, "taker_buy_quote": 118.8825}, {"ts": 1767905160000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 329.8, "quote_volume": 72.556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905220000, "open": 0.2201, "high": 0.2201, "low": 0.22, "close": 0.22, "volume": 244.5, "quote_volume": 53.79456, "trades": 2, "taker_buy_volume": 45.6, "taker_buy_quote": 10.03656}, {"ts": 1767905280000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4388.6, "quote_volume": 965.492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905340000, "open": 0.2201, "high": 0.2205, "low": 0.2201, "close": 0.2204, "volume": 6598.5, "quote_volume": 1453.05568, "trades": 23, "taker_buy_volume": 4310.2, "taker_buy_quote": 949.18281}, {"ts": 1767905400000, "open": 0.2203, "high": 0.2203, "low": 0.2201, "close": 0.2201, "volume": 2953.5, "quote_volume": 650.6358, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905460000, "open": 0.22, "high": 0.22, "low": 0.2197, "close": 0.2199, "volume": 6268.5, "quote_volume": 1377.891, "trades": 14, "taker_buy_volume": 1989.8, "taker_buy_quote": 437.20049}, {"ts": 1767905520000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.6, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 10.032}, {"ts": 1767905580000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 45.6, "quote_volume": 10.03656, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 10.03656}, {"ts": 1767905640000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905700000, "open": 0.2202, "high": 0.2203, "low": 0.2202, "close": 0.2203, "volume": 91.0, "quote_volume": 20.04275, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 20.04275}, {"ts": 1767905760000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 45.5, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 10.0282}, {"ts": 1767905820000, "open": 0.2204, "high": 0.2204, "low": 0.2203, "close": 0.2203, "volume": 1096.1, "quote_volume": 241.47763, "trades": 8, "taker_buy_volume": 340.0, "taker_buy_quote": 74.9088}, {"ts": 1767905880000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 204.0, "quote_volume": 44.9412, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 44.9412}, {"ts": 1767905940000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 206.5, "quote_volume": 45.49195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906000000, "open": 0.2202, "high": 0.2202, "low": 0.2201, "close": 0.2201, "volume": 88.9, "quote_volume": 19.57144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906060000, "open": 0.2203, "high": 0.2204, "low": 0.2203, "close": 0.2204, "volume": 1393.6, "quote_volume": 307.12627, "trades": 4, "taker_buy_volume": 1393.6, "taker_buy_quote": 307.12627}, {"ts": 1767906120000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 328.0, "quote_volume": 72.324, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 72.324}, {"ts": 1767906180000, "open": 0.2205, "high": 0.2205, "low": 0.2201, "close": 0.2201, "volume": 1105.7, "quote_volume": 243.70261, "trades": 7, "taker_buy_volume": 336.3, "taker_buy_quote": 74.15415}, {"ts": 1767906240000, "open": 0.2201, "high": 0.2205, "low": 0.2201, "close": 0.2205, "volume": 2429.4, "quote_volume": 535.02913, "trades": 10, "taker_buy_volume": 2429.4, "taker_buy_quote": 535.02913}, {"ts": 1767906300000, "open": 0.2205, "high": 0.2206, "low": 0.2205, "close": 0.2206, "volume": 585.9, "quote_volume": 129.19549, "trades": 3, "taker_buy_volume": 585.9, "taker_buy_quote": 129.19549}, {"ts": 1767906360000, "open": 0.2207, "high": 0.2209, "low": 0.2207, "close": 0.2208, "volume": 5220.0, "quote_volume": 1152.56933, "trades": 11, "taker_buy_volume": 1474.0, "taker_buy_quote": 325.45253}, {"ts": 1767906420000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 791.8, "quote_volume": 174.73846, "trades": 5, "taker_buy_volume": 673.8, "taker_buy_quote": 148.70766}, {"ts": 1767906480000, "open": 0.2208, "high": 0.221, "low": 0.2208, "close": 0.221, "volume": 593.5, "quote_volume": 131.09344, "trades": 3, "taker_buy_volume": 593.5, "taker_buy_quote": 131.09344}, {"ts": 1767906540000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 260.0, "quote_volume": 57.46, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 57.46}, {"ts": 1767906660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 324.6, "quote_volume": 71.7366, "trades": 1, "taker_buy_volume": 324.6, "taker_buy_quote": 71.7366}, {"ts": 1767906720000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 1518.1, "quote_volume": 335.53012, "trades": 7, "taker_buy_volume": 1198.7, "taker_buy_quote": 264.94272}, {"ts": 1767906780000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 1109.4, "quote_volume": 245.19314, "trades": 4, "taker_buy_volume": 249.3, "taker_buy_quote": 55.07037}, {"ts": 1767906840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 353.4, "quote_volume": 78.1014, "trades": 1, "taker_buy_volume": 353.4, "taker_buy_quote": 78.1014}, {"ts": 1767906900000, "open": 0.2209, "high": 0.2209, "low": 0.2205, "close": 0.2208, "volume": 16322.0, "quote_volume": 3601.56739, "trades": 22, "taker_buy_volume": 7634.9, "taker_buy_quote": 1684.52229}, {"ts": 1767906960000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 308.2, "quote_volume": 68.05056, "trades": 1, "taker_buy_volume": 308.2, "taker_buy_quote": 68.05056}, {"ts": 1767907020000, "open": 0.2207, "high": 0.2207, "low": 0.2205, "close": 0.2205, "volume": 4410.2, "quote_volume": 972.86016, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907080000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 969.3, "quote_volume": 213.92451, "trades": 3, "taker_buy_volume": 969.3, "taker_buy_quote": 213.92451}, {"ts": 1767907140000, "open": 0.2208, "high": 0.2209, "low": 0.2207, "close": 0.2207, "volume": 535.1, "quote_volume": 118.15559, "trades": 4, "taker_buy_volume": 317.8, "taker_buy_quote": 70.19748}, {"ts": 1767907200000, "open": 0.2206, "high": 0.2208, "low": 0.2206, "close": 0.2208, "volume": 752.6, "quote_volume": 166.165, "trades": 4, "taker_buy_volume": 707.2, "taker_buy_quote": 156.14976}, {"ts": 1767907260000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907320000, "open": 0.2207, "high": 0.2207, "low": 0.2202, "close": 0.2203, "volume": 11813.3, "quote_volume": 2603.19244, "trades": 40, "taker_buy_volume": 243.5, "taker_buy_quote": 53.74045}, {"ts": 1767907380000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 910.3, "quote_volume": 200.65912, "trades": 2, "taker_buy_volume": 910.3, "taker_buy_quote": 200.65912}, {"ts": 1767907440000, "open": 0.2205, "high": 0.2206, "low": 0.2205, "close": 0.2206, "volume": 1122.6, "quote_volume": 247.59151, "trades": 6, "taker_buy_volume": 627.6, "taker_buy_quote": 138.44401}, {"ts": 1767907500000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 1054.0, "quote_volume": 232.53709, "trades": 3, "taker_buy_volume": 1054.0, "taker_buy_quote": 232.53709}, {"ts": 1767907560000, "open": 0.2207, "high": 0.2208, "low": 0.2207, "close": 0.2208, "volume": 1911.5, "quote_volume": 421.94735, "trades": 7, "taker_buy_volume": 1458.3, "taker_buy_quote": 321.92611}, {"ts": 1767907620000, "open": 0.2207, "high": 0.2209, "low": 0.2207, "close": 0.2209, "volume": 2901.1, "quote_volume": 640.53226, "trades": 6, "taker_buy_volume": 2279.4, "taker_buy_quote": 503.32307}, {"ts": 1767907680000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 5631.9, "quote_volume": 1244.08671, "trades": 20, "taker_buy_volume": 5631.9, "taker_buy_quote": 1244.08671}, {"ts": 1767907740000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 2754.0, "quote_volume": 608.58463, "trades": 17, "taker_buy_volume": 2754.0, "taker_buy_quote": 608.58463}, {"ts": 1767907800000, "open": 0.2211, "high": 0.2213, "low": 0.2211, "close": 0.2213, "volume": 2245.4, "quote_volume": 496.63244, "trades": 12, "taker_buy_volume": 2245.4, "taker_buy_quote": 496.63244}, {"ts": 1767907860000, "open": 0.2212, "high": 0.2214, "low": 0.2208, "close": 0.2214, "volume": 8911.0, "quote_volume": 1969.61785, "trades": 36, "taker_buy_volume": 2407.5, "taker_buy_quote": 532.4748}, {"ts": 1767907920000, "open": 0.2212, "high": 0.2215, "low": 0.2212, "close": 0.2215, "volume": 6955.5, "quote_volume": 1539.60748, "trades": 25, "taker_buy_volume": 6909.7, "taker_buy_quote": 1529.47652}, {"ts": 1767907980000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 1891.4, "quote_volume": 419.05389, "trades": 5, "taker_buy_volume": 1891.4, "taker_buy_quote": 419.05389}, {"ts": 1767908040000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 1590.3, "quote_volume": 352.69289, "trades": 8, "taker_buy_volume": 1590.3, "taker_buy_quote": 352.69289}, {"ts": 1767908100000, "open": 0.2219, "high": 0.2222, "low": 0.2219, "close": 0.2222, "volume": 1559.1, "quote_volume": 346.2531, "trades": 9, "taker_buy_volume": 1559.1, "taker_buy_quote": 346.2531}, {"ts": 1767908160000, "open": 0.2223, "high": 0.2224, "low": 0.222, "close": 0.2223, "volume": 10429.6, "quote_volume": 2317.19239, "trades": 38, "taker_buy_volume": 2074.9, "taker_buy_quote": 461.34204}, {"ts": 1767908220000, "open": 0.2225, "high": 0.2228, "low": 0.2224, "close": 0.2228, "volume": 7115.4, "quote_volume": 1584.10697, "trades": 27, "taker_buy_volume": 5527.8, "taker_buy_quote": 1230.84805}, {"ts": 1767908280000, "open": 0.2226, "high": 0.2228, "low": 0.2225, "close": 0.2228, "volume": 3783.4, "quote_volume": 842.30451, "trades": 18, "taker_buy_volume": 1950.5, "taker_buy_quote": 434.44291}, {"ts": 1767908340000, "open": 0.2226, "high": 0.2228, "low": 0.2225, "close": 0.2226, "volume": 3497.8, "quote_volume": 778.6527, "trades": 13, "taker_buy_volume": 1684.8, "taker_buy_quote": 375.16728}, {"ts": 1767908400000, "open": 0.2225, "high": 0.2227, "low": 0.2222, "close": 0.2224, "volume": 15486.4, "quote_volume": 3444.26377, "trades": 62, "taker_buy_volume": 13085.1, "taker_buy_quote": 2910.27254}, {"ts": 1767908460000, "open": 0.2226, "high": 0.2229, "low": 0.2225, "close": 0.2229, "volume": 4193.5, "quote_volume": 933.96796, "trades": 17, "taker_buy_volume": 2348.5, "taker_buy_quote": 523.04413}, {"ts": 1767908520000, "open": 0.2228, "high": 0.223, "low": 0.2227, "close": 0.2227, "volume": 5269.6, "quote_volume": 1174.292, "trades": 21, "taker_buy_volume": 2326.3, "taker_buy_quote": 518.55964}, {"ts": 1767908580000, "open": 0.2228, "high": 0.2229, "low": 0.2227, "close": 0.2228, "volume": 4239.0, "quote_volume": 944.54656, "trades": 14, "taker_buy_volume": 2526.5, "taker_buy_quote": 563.08763}, {"ts": 1767908640000, "open": 0.2229, "high": 0.2229, "low": 0.2226, "close": 0.2228, "volume": 14726.6, "quote_volume": 3281.06071, "trades": 19, "taker_buy_volume": 3034.2, "taker_buy_quote": 676.19363}, {"ts": 1767908700000, "open": 0.2226, "high": 0.2227, "low": 0.2225, "close": 0.2227, "volume": 4134.0, "quote_volume": 920.2694, "trades": 18, "taker_buy_volume": 2002.0, "taker_buy_quote": 445.8454}, {"ts": 1767908760000, "open": 0.2227, "high": 0.2228, "low": 0.2226, "close": 0.2228, "volume": 3522.6, "quote_volume": 784.49229, "trades": 12, "taker_buy_volume": 1999.9, "taker_buy_quote": 445.49725}, {"ts": 1767908820000, "open": 0.2228, "high": 0.2228, "low": 0.2225, "close": 0.2228, "volume": 3848.5, "quote_volume": 857.04417, "trades": 15, "taker_buy_volume": 2211.7, "taker_buy_quote": 492.66776}, {"ts": 1767908880000, "open": 0.2228, "high": 0.2228, "low": 0.2226, "close": 0.2228, "volume": 5069.6, "quote_volume": 1129.07386, "trades": 20, "taker_buy_volume": 2804.9, "taker_buy_quote": 624.80314}, {"ts": 1767908940000, "open": 0.2228, "high": 0.2229, "low": 0.2226, "close": 0.2226, "volume": 4606.9, "quote_volume": 1025.91862, "trades": 21, "taker_buy_volume": 2135.6, "taker_buy_quote": 475.72124}, {"ts": 1767909000000, "open": 0.2226, "high": 0.2227, "low": 0.2225, "close": 0.2225, "volume": 5033.1, "quote_volume": 1120.58111, "trades": 20, "taker_buy_volume": 2761.8, "taker_buy_quote": 614.9958}, {"ts": 1767909060000, "open": 0.2227, "high": 0.2228, "low": 0.2226, "close": 0.2228, "volume": 5028.3, "quote_volume": 1119.81774, "trades": 23, "taker_buy_volume": 3307.7, "taker_buy_quote": 736.76268}, {"ts": 1767909120000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 4705.5, "quote_volume": 1048.77632, "trades": 17, "taker_buy_volume": 3959.5, "taker_buy_quote": 882.57255}, {"ts": 1767909180000, "open": 0.2229, "high": 0.2229, "low": 0.2227, "close": 0.2228, "volume": 7127.1, "quote_volume": 1587.96275, "trades": 14, "taker_buy_volume": 2394.8, "taker_buy_quote": 533.65083}, {"ts": 1767909240000, "open": 0.2229, "high": 0.223, "low": 0.2227, "close": 0.2229, "volume": 4100.5, "quote_volume": 913.97253, "trades": 18, "taker_buy_volume": 2234.9, "taker_buy_quote": 498.25197}, {"ts": 1767909300000, "open": 0.2229, "high": 0.2231, "low": 0.2228, "close": 0.223, "volume": 10861.9, "quote_volume": 2420.63385, "trades": 23, "taker_buy_volume": 2652.0, "taker_buy_quote": 591.3211}, {"ts": 1767909360000, "open": 0.2231, "high": 0.2232, "low": 0.223, "close": 0.2232, "volume": 3348.2, "quote_volume": 747.04303, "trades": 19, "taker_buy_volume": 1820.0, "taker_buy_quote": 406.18698}, {"ts": 1767909420000, "open": 0.2232, "high": 0.2234, "low": 0.2231, "close": 0.2233, "volume": 4764.5, "quote_volume": 1063.56646, "trades": 19, "taker_buy_volume": 3141.4, "taker_buy_quote": 701.34487}, {"ts": 1767909480000, "open": 0.2233, "high": 0.2234, "low": 0.2231, "close": 0.2233, "volume": 4108.6, "quote_volume": 916.97535, "trades": 14, "taker_buy_volume": 2614.6, "taker_buy_quote": 583.62896}, {"ts": 1767909540000, "open": 0.2233, "high": 0.2234, "low": 0.2232, "close": 0.2232, "volume": 5310.8, "quote_volume": 1185.79847, "trades": 17, "taker_buy_volume": 3274.2, "taker_buy_quote": 731.17985}, {"ts": 1767909600000, "open": 0.2234, "high": 0.2235, "low": 0.2231, "close": 0.2232, "volume": 5667.9, "quote_volume": 1265.74386, "trades": 27, "taker_buy_volume": 3413.6, "taker_buy_quote": 762.50439}, {"ts": 1767909660000, "open": 0.2233, "high": 0.2235, "low": 0.2232, "close": 0.2235, "volume": 3035.9, "quote_volume": 678.05573, "trades": 13, "taker_buy_volume": 1946.9, "taker_buy_quote": 434.89971}, {"ts": 1767909720000, "open": 0.2235, "high": 0.2236, "low": 0.2231, "close": 0.2231, "volume": 11350.7, "quote_volume": 2535.19365, "trades": 31, "taker_buy_volume": 6247.1, "taker_buy_quote": 1395.78006}, {"ts": 1767909780000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 4829.9, "quote_volume": 1077.87945, "trades": 14, "taker_buy_volume": 4088.5, "taker_buy_quote": 912.47311}, {"ts": 1767909840000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 2321.4, "quote_volume": 518.31912, "trades": 9, "taker_buy_volume": 2321.4, "taker_buy_quote": 518.31912}, {"ts": 1767909900000, "open": 0.2233, "high": 0.2233, "low": 0.2228, "close": 0.2232, "volume": 11993.8, "quote_volume": 2674.96758, "trades": 38, "taker_buy_volume": 4138.6, "taker_buy_quote": 923.45231}, {"ts": 1767909960000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 4468.9, "quote_volume": 997.37519, "trades": 12, "taker_buy_volume": 3187.9, "taker_buy_quote": 711.53928}, {"ts": 1767910020000, "open": 0.2232, "high": 0.2233, "low": 0.2231, "close": 0.2232, "volume": 4414.6, "quote_volume": 985.11816, "trades": 16, "taker_buy_volume": 2207.6, "taker_buy_quote": 492.73646}, {"ts": 1767910080000, "open": 0.2231, "high": 0.2234, "low": 0.2231, "close": 0.2233, "volume": 11013.9, "quote_volume": 2459.10938, "trades": 34, "taker_buy_volume": 8611.6, "taker_buy_quote": 1922.95104}, {"ts": 1767910140000, "open": 0.2233, "high": 0.2234, "low": 0.2231, "close": 0.2232, "volume": 5751.0, "quote_volume": 1283.6988, "trades": 18, "taker_buy_volume": 2799.3, "taker_buy_quote": 624.94854}, {"ts": 1767910200000, "open": 0.2233, "high": 0.2233, "low": 0.2227, "close": 0.2231, "volume": 29988.1, "quote_volume": 6686.58553, "trades": 69, "taker_buy_volume": 7533.9, "taker_buy_quote": 1680.99684}, {"ts": 1767910260000, "open": 0.223, "high": 0.223, "low": 0.2226, "close": 0.223, "volume": 12166.1, "quote_volume": 2711.64638, "trades": 39, "taker_buy_volume": 3290.7, "taker_buy_quote": 733.56253}, {"ts": 1767910320000, "open": 0.223, "high": 0.2231, "low": 0.2227, "close": 0.2229, "volume": 18371.5, "quote_volume": 4096.48482, "trades": 43, "taker_buy_volume": 7650.1, "taker_buy_quote": 1706.49026}, {"ts": 1767910380000, "open": 0.2229, "high": 0.2231, "low": 0.2226, "close": 0.223, "volume": 5192.9, "quote_volume": 1157.29959, "trades": 18, "taker_buy_volume": 2912.1, "taker_buy_quote": 649.21759}, {"ts": 1767910440000, "open": 0.2232, "high": 0.2232, "low": 0.2229, "close": 0.2231, "volume": 6834.3, "quote_volume": 1524.76785, "trades": 22, "taker_buy_volume": 5521.2, "taker_buy_quote": 1231.89742}, {"ts": 1767910500000, "open": 0.2232, "high": 0.2233, "low": 0.2228, "close": 0.2228, "volume": 14025.9, "quote_volume": 3127.17116, "trades": 44, "taker_buy_volume": 8235.2, "taker_buy_quote": 1836.05642}, {"ts": 1767910560000, "open": 0.2229, "high": 0.2233, "low": 0.2228, "close": 0.2231, "volume": 16182.9, "quote_volume": 3608.57809, "trades": 38, "taker_buy_volume": 5408.3, "taker_buy_quote": 1206.13953}, {"ts": 1767910620000, "open": 0.223, "high": 0.2232, "low": 0.2229, "close": 0.2232, "volume": 5231.6, "quote_volume": 1166.68616, "trades": 20, "taker_buy_volume": 3451.9, "taker_buy_quote": 769.89228}, {"ts": 1767910680000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2231, "volume": 3271.9, "quote_volume": 730.14394, "trades": 12, "taker_buy_volume": 1830.5, "taker_buy_quote": 408.5676}, {"ts": 1767910740000, "open": 0.2232, "high": 0.2233, "low": 0.223, "close": 0.2232, "volume": 7441.6, "quote_volume": 1660.3291, "trades": 17, "taker_buy_volume": 1612.4, "taker_buy_quote": 359.84725}, {"ts": 1767910800000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2231, "volume": 3131.4, "quote_volume": 698.87854, "trades": 10, "taker_buy_volume": 1828.6, "taker_buy_quote": 408.22386}, {"ts": 1767910860000, "open": 0.2233, "high": 0.2234, "low": 0.2232, "close": 0.2234, "volume": 3292.9, "quote_volume": 735.30122, "trades": 10, "taker_buy_volume": 2080.4, "taker_buy_quote": 464.67122}, {"ts": 1767910920000, "open": 0.2236, "high": 0.2236, "low": 0.2234, "close": 0.2236, "volume": 2398.0, "quote_volume": 535.93944, "trades": 8, "taker_buy_volume": 1131.2, "taker_buy_quote": 252.93632}, {"ts": 1767910980000, "open": 0.2236, "high": 0.2239, "low": 0.2234, "close": 0.2239, "volume": 10985.6, "quote_volume": 2458.26121, "trades": 32, "taker_buy_volume": 7268.2, "taker_buy_quote": 1626.52595}, {"ts": 1767911040000, "open": 0.224, "high": 0.2246, "low": 0.224, "close": 0.2242, "volume": 39283.8, "quote_volume": 8813.5697, "trades": 51, "taker_buy_volume": 8396.4, "taker_buy_quote": 1883.04409}, {"ts": 1767911100000, "open": 0.2242, "high": 0.2244, "low": 0.224, "close": 0.2241, "volume": 8279.5, "quote_volume": 1855.8441, "trades": 22, "taker_buy_volume": 1112.8, "taker_buy_quote": 249.71232}, {"ts": 1767911160000, "open": 0.224, "high": 0.2243, "low": 0.224, "close": 0.2243, "volume": 715.6, "quote_volume": 160.49804, "trades": 6, "taker_buy_volume": 678.8, "taker_buy_quote": 152.25484}, {"ts": 1767911220000, "open": 0.224, "high": 0.224, "low": 0.2232, "close": 0.2236, "volume": 28913.7, "quote_volume": 6462.39312, "trades": 36, "taker_buy_volume": 17859.0, "taker_buy_quote": 3989.23822}, {"ts": 1767911280000, "open": 0.2236, "high": 0.2239, "low": 0.2233, "close": 0.2239, "volume": 24599.2, "quote_volume": 5500.99178, "trades": 84, "taker_buy_volume": 24512.4, "taker_buy_quote": 5481.60934}, {"ts": 1767911340000, "open": 0.2238, "high": 0.2242, "low": 0.2238, "close": 0.2242, "volume": 1922.7, "quote_volume": 430.97094, "trades": 6, "taker_buy_volume": 1676.7, "taker_buy_quote": 375.91614}, {"ts": 1767911400000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 2258.1, "quote_volume": 506.26602, "trades": 10, "taker_buy_volume": 2258.1, "taker_buy_quote": 506.26602}, {"ts": 1767911460000, "open": 0.2243, "high": 0.2246, "low": 0.2243, "close": 0.2246, "volume": 5528.7, "quote_volume": 1240.84818, "trades": 14, "taker_buy_volume": 5528.7, "taker_buy_quote": 1240.84818}, {"ts": 1767911520000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 890.9, "quote_volume": 199.91796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911580000, "open": 0.2243, "high": 0.2243, "low": 0.2237, "close": 0.2237, "volume": 13012.6, "quote_volume": 2915.08438, "trades": 22, "taker_buy_volume": 1431.2, "taker_buy_quote": 320.15944}, {"ts": 1767911640000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 444.2, "quote_volume": 99.36754, "trades": 1, "taker_buy_volume": 444.2, "taker_buy_quote": 99.36754}, {"ts": 1767911700000, "open": 0.2239, "high": 0.2241, "low": 0.2239, "close": 0.2241, "volume": 15771.8, "quote_volume": 3532.42717, "trades": 35, "taker_buy_volume": 15771.8, "taker_buy_quote": 3532.42717}, {"ts": 1767911760000, "open": 0.2242, "high": 0.2242, "low": 0.2239, "close": 0.224, "volume": 1840.3, "quote_volume": 412.17305, "trades": 8, "taker_buy_volume": 1232.5, "taker_buy_quote": 276.08663}, {"ts": 1767911820000, "open": 0.2238, "high": 0.2241, "low": 0.2237, "close": 0.224, "volume": 3323.3, "quote_volume": 744.27645, "trades": 11, "taker_buy_volume": 2429.3, "taker_buy_quote": 544.26811}, {"ts": 1767911880000, "open": 0.224, "high": 0.224, "low": 0.2234, "close": 0.2234, "volume": 6776.4, "quote_volume": 1515.33463, "trades": 11, "taker_buy_volume": 3346.3, "taker_buy_quote": 748.29082}, {"ts": 1767911940000, "open": 0.2232, "high": 0.2232, "low": 0.2227, "close": 0.2228, "volume": 2380.8, "quote_volume": 530.70947, "trades": 6, "taker_buy_volume": 605.7, "taker_buy_quote": 134.97373}, {"ts": 1767912000000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 7521.2, "quote_volume": 1674.29412, "trades": 31, "taker_buy_volume": 7521.2, "taker_buy_quote": 1674.29412}, {"ts": 1767912060000, "open": 0.2225, "high": 0.2227, "low": 0.2224, "close": 0.2227, "volume": 5058.3, "quote_volume": 1126.26479, "trades": 31, "taker_buy_volume": 4304.5, "taker_buy_quote": 958.61215}, {"ts": 1767912120000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 101.2, "quote_volume": 22.52712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912180000, "open": 0.2223, "high": 0.2223, "low": 0.2219, "close": 0.2219, "volume": 4179.9, "quote_volume": 928.92077, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912240000, "open": 0.2218, "high": 0.2218, "low": 0.2214, "close": 0.2214, "volume": 1753.3, "quote_volume": 388.65355, "trades": 12, "taker_buy_volume": 261.1, "taker_buy_quote": 57.83365}, {"ts": 1767912300000, "open": 0.2215, "high": 0.2215, "low": 0.221, "close": 0.221, "volume": 956.2, "quote_volume": 211.54653, "trades": 8, "taker_buy_volume": 325.2, "taker_buy_quote": 72.0318}, {"ts": 1767912360000, "open": 0.2211, "high": 0.2214, "low": 0.2211, "close": 0.2211, "volume": 11600.2, "quote_volume": 2566.18292, "trades": 16, "taker_buy_volume": 11600.2, "taker_buy_quote": 2566.18292}, {"ts": 1767912420000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912480000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912540000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 45.3, "quote_volume": 10.02942, "trades": 2, "taker_buy_volume": 45.3, "taker_buy_quote": 10.02942}, {"ts": 1767912600000, "open": 0.2215, "high": 0.2217, "low": 0.2214, "close": 0.2214, "volume": 9888.2, "quote_volume": 2189.74855, "trades": 14, "taker_buy_volume": 6038.0, "taker_buy_quote": 1337.26911}, {"ts": 1767912660000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912720000, "open": 0.2213, "high": 0.2213, "low": 0.2207, "close": 0.2209, "volume": 6664.6, "quote_volume": 1472.87146, "trades": 16, "taker_buy_volume": 2418.6, "taker_buy_quote": 534.07036}, {"ts": 1767912780000, "open": 0.2208, "high": 0.2209, "low": 0.2205, "close": 0.2209, "volume": 10198.8, "quote_volume": 2250.14107, "trades": 17, "taker_buy_volume": 4868.2, "taker_buy_quote": 1074.64495}, {"ts": 1767912840000, "open": 0.2208, "high": 0.2208, "low": 0.2206, "close": 0.2206, "volume": 3450.2, "quote_volume": 761.24502, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912900000, "open": 0.2206, "high": 0.2207, "low": 0.2204, "close": 0.2207, "volume": 616.1, "quote_volume": 135.9296, "trades": 5, "taker_buy_volume": 547.6, "taker_buy_quote": 120.82766}, {"ts": 1767912960000, "open": 0.2206, "high": 0.2208, "low": 0.2206, "close": 0.2207, "volume": 8677.7, "quote_volume": 1915.66858, "trades": 12, "taker_buy_volume": 8677.7, "taker_buy_quote": 1915.66858}, {"ts": 1767913020000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 1570.9, "quote_volume": 347.16708, "trades": 5, "taker_buy_volume": 1570.9, "taker_buy_quote": 347.16708}, {"ts": 1767913080000, "open": 0.221, "high": 0.2213, "low": 0.221, "close": 0.2213, "volume": 1877.1, "quote_volume": 415.15431, "trades": 8, "taker_buy_volume": 1877.1, "taker_buy_quote": 415.15431}, {"ts": 1767913140000, "open": 0.2213, "high": 0.2215, "low": 0.2213, "close": 0.2215, "volume": 1848.2, "quote_volume": 409.19936, "trades": 8, "taker_buy_volume": 1848.2, "taker_buy_quote": 409.19936}, {"ts": 1767913200000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 2800.6, "quote_volume": 620.3329, "trades": 7, "taker_buy_volume": 2800.6, "taker_buy_quote": 620.3329}, {"ts": 1767913260000, "open": 0.2216, "high": 0.222, "low": 0.2216, "close": 0.222, "volume": 1998.2, "quote_volume": 443.19199, "trades": 18, "taker_buy_volume": 1998.2, "taker_buy_quote": 443.19199}, {"ts": 1767913320000, "open": 0.222, "high": 0.2223, "low": 0.222, "close": 0.2222, "volume": 1731.1, "quote_volume": 384.60776, "trades": 8, "taker_buy_volume": 1731.1, "taker_buy_quote": 384.60776}, {"ts": 1767913380000, "open": 0.2222, "high": 0.2224, "low": 0.222, "close": 0.2224, "volume": 2963.7, "quote_volume": 658.67514, "trades": 11, "taker_buy_volume": 2062.7, "taker_buy_quote": 458.58557}, {"ts": 1767913440000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 1659.3, "quote_volume": 369.16274, "trades": 9, "taker_buy_volume": 1659.3, "taker_buy_quote": 369.16274}, {"ts": 1767913500000, "open": 0.2226, "high": 0.2229, "low": 0.2226, "close": 0.2228, "volume": 7303.4, "quote_volume": 1627.18915, "trades": 22, "taker_buy_volume": 7303.4, "taker_buy_quote": 1627.18915}, {"ts": 1767913560000, "open": 0.2228, "high": 0.2232, "low": 0.2228, "close": 0.2229, "volume": 11333.9, "quote_volume": 2526.32205, "trades": 51, "taker_buy_volume": 10821.9, "taker_buy_quote": 2412.21127}, {"ts": 1767913620000, "open": 0.223, "high": 0.2231, "low": 0.2228, "close": 0.2231, "volume": 6841.0, "quote_volume": 1525.57534, "trades": 14, "taker_buy_volume": 2819.5, "taker_buy_quote": 629.03045}, {"ts": 1767913680000, "open": 0.2231, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 1390.2, "quote_volume": 310.1168, "trades": 7, "taker_buy_volume": 1390.2, "taker_buy_quote": 310.1168}, {"ts": 1767913740000, "open": 0.223, "high": 0.2232, "low": 0.223, "close": 0.2232, "volume": 1127.4, "quote_volume": 251.41776, "trades": 5, "taker_buy_volume": 1127.4, "taker_buy_quote": 251.41776}, {"ts": 1767913800000, "open": 0.2232, "high": 0.2233, "low": 0.223, "close": 0.2233, "volume": 651.2, "quote_volume": 145.37122, "trades": 8, "taker_buy_volume": 624.1, "taker_buy_quote": 139.32792}, {"ts": 1767913860000, "open": 0.2234, "high": 0.224, "low": 0.2234, "close": 0.224, "volume": 2048.4, "quote_volume": 458.1337, "trades": 18, "taker_buy_volume": 1868.3, "taker_buy_quote": 417.89936}, {"ts": 1767913920000, "open": 0.2239, "high": 0.2241, "low": 0.2237, "close": 0.2239, "volume": 5704.6, "quote_volume": 1277.026, "trades": 19, "taker_buy_volume": 1838.1, "taker_buy_quote": 411.49481}, {"ts": 1767913980000, "open": 0.2237, "high": 0.2238, "low": 0.2236, "close": 0.2238, "volume": 1934.9, "quote_volume": 432.85804, "trades": 9, "taker_buy_volume": 1261.6, "taker_buy_quote": 282.29658}, {"ts": 1767914040000, "open": 0.2238, "high": 0.2238, "low": 0.2235, "close": 0.2238, "volume": 3529.8, "quote_volume": 789.63522, "trades": 17, "taker_buy_volume": 2427.2, "taker_buy_quote": 543.09569}, {"ts": 1767914100000, "open": 0.2239, "high": 0.2241, "low": 0.2239, "close": 0.2241, "volume": 2259.9, "quote_volume": 506.09726, "trades": 11, "taker_buy_volume": 1713.3, "taker_buy_quote": 383.71352}, {"ts": 1767914160000, "open": 0.224, "high": 0.2243, "low": 0.224, "close": 0.2243, "volume": 5451.9, "quote_volume": 1222.36547, "trades": 37, "taker_buy_volume": 5451.9, "taker_buy_quote": 1222.36547}, {"ts": 1767914220000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 2661.0, "quote_volume": 597.50109, "trades": 10, "taker_buy_volume": 2661.0, "taker_buy_quote": 597.50109}, {"ts": 1767914280000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 7426.7, "quote_volume": 1668.77503, "trades": 10, "taker_buy_volume": 1226.4, "taker_buy_quote": 275.57208}, {"ts": 1767914340000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 930.6, "quote_volume": 209.17662, "trades": 4, "taker_buy_volume": 930.6, "taker_buy_quote": 209.17662}, {"ts": 1767914400000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914460000, "open": 0.2248, "high": 0.2248, "low": 0.2242, "close": 0.2242, "volume": 5728.8, "quote_volume": 1285.73324, "trades": 14, "taker_buy_volume": 495.0, "taker_buy_quote": 111.276}, {"ts": 1767914520000, "open": 0.2244, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 337.4, "quote_volume": 75.71703, "trades": 2, "taker_buy_volume": 337.4, "taker_buy_quote": 75.71703}, {"ts": 1767914580000, "open": 0.2245, "high": 0.2248, "low": 0.2245, "close": 0.2248, "volume": 3177.5, "quote_volume": 713.79588, "trades": 11, "taker_buy_volume": 3177.5, "taker_buy_quote": 713.79588}, {"ts": 1767914640000, "open": 0.2248, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 709.5, "quote_volume": 159.5546, "trades": 9, "taker_buy_volume": 627.1, "taker_buy_quote": 141.03033}, {"ts": 1767914700000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 254.1, "quote_volume": 57.1725, "trades": 2, "taker_buy_volume": 254.1, "taker_buy_quote": 57.1725}, {"ts": 1767914760000, "open": 0.225, "high": 0.2253, "low": 0.225, "close": 0.2253, "volume": 829.5, "quote_volume": 186.77199, "trades": 8, "taker_buy_volume": 739.5, "taker_buy_quote": 166.49499}, {"ts": 1767914820000, "open": 0.2254, "high": 0.2254, "low": 0.2252, "close": 0.2252, "volume": 2211.5, "quote_volume": 498.35404, "trades": 10, "taker_buy_volume": 539.9, "taker_buy_quote": 121.69346}, {"ts": 1767914880000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 651.2, "quote_volume": 146.65024, "trades": 2, "taker_buy_volume": 651.2, "taker_buy_quote": 146.65024}, {"ts": 1767914940000, "open": 0.2253, "high": 0.2254, "low": 0.2253, "close": 0.2254, "volume": 247.0, "quote_volume": 55.66935, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 55.66935}, {"ts": 1767915000000, "open": 0.2254, "high": 0.2257, "low": 0.2254, "close": 0.2256, "volume": 1982.2, "quote_volume": 447.00699, "trades": 10, "taker_buy_volume": 1847.7, "taker_buy_quote": 416.66379}, {"ts": 1767915060000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 808.7, "quote_volume": 182.20456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915120000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 426.3, "quote_volume": 96.04539, "trades": 1, "taker_buy_volume": 426.3, "taker_buy_quote": 96.04539}, {"ts": 1767915180000, "open": 0.2252, "high": 0.2252, "low": 0.2244, "close": 0.2246, "volume": 24570.1, "quote_volume": 5518.91898, "trades": 44, "taker_buy_volume": 7283.2, "taker_buy_quote": 1636.33577}, {"ts": 1767915240000, "open": 0.2247, "high": 0.2249, "low": 0.2246, "close": 0.2249, "volume": 9204.0, "quote_volume": 2068.1726, "trades": 36, "taker_buy_volume": 9204.0, "taker_buy_quote": 2068.1726}, {"ts": 1767915300000, "open": 0.2247, "high": 0.225, "low": 0.2247, "close": 0.225, "volume": 1878.1, "quote_volume": 422.45066, "trades": 7, "taker_buy_volume": 1129.2, "taker_buy_quote": 253.96154}, {"ts": 1767915360000, "open": 0.2251, "high": 0.2253, "low": 0.2248, "close": 0.225, "volume": 6936.5, "quote_volume": 1561.65886, "trades": 20, "taker_buy_volume": 4713.3, "taker_buy_quote": 1061.52252}, {"ts": 1767915420000, "open": 0.225, "high": 0.2251, "low": 0.225, "close": 0.2251, "volume": 831.4, "quote_volume": 187.10722, "trades": 6, "taker_buy_volume": 831.4, "taker_buy_quote": 187.10722}, {"ts": 1767915480000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 217.8, "quote_volume": 49.02678, "trades": 1, "taker_buy_volume": 217.8, "taker_buy_quote": 49.02678}, {"ts": 1767915540000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 44.5, "quote_volume": 10.0214, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0214}, {"ts": 1767915600000, "open": 0.2253, "high": 0.2256, "low": 0.2253, "close": 0.2256, "volume": 1405.0, "quote_volume": 316.58693, "trades": 7, "taker_buy_volume": 1405.0, "taker_buy_quote": 316.58693}, {"ts": 1767915660000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 739.7, "quote_volume": 166.87632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915720000, "open": 0.2257, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 6293.5, "quote_volume": 1419.55395, "trades": 8, "taker_buy_volume": 1157.9, "taker_buy_quote": 261.33803}, {"ts": 1767915780000, "open": 0.2254, "high": 0.2254, "low": 0.2251, "close": 0.2253, "volume": 8694.3, "quote_volume": 1958.30139, "trades": 31, "taker_buy_volume": 2439.5, "taker_buy_quote": 549.28346}, {"ts": 1767915840000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 652.1, "quote_volume": 146.91813, "trades": 3, "taker_buy_volume": 652.1, "taker_buy_quote": 146.91813}, {"ts": 1767915900000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 968.1, "quote_volume": 218.05898, "trades": 7, "taker_buy_volume": 923.6, "taker_buy_quote": 208.03758}, {"ts": 1767915960000, "open": 0.2253, "high": 0.2254, "low": 0.2252, "close": 0.2253, "volume": 1534.4, "quote_volume": 345.68742, "trades": 7, "taker_buy_volume": 772.5, "taker_buy_quote": 174.07976}, {"ts": 1767916020000, "open": 0.2253, "high": 0.2254, "low": 0.2251, "close": 0.2253, "volume": 3554.3, "quote_volume": 800.68225, "trades": 14, "taker_buy_volume": 1030.0, "taker_buy_quote": 232.12203}, {"ts": 1767916080000, "open": 0.2252, "high": 0.2255, "low": 0.2251, "close": 0.2254, "volume": 8738.6, "quote_volume": 1969.82352, "trades": 24, "taker_buy_volume": 5946.9, "taker_buy_quote": 1340.9172}, {"ts": 1767916140000, "open": 0.2254, "high": 0.2256, "low": 0.2252, "close": 0.2252, "volume": 21603.0, "quote_volume": 4871.17626, "trades": 27, "taker_buy_volume": 19780.5, "taker_buy_quote": 4460.43773}, {"ts": 1767916200000, "open": 0.2254, "high": 0.2255, "low": 0.2251, "close": 0.2254, "volume": 4852.5, "quote_volume": 1093.2363, "trades": 22, "taker_buy_volume": 2867.7, "taker_buy_quote": 646.28313}, {"ts": 1767916260000, "open": 0.2253, "high": 0.2254, "low": 0.2252, "close": 0.2252, "volume": 3610.7, "quote_volume": 813.44629, "trades": 12, "taker_buy_volume": 1658.3, "taker_buy_quote": 373.68514}, {"ts": 1767916320000, "open": 0.2253, "high": 0.2253, "low": 0.2249, "close": 0.2251, "volume": 5189.4, "quote_volume": 1168.25055, "trades": 18, "taker_buy_volume": 2270.4, "taker_buy_quote": 511.26939}, {"ts": 1767916380000, "open": 0.225, "high": 0.2251, "low": 0.2248, "close": 0.2251, "volume": 5148.0, "quote_volume": 1158.18386, "trades": 18, "taker_buy_volume": 2142.8, "taker_buy_quote": 482.24528}, {"ts": 1767916440000, "open": 0.2249, "high": 0.2252, "low": 0.2249, "close": 0.2249, "volume": 4169.6, "quote_volume": 938.20628, "trades": 14, "taker_buy_volume": 1446.2, "taker_buy_quote": 325.5399}, {"ts": 1767916500000, "open": 0.225, "high": 0.2252, "low": 0.2249, "close": 0.2249, "volume": 4436.7, "quote_volume": 998.5152, "trades": 20, "taker_buy_volume": 2124.0, "taker_buy_quote": 478.20908}, {"ts": 1767916560000, "open": 0.2249, "high": 0.2251, "low": 0.2249, "close": 0.2251, "volume": 3254.9, "quote_volume": 732.4727, "trades": 10, "taker_buy_volume": 1342.4, "taker_buy_quote": 302.12474}, {"ts": 1767916620000, "open": 0.2252, "high": 0.2253, "low": 0.2251, "close": 0.2253, "volume": 3231.7, "quote_volume": 727.82882, "trades": 15, "taker_buy_volume": 1285.5, "taker_buy_quote": 289.55793}, {"ts": 1767916680000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2252, "volume": 2886.4, "quote_volume": 649.91687, "trades": 13, "taker_buy_volume": 1436.7, "taker_buy_quote": 323.54484}, {"ts": 1767916740000, "open": 0.2251, "high": 0.2253, "low": 0.225, "close": 0.225, "volume": 4583.5, "quote_volume": 1031.78748, "trades": 20, "taker_buy_volume": 1959.3, "taker_buy_quote": 441.23443}, {"ts": 1767916800000, "open": 0.225, "high": 0.2254, "low": 0.225, "close": 0.2252, "volume": 4401.3, "quote_volume": 991.19674, "trades": 23, "taker_buy_volume": 2993.0, "taker_buy_quote": 674.10846}, {"ts": 1767916860000, "open": 0.225, "high": 0.2251, "low": 0.2248, "close": 0.2251, "volume": 3558.4, "quote_volume": 800.33772, "trades": 19, "taker_buy_volume": 2125.0, "taker_buy_quote": 477.96197}, {"ts": 1767916920000, "open": 0.225, "high": 0.2254, "low": 0.2249, "close": 0.2253, "volume": 3057.5, "quote_volume": 688.502, "trades": 17, "taker_buy_volume": 1870.0, "taker_buy_quote": 421.19367}, {"ts": 1767916980000, "open": 0.2252, "high": 0.2254, "low": 0.2252, "close": 0.2254, "volume": 2562.5, "quote_volume": 577.47405, "trades": 11, "taker_buy_volume": 1398.2, "taker_buy_quote": 315.15428}, {"ts": 1767917040000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 2203.8, "quote_volume": 496.95245, "trades": 8, "taker_buy_volume": 275.2, "taker_buy_quote": 62.0576}, {"ts": 1767917100000, "open": 0.2253, "high": 0.2254, "low": 0.2251, "close": 0.2251, "volume": 3077.5, "quote_volume": 693.16882, "trades": 15, "taker_buy_volume": 1847.3, "taker_buy_quote": 416.18795}, {"ts": 1767917160000, "open": 0.2252, "high": 0.2255, "low": 0.2252, "close": 0.2255, "volume": 2491.6, "quote_volume": 561.37332, "trades": 11, "taker_buy_volume": 1634.0, "taker_buy_quote": 368.1923}, {"ts": 1767917220000, "open": 0.2255, "high": 0.2255, "low": 0.2252, "close": 0.2255, "volume": 4104.5, "quote_volume": 925.26441, "trades": 17, "taker_buy_volume": 2812.9, "taker_buy_quote": 634.22527}, {"ts": 1767917280000, "open": 0.2255, "high": 0.2255, "low": 0.2253, "close": 0.2255, "volume": 1517.6, "quote_volume": 342.0504, "trades": 6, "taker_buy_volume": 923.1, "taker_buy_quote": 208.10955}, {"ts": 1767917340000, "open": 0.2255, "high": 0.2256, "low": 0.2254, "close": 0.2256, "volume": 3182.2, "quote_volume": 717.65339, "trades": 13, "taker_buy_volume": 1082.4, "taker_buy_quote": 244.11535}, {"ts": 1767917400000, "open": 0.2256, "high": 0.2257, "low": 0.2255, "close": 0.2256, "volume": 2299.4, "quote_volume": 518.72795, "trades": 12, "taker_buy_volume": 1188.2, "taker_buy_quote": 268.08939}, {"ts": 1767917460000, "open": 0.2256, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 1896.2, "quote_volume": 427.7211, "trades": 7, "taker_buy_volume": 696.1, "taker_buy_quote": 157.04016}, {"ts": 1767917520000, "open": 0.2257, "high": 0.2264, "low": 0.2257, "close": 0.226, "volume": 16927.2, "quote_volume": 3827.82602, "trades": 46, "taker_buy_volume": 4721.6, "taker_buy_quote": 1067.6129}, {"ts": 1767917580000, "open": 0.226, "high": 0.226, "low": 0.2258, "close": 0.2259, "volume": 3106.9, "quote_volume": 701.88481, "trades": 13, "taker_buy_volume": 1248.7, "taker_buy_quote": 282.1163}, {"ts": 1767917640000, "open": 0.2258, "high": 0.2259, "low": 0.2256, "close": 0.2259, "volume": 2875.2, "quote_volume": 649.21154, "trades": 17, "taker_buy_volume": 1616.8, "taker_buy_quote": 365.16289}, {"ts": 1767917700000, "open": 0.2259, "high": 0.2261, "low": 0.2257, "close": 0.2261, "volume": 3482.7, "quote_volume": 786.46173, "trades": 15, "taker_buy_volume": 1178.8, "taker_buy_quote": 266.4715}, {"ts": 1767917760000, "open": 0.226, "high": 0.226, "low": 0.2258, "close": 0.2258, "volume": 2987.4, "quote_volume": 674.95678, "trades": 12, "taker_buy_volume": 1000.7, "taker_buy_quote": 226.09177}, {"ts": 1767917820000, "open": 0.2259, "high": 0.2259, "low": 0.2257, "close": 0.2259, "volume": 3310.0, "quote_volume": 747.48337, "trades": 13, "taker_buy_volume": 1616.7, "taker_buy_quote": 365.14253}, {"ts": 1767917880000, "open": 0.2258, "high": 0.2258, "low": 0.2256, "close": 0.2258, "volume": 2157.7, "quote_volume": 487.09312, "trades": 10, "taker_buy_volume": 1094.3, "taker_buy_quote": 247.09294}, {"ts": 1767917940000, "open": 0.2258, "high": 0.2259, "low": 0.2257, "close": 0.2259, "volume": 2191.2, "quote_volume": 494.8235, "trades": 7, "taker_buy_volume": 1439.5, "taker_buy_quote": 325.13387}, {"ts": 1767918000000, "open": 0.226, "high": 0.226, "low": 0.2258, "close": 0.226, "volume": 1989.4, "quote_volume": 449.45522, "trades": 9, "taker_buy_volume": 1018.4, "taker_buy_quote": 230.11898}, {"ts": 1767918060000, "open": 0.226, "high": 0.2261, "low": 0.2259, "close": 0.2259, "volume": 1421.8, "quote_volume": 321.34583, "trades": 6, "taker_buy_volume": 363.1, "taker_buy_quote": 82.06504}, {"ts": 1767918120000, "open": 0.2259, "high": 0.2261, "low": 0.2259, "close": 0.226, "volume": 1517.6, "quote_volume": 342.9438, "trades": 7, "taker_buy_volume": 686.1, "taker_buy_quote": 155.07771}, {"ts": 1767918180000, "open": 0.2262, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 1465.8, "quote_volume": 331.56194, "trades": 10, "taker_buy_volume": 624.0, "taker_buy_quote": 141.20677}, {"ts": 1767918240000, "open": 0.2261, "high": 0.2261, "low": 0.2259, "close": 0.2259, "volume": 2403.2, "quote_volume": 543.1655, "trades": 9, "taker_buy_volume": 1009.1, "taker_buy_quote": 228.11988}, {"ts": 1767918300000, "open": 0.2259, "high": 0.2259, "low": 0.2256, "close": 0.2256, "volume": 852.4, "quote_volume": 192.51067, "trades": 8, "taker_buy_volume": 287.9, "taker_buy_quote": 65.03661}, {"ts": 1767918360000, "open": 0.2255, "high": 0.2255, "low": 0.2249, "close": 0.2249, "volume": 3489.1, "quote_volume": 786.09757, "trades": 18, "taker_buy_volume": 1376.5, "taker_buy_quote": 310.14759}, {"ts": 1767918420000, "open": 0.2249, "high": 0.225, "low": 0.2247, "close": 0.2249, "volume": 4303.0, "quote_volume": 967.6704, "trades": 14, "taker_buy_volume": 3055.0, "taker_buy_quote": 687.09193}, {"ts": 1767918480000, "open": 0.2249, "high": 0.225, "low": 0.2248, "close": 0.2249, "volume": 3797.6, "quote_volume": 854.12841, "trades": 16, "taker_buy_volume": 2499.3, "taker_buy_quote": 562.26154}, {"ts": 1767918540000, "open": 0.225, "high": 0.2253, "low": 0.225, "close": 0.225, "volume": 5816.1, "quote_volume": 1308.76442, "trades": 22, "taker_buy_volume": 4729.2, "taker_buy_quote": 1064.203}, {"ts": 1767918600000, "open": 0.2251, "high": 0.2255, "low": 0.2251, "close": 0.2254, "volume": 3267.0, "quote_volume": 736.44911, "trades": 16, "taker_buy_volume": 2275.9, "taker_buy_quote": 513.08641}, {"ts": 1767918660000, "open": 0.2256, "high": 0.2259, "low": 0.2256, "close": 0.2259, "volume": 1555.8, "quote_volume": 351.10642, "trades": 9, "taker_buy_volume": 1555.8, "taker_buy_quote": 351.10642}, {"ts": 1767918720000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 318.9, "quote_volume": 72.03951, "trades": 2, "taker_buy_volume": 318.9, "taker_buy_quote": 72.03951}, {"ts": 1767918780000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 743.5, "quote_volume": 168.06861, "trades": 4, "taker_buy_volume": 743.5, "taker_buy_quote": 168.06861}, {"ts": 1767918840000, "open": 0.2262, "high": 0.2265, "low": 0.2261, "close": 0.2264, "volume": 3770.3, "quote_volume": 853.43728, "trades": 24, "taker_buy_volume": 550.4, "taker_buy_quote": 124.6298}, {"ts": 1767918900000, "open": 0.2264, "high": 0.2264, "low": 0.2257, "close": 0.2259, "volume": 5711.3, "quote_volume": 1291.21465, "trades": 29, "taker_buy_volume": 743.8, "taker_buy_quote": 168.06633}, {"ts": 1767918960000, "open": 0.226, "high": 0.2267, "low": 0.226, "close": 0.2265, "volume": 15437.8, "quote_volume": 3495.47565, "trades": 42, "taker_buy_volume": 9854.4, "taker_buy_quote": 2230.97672}, {"ts": 1767919020000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 1733.2, "quote_volume": 392.51747, "trades": 11, "taker_buy_volume": 300.6, "taker_buy_quote": 68.11596}, {"ts": 1767919080000, "open": 0.2264, "high": 0.2268, "low": 0.2264, "close": 0.2266, "volume": 7894.4, "quote_volume": 1789.04126, "trades": 30, "taker_buy_volume": 5978.4, "taker_buy_quote": 1354.66453}, {"ts": 1767919140000, "open": 0.2266, "high": 0.2268, "low": 0.2263, "close": 0.2268, "volume": 8290.3, "quote_volume": 1877.77533, "trades": 29, "taker_buy_volume": 6757.0, "taker_buy_quote": 1530.37544}, {"ts": 1767919200000, "open": 0.2268, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 704.5, "quote_volume": 159.84663, "trades": 5, "taker_buy_volume": 704.5, "taker_buy_quote": 159.84663}, {"ts": 1767919260000, "open": 0.2269, "high": 0.2274, "low": 0.2269, "close": 0.227, "volume": 38744.6, "quote_volume": 8802.86524, "trades": 46, "taker_buy_volume": 9982.2, "taker_buy_quote": 2268.46175}, {"ts": 1767919320000, "open": 0.2272, "high": 0.2275, "low": 0.227, "close": 0.2272, "volume": 10181.7, "quote_volume": 2314.75738, "trades": 32, "taker_buy_volume": 3651.0, "taker_buy_quote": 830.26357}, {"ts": 1767919380000, "open": 0.2271, "high": 0.2272, "low": 0.227, "close": 0.2272, "volume": 8013.3, "quote_volume": 1819.19315, "trades": 10, "taker_buy_volume": 317.3, "taker_buy_quote": 72.03592}, {"ts": 1767919440000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 45.2, "quote_volume": 10.2604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919500000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 502.8, "quote_volume": 114.1356, "trades": 3, "taker_buy_volume": 361.4, "taker_buy_quote": 82.0378}, {"ts": 1767919560000, "open": 0.2269, "high": 0.2271, "low": 0.2268, "close": 0.2271, "volume": 1329.1, "quote_volume": 301.61577, "trades": 9, "taker_buy_volume": 1233.9, "taker_buy_quote": 280.01999}, {"ts": 1767919620000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 44.1, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 10.01952}, {"ts": 1767919680000, "open": 0.2273, "high": 0.2276, "low": 0.2273, "close": 0.2273, "volume": 2515.9, "quote_volume": 572.29256, "trades": 13, "taker_buy_volume": 177.3, "taker_buy_quote": 40.32702}, {"ts": 1767919740000, "open": 0.2275, "high": 0.2276, "low": 0.2274, "close": 0.2274, "volume": 2018.5, "quote_volume": 459.32433, "trades": 11, "taker_buy_volume": 1255.6, "taker_buy_quote": 285.69711}, {"ts": 1767919800000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 650.1, "quote_volume": 147.95836, "trades": 6, "taker_buy_volume": 88.0, "taker_buy_quote": 20.0244}, {"ts": 1767919860000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919920000, "open": 0.2277, "high": 0.2278, "low": 0.2277, "close": 0.2277, "volume": 1085.0, "quote_volume": 247.05664, "trades": 4, "taker_buy_volume": 66.4, "taker_buy_quote": 15.12142}, {"ts": 1767919980000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 162.3, "quote_volume": 36.93948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920040000, "open": 0.2276, "high": 0.2276, "low": 0.2273, "close": 0.2275, "volume": 3332.3, "quote_volume": 757.88258, "trades": 19, "taker_buy_volume": 1520.2, "taker_buy_quote": 345.67315}, {"ts": 1767920100000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920160000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 395.7, "quote_volume": 90.06572, "trades": 3, "taker_buy_volume": 395.7, "taker_buy_quote": 90.06572}, {"ts": 1767920220000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 202.2, "quote_volume": 46.04094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920280000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 938.1, "quote_volume": 213.51156, "trades": 5, "taker_buy_volume": 805.3, "taker_buy_quote": 183.28628}, {"ts": 1767920340000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 364.8, "quote_volume": 83.02848, "trades": 1, "taker_buy_volume": 364.8, "taker_buy_quote": 83.02848}, {"ts": 1767920400000, "open": 0.2277, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 1676.4, "quote_volume": 381.63022, "trades": 7, "taker_buy_volume": 320.8, "taker_buy_quote": 73.04616}, {"ts": 1767920460000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 148.6, "quote_volume": 33.82136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920520000, "open": 0.2277, "high": 0.2278, "low": 0.2275, "close": 0.2276, "volume": 2838.3, "quote_volume": 646.04851, "trades": 11, "taker_buy_volume": 1317.3, "taker_buy_quote": 299.97151}, {"ts": 1767920580000, "open": 0.2277, "high": 0.2279, "low": 0.2277, "close": 0.2279, "volume": 875.8, "quote_volume": 199.51478, "trades": 8, "taker_buy_volume": 875.8, "taker_buy_quote": 199.51478}, {"ts": 1767920640000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 291.4, "quote_volume": 66.4392, "trades": 2, "taker_buy_volume": 291.4, "taker_buy_quote": 66.4392}, {"ts": 1767920700000, "open": 0.228, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 735.3, "quote_volume": 167.66205, "trades": 6, "taker_buy_volume": 735.3, "taker_buy_quote": 167.66205}, {"ts": 1767920760000, "open": 0.2283, "high": 0.2284, "low": 0.2281, "close": 0.2282, "volume": 8398.1, "quote_volume": 1916.92394, "trades": 26, "taker_buy_volume": 2457.4, "taker_buy_quote": 561.17182}, {"ts": 1767920820000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 371.4, "quote_volume": 84.76224, "trades": 2, "taker_buy_volume": 371.4, "taker_buy_quote": 84.76224}, {"ts": 1767920880000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920940000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 659.9, "quote_volume": 150.61083, "trades": 5, "taker_buy_volume": 566.9, "taker_buy_quote": 129.39753}, {"ts": 1767921000000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 1276.8, "quote_volume": 291.53341, "trades": 4, "taker_buy_volume": 1276.8, "taker_buy_quote": 291.53341}, {"ts": 1767921060000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2283, "volume": 1330.3, "quote_volume": 303.77315, "trades": 5, "taker_buy_volume": 632.2, "taker_buy_quote": 144.39692}, {"ts": 1767921120000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 609.9, "quote_volume": 139.26351, "trades": 2, "taker_buy_volume": 233.4, "taker_buy_quote": 53.30856}, {"ts": 1767921180000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 644.0, "quote_volume": 147.08508, "trades": 3, "taker_buy_volume": 598.8, "taker_buy_quote": 136.76592}, {"ts": 1767921240000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 585.8, "quote_volume": 133.90949, "trades": 4, "taker_buy_volume": 585.8, "taker_buy_quote": 133.90949}, {"ts": 1767921300000, "open": 0.2286, "high": 0.2289, "low": 0.2285, "close": 0.2286, "volume": 10301.1, "quote_volume": 2354.82147, "trades": 36, "taker_buy_volume": 415.8, "taker_buy_quote": 95.11791}, {"ts": 1767921360000, "open": 0.2287, "high": 0.2289, "low": 0.2285, "close": 0.2288, "volume": 12365.4, "quote_volume": 2828.31575, "trades": 32, "taker_buy_volume": 3388.0, "taker_buy_quote": 775.02486}, {"ts": 1767921420000, "open": 0.2288, "high": 0.229, "low": 0.2288, "close": 0.229, "volume": 392.7, "quote_volume": 89.90188, "trades": 5, "taker_buy_volume": 392.7, "taker_buy_quote": 89.90188}, {"ts": 1767921480000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 1235.4, "quote_volume": 282.90216, "trades": 6, "taker_buy_volume": 472.2, "taker_buy_quote": 108.1338}, {"ts": 1767921540000, "open": 0.2288, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 2513.7, "quote_volume": 574.78354, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921600000, "open": 0.2285, "high": 0.2286, "low": 0.2283, "close": 0.2283, "volume": 5843.2, "quote_volume": 1334.86624, "trades": 21, "taker_buy_volume": 1348.9, "taker_buy_quote": 308.32704}, {"ts": 1767921660000, "open": 0.2282, "high": 0.2284, "low": 0.2282, "close": 0.2284, "volume": 2090.6, "quote_volume": 477.35643, "trades": 11, "taker_buy_volume": 2046.7, "taker_buy_quote": 467.33845}, {"ts": 1767921720000, "open": 0.2284, "high": 0.2284, "low": 0.2281, "close": 0.2282, "volume": 1105.7, "quote_volume": 252.39337, "trades": 7, "taker_buy_volume": 797.1, "taker_buy_quote": 181.95316}, {"ts": 1767921780000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 756.0, "quote_volume": 172.52636, "trades": 4, "taker_buy_volume": 661.3, "taker_buy_quote": 150.92529}, {"ts": 1767921840000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 345.5, "quote_volume": 78.87765, "trades": 2, "taker_buy_volume": 345.5, "taker_buy_quote": 78.87765}, {"ts": 1767921900000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 1120.9, "quote_volume": 255.5608, "trades": 5, "taker_buy_volume": 434.2, "taker_buy_quote": 98.9976}, {"ts": 1767921960000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 1699.3, "quote_volume": 387.52474, "trades": 11, "taker_buy_volume": 1699.3, "taker_buy_quote": 387.52474}, {"ts": 1767922020000, "open": 0.2278, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 3038.2, "quote_volume": 692.13571, "trades": 11, "taker_buy_volume": 1405.1, "taker_buy_quote": 320.11553}, {"ts": 1767922080000, "open": 0.2279, "high": 0.2293, "low": 0.2279, "close": 0.2291, "volume": 31521.4, "quote_volume": 7204.43068, "trades": 63, "taker_buy_volume": 23573.0, "taker_buy_quote": 5383.43754}, {"ts": 1767922140000, "open": 0.2291, "high": 0.2298, "low": 0.2291, "close": 0.2295, "volume": 19709.8, "quote_volume": 4523.2096, "trades": 43, "taker_buy_volume": 9805.4, "taker_buy_quote": 2249.63343}, {"ts": 1767922200000, "open": 0.2295, "high": 0.23, "low": 0.2295, "close": 0.2296, "volume": 12485.0, "quote_volume": 2868.32474, "trades": 31, "taker_buy_volume": 4537.0, "taker_buy_quote": 1042.97028}, {"ts": 1767922260000, "open": 0.2294, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 349.4, "quote_volume": 80.09559, "trades": 4, "taker_buy_volume": 218.3, "taker_buy_quote": 50.03436}, {"ts": 1767922320000, "open": 0.2291, "high": 0.2291, "low": 0.2286, "close": 0.2289, "volume": 3278.3, "quote_volume": 749.9773, "trades": 17, "taker_buy_volume": 428.2, "taker_buy_quote": 98.01714}, {"ts": 1767922380000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.229, "volume": 3781.8, "quote_volume": 866.38635, "trades": 7, "taker_buy_volume": 3585.3, "taker_buy_quote": 821.38785}, {"ts": 1767922440000, "open": 0.2289, "high": 0.2289, "low": 0.2283, "close": 0.2284, "volume": 30886.4, "quote_volume": 7058.481, "trades": 39, "taker_buy_volume": 11905.7, "taker_buy_quote": 2718.92236}, {"ts": 1767922500000, "open": 0.2285, "high": 0.2287, "low": 0.2282, "close": 0.2287, "volume": 16564.0, "quote_volume": 3783.13584, "trades": 32, "taker_buy_volume": 11668.1, "taker_buy_quote": 2664.90718}, {"ts": 1767922560000, "open": 0.2287, "high": 0.2291, "low": 0.2278, "close": 0.228, "volume": 49968.5, "quote_volume": 11403.59786, "trades": 100, "taker_buy_volume": 18111.6, "taker_buy_quote": 4131.83897}, {"ts": 1767922620000, "open": 0.228, "high": 0.2285, "low": 0.2275, "close": 0.2277, "volume": 15304.8, "quote_volume": 3488.33238, "trades": 44, "taker_buy_volume": 3529.7, "taker_buy_quote": 805.15446}, {"ts": 1767922680000, "open": 0.2277, "high": 0.2284, "low": 0.2277, "close": 0.2283, "volume": 9867.0, "quote_volume": 2251.28754, "trades": 44, "taker_buy_volume": 8720.8, "taker_buy_quote": 1989.61008}, {"ts": 1767922740000, "open": 0.2285, "high": 0.2287, "low": 0.2285, "close": 0.2286, "volume": 200.2, "quote_volume": 45.76587, "trades": 5, "taker_buy_volume": 133.1, "taker_buy_quote": 30.42681}, {"ts": 1767922800000, "open": 0.2286, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 498.7, "quote_volume": 114.0483, "trades": 4, "taker_buy_volume": 498.7, "taker_buy_quote": 114.0483}, {"ts": 1767922860000, "open": 0.2285, "high": 0.2285, "low": 0.2282, "close": 0.2282, "volume": 5135.8, "quote_volume": 1172.86675, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922920000, "open": 0.2281, "high": 0.2281, "low": 0.2279, "close": 0.2279, "volume": 190.7, "quote_volume": 43.48548, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922980000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 500.4, "quote_volume": 114.06793, "trades": 3, "taker_buy_volume": 500.4, "taker_buy_quote": 114.06793}, {"ts": 1767923040000, "open": 0.228, "high": 0.2285, "low": 0.228, "close": 0.2285, "volume": 7795.4, "quote_volume": 1778.78496, "trades": 29, "taker_buy_volume": 7747.1, "taker_buy_quote": 1767.75807}, {"ts": 1767923100000, "open": 0.2286, "high": 0.2289, "low": 0.2286, "close": 0.2287, "volume": 3007.1, "quote_volume": 688.07441, "trades": 12, "taker_buy_volume": 1564.2, "taker_buy_quote": 357.84014}, {"ts": 1767923160000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923220000, "open": 0.2288, "high": 0.2289, "low": 0.2287, "close": 0.2289, "volume": 4376.0, "quote_volume": 1000.95747, "trades": 22, "taker_buy_volume": 1531.5, "taker_buy_quote": 350.40747}, {"ts": 1767923280000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 371.9, "quote_volume": 85.01634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923340000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 328.1, "quote_volume": 75.03647, "trades": 2, "taker_buy_volume": 328.1, "taker_buy_quote": 75.03647}, {"ts": 1767923400000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 1415.1, "quote_volume": 323.77488, "trades": 7, "taker_buy_volume": 1415.1, "taker_buy_quote": 323.77488}, {"ts": 1767923460000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923520000, "open": 0.2288, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 537.1, "quote_volume": 122.89286, "trades": 5, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02582}, {"ts": 1767923580000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923640000, "open": 0.2289, "high": 0.2292, "low": 0.2289, "close": 0.229, "volume": 6282.1, "quote_volume": 1439.2346, "trades": 33, "taker_buy_volume": 4061.8, "taker_buy_quote": 930.77143}, {"ts": 1767923700000, "open": 0.2291, "high": 0.2293, "low": 0.229, "close": 0.2291, "volume": 4905.4, "quote_volume": 1123.96739, "trades": 15, "taker_buy_volume": 1560.1, "taker_buy_quote": 357.48343}, {"ts": 1767923760000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 2149.9, "quote_volume": 492.71696, "trades": 7, "taker_buy_volume": 1084.4, "taker_buy_quote": 248.50442}, {"ts": 1767923820000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 65.0, "quote_volume": 14.898, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 14.898}, {"ts": 1767923880000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923940000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 87.6, "quote_volume": 20.05602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924000000, "open": 0.2289, "high": 0.2294, "low": 0.2289, "close": 0.2292, "volume": 2877.5, "quote_volume": 659.53669, "trades": 15, "taker_buy_volume": 1500.0, "taker_buy_quote": 343.58318}, {"ts": 1767924060000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924120000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 2150.3, "quote_volume": 493.09408, "trades": 6, "taker_buy_volume": 646.9, "taker_buy_quote": 148.36446}, {"ts": 1767924180000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 345.2, "quote_volume": 79.14999, "trades": 3, "taker_buy_volume": 301.5, "taker_buy_quote": 69.13395}, {"ts": 1767924240000, "open": 0.2294, "high": 0.23, "low": 0.2294, "close": 0.2298, "volume": 17931.7, "quote_volume": 4120.14857, "trades": 39, "taker_buy_volume": 7884.0, "taker_buy_quote": 1811.80585}, {"ts": 1767924300000, "open": 0.2297, "high": 0.2302, "low": 0.2297, "close": 0.2302, "volume": 16197.3, "quote_volume": 3725.60181, "trades": 32, "taker_buy_volume": 14794.1, "taker_buy_quote": 3402.90601}, {"ts": 1767924360000, "open": 0.23, "high": 0.2306, "low": 0.23, "close": 0.2303, "volume": 26301.6, "quote_volume": 6054.41527, "trades": 43, "taker_buy_volume": 14787.6, "taker_buy_quote": 3403.48528}, {"ts": 1767924420000, "open": 0.2303, "high": 0.2305, "low": 0.23, "close": 0.2302, "volume": 1285.4, "quote_volume": 296.04081, "trades": 8, "taker_buy_volume": 1153.3, "taker_buy_quote": 265.64227}, {"ts": 1767924480000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 180.1, "quote_volume": 41.45835, "trades": 4, "taker_buy_volume": 86.7, "taker_buy_quote": 19.96701}, {"ts": 1767924540000, "open": 0.2303, "high": 0.2303, "low": 0.23, "close": 0.23, "volume": 9329.3, "quote_volume": 2145.98025, "trades": 16, "taker_buy_volume": 579.7, "taker_buy_quote": 133.41881}, {"ts": 1767924600000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 43.6, "quote_volume": 10.03236, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1767924660000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 545.7, "quote_volume": 125.64652, "trades": 3, "taker_buy_volume": 545.7, "taker_buy_quote": 125.64652}, {"ts": 1767924720000, "open": 0.2303, "high": 0.2304, "low": 0.2302, "close": 0.2303, "volume": 8204.1, "quote_volume": 1889.48947, "trades": 13, "taker_buy_volume": 8052.3, "taker_buy_quote": 1854.53614}, {"ts": 1767924780000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924840000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 306.9, "quote_volume": 70.67907, "trades": 1, "taker_buy_volume": 306.9, "taker_buy_quote": 70.67907}, {"ts": 1767924900000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2302, "volume": 839.7, "quote_volume": 193.32906, "trades": 3, "taker_buy_volume": 301.2, "taker_buy_quote": 69.36636}, {"ts": 1767924960000, "open": 0.2302, "high": 0.2306, "low": 0.2302, "close": 0.2305, "volume": 21291.2, "quote_volume": 4905.04013, "trades": 21, "taker_buy_volume": 20903.2, "taker_buy_quote": 4815.60613}, {"ts": 1767925020000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 815.6, "quote_volume": 187.9958, "trades": 2, "taker_buy_volume": 320.6, "taker_buy_quote": 73.8983}, {"ts": 1767925080000, "open": 0.2305, "high": 0.2306, "low": 0.2305, "close": 0.2306, "volume": 600.9, "quote_volume": 138.51804, "trades": 3, "taker_buy_volume": 600.9, "taker_buy_quote": 138.51804}, {"ts": 1767925140000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925200000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 5097.0, "quote_volume": 1174.8585, "trades": 3, "taker_buy_volume": 4602.0, "taker_buy_quote": 1060.761}, {"ts": 1767925260000, "open": 0.2304, "high": 0.2304, "low": 0.2301, "close": 0.2302, "volume": 2835.3, "quote_volume": 652.81477, "trades": 12, "taker_buy_volume": 625.5, "taker_buy_quote": 144.0527}, {"ts": 1767925320000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 88.2, "quote_volume": 20.286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925380000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 249.8, "quote_volume": 57.50396, "trades": 1, "taker_buy_volume": 249.8, "taker_buy_quote": 57.50396}, {"ts": 1767925440000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 785.1, "quote_volume": 180.73002, "trades": 2, "taker_buy_volume": 785.1, "taker_buy_quote": 180.73002}, {"ts": 1767925500000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2302, "volume": 819.5, "quote_volume": 188.68117, "trades": 3, "taker_buy_volume": 324.5, "taker_buy_quote": 74.73217}, {"ts": 1767925560000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 551.6, "quote_volume": 127.00388, "trades": 2, "taker_buy_volume": 551.6, "taker_buy_quote": 127.00388}, {"ts": 1767925620000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 352.1, "quote_volume": 81.05342, "trades": 1, "taker_buy_volume": 352.1, "taker_buy_quote": 81.05342}, {"ts": 1767925680000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 26.8, "quote_volume": 6.16936, "trades": 1, "taker_buy_volume": 26.8, "taker_buy_quote": 6.16936}, {"ts": 1767925740000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 393.4, "quote_volume": 90.51698, "trades": 3, "taker_buy_volume": 261.2, "taker_buy_quote": 60.10212}, {"ts": 1767925800000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2301, "volume": 3288.0, "quote_volume": 756.57113, "trades": 8, "taker_buy_volume": 2612.0, "taker_buy_quote": 601.04527}, {"ts": 1767925860000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 2560.3, "quote_volume": 589.38106, "trades": 5, "taker_buy_volume": 2560.3, "taker_buy_quote": 589.38106}, {"ts": 1767925920000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 1333.2, "quote_volume": 306.97647, "trades": 5, "taker_buy_volume": 538.5, "taker_buy_quote": 124.01655}, {"ts": 1767925980000, "open": 0.2301, "high": 0.2301, "low": 0.2298, "close": 0.2298, "volume": 6576.9, "quote_volume": 1512.65733, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926040000, "open": 0.2297, "high": 0.2297, "low": 0.2295, "close": 0.2295, "volume": 4768.4, "quote_volume": 1094.68758, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926100000, "open": 0.2296, "high": 0.23, "low": 0.2296, "close": 0.23, "volume": 6160.0, "quote_volume": 1415.65678, "trades": 26, "taker_buy_volume": 5421.4, "taker_buy_quote": 1245.77878}, {"ts": 1767926160000, "open": 0.2301, "high": 0.2305, "low": 0.2301, "close": 0.2304, "volume": 13764.4, "quote_volume": 3170.44221, "trades": 21, "taker_buy_volume": 9038.3, "taker_buy_quote": 2081.77959}, {"ts": 1767926220000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 1384.8, "quote_volume": 318.78096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926280000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 751.0, "quote_volume": 172.8051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.6, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926400000, "open": 0.2299, "high": 0.2299, "low": 0.2293, "close": 0.2293, "volume": 7046.2, "quote_volume": 1617.01295, "trades": 20, "taker_buy_volume": 223.8, "taker_buy_quote": 51.31734}, {"ts": 1767926460000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 1260.6, "quote_volume": 289.13214, "trades": 4, "taker_buy_volume": 270.6, "taker_buy_quote": 62.07564}, {"ts": 1767926520000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 92.4, "quote_volume": 21.18732, "trades": 1, "taker_buy_volume": 92.4, "taker_buy_quote": 21.18732}, {"ts": 1767926580000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926640000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 410.5, "quote_volume": 94.11802, "trades": 6, "taker_buy_volume": 314.2, "taker_buy_quote": 72.04606}, {"ts": 1767926700000, "open": 0.2294, "high": 0.2296, "low": 0.2294, "close": 0.2296, "volume": 1218.7, "quote_volume": 279.59157, "trades": 6, "taker_buy_volume": 1218.7, "taker_buy_quote": 279.59157}, {"ts": 1767926760000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 92.4, "quote_volume": 21.19656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926820000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 597.2, "quote_volume": 137.06762, "trades": 2, "taker_buy_volume": 597.2, "taker_buy_quote": 137.06762}, {"ts": 1767926880000, "open": 0.2294, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 217.4, "quote_volume": 49.85845, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926940000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 440.2, "quote_volume": 100.84982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927000000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 28.1, "quote_volume": 6.43771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927060000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927120000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927180000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 153.7, "quote_volume": 35.18631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927240000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927300000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927360000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927420000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927480000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927540000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 513.8, "quote_volume": 117.7072, "trades": 2, "taker_buy_volume": 513.8, "taker_buy_quote": 117.7072}, {"ts": 1767927600000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2292, "volume": 6969.6, "quote_volume": 1597.98501, "trades": 16, "taker_buy_volume": 1760.8, "taker_buy_quote": 403.6888}, {"ts": 1767927660000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927720000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 566.7, "quote_volume": 129.9164, "trades": 2, "taker_buy_volume": 566.7, "taker_buy_quote": 129.9164}, {"ts": 1767927780000, "open": 0.2293, "high": 0.2296, "low": 0.2293, "close": 0.2296, "volume": 1573.9, "quote_volume": 361.1085, "trades": 7, "taker_buy_volume": 1573.9, "taker_buy_quote": 361.1085}, {"ts": 1767927840000, "open": 0.2296, "high": 0.2302, "low": 0.2296, "close": 0.2301, "volume": 2011.5, "quote_volume": 462.64884, "trades": 11, "taker_buy_volume": 1117.5, "taker_buy_quote": 256.91706}, {"ts": 1767927900000, "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 1933.0, "quote_volume": 444.93442, "trades": 7, "taker_buy_volume": 792.4, "taker_buy_quote": 182.41048}, {"ts": 1767927960000, "open": 0.2303, "high": 0.2304, "low": 0.2302, "close": 0.2303, "volume": 2971.5, "quote_volume": 684.41255, "trades": 11, "taker_buy_volume": 1056.9, "taker_buy_quote": 243.48029}, {"ts": 1767928020000, "open": 0.2305, "high": 0.2305, "low": 0.2302, "close": 0.2302, "volume": 3428.4, "quote_volume": 789.74729, "trades": 23, "taker_buy_volume": 131.3, "taker_buy_quote": 30.25871}, {"ts": 1767928080000, "open": 0.2301, "high": 0.2303, "low": 0.23, "close": 0.2303, "volume": 2522.2, "quote_volume": 580.4385, "trades": 15, "taker_buy_volume": 566.6, "taker_buy_quote": 130.48798}, {"ts": 1767928140000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928200000, "open": 0.2303, "high": 0.2306, "low": 0.2303, "close": 0.2306, "volume": 14666.8, "quote_volume": 3381.84206, "trades": 32, "taker_buy_volume": 14666.8, "taker_buy_quote": 3381.84206}, {"ts": 1767928260000, "open": 0.2306, "high": 0.2309, "low": 0.2306, "close": 0.2307, "volume": 23480.5, "quote_volume": 5415.5592, "trades": 39, "taker_buy_volume": 19351.9, "taker_buy_quote": 4463.04076}, {"ts": 1767928320000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 356.7, "quote_volume": 82.29069, "trades": 1, "taker_buy_volume": 356.7, "taker_buy_quote": 82.29069}, {"ts": 1767928380000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928440000, "open": 0.2307, "high": 0.2307, "low": 0.2305, "close": 0.2307, "volume": 1664.6, "quote_volume": 383.96926, "trades": 6, "taker_buy_volume": 630.6, "taker_buy_quote": 145.47942}, {"ts": 1767928500000, "open": 0.2306, "high": 0.2307, "low": 0.2305, "close": 0.2306, "volume": 6968.8, "quote_volume": 1607.28038, "trades": 17, "taker_buy_volume": 3431.3, "taker_buy_quote": 791.60091}, {"ts": 1767928560000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 280.7, "quote_volume": 64.75749, "trades": 1, "taker_buy_volume": 280.7, "taker_buy_quote": 64.75749}, {"ts": 1767928620000, "open": 0.2305, "high": 0.2305, "low": 0.2302, "close": 0.2302, "volume": 600.9, "quote_volume": 138.48135, "trades": 7, "taker_buy_volume": 345.2, "taker_buy_quote": 79.5686}, {"ts": 1767928680000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 351.7, "quote_volume": 80.99651, "trades": 2, "taker_buy_volume": 351.7, "taker_buy_quote": 80.99651}, {"ts": 1767928740000, "open": 0.2302, "high": 0.2306, "low": 0.2302, "close": 0.2306, "volume": 754.8, "quote_volume": 173.8726, "trades": 8, "taker_buy_volume": 711.3, "taker_buy_quote": 163.8589}, {"ts": 1767928800000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2304, "volume": 86.8, "quote_volume": 20.00738, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 9.98498}, {"ts": 1767928860000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 272.4, "quote_volume": 62.7882, "trades": 1, "taker_buy_volume": 272.4, "taker_buy_quote": 62.7882}, {"ts": 1767928920000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 559.4, "quote_volume": 128.91032, "trades": 3, "taker_buy_volume": 559.4, "taker_buy_quote": 128.91032}, {"ts": 1767928980000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 495.0, "quote_volume": 114.048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929040000, "open": 0.2303, "high": 0.2303, "low": 0.23, "close": 0.23, "volume": 1127.4, "quote_volume": 259.40018, "trades": 7, "taker_buy_volume": 360.4, "taker_buy_quote": 82.96408}, {"ts": 1767929100000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 355.1, "quote_volume": 81.66864, "trades": 2, "taker_buy_volume": 311.5, "taker_buy_quote": 71.645}, {"ts": 1767929160000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 615.6, "quote_volume": 141.52644, "trades": 4, "taker_buy_volume": 615.6, "taker_buy_quote": 141.52644}, {"ts": 1767929220000, "open": 0.2298, "high": 0.2304, "low": 0.2296, "close": 0.2304, "volume": 22152.3, "quote_volume": 5094.67196, "trades": 34, "taker_buy_volume": 13787.0, "taker_buy_quote": 3171.59424}, {"ts": 1767929280000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 792.4, "quote_volume": 182.56896, "trades": 7, "taker_buy_volume": 792.4, "taker_buy_quote": 182.56896}, {"ts": 1767929340000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 1298.2, "quote_volume": 299.14002, "trades": 4, "taker_buy_volume": 347.4, "taker_buy_quote": 80.0757}, {"ts": 1767929400000, "open": 0.2302, "high": 0.2302, "low": 0.2298, "close": 0.2299, "volume": 13441.2, "quote_volume": 3091.35395, "trades": 19, "taker_buy_volume": 246.0, "taker_buy_quote": 56.5554}, {"ts": 1767929460000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 457.4, "quote_volume": 105.15626, "trades": 4, "taker_buy_volume": 457.4, "taker_buy_quote": 105.15626}, {"ts": 1767929520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1226.2, "quote_volume": 282.026, "trades": 3, "taker_buy_volume": 1226.2, "taker_buy_quote": 282.026}, {"ts": 1767929580000, "open": 0.2301, "high": 0.2305, "low": 0.2301, "close": 0.2305, "volume": 10612.3, "quote_volume": 2444.90169, "trades": 17, "taker_buy_volume": 8777.3, "taker_buy_quote": 2021.93419}, {"ts": 1767929640000, "open": 0.2302, "high": 0.2302, "low": 0.2298, "close": 0.2298, "volume": 3753.2, "quote_volume": 863.46813, "trades": 11, "taker_buy_volume": 1311.9, "taker_buy_quote": 301.737}, {"ts": 1767929700000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 1658.8, "quote_volume": 381.19224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929760000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 2239.0, "quote_volume": 514.13256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929820000, "open": 0.2295, "high": 0.2296, "low": 0.2294, "close": 0.2296, "volume": 7121.3, "quote_volume": 1634.30041, "trades": 11, "taker_buy_volume": 699.4, "taker_buy_quote": 160.55128}, {"ts": 1767929880000, "open": 0.2293, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 586.3, "quote_volume": 134.41693, "trades": 5, "taker_buy_volume": 274.9, "taker_buy_quote": 63.03968}, {"ts": 1767929940000, "open": 0.2292, "high": 0.2295, "low": 0.2292, "close": 0.2295, "volume": 5246.9, "quote_volume": 1204.03762, "trades": 7, "taker_buy_volume": 5193.2, "taker_buy_quote": 1191.72958}, {"ts": 1767930000000, "open": 0.2296, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 1866.9, "quote_volume": 427.98068, "trades": 12, "taker_buy_volume": 43.7, "taker_buy_quote": 10.03352}, {"ts": 1767930060000, "open": 0.2293, "high": 0.2295, "low": 0.2293, "close": 0.2295, "volume": 1593.9, "quote_volume": 365.56071, "trades": 5, "taker_buy_volume": 1593.9, "taker_buy_quote": 365.56071}, {"ts": 1767930120000, "open": 0.2294, "high": 0.2297, "low": 0.2294, "close": 0.2297, "volume": 2385.2, "quote_volume": 547.57479, "trades": 12, "taker_buy_volume": 2385.2, "taker_buy_quote": 547.57479}, {"ts": 1767930180000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930240000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 495.0, "quote_volume": 113.7015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930300000, "open": 0.2297, "high": 0.2297, "low": 0.2292, "close": 0.2297, "volume": 27288.0, "quote_volume": 6261.51312, "trades": 37, "taker_buy_volume": 11121.8, "taker_buy_quote": 2551.84902}, {"ts": 1767930360000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 921.6, "quote_volume": 211.90966, "trades": 7, "taker_buy_volume": 852.1, "taker_buy_quote": 195.92466}, {"ts": 1767930420000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930480000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 317.5, "quote_volume": 73.05675, "trades": 2, "taker_buy_volume": 317.5, "taker_buy_quote": 73.05675}, {"ts": 1767930540000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 1722.3, "quote_volume": 396.09112, "trades": 6, "taker_buy_volume": 1183.7, "taker_buy_quote": 272.21748}, {"ts": 1767930600000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 26.0, "quote_volume": 5.9826, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 5.9826}, {"ts": 1767930660000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930720000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 40.2, "quote_volume": 9.24198, "trades": 1, "taker_buy_volume": 40.2, "taker_buy_quote": 9.24198}, {"ts": 1767930780000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 582.2, "quote_volume": 133.7852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930840000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2299, "volume": 1417.4, "quote_volume": 325.82411, "trades": 5, "taker_buy_volume": 1417.4, "taker_buy_quote": 325.82411}, {"ts": 1767930900000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930960000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931020000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 65.0, "quote_volume": 14.95, "trades": 2, "taker_buy_volume": 65.0, "taker_buy_quote": 14.95}, {"ts": 1767931140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931200000, "open": 0.23, "high": 0.2303, "low": 0.23, "close": 0.2303, "volume": 2489.3, "quote_volume": 572.88835, "trades": 8, "taker_buy_volume": 2489.3, "taker_buy_quote": 572.88835}, {"ts": 1767931260000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 1661.4, "quote_volume": 382.46091, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931320000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931380000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 3469.5, "quote_volume": 799.43575, "trades": 12, "taker_buy_volume": 772.6, "taker_buy_quote": 178.02049}, {"ts": 1767931440000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931500000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 43.5, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931560000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 495.0, "quote_volume": 114.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931620000, "open": 0.2304, "high": 0.2305, "low": 0.2303, "close": 0.2303, "volume": 2737.2, "quote_volume": 630.58821, "trades": 10, "taker_buy_volume": 1173.8, "taker_buy_quote": 270.48334}, {"ts": 1767931680000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931740000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931800000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 25.6, "quote_volume": 5.89824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931860000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 637.4, "quote_volume": 146.72948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931920000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931980000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932040000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932100000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 571.0, "quote_volume": 131.38052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932160000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932340000, "open": 0.23, "high": 0.2301, "low": 0.2293, "close": 0.2296, "volume": 11884.5, "quote_volume": 2729.60668, "trades": 30, "taker_buy_volume": 4131.4, "taker_buy_quote": 949.18495}, {"ts": 1767932400000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 2522.7, "quote_volume": 579.16818, "trades": 9, "taker_buy_volume": 2522.7, "taker_buy_quote": 579.16818}, {"ts": 1767932460000, "open": 0.2297, "high": 0.2298, "low": 0.2296, "close": 0.2296, "volume": 4417.5, "quote_volume": 1014.58782, "trades": 10, "taker_buy_volume": 928.4, "taker_buy_quote": 213.34196}, {"ts": 1767932520000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 304.8, "quote_volume": 70.04304, "trades": 1, "taker_buy_volume": 304.8, "taker_buy_quote": 70.04304}, {"ts": 1767932580000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932640000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932700000, "open": 0.2299, "high": 0.2301, "low": 0.2299, "close": 0.2301, "volume": 2888.8, "quote_volume": 664.52616, "trades": 16, "taker_buy_volume": 2668.0, "taker_buy_quote": 613.72008}, {"ts": 1767932760000, "open": 0.2302, "high": 0.2306, "low": 0.2302, "close": 0.2306, "volume": 10496.3, "quote_volume": 2418.67212, "trades": 23, "taker_buy_volume": 8058.1, "taker_buy_quote": 1856.4232}, {"ts": 1767932820000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 421.4, "quote_volume": 97.21698, "trades": 5, "taker_buy_volume": 421.4, "taker_buy_quote": 97.21698}, {"ts": 1767932880000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 160.3, "quote_volume": 36.99724, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 36.99724}, {"ts": 1767932940000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933000000, "open": 0.2308, "high": 0.231, "low": 0.2308, "close": 0.2308, "volume": 1300.8, "quote_volume": 300.37214, "trades": 8, "taker_buy_volume": 693.3, "taker_buy_quote": 160.13925}, {"ts": 1767933060000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2308, "volume": 3490.4, "quote_volume": 805.81445, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933120000, "open": 0.2307, "high": 0.2307, "low": 0.2305, "close": 0.2306, "volume": 1199.9, "quote_volume": 276.60383, "trades": 7, "taker_buy_volume": 43.4, "taker_buy_quote": 10.00804}, {"ts": 1767933180000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 43.5, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933240000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933300000, "open": 0.2303, "high": 0.2303, "low": 0.23, "close": 0.23, "volume": 669.3, "quote_volume": 153.96513, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933360000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 680.0, "quote_volume": 156.32764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933420000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 7548.7, "quote_volume": 1734.50397, "trades": 11, "taker_buy_volume": 7505.1, "taker_buy_quote": 1724.48905}, {"ts": 1767933480000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933540000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933600000, "open": 0.23, "high": 0.2304, "low": 0.23, "close": 0.2304, "volume": 1579.0, "quote_volume": 363.62999, "trades": 9, "taker_buy_volume": 857.9, "taker_buy_quote": 197.48855}, {"ts": 1767933660000, "open": 0.2302, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 625.6, "quote_volume": 144.00005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933720000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 43.6, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933780000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933840000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2296, "volume": 3996.0, "quote_volume": 917.54418, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933900000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 1563.3, "quote_volume": 358.82685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933960000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 607.1, "quote_volume": 139.39016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934020000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 909.2, "quote_volume": 208.75232, "trades": 2, "taker_buy_volume": 909.2, "taker_buy_quote": 208.75232}, {"ts": 1767934080000, "open": 0.2298, "high": 0.2301, "low": 0.2298, "close": 0.23, "volume": 370.9, "quote_volume": 85.31131, "trades": 6, "taker_buy_volume": 304.7, "taker_buy_quote": 70.08531}, {"ts": 1767934140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934200000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 24.9, "quote_volume": 5.72949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934260000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934320000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 495.0, "quote_volume": 113.8995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934380000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 128.8, "quote_volume": 29.61964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934440000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934500000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 43.6, "quote_volume": 10.03236, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1767934560000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 261.6, "quote_volume": 60.22032, "trades": 2, "taker_buy_volume": 261.6, "taker_buy_quote": 60.22032}, {"ts": 1767934620000, "open": 0.2302, "high": 0.2304, "low": 0.2302, "close": 0.2304, "volume": 687.3, "quote_volume": 158.28896, "trades": 4, "taker_buy_volume": 687.3, "taker_buy_quote": 158.28896}, {"ts": 1767934680000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934740000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934800000, "open": 0.2305, "high": 0.2307, "low": 0.2305, "close": 0.2307, "volume": 130.5, "quote_volume": 30.0933, "trades": 3, "taker_buy_volume": 130.5, "taker_buy_quote": 30.0933}, {"ts": 1767934860000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 43.5, "quote_volume": 10.0398, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 10.0398}, {"ts": 1767934920000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934980000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 43.5, "quote_volume": 10.04415, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 10.04415}, {"ts": 1767935040000, "open": 0.231, "high": 0.2312, "low": 0.2309, "close": 0.2312, "volume": 2989.1, "quote_volume": 690.78064, "trades": 17, "taker_buy_volume": 1400.6, "taker_buy_quote": 323.78555}, {"ts": 1767935100000, "open": 0.231, "high": 0.2312, "low": 0.231, "close": 0.2312, "volume": 620.0, "quote_volume": 143.3364, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 114.444}, {"ts": 1767935160000, "open": 0.2312, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 1087.1, "quote_volume": 251.33747, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 114.444}, {"ts": 1767935220000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 224.3, "quote_volume": 51.80622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935280000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935340000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 119.7, "quote_volume": 27.68661, "trades": 3, "taker_buy_volume": 44.8, "taker_buy_quote": 10.36224}, {"ts": 1767935400000, "open": 0.2313, "high": 0.2313, "low": 0.2312, "close": 0.2312, "volume": 49.0, "quote_volume": 11.32937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935460000, "open": 0.2313, "high": 0.2313, "low": 0.2312, "close": 0.2312, "volume": 764.5, "quote_volume": 176.8019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935520000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 154.2, "quote_volume": 35.66646, "trades": 1, "taker_buy_volume": 154.2, "taker_buy_quote": 35.66646}, {"ts": 1767935580000, "open": 0.2312, "high": 0.2314, "low": 0.2309, "close": 0.2312, "volume": 33058.7, "quote_volume": 7642.59068, "trades": 31, "taker_buy_volume": 2842.5, "taker_buy_quote": 657.60167}, {"ts": 1767935640000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 1286.1, "quote_volume": 296.83187, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935700000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2306, "volume": 2803.2, "quote_volume": 646.05397, "trades": 9, "taker_buy_volume": 1682.8, "taker_buy_quote": 387.85128}, {"ts": 1767935760000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935820000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935880000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935940000, "open": 0.2303, "high": 0.2303, "low": 0.23, "close": 0.23, "volume": 697.7, "quote_volume": 160.60191, "trades": 9, "taker_buy_volume": 252.1, "taker_buy_quote": 58.03342}, {"ts": 1767936000000, "open": 0.23, "high": 0.2301, "low": 0.2299, "close": 0.23, "volume": 2894.1, "quote_volume": 665.61608, "trades": 13, "taker_buy_volume": 1912.5, "taker_buy_quote": 439.89674}, {"ts": 1767936060000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 4009.4, "quote_volume": 922.76054, "trades": 17, "taker_buy_volume": 4009.4, "taker_buy_quote": 922.76054}, {"ts": 1767936120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 762.8, "quote_volume": 175.444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936240000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 243.4, "quote_volume": 55.98636, "trades": 2, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1767936300000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936360000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 1129.9, "quote_volume": 260.02173, "trades": 4, "taker_buy_volume": 1129.9, "taker_buy_quote": 260.02173}, {"ts": 1767936420000, "open": 0.23, "high": 0.23, "low": 0.2297, "close": 0.2298, "volume": 8768.0, "quote_volume": 2015.19528, "trades": 18, "taker_buy_volume": 3670.0, "taker_buy_quote": 843.41734}, {"ts": 1767936480000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 313.4, "quote_volume": 72.05066, "trades": 1, "taker_buy_volume": 313.4, "taker_buy_quote": 72.05066}, {"ts": 1767936540000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 1494.8, "quote_volume": 343.83227, "trades": 5, "taker_buy_volume": 1494.8, "taker_buy_quote": 343.83227}, {"ts": 1767936600000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936660000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 43.6, "quote_volume": 10.03672, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03672}, {"ts": 1767936720000, "open": 0.2303, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 1876.6, "quote_volume": 432.29625, "trades": 8, "taker_buy_volume": 1176.8, "taker_buy_quote": 271.13037}, {"ts": 1767936780000, "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 851.6, "quote_volume": 196.00266, "trades": 3, "taker_buy_volume": 313.1, "taker_buy_quote": 72.04431}, {"ts": 1767936840000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 495.8, "quote_volume": 114.08366, "trades": 2, "taker_buy_volume": 495.8, "taker_buy_quote": 114.08366}, {"ts": 1767936900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 102.9, "quote_volume": 23.667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936960000, "open": 0.2299, "high": 0.2301, "low": 0.2298, "close": 0.2301, "volume": 4161.0, "quote_volume": 957.16471, "trades": 12, "taker_buy_volume": 3724.0, "taker_buy_quote": 856.73492}, {"ts": 1767937020000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 602.5, "quote_volume": 138.51475, "trades": 3, "taker_buy_volume": 574.6, "taker_buy_quote": 132.10054}, {"ts": 1767937080000, "open": 0.23, "high": 0.2301, "low": 0.2298, "close": 0.23, "volume": 4756.4, "quote_volume": 1093.91886, "trades": 11, "taker_buy_volume": 3722.8, "taker_buy_quote": 856.34808}, {"ts": 1767937140000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 295.7, "quote_volume": 68.04057, "trades": 2, "taker_buy_volume": 295.7, "taker_buy_quote": 68.04057}, {"ts": 1767937200000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 43.6, "quote_volume": 10.03672, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03672}, {"ts": 1767937260000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937320000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937380000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 594.0, "quote_volume": 136.7388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937440000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 591.7, "quote_volume": 136.11448, "trades": 3, "taker_buy_volume": 548.1, "taker_buy_quote": 126.08648}, {"ts": 1767937500000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 1671.0, "quote_volume": 384.45196, "trades": 7, "taker_buy_volume": 1671.0, "taker_buy_quote": 384.45196}, {"ts": 1767937560000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 43.5, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 10.01805}, {"ts": 1767937620000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937680000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937740000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 593.4, "quote_volume": 136.66002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937800000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 43.5, "quote_volume": 10.0137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937860000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937920000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 637.3, "quote_volume": 146.77019, "trades": 4, "taker_buy_volume": 637.3, "taker_buy_quote": 146.77019}, {"ts": 1767937980000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938040000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938100000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 734.2, "quote_volume": 169.22875, "trades": 4, "taker_buy_volume": 734.2, "taker_buy_quote": 169.22875}, {"ts": 1767938160000, "open": 0.2306, "high": 0.2307, "low": 0.2305, "close": 0.2305, "volume": 1597.4, "quote_volume": 368.31828, "trades": 6, "taker_buy_volume": 733.6, "taker_buy_quote": 169.18767}, {"ts": 1767938220000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 703.7, "quote_volume": 162.13248, "trades": 3, "taker_buy_volume": 660.2, "taker_buy_quote": 152.11008}, {"ts": 1767938280000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 429.8, "quote_volume": 99.0689, "trades": 2, "taker_buy_volume": 429.8, "taker_buy_quote": 99.0689}, {"ts": 1767938340000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938400000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 1295.7, "quote_volume": 298.65885, "trades": 5, "taker_buy_volume": 702.3, "taker_buy_quote": 161.88015}, {"ts": 1767938460000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 4660.8, "quote_volume": 1074.78048, "trades": 5, "taker_buy_volume": 4660.8, "taker_buy_quote": 1074.78048}, {"ts": 1767938520000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 43.5, "quote_volume": 10.03545, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 10.03545}, {"ts": 1767938580000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938640000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 538.4, "quote_volume": 124.26272, "trades": 2, "taker_buy_volume": 538.4, "taker_buy_quote": 124.26272}, {"ts": 1767938700000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 43.4, "quote_volume": 10.02106, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 10.02106}, {"ts": 1767938760000, "open": 0.2309, "high": 0.2309, "low": 0.2305, "close": 0.2307, "volume": 30816.6, "quote_volume": 7111.65391, "trades": 22, "taker_buy_volume": 154.8, "taker_buy_quote": 35.71236}, {"ts": 1767938820000, "open": 0.2306, "high": 0.231, "low": 0.2306, "close": 0.231, "volume": 5138.0, "quote_volume": 1185.63687, "trades": 9, "taker_buy_volume": 5138.0, "taker_buy_quote": 1185.63687}, {"ts": 1767938880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938940000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 816.0, "quote_volume": 188.496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939120000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 1984.4, "quote_volume": 457.8872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939180000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 679.0, "quote_volume": 156.57305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939240000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 759.8, "quote_volume": 175.1339, "trades": 3, "taker_buy_volume": 759.8, "taker_buy_quote": 175.1339}, {"ts": 1767939300000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939360000, "open": 0.2305, "high": 0.2309, "low": 0.2305, "close": 0.2309, "volume": 3414.4, "quote_volume": 787.54261, "trades": 10, "taker_buy_volume": 3414.4, "taker_buy_quote": 787.54261}, {"ts": 1767939420000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 1530.0, "quote_volume": 353.36985, "trades": 4, "taker_buy_volume": 928.5, "taker_buy_quote": 214.4835}, {"ts": 1767939480000, "open": 0.2309, "high": 0.2309, "low": 0.2305, "close": 0.2305, "volume": 2397.9, "quote_volume": 552.974, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939540000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939600000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 87.0, "quote_volume": 20.04915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939660000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939720000, "open": 0.2303, "high": 0.2303, "low": 0.2302, "close": 0.2302, "volume": 641.0, "quote_volume": 147.61205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939780000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939840000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939900000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939960000, "open": 0.2303, "high": 0.2306, "low": 0.2302, "close": 0.2302, "volume": 8519.0, "quote_volume": 1962.96311, "trades": 16, "taker_buy_volume": 7026.9, "taker_buy_quote": 1619.33319}, {"ts": 1767940020000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 582.1, "quote_volume": 133.93685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940080000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 265.3, "quote_volume": 60.99247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940140000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 852.2, "quote_volume": 195.8312, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 62.046}, {"ts": 1767940200000, "open": 0.2297, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 31168.6, "quote_volume": 7163.45966, "trades": 20, "taker_buy_volume": 31168.6, "taker_buy_quote": 7163.45966}, {"ts": 1767940260000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940320000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 71.7, "quote_volume": 16.491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940380000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 87.2, "quote_volume": 20.06908, "trades": 2, "taker_buy_volume": 87.2, "taker_buy_quote": 20.06908}, {"ts": 1767940440000, "open": 0.2303, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 1463.3, "quote_volume": 336.96197, "trades": 9, "taker_buy_volume": 899.4, "taker_buy_quote": 207.10015}, {"ts": 1767940500000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 330.1, "quote_volume": 75.95601, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940560000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 1155.0, "quote_volume": 265.72811, "trades": 15, "taker_buy_volume": 1063.7, "taker_buy_quote": 244.72911}, {"ts": 1767940620000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940680000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940740000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940800000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 37.6, "quote_volume": 8.64424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940860000, "open": 0.2299, "high": 0.2299, "low": 0.2297, "close": 0.2298, "volume": 1179.0, "quote_volume": 270.93954, "trades": 12, "taker_buy_volume": 901.2, "taker_buy_quote": 207.09576}, {"ts": 1767940920000, "open": 0.2298, "high": 0.2301, "low": 0.2298, "close": 0.2301, "volume": 3134.7, "quote_volume": 721.00333, "trades": 9, "taker_buy_volume": 3068.6, "taker_buy_quote": 705.81355}, {"ts": 1767940980000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 1134.7, "quote_volume": 261.20794, "trades": 3, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03672}, {"ts": 1767941040000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941100000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941160000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941220000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941280000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 100.0, "quote_volume": 23.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941340000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 661.1, "quote_volume": 152.25133, "trades": 3, "taker_buy_volume": 661.1, "taker_buy_quote": 152.25133}, {"ts": 1767941400000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 150.0, "quote_volume": 34.545, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 34.545}, {"ts": 1767941460000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 637.3, "quote_volume": 146.70646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941520000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941580000, "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 782.0, "quote_volume": 179.9877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941640000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941700000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 37.7, "quote_volume": 8.67477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941760000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 185.5, "quote_volume": 42.68355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941820000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 2459.8, "quote_volume": 565.99998, "trades": 16, "taker_buy_volume": 1656.7, "taker_buy_quote": 381.20667}, {"ts": 1767941880000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 2885.9, "quote_volume": 664.15446, "trades": 6, "taker_buy_volume": 2885.9, "taker_buy_quote": 664.15446}, {"ts": 1767941940000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 1153.7, "quote_volume": 265.58824, "trades": 4, "taker_buy_volume": 560.0, "taker_buy_quote": 128.9185}, {"ts": 1767942000000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942060000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 637.4, "quote_volume": 146.66138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942120000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 359.0, "quote_volume": 82.54546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942180000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 823.0, "quote_volume": 189.1254, "trades": 3, "taker_buy_volume": 779.4, "taker_buy_quote": 179.10612}, {"ts": 1767942240000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 779.0, "quote_volume": 179.1205, "trades": 2, "taker_buy_volume": 779.0, "taker_buy_quote": 179.1205}, {"ts": 1767942300000, "open": 0.2298, "high": 0.2299, "low": 0.2296, "close": 0.2296, "volume": 3402.9, "quote_volume": 781.63535, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942360000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 1079.4, "quote_volume": 247.7936, "trades": 4, "taker_buy_volume": 1035.7, "taker_buy_quote": 237.76445}, {"ts": 1767942420000, "open": 0.2296, "high": 0.2296, "low": 0.2291, "close": 0.2291, "volume": 7814.9, "quote_volume": 1791.6824, "trades": 20, "taker_buy_volume": 1233.5, "taker_buy_quote": 283.10952}, {"ts": 1767942480000, "open": 0.2293, "high": 0.2297, "low": 0.2293, "close": 0.2297, "volume": 3897.2, "quote_volume": 894.09958, "trades": 10, "taker_buy_volume": 3897.2, "taker_buy_quote": 894.09958}, {"ts": 1767942540000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 779.5, "quote_volume": 179.05115, "trades": 4, "taker_buy_volume": 779.5, "taker_buy_quote": 179.05115}, {"ts": 1767942600000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 496.7, "quote_volume": 114.09216, "trades": 2, "taker_buy_volume": 496.7, "taker_buy_quote": 114.09216}, {"ts": 1767942660000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942720000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 30.5, "quote_volume": 7.00585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942780000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942840000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942900000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2295, "volume": 19925.4, "quote_volume": 4571.56898, "trades": 27, "taker_buy_volume": 14110.6, "taker_buy_quote": 3237.11504}, {"ts": 1767942960000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 932.9, "quote_volume": 213.96662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943020000, "open": 0.2294, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 1612.9, "quote_volume": 369.85095, "trades": 7, "taker_buy_volume": 602.0, "taker_buy_quote": 138.0988}, {"ts": 1767943080000, "open": 0.2294, "high": 0.2294, "low": 0.229, "close": 0.229, "volume": 8351.3, "quote_volume": 1913.57834, "trades": 17, "taker_buy_volume": 623.9, "taker_buy_quote": 143.12266}, {"ts": 1767943140000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 3599.2, "quote_volume": 824.65267, "trades": 13, "taker_buy_volume": 2270.1, "taker_buy_quote": 520.19748}, {"ts": 1767943200000, "open": 0.2292, "high": 0.2295, "low": 0.2292, "close": 0.2295, "volume": 4036.6, "quote_volume": 925.54562, "trades": 15, "taker_buy_volume": 2096.7, "taker_buy_quote": 480.83582}, {"ts": 1767943260000, "open": 0.2295, "high": 0.2298, "low": 0.2295, "close": 0.2298, "volume": 1889.1, "quote_volume": 433.84058, "trades": 11, "taker_buy_volume": 1889.1, "taker_buy_quote": 433.84058}, {"ts": 1767943320000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 418.1, "quote_volume": 96.07938, "trades": 2, "taker_buy_volume": 418.1, "taker_buy_quote": 96.07938}, {"ts": 1767943380000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 2222.2, "quote_volume": 510.66156, "trades": 6, "taker_buy_volume": 670.4, "taker_buy_quote": 154.05792}, {"ts": 1767943440000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 1337.6, "quote_volume": 307.38048, "trades": 1, "taker_buy_volume": 1337.6, "taker_buy_quote": 307.38048}, {"ts": 1767943500000, "open": 0.2298, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 3597.3, "quote_volume": 826.65529, "trades": 6, "taker_buy_volume": 539.7, "taker_buy_quote": 124.02317}, {"ts": 1767943560000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 455.8, "quote_volume": 104.74284, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 54.003}, {"ts": 1767943620000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 1781.3, "quote_volume": 409.34274, "trades": 6, "taker_buy_volume": 1781.3, "taker_buy_quote": 409.34274}, {"ts": 1767943680000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 252.5, "quote_volume": 58.04975, "trades": 2, "taker_buy_volume": 252.5, "taker_buy_quote": 58.04975}, {"ts": 1767943740000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 635.2, "quote_volume": 146.05753, "trades": 4, "taker_buy_volume": 635.2, "taker_buy_quote": 146.05753}, {"ts": 1767943800000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 594.7, "quote_volume": 136.72153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943860000, "open": 0.2297, "high": 0.2298, "low": 0.2295, "close": 0.2297, "volume": 7974.5, "quote_volume": 1830.99721, "trades": 12, "taker_buy_volume": 738.3, "taker_buy_quote": 169.62235}, {"ts": 1767943920000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 1903.6, "quote_volume": 437.25692, "trades": 5, "taker_buy_volume": 1903.6, "taker_buy_quote": 437.25692}, {"ts": 1767943980000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 313.9, "quote_volume": 72.07144, "trades": 1, "taker_buy_volume": 313.9, "taker_buy_quote": 72.07144}, {"ts": 1767944040000, "open": 0.2295, "high": 0.2295, "low": 0.2293, "close": 0.2294, "volume": 2411.6, "quote_volume": 553.17097, "trades": 11, "taker_buy_volume": 1234.8, "taker_buy_quote": 283.25819}, {"ts": 1767944100000, "open": 0.2294, "high": 0.2297, "low": 0.2294, "close": 0.2296, "volume": 2634.9, "quote_volume": 604.72928, "trades": 12, "taker_buy_volume": 2090.3, "taker_buy_quote": 479.68912}, {"ts": 1767944160000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 639.0, "quote_volume": 146.7783, "trades": 2, "taker_buy_volume": 639.0, "taker_buy_quote": 146.7783}, {"ts": 1767944220000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 1437.6, "quote_volume": 330.48642, "trades": 6, "taker_buy_volume": 1437.6, "taker_buy_quote": 330.48642}, {"ts": 1767944280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 65.7, "quote_volume": 15.111, "trades": 2, "taker_buy_volume": 65.7, "taker_buy_quote": 15.111}, {"ts": 1767944340000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 121.5, "quote_volume": 27.94936, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 27.94936}, {"ts": 1767944400000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 455.3, "quote_volume": 104.81006, "trades": 2, "taker_buy_volume": 455.3, "taker_buy_quote": 104.81006}, {"ts": 1767944460000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 739.2, "quote_volume": 170.16384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944520000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944580000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 25.7, "quote_volume": 5.91871, "trades": 1, "taker_buy_volume": 25.7, "taker_buy_quote": 5.91871}, {"ts": 1767944640000, "open": 0.2302, "high": 0.2304, "low": 0.2302, "close": 0.2304, "volume": 4406.4, "quote_volume": 1015.13614, "trades": 12, "taker_buy_volume": 4108.6, "taker_buy_quote": 946.56718}, {"ts": 1767944700000, "open": 0.2305, "high": 0.2308, "low": 0.2305, "close": 0.2308, "volume": 2952.0, "quote_volume": 680.94745, "trades": 14, "taker_buy_volume": 1045.0, "taker_buy_quote": 240.89857}, {"ts": 1767944760000, "open": 0.2308, "high": 0.2319, "low": 0.2308, "close": 0.2311, "volume": 46698.8, "quote_volume": 10808.30268, "trades": 91, "taker_buy_volume": 15628.0, "taker_buy_quote": 3616.35339}, {"ts": 1767944820000, "open": 0.2313, "high": 0.2316, "low": 0.231, "close": 0.231, "volume": 15114.8, "quote_volume": 3496.65867, "trades": 42, "taker_buy_volume": 6945.8, "taker_buy_quote": 1608.03407}, {"ts": 1767944880000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2309, "volume": 235.3, "quote_volume": 54.30211, "trades": 5, "taker_buy_volume": 26.9, "taker_buy_quote": 6.21121}, {"ts": 1767944940000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 43.4, "quote_volume": 10.00804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945000000, "open": 0.2305, "high": 0.2307, "low": 0.2304, "close": 0.2307, "volume": 3887.2, "quote_volume": 896.58456, "trades": 11, "taker_buy_volume": 3583.2, "taker_buy_quote": 826.53861}, {"ts": 1767945060000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 981.7, "quote_volume": 226.57636, "trades": 5, "taker_buy_volume": 981.7, "taker_buy_quote": 226.57636}, {"ts": 1767945120000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945180000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 1237.0, "quote_volume": 285.74266, "trades": 6, "taker_buy_volume": 742.0, "taker_buy_quote": 171.39766}, {"ts": 1767945240000, "open": 0.231, "high": 0.231, "low": 0.2308, "close": 0.231, "volume": 4174.4, "quote_volume": 963.6435, "trades": 13, "taker_buy_volume": 1299.0, "taker_buy_quote": 299.9205}, {"ts": 1767945300000, "open": 0.2308, "high": 0.2308, "low": 0.2302, "close": 0.2302, "volume": 4869.0, "quote_volume": 1122.66024, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945360000, "open": 0.2301, "high": 0.2301, "low": 0.2298, "close": 0.2298, "volume": 1586.0, "quote_volume": 364.54479, "trades": 13, "taker_buy_volume": 335.3, "taker_buy_quote": 77.05194}, {"ts": 1767945420000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 128.3, "quote_volume": 29.46204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945480000, "open": 0.2297, "high": 0.23, "low": 0.2297, "close": 0.23, "volume": 7015.6, "quote_volume": 1613.03988, "trades": 17, "taker_buy_volume": 7015.6, "taker_buy_quote": 1613.03988}, {"ts": 1767945540000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 163.7, "quote_volume": 37.64165, "trades": 4, "taker_buy_volume": 26.0, "taker_buy_quote": 5.9774}, {"ts": 1767945600000, "open": 0.2298, "high": 0.2298, "low": 0.2295, "close": 0.2297, "volume": 2116.3, "quote_volume": 485.96037, "trades": 12, "taker_buy_volume": 305.2, "taker_buy_quote": 70.05844}, {"ts": 1767945660000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945720000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 495.0, "quote_volume": 113.652, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 113.652}, {"ts": 1767945780000, "open": 0.2295, "high": 0.2295, "low": 0.2292, "close": 0.2292, "volume": 1500.7, "quote_volume": 344.05061, "trades": 10, "taker_buy_volume": 687.7, "taker_buy_quote": 157.68479}, {"ts": 1767945840000, "open": 0.2292, "high": 0.2292, "low": 0.2284, "close": 0.2288, "volume": 13033.8, "quote_volume": 2979.597, "trades": 29, "taker_buy_volume": 3138.4, "taker_buy_quote": 717.4018}, {"ts": 1767945900000, "open": 0.2288, "high": 0.2292, "low": 0.2288, "close": 0.2291, "volume": 2261.4, "quote_volume": 517.79599, "trades": 12, "taker_buy_volume": 1766.4, "taker_buy_quote": 404.53999}, {"ts": 1767945960000, "open": 0.2292, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 3416.7, "quote_volume": 783.37204, "trades": 11, "taker_buy_volume": 3329.3, "taker_buy_quote": 763.34433}, {"ts": 1767946020000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 671.2, "quote_volume": 153.80261, "trades": 5, "taker_buy_volume": 495.9, "taker_buy_quote": 113.61943}, {"ts": 1767946080000, "open": 0.229, "high": 0.2293, "low": 0.229, "close": 0.2293, "volume": 772.5, "quote_volume": 177.05516, "trades": 7, "taker_buy_volume": 698.6, "taker_buy_quote": 160.12604}, {"ts": 1767946140000, "open": 0.2294, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 979.6, "quote_volume": 224.62024, "trades": 5, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02478}, {"ts": 1767946200000, "open": 0.2293, "high": 0.2298, "low": 0.2293, "close": 0.2298, "volume": 1486.3, "quote_volume": 341.04859, "trades": 9, "taker_buy_volume": 1486.3, "taker_buy_quote": 341.04859}, {"ts": 1767946260000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 538.6, "quote_volume": 123.76592, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 113.751}, {"ts": 1767946320000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 7522.5, "quote_volume": 1730.02214, "trades": 9, "taker_buy_volume": 7522.5, "taker_buy_quote": 1730.02214}, {"ts": 1767946380000, "open": 0.2301, "high": 0.2303, "low": 0.2299, "close": 0.2299, "volume": 5413.8, "quote_volume": 1246.26026, "trades": 13, "taker_buy_volume": 408.5, "taker_buy_quote": 94.03669}, {"ts": 1767946440000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2296, "volume": 130.8, "quote_volume": 30.04476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946500000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946560000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 21.9, "quote_volume": 5.03262, "trades": 1, "taker_buy_volume": 21.9, "taker_buy_quote": 5.03262}, {"ts": 1767946620000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946680000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 140.5, "quote_volume": 32.27285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946740000, "open": 0.2298, "high": 0.2314, "low": 0.2298, "close": 0.2309, "volume": 27539.7, "quote_volume": 6358.49251, "trades": 95, "taker_buy_volume": 17633.9, "taker_buy_quote": 4070.7927}, {"ts": 1767946800000, "open": 0.231, "high": 0.2316, "low": 0.231, "close": 0.2313, "volume": 37103.4, "quote_volume": 8584.45996, "trades": 62, "taker_buy_volume": 13200.7, "taker_buy_quote": 3053.42876}, {"ts": 1767946860000, "open": 0.2313, "high": 0.2317, "low": 0.2309, "close": 0.2313, "volume": 12240.9, "quote_volume": 2831.90977, "trades": 49, "taker_buy_volume": 4411.7, "taker_buy_quote": 1020.76264}, {"ts": 1767946920000, "open": 0.2315, "high": 0.2316, "low": 0.2315, "close": 0.2316, "volume": 1186.4, "quote_volume": 274.76591, "trades": 3, "taker_buy_volume": 1186.4, "taker_buy_quote": 274.76591}, {"ts": 1767946980000, "open": 0.2316, "high": 0.2318, "low": 0.2316, "close": 0.2316, "volume": 1383.7, "quote_volume": 320.49783, "trades": 7, "taker_buy_volume": 471.5, "taker_buy_quote": 109.21933}, {"ts": 1767947040000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947100000, "open": 0.2317, "high": 0.2318, "low": 0.2314, "close": 0.2314, "volume": 4165.2, "quote_volume": 964.65885, "trades": 16, "taker_buy_volume": 67.0, "taker_buy_quote": 15.5306}, {"ts": 1767947160000, "open": 0.2313, "high": 0.2313, "low": 0.2311, "close": 0.2311, "volume": 1983.1, "quote_volume": 458.34554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947220000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947280000, "open": 0.2313, "high": 0.2314, "low": 0.2313, "close": 0.2314, "volume": 86.6, "quote_volume": 20.03491, "trades": 2, "taker_buy_volume": 86.6, "taker_buy_quote": 20.03491}, {"ts": 1767947340000, "open": 0.2312, "high": 0.2312, "low": 0.2308, "close": 0.2309, "volume": 4306.6, "quote_volume": 994.88433, "trades": 38, "taker_buy_volume": 43.4, "taker_buy_quote": 10.0254}, {"ts": 1767947400000, "open": 0.231, "high": 0.2316, "low": 0.231, "close": 0.2312, "volume": 8370.8, "quote_volume": 1935.87732, "trades": 25, "taker_buy_volume": 6280.8, "taker_buy_quote": 1452.22985}, {"ts": 1767947460000, "open": 0.2313, "high": 0.2313, "low": 0.2309, "close": 0.2309, "volume": 1707.9, "quote_volume": 394.65292, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947520000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 2071.4, "quote_volume": 478.4439, "trades": 4, "taker_buy_volume": 2071.4, "taker_buy_quote": 478.4439}, {"ts": 1767947580000, "open": 0.2311, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 497.4, "quote_volume": 114.9699, "trades": 5, "taker_buy_volume": 86.8, "taker_buy_quote": 20.06382}, {"ts": 1767947640000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 495.0, "quote_volume": 114.3945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947700000, "open": 0.2313, "high": 0.2315, "low": 0.2312, "close": 0.2315, "volume": 6080.2, "quote_volume": 1406.49925, "trades": 27, "taker_buy_volume": 4041.8, "taker_buy_quote": 935.00183}, {"ts": 1767947760000, "open": 0.2313, "high": 0.2313, "low": 0.231, "close": 0.231, "volume": 3907.9, "quote_volume": 903.48475, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947820000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 2224.7, "quote_volume": 513.61032, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947880000, "open": 0.2308, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 1021.8, "quote_volume": 235.87164, "trades": 9, "taker_buy_volume": 486.3, "taker_buy_quote": 112.28229}, {"ts": 1767947940000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 1921.9, "quote_volume": 443.93132, "trades": 18, "taker_buy_volume": 43.4, "taker_buy_quote": 10.0254}, {"ts": 1767948000000, "open": 0.2308, "high": 0.2312, "low": 0.2307, "close": 0.2311, "volume": 3978.7, "quote_volume": 918.58836, "trades": 15, "taker_buy_volume": 3354.8, "taker_buy_quote": 774.38595}, {"ts": 1767948060000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 1042.8, "quote_volume": 240.83636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948120000, "open": 0.2309, "high": 0.2309, "low": 0.2302, "close": 0.2302, "volume": 4718.0, "quote_volume": 1087.63913, "trades": 20, "taker_buy_volume": 223.8, "taker_buy_quote": 51.51876}, {"ts": 1767948180000, "open": 0.2301, "high": 0.2303, "low": 0.2299, "close": 0.2299, "volume": 8162.8, "quote_volume": 1877.85481, "trades": 22, "taker_buy_volume": 635.7, "taker_buy_quote": 146.40171}, {"ts": 1767948240000, "open": 0.2299, "high": 0.2299, "low": 0.2297, "close": 0.2297, "volume": 130.8, "quote_volume": 30.05784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948300000, "open": 0.2296, "high": 0.2298, "low": 0.2293, "close": 0.2293, "volume": 9697.3, "quote_volume": 2226.11009, "trades": 23, "taker_buy_volume": 5154.0, "taker_buy_quote": 1183.74124}, {"ts": 1767948360000, "open": 0.2292, "high": 0.2294, "low": 0.2291, "close": 0.2291, "volume": 690.8, "quote_volume": 158.33568, "trades": 7, "taker_buy_volume": 598.6, "taker_buy_quote": 137.20781}, {"ts": 1767948420000, "open": 0.2293, "high": 0.2299, "low": 0.229, "close": 0.229, "volume": 26953.3, "quote_volume": 6186.96418, "trades": 72, "taker_buy_volume": 13611.9, "taker_buy_quote": 3124.42889}, {"ts": 1767948480000, "open": 0.2289, "high": 0.2289, "low": 0.2284, "close": 0.2284, "volume": 2970.2, "quote_volume": 678.94366, "trades": 13, "taker_buy_volume": 87.8, "taker_buy_quote": 20.07547}, {"ts": 1767948540000, "open": 0.2283, "high": 0.2285, "low": 0.2281, "close": 0.2284, "volume": 13209.7, "quote_volume": 3014.97374, "trades": 24, "taker_buy_volume": 10451.6, "taker_buy_quote": 2385.24944}, {"ts": 1767948600000, "open": 0.2282, "high": 0.2289, "low": 0.2278, "close": 0.2287, "volume": 30267.0, "quote_volume": 6915.58395, "trades": 61, "taker_buy_volume": 15211.1, "taker_buy_quote": 3472.14493}, {"ts": 1767948660000, "open": 0.2289, "high": 0.2289, "low": 0.2284, "close": 0.2284, "volume": 1811.0, "quote_volume": 414.07722, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948720000, "open": 0.2284, "high": 0.2284, "low": 0.2278, "close": 0.2278, "volume": 3038.7, "quote_volume": 692.98157, "trades": 17, "taker_buy_volume": 348.6, "taker_buy_quote": 79.54588}, {"ts": 1767948780000, "open": 0.2279, "high": 0.2286, "low": 0.2277, "close": 0.2284, "volume": 3002.1, "quote_volume": 684.98272, "trades": 20, "taker_buy_volume": 1725.8, "taker_buy_quote": 394.04748}, {"ts": 1767948840000, "open": 0.2284, "high": 0.2284, "low": 0.228, "close": 0.228, "volume": 1242.9, "quote_volume": 283.6298, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948900000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 3058.6, "quote_volume": 697.67544, "trades": 5, "taker_buy_volume": 2506.8, "taker_buy_quote": 571.80986}, {"ts": 1767948960000, "open": 0.2281, "high": 0.2289, "low": 0.2281, "close": 0.2289, "volume": 3080.0, "quote_volume": 704.1434, "trades": 11, "taker_buy_volume": 3018.8, "taker_buy_quote": 690.18368}, {"ts": 1767949020000, "open": 0.2288, "high": 0.229, "low": 0.2288, "close": 0.229, "volume": 595.7, "quote_volume": 136.37995, "trades": 10, "taker_buy_volume": 347.6, "taker_buy_quote": 79.59602}, {"ts": 1767949080000, "open": 0.2291, "high": 0.2295, "low": 0.2291, "close": 0.2295, "volume": 3641.0, "quote_volume": 834.96922, "trades": 12, "taker_buy_volume": 3151.0, "taker_buy_quote": 722.66122}, {"ts": 1767949140000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949200000, "open": 0.2296, "high": 0.2305, "low": 0.2296, "close": 0.2305, "volume": 7968.0, "quote_volume": 1833.0835, "trades": 25, "taker_buy_volume": 6973.4, "taker_buy_quote": 1604.3255}, {"ts": 1767949260000, "open": 0.2304, "high": 0.2307, "low": 0.2304, "close": 0.2305, "volume": 5694.6, "quote_volume": 1313.62307, "trades": 15, "taker_buy_volume": 3384.5, "taker_buy_quote": 780.7911}, {"ts": 1767949320000, "open": 0.2308, "high": 0.2309, "low": 0.2302, "close": 0.2302, "volume": 12580.5, "quote_volume": 2901.36919, "trades": 29, "taker_buy_volume": 4346.5, "taker_buy_quote": 1002.81474}, {"ts": 1767949380000, "open": 0.2303, "high": 0.2307, "low": 0.2303, "close": 0.2305, "volume": 6632.5, "quote_volume": 1528.11712, "trades": 16, "taker_buy_volume": 5415.3, "taker_buy_quote": 1247.50776}, {"ts": 1767949440000, "open": 0.2306, "high": 0.2307, "low": 0.2305, "close": 0.2305, "volume": 960.4, "quote_volume": 221.48068, "trades": 4, "taker_buy_volume": 789.9, "taker_buy_quote": 182.18043}, {"ts": 1767949500000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 653.6, "quote_volume": 150.58944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949560000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 43.5, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949620000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 69.3, "quote_volume": 15.95979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949680000, "open": 0.2305, "high": 0.2308, "low": 0.2304, "close": 0.2304, "volume": 7770.2, "quote_volume": 1792.14588, "trades": 25, "taker_buy_volume": 1104.1, "taker_buy_quote": 254.73942}, {"ts": 1767949740000, "open": 0.2308, "high": 0.2311, "low": 0.2308, "close": 0.231, "volume": 9960.8, "quote_volume": 2300.58207, "trades": 42, "taker_buy_volume": 1840.7, "taker_buy_quote": 425.0911}, {"ts": 1767949800000, "open": 0.2309, "high": 0.2312, "low": 0.2305, "close": 0.2305, "volume": 1927.7, "quote_volume": 445.16621, "trades": 14, "taker_buy_volume": 1511.4, "taker_buy_quote": 349.10156}, {"ts": 1767949860000, "open": 0.2304, "high": 0.2304, "low": 0.2303, "close": 0.2303, "volume": 87.0, "quote_volume": 20.04045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949920000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949980000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 132.4, "quote_volume": 30.50496, "trades": 1, "taker_buy_volume": 132.4, "taker_buy_quote": 30.50496}, {"ts": 1767950040000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 119.1, "quote_volume": 27.45255, "trades": 2, "taker_buy_volume": 119.1, "taker_buy_quote": 27.45255}, {"ts": 1767950100000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 218.0, "quote_volume": 50.2381, "trades": 2, "taker_buy_volume": 109.0, "taker_buy_quote": 25.1245}, {"ts": 1767950160000, "open": 0.2304, "high": 0.2304, "low": 0.23, "close": 0.23, "volume": 388.3, "quote_volume": 89.39937, "trades": 5, "taker_buy_volume": 128.9, "taker_buy_quote": 29.69856}, {"ts": 1767950220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 992.9, "quote_volume": 228.367, "trades": 3, "taker_buy_volume": 992.9, "taker_buy_quote": 228.367}, {"ts": 1767950280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950340000, "open": 0.23, "high": 0.2302, "low": 0.2299, "close": 0.2299, "volume": 2464.0, "quote_volume": 566.78234, "trades": 7, "taker_buy_volume": 1881.8, "taker_buy_quote": 432.8312}, {"ts": 1767950400000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 262.2, "quote_volume": 60.28635, "trades": 3, "taker_buy_volume": 109.3, "taker_buy_quote": 25.139}, {"ts": 1767950460000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 199.4, "quote_volume": 45.82212, "trades": 2, "taker_buy_volume": 99.7, "taker_buy_quote": 22.91106}, {"ts": 1767950520000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950580000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950640000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 582.2, "quote_volume": 133.95986, "trades": 3, "taker_buy_volume": 582.2, "taker_buy_quote": 133.95986}, {"ts": 1767950700000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 679.9, "quote_volume": 156.57661, "trades": 5, "taker_buy_volume": 679.9, "taker_buy_quote": 156.57661}, {"ts": 1767950760000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 598.5, "quote_volume": 137.83455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950820000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 115.1, "quote_volume": 26.50753, "trades": 2, "taker_buy_volume": 115.1, "taker_buy_quote": 26.50753}, {"ts": 1767950880000, "open": 0.2302, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 130.6, "quote_volume": 30.05105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950940000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 36.2, "quote_volume": 8.32238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951000000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951060000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951120000, "open": 0.2299, "high": 0.2299, "low": 0.2297, "close": 0.2297, "volume": 836.1, "quote_volume": 192.13215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951180000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 300.6, "quote_volume": 69.07456, "trades": 3, "taker_buy_volume": 267.4, "taker_buy_quote": 61.44852}, {"ts": 1767951240000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951300000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 636.9, "quote_volume": 146.23224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951360000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 1000.2, "quote_volume": 229.64592, "trades": 2, "taker_buy_volume": 1000.2, "taker_buy_quote": 229.64592}, {"ts": 1767951420000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951480000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.7, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951540000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 379.6, "quote_volume": 87.08024, "trades": 2, "taker_buy_volume": 335.9, "taker_buy_quote": 77.05546}, {"ts": 1767951600000, "open": 0.2293, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 1510.5, "quote_volume": 346.21094, "trades": 9, "taker_buy_volume": 785.9, "taker_buy_quote": 180.07327}, {"ts": 1767951660000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 310.4, "quote_volume": 71.05494, "trades": 3, "taker_buy_volume": 222.8, "taker_buy_quote": 50.99892}, {"ts": 1767951720000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 3897.2, "quote_volume": 892.06908, "trades": 4, "taker_buy_volume": 3897.2, "taker_buy_quote": 892.06908}, {"ts": 1767951780000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951840000, "open": 0.2288, "high": 0.2288, "low": 0.2286, "close": 0.2287, "volume": 2554.0, "quote_volume": 584.15609, "trades": 10, "taker_buy_volume": 580.1, "taker_buy_quote": 132.69103}, {"ts": 1767951900000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 546.3, "quote_volume": 124.93881, "trades": 3, "taker_buy_volume": 546.3, "taker_buy_quote": 124.93881}, {"ts": 1767951960000, "open": 0.2285, "high": 0.2285, "low": 0.2282, "close": 0.2282, "volume": 1596.8, "quote_volume": 364.50752, "trades": 10, "taker_buy_volume": 825.6, "taker_buy_quote": 188.4338}, {"ts": 1767952020000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952080000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 583.2, "quote_volume": 133.05599, "trades": 3, "taker_buy_volume": 539.3, "taker_buy_quote": 123.0424}, {"ts": 1767952140000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952200000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952260000, "open": 0.228, "high": 0.228, "low": 0.2276, "close": 0.2279, "volume": 9935.1, "quote_volume": 2262.59025, "trades": 18, "taker_buy_volume": 4928.7, "taker_buy_quote": 1122.27499}, {"ts": 1767952320000, "open": 0.2279, "high": 0.2282, "low": 0.2279, "close": 0.2282, "volume": 4168.4, "quote_volume": 950.81819, "trades": 11, "taker_buy_volume": 4168.4, "taker_buy_quote": 950.81819}, {"ts": 1767952380000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952440000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 120.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952500000, "open": 0.228, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 372.9, "quote_volume": 85.08698, "trades": 2, "taker_buy_volume": 328.9, "taker_buy_quote": 75.05498}, {"ts": 1767952560000, "open": 0.2281, "high": 0.2281, "low": 0.2279, "close": 0.228, "volume": 1926.4, "quote_volume": 439.21858, "trades": 8, "taker_buy_volume": 315.7, "taker_buy_quote": 71.9796}, {"ts": 1767952620000, "open": 0.228, "high": 0.2282, "low": 0.228, "close": 0.228, "volume": 696.2, "quote_volume": 158.79215, "trades": 8, "taker_buy_volume": 520.5, "taker_buy_quote": 118.73255}, {"ts": 1767952680000, "open": 0.228, "high": 0.228, "low": 0.2276, "close": 0.2276, "volume": 2582.6, "quote_volume": 588.19995, "trades": 11, "taker_buy_volume": 1460.6, "taker_buy_quote": 332.60835}, {"ts": 1767952740000, "open": 0.2276, "high": 0.2279, "low": 0.2276, "close": 0.2278, "volume": 3991.4, "quote_volume": 908.91724, "trades": 8, "taker_buy_volume": 3255.9, "taker_buy_quote": 741.48539}, {"ts": 1767952800000, "open": 0.2278, "high": 0.2281, "low": 0.2276, "close": 0.228, "volume": 5530.0, "quote_volume": 1260.01523, "trades": 20, "taker_buy_volume": 2757.5, "taker_buy_quote": 628.67001}, {"ts": 1767952860000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 1006.9, "quote_volume": 229.77004, "trades": 3, "taker_buy_volume": 1006.9, "taker_buy_quote": 229.77004}, {"ts": 1767952920000, "open": 0.228, "high": 0.228, "low": 0.2278, "close": 0.2279, "volume": 8945.3, "quote_volume": 2038.14983, "trades": 17, "taker_buy_volume": 1323.1, "taker_buy_quote": 301.44116}, {"ts": 1767952980000, "open": 0.2277, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 6980.5, "quote_volume": 1589.33971, "trades": 19, "taker_buy_volume": 6671.7, "taker_buy_quote": 1519.05243}, {"ts": 1767953040000, "open": 0.2278, "high": 0.2278, "low": 0.2276, "close": 0.2277, "volume": 1669.6, "quote_volume": 380.22339, "trades": 7, "taker_buy_volume": 1070.9, "taker_buy_quote": 243.84833}, {"ts": 1767953100000, "open": 0.2277, "high": 0.2281, "low": 0.2276, "close": 0.2281, "volume": 3948.7, "quote_volume": 899.9036, "trades": 12, "taker_buy_volume": 3763.1, "taker_buy_quote": 857.66104}, {"ts": 1767953160000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 601.5, "quote_volume": 137.20215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953220000, "open": 0.228, "high": 0.2282, "low": 0.228, "close": 0.228, "volume": 2857.4, "quote_volume": 651.7142, "trades": 11, "taker_buy_volume": 723.5, "taker_buy_quote": 165.01016}, {"ts": 1767953280000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 1078.2, "quote_volume": 245.89453, "trades": 5, "taker_buy_volume": 1048.7, "taker_buy_quote": 239.16853}, {"ts": 1767953340000, "open": 0.2281, "high": 0.2283, "low": 0.228, "close": 0.2283, "volume": 11908.3, "quote_volume": 2717.33542, "trades": 31, "taker_buy_volume": 11413.3, "taker_buy_quote": 2604.47542}, {"ts": 1767953400000, "open": 0.2283, "high": 0.2283, "low": 0.2279, "close": 0.2283, "volume": 6159.5, "quote_volume": 1404.63013, "trades": 21, "taker_buy_volume": 3281.1, "taker_buy_quote": 748.36055}, {"ts": 1767953460000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 193.4, "quote_volume": 44.16247, "trades": 4, "taker_buy_volume": 92.5, "taker_buy_quote": 21.127}, {"ts": 1767953520000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 297.9, "quote_volume": 68.04036, "trades": 1, "taker_buy_volume": 297.9, "taker_buy_quote": 68.04036}, {"ts": 1767953580000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 1504.6, "quote_volume": 343.2514, "trades": 8, "taker_buy_volume": 732.0, "taker_buy_quote": 167.00818}, {"ts": 1767953640000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 1126.3, "quote_volume": 257.02166, "trades": 5, "taker_buy_volume": 1126.3, "taker_buy_quote": 257.02166}, {"ts": 1767953700000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 337.7, "quote_volume": 77.06314, "trades": 1, "taker_buy_volume": 337.7, "taker_buy_quote": 77.06314}, {"ts": 1767953760000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 2411.9, "quote_volume": 550.70091, "trades": 10, "taker_buy_volume": 2411.9, "taker_buy_quote": 550.70091}, {"ts": 1767953820000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 598.6, "quote_volume": 136.72024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953880000, "open": 0.2282, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 2093.0, "quote_volume": 477.51689, "trades": 8, "taker_buy_volume": 1407.8, "taker_buy_quote": 321.21838}, {"ts": 1767953940000, "open": 0.2282, "high": 0.2283, "low": 0.228, "close": 0.2282, "volume": 1872.3, "quote_volume": 427.26561, "trades": 7, "taker_buy_volume": 1660.6, "taker_buy_quote": 378.99801}, {"ts": 1767954000000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 692.3, "quote_volume": 158.02099, "trades": 3, "taker_buy_volume": 692.3, "taker_buy_quote": 158.02099}, {"ts": 1767954060000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 2301.0, "quote_volume": 525.20034, "trades": 5, "taker_buy_volume": 2301.0, "taker_buy_quote": 525.20034}, {"ts": 1767954120000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 280.5, "quote_volume": 64.0465, "trades": 3, "taker_buy_volume": 280.5, "taker_buy_quote": 64.0465}, {"ts": 1767954180000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 1891.5, "quote_volume": 431.98532, "trades": 5, "taker_buy_volume": 1293.9, "taker_buy_quote": 295.49348}, {"ts": 1767954240000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 1718.7, "quote_volume": 392.20734, "trades": 5, "taker_buy_volume": 1077.9, "taker_buy_quote": 245.97678}, {"ts": 1767954300000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 1271.0, "quote_volume": 290.1215, "trades": 5, "taker_buy_volume": 1271.0, "taker_buy_quote": 290.1215}, {"ts": 1767954360000, "open": 0.2284, "high": 0.2285, "low": 0.2284, "close": 0.2285, "volume": 725.7, "quote_volume": 165.75833, "trades": 4, "taker_buy_volume": 725.7, "taker_buy_quote": 165.75833}, {"ts": 1767954420000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 43.8, "quote_volume": 10.01268, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.01268}, {"ts": 1767954480000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 43.9, "quote_volume": 10.03115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954540000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.9, "quote_volume": 10.02676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954600000, "open": 0.2283, "high": 0.2283, "low": 0.2281, "close": 0.2281, "volume": 6269.9, "quote_volume": 1430.71914, "trades": 17, "taker_buy_volume": 994.7, "taker_buy_quote": 226.89107}, {"ts": 1767954660000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 2789.1, "quote_volume": 636.22967, "trades": 9, "taker_buy_volume": 2294.1, "taker_buy_quote": 523.32017}, {"ts": 1767954720000, "open": 0.2281, "high": 0.2282, "low": 0.228, "close": 0.228, "volume": 1018.3, "quote_volume": 232.28277, "trades": 6, "taker_buy_volume": 994.3, "taker_buy_quote": 226.81077}, {"ts": 1767954780000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 18313.9, "quote_volume": 4179.83984, "trades": 38, "taker_buy_volume": 15921.8, "taker_buy_quote": 3633.95627}, {"ts": 1767954840000, "open": 0.2283, "high": 0.2283, "low": 0.228, "close": 0.2281, "volume": 3978.3, "quote_volume": 907.65813, "trades": 15, "taker_buy_volume": 2318.4, "taker_buy_quote": 528.98824}, {"ts": 1767954900000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 2837.0, "quote_volume": 647.2438, "trades": 13, "taker_buy_volume": 2156.4, "taker_buy_quote": 491.99894}, {"ts": 1767954960000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 5506.9, "quote_volume": 1256.32121, "trades": 19, "taker_buy_volume": 2858.2, "taker_buy_quote": 652.10324}, {"ts": 1767955020000, "open": 0.2282, "high": 0.2283, "low": 0.2281, "close": 0.2282, "volume": 4056.2, "quote_volume": 925.67163, "trades": 16, "taker_buy_volume": 2542.1, "taker_buy_quote": 580.15692}, {"ts": 1767955080000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 8507.9, "quote_volume": 1941.63904, "trades": 34, "taker_buy_volume": 6460.0, "taker_buy_quote": 1474.30826}, {"ts": 1767955140000, "open": 0.2281, "high": 0.2285, "low": 0.2281, "close": 0.2283, "volume": 11505.5, "quote_volume": 2626.40799, "trades": 41, "taker_buy_volume": 7210.0, "taker_buy_quote": 1646.01862}, {"ts": 1767955200000, "open": 0.2283, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 1016.0, "quote_volume": 232.02592, "trades": 3, "taker_buy_volume": 521.0, "taker_buy_quote": 119.01742}, {"ts": 1767955260000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955320000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2285, "volume": 2542.6, "quote_volume": 581.13497, "trades": 7, "taker_buy_volume": 2047.6, "taker_buy_quote": 468.02747}, {"ts": 1767955380000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 1810.4, "quote_volume": 413.44889, "trades": 5, "taker_buy_volume": 420.8, "taker_buy_quote": 96.06864}, {"ts": 1767955440000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 389.8, "quote_volume": 89.01412, "trades": 3, "taker_buy_volume": 389.8, "taker_buy_quote": 89.01412}, {"ts": 1767955500000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955560000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955620000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 131.4, "quote_volume": 30.01176, "trades": 1, "taker_buy_volume": 131.4, "taker_buy_quote": 30.01176}, {"ts": 1767955680000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955740000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955800000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 684.7, "quote_volume": 156.45834, "trades": 3, "taker_buy_volume": 684.7, "taker_buy_quote": 156.45834}, {"ts": 1767955860000, "open": 0.2286, "high": 0.2286, "low": 0.2285, "close": 0.2285, "volume": 1439.0, "quote_volume": 328.95101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955920000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955980000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 293.4, "quote_volume": 67.04205, "trades": 2, "taker_buy_volume": 293.4, "taker_buy_quote": 67.04205}, {"ts": 1767956040000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956100000, "open": 0.2285, "high": 0.229, "low": 0.2285, "close": 0.229, "volume": 4693.4, "quote_volume": 1073.67705, "trades": 15, "taker_buy_volume": 4693.4, "taker_buy_quote": 1073.67705}, {"ts": 1767956160000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956220000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1056.6, "quote_volume": 241.9614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956280000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 267.6, "quote_volume": 61.25364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956340000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956400000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 639.4, "quote_volume": 146.29472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956460000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 43.8, "quote_volume": 10.01706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956520000, "open": 0.2286, "high": 0.2286, "low": 0.2285, "close": 0.2285, "volume": 147.5, "quote_volume": 33.7135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956580000, "open": 0.2286, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 1256.8, "quote_volume": 287.39823, "trades": 6, "taker_buy_volume": 1256.8, "taker_buy_quote": 287.39823}, {"ts": 1767956640000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 43.8, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02144}, {"ts": 1767956700000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 43.8, "quote_volume": 10.02582, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02582}, {"ts": 1767956760000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 2087.1, "quote_volume": 477.31977, "trades": 8, "taker_buy_volume": 871.3, "taker_buy_quote": 199.26631}, {"ts": 1767956820000, "open": 0.2286, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 315.2, "quote_volume": 72.05209, "trades": 4, "taker_buy_volume": 245.1, "taker_buy_quote": 56.02986}, {"ts": 1767956880000, "open": 0.2286, "high": 0.2286, "low": 0.2281, "close": 0.2282, "volume": 7001.0, "quote_volume": 1597.83787, "trades": 21, "taker_buy_volume": 1831.5, "taker_buy_quote": 418.23509}, {"ts": 1767956940000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 3248.7, "quote_volume": 741.17864, "trades": 7, "taker_buy_volume": 2861.8, "taker_buy_quote": 652.92675}, {"ts": 1767957000000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 1885.8, "quote_volume": 430.52814, "trades": 5, "taker_buy_volume": 1885.8, "taker_buy_quote": 430.52814}, {"ts": 1767957060000, "open": 0.2284, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 740.0, "quote_volume": 169.06983, "trades": 5, "taker_buy_volume": 740.0, "taker_buy_quote": 169.06983}, {"ts": 1767957120000, "open": 0.2284, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 4311.4, "quote_volume": 984.64293, "trades": 9, "taker_buy_volume": 718.4, "taker_buy_quote": 164.11716}, {"ts": 1767957180000, "open": 0.2284, "high": 0.2284, "low": 0.2282, "close": 0.2284, "volume": 6694.7, "quote_volume": 1528.2566, "trades": 17, "taker_buy_volume": 1437.9, "taker_buy_quote": 328.18392}, {"ts": 1767957240000, "open": 0.2284, "high": 0.2289, "low": 0.2284, "close": 0.2289, "volume": 13765.2, "quote_volume": 3146.81562, "trades": 17, "taker_buy_volume": 13589.7, "taker_buy_quote": 3106.64367}, {"ts": 1767957300000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957360000, "open": 0.2288, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 1540.3, "quote_volume": 352.32632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957420000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 402.7, "quote_volume": 92.05722, "trades": 2, "taker_buy_volume": 358.9, "taker_buy_quote": 82.04454}, {"ts": 1767957480000, "open": 0.2286, "high": 0.2288, "low": 0.2286, "close": 0.2288, "volume": 275.6, "quote_volume": 63.01829, "trades": 3, "taker_buy_volume": 275.6, "taker_buy_quote": 63.01829}, {"ts": 1767957540000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2288, "volume": 533.2, "quote_volume": 121.96469, "trades": 2, "taker_buy_volume": 533.2, "taker_buy_quote": 121.96469}, {"ts": 1767957600000, "open": 0.2287, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 1326.1, "quote_volume": 303.24835, "trades": 5, "taker_buy_volume": 730.3, "taker_buy_quote": 167.04847}, {"ts": 1767957660000, "open": 0.2286, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 634.4, "quote_volume": 145.04526, "trades": 2, "taker_buy_volume": 634.4, "taker_buy_quote": 145.04526}, {"ts": 1767957720000, "open": 0.2287, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 1036.8, "quote_volume": 237.07808, "trades": 4, "taker_buy_volume": 1036.8, "taker_buy_quote": 237.07808}, {"ts": 1767957780000, "open": 0.2285, "high": 0.2286, "low": 0.2284, "close": 0.2285, "volume": 3300.9, "quote_volume": 754.07489, "trades": 11, "taker_buy_volume": 2617.0, "taker_buy_quote": 597.80813}, {"ts": 1767957840000, "open": 0.2284, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 2271.8, "quote_volume": 519.19847, "trades": 11, "taker_buy_volume": 2181.8, "taker_buy_quote": 498.64247}, {"ts": 1767957900000, "open": 0.2286, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 998.8, "quote_volume": 228.42056, "trades": 4, "taker_buy_volume": 402.7, "taker_buy_quote": 92.09249}, {"ts": 1767957960000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 700.1, "quote_volume": 160.11287, "trades": 3, "taker_buy_volume": 700.1, "taker_buy_quote": 160.11287}, {"ts": 1767958020000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958080000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958140000, "open": 0.2287, "high": 0.2288, "low": 0.2285, "close": 0.2288, "volume": 3835.4, "quote_volume": 876.93017, "trades": 13, "taker_buy_volume": 1106.9, "taker_buy_quote": 253.16671}, {"ts": 1767958200000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958260000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 245.6, "quote_volume": 56.19328, "trades": 2, "taker_buy_volume": 245.6, "taker_buy_quote": 56.19328}, {"ts": 1767958320000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958380000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958440000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 125.2, "quote_volume": 28.65828, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02582}, {"ts": 1767958500000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 918.7, "quote_volume": 210.25809, "trades": 2, "taker_buy_volume": 323.4, "taker_buy_quote": 73.99392}, {"ts": 1767958560000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 398.2, "quote_volume": 91.14138, "trades": 2, "taker_buy_volume": 332.2, "taker_buy_quote": 76.04058}, {"ts": 1767958620000, "open": 0.2287, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 1575.6, "quote_volume": 360.26654, "trades": 7, "taker_buy_volume": 892.4, "taker_buy_quote": 204.08264}, {"ts": 1767958680000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2284, "volume": 5183.4, "quote_volume": 1183.88855, "trades": 16, "taker_buy_volume": 2980.9, "taker_buy_quote": 680.83756}, {"ts": 1767958740000, "open": 0.2282, "high": 0.2282, "low": 0.2278, "close": 0.2278, "volume": 4764.7, "quote_volume": 1086.27532, "trades": 18, "taker_buy_volume": 2691.3, "taker_buy_quote": 613.56683}, {"ts": 1767958800000, "open": 0.2278, "high": 0.228, "low": 0.2278, "close": 0.2279, "volume": 2279.4, "quote_volume": 519.43879, "trades": 11, "taker_buy_volume": 2279.4, "taker_buy_quote": 519.43879}, {"ts": 1767958860000, "open": 0.2279, "high": 0.2281, "low": 0.2279, "close": 0.2281, "volume": 2023.3, "quote_volume": 461.35313, "trades": 7, "taker_buy_volume": 2023.3, "taker_buy_quote": 461.35313}, {"ts": 1767958920000, "open": 0.228, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 2734.3, "quote_volume": 623.68657, "trades": 10, "taker_buy_volume": 2734.3, "taker_buy_quote": 623.68657}, {"ts": 1767958980000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 1772.0, "quote_volume": 404.40976, "trades": 7, "taker_buy_volume": 1772.0, "taker_buy_quote": 404.40976}, {"ts": 1767959040000, "open": 0.2282, "high": 0.2286, "low": 0.2282, "close": 0.2286, "volume": 2137.3, "quote_volume": 488.22381, "trades": 12, "taker_buy_volume": 1884.2, "taker_buy_quote": 430.42049}, {"ts": 1767959100000, "open": 0.2287, "high": 0.2287, "low": 0.2275, "close": 0.228, "volume": 67756.7, "quote_volume": 15437.83694, "trades": 89, "taker_buy_volume": 10386.4, "taker_buy_quote": 2367.72955}, {"ts": 1767959160000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 2119.3, "quote_volume": 483.3781, "trades": 7, "taker_buy_volume": 2119.3, "taker_buy_quote": 483.3781}, {"ts": 1767959220000, "open": 0.2281, "high": 0.2281, "low": 0.2277, "close": 0.2278, "volume": 4921.1, "quote_volume": 1120.96286, "trades": 14, "taker_buy_volume": 3735.6, "taker_buy_quote": 851.01131}, {"ts": 1767959280000, "open": 0.2278, "high": 0.228, "low": 0.2277, "close": 0.228, "volume": 6006.9, "quote_volume": 1368.92818, "trades": 14, "taker_buy_volume": 5250.8, "taker_buy_quote": 1196.69054}, {"ts": 1767959340000, "open": 0.228, "high": 0.2283, "low": 0.228, "close": 0.2283, "volume": 2322.7, "quote_volume": 530.02096, "trades": 12, "taker_buy_volume": 2103.4, "taker_buy_quote": 480.02056}, {"ts": 1767959400000, "open": 0.2283, "high": 0.2286, "low": 0.2283, "close": 0.2285, "volume": 3368.6, "quote_volume": 769.4317, "trades": 20, "taker_buy_volume": 1770.0, "taker_buy_quote": 404.33406}, {"ts": 1767959460000, "open": 0.2286, "high": 0.2286, "low": 0.2282, "close": 0.2284, "volume": 5048.9, "quote_volume": 1153.31779, "trades": 19, "taker_buy_volume": 2795.7, "taker_buy_quote": 638.77182}, {"ts": 1767959520000, "open": 0.2284, "high": 0.2287, "low": 0.2284, "close": 0.2287, "volume": 2156.1, "quote_volume": 492.6751, "trades": 11, "taker_buy_volume": 2156.1, "taker_buy_quote": 492.6751}, {"ts": 1767959580000, "open": 0.2286, "high": 0.2286, "low": 0.2282, "close": 0.2285, "volume": 4368.5, "quote_volume": 997.79983, "trades": 11, "taker_buy_volume": 267.1, "taker_buy_quote": 61.03235}, {"ts": 1767959640000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2284, "volume": 2821.4, "quote_volume": 644.39508, "trades": 12, "taker_buy_volume": 1629.8, "taker_buy_quote": 372.2821}, {"ts": 1767959700000, "open": 0.2284, "high": 0.2285, "low": 0.2282, "close": 0.2283, "volume": 6179.0, "quote_volume": 1410.73384, "trades": 20, "taker_buy_volume": 2637.5, "taker_buy_quote": 602.36408}, {"ts": 1767959760000, "open": 0.2282, "high": 0.2282, "low": 0.228, "close": 0.2281, "volume": 2751.1, "quote_volume": 627.64103, "trades": 16, "taker_buy_volume": 1950.4, "taker_buy_quote": 445.00691}, {"ts": 1767959820000, "open": 0.2281, "high": 0.2283, "low": 0.228, "close": 0.2282, "volume": 4366.6, "quote_volume": 996.43801, "trades": 25, "taker_buy_volume": 2265.7, "taker_buy_quote": 517.04004}, {"ts": 1767959880000, "open": 0.2283, "high": 0.2283, "low": 0.228, "close": 0.2281, "volume": 3147.6, "quote_volume": 718.23437, "trades": 13, "taker_buy_volume": 232.5, "taker_buy_quote": 53.03325}, {"ts": 1767959940000, "open": 0.2281, "high": 0.2282, "low": 0.2279, "close": 0.2281, "volume": 2976.0, "quote_volume": 678.87206, "trades": 12, "taker_buy_volume": 2340.0, "taker_buy_quote": 533.854}, {"ts": 1767960000000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 3319.9, "quote_volume": 757.69892, "trades": 7, "taker_buy_volume": 2207.6, "taker_buy_quote": 503.80229}, {"ts": 1767960060000, "open": 0.2282, "high": 0.2283, "low": 0.2281, "close": 0.2282, "volume": 3115.0, "quote_volume": 710.83606, "trades": 9, "taker_buy_volume": 1739.4, "taker_buy_quote": 396.96305}, {"ts": 1767960120000, "open": 0.2282, "high": 0.2284, "low": 0.2281, "close": 0.2284, "volume": 2192.9, "quote_volume": 500.56642, "trades": 9, "taker_buy_volume": 1179.6, "taker_buy_quote": 269.33369}, {"ts": 1767960180000, "open": 0.2282, "high": 0.2283, "low": 0.228, "close": 0.2282, "volume": 5470.1, "quote_volume": 1247.98205, "trades": 18, "taker_buy_volume": 2375.4, "taker_buy_quote": 542.03463}, {"ts": 1767960240000, "open": 0.2282, "high": 0.2283, "low": 0.228, "close": 0.2283, "volume": 3154.2, "quote_volume": 719.78402, "trades": 13, "taker_buy_volume": 1984.5, "taker_buy_quote": 452.99342}, {"ts": 1767960300000, "open": 0.2283, "high": 0.2284, "low": 0.2281, "close": 0.2283, "volume": 3521.9, "quote_volume": 803.90696, "trades": 12, "taker_buy_volume": 2755.6, "taker_buy_quote": 629.06443}, {"ts": 1767960360000, "open": 0.2284, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 3307.4, "quote_volume": 755.34555, "trades": 12, "taker_buy_volume": 2475.4, "taker_buy_quote": 565.39995}, {"ts": 1767960420000, "open": 0.2284, "high": 0.2284, "low": 0.2281, "close": 0.2283, "volume": 3287.0, "quote_volume": 750.26592, "trades": 19, "taker_buy_volume": 1458.2, "taker_buy_quote": 332.85634}, {"ts": 1767960480000, "open": 0.2283, "high": 0.2283, "low": 0.228, "close": 0.228, "volume": 2810.1, "quote_volume": 641.08656, "trades": 13, "taker_buy_volume": 390.0, "taker_buy_quote": 89.037}, {"ts": 1767960540000, "open": 0.2282, "high": 0.2282, "low": 0.2276, "close": 0.2278, "volume": 4771.6, "quote_volume": 1087.46934, "trades": 19, "taker_buy_volume": 2780.5, "taker_buy_quote": 633.57165}, {"ts": 1767960600000, "open": 0.2278, "high": 0.2278, "low": 0.2272, "close": 0.2273, "volume": 5169.4, "quote_volume": 1175.90137, "trades": 22, "taker_buy_volume": 3006.2, "taker_buy_quote": 683.93239}, {"ts": 1767960660000, "open": 0.2273, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 4143.7, "quote_volume": 942.34666, "trades": 14, "taker_buy_volume": 3252.9, "taker_buy_quote": 739.86782}, {"ts": 1767960720000, "open": 0.2275, "high": 0.2276, "low": 0.2273, "close": 0.2276, "volume": 6602.5, "quote_volume": 1502.4098, "trades": 16, "taker_buy_volume": 6094.7, "taker_buy_quote": 1386.98245}, {"ts": 1767960780000, "open": 0.2277, "high": 0.2277, "low": 0.2273, "close": 0.2275, "volume": 5438.6, "quote_volume": 1237.44063, "trades": 22, "taker_buy_volume": 3184.6, "taker_buy_quote": 724.7695}, {"ts": 1767960840000, "open": 0.2275, "high": 0.2276, "low": 0.2274, "close": 0.2275, "volume": 3584.0, "quote_volume": 815.31753, "trades": 16, "taker_buy_volume": 1609.5, "taker_buy_quote": 366.19168}, {"ts": 1767960900000, "open": 0.2274, "high": 0.2276, "low": 0.2272, "close": 0.2274, "volume": 9043.6, "quote_volume": 2056.34058, "trades": 28, "taker_buy_volume": 7788.8, "taker_buy_quote": 1771.10436}, {"ts": 1767960960000, "open": 0.2275, "high": 0.2276, "low": 0.2274, "close": 0.2275, "volume": 1586.3, "quote_volume": 360.85791, "trades": 8, "taker_buy_volume": 883.2, "taker_buy_quote": 200.95216}, {"ts": 1767961020000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2276, "volume": 3525.6, "quote_volume": 802.54577, "trades": 14, "taker_buy_volume": 3030.6, "taker_buy_quote": 689.88377}, {"ts": 1767961080000, "open": 0.2276, "high": 0.2278, "low": 0.2275, "close": 0.2278, "volume": 9715.1, "quote_volume": 2211.65492, "trades": 28, "taker_buy_volume": 2598.3, "taker_buy_quote": 591.73178}, {"ts": 1767961140000, "open": 0.2278, "high": 0.2286, "low": 0.2278, "close": 0.2286, "volume": 7192.4, "quote_volume": 1641.59583, "trades": 27, "taker_buy_volume": 6326.4, "taker_buy_quote": 1443.75193}, {"ts": 1767961200000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 1035.8, "quote_volume": 236.78388, "trades": 2, "taker_buy_volume": 437.2, "taker_buy_quote": 99.94392}, {"ts": 1767961260000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2286, "volume": 1334.6, "quote_volume": 305.04161, "trades": 7, "taker_buy_volume": 572.0, "taker_buy_quote": 130.78751}, {"ts": 1767961320000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961380000, "open": 0.2286, "high": 0.2295, "low": 0.2286, "close": 0.2295, "volume": 11440.0, "quote_volume": 2621.72115, "trades": 28, "taker_buy_volume": 11149.7, "taker_buy_quote": 2555.15536}, {"ts": 1767961440000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 339.2, "quote_volume": 77.90987, "trades": 2, "taker_buy_volume": 339.2, "taker_buy_quote": 77.90987}, {"ts": 1767961500000, "open": 0.2297, "high": 0.2298, "low": 0.2292, "close": 0.2293, "volume": 23313.2, "quote_volume": 5353.33295, "trades": 39, "taker_buy_volume": 10024.9, "taker_buy_quote": 2303.42316}, {"ts": 1767961560000, "open": 0.2292, "high": 0.23, "low": 0.2292, "close": 0.2299, "volume": 12275.3, "quote_volume": 2817.51654, "trades": 23, "taker_buy_volume": 11989.9, "taker_buy_quote": 2751.90308}, {"ts": 1767961620000, "open": 0.23, "high": 0.2305, "low": 0.23, "close": 0.2305, "volume": 8288.8, "quote_volume": 1907.52522, "trades": 20, "taker_buy_volume": 7429.5, "taker_buy_quote": 1709.62843}, {"ts": 1767961680000, "open": 0.2304, "high": 0.2304, "low": 0.2299, "close": 0.2299, "volume": 4266.3, "quote_volume": 982.23665, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961740000, "open": 0.2299, "high": 0.2299, "low": 0.2296, "close": 0.2296, "volume": 463.8, "quote_volume": 106.60141, "trades": 4, "taker_buy_volume": 332.8, "taker_buy_quote": 76.51072}, {"ts": 1767961800000, "open": 0.2296, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 1677.2, "quote_volume": 385.09408, "trades": 6, "taker_buy_volume": 1677.2, "taker_buy_quote": 385.09408}, {"ts": 1767961860000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 1454.0, "quote_volume": 334.37171, "trades": 7, "taker_buy_volume": 1454.0, "taker_buy_quote": 334.37171}, {"ts": 1767961920000, "open": 0.2299, "high": 0.2299, "low": 0.2294, "close": 0.2294, "volume": 5097.5, "quote_volume": 1170.38422, "trades": 21, "taker_buy_volume": 943.9, "taker_buy_quote": 216.71987}, {"ts": 1767961980000, "open": 0.2294, "high": 0.2297, "low": 0.2294, "close": 0.2297, "volume": 2515.0, "quote_volume": 577.0199, "trades": 7, "taker_buy_volume": 2515.0, "taker_buy_quote": 577.0199}, {"ts": 1767962040000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 791.7, "quote_volume": 181.93266, "trades": 4, "taker_buy_volume": 791.7, "taker_buy_quote": 181.93266}, {"ts": 1767962100000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 612.6, "quote_volume": 140.74929, "trades": 2, "taker_buy_volume": 612.6, "taker_buy_quote": 140.74929}, {"ts": 1767962160000, "open": 0.2297, "high": 0.2297, "low": 0.229, "close": 0.229, "volume": 2789.6, "quote_volume": 639.8246, "trades": 12, "taker_buy_volume": 628.4, "taker_buy_quote": 144.03522}, {"ts": 1767962220000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962280000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 5037.2, "quote_volume": 1153.4852, "trades": 6, "taker_buy_volume": 301.5, "taker_buy_quote": 69.01773}, {"ts": 1767962340000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 485.9, "quote_volume": 111.31969, "trades": 4, "taker_buy_volume": 485.9, "taker_buy_quote": 111.31969}, {"ts": 1767962400000, "open": 0.2292, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 4115.7, "quote_volume": 943.2161, "trades": 9, "taker_buy_volume": 1051.2, "taker_buy_quote": 241.03578}, {"ts": 1767962460000, "open": 0.229, "high": 0.2291, "low": 0.2286, "close": 0.229, "volume": 35965.1, "quote_volume": 8225.78959, "trades": 29, "taker_buy_volume": 32991.4, "taker_buy_quote": 7545.56061}, {"ts": 1767962520000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 3234.1, "quote_volume": 741.30097, "trades": 9, "taker_buy_volume": 2199.9, "taker_buy_quote": 504.36575}, {"ts": 1767962580000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 1898.8, "quote_volume": 435.39484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962640000, "open": 0.229, "high": 0.229, "low": 0.2288, "close": 0.2288, "volume": 999.5, "quote_volume": 228.78554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962700000, "open": 0.2287, "high": 0.2287, "low": 0.2279, "close": 0.228, "volume": 12386.2, "quote_volume": 2825.98138, "trades": 29, "taker_buy_volume": 970.5, "taker_buy_quote": 221.40063}, {"ts": 1767962760000, "open": 0.2279, "high": 0.2279, "low": 0.2277, "close": 0.2277, "volume": 1166.6, "quote_volume": 265.72961, "trades": 6, "taker_buy_volume": 583.6, "taker_buy_quote": 132.97611}, {"ts": 1767962820000, "open": 0.2277, "high": 0.2281, "low": 0.2277, "close": 0.2281, "volume": 10191.1, "quote_volume": 2322.98156, "trades": 16, "taker_buy_volume": 10191.1, "taker_buy_quote": 2322.98156}, {"ts": 1767962880000, "open": 0.2281, "high": 0.2285, "low": 0.2281, "close": 0.2284, "volume": 5375.0, "quote_volume": 1226.97941, "trades": 15, "taker_buy_volume": 5201.3, "taker_buy_quote": 1187.30633}, {"ts": 1767962940000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 43.8, "quote_volume": 10.01268, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.01268}, {"ts": 1767963000000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963060000, "open": 0.2286, "high": 0.2289, "low": 0.2284, "close": 0.2288, "volume": 21119.2, "quote_volume": 4828.42784, "trades": 24, "taker_buy_volume": 9914.9, "taker_buy_quote": 2266.1143}, {"ts": 1767963120000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 10115.7, "quote_volume": 2313.46059, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963180000, "open": 0.2286, "high": 0.2286, "low": 0.2284, "close": 0.2284, "volume": 1046.0, "quote_volume": 238.91957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963240000, "open": 0.2285, "high": 0.2289, "low": 0.2285, "close": 0.2289, "volume": 4523.7, "quote_volume": 1034.06198, "trades": 14, "taker_buy_volume": 4523.7, "taker_buy_quote": 1034.06198}, {"ts": 1767963300000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963360000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963420000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 1667.7, "quote_volume": 381.73653, "trades": 17, "taker_buy_volume": 131.0, "taker_buy_quote": 29.9859}, {"ts": 1767963480000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963540000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 436.4, "quote_volume": 99.84832, "trades": 1, "taker_buy_volume": 436.4, "taker_buy_quote": 99.84832}, {"ts": 1767963600000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963660000, "open": 0.2289, "high": 0.2289, "low": 0.2287, "close": 0.2287, "volume": 626.4, "quote_volume": 143.27082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963720000, "open": 0.2288, "high": 0.2288, "low": 0.2285, "close": 0.2285, "volume": 956.8, "quote_volume": 218.71532, "trades": 4, "taker_buy_volume": 273.8, "taker_buy_quote": 62.64544}, {"ts": 1767963780000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 3202.6, "quote_volume": 731.88834, "trades": 8, "taker_buy_volume": 3202.6, "taker_buy_quote": 731.88834}, {"ts": 1767963840000, "open": 0.2287, "high": 0.229, "low": 0.2287, "close": 0.229, "volume": 3481.0, "quote_volume": 796.8497, "trades": 11, "taker_buy_volume": 3228.4, "taker_buy_quote": 739.0043}, {"ts": 1767963900000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 754.5, "quote_volume": 172.7805, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 74.425}, {"ts": 1767963960000, "open": 0.229, "high": 0.2293, "low": 0.229, "close": 0.2293, "volume": 1805.4, "quote_volume": 413.63099, "trades": 9, "taker_buy_volume": 856.3, "taker_buy_quote": 196.21647}, {"ts": 1767964020000, "open": 0.2292, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 1605.2, "quote_volume": 367.91184, "trades": 4, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1767964080000, "open": 0.2294, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 942.1, "quote_volume": 216.07416, "trades": 6, "taker_buy_volume": 724.2, "taker_buy_quote": 166.13148}, {"ts": 1767964140000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 4456.8, "quote_volume": 1023.16962, "trades": 13, "taker_buy_volume": 2794.7, "taker_buy_quote": 641.63282}, {"ts": 1767964200000, "open": 0.2296, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 690.7, "quote_volume": 158.68342, "trades": 5, "taker_buy_volume": 690.7, "taker_buy_quote": 158.68342}, {"ts": 1767964260000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964320000, "open": 0.2298, "high": 0.2302, "low": 0.2297, "close": 0.2298, "volume": 45852.2, "quote_volume": 10541.59828, "trades": 82, "taker_buy_volume": 40593.2, "taker_buy_quote": 9332.89818}, {"ts": 1767964380000, "open": 0.2298, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 9430.6, "quote_volume": 2166.89343, "trades": 24, "taker_buy_volume": 630.7, "taker_buy_quote": 144.9624}, {"ts": 1767964440000, "open": 0.2296, "high": 0.23, "low": 0.2296, "close": 0.23, "volume": 3982.1, "quote_volume": 914.59888, "trades": 11, "taker_buy_volume": 2570.6, "taker_buy_quote": 590.51848}, {"ts": 1767964500000, "open": 0.2301, "high": 0.2305, "low": 0.2301, "close": 0.2305, "volume": 1209.9, "quote_volume": 278.65673, "trades": 8, "taker_buy_volume": 1209.9, "taker_buy_quote": 278.65673}, {"ts": 1767964560000, "open": 0.2306, "high": 0.2314, "low": 0.2306, "close": 0.2311, "volume": 7256.2, "quote_volume": 1677.36795, "trades": 28, "taker_buy_volume": 3748.9, "taker_buy_quote": 866.41274}, {"ts": 1767964620000, "open": 0.2311, "high": 0.2313, "low": 0.2311, "close": 0.2313, "volume": 1270.5, "quote_volume": 293.67711, "trades": 6, "taker_buy_volume": 322.8, "taker_buy_quote": 74.66364}, {"ts": 1767964680000, "open": 0.2311, "high": 0.2311, "low": 0.2307, "close": 0.2308, "volume": 3920.3, "quote_volume": 905.2276, "trades": 15, "taker_buy_volume": 295.3, "taker_buy_quote": 68.15524}, {"ts": 1767964740000, "open": 0.2309, "high": 0.2312, "low": 0.2309, "close": 0.2312, "volume": 2425.1, "quote_volume": 560.41517, "trades": 15, "taker_buy_volume": 2425.1, "taker_buy_quote": 560.41517}, {"ts": 1767964800000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 161.5, "quote_volume": 37.3388, "trades": 1, "taker_buy_volume": 161.5, "taker_buy_quote": 37.3388}, {"ts": 1767964860000, "open": 0.2312, "high": 0.2316, "low": 0.2312, "close": 0.2315, "volume": 4105.2, "quote_volume": 949.94653, "trades": 14, "taker_buy_volume": 728.8, "taker_buy_quote": 168.6249}, {"ts": 1767964920000, "open": 0.2316, "high": 0.2316, "low": 0.2313, "close": 0.2313, "volume": 12279.2, "quote_volume": 2841.01098, "trades": 34, "taker_buy_volume": 538.3, "taker_buy_quote": 124.67028}, {"ts": 1767964980000, "open": 0.2312, "high": 0.2312, "low": 0.2304, "close": 0.2305, "volume": 2505.7, "quote_volume": 578.15303, "trades": 23, "taker_buy_volume": 1457.7, "taker_buy_quote": 336.16541}, {"ts": 1767965040000, "open": 0.2305, "high": 0.2313, "low": 0.2305, "close": 0.2313, "volume": 18898.7, "quote_volume": 4366.58774, "trades": 38, "taker_buy_volume": 18177.9, "taker_buy_quote": 4199.8667}, {"ts": 1767965100000, "open": 0.2313, "high": 0.2314, "low": 0.2313, "close": 0.2314, "volume": 5747.3, "quote_volume": 1329.88946, "trades": 19, "taker_buy_volume": 5389.7, "taker_buy_quote": 1247.17658}, {"ts": 1767965160000, "open": 0.2314, "high": 0.2316, "low": 0.2313, "close": 0.2314, "volume": 13501.8, "quote_volume": 3124.39862, "trades": 15, "taker_buy_volume": 12879.6, "taker_buy_quote": 2980.39587}, {"ts": 1767965220000, "open": 0.2316, "high": 0.2316, "low": 0.2314, "close": 0.2314, "volume": 1723.5, "quote_volume": 399.14961, "trades": 10, "taker_buy_volume": 325.7, "taker_buy_quote": 75.43212}, {"ts": 1767965280000, "open": 0.2316, "high": 0.2316, "low": 0.2314, "close": 0.2314, "volume": 531.5, "quote_volume": 123.06466, "trades": 3, "taker_buy_volume": 267.4, "taker_buy_quote": 61.92984}, {"ts": 1767965340000, "open": 0.2315, "high": 0.2315, "low": 0.2313, "close": 0.2313, "volume": 796.2, "quote_volume": 184.22194, "trades": 5, "taker_buy_volume": 554.9, "taker_buy_quote": 128.39935}, {"ts": 1767965400000, "open": 0.2314, "high": 0.2327, "low": 0.2309, "close": 0.2311, "volume": 59283.1, "quote_volume": 13760.08992, "trades": 121, "taker_buy_volume": 14092.5, "taker_buy_quote": 3270.29325}, {"ts": 1767965460000, "open": 0.231, "high": 0.231, "low": 0.2304, "close": 0.2306, "volume": 5876.5, "quote_volume": 1355.75872, "trades": 19, "taker_buy_volume": 5077.5, "taker_buy_quote": 1171.37997}, {"ts": 1767965520000, "open": 0.2307, "high": 0.2311, "low": 0.2307, "close": 0.2307, "volume": 7357.7, "quote_volume": 1699.25289, "trades": 25, "taker_buy_volume": 5692.2, "taker_buy_quote": 1314.56146}, {"ts": 1767965580000, "open": 0.2306, "high": 0.2308, "low": 0.2303, "close": 0.2304, "volume": 9263.9, "quote_volume": 2136.11148, "trades": 45, "taker_buy_volume": 6857.9, "taker_buy_quote": 1581.65632}, {"ts": 1767965640000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 1531.2, "quote_volume": 353.09472, "trades": 3, "taker_buy_volume": 1531.2, "taker_buy_quote": 353.09472}, {"ts": 1767965700000, "open": 0.2307, "high": 0.2313, "low": 0.2307, "close": 0.2313, "volume": 10794.9, "quote_volume": 2493.03163, "trades": 53, "taker_buy_volume": 2078.8, "taker_buy_quote": 480.30557}, {"ts": 1767965760000, "open": 0.2313, "high": 0.2313, "low": 0.231, "close": 0.231, "volume": 297.6, "quote_volume": 68.80884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965820000, "open": 0.2313, "high": 0.2314, "low": 0.2313, "close": 0.2314, "volume": 1451.2, "quote_volume": 335.74515, "trades": 7, "taker_buy_volume": 1451.2, "taker_buy_quote": 335.74515}, {"ts": 1767965880000, "open": 0.2312, "high": 0.2314, "low": 0.2312, "close": 0.2314, "volume": 1982.4, "quote_volume": 458.69117, "trades": 9, "taker_buy_volume": 1823.1, "taker_buy_quote": 421.86101}, {"ts": 1767965940000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 395.5, "quote_volume": 91.55825, "trades": 2, "taker_buy_volume": 395.5, "taker_buy_quote": 91.55825}, {"ts": 1767966000000, "open": 0.2314, "high": 0.2315, "low": 0.2314, "close": 0.2315, "volume": 3004.5, "quote_volume": 695.50526, "trades": 5, "taker_buy_volume": 3004.5, "taker_buy_quote": 695.50526}, {"ts": 1767966060000, "open": 0.2315, "high": 0.2315, "low": 0.231, "close": 0.231, "volume": 7279.3, "quote_volume": 1682.01449, "trades": 18, "taker_buy_volume": 4106.5, "taker_buy_quote": 948.82662}, {"ts": 1767966120000, "open": 0.2311, "high": 0.2314, "low": 0.2311, "close": 0.2314, "volume": 3920.1, "quote_volume": 906.60658, "trades": 12, "taker_buy_volume": 3920.1, "taker_buy_quote": 906.60658}, {"ts": 1767966180000, "open": 0.2313, "high": 0.2317, "low": 0.2313, "close": 0.2317, "volume": 13074.6, "quote_volume": 3027.47948, "trades": 24, "taker_buy_volume": 10878.1, "taker_buy_quote": 2518.95295}, {"ts": 1767966240000, "open": 0.2317, "high": 0.2317, "low": 0.2315, "close": 0.2315, "volume": 1211.4, "quote_volume": 280.59207, "trades": 5, "taker_buy_volume": 361.6, "taker_buy_quote": 83.78272}, {"ts": 1767966300000, "open": 0.2315, "high": 0.2315, "low": 0.2309, "close": 0.2309, "volume": 10088.2, "quote_volume": 2333.02614, "trades": 19, "taker_buy_volume": 495.0, "taker_buy_quote": 114.5925}, {"ts": 1767966360000, "open": 0.2309, "high": 0.231, "low": 0.2307, "close": 0.2307, "volume": 3114.1, "quote_volume": 718.81056, "trades": 8, "taker_buy_volume": 719.5, "taker_buy_quote": 166.13689}, {"ts": 1767966420000, "open": 0.2306, "high": 0.2306, "low": 0.2301, "close": 0.2301, "volume": 2824.6, "quote_volume": 650.54831, "trades": 17, "taker_buy_volume": 1547.9, "taker_buy_quote": 356.33875}, {"ts": 1767966480000, "open": 0.2302, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 961.9, "quote_volume": 221.33534, "trades": 5, "taker_buy_volume": 65.1, "taker_buy_quote": 14.98602}, {"ts": 1767966540000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966600000, "open": 0.2299, "high": 0.2304, "low": 0.2299, "close": 0.2304, "volume": 5586.5, "quote_volume": 1285.94309, "trades": 18, "taker_buy_volume": 5542.9, "taker_buy_quote": 1275.91945}, {"ts": 1767966660000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 43.5, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 10.0224}, {"ts": 1767966720000, "open": 0.2302, "high": 0.2305, "low": 0.2302, "close": 0.2305, "volume": 543.5, "quote_volume": 125.12675, "trades": 3, "taker_buy_volume": 43.5, "taker_buy_quote": 10.02675}, {"ts": 1767966780000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966840000, "open": 0.2306, "high": 0.2307, "low": 0.2306, "close": 0.2306, "volume": 208.2, "quote_volume": 48.01527, "trades": 4, "taker_buy_volume": 87.0, "taker_buy_quote": 20.06655}, {"ts": 1767966900000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 6675.6, "quote_volume": 1538.17331, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966960000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 1489.4, "quote_volume": 342.80463, "trades": 8, "taker_buy_volume": 440.4, "taker_buy_quote": 101.36768}, {"ts": 1767967020000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 100.0, "quote_volume": 23.01, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 23.01}, {"ts": 1767967080000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 352.2, "quote_volume": 81.00164, "trades": 4, "taker_buy_volume": 265.0, "taker_buy_quote": 60.95}, {"ts": 1767967140000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 1125.7, "quote_volume": 258.79843, "trades": 4, "taker_buy_volume": 1125.7, "taker_buy_quote": 258.79843}, {"ts": 1767967200000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 43.6, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967260000, "open": 0.2297, "high": 0.2297, "low": 0.2295, "close": 0.2295, "volume": 392.6, "quote_volume": 90.14096, "trades": 5, "taker_buy_volume": 261.5, "taker_buy_quote": 60.0404}, {"ts": 1767967320000, "open": 0.2296, "high": 0.2299, "low": 0.2296, "close": 0.2299, "volume": 1261.1, "quote_volume": 289.66936, "trades": 5, "taker_buy_volume": 1261.1, "taker_buy_quote": 289.66936}, {"ts": 1767967380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 313.0, "quote_volume": 71.99, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 71.99}, {"ts": 1767967440000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 895.6, "quote_volume": 205.89844, "trades": 3, "taker_buy_volume": 895.6, "taker_buy_quote": 205.89844}, {"ts": 1767967500000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 663.8, "quote_volume": 152.64057, "trades": 3, "taker_buy_volume": 663.8, "taker_buy_quote": 152.64057}, {"ts": 1767967560000, "open": 0.2298, "high": 0.2304, "low": 0.2298, "close": 0.2304, "volume": 4766.5, "quote_volume": 1096.9564, "trades": 19, "taker_buy_volume": 4505.3, "taker_buy_quote": 1036.85428}, {"ts": 1767967620000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 30.7, "quote_volume": 7.06714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967680000, "open": 0.2303, "high": 0.2304, "low": 0.2299, "close": 0.23, "volume": 2531.7, "quote_volume": 582.67286, "trades": 14, "taker_buy_volume": 1231.3, "taker_buy_quote": 283.49653}, {"ts": 1767967740000, "open": 0.2299, "high": 0.2299, "low": 0.2295, "close": 0.2295, "volume": 1570.0, "quote_volume": 360.56318, "trades": 11, "taker_buy_volume": 296.1, "taker_buy_quote": 67.95495}, {"ts": 1767967800000, "open": 0.2296, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 1655.7, "quote_volume": 380.29404, "trades": 7, "taker_buy_volume": 1655.7, "taker_buy_quote": 380.29404}, {"ts": 1767967860000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967920000, "open": 0.2298, "high": 0.2298, "low": 0.2293, "close": 0.2294, "volume": 5124.1, "quote_volume": 1176.13517, "trades": 17, "taker_buy_volume": 445.2, "taker_buy_quote": 102.28511}, {"ts": 1767967980000, "open": 0.2296, "high": 0.2299, "low": 0.2296, "close": 0.2299, "volume": 1302.9, "quote_volume": 299.39939, "trades": 8, "taker_buy_volume": 1302.9, "taker_buy_quote": 299.39939}, {"ts": 1767968040000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 2058.3, "quote_volume": 472.61484, "trades": 6, "taker_buy_volume": 743.0, "taker_buy_quote": 170.6176}, {"ts": 1767968100000, "open": 0.2298, "high": 0.2299, "low": 0.2297, "close": 0.2298, "volume": 3805.4, "quote_volume": 874.38172, "trades": 32, "taker_buy_volume": 1209.9, "taker_buy_quote": 277.98968}, {"ts": 1767968160000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 625.8, "quote_volume": 143.82192, "trades": 5, "taker_buy_volume": 625.8, "taker_buy_quote": 143.82192}, {"ts": 1767968220000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 842.4, "quote_volume": 193.86662, "trades": 4, "taker_buy_volume": 842.4, "taker_buy_quote": 193.86662}, {"ts": 1767968280000, "open": 0.2302, "high": 0.2306, "low": 0.2302, "close": 0.2306, "volume": 3163.7, "quote_volume": 728.57812, "trades": 11, "taker_buy_volume": 3163.7, "taker_buy_quote": 728.57812}, {"ts": 1767968340000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 533.5, "quote_volume": 122.97175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968400000, "open": 0.2304, "high": 0.2309, "low": 0.2303, "close": 0.2309, "volume": 4894.3, "quote_volume": 1127.76514, "trades": 15, "taker_buy_volume": 4807.3, "taker_buy_quote": 1107.72469}, {"ts": 1767968460000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 650.1, "quote_volume": 150.14343, "trades": 6, "taker_buy_volume": 650.1, "taker_buy_quote": 150.14343}, {"ts": 1767968520000, "open": 0.2307, "high": 0.2307, "low": 0.2302, "close": 0.2302, "volume": 1594.4, "quote_volume": 367.35956, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968580000, "open": 0.2304, "high": 0.2304, "low": 0.2301, "close": 0.2302, "volume": 6201.4, "quote_volume": 1427.61802, "trades": 10, "taker_buy_volume": 1005.3, "taker_buy_quote": 231.48012}, {"ts": 1767968640000, "open": 0.2303, "high": 0.2306, "low": 0.2303, "close": 0.2305, "volume": 13137.9, "quote_volume": 3028.45485, "trades": 19, "taker_buy_volume": 8503.7, "taker_buy_quote": 1960.22225}, {"ts": 1767968700000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 1337.2, "quote_volume": 308.26432, "trades": 6, "taker_buy_volume": 618.4, "taker_buy_quote": 142.58092}, {"ts": 1767968760000, "open": 0.2304, "high": 0.2308, "low": 0.2303, "close": 0.2308, "volume": 7011.9, "quote_volume": 1617.0627, "trades": 17, "taker_buy_volume": 6806.7, "taker_buy_quote": 1569.798}, {"ts": 1767968820000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 1090.1, "quote_volume": 251.62491, "trades": 5, "taker_buy_volume": 567.1, "taker_buy_quote": 130.91651}, {"ts": 1767968880000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 438.4, "quote_volume": 101.22656, "trades": 2, "taker_buy_volume": 438.4, "taker_buy_quote": 101.22656}, {"ts": 1767968940000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 926.4, "quote_volume": 213.89239, "trades": 4, "taker_buy_volume": 264.2, "taker_buy_quote": 60.99041}, {"ts": 1767969000000, "open": 0.231, "high": 0.2318, "low": 0.231, "close": 0.2317, "volume": 4869.8, "quote_volume": 1126.95274, "trades": 22, "taker_buy_volume": 3606.7, "taker_buy_quote": 834.51759}, {"ts": 1767969060000, "open": 0.2317, "high": 0.2317, "low": 0.2312, "close": 0.2312, "volume": 2759.7, "quote_volume": 638.66149, "trades": 21, "taker_buy_volume": 608.7, "taker_buy_quote": 140.83894}, {"ts": 1767969120000, "open": 0.2313, "high": 0.2313, "low": 0.2306, "close": 0.2308, "volume": 5511.3, "quote_volume": 1272.46935, "trades": 20, "taker_buy_volume": 987.8, "taker_buy_quote": 228.04252}, {"ts": 1767969180000, "open": 0.2307, "high": 0.2308, "low": 0.2305, "close": 0.2308, "volume": 1106.0, "quote_volume": 255.10919, "trades": 11, "taker_buy_volume": 1062.5, "taker_buy_quote": 245.08244}, {"ts": 1767969240000, "open": 0.2305, "high": 0.2306, "low": 0.2301, "close": 0.2301, "volume": 4020.5, "quote_volume": 926.32747, "trades": 29, "taker_buy_volume": 1477.9, "taker_buy_quote": 340.60371}, {"ts": 1767969300000, "open": 0.2302, "high": 0.2304, "low": 0.2302, "close": 0.2304, "volume": 1024.5, "quote_volume": 235.91809, "trades": 5, "taker_buy_volume": 534.5, "taker_buy_quote": 123.12009}, {"ts": 1767969360000, "open": 0.2304, "high": 0.2309, "low": 0.2304, "close": 0.2309, "volume": 10236.9, "quote_volume": 2360.21174, "trades": 39, "taker_buy_volume": 3342.2, "taker_buy_quote": 770.63068}, {"ts": 1767969420000, "open": 0.231, "high": 0.2316, "low": 0.231, "close": 0.2316, "volume": 922.6, "quote_volume": 213.44415, "trades": 11, "taker_buy_volume": 670.2, "taker_buy_quote": 154.98831}, {"ts": 1767969480000, "open": 0.2317, "high": 0.2322, "low": 0.2314, "close": 0.2314, "volume": 33220.8, "quote_volume": 7697.08439, "trades": 84, "taker_buy_volume": 14075.2, "taker_buy_quote": 3261.98262}, {"ts": 1767969540000, "open": 0.2313, "high": 0.2315, "low": 0.2312, "close": 0.2312, "volume": 2767.7, "quote_volume": 640.25832, "trades": 9, "taker_buy_volume": 2681.1, "taker_buy_quote": 620.23207}, {"ts": 1767969600000, "open": 0.2311, "high": 0.2311, "low": 0.2306, "close": 0.2308, "volume": 2519.0, "quote_volume": 581.20105, "trades": 14, "taker_buy_volume": 1406.7, "taker_buy_quote": 324.59011}, {"ts": 1767969660000, "open": 0.2309, "high": 0.2315, "low": 0.2308, "close": 0.2314, "volume": 13778.2, "quote_volume": 3184.1017, "trades": 33, "taker_buy_volume": 13122.9, "taker_buy_quote": 3032.73846}, {"ts": 1767969720000, "open": 0.2313, "high": 0.2313, "low": 0.2311, "close": 0.2313, "volume": 1576.4, "quote_volume": 364.52977, "trades": 9, "taker_buy_volume": 608.0, "taker_buy_quote": 140.6304}, {"ts": 1767969780000, "open": 0.2311, "high": 0.2312, "low": 0.231, "close": 0.231, "volume": 1540.8, "quote_volume": 356.0585, "trades": 7, "taker_buy_volume": 560.0, "taker_buy_quote": 129.4442}, {"ts": 1767969840000, "open": 0.2309, "high": 0.231, "low": 0.2304, "close": 0.2305, "volume": 1837.4, "quote_volume": 423.79377, "trades": 15, "taker_buy_volume": 478.7, "taker_buy_quote": 110.4169}, {"ts": 1767969900000, "open": 0.2306, "high": 0.2307, "low": 0.2306, "close": 0.2306, "volume": 632.5, "quote_volume": 145.90256, "trades": 6, "taker_buy_volume": 524.1, "taker_buy_quote": 120.90552}, {"ts": 1767969960000, "open": 0.2308, "high": 0.2308, "low": 0.2304, "close": 0.2305, "volume": 3928.7, "quote_volume": 905.65855, "trades": 12, "taker_buy_volume": 2534.9, "taker_buy_quote": 584.45312}, {"ts": 1767970020000, "open": 0.2306, "high": 0.2309, "low": 0.2306, "close": 0.2309, "volume": 4955.5, "quote_volume": 1143.69413, "trades": 13, "taker_buy_volume": 4373.5, "taker_buy_quote": 1009.31033}, {"ts": 1767970080000, "open": 0.231, "high": 0.231, "low": 0.2305, "close": 0.2305, "volume": 14837.2, "quote_volume": 3420.73949, "trades": 23, "taker_buy_volume": 3392.7, "taker_buy_quote": 782.21094}, {"ts": 1767970140000, "open": 0.2304, "high": 0.2309, "low": 0.2304, "close": 0.2308, "volume": 3545.7, "quote_volume": 817.90207, "trades": 12, "taker_buy_volume": 3007.2, "taker_buy_quote": 693.83167}, {"ts": 1767970200000, "open": 0.2308, "high": 0.231, "low": 0.2306, "close": 0.231, "volume": 2408.0, "quote_volume": 555.64158, "trades": 15, "taker_buy_volume": 1314.7, "taker_buy_quote": 303.37211}, {"ts": 1767970260000, "open": 0.231, "high": 0.2311, "low": 0.2307, "close": 0.2307, "volume": 3467.8, "quote_volume": 800.49726, "trades": 14, "taker_buy_volume": 1263.8, "taker_buy_quote": 291.58904}, {"ts": 1767970320000, "open": 0.2307, "high": 0.2307, "low": 0.2294, "close": 0.2296, "volume": 12283.4, "quote_volume": 2822.65925, "trades": 36, "taker_buy_volume": 2564.0, "taker_buy_quote": 589.11712}, {"ts": 1767970380000, "open": 0.2295, "high": 0.2301, "low": 0.2294, "close": 0.2297, "volume": 15860.3, "quote_volume": 3645.80486, "trades": 38, "taker_buy_volume": 13843.8, "taker_buy_quote": 3182.65115}, {"ts": 1767970440000, "open": 0.2297, "high": 0.2297, "low": 0.2291, "close": 0.2291, "volume": 12683.7, "quote_volume": 2912.44858, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970500000, "open": 0.2291, "high": 0.2292, "low": 0.2288, "close": 0.229, "volume": 1770.7, "quote_volume": 405.44733, "trades": 14, "taker_buy_volume": 726.7, "taker_buy_quote": 166.38924}, {"ts": 1767970560000, "open": 0.2289, "high": 0.2289, "low": 0.2283, "close": 0.2283, "volume": 1669.8, "quote_volume": 381.59337, "trades": 13, "taker_buy_volume": 713.5, "taker_buy_quote": 162.98129}, {"ts": 1767970620000, "open": 0.2283, "high": 0.2291, "low": 0.2283, "close": 0.2285, "volume": 26526.7, "quote_volume": 6068.6877, "trades": 45, "taker_buy_volume": 15561.1, "taker_buy_quote": 3559.66264}, {"ts": 1767970680000, "open": 0.2284, "high": 0.2288, "low": 0.2283, "close": 0.2288, "volume": 7317.4, "quote_volume": 1673.03612, "trades": 14, "taker_buy_volume": 6751.5, "taker_buy_quote": 1543.83676}, {"ts": 1767970740000, "open": 0.2288, "high": 0.2288, "low": 0.2285, "close": 0.2285, "volume": 252.0, "quote_volume": 57.59514, "trades": 3, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02144}, {"ts": 1767970800000, "open": 0.2288, "high": 0.2288, "low": 0.2283, "close": 0.2283, "volume": 1476.8, "quote_volume": 337.53853, "trades": 9, "taker_buy_volume": 1257.6, "taker_buy_quote": 287.45136}, {"ts": 1767970860000, "open": 0.2282, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 443.2, "quote_volume": 101.12027, "trades": 6, "taker_buy_volume": 311.3, "taker_buy_quote": 71.02509}, {"ts": 1767970920000, "open": 0.2284, "high": 0.2291, "low": 0.2284, "close": 0.2291, "volume": 912.2, "quote_volume": 208.60953, "trades": 10, "taker_buy_volume": 868.5, "taker_buy_quote": 198.62845}, {"ts": 1767970980000, "open": 0.2291, "high": 0.2293, "low": 0.2289, "close": 0.2289, "volume": 1407.8, "quote_volume": 322.55657, "trades": 8, "taker_buy_volume": 626.3, "taker_buy_quote": 143.59745}, {"ts": 1767971040000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 1182.9, "quote_volume": 271.0668, "trades": 5, "taker_buy_volume": 1182.9, "taker_buy_quote": 271.0668}, {"ts": 1767971100000, "open": 0.2293, "high": 0.2293, "low": 0.229, "close": 0.2291, "volume": 4287.3, "quote_volume": 982.07903, "trades": 12, "taker_buy_volume": 2901.6, "taker_buy_quote": 664.57041}, {"ts": 1767971160000, "open": 0.2289, "high": 0.229, "low": 0.2288, "close": 0.229, "volume": 1537.4, "quote_volume": 351.8658, "trades": 7, "taker_buy_volume": 946.3, "taker_buy_quote": 216.61774}, {"ts": 1767971220000, "open": 0.2287, "high": 0.2293, "low": 0.2287, "close": 0.2293, "volume": 216.9, "quote_volume": 49.68381, "trades": 5, "taker_buy_volume": 175.1, "taker_buy_quote": 40.12415}, {"ts": 1767971280000, "open": 0.2294, "high": 0.2296, "low": 0.2291, "close": 0.2295, "volume": 3034.1, "quote_volume": 696.12913, "trades": 20, "taker_buy_volume": 2518.5, "taker_buy_quote": 577.84532}, {"ts": 1767971340000, "open": 0.2296, "high": 0.2299, "low": 0.2295, "close": 0.2295, "volume": 8657.7, "quote_volume": 1988.21293, "trades": 17, "taker_buy_volume": 174.6, "taker_buy_quote": 40.11433}, {"ts": 1767971400000, "open": 0.2295, "high": 0.2301, "low": 0.2295, "close": 0.2301, "volume": 645.5, "quote_volume": 148.37516, "trades": 8, "taker_buy_volume": 514.6, "taker_buy_quote": 118.28129}, {"ts": 1767971460000, "open": 0.2301, "high": 0.2301, "low": 0.2294, "close": 0.2295, "volume": 2310.6, "quote_volume": 531.08586, "trades": 14, "taker_buy_volume": 656.6, "taker_buy_quote": 150.8586}, {"ts": 1767971520000, "open": 0.2295, "high": 0.2302, "low": 0.2295, "close": 0.2302, "volume": 2130.0, "quote_volume": 490.15424, "trades": 12, "taker_buy_volume": 2083.2, "taker_buy_quote": 479.38088}, {"ts": 1767971580000, "open": 0.2303, "high": 0.2305, "low": 0.2303, "close": 0.2305, "volume": 1092.4, "quote_volume": 251.69545, "trades": 7, "taker_buy_volume": 639.9, "taker_buy_quote": 147.46053}, {"ts": 1767971640000, "open": 0.2306, "high": 0.2306, "low": 0.2302, "close": 0.2302, "volume": 2203.3, "quote_volume": 507.49571, "trades": 6, "taker_buy_volume": 252.4, "taker_buy_quote": 58.20344}, {"ts": 1767971700000, "open": 0.2303, "high": 0.2306, "low": 0.2303, "close": 0.2306, "volume": 754.2, "quote_volume": 173.79216, "trades": 5, "taker_buy_volume": 754.2, "taker_buy_quote": 173.79216}, {"ts": 1767971760000, "open": 0.2306, "high": 0.2308, "low": 0.2306, "close": 0.2308, "volume": 1535.3, "quote_volume": 354.14621, "trades": 7, "taker_buy_volume": 1311.5, "taker_buy_quote": 302.51555}, {"ts": 1767971820000, "open": 0.2306, "high": 0.2306, "low": 0.2301, "close": 0.2303, "volume": 3219.9, "quote_volume": 741.83812, "trades": 11, "taker_buy_volume": 310.0, "taker_buy_quote": 71.393}, {"ts": 1767971880000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 43.5, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 10.01805}, {"ts": 1767971940000, "open": 0.2303, "high": 0.2307, "low": 0.2303, "close": 0.2307, "volume": 2187.7, "quote_volume": 504.28615, "trades": 11, "taker_buy_volume": 2187.7, "taker_buy_quote": 504.28615}, {"ts": 1767972000000, "open": 0.2308, "high": 0.2309, "low": 0.2305, "close": 0.2305, "volume": 2225.9, "quote_volume": 513.52122, "trades": 11, "taker_buy_volume": 341.6, "taker_buy_quote": 78.87109}, {"ts": 1767972060000, "open": 0.2308, "high": 0.2311, "low": 0.2308, "close": 0.2311, "volume": 3458.3, "quote_volume": 798.70969, "trades": 13, "taker_buy_volume": 3370.8, "taker_buy_quote": 778.48844}, {"ts": 1767972120000, "open": 0.2312, "high": 0.232, "low": 0.2312, "close": 0.232, "volume": 6933.1, "quote_volume": 1606.60394, "trades": 31, "taker_buy_volume": 6009.0, "taker_buy_quote": 1392.47193}, {"ts": 1767972180000, "open": 0.2318, "high": 0.2318, "low": 0.2315, "close": 0.2316, "volume": 5069.9, "quote_volume": 1174.20894, "trades": 12, "taker_buy_volume": 355.9, "taker_buy_quote": 82.42644}, {"ts": 1767972240000, "open": 0.2317, "high": 0.2323, "low": 0.2317, "close": 0.2322, "volume": 10109.2, "quote_volume": 2346.17693, "trades": 21, "taker_buy_volume": 7740.7, "taker_buy_quote": 1796.18555}, {"ts": 1767972300000, "open": 0.2321, "high": 0.2324, "low": 0.232, "close": 0.2324, "volume": 7771.4, "quote_volume": 1804.60162, "trades": 19, "taker_buy_volume": 1825.9, "taker_buy_quote": 423.90518}, {"ts": 1767972360000, "open": 0.2325, "high": 0.2327, "low": 0.232, "close": 0.2323, "volume": 13693.5, "quote_volume": 3182.35999, "trades": 33, "taker_buy_volume": 288.8, "taker_buy_quote": 67.12603}, {"ts": 1767972420000, "open": 0.2324, "high": 0.2328, "low": 0.2324, "close": 0.2326, "volume": 1326.1, "quote_volume": 308.52668, "trades": 9, "taker_buy_volume": 380.0, "taker_buy_quote": 88.42086}, {"ts": 1767972480000, "open": 0.2328, "high": 0.2333, "low": 0.2328, "close": 0.2333, "volume": 24460.8, "quote_volume": 5700.8429, "trades": 46, "taker_buy_volume": 15077.2, "taker_buy_quote": 3513.50167}, {"ts": 1767972540000, "open": 0.2334, "high": 0.2335, "low": 0.233, "close": 0.233, "volume": 6383.8, "quote_volume": 1488.74755, "trades": 16, "taker_buy_volume": 1279.7, "taker_buy_quote": 298.64266}, {"ts": 1767972600000, "open": 0.2329, "high": 0.2329, "low": 0.2326, "close": 0.2326, "volume": 1744.4, "quote_volume": 406.16972, "trades": 7, "taker_buy_volume": 495.5, "taker_buy_quote": 115.32671}, {"ts": 1767972660000, "open": 0.2325, "high": 0.2326, "low": 0.2324, "close": 0.2326, "volume": 1766.3, "quote_volume": 410.50536, "trades": 6, "taker_buy_volume": 86.2, "taker_buy_quote": 20.04581}, {"ts": 1767972720000, "open": 0.2327, "high": 0.2329, "low": 0.2327, "close": 0.2329, "volume": 129.3, "quote_volume": 30.10104, "trades": 3, "taker_buy_volume": 129.3, "taker_buy_quote": 30.10104}, {"ts": 1767972780000, "open": 0.2329, "high": 0.2329, "low": 0.2326, "close": 0.2326, "volume": 410.3, "quote_volume": 95.45223, "trades": 4, "taker_buy_volume": 40.5, "taker_buy_quote": 9.43245}, {"ts": 1767972840000, "open": 0.2325, "high": 0.2325, "low": 0.2321, "close": 0.2323, "volume": 2214.9, "quote_volume": 514.79551, "trades": 13, "taker_buy_volume": 43.2, "taker_buy_quote": 10.03536}, {"ts": 1767972900000, "open": 0.2324, "high": 0.2326, "low": 0.2324, "close": 0.2326, "volume": 1351.9, "quote_volume": 314.36327, "trades": 6, "taker_buy_volume": 1351.9, "taker_buy_quote": 314.36327}, {"ts": 1767972960000, "open": 0.2324, "high": 0.2324, "low": 0.2313, "close": 0.2313, "volume": 7821.9, "quote_volume": 1813.27993, "trades": 25, "taker_buy_volume": 2290.2, "taker_buy_quote": 530.97698}, {"ts": 1767973020000, "open": 0.2316, "high": 0.2321, "low": 0.2315, "close": 0.2321, "volume": 9010.9, "quote_volume": 2088.58862, "trades": 24, "taker_buy_volume": 5897.5, "taker_buy_quote": 1367.67147}, {"ts": 1767973080000, "open": 0.2317, "high": 0.2318, "low": 0.2312, "close": 0.2313, "volume": 2270.2, "quote_volume": 525.44977, "trades": 17, "taker_buy_volume": 772.8, "taker_buy_quote": 178.93379}, {"ts": 1767973140000, "open": 0.2313, "high": 0.2316, "low": 0.2313, "close": 0.2314, "volume": 3703.6, "quote_volume": 856.97398, "trades": 14, "taker_buy_volume": 3480.6, "taker_buy_quote": 805.39408}, {"ts": 1767973200000, "open": 0.2315, "high": 0.2316, "low": 0.2311, "close": 0.2311, "volume": 4134.3, "quote_volume": 956.52357, "trades": 10, "taker_buy_volume": 3074.1, "taker_buy_quote": 711.45916}, {"ts": 1767973260000, "open": 0.231, "high": 0.231, "low": 0.2306, "close": 0.2308, "volume": 7916.2, "quote_volume": 1827.42224, "trades": 23, "taker_buy_volume": 5938.6, "taker_buy_quote": 1370.94266}, {"ts": 1767973320000, "open": 0.2306, "high": 0.2306, "low": 0.2299, "close": 0.2301, "volume": 3885.0, "quote_volume": 894.05333, "trades": 17, "taker_buy_volume": 846.5, "taker_buy_quote": 194.75352}, {"ts": 1767973380000, "open": 0.2299, "high": 0.2299, "low": 0.2296, "close": 0.2296, "volume": 2325.0, "quote_volume": 534.29042, "trades": 15, "taker_buy_volume": 957.1, "taker_buy_quote": 220.03729}, {"ts": 1767973440000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 4656.2, "quote_volume": 1068.59353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973500000, "open": 0.2293, "high": 0.2302, "low": 0.2293, "close": 0.2302, "volume": 12127.0, "quote_volume": 2783.24203, "trades": 23, "taker_buy_volume": 4210.3, "taker_buy_quote": 967.94272}, {"ts": 1767973560000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 2375.3, "quote_volume": 546.3685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973620000, "open": 0.2303, "high": 0.2307, "low": 0.2303, "close": 0.2307, "volume": 1212.1, "quote_volume": 279.23111, "trades": 8, "taker_buy_volume": 1212.1, "taker_buy_quote": 279.23111}, {"ts": 1767973680000, "open": 0.2308, "high": 0.2308, "low": 0.2301, "close": 0.2301, "volume": 2801.2, "quote_volume": 645.69634, "trades": 13, "taker_buy_volume": 43.5, "taker_buy_quote": 10.0398}, {"ts": 1767973740000, "open": 0.2303, "high": 0.2303, "low": 0.2299, "close": 0.2299, "volume": 2849.9, "quote_volume": 655.35809, "trades": 8, "taker_buy_volume": 43.5, "taker_buy_quote": 10.01805}, {"ts": 1767973800000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 1864.5, "quote_volume": 428.88493, "trades": 8, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1767973860000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 43.6, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973920000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2296, "volume": 130.8, "quote_volume": 30.04476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973980000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.6, "quote_volume": 10.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974040000, "open": 0.2294, "high": 0.2294, "low": 0.2288, "close": 0.2288, "volume": 1791.2, "quote_volume": 410.11636, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974100000, "open": 0.2287, "high": 0.2287, "low": 0.2283, "close": 0.2283, "volume": 7405.4, "quote_volume": 1690.87159, "trades": 18, "taker_buy_volume": 4932.8, "taker_buy_quote": 1126.22332}, {"ts": 1767974160000, "open": 0.2285, "high": 0.2288, "low": 0.2284, "close": 0.2285, "volume": 495.5, "quote_volume": 113.22129, "trades": 8, "taker_buy_volume": 407.7, "taker_buy_quote": 93.16338}, {"ts": 1767974220000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 205.7, "quote_volume": 46.95014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974280000, "open": 0.2285, "high": 0.2291, "low": 0.2285, "close": 0.2291, "volume": 7747.7, "quote_volume": 1772.12509, "trades": 19, "taker_buy_volume": 7747.7, "taker_buy_quote": 1772.12509}, {"ts": 1767974340000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 1407.4, "quote_volume": 322.43972, "trades": 4, "taker_buy_volume": 43.8, "taker_buy_quote": 10.03896}, {"ts": 1767974400000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 87.4, "quote_volume": 20.04519, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 20.04519}, {"ts": 1767974460000, "open": 0.2293, "high": 0.2293, "low": 0.229, "close": 0.2293, "volume": 2487.0, "quote_volume": 569.80469, "trades": 9, "taker_buy_volume": 922.2, "taker_buy_quote": 211.21002}, {"ts": 1767974520000, "open": 0.2294, "high": 0.2296, "low": 0.2293, "close": 0.2294, "volume": 1691.2, "quote_volume": 388.06519, "trades": 11, "taker_buy_volume": 1561.7, "taker_buy_quote": 358.36226}, {"ts": 1767974580000, "open": 0.2294, "high": 0.2294, "low": 0.229, "close": 0.2292, "volume": 4604.4, "quote_volume": 1055.00821, "trades": 21, "taker_buy_volume": 532.3, "taker_buy_quote": 122.00316}, {"ts": 1767974640000, "open": 0.2292, "high": 0.2292, "low": 0.2289, "close": 0.229, "volume": 5489.2, "quote_volume": 1257.17685, "trades": 16, "taker_buy_volume": 3001.5, "taker_buy_quote": 687.45628}, {"ts": 1767974700000, "open": 0.2289, "high": 0.2292, "low": 0.2288, "close": 0.229, "volume": 14609.9, "quote_volume": 3345.26242, "trades": 54, "taker_buy_volume": 13887.9, "taker_buy_quote": 3179.9515}, {"ts": 1767974760000, "open": 0.2288, "high": 0.229, "low": 0.2287, "close": 0.229, "volume": 8235.1, "quote_volume": 1884.37959, "trades": 25, "taker_buy_volume": 6716.0, "taker_buy_quote": 1536.89086}, {"ts": 1767974820000, "open": 0.2289, "high": 0.229, "low": 0.2287, "close": 0.229, "volume": 988.8, "quote_volume": 226.29111, "trades": 9, "taker_buy_volume": 694.9, "taker_buy_quote": 159.06304}, {"ts": 1767974880000, "open": 0.229, "high": 0.2291, "low": 0.2289, "close": 0.2289, "volume": 6588.1, "quote_volume": 1508.71737, "trades": 24, "taker_buy_volume": 5158.3, "taker_buy_quote": 1181.29755}, {"ts": 1767974940000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 43.8, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0302}, {"ts": 1767975000000, "open": 0.2288, "high": 0.2291, "low": 0.2287, "close": 0.2291, "volume": 5667.7, "quote_volume": 1297.3453, "trades": 18, "taker_buy_volume": 4361.8, "taker_buy_quote": 998.58259}, {"ts": 1767975060000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 43.8, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.03896}, {"ts": 1767975120000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 43.8, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975180000, "open": 0.2291, "high": 0.2295, "low": 0.2291, "close": 0.2295, "volume": 1387.3, "quote_volume": 318.29208, "trades": 9, "taker_buy_volume": 1387.3, "taker_buy_quote": 318.29208}, {"ts": 1767975240000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 666.7, "quote_volume": 153.13689, "trades": 4, "taker_buy_volume": 666.7, "taker_buy_quote": 153.13689}, {"ts": 1767975300000, "open": 0.2295, "high": 0.2296, "low": 0.2293, "close": 0.2293, "volume": 2391.3, "quote_volume": 548.59503, "trades": 10, "taker_buy_volume": 706.3, "taker_buy_quote": 162.09604}, {"ts": 1767975360000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 1026.0, "quote_volume": 235.1882, "trades": 4, "taker_buy_volume": 785.0, "taker_buy_quote": 179.951}, {"ts": 1767975420000, "open": 0.2293, "high": 0.2294, "low": 0.2291, "close": 0.2292, "volume": 5072.6, "quote_volume": 1162.6411, "trades": 18, "taker_buy_volume": 2949.4, "taker_buy_quote": 676.0711}, {"ts": 1767975480000, "open": 0.2292, "high": 0.2294, "low": 0.2291, "close": 0.2293, "volume": 5425.4, "quote_volume": 1243.76128, "trades": 16, "taker_buy_volume": 2417.1, "taker_buy_quote": 554.256}, {"ts": 1767975540000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 68.8, "quote_volume": 15.78272, "trades": 2, "taker_buy_volume": 68.8, "taker_buy_quote": 15.78272}, {"ts": 1767975600000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 150.4, "quote_volume": 34.47168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975660000, "open": 0.2291, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 3150.7, "quote_volume": 721.83624, "trades": 13, "taker_buy_volume": 2356.2, "taker_buy_quote": 539.92362}, {"ts": 1767975720000, "open": 0.2291, "high": 0.2291, "low": 0.2287, "close": 0.2287, "volume": 1564.8, "quote_volume": 358.09113, "trades": 9, "taker_buy_volume": 1208.5, "taker_buy_quote": 276.5048}, {"ts": 1767975780000, "open": 0.2288, "high": 0.229, "low": 0.2281, "close": 0.2284, "volume": 56362.1, "quote_volume": 12879.38163, "trades": 168, "taker_buy_volume": 42046.7, "taker_buy_quote": 9609.61881}, {"ts": 1767975840000, "open": 0.2282, "high": 0.2283, "low": 0.2279, "close": 0.228, "volume": 48612.5, "quote_volume": 11087.20798, "trades": 126, "taker_buy_volume": 31655.8, "taker_buy_quote": 7220.32215}, {"ts": 1767975900000, "open": 0.2279, "high": 0.228, "low": 0.2277, "close": 0.2278, "volume": 34350.4, "quote_volume": 7825.70579, "trades": 47, "taker_buy_volume": 10894.8, "taker_buy_quote": 2482.5592}, {"ts": 1767975960000, "open": 0.2276, "high": 0.2281, "low": 0.2276, "close": 0.2281, "volume": 13324.3, "quote_volume": 3037.30259, "trades": 40, "taker_buy_volume": 13168.3, "taker_buy_quote": 3001.79699}, {"ts": 1767976020000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 390.1, "quote_volume": 89.04281, "trades": 5, "taker_buy_volume": 214.1, "taker_buy_quote": 48.86201}, {"ts": 1767976080000, "open": 0.2283, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 2218.3, "quote_volume": 506.64895, "trades": 9, "taker_buy_volume": 1229.4, "taker_buy_quote": 280.78419}, {"ts": 1767976140000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 207.2, "quote_volume": 47.30376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976200000, "open": 0.2282, "high": 0.2282, "low": 0.228, "close": 0.2281, "volume": 395.5, "quote_volume": 90.20035, "trades": 8, "taker_buy_volume": 263.7, "taker_buy_quote": 60.13678}, {"ts": 1767976260000, "open": 0.2282, "high": 0.2291, "low": 0.2282, "close": 0.2287, "volume": 8744.7, "quote_volume": 2000.0114, "trades": 31, "taker_buy_volume": 7012.7, "taker_buy_quote": 1603.48726}, {"ts": 1767976320000, "open": 0.2287, "high": 0.2287, "low": 0.2284, "close": 0.2285, "volume": 1484.3, "quote_volume": 339.15462, "trades": 16, "taker_buy_volume": 1046.3, "taker_buy_quote": 239.06726}, {"ts": 1767976380000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 538.8, "quote_volume": 123.16968, "trades": 2, "taker_buy_volume": 538.8, "taker_buy_quote": 123.16968}, {"ts": 1767976440000, "open": 0.2285, "high": 0.2285, "low": 0.2279, "close": 0.2279, "volume": 3015.3, "quote_volume": 687.49416, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976500000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 44.0, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976560000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 44.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.032}, {"ts": 1767976620000, "open": 0.2281, "high": 0.2281, "low": 0.2277, "close": 0.2277, "volume": 859.2, "quote_volume": 195.70152, "trades": 8, "taker_buy_volume": 188.2, "taker_buy_quote": 42.88842}, {"ts": 1767976680000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 312.3, "quote_volume": 71.0527, "trades": 4, "taker_buy_volume": 224.3, "taker_buy_quote": 51.0283}, {"ts": 1767976740000, "open": 0.2277, "high": 0.2278, "low": 0.2277, "close": 0.2278, "volume": 88.0, "quote_volume": 20.042, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 20.042}, {"ts": 1767976800000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 26.3, "quote_volume": 5.99377, "trades": 1, "taker_buy_volume": 26.3, "taker_buy_quote": 5.99377}, {"ts": 1767976860000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 539.0, "quote_volume": 122.8381, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 122.8381}, {"ts": 1767976920000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976980000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977040000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977100000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 11273.7, "quote_volume": 2569.92974, "trades": 34, "taker_buy_volume": 7303.7, "taker_buy_quote": 1665.06724}, {"ts": 1767977160000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977220000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 46.0, "quote_volume": 10.4834, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 10.4834}, {"ts": 1767977280000, "open": 0.228, "high": 0.228, "low": 0.2274, "close": 0.2276, "volume": 33094.2, "quote_volume": 7537.03485, "trades": 89, "taker_buy_volume": 15230.5, "taker_buy_quote": 3468.09545}, {"ts": 1767977340000, "open": 0.2275, "high": 0.2276, "low": 0.227, "close": 0.2273, "volume": 71789.1, "quote_volume": 16316.5206, "trades": 148, "taker_buy_volume": 42939.7, "taker_buy_quote": 9761.99495}, {"ts": 1767977400000, "open": 0.2272, "high": 0.2273, "low": 0.2268, "close": 0.2273, "volume": 41177.0, "quote_volume": 9348.31452, "trades": 77, "taker_buy_volume": 20534.2, "taker_buy_quote": 4662.69908}, {"ts": 1767977460000, "open": 0.2273, "high": 0.2274, "low": 0.2272, "close": 0.2272, "volume": 412.5, "quote_volume": 93.73577, "trades": 3, "taker_buy_volume": 412.5, "taker_buy_quote": 93.73577}, {"ts": 1767977520000, "open": 0.2273, "high": 0.2275, "low": 0.2272, "close": 0.2275, "volume": 8845.2, "quote_volume": 2010.85912, "trades": 33, "taker_buy_volume": 7603.8, "taker_buy_quote": 1728.7151}, {"ts": 1767977580000, "open": 0.2276, "high": 0.2278, "low": 0.2275, "close": 0.2278, "volume": 2686.8, "quote_volume": 611.7942, "trades": 16, "taker_buy_volume": 2316.0, "taker_buy_quote": 527.41867}, {"ts": 1767977640000, "open": 0.2279, "high": 0.2281, "low": 0.2279, "close": 0.2281, "volume": 6587.2, "quote_volume": 1502.27113, "trades": 15, "taker_buy_volume": 6119.5, "taker_buy_quote": 1395.63409}, {"ts": 1767977700000, "open": 0.228, "high": 0.228, "low": 0.2274, "close": 0.2276, "volume": 11672.4, "quote_volume": 2657.11919, "trades": 32, "taker_buy_volume": 865.2, "taker_buy_quote": 196.95106}, {"ts": 1767977760000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2277, "volume": 2349.3, "quote_volume": 534.48575, "trades": 12, "taker_buy_volume": 1854.3, "taker_buy_quote": 421.87325}, {"ts": 1767977820000, "open": 0.2277, "high": 0.2281, "low": 0.2277, "close": 0.2281, "volume": 505.2, "quote_volume": 115.12325, "trades": 9, "taker_buy_volume": 505.2, "taker_buy_quote": 115.12325}, {"ts": 1767977880000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977940000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978000000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 354.8, "quote_volume": 80.8944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978060000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 44.0, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978120000, "open": 0.2281, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 631.2, "quote_volume": 143.9675, "trades": 5, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0364}, {"ts": 1767978180000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978240000, "open": 0.2279, "high": 0.2279, "low": 0.2272, "close": 0.2278, "volume": 12012.2, "quote_volume": 2732.60674, "trades": 30, "taker_buy_volume": 865.0, "taker_buy_quote": 196.9649}, {"ts": 1767978300000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 157.2, "quote_volume": 35.82588, "trades": 4, "taker_buy_volume": 157.2, "taker_buy_quote": 35.82588}, {"ts": 1767978360000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978420000, "open": 0.2277, "high": 0.2277, "low": 0.2273, "close": 0.2275, "volume": 9165.1, "quote_volume": 2084.89498, "trades": 25, "taker_buy_volume": 4754.2, "taker_buy_quote": 1081.46124}, {"ts": 1767978480000, "open": 0.2276, "high": 0.2276, "low": 0.2274, "close": 0.2274, "volume": 4184.0, "quote_volume": 952.01469, "trades": 7, "taker_buy_volume": 539.1, "taker_buy_quote": 122.69916}, {"ts": 1767978540000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 539.1, "quote_volume": 122.53743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978600000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 615.9, "quote_volume": 139.93248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978660000, "open": 0.2271, "high": 0.2272, "low": 0.227, "close": 0.2271, "volume": 5487.3, "quote_volume": 1245.65581, "trades": 8, "taker_buy_volume": 894.8, "taker_buy_quote": 203.12412}, {"ts": 1767978720000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 1359.7, "quote_volume": 308.92384, "trades": 2, "taker_buy_volume": 1359.7, "taker_buy_quote": 308.92384}, {"ts": 1767978780000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 88.2, "quote_volume": 20.02581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978840000, "open": 0.2269, "high": 0.2271, "low": 0.2269, "close": 0.2271, "volume": 132.6, "quote_volume": 30.1002, "trades": 3, "taker_buy_volume": 88.4, "taker_buy_quote": 20.07122}, {"ts": 1767978900000, "open": 0.2268, "high": 0.2268, "low": 0.2267, "close": 0.2267, "volume": 407.2, "quote_volume": 92.33916, "trades": 5, "taker_buy_volume": 225.0, "taker_buy_quote": 51.03}, {"ts": 1767978960000, "open": 0.2266, "high": 0.2267, "low": 0.2265, "close": 0.2266, "volume": 2961.5, "quote_volume": 671.13848, "trades": 11, "taker_buy_volume": 2514.0, "taker_buy_quote": 569.74405}, {"ts": 1767979020000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2264, "volume": 7680.1, "quote_volume": 1738.31003, "trades": 25, "taker_buy_volume": 6757.9, "taker_buy_quote": 1529.61617}, {"ts": 1767979080000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 1672.1, "quote_volume": 378.28236, "trades": 10, "taker_buy_volume": 393.2, "taker_buy_quote": 88.9701}, {"ts": 1767979140000, "open": 0.226, "high": 0.2261, "low": 0.2259, "close": 0.2259, "volume": 7197.3, "quote_volume": 1626.46932, "trades": 25, "taker_buy_volume": 4681.3, "taker_buy_quote": 1058.03334}, {"ts": 1767979200000, "open": 0.2259, "high": 0.2261, "low": 0.2258, "close": 0.2261, "volume": 4242.0, "quote_volume": 958.81633, "trades": 16, "taker_buy_volume": 4023.7, "taker_buy_quote": 909.50514}, {"ts": 1767979260000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 687.4, "quote_volume": 155.53088, "trades": 4, "taker_buy_volume": 454.3, "taker_buy_quote": 102.80366}, {"ts": 1767979320000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979380000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 948.4, "quote_volume": 214.72219, "trades": 5, "taker_buy_volume": 948.4, "taker_buy_quote": 214.72219}, {"ts": 1767979440000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 495.0, "quote_volume": 112.1175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979500000, "open": 0.2264, "high": 0.2266, "low": 0.2264, "close": 0.2266, "volume": 616.1, "quote_volume": 139.5499, "trades": 4, "taker_buy_volume": 571.8, "taker_buy_quote": 129.52038}, {"ts": 1767979560000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 44.2, "quote_volume": 10.00688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979620000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 906.9, "quote_volume": 205.09523, "trades": 5, "taker_buy_volume": 318.5, "taker_buy_quote": 72.0447}, {"ts": 1767979680000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 2203.9, "quote_volume": 498.69307, "trades": 5, "taker_buy_volume": 2203.9, "taker_buy_quote": 498.69307}, {"ts": 1767979740000, "open": 0.2262, "high": 0.2264, "low": 0.2261, "close": 0.2264, "volume": 27259.7, "quote_volume": 6164.59577, "trades": 29, "taker_buy_volume": 5856.5, "taker_buy_quote": 1325.27832}, {"ts": 1767979800000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979860000, "open": 0.2262, "high": 0.2264, "low": 0.2262, "close": 0.2264, "volume": 2004.5, "quote_volume": 453.66785, "trades": 7, "taker_buy_volume": 970.2, "taker_buy_quote": 219.61019}, {"ts": 1767979920000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979980000, "open": 0.2262, "high": 0.2262, "low": 0.226, "close": 0.2261, "volume": 1344.4, "quote_volume": 303.91934, "trades": 7, "taker_buy_volume": 1211.5, "taker_buy_quote": 273.87065}, {"ts": 1767980040000, "open": 0.2262, "high": 0.2262, "low": 0.2259, "close": 0.2262, "volume": 12093.3, "quote_volume": 2734.66527, "trades": 42, "taker_buy_volume": 10740.1, "taker_buy_quote": 2428.68993}, {"ts": 1767980100000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980160000, "open": 0.2259, "high": 0.226, "low": 0.2256, "close": 0.2259, "volume": 12577.8, "quote_volume": 2839.9576, "trades": 42, "taker_buy_volume": 7950.9, "taker_buy_quote": 1795.56251}, {"ts": 1767980220000, "open": 0.2259, "high": 0.2261, "low": 0.2259, "close": 0.2261, "volume": 300.5, "quote_volume": 67.92347, "trades": 5, "taker_buy_volume": 164.5, "taker_buy_quote": 37.17387}, {"ts": 1767980280000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980340000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980400000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 50.1, "quote_volume": 11.31759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980460000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980520000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 885.1, "quote_volume": 199.99359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980580000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2258, "volume": 124.6, "quote_volume": 28.13912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980640000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980700000, "open": 0.2258, "high": 0.226, "low": 0.2255, "close": 0.2257, "volume": 15099.3, "quote_volume": 3408.49544, "trades": 52, "taker_buy_volume": 9553.2, "taker_buy_quote": 2157.18054}, {"ts": 1767980760000, "open": 0.2257, "high": 0.226, "low": 0.2257, "close": 0.226, "volume": 5871.5, "quote_volume": 1326.37075, "trades": 19, "taker_buy_volume": 5871.5, "taker_buy_quote": 1326.37075}, {"ts": 1767980820000, "open": 0.2259, "high": 0.226, "low": 0.2257, "close": 0.2259, "volume": 15586.8, "quote_volume": 3520.32458, "trades": 43, "taker_buy_volume": 9130.5, "taker_buy_quote": 2062.62487}, {"ts": 1767980880000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 13964.3, "quote_volume": 3156.689, "trades": 48, "taker_buy_volume": 13610.0, "taker_buy_quote": 3076.6172}, {"ts": 1767980940000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 44.3, "quote_volume": 10.02066, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02066}, {"ts": 1767981000000, "open": 0.2263, "high": 0.2271, "low": 0.2263, "close": 0.2267, "volume": 7781.5, "quote_volume": 1764.09774, "trades": 22, "taker_buy_volume": 1381.8, "taker_buy_quote": 313.1499}, {"ts": 1767981060000, "open": 0.2266, "high": 0.2268, "low": 0.2266, "close": 0.2268, "volume": 13222.4, "quote_volume": 2998.01622, "trades": 13, "taker_buy_volume": 13178.2, "taker_buy_quote": 2988.0005}, {"ts": 1767981120000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981180000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981240000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 3613.9, "quote_volume": 818.91416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981300000, "open": 0.2265, "high": 0.2265, "low": 0.2262, "close": 0.2263, "volume": 6777.6, "quote_volume": 1534.23261, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981360000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981420000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 66.0, "quote_volume": 14.9424, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 14.9424}, {"ts": 1767981480000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981540000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981600000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 304.1, "quote_volume": 68.87511, "trades": 4, "taker_buy_volume": 268.7, "taker_buy_quote": 60.86055}, {"ts": 1767981660000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 132.7, "quote_volume": 30.07424, "trades": 3, "taker_buy_volume": 88.5, "taker_buy_quote": 20.05852}, {"ts": 1767981720000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981780000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 44.2, "quote_volume": 10.02014, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02014}, {"ts": 1767981840000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 44.2, "quote_volume": 10.01572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981900000, "open": 0.2265, "high": 0.2268, "low": 0.2265, "close": 0.2268, "volume": 2218.0, "quote_volume": 502.97522, "trades": 6, "taker_buy_volume": 2173.8, "taker_buy_quote": 492.96392}, {"ts": 1767981960000, "open": 0.2269, "high": 0.2272, "low": 0.2269, "close": 0.227, "volume": 2212.1, "quote_volume": 502.35465, "trades": 10, "taker_buy_volume": 1628.9, "taker_buy_quote": 369.91434}, {"ts": 1767982020000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 87.7, "quote_volume": 19.89478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982080000, "open": 0.2268, "high": 0.2268, "low": 0.2264, "close": 0.2264, "volume": 4762.8, "quote_volume": 1079.09113, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982140000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 22.5, "quote_volume": 5.094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982200000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 1287.9, "quote_volume": 291.46297, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982260000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 1034.3, "quote_volume": 234.00816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982320000, "open": 0.2262, "high": 0.2264, "low": 0.2262, "close": 0.2262, "volume": 10875.0, "quote_volume": 2460.66117, "trades": 15, "taker_buy_volume": 7738.0, "taker_buy_quote": 1751.02227}, {"ts": 1767982380000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982440000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 2750.7, "quote_volume": 621.93327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982500000, "open": 0.226, "high": 0.226, "low": 0.2255, "close": 0.2256, "volume": 4976.6, "quote_volume": 1122.65368, "trades": 13, "taker_buy_volume": 1645.8, "taker_buy_quote": 371.2701}, {"ts": 1767982560000, "open": 0.2254, "high": 0.2255, "low": 0.2252, "close": 0.2255, "volume": 4853.4, "quote_volume": 1093.5029, "trades": 14, "taker_buy_volume": 1672.5, "taker_buy_quote": 376.98395}, {"ts": 1767982620000, "open": 0.2252, "high": 0.2258, "low": 0.2252, "close": 0.2258, "volume": 14046.8, "quote_volume": 3168.45699, "trades": 38, "taker_buy_volume": 13011.9, "taker_buy_quote": 2935.15001}, {"ts": 1767982680000, "open": 0.2257, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 2839.3, "quote_volume": 640.81666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982740000, "open": 0.2254, "high": 0.2254, "low": 0.2252, "close": 0.2254, "volume": 3420.0, "quote_volume": 770.47681, "trades": 15, "taker_buy_volume": 2296.5, "taker_buy_quote": 517.40176}, {"ts": 1767982800000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 213.6, "quote_volume": 48.17125, "trades": 5, "taker_buy_volume": 213.6, "taker_buy_quote": 48.17125}, {"ts": 1767982860000, "open": 0.2257, "high": 0.2258, "low": 0.2256, "close": 0.2256, "volume": 133.2, "quote_volume": 30.06324, "trades": 3, "taker_buy_volume": 88.8, "taker_buy_quote": 20.0466}, {"ts": 1767982920000, "open": 0.2255, "high": 0.2255, "low": 0.2249, "close": 0.2253, "volume": 14257.6, "quote_volume": 3209.27492, "trades": 39, "taker_buy_volume": 5674.1, "taker_buy_quote": 1277.81009}, {"ts": 1767982980000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 185.6, "quote_volume": 41.79712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983040000, "open": 0.2253, "high": 0.2255, "low": 0.2253, "close": 0.2255, "volume": 133.5, "quote_volume": 30.0909, "trades": 3, "taker_buy_volume": 133.5, "taker_buy_quote": 30.0909}, {"ts": 1767983100000, "open": 0.2254, "high": 0.2258, "low": 0.2254, "close": 0.2258, "volume": 717.3, "quote_volume": 161.92185, "trades": 6, "taker_buy_volume": 672.8, "taker_buy_quote": 151.89155}, {"ts": 1767983160000, "open": 0.2259, "high": 0.2259, "low": 0.2255, "close": 0.2255, "volume": 348.8, "quote_volume": 78.75972, "trades": 6, "taker_buy_volume": 117.1, "taker_buy_quote": 26.45289}, {"ts": 1767983220000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2254, "volume": 553.9, "quote_volume": 124.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983280000, "open": 0.2254, "high": 0.2254, "low": 0.2251, "close": 0.2252, "volume": 1633.9, "quote_volume": 367.96068, "trades": 8, "taker_buy_volume": 279.5, "taker_buy_quote": 62.9993}, {"ts": 1767983340000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 44.5, "quote_volume": 10.0214, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0214}, {"ts": 1767983400000, "open": 0.2253, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 932.3, "quote_volume": 210.00791, "trades": 3, "taker_buy_volume": 44.5, "taker_buy_quote": 10.02585}, {"ts": 1767983460000, "open": 0.2252, "high": 0.2252, "low": 0.2248, "close": 0.2251, "volume": 3144.4, "quote_volume": 707.38212, "trades": 17, "taker_buy_volume": 2878.8, "taker_buy_quote": 647.61739}, {"ts": 1767983520000, "open": 0.225, "high": 0.2256, "low": 0.225, "close": 0.2256, "volume": 441.7, "quote_volume": 99.48887, "trades": 9, "taker_buy_volume": 397.2, "taker_buy_quote": 89.47637}, {"ts": 1767983580000, "open": 0.2256, "high": 0.2258, "low": 0.2256, "close": 0.2257, "volume": 1282.7, "quote_volume": 289.55745, "trades": 8, "taker_buy_volume": 565.4, "taker_buy_quote": 127.66284}, {"ts": 1767983640000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 212.4, "quote_volume": 47.91744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983700000, "open": 0.2257, "high": 0.2267, "low": 0.2257, "close": 0.2264, "volume": 23920.6, "quote_volume": 5411.38034, "trades": 50, "taker_buy_volume": 17266.6, "taker_buy_quote": 3904.57893}, {"ts": 1767983760000, "open": 0.2264, "high": 0.2267, "low": 0.2262, "close": 0.2262, "volume": 19581.8, "quote_volume": 4433.85349, "trades": 37, "taker_buy_volume": 10956.5, "taker_buy_quote": 2481.8474}, {"ts": 1767983820000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983880000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983940000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984000000, "open": 0.2263, "high": 0.2265, "low": 0.2263, "close": 0.2265, "volume": 237.6, "quote_volume": 53.77938, "trades": 4, "taker_buy_volume": 237.6, "taker_buy_quote": 53.77938}, {"ts": 1767984060000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 583.6, "quote_volume": 132.07311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984120000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 530.0, "quote_volume": 120.09357, "trades": 3, "taker_buy_volume": 88.6, "taker_buy_quote": 20.07233}, {"ts": 1767984180000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 44.3, "quote_volume": 10.02952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984240000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984300000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 1667.9, "quote_volume": 377.50863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984360000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 489.4, "quote_volume": 110.68565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984420000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984480000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 572.6, "quote_volume": 129.63221, "trades": 3, "taker_buy_volume": 572.6, "taker_buy_quote": 129.63221}, {"ts": 1767984540000, "open": 0.2263, "high": 0.2265, "low": 0.2263, "close": 0.2265, "volume": 548.7, "quote_volume": 124.27163, "trades": 4, "taker_buy_volume": 509.6, "taker_buy_quote": 115.4233}, {"ts": 1767984600000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 1077.8, "quote_volume": 244.02, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984660000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984720000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984780000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 1010.4, "quote_volume": 228.80167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984840000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984900000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984960000, "open": 0.2264, "high": 0.2267, "low": 0.2264, "close": 0.2267, "volume": 1254.0, "quote_volume": 284.0904, "trades": 23, "taker_buy_volume": 1254.0, "taker_buy_quote": 284.0904}, {"ts": 1767985020000, "open": 0.2267, "high": 0.2271, "low": 0.2267, "close": 0.2268, "volume": 5462.6, "quote_volume": 1239.60396, "trades": 31, "taker_buy_volume": 3887.0, "taker_buy_quote": 882.04876}, {"ts": 1767985080000, "open": 0.2268, "high": 0.2268, "low": 0.2267, "close": 0.2267, "volume": 627.9, "quote_volume": 142.39649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985140000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 44.2, "quote_volume": 10.02014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985200000, "open": 0.2266, "high": 0.2266, "low": 0.2261, "close": 0.2261, "volume": 2337.8, "quote_volume": 529.13254, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985260000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 583.7, "quote_volume": 131.86226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985320000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 44.4, "quote_volume": 10.02552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985380000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 10189.6, "quote_volume": 2300.29912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985440000, "open": 0.2256, "high": 0.2256, "low": 0.2254, "close": 0.2254, "volume": 406.3, "quote_volume": 91.59334, "trades": 8, "taker_buy_volume": 221.8, "taker_buy_quote": 49.99372}, {"ts": 1767985500000, "open": 0.2254, "high": 0.2258, "low": 0.2254, "close": 0.2258, "volume": 9567.2, "quote_volume": 2158.28667, "trades": 20, "taker_buy_volume": 9432.8, "taker_buy_quote": 2127.99291}, {"ts": 1767985560000, "open": 0.2257, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 189.0, "quote_volume": 42.64398, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985620000, "open": 0.2255, "high": 0.2259, "low": 0.2255, "close": 0.2259, "volume": 481.3, "quote_volume": 108.58554, "trades": 7, "taker_buy_volume": 481.3, "taker_buy_quote": 108.58554}, {"ts": 1767985680000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985740000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985800000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 312.7, "quote_volume": 70.57195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985860000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 495.0, "quote_volume": 111.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985920000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985980000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986040000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986100000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 44.4, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986160000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 644.8, "quote_volume": 145.31706, "trades": 4, "taker_buy_volume": 164.1, "taker_buy_quote": 36.97173}, {"ts": 1767986220000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986280000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986340000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 122.3, "quote_volume": 27.5831, "trades": 3, "taker_buy_volume": 122.3, "taker_buy_quote": 27.5831}, {"ts": 1767986400000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 495.0, "quote_volume": 111.6225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986460000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986520000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 44.5, "quote_volume": 10.0303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986580000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986640000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986700000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986760000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986820000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 584.0, "quote_volume": 131.57965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986880000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986940000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987000000, "open": 0.2253, "high": 0.2253, "low": 0.2251, "close": 0.2251, "volume": 2204.8, "quote_volume": 496.54277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987060000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987120000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987180000, "open": 0.2251, "high": 0.2251, "low": 0.2249, "close": 0.225, "volume": 561.5, "quote_volume": 126.3183, "trades": 6, "taker_buy_volume": 396.2, "taker_buy_quote": 89.12262}, {"ts": 1767987240000, "open": 0.225, "high": 0.2252, "low": 0.225, "close": 0.2252, "volume": 133.7, "quote_volume": 30.09586, "trades": 3, "taker_buy_volume": 133.7, "taker_buy_quote": 30.09586}, {"ts": 1767987300000, "open": 0.2253, "high": 0.2254, "low": 0.2253, "close": 0.2254, "volume": 89.0, "quote_volume": 20.05615, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 20.05615}, {"ts": 1767987360000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 337.5, "quote_volume": 76.09075, "trades": 3, "taker_buy_volume": 182.5, "taker_buy_quote": 41.15375}, {"ts": 1767987420000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 44.5, "quote_volume": 10.0303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987480000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 48.2, "quote_volume": 10.85946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987540000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987600000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987660000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987720000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987780000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 212.7, "quote_volume": 47.92131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987840000, "open": 0.2253, "high": 0.2253, "low": 0.2251, "close": 0.2251, "volume": 884.5, "quote_volume": 199.14252, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987900000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 700.7, "quote_volume": 157.72757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987960000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 44.5, "quote_volume": 10.02585, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.02585}, {"ts": 1767988020000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 239.0, "quote_volume": 53.89005, "trades": 4, "taker_buy_volume": 89.0, "taker_buy_quote": 20.06505}, {"ts": 1767988080000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988140000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 135.0, "quote_volume": 30.4425, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 30.4425}, {"ts": 1767988200000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988260000, "open": 0.2255, "high": 0.2257, "low": 0.2255, "close": 0.2257, "volume": 222.2, "quote_volume": 50.11943, "trades": 3, "taker_buy_volume": 88.9, "taker_buy_quote": 20.06028}, {"ts": 1767988320000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988380000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988440000, "open": 0.2256, "high": 0.2256, "low": 0.2253, "close": 0.2253, "volume": 805.6, "quote_volume": 181.54853, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988500000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988560000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 710.5, "quote_volume": 160.0046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988620000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988680000, "open": 0.2252, "high": 0.2255, "low": 0.2252, "close": 0.2255, "volume": 5266.0, "quote_volume": 1186.82844, "trades": 13, "taker_buy_volume": 5266.0, "taker_buy_quote": 1186.82844}, {"ts": 1767988740000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 44.5, "quote_volume": 10.0303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988800000, "open": 0.2253, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 89.0, "quote_volume": 20.04725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988860000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 880.5, "quote_volume": 198.2886, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 111.474}, {"ts": 1767988920000, "open": 0.2253, "high": 0.2254, "low": 0.2253, "close": 0.2254, "volume": 628.5, "quote_volume": 141.6055, "trades": 4, "taker_buy_volume": 628.5, "taker_buy_quote": 141.6055}, {"ts": 1767988980000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989040000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989100000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 54.8, "quote_volume": 12.34644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989160000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989220000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989280000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 31.9, "quote_volume": 7.18707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989340000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 725.1, "quote_volume": 163.44199, "trades": 3, "taker_buy_volume": 539.5, "taker_buy_quote": 121.60775}, {"ts": 1767989400000, "open": 0.2256, "high": 0.2258, "low": 0.2256, "close": 0.2256, "volume": 4178.5, "quote_volume": 942.78644, "trades": 12, "taker_buy_volume": 3017.5, "taker_buy_quote": 680.81534}, {"ts": 1767989460000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 196.5, "quote_volume": 44.3304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989520000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 95.8, "quote_volume": 21.6029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989580000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989640000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989700000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989760000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 47.3, "quote_volume": 10.67088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989820000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989880000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989940000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990000000, "open": 0.2257, "high": 0.2261, "low": 0.2257, "close": 0.2261, "volume": 447.9, "quote_volume": 101.13543, "trades": 6, "taker_buy_volume": 447.9, "taker_buy_quote": 101.13543}, {"ts": 1767990060000, "open": 0.2261, "high": 0.2263, "low": 0.226, "close": 0.226, "volume": 3497.5, "quote_volume": 790.95976, "trades": 12, "taker_buy_volume": 583.6, "taker_buy_quote": 131.96525}, {"ts": 1767990120000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 88.6, "quote_volume": 20.02803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990180000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 44.4, "quote_volume": 10.02996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990240000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.4, "quote_volume": 10.0344, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.0344}, {"ts": 1767990360000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990480000, "open": 0.2259, "high": 0.2261, "low": 0.2259, "close": 0.2261, "volume": 5165.3, "quote_volume": 1167.5019, "trades": 10, "taker_buy_volume": 5165.3, "taker_buy_quote": 1167.5019}, {"ts": 1767990540000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990600000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 44.3, "quote_volume": 10.02066, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02066}, {"ts": 1767990660000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990720000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 55.6, "quote_volume": 12.57383, "trades": 2, "taker_buy_volume": 26.7, "taker_buy_quote": 6.03954}, {"ts": 1767990780000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 88.6, "quote_volume": 20.05461, "trades": 2, "taker_buy_volume": 88.6, "taker_buy_quote": 20.05461}, {"ts": 1767990840000, "open": 0.2265, "high": 0.2267, "low": 0.2265, "close": 0.2267, "volume": 442.1, "quote_volume": 100.15806, "trades": 6, "taker_buy_volume": 178.5, "taker_buy_quote": 40.45266}, {"ts": 1767990900000, "open": 0.2268, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 1082.0, "quote_volume": 245.44596, "trades": 16, "taker_buy_volume": 858.0, "taker_buy_quote": 194.64278}, {"ts": 1767990960000, "open": 0.2269, "high": 0.227, "low": 0.2268, "close": 0.227, "volume": 5321.8, "quote_volume": 1207.49199, "trades": 11, "taker_buy_volume": 5033.3, "taker_buy_quote": 1142.06019}, {"ts": 1767991020000, "open": 0.2271, "high": 0.2273, "low": 0.227, "close": 0.227, "volume": 10184.8, "quote_volume": 2312.92929, "trades": 15, "taker_buy_volume": 4708.9, "taker_buy_quote": 1069.40442}, {"ts": 1767991080000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.1, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991140000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991200000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 554.0, "quote_volume": 125.70408, "trades": 3, "taker_buy_volume": 509.8, "taker_buy_quote": 115.6751}, {"ts": 1767991260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991320000, "open": 0.2268, "high": 0.2268, "low": 0.2265, "close": 0.2265, "volume": 3523.0, "quote_volume": 798.31748, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991380000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 44.3, "quote_volume": 10.02952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991440000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 88.6, "quote_volume": 20.04575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991500000, "open": 0.2263, "high": 0.2265, "low": 0.2263, "close": 0.2265, "volume": 290.7, "quote_volume": 65.7987, "trades": 4, "taker_buy_volume": 290.7, "taker_buy_quote": 65.7987}, {"ts": 1767991560000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991620000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 45.3, "quote_volume": 10.25592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991680000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991740000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 44.3, "quote_volume": 10.03838, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03838}, {"ts": 1767991800000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 1421.4, "quote_volume": 322.23138, "trades": 4, "taker_buy_volume": 539.2, "taker_buy_quote": 122.23664}, {"ts": 1767991860000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 44.2, "quote_volume": 10.01572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991920000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 253.8, "quote_volume": 57.4857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991980000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992040000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992100000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 2090.2, "quote_volume": 473.79884, "trades": 6, "taker_buy_volume": 2090.2, "taker_buy_quote": 473.79884}, {"ts": 1767992160000, "open": 0.2268, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 539.2, "quote_volume": 122.29498, "trades": 2, "taker_buy_volume": 539.2, "taker_buy_quote": 122.29498}, {"ts": 1767992220000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 65.8, "quote_volume": 14.92344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992280000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 214.9, "quote_volume": 48.70076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992340000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 1158.3, "quote_volume": 262.35495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992400000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992460000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992520000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 264.5, "quote_volume": 59.86078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992580000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 1108.8, "quote_volume": 251.22674, "trades": 6, "taker_buy_volume": 573.3, "taker_buy_quote": 129.90535}, {"ts": 1767992640000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992700000, "open": 0.2265, "high": 0.2267, "low": 0.2265, "close": 0.2266, "volume": 624.3, "quote_volume": 141.45314, "trades": 4, "taker_buy_volume": 397.5, "taker_buy_quote": 90.06026}, {"ts": 1767992760000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 131.5, "quote_volume": 29.76717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992820000, "open": 0.2262, "high": 0.2268, "low": 0.2261, "close": 0.2268, "volume": 6340.1, "quote_volume": 1434.53297, "trades": 23, "taker_buy_volume": 5967.6, "taker_buy_quote": 1350.30629}, {"ts": 1767992880000, "open": 0.2268, "high": 0.227, "low": 0.2268, "close": 0.227, "volume": 1075.3, "quote_volume": 244.07102, "trades": 6, "taker_buy_volume": 1075.3, "taker_buy_quote": 244.07102}, {"ts": 1767992940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993000000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 370.2, "quote_volume": 83.99838, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993060000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 588.9, "quote_volume": 133.62141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993120000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 177.5, "quote_volume": 40.257, "trades": 2, "taker_buy_volume": 133.3, "taker_buy_quote": 30.23244}, {"ts": 1767993180000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 6068.4, "quote_volume": 1374.64637, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993240000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 26.9, "quote_volume": 6.09554, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 6.09554}, {"ts": 1767993300000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993360000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993420000, "open": 0.2265, "high": 0.2267, "low": 0.2265, "close": 0.2267, "volume": 825.5, "quote_volume": 186.9922, "trades": 3, "taker_buy_volume": 825.5, "taker_buy_quote": 186.9922}, {"ts": 1767993480000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993540000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993600000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993660000, "open": 0.2266, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 224.7, "quote_volume": 50.9126, "trades": 4, "taker_buy_volume": 60.5, "taker_buy_quote": 13.7093}, {"ts": 1767993720000, "open": 0.2266, "high": 0.2266, "low": 0.2262, "close": 0.2262, "volume": 28798.5, "quote_volume": 6521.07122, "trades": 17, "taker_buy_volume": 2068.6, "taker_buy_quote": 467.91732}, {"ts": 1767993780000, "open": 0.2261, "high": 0.2261, "low": 0.2258, "close": 0.2258, "volume": 1247.2, "quote_volume": 281.85831, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993840000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993900000, "open": 0.2257, "high": 0.2262, "low": 0.2257, "close": 0.2261, "volume": 11735.4, "quote_volume": 2651.51138, "trades": 26, "taker_buy_volume": 11455.9, "taker_buy_quote": 2588.35399}, {"ts": 1767993960000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994020000, "open": 0.226, "high": 0.2263, "low": 0.226, "close": 0.2263, "volume": 5121.1, "quote_volume": 1158.43046, "trades": 13, "taker_buy_volume": 4626.1, "taker_buy_quote": 1046.56046}, {"ts": 1767994080000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994140000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994200000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 44.3, "quote_volume": 10.01623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.3, "quote_volume": 10.0118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994380000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2258, "volume": 1025.8, "quote_volume": 231.72378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994440000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 88.8, "quote_volume": 20.03772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994500000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 678.8, "quote_volume": 153.13728, "trades": 2, "taker_buy_volume": 678.8, "taker_buy_quote": 153.13728}, {"ts": 1767994560000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 44.4, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994620000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 26.6, "quote_volume": 5.9983, "trades": 1, "taker_buy_volume": 26.6, "taker_buy_quote": 5.9983}, {"ts": 1767994680000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 319.6, "quote_volume": 72.0698, "trades": 2, "taker_buy_volume": 319.6, "taker_buy_quote": 72.0698}, {"ts": 1767994740000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 111.5, "quote_volume": 25.14325, "trades": 1, "taker_buy_volume": 111.5, "taker_buy_quote": 25.14325}, {"ts": 1767994800000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994860000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994920000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994980000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995040000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995100000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 7340.9, "quote_volume": 1654.71099, "trades": 7, "taker_buy_volume": 4217.7, "taker_buy_quote": 950.69221}, {"ts": 1767995160000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 5024.2, "quote_volume": 1132.26501, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995220000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 495.0, "quote_volume": 111.573, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 111.573}, {"ts": 1767995280000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995340000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995400000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995460000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995520000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995580000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 140.7, "quote_volume": 31.71378, "trades": 1, "taker_buy_volume": 140.7, "taker_buy_quote": 31.71378}, {"ts": 1767995640000, "open": 0.2255, "high": 0.2258, "low": 0.2255, "close": 0.2258, "volume": 4607.6, "quote_volume": 1039.93427, "trades": 15, "taker_buy_volume": 4607.6, "taker_buy_quote": 1039.93427}, {"ts": 1767995700000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995760000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995820000, "open": 0.2259, "high": 0.226, "low": 0.2259, "close": 0.226, "volume": 110.4, "quote_volume": 24.94596, "trades": 3, "taker_buy_volume": 110.4, "taker_buy_quote": 24.94596}, {"ts": 1767995880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995940000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996000000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996060000, "open": 0.2261, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 110.2, "quote_volume": 24.9228, "trades": 3, "taker_buy_volume": 110.2, "taker_buy_quote": 24.9228}, {"ts": 1767996120000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996180000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 44.3, "quote_volume": 10.01623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996240000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996300000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996360000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996420000, "open": 0.2262, "high": 0.2264, "low": 0.2262, "close": 0.2264, "volume": 348.9, "quote_volume": 78.97767, "trades": 4, "taker_buy_volume": 348.9, "taker_buy_quote": 78.97767}, {"ts": 1767996480000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 171.6, "quote_volume": 38.8674, "trades": 2, "taker_buy_volume": 171.6, "taker_buy_quote": 38.8674}, {"ts": 1767996540000, "open": 0.2266, "high": 0.2269, "low": 0.2266, "close": 0.2266, "volume": 7546.6, "quote_volume": 1710.40034, "trades": 12, "taker_buy_volume": 5580.3, "taker_buy_quote": 1264.77774}, {"ts": 1767996600000, "open": 0.2265, "high": 0.2265, "low": 0.2263, "close": 0.2263, "volume": 8122.0, "quote_volume": 1838.46432, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996660000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 118.0, "quote_volume": 26.69455, "trades": 2, "taker_buy_volume": 29.5, "taker_buy_quote": 6.67585}, {"ts": 1767996720000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 137.4, "quote_volume": 31.09362, "trades": 1, "taker_buy_volume": 137.4, "taker_buy_quote": 31.09362}, {"ts": 1767996780000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 3619.3, "quote_volume": 818.8757, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996840000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996900000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996960000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997020000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 495.0, "quote_volume": 111.969, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 111.969}, {"ts": 1767997080000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997140000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997200000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997260000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997320000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 2683.8, "quote_volume": 607.14362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997380000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997440000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 123.9, "quote_volume": 28.01379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997500000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 106.8, "quote_volume": 24.13139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997560000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997620000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997680000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997740000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997800000, "open": 0.2261, "high": 0.2266, "low": 0.2261, "close": 0.2266, "volume": 3023.8, "quote_volume": 684.0843, "trades": 5, "taker_buy_volume": 2218.3, "taker_buy_quote": 501.61734}, {"ts": 1767997860000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 375.5, "quote_volume": 85.12293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997920000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997980000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998040000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998100000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 59.2, "quote_volume": 13.41472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998160000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 58.1, "quote_volume": 13.15384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998220000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998280000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998340000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998400000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998460000, "open": 0.2261, "high": 0.2261, "low": 0.2259, "close": 0.2259, "volume": 5767.9, "quote_volume": 1303.48556, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998520000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2254, "volume": 6588.2, "quote_volume": 1485.6324, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998580000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 695.9, "quote_volume": 156.92545, "trades": 1, "taker_buy_volume": 695.9, "taker_buy_quote": 156.92545}, {"ts": 1767998640000, "open": 0.2255, "high": 0.2256, "low": 0.2254, "close": 0.2254, "volume": 4208.6, "quote_volume": 949.11538, "trades": 7, "taker_buy_volume": 4080.5, "taker_buy_quote": 920.24164}, {"ts": 1767998700000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 138.1, "quote_volume": 31.11393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998760000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998820000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998880000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998940000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999000000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999060000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999120000, "open": 0.2253, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 3578.2, "quote_volume": 805.94621, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999180000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 212.8, "quote_volume": 47.9864, "trades": 2, "taker_buy_volume": 212.8, "taker_buy_quote": 47.9864}, {"ts": 1767999240000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 1478.5, "quote_volume": 333.45086, "trades": 3, "taker_buy_volume": 1478.5, "taker_buy_quote": 333.45086}, {"ts": 1767999300000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999360000, "open": 0.2257, "high": 0.2258, "low": 0.2257, "close": 0.2258, "volume": 818.6, "quote_volume": 184.81529, "trades": 4, "taker_buy_volume": 818.6, "taker_buy_quote": 184.81529}, {"ts": 1767999420000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999480000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999540000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999600000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999660000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999720000, "open": 0.2259, "high": 0.2263, "low": 0.2259, "close": 0.2263, "volume": 1770.2, "quote_volume": 400.37945, "trades": 9, "taker_buy_volume": 1770.2, "taker_buy_quote": 400.37945}, {"ts": 1767999780000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999840000, "open": 0.2264, "high": 0.2267, "low": 0.2264, "close": 0.2267, "volume": 1233.2, "quote_volume": 279.41545, "trades": 13, "taker_buy_volume": 1055.6, "taker_buy_quote": 239.18905}, {"ts": 1767999900000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999960000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 2170.7, "quote_volume": 491.40821, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000020000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000080000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000140000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000200000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000260000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000320000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 495.0, "quote_volume": 112.167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000380000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000440000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000500000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000560000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000620000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 53.3, "quote_volume": 12.07245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000680000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 44.2, "quote_volume": 10.00688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000740000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 44.2, "quote_volume": 10.00246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000800000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000860000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000920000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 44.3, "quote_volume": 10.03395, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03395}, {"ts": 1768000980000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 594.0, "quote_volume": 134.541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001040000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 88.7, "quote_volume": 20.10386, "trades": 2, "taker_buy_volume": 88.7, "taker_buy_quote": 20.10386}, {"ts": 1768001100000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001160000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001220000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001280000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001340000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001400000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 1360.0, "quote_volume": 308.24432, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 112.2165}, {"ts": 1768001460000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001520000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001580000, "open": 0.2267, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 808.4, "quote_volume": 183.38308, "trades": 4, "taker_buy_volume": 214.4, "taker_buy_quote": 48.60448}, {"ts": 1768001640000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001700000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001760000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 45.1, "quote_volume": 10.22868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001820000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 61.8, "quote_volume": 14.01006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001880000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 152.0, "quote_volume": 34.4432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001940000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 734.3, "quote_volume": 166.24552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002000000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002060000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 44.3, "quote_volume": 10.03395, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03395}, {"ts": 1768002120000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 965.7, "quote_volume": 218.73105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002180000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 761.7, "quote_volume": 172.44888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002240000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002300000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 615.6, "quote_volume": 139.4334, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002360000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 275.1, "quote_volume": 62.28989, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002420000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 594.0, "quote_volume": 134.4816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002480000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 91.8, "quote_volume": 20.78352, "trades": 1, "taker_buy_volume": 91.8, "taker_buy_quote": 20.78352}, {"ts": 1768002540000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 99.0, "quote_volume": 22.4136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002600000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002660000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002720000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 178.0, "quote_volume": 40.2814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002780000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002840000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002900000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002960000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003020000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 132.0, "quote_volume": 29.8716, "trades": 2, "taker_buy_volume": 132.0, "taker_buy_quote": 29.8716}, {"ts": 1768003080000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 264.6, "quote_volume": 59.87898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003140000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 185.6, "quote_volume": 42.01984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003200000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 539.3, "quote_volume": 122.15145, "trades": 2, "taker_buy_volume": 539.3, "taker_buy_quote": 122.15145}, {"ts": 1768003260000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003320000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 407.6, "quote_volume": 92.36216, "trades": 4, "taker_buy_volume": 407.6, "taker_buy_quote": 92.36216}, {"ts": 1768003380000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003440000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003500000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 296.3, "quote_volume": 67.14158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003560000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 259.6, "quote_volume": 58.80844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003620000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 473.5, "quote_volume": 107.30338, "trades": 7, "taker_buy_volume": 82.8, "taker_buy_quote": 18.77076}, {"ts": 1768003680000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 210.6, "quote_volume": 47.72196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003740000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 421.9, "quote_volume": 95.60254, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003800000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 204.4, "quote_volume": 46.31704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003860000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 3463.7, "quote_volume": 784.52305, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003920000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 363.6, "quote_volume": 82.26263, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003980000, "open": 0.2262, "high": 0.2262, "low": 0.226, "close": 0.226, "volume": 630.5, "quote_volume": 142.55575, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004040000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 203.5, "quote_volume": 45.991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004100000, "open": 0.226, "high": 0.2262, "low": 0.226, "close": 0.2261, "volume": 1596.9, "quote_volume": 361.08855, "trades": 7, "taker_buy_volume": 1230.1, "taker_buy_quote": 278.17689}, {"ts": 1768004160000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 378.9, "quote_volume": 85.66929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004220000, "open": 0.2259, "high": 0.226, "low": 0.2259, "close": 0.226, "volume": 378.4, "quote_volume": 85.49228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004280000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 327.6, "quote_volume": 74.05802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004340000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 275.2, "quote_volume": 62.22272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004400000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 309.9, "quote_volume": 70.06839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004460000, "open": 0.2261, "high": 0.2261, "low": 0.2259, "close": 0.2259, "volume": 1070.6, "quote_volume": 242.00004, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004520000, "open": 0.2258, "high": 0.2258, "low": 0.2255, "close": 0.2257, "volume": 2231.6, "quote_volume": 503.56333, "trades": 16, "taker_buy_volume": 795.2, "taker_buy_quote": 179.42714}, {"ts": 1768004580000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 334.3, "quote_volume": 75.41808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004640000, "open": 0.2256, "high": 0.2258, "low": 0.2255, "close": 0.2256, "volume": 2230.9, "quote_volume": 503.41078, "trades": 12, "taker_buy_volume": 1623.0, "taker_buy_quote": 366.27713}, {"ts": 1768004700000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 248.5, "quote_volume": 56.0715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004760000, "open": 0.2256, "high": 0.2258, "low": 0.2256, "close": 0.2258, "volume": 360.6, "quote_volume": 81.35854, "trades": 6, "taker_buy_volume": 35.9, "taker_buy_quote": 8.10622}, {"ts": 1768004820000, "open": 0.2258, "high": 0.226, "low": 0.2258, "close": 0.226, "volume": 10288.4, "quote_volume": 2323.1698, "trades": 34, "taker_buy_volume": 9898.2, "taker_buy_quote": 2235.0459}, {"ts": 1768004880000, "open": 0.226, "high": 0.2261, "low": 0.2259, "close": 0.2261, "volume": 1558.4, "quote_volume": 352.18729, "trades": 7, "taker_buy_volume": 184.6, "taker_buy_quote": 41.72707}, {"ts": 1768004940000, "open": 0.2259, "high": 0.2261, "low": 0.2259, "close": 0.2261, "volume": 375.5, "quote_volume": 84.85652, "trades": 4, "taker_buy_volume": 128.3, "taker_buy_quote": 29.00069}, {"ts": 1768005000000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 499.5, "quote_volume": 112.90178, "trades": 6, "taker_buy_volume": 147.8, "taker_buy_quote": 33.41758}, {"ts": 1768005060000, "open": 0.226, "high": 0.2265, "low": 0.226, "close": 0.2264, "volume": 4413.5, "quote_volume": 998.3027, "trades": 16, "taker_buy_volume": 3459.5, "taker_buy_quote": 782.37297}, {"ts": 1768005120000, "open": 0.2264, "high": 0.2265, "low": 0.2263, "close": 0.2264, "volume": 578.3, "quote_volume": 130.9269, "trades": 8, "taker_buy_volume": 184.2, "taker_buy_quote": 41.71187}, {"ts": 1768005180000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 529.2, "quote_volume": 119.90096, "trades": 8, "taker_buy_volume": 205.4, "taker_buy_quote": 46.53921}, {"ts": 1768005240000, "open": 0.2267, "high": 0.2268, "low": 0.2267, "close": 0.2268, "volume": 1271.8, "quote_volume": 288.43982, "trades": 9, "taker_buy_volume": 1137.5, "taker_buy_quote": 257.98058}, {"ts": 1768005300000, "open": 0.2267, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 412.9, "quote_volume": 93.62911, "trades": 8, "taker_buy_volume": 97.4, "taker_buy_quote": 22.09684}, {"ts": 1768005360000, "open": 0.2268, "high": 0.227, "low": 0.2267, "close": 0.2268, "volume": 8161.4, "quote_volume": 1852.35133, "trades": 21, "taker_buy_volume": 6953.3, "taker_buy_quote": 1578.32515}, {"ts": 1768005420000, "open": 0.2268, "high": 0.2269, "low": 0.2267, "close": 0.2267, "volume": 860.1, "quote_volume": 195.04751, "trades": 9, "taker_buy_volume": 240.1, "taker_buy_quote": 54.46545}, {"ts": 1768005480000, "open": 0.2269, "high": 0.227, "low": 0.2268, "close": 0.227, "volume": 520.6, "quote_volume": 118.1089, "trades": 6, "taker_buy_volume": 172.8, "taker_buy_quote": 39.21197}, {"ts": 1768005540000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 553.7, "quote_volume": 125.65034, "trades": 8, "taker_buy_volume": 158.1, "taker_buy_quote": 35.8887}, {"ts": 1768005600000, "open": 0.2269, "high": 0.2271, "low": 0.2269, "close": 0.2271, "volume": 199.6, "quote_volume": 45.29732, "trades": 3, "taker_buy_volume": 40.4, "taker_buy_quote": 9.17484}, {"ts": 1768005660000, "open": 0.2269, "high": 0.2272, "low": 0.2269, "close": 0.227, "volume": 858.2, "quote_volume": 194.7946, "trades": 8, "taker_buy_volume": 100.3, "taker_buy_quote": 22.77997}, {"ts": 1768005720000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 1342.1, "quote_volume": 304.48929, "trades": 7, "taker_buy_volume": 100.6, "taker_buy_quote": 22.82614}, {"ts": 1768005780000, "open": 0.2269, "high": 0.2269, "low": 0.2266, "close": 0.2267, "volume": 280.7, "quote_volume": 63.63154, "trades": 5, "taker_buy_volume": 77.0, "taker_buy_quote": 17.4649}, {"ts": 1768005840000, "open": 0.2266, "high": 0.2268, "low": 0.2266, "close": 0.2267, "volume": 424.1, "quote_volume": 96.13036, "trades": 4, "taker_buy_volume": 82.7, "taker_buy_quote": 18.75174}, {"ts": 1768005900000, "open": 0.2268, "high": 0.227, "low": 0.2268, "close": 0.2269, "volume": 447.7, "quote_volume": 101.57499, "trades": 9, "taker_buy_volume": 154.3, "taker_buy_quote": 35.01273}, {"ts": 1768005960000, "open": 0.2268, "high": 0.2268, "low": 0.2265, "close": 0.2265, "volume": 1884.3, "quote_volume": 427.1123, "trades": 14, "taker_buy_volume": 314.0, "taker_buy_quote": 71.18824}, {"ts": 1768006020000, "open": 0.2266, "high": 0.2269, "low": 0.2266, "close": 0.2268, "volume": 729.3, "quote_volume": 165.36614, "trades": 10, "taker_buy_volume": 422.1, "taker_buy_quote": 95.72208}, {"ts": 1768006080000, "open": 0.2268, "high": 0.2269, "low": 0.2267, "close": 0.2267, "volume": 2107.5, "quote_volume": 477.98004, "trades": 14, "taker_buy_volume": 275.6, "taker_buy_quote": 62.52505}, {"ts": 1768006140000, "open": 0.2268, "high": 0.2269, "low": 0.2266, "close": 0.2266, "volume": 1529.4, "quote_volume": 346.73962, "trades": 13, "taker_buy_volume": 388.7, "taker_buy_quote": 88.1225}, {"ts": 1768006200000, "open": 0.2265, "high": 0.2268, "low": 0.2265, "close": 0.2267, "volume": 791.9, "quote_volume": 179.49566, "trades": 11, "taker_buy_volume": 459.8, "taker_buy_quote": 104.24358}, {"ts": 1768006260000, "open": 0.2268, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 603.9, "quote_volume": 136.94363, "trades": 8, "taker_buy_volume": 360.3, "taker_buy_quote": 81.71951}, {"ts": 1768006320000, "open": 0.2269, "high": 0.2272, "low": 0.2269, "close": 0.227, "volume": 1072.7, "quote_volume": 243.54097, "trades": 13, "taker_buy_volume": 450.4, "taker_buy_quote": 102.27459}, {"ts": 1768006380000, "open": 0.2271, "high": 0.2273, "low": 0.227, "close": 0.2271, "volume": 5708.3, "quote_volume": 1296.90393, "trades": 16, "taker_buy_volume": 5034.5, "taker_buy_quote": 1143.91979}, {"ts": 1768006440000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 736.0, "quote_volume": 167.19091, "trades": 8, "taker_buy_volume": 453.1, "taker_buy_quote": 102.94432}, {"ts": 1768006500000, "open": 0.2271, "high": 0.2273, "low": 0.2271, "close": 0.2273, "volume": 1300.9, "quote_volume": 295.55236, "trades": 8, "taker_buy_volume": 274.6, "taker_buy_quote": 62.41658}, {"ts": 1768006560000, "open": 0.2272, "high": 0.2276, "low": 0.2272, "close": 0.2276, "volume": 2863.2, "quote_volume": 651.33685, "trades": 22, "taker_buy_volume": 1620.2, "taker_buy_quote": 368.66354}, {"ts": 1768006620000, "open": 0.2276, "high": 0.2276, "low": 0.2274, "close": 0.2276, "volume": 1572.3, "quote_volume": 357.64329, "trades": 10, "taker_buy_volume": 601.7, "taker_buy_quote": 136.92885}, {"ts": 1768006680000, "open": 0.2276, "high": 0.2278, "low": 0.2276, "close": 0.2277, "volume": 835.6, "quote_volume": 190.21169, "trades": 11, "taker_buy_volume": 520.4, "taker_buy_quote": 118.46951}, {"ts": 1768006740000, "open": 0.2277, "high": 0.2278, "low": 0.2276, "close": 0.2276, "volume": 914.0, "quote_volume": 208.08946, "trades": 12, "taker_buy_volume": 513.3, "taker_buy_quote": 116.88024}, {"ts": 1768006800000, "open": 0.2278, "high": 0.228, "low": 0.2278, "close": 0.228, "volume": 923.9, "quote_volume": 210.57727, "trades": 10, "taker_buy_volume": 329.7, "taker_buy_quote": 75.15911}, {"ts": 1768006860000, "open": 0.228, "high": 0.2285, "low": 0.228, "close": 0.2285, "volume": 1792.5, "quote_volume": 409.00488, "trades": 15, "taker_buy_volume": 1349.4, "taker_buy_quote": 307.8662}, {"ts": 1768006920000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 114.1, "quote_volume": 26.07185, "trades": 3, "taker_buy_volume": 114.1, "taker_buy_quote": 26.07185}, {"ts": 1768006980000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 81.6, "quote_volume": 18.6456, "trades": 2, "taker_buy_volume": 81.6, "taker_buy_quote": 18.6456}, {"ts": 1768007040000, "open": 0.2284, "high": 0.2284, "low": 0.2278, "close": 0.2279, "volume": 7541.0, "quote_volume": 1720.72825, "trades": 24, "taker_buy_volume": 213.8, "taker_buy_quote": 48.72502}, {"ts": 1768007100000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 294.7, "quote_volume": 67.10319, "trades": 5, "taker_buy_volume": 48.7, "taker_buy_quote": 11.08899}, {"ts": 1768007160000, "open": 0.2277, "high": 0.2278, "low": 0.2277, "close": 0.2278, "volume": 114.8, "quote_volume": 26.14634, "trades": 2, "taker_buy_volume": 114.8, "taker_buy_quote": 26.14634}, {"ts": 1768007220000, "open": 0.2277, "high": 0.2277, "low": 0.2273, "close": 0.2275, "volume": 3120.8, "quote_volume": 709.88251, "trades": 15, "taker_buy_volume": 120.0, "taker_buy_quote": 27.31282}, {"ts": 1768007280000, "open": 0.2276, "high": 0.2278, "low": 0.2276, "close": 0.2278, "volume": 13738.3, "quote_volume": 3127.7294, "trades": 33, "taker_buy_volume": 13738.3, "taker_buy_quote": 3127.7294}, {"ts": 1768007340000, "open": 0.2279, "high": 0.2279, "low": 0.2278, "close": 0.2278, "volume": 1090.7, "quote_volume": 248.52526, "trades": 6, "taker_buy_volume": 126.8, "taker_buy_quote": 28.88944}, {"ts": 1768007400000, "open": 0.2278, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 3629.8, "quote_volume": 826.91794, "trades": 5, "taker_buy_volume": 3134.8, "taker_buy_quote": 714.10744}, {"ts": 1768007460000, "open": 0.2279, "high": 0.2279, "low": 0.2274, "close": 0.2274, "volume": 3034.1, "quote_volume": 690.71419, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007520000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 44.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0188}, {"ts": 1768007580000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007640000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 44.0, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0232}, {"ts": 1768007700000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 44.0, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0276}, {"ts": 1768007760000, "open": 0.2279, "high": 0.2279, "low": 0.2276, "close": 0.2276, "volume": 5221.6, "quote_volume": 1189.24127, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007820000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007880000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 980.7, "quote_volume": 223.20732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007940000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 117.9, "quote_volume": 26.81944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008000000, "open": 0.2274, "high": 0.2274, "low": 0.2271, "close": 0.2271, "volume": 3555.4, "quote_volume": 807.95737, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008060000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008120000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 5483.8, "quote_volume": 1246.39027, "trades": 8, "taker_buy_volume": 774.7, "taker_buy_quote": 176.06575}, {"ts": 1768008180000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008240000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 1729.8, "quote_volume": 392.9684, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008300000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 437.6, "quote_volume": 99.42713, "trades": 5, "taker_buy_volume": 44.1, "taker_buy_quote": 10.02393}, {"ts": 1768008360000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008420000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008480000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 133.9, "quote_volume": 30.44886, "trades": 3, "taker_buy_volume": 133.9, "taker_buy_quote": 30.44886}, {"ts": 1768008540000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 66.0, "quote_volume": 15.015, "trades": 2, "taker_buy_volume": 66.0, "taker_buy_quote": 15.015}, {"ts": 1768008600000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 44.1, "quote_volume": 10.03716, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 10.03716}, {"ts": 1768008660000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 567.7, "quote_volume": 129.20852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008720000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 334.3, "quote_volume": 76.05325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008780000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 1199.9, "quote_volume": 273.16773, "trades": 5, "taker_buy_volume": 1199.9, "taker_buy_quote": 273.16773}, {"ts": 1768008840000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 44.1, "quote_volume": 10.04598, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 10.04598}, {"ts": 1768008900000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008960000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 127.5, "quote_volume": 29.05725, "trades": 4, "taker_buy_volume": 127.5, "taker_buy_quote": 29.05725}, {"ts": 1768009020000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 59.0, "quote_volume": 13.4461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009080000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009140000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009200000, "open": 0.2279, "high": 0.2279, "low": 0.2275, "close": 0.2275, "volume": 3809.9, "quote_volume": 867.44656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009260000, "open": 0.2274, "high": 0.2276, "low": 0.2273, "close": 0.2276, "volume": 7361.2, "quote_volume": 1673.64729, "trades": 12, "taker_buy_volume": 1900.4, "taker_buy_quote": 432.27238}, {"ts": 1768009320000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009380000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009440000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 44.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0188}, {"ts": 1768009500000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 80.6, "quote_volume": 18.36068, "trades": 2, "taker_buy_volume": 80.6, "taker_buy_quote": 18.36068}, {"ts": 1768009560000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009620000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009680000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009740000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 44.0, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0276}, {"ts": 1768009800000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009860000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009920000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 30.7, "quote_volume": 6.99653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009980000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010040000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010100000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 495.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.86}, {"ts": 1768010160000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1162.3, "quote_volume": 265.0044, "trades": 5, "taker_buy_volume": 444.7, "taker_buy_quote": 101.3916}, {"ts": 1768010220000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2282, "volume": 522.6, "quote_volume": 119.25407, "trades": 8, "taker_buy_volume": 222.2, "taker_buy_quote": 50.70541}, {"ts": 1768010280000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010340000, "open": 0.2283, "high": 0.2284, "low": 0.2282, "close": 0.2283, "volume": 2888.0, "quote_volume": 659.3462, "trades": 12, "taker_buy_volume": 387.9, "taker_buy_quote": 88.59195}, {"ts": 1768010400000, "open": 0.2284, "high": 0.2285, "low": 0.2283, "close": 0.2283, "volume": 1649.3, "quote_volume": 376.71806, "trades": 11, "taker_buy_volume": 88.2, "taker_buy_quote": 20.14929}, {"ts": 1768010460000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010520000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 1024.3, "quote_volume": 233.89982, "trades": 8, "taker_buy_volume": 26.3, "taker_buy_quote": 6.00692}, {"ts": 1768010580000, "open": 0.2284, "high": 0.2289, "low": 0.2284, "close": 0.2289, "volume": 2548.4, "quote_volume": 582.9834, "trades": 16, "taker_buy_volume": 802.3, "taker_buy_quote": 183.34535}, {"ts": 1768010640000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010700000, "open": 0.2289, "high": 0.2289, "low": 0.2287, "close": 0.2287, "volume": 2136.6, "quote_volume": 488.72086, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010760000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 436.8, "quote_volume": 99.98352, "trades": 1, "taker_buy_volume": 436.8, "taker_buy_quote": 99.98352}, {"ts": 1768010820000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010880000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 43.8, "quote_volume": 10.01706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010940000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011000000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011060000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2288, "volume": 121.7, "quote_volume": 27.8389, "trades": 3, "taker_buy_volume": 61.1, "taker_buy_quote": 13.97968}, {"ts": 1768011120000, "open": 0.2288, "high": 0.2288, "low": 0.2285, "close": 0.2285, "volume": 1295.0, "quote_volume": 296.23066, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011180000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011240000, "open": 0.2286, "high": 0.2286, "low": 0.228, "close": 0.2281, "volume": 9107.0, "quote_volume": 2078.67644, "trades": 25, "taker_buy_volume": 235.3, "taker_buy_quote": 53.67193}, {"ts": 1768011300000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 386.0, "quote_volume": 88.0466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011360000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 532.9, "quote_volume": 121.55449, "trades": 2, "taker_buy_volume": 532.9, "taker_buy_quote": 121.55449}, {"ts": 1768011420000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011480000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011540000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011600000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011660000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011720000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011780000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011840000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 363.2, "quote_volume": 82.8096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011960000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 44.0, "quote_volume": 10.0364, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0364}, {"ts": 1768012020000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 1581.2, "quote_volume": 360.7156, "trades": 6, "taker_buy_volume": 1358.9, "taker_buy_quote": 310.00897}, {"ts": 1768012080000, "open": 0.2283, "high": 0.2286, "low": 0.2283, "close": 0.2286, "volume": 1793.8, "quote_volume": 409.99654, "trades": 6, "taker_buy_volume": 1767.6, "taker_buy_quote": 404.01508}, {"ts": 1768012140000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 1164.7, "quote_volume": 266.25042, "trades": 6, "taker_buy_volume": 495.0, "taker_buy_quote": 113.157}, {"ts": 1768012200000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 616.2, "quote_volume": 140.77215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012260000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 340.9, "quote_volume": 77.79776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012320000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 43.9, "quote_volume": 10.01798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012380000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012440000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012500000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 43.9, "quote_volume": 10.01359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012560000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.2279, "volume": 88.0, "quote_volume": 20.0596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012620000, "open": 0.2278, "high": 0.2278, "low": 0.2277, "close": 0.2277, "volume": 459.9, "quote_volume": 104.75392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012680000, "open": 0.2276, "high": 0.2276, "low": 0.2269, "close": 0.2269, "volume": 4189.6, "quote_volume": 950.73918, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012740000, "open": 0.2269, "high": 0.2273, "low": 0.2269, "close": 0.2273, "volume": 4263.7, "quote_volume": 968.70939, "trades": 13, "taker_buy_volume": 4263.7, "taker_buy_quote": 968.70939}, {"ts": 1768012800000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 44.1, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012860000, "open": 0.2271, "high": 0.2271, "low": 0.2268, "close": 0.2268, "volume": 176.7, "quote_volume": 40.10208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012920000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012980000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013040000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 44.1, "quote_volume": 9.99747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013100000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013160000, "open": 0.2268, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 1025.7, "quote_volume": 232.72691, "trades": 3, "taker_buy_volume": 1025.7, "taker_buy_quote": 232.72691}, {"ts": 1768013220000, "open": 0.227, "high": 0.2272, "low": 0.227, "close": 0.2272, "volume": 1193.4, "quote_volume": 270.95872, "trades": 7, "taker_buy_volume": 1193.4, "taker_buy_quote": 270.95872}, {"ts": 1768013280000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 44.1, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 10.01952}, {"ts": 1768013340000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 44.1, "quote_volume": 10.02393, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 10.02393}, {"ts": 1768013400000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013460000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013520000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013580000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013640000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013700000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 44.1, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 10.02834}, {"ts": 1768013760000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2277, "volume": 232.2, "quote_volume": 52.84871, "trades": 5, "taker_buy_volume": 232.2, "taker_buy_quote": 52.84871}, {"ts": 1768013820000, "open": 0.2278, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 130.0, "quote_volume": 29.6205, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 29.6205}, {"ts": 1768013880000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 272.2, "quote_volume": 62.00716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013940000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014000000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 131.7, "quote_volume": 30.00126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014060000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014120000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014180000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 44.0, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0276}, {"ts": 1768014240000, "open": 0.228, "high": 0.228, "low": 0.2275, "close": 0.2275, "volume": 1191.7, "quote_volume": 271.30994, "trades": 9, "taker_buy_volume": 44.0, "taker_buy_quote": 10.032}, {"ts": 1768014300000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 44.1, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014360000, "open": 0.2273, "high": 0.2276, "low": 0.2271, "close": 0.2276, "volume": 5996.7, "quote_volume": 1363.39285, "trades": 17, "taker_buy_volume": 5164.9, "taker_buy_quote": 1174.42834}, {"ts": 1768014420000, "open": 0.2276, "high": 0.2276, "low": 0.2274, "close": 0.2274, "volume": 555.2, "quote_volume": 126.31197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014480000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 61.0, "quote_volume": 13.86361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014540000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014600000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014660000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 805.5, "quote_volume": 183.32739, "trades": 4, "taker_buy_volume": 88.2, "taker_buy_quote": 20.06991}, {"ts": 1768014720000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014780000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014840000, "open": 0.2276, "high": 0.2277, "low": 0.2275, "close": 0.2277, "volume": 3112.0, "quote_volume": 708.31384, "trades": 11, "taker_buy_volume": 765.5, "taker_buy_quote": 174.25485}, {"ts": 1768014900000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 217.7, "quote_volume": 49.59206, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0232}, {"ts": 1768014960000, "open": 0.2279, "high": 0.2282, "low": 0.2279, "close": 0.2281, "volume": 1606.6, "quote_volume": 366.49528, "trades": 8, "taker_buy_volume": 1162.0, "taker_buy_quote": 265.08202}, {"ts": 1768015020000, "open": 0.2281, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 475.3, "quote_volume": 108.41286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015080000, "open": 0.2281, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 977.6, "quote_volume": 222.96453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015140000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 87.9, "quote_volume": 20.06317, "trades": 2, "taker_buy_volume": 87.9, "taker_buy_quote": 20.06317}, {"ts": 1768015200000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015260000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 43.9, "quote_volume": 10.01798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015320000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015380000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 495.0, "quote_volume": 112.959, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 112.959}, {"ts": 1768015440000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 43.9, "quote_volume": 10.02237, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1768015500000, "open": 0.2284, "high": 0.2285, "low": 0.2284, "close": 0.2285, "volume": 87.8, "quote_volume": 20.05791, "trades": 2, "taker_buy_volume": 87.8, "taker_buy_quote": 20.05791}, {"ts": 1768015560000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 1088.8, "quote_volume": 248.7908, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015620000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 647.3, "quote_volume": 147.89282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015680000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2283, "volume": 924.5, "quote_volume": 211.14647, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015740000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015800000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2285, "volume": 476.1, "quote_volume": 108.82622, "trades": 6, "taker_buy_volume": 123.0, "taker_buy_quote": 28.10989}, {"ts": 1768015860000, "open": 0.2286, "high": 0.2286, "low": 0.2285, "close": 0.2285, "volume": 324.8, "quote_volume": 74.23903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015920000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2283, "volume": 2959.7, "quote_volume": 676.23574, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015980000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016040000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016100000, "open": 0.2283, "high": 0.2283, "low": 0.2278, "close": 0.2278, "volume": 7150.0, "quote_volume": 1631.83433, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016160000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 178.3, "quote_volume": 40.61674, "trades": 3, "taker_buy_volume": 178.3, "taker_buy_quote": 40.61674}, {"ts": 1768016220000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016280000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 130.0, "quote_volume": 29.64, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 29.64}, {"ts": 1768016340000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016400000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 44.0, "quote_volume": 10.0364, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0364}, {"ts": 1768016460000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 87.9, "quote_volume": 20.06317, "trades": 2, "taker_buy_volume": 87.9, "taker_buy_quote": 20.06317}, {"ts": 1768016520000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016580000, "open": 0.2282, "high": 0.2282, "low": 0.2279, "close": 0.2281, "volume": 1797.5, "quote_volume": 409.84317, "trades": 8, "taker_buy_volume": 1621.8, "taker_buy_quote": 369.7748}, {"ts": 1768016640000, "open": 0.2282, "high": 0.2287, "low": 0.2282, "close": 0.2287, "volume": 3941.1, "quote_volume": 900.57124, "trades": 20, "taker_buy_volume": 1500.6, "taker_buy_quote": 342.78409}, {"ts": 1768016700000, "open": 0.2288, "high": 0.229, "low": 0.2286, "close": 0.2286, "volume": 5672.9, "quote_volume": 1298.59443, "trades": 47, "taker_buy_volume": 436.6, "taker_buy_quote": 99.9626}, {"ts": 1768016760000, "open": 0.2286, "high": 0.2286, "low": 0.2284, "close": 0.2284, "volume": 716.3, "quote_volume": 163.64537, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016820000, "open": 0.2284, "high": 0.2288, "low": 0.2283, "close": 0.2288, "volume": 4157.0, "quote_volume": 950.36807, "trades": 44, "taker_buy_volume": 3865.3, "taker_buy_quote": 883.76857}, {"ts": 1768016880000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 87.6, "quote_volume": 20.05602, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 20.05602}, {"ts": 1768016940000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 639.5, "quote_volume": 146.4124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017000000, "open": 0.2291, "high": 0.2308, "low": 0.2291, "close": 0.2302, "volume": 50163.1, "quote_volume": 11539.07279, "trades": 149, "taker_buy_volume": 33968.4, "taker_buy_quote": 7808.73732}, {"ts": 1768017060000, "open": 0.2302, "high": 0.2302, "low": 0.2297, "close": 0.2299, "volume": 23551.7, "quote_volume": 5416.74879, "trades": 44, "taker_buy_volume": 1620.2, "taker_buy_quote": 372.41225}, {"ts": 1768017120000, "open": 0.23, "high": 0.2303, "low": 0.23, "close": 0.2301, "volume": 22464.0, "quote_volume": 5170.27347, "trades": 103, "taker_buy_volume": 13719.6, "taker_buy_quote": 3157.44157}, {"ts": 1768017180000, "open": 0.2301, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 1045.2, "quote_volume": 240.65964, "trades": 7, "taker_buy_volume": 1045.2, "taker_buy_quote": 240.65964}, {"ts": 1768017240000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 3924.9, "quote_volume": 902.85748, "trades": 20, "taker_buy_volume": 179.7, "taker_buy_quote": 41.33536}, {"ts": 1768017300000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 78.4, "quote_volume": 18.032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017360000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 25.6, "quote_volume": 5.89056, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 5.89056}, {"ts": 1768017420000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017480000, "open": 0.2301, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 2480.8, "quote_volume": 571.19547, "trades": 20, "taker_buy_volume": 2480.8, "taker_buy_quote": 571.19547}, {"ts": 1768017540000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 265.8, "quote_volume": 61.24032, "trades": 3, "taker_buy_volume": 265.8, "taker_buy_quote": 61.24032}, {"ts": 1768017600000, "open": 0.2305, "high": 0.231, "low": 0.2305, "close": 0.231, "volume": 9817.0, "quote_volume": 2265.40458, "trades": 39, "taker_buy_volume": 3672.9, "taker_buy_quote": 847.4789}, {"ts": 1768017660000, "open": 0.2311, "high": 0.2314, "low": 0.2309, "close": 0.231, "volume": 15768.2, "quote_volume": 3645.35687, "trades": 46, "taker_buy_volume": 8830.0, "taker_buy_quote": 2042.08828}, {"ts": 1768017720000, "open": 0.2311, "high": 0.2312, "low": 0.2306, "close": 0.2306, "volume": 6695.4, "quote_volume": 1546.26989, "trades": 26, "taker_buy_volume": 154.0, "taker_buy_quote": 35.59536}, {"ts": 1768017780000, "open": 0.2305, "high": 0.2306, "low": 0.2301, "close": 0.2305, "volume": 21698.6, "quote_volume": 4996.1028, "trades": 54, "taker_buy_volume": 19556.5, "taker_buy_quote": 4503.13616}, {"ts": 1768017840000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 27.6, "quote_volume": 6.35628, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 6.35628}, {"ts": 1768017900000, "open": 0.2302, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 709.1, "quote_volume": 163.12765, "trades": 9, "taker_buy_volume": 54.2, "taker_buy_quote": 12.466}, {"ts": 1768017960000, "open": 0.23, "high": 0.2304, "low": 0.23, "close": 0.2304, "volume": 478.2, "quote_volume": 110.0819, "trades": 7, "taker_buy_volume": 478.2, "taker_buy_quote": 110.0819}, {"ts": 1768018020000, "open": 0.2304, "high": 0.2304, "low": 0.2301, "close": 0.2301, "volume": 5855.8, "quote_volume": 1347.52907, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018080000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 657.9, "quote_volume": 151.27516, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018140000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 1315.0, "quote_volume": 302.48528, "trades": 5, "taker_buy_volume": 1315.0, "taker_buy_quote": 302.48528}, {"ts": 1768018200000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 346.5, "quote_volume": 79.7643, "trades": 3, "taker_buy_volume": 346.5, "taker_buy_quote": 79.7643}, {"ts": 1768018260000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 1681.3, "quote_volume": 386.86277, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018320000, "open": 0.2299, "high": 0.2299, "low": 0.2296, "close": 0.2296, "volume": 1403.5, "quote_volume": 322.46186, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018380000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 638.7, "quote_volume": 146.58831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018440000, "open": 0.2294, "high": 0.2294, "low": 0.229, "close": 0.2292, "volume": 31495.2, "quote_volume": 7217.76921, "trades": 30, "taker_buy_volume": 1361.4, "taker_buy_quote": 311.90406}, {"ts": 1768018500000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018560000, "open": 0.229, "high": 0.229, "low": 0.2288, "close": 0.2288, "volume": 735.2, "quote_volume": 168.28727, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018620000, "open": 0.2288, "high": 0.2289, "low": 0.2288, "close": 0.2289, "volume": 2555.0, "quote_volume": 584.79374, "trades": 3, "taker_buy_volume": 2555.0, "taker_buy_quote": 584.79374}, {"ts": 1768018680000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 760.5, "quote_volume": 174.10531, "trades": 8, "taker_buy_volume": 490.9, "taker_buy_quote": 112.39387}, {"ts": 1768018740000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018800000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2289, "volume": 1979.4, "quote_volume": 453.08088, "trades": 6, "taker_buy_volume": 1897.8, "taker_buy_quote": 434.40642}, {"ts": 1768018860000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 59.2, "quote_volume": 13.54496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018920000, "open": 0.2289, "high": 0.2289, "low": 0.2286, "close": 0.2286, "volume": 4279.6, "quote_volume": 979.17528, "trades": 13, "taker_buy_volume": 1482.3, "taker_buy_quote": 339.29847}, {"ts": 1768018980000, "open": 0.2288, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 131.4, "quote_volume": 30.05118, "trades": 3, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02144}, {"ts": 1768019040000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019100000, "open": 0.2284, "high": 0.2284, "low": 0.2277, "close": 0.2279, "volume": 17435.1, "quote_volume": 3978.97173, "trades": 31, "taker_buy_volume": 2032.7, "taker_buy_quote": 463.06596}, {"ts": 1768019160000, "open": 0.2279, "high": 0.2279, "low": 0.2275, "close": 0.2275, "volume": 2124.9, "quote_volume": 483.59058, "trades": 13, "taker_buy_volume": 878.3, "taker_buy_quote": 199.85662}, {"ts": 1768019220000, "open": 0.2277, "high": 0.228, "low": 0.2277, "close": 0.228, "volume": 3992.3, "quote_volume": 909.6248, "trades": 9, "taker_buy_volume": 3992.3, "taker_buy_quote": 909.6248}, {"ts": 1768019280000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019340000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019400000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019460000, "open": 0.2279, "high": 0.2279, "low": 0.2278, "close": 0.2278, "volume": 445.1, "quote_volume": 101.41604, "trades": 3, "taker_buy_volume": 222.3, "taker_buy_quote": 50.63994}, {"ts": 1768019520000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.2279, "volume": 493.2, "quote_volume": 112.44959, "trades": 5, "taker_buy_volume": 44.0, "taker_buy_quote": 10.032}, {"ts": 1768019580000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019640000, "open": 0.2279, "high": 0.2279, "low": 0.2278, "close": 0.2278, "volume": 508.2, "quote_volume": 115.79462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019700000, "open": 0.2279, "high": 0.2285, "low": 0.2279, "close": 0.2285, "volume": 1661.5, "quote_volume": 379.14154, "trades": 12, "taker_buy_volume": 869.1, "taker_buy_quote": 198.31927}, {"ts": 1768019760000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 545.7, "quote_volume": 124.63349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019820000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 915.8, "quote_volume": 209.16317, "trades": 5, "taker_buy_volume": 915.8, "taker_buy_quote": 209.16317}, {"ts": 1768019880000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 26.8, "quote_volume": 6.11576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019940000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 87.8, "quote_volume": 20.06669, "trades": 2, "taker_buy_volume": 87.8, "taker_buy_quote": 20.06669}, {"ts": 1768020000000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2288, "volume": 1190.7, "quote_volume": 272.36697, "trades": 5, "taker_buy_volume": 1190.7, "taker_buy_quote": 272.36697}, {"ts": 1768020060000, "open": 0.2288, "high": 0.2291, "low": 0.2288, "close": 0.2291, "volume": 1336.0, "quote_volume": 306.04475, "trades": 8, "taker_buy_volume": 546.0, "taker_buy_quote": 125.05575}, {"ts": 1768020120000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020180000, "open": 0.2292, "high": 0.2294, "low": 0.2288, "close": 0.2294, "volume": 23272.7, "quote_volume": 5332.52924, "trades": 56, "taker_buy_volume": 13468.0, "taker_buy_quote": 3087.12849}, {"ts": 1768020240000, "open": 0.2294, "high": 0.2294, "low": 0.2291, "close": 0.2291, "volume": 177.3, "quote_volume": 40.64624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020300000, "open": 0.2292, "high": 0.2297, "low": 0.2292, "close": 0.2296, "volume": 1699.7, "quote_volume": 390.21497, "trades": 11, "taker_buy_volume": 1425.8, "taker_buy_quote": 327.304}, {"ts": 1768020360000, "open": 0.2297, "high": 0.2297, "low": 0.2294, "close": 0.2294, "volume": 2478.8, "quote_volume": 569.14163, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020420000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 87.4, "quote_volume": 20.03645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020480000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 607.7, "quote_volume": 139.23097, "trades": 3, "taker_buy_volume": 69.0, "taker_buy_quote": 15.8148}, {"ts": 1768020540000, "open": 0.2292, "high": 0.2295, "low": 0.2292, "close": 0.2295, "volume": 746.8, "quote_volume": 171.19278, "trades": 7, "taker_buy_volume": 524.2, "taker_buy_quote": 120.17286}, {"ts": 1768020600000, "open": 0.2296, "high": 0.2297, "low": 0.2295, "close": 0.2295, "volume": 942.1, "quote_volume": 216.31143, "trades": 6, "taker_buy_volume": 140.1, "taker_buy_quote": 32.1766}, {"ts": 1768020660000, "open": 0.2295, "high": 0.2295, "low": 0.2293, "close": 0.2293, "volume": 374.2, "quote_volume": 85.81717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020720000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 87.4, "quote_volume": 20.06267, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 20.06267}, {"ts": 1768020780000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 965.3, "quote_volume": 221.63288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020840000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 333.6, "quote_volume": 76.59456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020900000, "open": 0.2296, "high": 0.2299, "low": 0.2296, "close": 0.2299, "volume": 995.4, "quote_volume": 228.62373, "trades": 10, "taker_buy_volume": 461.6, "taker_buy_quote": 106.03213}, {"ts": 1768020960000, "open": 0.2299, "high": 0.2299, "low": 0.2292, "close": 0.2294, "volume": 4773.9, "quote_volume": 1096.03438, "trades": 46, "taker_buy_volume": 694.5, "taker_buy_quote": 159.25759}, {"ts": 1768021020000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 37.5, "quote_volume": 8.6025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021080000, "open": 0.2295, "high": 0.2297, "low": 0.2295, "close": 0.2296, "volume": 794.0, "quote_volume": 182.33288, "trades": 7, "taker_buy_volume": 271.5, "taker_buy_quote": 62.32236}, {"ts": 1768021140000, "open": 0.2296, "high": 0.2296, "low": 0.2293, "close": 0.2293, "volume": 1545.2, "quote_volume": 354.51924, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021200000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021260000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021320000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021380000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021440000, "open": 0.2294, "high": 0.2294, "low": 0.2284, "close": 0.2284, "volume": 5226.2, "quote_volume": 1196.42176, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021500000, "open": 0.2285, "high": 0.2286, "low": 0.2283, "close": 0.2283, "volume": 174.6, "quote_volume": 39.88731, "trades": 5, "taker_buy_volume": 86.8, "taker_buy_quote": 19.83818}, {"ts": 1768021560000, "open": 0.2283, "high": 0.2288, "low": 0.2283, "close": 0.2288, "volume": 5211.6, "quote_volume": 1192.15506, "trades": 18, "taker_buy_volume": 5211.6, "taker_buy_quote": 1192.15506}, {"ts": 1768021620000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 43.7, "quote_volume": 10.00293, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.00293}, {"ts": 1768021680000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021740000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021800000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 1167.6, "quote_volume": 267.60081, "trades": 4, "taker_buy_volume": 1167.6, "taker_buy_quote": 267.60081}, {"ts": 1768021860000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021920000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021980000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022040000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 1330.5, "quote_volume": 304.9506, "trades": 2, "taker_buy_volume": 1330.5, "taker_buy_quote": 304.9506}, {"ts": 1768022100000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 121.2, "quote_volume": 27.79891, "trades": 3, "taker_buy_volume": 121.2, "taker_buy_quote": 27.79891}, {"ts": 1768022160000, "open": 0.2294, "high": 0.2296, "low": 0.2294, "close": 0.2296, "volume": 255.1, "quote_volume": 58.5607, "trades": 3, "taker_buy_volume": 255.1, "taker_buy_quote": 58.5607}, {"ts": 1768022220000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 264.0, "quote_volume": 60.5616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022280000, "open": 0.2294, "high": 0.2299, "low": 0.2294, "close": 0.2299, "volume": 3032.6, "quote_volume": 696.60067, "trades": 10, "taker_buy_volume": 2785.1, "taker_buy_quote": 639.82417}, {"ts": 1768022340000, "open": 0.23, "high": 0.2303, "low": 0.23, "close": 0.2303, "volume": 4853.1, "quote_volume": 1117.04725, "trades": 13, "taker_buy_volume": 4853.1, "taker_buy_quote": 1117.04725}, {"ts": 1768022400000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 652.0, "quote_volume": 150.12193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022460000, "open": 0.2302, "high": 0.2304, "low": 0.2301, "close": 0.2304, "volume": 7897.2, "quote_volume": 1818.89498, "trades": 10, "taker_buy_volume": 5242.9, "taker_buy_quote": 1207.82035}, {"ts": 1768022520000, "open": 0.2305, "high": 0.2307, "low": 0.2304, "close": 0.2306, "volume": 1079.2, "quote_volume": 248.82972, "trades": 11, "taker_buy_volume": 291.4, "taker_buy_quote": 67.20582}, {"ts": 1768022580000, "open": 0.2306, "high": 0.2314, "low": 0.2306, "close": 0.231, "volume": 5913.1, "quote_volume": 1366.35516, "trades": 27, "taker_buy_volume": 4169.2, "taker_buy_quote": 963.4891}, {"ts": 1768022640000, "open": 0.2309, "high": 0.2313, "low": 0.2307, "close": 0.2307, "volume": 5615.6, "quote_volume": 1297.44727, "trades": 25, "taker_buy_volume": 4406.1, "taker_buy_quote": 1018.32144}, {"ts": 1768022700000, "open": 0.2307, "high": 0.231, "low": 0.2307, "close": 0.2308, "volume": 1484.7, "quote_volume": 342.704, "trades": 9, "taker_buy_volume": 680.4, "taker_buy_quote": 157.09605}, {"ts": 1768022760000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 1286.0, "quote_volume": 296.6802, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022820000, "open": 0.2306, "high": 0.2306, "low": 0.2303, "close": 0.2303, "volume": 1253.2, "quote_volume": 288.90831, "trades": 9, "taker_buy_volume": 222.3, "taker_buy_quote": 51.26238}, {"ts": 1768022880000, "open": 0.2303, "high": 0.2303, "low": 0.23, "close": 0.23, "volume": 3459.3, "quote_volume": 796.29157, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022940000, "open": 0.2299, "high": 0.2299, "low": 0.2294, "close": 0.2295, "volume": 9124.7, "quote_volume": 2095.60016, "trades": 21, "taker_buy_volume": 876.2, "taker_buy_quote": 201.14805}, {"ts": 1768023000000, "open": 0.2295, "high": 0.23, "low": 0.2295, "close": 0.23, "volume": 5609.5, "quote_volume": 1288.34893, "trades": 22, "taker_buy_volume": 5609.5, "taker_buy_quote": 1288.34893}, {"ts": 1768023060000, "open": 0.2299, "high": 0.2301, "low": 0.2298, "close": 0.2301, "volume": 2071.2, "quote_volume": 476.34113, "trades": 12, "taker_buy_volume": 1108.0, "taker_buy_quote": 254.84436}, {"ts": 1768023120000, "open": 0.23, "high": 0.23, "low": 0.2297, "close": 0.2297, "volume": 348.6, "quote_volume": 80.12571, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023180000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023240000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023300000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2296, "volume": 1978.5, "quote_volume": 454.51316, "trades": 7, "taker_buy_volume": 978.5, "taker_buy_quote": 224.8593}, {"ts": 1768023360000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 37.6, "quote_volume": 8.6292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023420000, "open": 0.2296, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 2822.5, "quote_volume": 648.13448, "trades": 7, "taker_buy_volume": 2822.5, "taker_buy_quote": 648.13448}, {"ts": 1768023480000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.2299, "volume": 185.5, "quote_volume": 42.64623, "trades": 5, "taker_buy_volume": 87.2, "taker_buy_quote": 20.05164}, {"ts": 1768023540000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 921.9, "quote_volume": 212.08132, "trades": 5, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1768023600000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023660000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.6, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1768023720000, "open": 0.2301, "high": 0.2304, "low": 0.2301, "close": 0.2304, "volume": 2214.4, "quote_volume": 510.0144, "trades": 9, "taker_buy_volume": 2214.4, "taker_buy_quote": 510.0144}, {"ts": 1768023780000, "open": 0.2302, "high": 0.2302, "low": 0.2299, "close": 0.2299, "volume": 697.2, "quote_volume": 160.46094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023840000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023900000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023960000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024020000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024080000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024140000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024200000, "open": 0.2301, "high": 0.2301, "low": 0.2298, "close": 0.2298, "volume": 542.8, "quote_volume": 124.8633, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024260000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 869.5, "quote_volume": 199.9355, "trades": 2, "taker_buy_volume": 869.5, "taker_buy_quote": 199.9355}, {"ts": 1768024320000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024440000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024500000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 32.7, "quote_volume": 7.51119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024560000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024620000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 195.0, "quote_volume": 44.811, "trades": 3, "taker_buy_volume": 195.0, "taker_buy_quote": 44.811}, {"ts": 1768024680000, "open": 0.2298, "high": 0.2298, "low": 0.2295, "close": 0.2296, "volume": 3815.1, "quote_volume": 875.7737, "trades": 11, "taker_buy_volume": 130.0, "taker_buy_quote": 29.861}, {"ts": 1768024740000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 495.0, "quote_volume": 113.6025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024800000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 571.5, "quote_volume": 131.1021, "trades": 3, "taker_buy_volume": 32.8, "taker_buy_quote": 7.52432}, {"ts": 1768024860000, "open": 0.2293, "high": 0.2295, "low": 0.2292, "close": 0.2295, "volume": 7563.7, "quote_volume": 1733.8369, "trades": 10, "taker_buy_volume": 1129.1, "taker_buy_quote": 258.97271}, {"ts": 1768024920000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 495.0, "quote_volume": 113.6025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024980000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025040000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.7, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025100000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 217.3, "quote_volume": 49.87472, "trades": 3, "taker_buy_volume": 217.3, "taker_buy_quote": 49.87472}, {"ts": 1768025160000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025220000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 75.1, "quote_volume": 17.24296, "trades": 1, "taker_buy_volume": 75.1, "taker_buy_quote": 17.24296}, {"ts": 1768025280000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 43.7, "quote_volume": 10.03789, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.03789}, {"ts": 1768025340000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 43.6, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01928}, {"ts": 1768025400000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 256.0, "quote_volume": 58.8288, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 58.8288}, {"ts": 1768025460000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025520000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025580000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 596.6, "quote_volume": 137.08852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025640000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 54.1, "quote_volume": 12.43218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025700000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025760000, "open": 0.2298, "high": 0.2298, "low": 0.229, "close": 0.229, "volume": 2631.3, "quote_volume": 603.62075, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025820000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 869.0, "quote_volume": 199.06364, "trades": 7, "taker_buy_volume": 869.0, "taker_buy_quote": 199.06364}, {"ts": 1768025880000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025940000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 6698.7, "quote_volume": 1533.82345, "trades": 10, "taker_buy_volume": 359.4, "taker_buy_quote": 82.26666}, {"ts": 1768026000000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026060000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 1570.7, "quote_volume": 359.80712, "trades": 6, "taker_buy_volume": 1570.7, "taker_buy_quote": 359.80712}, {"ts": 1768026120000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026180000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026240000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026300000, "open": 0.2292, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 1215.1, "quote_volume": 278.59855, "trades": 7, "taker_buy_volume": 304.3, "taker_buy_quote": 69.75867}, {"ts": 1768026360000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026420000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.7, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1768026480000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026540000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 87.4, "quote_volume": 20.07141, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 20.07141}, {"ts": 1768026600000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 124.5, "quote_volume": 28.59765, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 28.59765}, {"ts": 1768026660000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026720000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 7891.8, "quote_volume": 1813.00669, "trades": 10, "taker_buy_volume": 7222.0, "taker_buy_quote": 1659.03715}, {"ts": 1768026780000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 65.2, "quote_volume": 14.98948, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 14.98948}, {"ts": 1768026840000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026900000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 713.0, "quote_volume": 163.97692, "trades": 5, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1768026960000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027020000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2299, "volume": 562.1, "quote_volume": 129.22008, "trades": 2, "taker_buy_volume": 562.1, "taker_buy_quote": 129.22008}, {"ts": 1768027080000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 681.5, "quote_volume": 156.70762, "trades": 4, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1768027140000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027200000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 495.0, "quote_volume": 113.751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027260000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027320000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 37.5, "quote_volume": 8.6175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027380000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027440000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027500000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027560000, "open": 0.2299, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 625.7, "quote_volume": 143.86631, "trades": 8, "taker_buy_volume": 77.9, "taker_buy_quote": 17.91357}, {"ts": 1768027620000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027680000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027740000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 87.2, "quote_volume": 20.02548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027800000, "open": 0.2294, "high": 0.2294, "low": 0.2289, "close": 0.2289, "volume": 5386.8, "quote_volume": 1234.78553, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027860000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027920000, "open": 0.2288, "high": 0.2289, "low": 0.2284, "close": 0.2289, "volume": 14951.6, "quote_volume": 3418.2705, "trades": 40, "taker_buy_volume": 13067.9, "taker_buy_quote": 2987.96885}, {"ts": 1768027980000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 209.0, "quote_volume": 47.85662, "trades": 4, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0302}, {"ts": 1768028040000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028100000, "open": 0.2288, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 2273.4, "quote_volume": 519.72369, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028160000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028220000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028280000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028340000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 100.0, "quote_volume": 22.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028400000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028460000, "open": 0.2288, "high": 0.229, "low": 0.2288, "close": 0.229, "volume": 906.7, "quote_volume": 207.60956, "trades": 8, "taker_buy_volume": 189.4, "taker_buy_quote": 43.34786}, {"ts": 1768028520000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028580000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 87.6, "quote_volume": 20.07354, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 20.07354}, {"ts": 1768028640000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028700000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 122.4, "quote_volume": 28.07419, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 28.07419}, {"ts": 1768028760000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.7, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1768028820000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 67.1, "quote_volume": 15.40616, "trades": 3, "taker_buy_volume": 67.1, "taker_buy_quote": 15.40616}, {"ts": 1768028880000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028940000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029000000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 87.4, "quote_volume": 20.05393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029060000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 87.4, "quote_volume": 20.06267, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 20.06267}, {"ts": 1768029120000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 993.8, "quote_volume": 228.34298, "trades": 9, "taker_buy_volume": 270.3, "taker_buy_quote": 62.11057}, {"ts": 1768029180000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029240000, "open": 0.2296, "high": 0.2296, "low": 0.2289, "close": 0.2289, "volume": 9050.1, "quote_volume": 2076.21911, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029300000, "open": 0.2288, "high": 0.2288, "low": 0.2284, "close": 0.2284, "volume": 1439.6, "quote_volume": 328.9351, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029360000, "open": 0.2283, "high": 0.229, "low": 0.2279, "close": 0.2284, "volume": 36109.7, "quote_volume": 8251.73573, "trades": 72, "taker_buy_volume": 20522.5, "taker_buy_quote": 4690.02487}, {"ts": 1768029420000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 120.7, "quote_volume": 27.57995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029480000, "open": 0.2284, "high": 0.2284, "low": 0.228, "close": 0.228, "volume": 6203.5, "quote_volume": 1415.14171, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029540000, "open": 0.228, "high": 0.2281, "low": 0.2276, "close": 0.228, "volume": 6845.5, "quote_volume": 1560.26133, "trades": 21, "taker_buy_volume": 1808.8, "taker_buy_quote": 412.18587}, {"ts": 1768029600000, "open": 0.2279, "high": 0.2282, "low": 0.2276, "close": 0.2282, "volume": 8253.9, "quote_volume": 1880.31543, "trades": 26, "taker_buy_volume": 4100.5, "taker_buy_quote": 934.5658}, {"ts": 1768029660000, "open": 0.2281, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 304.9, "quote_volume": 69.53805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029720000, "open": 0.228, "high": 0.2283, "low": 0.2278, "close": 0.2281, "volume": 14344.7, "quote_volume": 3272.23425, "trades": 40, "taker_buy_volume": 9122.0, "taker_buy_quote": 2081.31714}, {"ts": 1768029780000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029840000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 3407.2, "quote_volume": 777.40263, "trades": 12, "taker_buy_volume": 2412.5, "taker_buy_quote": 550.34955}, {"ts": 1768029900000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 37.5, "quote_volume": 8.5575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029960000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 1262.6, "quote_volume": 288.0492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030020000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030080000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 94.6, "quote_volume": 21.59211, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 21.59211}, {"ts": 1768030140000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.9, "quote_volume": 10.02676, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02676}, {"ts": 1768030200000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030260000, "open": 0.2284, "high": 0.2287, "low": 0.2284, "close": 0.2287, "volume": 605.0, "quote_volume": 138.30026, "trades": 6, "taker_buy_volume": 244.7, "taker_buy_quote": 55.94972}, {"ts": 1768030320000, "open": 0.2288, "high": 0.2289, "low": 0.2286, "close": 0.2289, "volume": 3230.4, "quote_volume": 739.06074, "trades": 14, "taker_buy_volume": 175.2, "taker_buy_quote": 40.09452}, {"ts": 1768030380000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030440000, "open": 0.229, "high": 0.2291, "low": 0.2289, "close": 0.2289, "volume": 2124.1, "quote_volume": 486.57237, "trades": 9, "taker_buy_volume": 1250.4, "taker_buy_quote": 286.41646}, {"ts": 1768030500000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 434.1, "quote_volume": 99.36111, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 38.4552}, {"ts": 1768030560000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 519.0, "quote_volume": 118.7472, "trades": 4, "taker_buy_volume": 24.0, "taker_buy_quote": 5.4912}, {"ts": 1768030620000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2285, "volume": 852.6, "quote_volume": 194.88174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030680000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030740000, "open": 0.2285, "high": 0.2285, "low": 0.2282, "close": 0.2282, "volume": 1470.3, "quote_volume": 335.67827, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030800000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 39.5, "quote_volume": 9.00995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030860000, "open": 0.2281, "high": 0.2284, "low": 0.2279, "close": 0.2284, "volume": 8275.7, "quote_volume": 1888.58152, "trades": 21, "taker_buy_volume": 6075.6, "taker_buy_quote": 1386.85501}, {"ts": 1768030920000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 158.1, "quote_volume": 36.12585, "trades": 2, "taker_buy_volume": 158.1, "taker_buy_quote": 36.12585}, {"ts": 1768030980000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 52.5, "quote_volume": 11.99625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031040000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 714.3, "quote_volume": 163.1195, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031100000, "open": 0.2283, "high": 0.2283, "low": 0.2281, "close": 0.2281, "volume": 1529.6, "quote_volume": 348.99122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031160000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 717.3, "quote_volume": 163.63836, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 112.9095}, {"ts": 1768031220000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 983.5, "quote_volume": 224.51082, "trades": 6, "taker_buy_volume": 761.2, "taker_buy_quote": 173.75973}, {"ts": 1768031280000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 266.2, "quote_volume": 60.74684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031340000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 812.9, "quote_volume": 185.58946, "trades": 5, "taker_buy_volume": 812.9, "taker_buy_quote": 185.58946}, {"ts": 1768031400000, "open": 0.2284, "high": 0.2285, "low": 0.2284, "close": 0.2285, "volume": 260.0, "quote_volume": 59.397, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 59.397}, {"ts": 1768031460000, "open": 0.2285, "high": 0.2287, "low": 0.2285, "close": 0.2287, "volume": 758.9, "quote_volume": 173.53865, "trades": 14, "taker_buy_volume": 758.9, "taker_buy_quote": 173.53865}, {"ts": 1768031520000, "open": 0.2287, "high": 0.2288, "low": 0.2286, "close": 0.2288, "volume": 352.5, "quote_volume": 80.62973, "trades": 5, "taker_buy_volume": 130.0, "taker_buy_quote": 29.744}, {"ts": 1768031580000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 58.1, "quote_volume": 13.29328, "trades": 1, "taker_buy_volume": 58.1, "taker_buy_quote": 13.29328}, {"ts": 1768031640000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031700000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 185.6, "quote_volume": 42.44672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031760000, "open": 0.2287, "high": 0.2289, "low": 0.2286, "close": 0.2289, "volume": 1510.0, "quote_volume": 345.26612, "trades": 11, "taker_buy_volume": 520.0, "taker_buy_quote": 118.95212}, {"ts": 1768031820000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 388.8, "quote_volume": 88.96394, "trades": 3, "taker_buy_volume": 65.0, "taker_buy_quote": 14.8785}, {"ts": 1768031880000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031940000, "open": 0.2287, "high": 0.2287, "low": 0.2283, "close": 0.2283, "volume": 19060.4, "quote_volume": 4354.10814, "trades": 33, "taker_buy_volume": 116.6, "taker_buy_quote": 26.61978}, {"ts": 1768032000000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 185.6, "quote_volume": 42.37248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032060000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 185.6, "quote_volume": 42.37248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032120000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 495.0, "quote_volume": 113.0085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032180000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 43.9, "quote_volume": 10.01798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032240000, "open": 0.2281, "high": 0.2281, "low": 0.2279, "close": 0.2279, "volume": 273.6, "quote_volume": 62.39496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032300000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 358.5, "quote_volume": 81.70215, "trades": 4, "taker_buy_volume": 358.5, "taker_buy_quote": 81.70215}, {"ts": 1768032360000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 44.0, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032420000, "open": 0.2277, "high": 0.2277, "low": 0.2276, "close": 0.2276, "volume": 2168.6, "quote_volume": 493.58907, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032480000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032540000, "open": 0.2276, "high": 0.2276, "low": 0.2274, "close": 0.2274, "volume": 18073.8, "quote_volume": 4112.26886, "trades": 9, "taker_buy_volume": 5288.6, "taker_buy_quote": 1203.68536}, {"ts": 1768032600000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 330.0, "quote_volume": 75.075, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 75.075}, {"ts": 1768032660000, "open": 0.2277, "high": 0.2279, "low": 0.2277, "close": 0.2278, "volume": 6123.6, "quote_volume": 1395.42995, "trades": 25, "taker_buy_volume": 1546.7, "taker_buy_quote": 352.4562}, {"ts": 1768032720000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 129.1, "quote_volume": 29.42189, "trades": 1, "taker_buy_volume": 129.1, "taker_buy_quote": 29.42189}, {"ts": 1768032780000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 55.5, "quote_volume": 12.63735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032840000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 450.6, "quote_volume": 102.69174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032900000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032960000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033020000, "open": 0.2279, "high": 0.2279, "low": 0.2276, "close": 0.2276, "volume": 872.3, "quote_volume": 198.59802, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033080000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 134.2, "quote_volume": 30.54832, "trades": 2, "taker_buy_volume": 134.2, "taker_buy_quote": 30.54832}, {"ts": 1768033140000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 222.6, "quote_volume": 50.68602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033200000, "open": 0.2278, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 88.0, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 20.0508}, {"ts": 1768033260000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 123.2, "quote_volume": 28.0896, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 28.0896}, {"ts": 1768033320000, "open": 0.2281, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 792.3, "quote_volume": 180.72056, "trades": 6, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0364}, {"ts": 1768033380000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.2279, "volume": 57.3, "quote_volume": 13.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033440000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 44.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.032}, {"ts": 1768033500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033560000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 1423.5, "quote_volume": 324.70914, "trades": 6, "taker_buy_volume": 1423.5, "taker_buy_quote": 324.70914}, {"ts": 1768033620000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 43.9, "quote_volume": 10.02237, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1768033680000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033740000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 360.0, "quote_volume": 82.188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033800000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 366.5, "quote_volume": 83.7086, "trades": 3, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02676}, {"ts": 1768033860000, "open": 0.2284, "high": 0.2284, "low": 0.228, "close": 0.2281, "volume": 1910.8, "quote_volume": 436.12419, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033920000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 3978.7, "quote_volume": 907.7103, "trades": 12, "taker_buy_volume": 2543.5, "taker_buy_quote": 580.26942}, {"ts": 1768033980000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034040000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 101.8, "quote_volume": 23.24094, "trades": 1, "taker_buy_volume": 101.8, "taker_buy_quote": 23.24094}, {"ts": 1768034100000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034160000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 1716.4, "quote_volume": 391.67739, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034220000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 185.6, "quote_volume": 42.33536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034280000, "open": 0.228, "high": 0.228, "low": 0.2274, "close": 0.2277, "volume": 40417.1, "quote_volume": 9201.03725, "trades": 64, "taker_buy_volume": 5957.7, "taker_buy_quote": 1356.08419}, {"ts": 1768034340000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 6228.2, "quote_volume": 1416.29268, "trades": 5, "taker_buy_volume": 3005.9, "taker_buy_quote": 683.54166}, {"ts": 1768034400000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 222.3, "quote_volume": 50.59548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034460000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 6306.3, "quote_volume": 1435.31388, "trades": 6, "taker_buy_volume": 1348.1, "taker_buy_quote": 306.82756}, {"ts": 1768034520000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034580000, "open": 0.2274, "high": 0.2274, "low": 0.2273, "close": 0.2273, "volume": 323.5, "quote_volume": 73.53596, "trades": 3, "taker_buy_volume": 235.3, "taker_buy_quote": 53.48369}, {"ts": 1768034640000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 112.3, "quote_volume": 25.55507, "trades": 3, "taker_buy_volume": 112.3, "taker_buy_quote": 25.55507}, {"ts": 1768034700000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 495.0, "quote_volume": 112.6125, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.6125}, {"ts": 1768034760000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034820000, "open": 0.2277, "high": 0.2278, "low": 0.2277, "close": 0.2278, "volume": 1322.4, "quote_volume": 301.19051, "trades": 4, "taker_buy_volume": 1322.4, "taker_buy_quote": 301.19051}, {"ts": 1768034880000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034940000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 154.3, "quote_volume": 35.14954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035000000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035060000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035120000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 132.5, "quote_volume": 30.17025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035180000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035240000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035300000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035360000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 43.9, "quote_volume": 9.99603, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 9.99603}, {"ts": 1768035420000, "open": 0.2278, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 65.0, "quote_volume": 14.8091, "trades": 2, "taker_buy_volume": 65.0, "taker_buy_quote": 14.8091}, {"ts": 1768035480000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035540000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 518.0, "quote_volume": 118.0522, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 118.0522}, {"ts": 1768035600000, "open": 0.2278, "high": 0.2278, "low": 0.2277, "close": 0.2278, "volume": 899.6, "quote_volume": 204.91068, "trades": 3, "taker_buy_volume": 222.6, "taker_buy_quote": 50.70828}, {"ts": 1768035660000, "open": 0.2277, "high": 0.2278, "low": 0.2277, "close": 0.2278, "volume": 8459.1, "quote_volume": 1926.92908, "trades": 8, "taker_buy_volume": 7920.1, "taker_buy_quote": 1804.14928}, {"ts": 1768035720000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 44.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035780000, "open": 0.2276, "high": 0.2276, "low": 0.2273, "close": 0.2273, "volume": 19471.1, "quote_volume": 4429.41319, "trades": 12, "taker_buy_volume": 583.2, "taker_buy_quote": 132.61968}, {"ts": 1768035840000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035900000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035960000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036020000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036080000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036140000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 308.0, "quote_volume": 70.0392, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 70.0392}, {"ts": 1768036200000, "open": 0.2272, "high": 0.2275, "low": 0.2272, "close": 0.2275, "volume": 7372.2, "quote_volume": 1676.29886, "trades": 26, "taker_buy_volume": 6956.9, "taker_buy_quote": 1581.83134}, {"ts": 1768036260000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036320000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 427.7, "quote_volume": 97.38288, "trades": 4, "taker_buy_volume": 427.7, "taker_buy_quote": 97.38288}, {"ts": 1768036380000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036440000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 4660.4, "quote_volume": 1060.36204, "trades": 7, "taker_buy_volume": 2910.9, "taker_buy_quote": 662.22975}, {"ts": 1768036500000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036560000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036620000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036680000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 27.7, "quote_volume": 6.30452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036740000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036800000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036860000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 71.4, "quote_volume": 16.23636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036920000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036980000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 726.2, "quote_volume": 165.04655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037040000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037100000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 495.0, "quote_volume": 112.5135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037160000, "open": 0.2272, "high": 0.2272, "low": 0.227, "close": 0.2271, "volume": 1418.9, "quote_volume": 322.19242, "trades": 6, "taker_buy_volume": 35.2, "taker_buy_quote": 7.99392}, {"ts": 1768037220000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037280000, "open": 0.2271, "high": 0.2273, "low": 0.2271, "close": 0.2273, "volume": 118.5, "quote_volume": 26.92458, "trades": 3, "taker_buy_volume": 118.5, "taker_buy_quote": 26.92458}, {"ts": 1768037340000, "open": 0.2274, "high": 0.2275, "low": 0.2273, "close": 0.2273, "volume": 1773.4, "quote_volume": 403.25555, "trades": 6, "taker_buy_volume": 88.2, "taker_buy_quote": 20.06109}, {"ts": 1768037400000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 44.1, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037460000, "open": 0.2271, "high": 0.2271, "low": 0.2264, "close": 0.2268, "volume": 8821.3, "quote_volume": 1999.76683, "trades": 25, "taker_buy_volume": 3680.2, "taker_buy_quote": 834.66936}, {"ts": 1768037520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4488.4, "quote_volume": 1018.8668, "trades": 14, "taker_buy_volume": 4488.4, "taker_buy_quote": 1018.8668}, {"ts": 1768037580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037640000, "open": 0.2271, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 88.3, "quote_volume": 20.05734, "trades": 2, "taker_buy_volume": 88.3, "taker_buy_quote": 20.05734}, {"ts": 1768037700000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037760000, "open": 0.2273, "high": 0.2274, "low": 0.2273, "close": 0.2274, "volume": 611.4, "quote_volume": 139.02513, "trades": 4, "taker_buy_volume": 116.4, "taker_buy_quote": 26.46213}, {"ts": 1768037820000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037880000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037940000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038000000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 439.5, "quote_volume": 99.98625, "trades": 3, "taker_buy_volume": 439.5, "taker_buy_quote": 99.98625}, {"ts": 1768038060000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038120000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038180000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038240000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038300000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038360000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038420000, "open": 0.2275, "high": 0.2278, "low": 0.2275, "close": 0.2277, "volume": 10439.0, "quote_volume": 2376.39553, "trades": 24, "taker_buy_volume": 7453.3, "taker_buy_quote": 1696.55164}, {"ts": 1768038480000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 190.8, "quote_volume": 43.42608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038540000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 44.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038600000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038660000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038720000, "open": 0.2274, "high": 0.2274, "low": 0.2271, "close": 0.2271, "volume": 329.6, "quote_volume": 74.89394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038780000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 88.3, "quote_volume": 20.03968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038840000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 198.0, "quote_volume": 44.9262, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 44.9262}, {"ts": 1768038900000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038960000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039020000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039080000, "open": 0.2268, "high": 0.2268, "low": 0.2267, "close": 0.2268, "volume": 1472.9, "quote_volume": 333.97627, "trades": 6, "taker_buy_volume": 794.2, "taker_buy_quote": 180.05153}, {"ts": 1768039140000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039200000, "open": 0.2268, "high": 0.227, "low": 0.2268, "close": 0.227, "volume": 3577.5, "quote_volume": 811.69044, "trades": 9, "taker_buy_volume": 3577.5, "taker_buy_quote": 811.69044}, {"ts": 1768039260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039320000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 26.5, "quote_volume": 6.0102, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 6.0102}, {"ts": 1768039380000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039440000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 1994.1, "quote_volume": 451.91698, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039500000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 66.0, "quote_volume": 14.9622, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 14.9622}, {"ts": 1768039560000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 495.0, "quote_volume": 112.167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039620000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039680000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039740000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039800000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039860000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039920000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039980000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040040000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040100000, "open": 0.2265, "high": 0.2267, "low": 0.2265, "close": 0.2267, "volume": 840.0, "quote_volume": 190.36966, "trades": 5, "taker_buy_volume": 795.8, "taker_buy_quote": 180.35836}, {"ts": 1768040160000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 5328.0, "quote_volume": 1206.99568, "trades": 10, "taker_buy_volume": 748.8, "taker_buy_quote": 169.75296}, {"ts": 1768040220000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 1370.4, "quote_volume": 310.23912, "trades": 8, "taker_buy_volume": 1131.8, "taker_buy_quote": 256.23952}, {"ts": 1768040280000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 1930.2, "quote_volume": 436.85729, "trades": 8, "taker_buy_volume": 1435.2, "taker_buy_quote": 324.78929}, {"ts": 1768040340000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 1734.3, "quote_volume": 392.78725, "trades": 11, "taker_buy_volume": 1734.3, "taker_buy_quote": 392.78725}, {"ts": 1768040400000, "open": 0.2264, "high": 0.2267, "low": 0.2264, "close": 0.2267, "volume": 4496.4, "quote_volume": 1018.64741, "trades": 18, "taker_buy_volume": 3432.1, "taker_buy_quote": 777.63739}, {"ts": 1768040460000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040520000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040580000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 44.8, "quote_volume": 10.1472, "trades": 2, "taker_buy_volume": 44.8, "taker_buy_quote": 10.1472}, {"ts": 1768040640000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040700000, "open": 0.2265, "high": 0.2267, "low": 0.2264, "close": 0.2265, "volume": 7816.1, "quote_volume": 1770.07705, "trades": 15, "taker_buy_volume": 6781.8, "taker_buy_quote": 1535.86203}, {"ts": 1768040760000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 1807.5, "quote_volume": 409.218, "trades": 4, "taker_buy_volume": 1312.5, "taker_buy_quote": 297.15}, {"ts": 1768040820000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040880000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040940000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041000000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041060000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 495.0, "quote_volume": 112.068, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.068}, {"ts": 1768041120000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 44.3, "quote_volume": 10.02509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041180000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041240000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041300000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041360000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 398.6, "quote_volume": 90.24304, "trades": 3, "taker_buy_volume": 355.1, "taker_buy_quote": 80.39464}, {"ts": 1768041420000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041480000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041540000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041600000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 495.0, "quote_volume": 112.068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041660000, "open": 0.2262, "high": 0.2264, "low": 0.2262, "close": 0.2264, "volume": 2868.2, "quote_volume": 648.986, "trades": 9, "taker_buy_volume": 1294.8, "taker_buy_quote": 293.03342}, {"ts": 1768041720000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 247.3, "quote_volume": 55.93926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041780000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041840000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 990.0, "quote_volume": 223.9875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041900000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 120.0, "quote_volume": 27.132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041960000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042020000, "open": 0.2263, "high": 0.2269, "low": 0.2263, "close": 0.2269, "volume": 10453.3, "quote_volume": 2369.11879, "trades": 37, "taker_buy_volume": 10453.3, "taker_buy_quote": 2369.11879}, {"ts": 1768042080000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042140000, "open": 0.2269, "high": 0.2271, "low": 0.2269, "close": 0.227, "volume": 2444.5, "quote_volume": 554.92938, "trades": 10, "taker_buy_volume": 2444.5, "taker_buy_quote": 554.92938}, {"ts": 1768042200000, "open": 0.2269, "high": 0.2269, "low": 0.2267, "close": 0.2267, "volume": 2952.1, "quote_volume": 669.5037, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042260000, "open": 0.2267, "high": 0.2267, "low": 0.2263, "close": 0.2267, "volume": 20269.2, "quote_volume": 4591.18728, "trades": 28, "taker_buy_volume": 6838.7, "taker_buy_quote": 1549.29276}, {"ts": 1768042320000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 2032.5, "quote_volume": 460.64125, "trades": 16, "taker_buy_volume": 2032.5, "taker_buy_quote": 460.64125}, {"ts": 1768042380000, "open": 0.2267, "high": 0.2267, "low": 0.2262, "close": 0.2263, "volume": 7275.9, "quote_volume": 1646.33084, "trades": 17, "taker_buy_volume": 1028.7, "taker_buy_quote": 232.85091}, {"ts": 1768042440000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 2076.3, "quote_volume": 469.86669, "trades": 7, "taker_buy_volume": 2076.3, "taker_buy_quote": 469.86669}, {"ts": 1768042500000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 46.0, "quote_volume": 10.4098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042560000, "open": 0.2263, "high": 0.2264, "low": 0.2257, "close": 0.2262, "volume": 31834.9, "quote_volume": 7195.96492, "trades": 86, "taker_buy_volume": 13082.1, "taker_buy_quote": 2957.84136}, {"ts": 1768042620000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 309.3, "quote_volume": 69.98139, "trades": 6, "taker_buy_volume": 309.3, "taker_buy_quote": 69.98139}, {"ts": 1768042680000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042740000, "open": 0.2263, "high": 0.2267, "low": 0.2263, "close": 0.2267, "volume": 1987.9, "quote_volume": 450.28267, "trades": 18, "taker_buy_volume": 1765.6, "taker_buy_quote": 399.90949}, {"ts": 1768042800000, "open": 0.2266, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 769.9, "quote_volume": 174.41948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042860000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 1048.0, "quote_volume": 237.28943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042920000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042980000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2262, "volume": 1965.4, "quote_volume": 444.52398, "trades": 11, "taker_buy_volume": 842.5, "taker_buy_quote": 190.5735}, {"ts": 1768043040000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 3111.8, "quote_volume": 704.20034, "trades": 14, "taker_buy_volume": 2833.5, "taker_buy_quote": 641.22105}, {"ts": 1768043100000, "open": 0.2263, "high": 0.2263, "low": 0.226, "close": 0.226, "volume": 6781.9, "quote_volume": 1533.42472, "trades": 29, "taker_buy_volume": 4264.2, "taker_buy_quote": 964.20799}, {"ts": 1768043160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043220000, "open": 0.226, "high": 0.226, "low": 0.2256, "close": 0.2258, "volume": 4362.3, "quote_volume": 985.1995, "trades": 24, "taker_buy_volume": 1695.9, "taker_buy_quote": 383.16228}, {"ts": 1768043280000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043340000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043400000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 2224.4, "quote_volume": 502.71864, "trades": 13, "taker_buy_volume": 2224.4, "taker_buy_quote": 502.71864}, {"ts": 1768043460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 43.3, "quote_volume": 9.7858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043520000, "open": 0.226, "high": 0.226, "low": 0.2257, "close": 0.2259, "volume": 10120.5, "quote_volume": 2285.71155, "trades": 32, "taker_buy_volume": 6391.8, "taker_buy_quote": 1443.52217}, {"ts": 1768043580000, "open": 0.2259, "high": 0.2261, "low": 0.2259, "close": 0.2261, "volume": 13816.1, "quote_volume": 3121.09677, "trades": 10, "taker_buy_volume": 13816.1, "taker_buy_quote": 3121.09677}, {"ts": 1768043640000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 1523.2, "quote_volume": 344.69573, "trades": 9, "taker_buy_volume": 583.6, "taker_buy_quote": 132.06425}, {"ts": 1768043700000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043760000, "open": 0.2262, "high": 0.2263, "low": 0.2261, "close": 0.2263, "volume": 627.9, "quote_volume": 141.98148, "trades": 5, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02509}, {"ts": 1768043820000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 242.7, "quote_volume": 54.92301, "trades": 1, "taker_buy_volume": 242.7, "taker_buy_quote": 54.92301}, {"ts": 1768043880000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043940000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044000000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 495.0, "quote_volume": 112.0185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044060000, "open": 0.2263, "high": 0.2265, "low": 0.2263, "close": 0.2265, "volume": 274.2, "quote_volume": 62.06475, "trades": 5, "taker_buy_volume": 88.6, "taker_buy_quote": 20.06347}, {"ts": 1768044120000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044180000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044240000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044300000, "open": 0.2265, "high": 0.2265, "low": 0.2262, "close": 0.2262, "volume": 996.2, "quote_volume": 225.50919, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044360000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 564.8, "quote_volume": 127.81424, "trades": 6, "taker_buy_volume": 564.8, "taker_buy_quote": 127.81424}, {"ts": 1768044420000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 480.9, "quote_volume": 108.87576, "trades": 3, "taker_buy_volume": 480.9, "taker_buy_quote": 108.87576}, {"ts": 1768044480000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044540000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044600000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 44.3, "quote_volume": 10.02952, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02952}, {"ts": 1768044660000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044720000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044780000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044840000, "open": 0.2263, "high": 0.2265, "low": 0.2262, "close": 0.2265, "volume": 1378.7, "quote_volume": 312.19263, "trades": 9, "taker_buy_volume": 1112.1, "taker_buy_quote": 251.86548}, {"ts": 1768044900000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 242.0, "quote_volume": 54.8372, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 54.8372}, {"ts": 1768044960000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045020000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045080000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045140000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045200000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 1824.2, "quote_volume": 413.41764, "trades": 8, "taker_buy_volume": 454.5, "taker_buy_quote": 102.99412}, {"ts": 1768045260000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045320000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045380000, "open": 0.2267, "high": 0.227, "low": 0.2267, "close": 0.227, "volume": 176.0, "quote_volume": 39.92547, "trades": 4, "taker_buy_volume": 176.0, "taker_buy_quote": 39.92547}, {"ts": 1768045440000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 501.8, "quote_volume": 113.9086, "trades": 4, "taker_buy_volume": 44.2, "taker_buy_quote": 10.0334}, {"ts": 1768045500000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 1582.3, "quote_volume": 359.02387, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045560000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045620000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 272.6, "quote_volume": 61.85294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045680000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045740000, "open": 0.227, "high": 0.2272, "low": 0.227, "close": 0.2272, "volume": 9658.2, "quote_volume": 2194.1004, "trades": 16, "taker_buy_volume": 7604.1, "taker_buy_quote": 1727.4486}, {"ts": 1768045800000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 272.1, "quote_volume": 61.77111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045860000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 525.4, "quote_volume": 119.37392, "trades": 2, "taker_buy_volume": 30.4, "taker_buy_quote": 6.90992}, {"ts": 1768045920000, "open": 0.2273, "high": 0.2275, "low": 0.2273, "close": 0.2274, "volume": 3518.7, "quote_volume": 800.17221, "trades": 11, "taker_buy_volume": 3195.0, "taker_buy_quote": 726.56283}, {"ts": 1768045980000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 805.5, "quote_volume": 183.01401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046040000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046100000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 253.0, "quote_volume": 57.43541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046220000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 1556.4, "quote_volume": 352.99593, "trades": 5, "taker_buy_volume": 66.0, "taker_buy_quote": 14.9688}, {"ts": 1768046280000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046340000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046400000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 303.7, "quote_volume": 68.84437, "trades": 5, "taker_buy_volume": 215.3, "taker_buy_quote": 48.80851}, {"ts": 1768046460000, "open": 0.2265, "high": 0.2265, "low": 0.226, "close": 0.2261, "volume": 8268.0, "quote_volume": 1869.97719, "trades": 30, "taker_buy_volume": 327.3, "taker_buy_quote": 74.00253}, {"ts": 1768046520000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046580000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 185.6, "quote_volume": 41.96416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046640000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 489.6, "quote_volume": 110.69856, "trades": 4, "taker_buy_volume": 253.0, "taker_buy_quote": 57.2033}, {"ts": 1768046700000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 44.3, "quote_volume": 10.02066, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02066}, {"ts": 1768046760000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046820000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 519.3, "quote_volume": 117.43596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046880000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046940000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 116.6, "quote_volume": 26.37492, "trades": 2, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02066}, {"ts": 1768047000000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 44.3, "quote_volume": 10.02509, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02509}, {"ts": 1768047060000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047120000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047180000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 87.6, "quote_volume": 19.82388, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 19.82388}, {"ts": 1768047240000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047300000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047360000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047420000, "open": 0.2262, "high": 0.2265, "low": 0.2262, "close": 0.2263, "volume": 676.8, "quote_volume": 153.18312, "trades": 7, "taker_buy_volume": 153.4, "taker_buy_quote": 34.72335}, {"ts": 1768047480000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047540000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047600000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 717.3, "quote_volume": 162.37449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047660000, "open": 0.2262, "high": 0.2262, "low": 0.226, "close": 0.226, "volume": 355.2, "quote_volume": 80.33295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047720000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2258, "volume": 656.3, "quote_volume": 148.25373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047780000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 495.0, "quote_volume": 111.8205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047840000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047900000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 1083.7, "quote_volume": 244.69946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047960000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048020000, "open": 0.2259, "high": 0.226, "low": 0.2259, "close": 0.226, "volume": 537.9, "quote_volume": 121.5159, "trades": 2, "taker_buy_volume": 537.9, "taker_buy_quote": 121.5159}, {"ts": 1768048080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048140000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048200000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048380000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 622.2, "quote_volume": 140.43054, "trades": 3, "taker_buy_volume": 209.0, "taker_buy_quote": 47.1713}, {"ts": 1768048440000, "open": 0.2258, "high": 0.2258, "low": 0.2248, "close": 0.2255, "volume": 93711.1, "quote_volume": 21101.56223, "trades": 217, "taker_buy_volume": 42645.7, "taker_buy_quote": 9599.89783}, {"ts": 1768048500000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 44.4, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.01664}, {"ts": 1768048560000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 1031.8, "quote_volume": 232.87726, "trades": 5, "taker_buy_volume": 91.9, "taker_buy_quote": 20.74183}, {"ts": 1768048620000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048680000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 44.4, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048740000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048800000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048860000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048920000, "open": 0.2255, "high": 0.2258, "low": 0.2251, "close": 0.2258, "volume": 18880.2, "quote_volume": 4261.46939, "trades": 22, "taker_buy_volume": 16606.6, "taker_buy_quote": 3749.13146}, {"ts": 1768048980000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 539.4, "quote_volume": 121.85046, "trades": 4, "taker_buy_volume": 539.4, "taker_buy_quote": 121.85046}, {"ts": 1768049040000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049100000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049160000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 156.6, "quote_volume": 35.37594, "trades": 1, "taker_buy_volume": 156.6, "taker_buy_quote": 35.37594}, {"ts": 1768049220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 264.0, "quote_volume": 59.664, "trades": 6, "taker_buy_volume": 264.0, "taker_buy_quote": 59.664}, {"ts": 1768049280000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049340000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 44.4, "quote_volume": 10.03884, "trades": 2, "taker_buy_volume": 44.4, "taker_buy_quote": 10.03884}, {"ts": 1768049400000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049460000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.226, "volume": 762.0, "quote_volume": 172.20756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049520000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2258, "volume": 530.9, "quote_volume": 119.88165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049580000, "open": 0.2259, "high": 0.2259, "low": 0.2257, "close": 0.2257, "volume": 1205.8, "quote_volume": 272.24302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049640000, "open": 0.2259, "high": 0.226, "low": 0.2259, "close": 0.226, "volume": 701.4, "quote_volume": 158.4669, "trades": 5, "taker_buy_volume": 701.4, "taker_buy_quote": 158.4669}, {"ts": 1768049700000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 88.8, "quote_volume": 20.07324, "trades": 4, "taker_buy_volume": 88.8, "taker_buy_quote": 20.07324}, {"ts": 1768049760000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049820000, "open": 0.2261, "high": 0.2262, "low": 0.2259, "close": 0.2259, "volume": 3099.9, "quote_volume": 700.64352, "trades": 13, "taker_buy_volume": 638.0, "taker_buy_quote": 144.26283}, {"ts": 1768049880000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049940000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 440.4, "quote_volume": 99.57444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050000000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 262.9, "quote_volume": 59.44169, "trades": 1, "taker_buy_volume": 262.9, "taker_buy_quote": 59.44169}, {"ts": 1768050060000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050120000, "open": 0.2262, "high": 0.2264, "low": 0.2262, "close": 0.2264, "volume": 1021.1, "quote_volume": 231.02543, "trades": 7, "taker_buy_volume": 1021.1, "taker_buy_quote": 231.02543}, {"ts": 1768050180000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 594.1, "quote_volume": 134.55658, "trades": 3, "taker_buy_volume": 523.4, "taker_buy_quote": 118.5501}, {"ts": 1768050240000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 1351.8, "quote_volume": 306.34465, "trades": 8, "taker_buy_volume": 919.9, "taker_buy_quote": 208.47611}, {"ts": 1768050300000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050360000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050420000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 39.7, "quote_volume": 8.98808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050480000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050540000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 222.6, "quote_volume": 50.44116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050600000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050660000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050720000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050780000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2262, "volume": 2118.0, "quote_volume": 479.1093, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050840000, "open": 0.2263, "high": 0.2273, "low": 0.2263, "close": 0.2272, "volume": 16228.9, "quote_volume": 3684.36384, "trades": 42, "taker_buy_volume": 12485.6, "taker_buy_quote": 2833.74182}, {"ts": 1768050900000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 44.2, "quote_volume": 10.03782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050960000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 88.2, "quote_volume": 20.04345, "trades": 2, "taker_buy_volume": 88.2, "taker_buy_quote": 20.04345}, {"ts": 1768051020000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 445.2, "quote_volume": 101.19396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051080000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 148.3, "quote_volume": 33.68334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051140000, "open": 0.2271, "high": 0.2273, "low": 0.2271, "close": 0.2273, "volume": 1086.6, "quote_volume": 246.92418, "trades": 4, "taker_buy_volume": 1034.1, "taker_buy_quote": 235.00143}, {"ts": 1768051200000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 266.7, "quote_volume": 60.59424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051260000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 266.7, "quote_volume": 60.58983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051320000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 623.7, "quote_volume": 141.63785, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051380000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 468.0, "quote_volume": 106.2828, "trades": 1, "taker_buy_volume": 468.0, "taker_buy_quote": 106.2828}, {"ts": 1768051440000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051500000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051560000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 222.6, "quote_volume": 50.55246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051620000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051680000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051740000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051800000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051860000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 89.9, "quote_volume": 20.39831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051920000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 515.8, "quote_volume": 116.98344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051980000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052040000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 222.3, "quote_volume": 50.41764, "trades": 1, "taker_buy_volume": 222.3, "taker_buy_quote": 50.41764}, {"ts": 1768052100000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052160000, "open": 0.2268, "high": 0.2268, "low": 0.2265, "close": 0.2265, "volume": 1241.4, "quote_volume": 281.45344, "trades": 7, "taker_buy_volume": 717.3, "taker_buy_quote": 162.68364}, {"ts": 1768052220000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 539.2, "quote_volume": 122.23664, "trades": 2, "taker_buy_volume": 539.2, "taker_buy_quote": 122.23664}, {"ts": 1768052280000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052340000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 56.9, "quote_volume": 12.89923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052400000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 44.2, "quote_volume": 10.01572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052460000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052520000, "open": 0.2266, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 884.4, "quote_volume": 200.40062, "trades": 4, "taker_buy_volume": 840.2, "taker_buy_quote": 190.38932}, {"ts": 1768052580000, "open": 0.2264, "high": 0.2264, "low": 0.2261, "close": 0.2261, "volume": 430.9, "quote_volume": 97.52918, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052640000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 822.3, "quote_volume": 185.86203, "trades": 5, "taker_buy_volume": 222.3, "taker_buy_quote": 50.26203}, {"ts": 1768052700000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 261.3, "quote_volume": 59.0538, "trades": 2, "taker_buy_volume": 261.3, "taker_buy_quote": 59.0538}, {"ts": 1768052760000, "open": 0.226, "high": 0.2261, "low": 0.2259, "close": 0.2259, "volume": 1544.2, "quote_volume": 348.98089, "trades": 7, "taker_buy_volume": 1277.3, "taker_buy_quote": 288.66592}, {"ts": 1768052820000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 158.2, "quote_volume": 35.73738, "trades": 1, "taker_buy_volume": 158.2, "taker_buy_quote": 35.73738}, {"ts": 1768052880000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052940000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053000000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053060000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053120000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053180000, "open": 0.2259, "high": 0.2262, "low": 0.2259, "close": 0.2262, "volume": 1201.7, "quote_volume": 271.61253, "trades": 10, "taker_buy_volume": 1201.7, "taker_buy_quote": 271.61253}, {"ts": 1768053240000, "open": 0.2262, "high": 0.2262, "low": 0.226, "close": 0.226, "volume": 541.7, "quote_volume": 122.45966, "trades": 5, "taker_buy_volume": 96.5, "taker_buy_quote": 21.8222}, {"ts": 1768053300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053360000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 44.4, "quote_volume": 10.02996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053420000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 30.0, "quote_volume": 6.777, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 6.777}, {"ts": 1768053480000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 156.4, "quote_volume": 35.31512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053540000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053600000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 74.4, "quote_volume": 16.79208, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 6.771}, {"ts": 1768053660000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053720000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053780000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 44.4, "quote_volume": 10.02552, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02552}, {"ts": 1768053840000, "open": 0.2257, "high": 0.2257, "low": 0.2255, "close": 0.2257, "volume": 9738.7, "quote_volume": 2197.08548, "trades": 34, "taker_buy_volume": 5553.3, "taker_buy_quote": 1252.9798}, {"ts": 1768053900000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053960000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 163.7, "quote_volume": 36.93072, "trades": 1, "taker_buy_volume": 163.7, "taker_buy_quote": 36.93072}, {"ts": 1768054020000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054080000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054140000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054200000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054260000, "open": 0.2254, "high": 0.2254, "low": 0.2251, "close": 0.2252, "volume": 9240.5, "quote_volume": 2080.36564, "trades": 21, "taker_buy_volume": 5258.9, "taker_buy_quote": 1184.08084}, {"ts": 1768054320000, "open": 0.2251, "high": 0.2253, "low": 0.2251, "close": 0.2253, "volume": 974.0, "quote_volume": 219.39333, "trades": 5, "taker_buy_volume": 974.0, "taker_buy_quote": 219.39333}, {"ts": 1768054380000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054440000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 44.5, "quote_volume": 10.0303, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0303}, {"ts": 1768054500000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054560000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 44.5, "quote_volume": 10.03475, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.03475}, {"ts": 1768054620000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054680000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 44.5, "quote_volume": 10.0392, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0392}, {"ts": 1768054740000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 427.5, "quote_volume": 96.444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054800000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054860000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 577.0, "quote_volume": 130.2289, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 130.2289}, {"ts": 1768054920000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 44.4, "quote_volume": 10.02552, "trades": 2, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02552}, {"ts": 1768054980000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055040000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055100000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055160000, "open": 0.2257, "high": 0.2259, "low": 0.2257, "close": 0.2259, "volume": 935.5, "quote_volume": 211.2453, "trades": 5, "taker_buy_volume": 935.5, "taker_buy_quote": 211.2453}, {"ts": 1768055220000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055280000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 90.6, "quote_volume": 20.45748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055340000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055400000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 1379.9, "quote_volume": 311.43899, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055460000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055520000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 894.1, "quote_volume": 201.68229, "trades": 4, "taker_buy_volume": 849.7, "taker_buy_quote": 191.67009}, {"ts": 1768055580000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055640000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055700000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055760000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055820000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055880000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 576.4, "quote_volume": 130.09348, "trades": 3, "taker_buy_volume": 531.6, "taker_buy_quote": 119.98212}, {"ts": 1768055940000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056000000, "open": 0.2258, "high": 0.226, "low": 0.2258, "close": 0.226, "volume": 133.2, "quote_volume": 30.08988, "trades": 3, "taker_buy_volume": 133.2, "taker_buy_quote": 30.08988}, {"ts": 1768056060000, "open": 0.2261, "high": 0.2263, "low": 0.2261, "close": 0.2262, "volume": 2926.6, "quote_volume": 662.19022, "trades": 10, "taker_buy_volume": 2209.5, "taker_buy_quote": 499.9822}, {"ts": 1768056120000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 44.3, "quote_volume": 10.01623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056180000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056240000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056300000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 495.0, "quote_volume": 111.9195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056360000, "open": 0.2261, "high": 0.2264, "low": 0.2261, "close": 0.2264, "volume": 7451.2, "quote_volume": 1685.90154, "trades": 13, "taker_buy_volume": 7451.2, "taker_buy_quote": 1685.90154}, {"ts": 1768056420000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 2362.3, "quote_volume": 534.45126, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056480000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056540000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056600000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056660000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056720000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 2192.7, "quote_volume": 496.67917, "trades": 29, "taker_buy_volume": 370.5, "taker_buy_quote": 83.95087}, {"ts": 1768056780000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 796.9, "quote_volume": 180.41816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056840000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056900000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056960000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 44.3, "quote_volume": 10.03395, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03395}, {"ts": 1768057020000, "open": 0.2265, "high": 0.2277, "low": 0.2265, "close": 0.2277, "volume": 32351.6, "quote_volume": 7353.1494, "trades": 60, "taker_buy_volume": 17919.5, "taker_buy_quote": 4072.4925}, {"ts": 1768057080000, "open": 0.2277, "high": 0.2277, "low": 0.2275, "close": 0.2276, "volume": 2420.7, "quote_volume": 550.82142, "trades": 16, "taker_buy_volume": 646.6, "taker_buy_quote": 147.20927}, {"ts": 1768057140000, "open": 0.2277, "high": 0.2278, "low": 0.2277, "close": 0.2278, "volume": 1183.6, "quote_volume": 269.61968, "trades": 4, "taker_buy_volume": 1183.6, "taker_buy_quote": 269.61968}, {"ts": 1768057200000, "open": 0.2277, "high": 0.2277, "low": 0.2272, "close": 0.2273, "volume": 2013.3, "quote_volume": 458.04638, "trades": 11, "taker_buy_volume": 448.9, "taker_buy_quote": 102.01253}, {"ts": 1768057260000, "open": 0.2273, "high": 0.2274, "low": 0.2272, "close": 0.2273, "volume": 777.9, "quote_volume": 176.80709, "trades": 7, "taker_buy_volume": 777.9, "taker_buy_quote": 176.80709}, {"ts": 1768057320000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 538.9, "quote_volume": 122.43829, "trades": 5, "taker_buy_volume": 538.9, "taker_buy_quote": 122.43829}, {"ts": 1768057380000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.2271, "volume": 762.2, "quote_volume": 173.02452, "trades": 8, "taker_buy_volume": 674.0, "taker_buy_quote": 152.99871}, {"ts": 1768057440000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057500000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 924.8, "quote_volume": 209.77452, "trades": 9, "taker_buy_volume": 450.0, "taker_buy_quote": 102.06054}, {"ts": 1768057560000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057620000, "open": 0.2267, "high": 0.2271, "low": 0.2266, "close": 0.227, "volume": 8679.6, "quote_volume": 1969.94453, "trades": 20, "taker_buy_volume": 8478.2, "taker_buy_quote": 1924.30287}, {"ts": 1768057680000, "open": 0.2268, "high": 0.227, "low": 0.2268, "close": 0.227, "volume": 881.5, "quote_volume": 200.02475, "trades": 6, "taker_buy_volume": 881.5, "taker_buy_quote": 200.02475}, {"ts": 1768057740000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 44.2, "quote_volume": 10.03782, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.03782}, {"ts": 1768057800000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057860000, "open": 0.2272, "high": 0.2274, "low": 0.2272, "close": 0.2274, "volume": 623.2, "quote_volume": 141.65336, "trades": 4, "taker_buy_volume": 623.2, "taker_buy_quote": 141.65336}, {"ts": 1768057920000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057980000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058040000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058100000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 482.7, "quote_volume": 109.76598, "trades": 3, "taker_buy_volume": 482.7, "taker_buy_quote": 109.76598}, {"ts": 1768058160000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058220000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058280000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058340000, "open": 0.2274, "high": 0.2274, "low": 0.2271, "close": 0.2273, "volume": 753.3, "quote_volume": 171.22057, "trades": 5, "taker_buy_volume": 551.5, "taker_buy_quote": 125.3621}, {"ts": 1768058400000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058460000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058520000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058580000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 534.1, "quote_volume": 121.39652, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 111.377}, {"ts": 1768058640000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058700000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058760000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058820000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058880000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058940000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 58.2, "quote_volume": 13.24191, "trades": 2, "taker_buy_volume": 58.2, "taker_buy_quote": 13.24191}, {"ts": 1768059000000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 301.1, "quote_volume": 68.55606, "trades": 4, "taker_buy_volume": 201.1, "taker_buy_quote": 45.78606}, {"ts": 1768059060000, "open": 0.2278, "high": 0.2278, "low": 0.2277, "close": 0.2277, "volume": 142.0, "quote_volume": 32.3378, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0232}, {"ts": 1768059120000, "open": 0.2278, "high": 0.2285, "low": 0.2278, "close": 0.2285, "volume": 2742.1, "quote_volume": 625.18568, "trades": 14, "taker_buy_volume": 2694.3, "taker_buy_quote": 614.26816}, {"ts": 1768059180000, "open": 0.2286, "high": 0.2288, "low": 0.2286, "close": 0.2288, "volume": 1270.3, "quote_volume": 290.48046, "trades": 7, "taker_buy_volume": 1270.3, "taker_buy_quote": 290.48046}, {"ts": 1768059240000, "open": 0.2289, "high": 0.2293, "low": 0.2288, "close": 0.229, "volume": 25554.5, "quote_volume": 5849.61705, "trades": 55, "taker_buy_volume": 11298.4, "taker_buy_quote": 2587.4125}, {"ts": 1768059300000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059360000, "open": 0.229, "high": 0.2305, "low": 0.229, "close": 0.2301, "volume": 63184.5, "quote_volume": 14529.78667, "trades": 156, "taker_buy_volume": 45736.3, "taker_buy_quote": 10516.07439}, {"ts": 1768059420000, "open": 0.2301, "high": 0.2306, "low": 0.23, "close": 0.2302, "volume": 24183.6, "quote_volume": 5570.16659, "trades": 69, "taker_buy_volume": 18721.6, "taker_buy_quote": 4312.82558}, {"ts": 1768059480000, "open": 0.2303, "high": 0.2309, "low": 0.2301, "close": 0.2303, "volume": 18478.2, "quote_volume": 4259.97348, "trades": 86, "taker_buy_volume": 5141.5, "taker_buy_quote": 1185.00172}, {"ts": 1768059540000, "open": 0.2303, "high": 0.2306, "low": 0.2303, "close": 0.2306, "volume": 2412.6, "quote_volume": 555.94492, "trades": 12, "taker_buy_volume": 2387.6, "taker_buy_quote": 550.18742}, {"ts": 1768059600000, "open": 0.2306, "high": 0.2308, "low": 0.2306, "close": 0.2308, "volume": 2291.4, "quote_volume": 528.48849, "trades": 19, "taker_buy_volume": 220.6, "taker_buy_quote": 50.89042}, {"ts": 1768059660000, "open": 0.2308, "high": 0.231, "low": 0.2305, "close": 0.2305, "volume": 9537.1, "quote_volume": 2200.73, "trades": 53, "taker_buy_volume": 561.4, "taker_buy_quote": 129.62558}, {"ts": 1768059720000, "open": 0.2304, "high": 0.2304, "low": 0.23, "close": 0.23, "volume": 409.7, "quote_volume": 94.29224, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059780000, "open": 0.23, "high": 0.2304, "low": 0.23, "close": 0.2304, "volume": 1197.8, "quote_volume": 275.64493, "trades": 19, "taker_buy_volume": 1197.8, "taker_buy_quote": 275.64493}, {"ts": 1768059840000, "open": 0.2303, "high": 0.2305, "low": 0.23, "close": 0.23, "volume": 6073.0, "quote_volume": 1398.38698, "trades": 22, "taker_buy_volume": 2752.8, "taker_buy_quote": 634.10431}, {"ts": 1768059900000, "open": 0.2299, "high": 0.2299, "low": 0.2295, "close": 0.2295, "volume": 3919.4, "quote_volume": 900.06653, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059960000, "open": 0.2295, "high": 0.2295, "low": 0.229, "close": 0.2291, "volume": 2299.7, "quote_volume": 526.99555, "trades": 12, "taker_buy_volume": 87.2, "taker_buy_quote": 19.97752}, {"ts": 1768060020000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 2352.3, "quote_volume": 538.64879, "trades": 5, "taker_buy_volume": 236.1, "taker_buy_quote": 54.04337}, {"ts": 1768060080000, "open": 0.2289, "high": 0.2291, "low": 0.2287, "close": 0.2291, "volume": 13972.2, "quote_volume": 3198.88337, "trades": 24, "taker_buy_volume": 9733.5, "taker_buy_quote": 2228.90478}, {"ts": 1768060140000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060200000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 212.1, "quote_volume": 48.59211, "trades": 2, "taker_buy_volume": 212.1, "taker_buy_quote": 48.59211}, {"ts": 1768060260000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 358.2, "quote_volume": 82.06362, "trades": 3, "taker_buy_volume": 358.2, "taker_buy_quote": 82.06362}, {"ts": 1768060320000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060380000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 617.8, "quote_volume": 141.4762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060440000, "open": 0.2291, "high": 0.2291, "low": 0.2289, "close": 0.2289, "volume": 8280.4, "quote_volume": 1895.75575, "trades": 20, "taker_buy_volume": 235.7, "taker_buy_quote": 53.9753}, {"ts": 1768060500000, "open": 0.2289, "high": 0.2289, "low": 0.2282, "close": 0.2282, "volume": 16558.2, "quote_volume": 3787.24579, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060560000, "open": 0.2282, "high": 0.2283, "low": 0.2276, "close": 0.2276, "volume": 48239.6, "quote_volume": 10996.49212, "trades": 61, "taker_buy_volume": 9491.7, "taker_buy_quote": 2164.37607}, {"ts": 1768060620000, "open": 0.2277, "high": 0.2277, "low": 0.2274, "close": 0.2276, "volume": 23845.4, "quote_volume": 5426.37722, "trades": 34, "taker_buy_volume": 15091.2, "taker_buy_quote": 3434.12023}, {"ts": 1768060680000, "open": 0.2275, "high": 0.2279, "low": 0.2273, "close": 0.2273, "volume": 36729.3, "quote_volume": 8358.09013, "trades": 43, "taker_buy_volume": 20975.0, "taker_buy_quote": 4774.32775}, {"ts": 1768060740000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 4045.8, "quote_volume": 919.45707, "trades": 5, "taker_buy_volume": 130.1, "taker_buy_quote": 29.57173}, {"ts": 1768060800000, "open": 0.2274, "high": 0.228, "low": 0.2274, "close": 0.228, "volume": 5183.0, "quote_volume": 1180.04922, "trades": 11, "taker_buy_volume": 5183.0, "taker_buy_quote": 1180.04922}, {"ts": 1768060860000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060920000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060980000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061040000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 1268.9, "quote_volume": 289.54384, "trades": 6, "taker_buy_volume": 1268.9, "taker_buy_quote": 289.54384}, {"ts": 1768061100000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 155.4, "quote_volume": 35.48795, "trades": 3, "taker_buy_volume": 101.3, "taker_buy_quote": 23.13692}, {"ts": 1768061160000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 800.1, "quote_volume": 182.74284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061220000, "open": 0.2285, "high": 0.2288, "low": 0.2285, "close": 0.2288, "volume": 1028.5, "quote_volume": 235.19074, "trades": 9, "taker_buy_volume": 754.5, "taker_buy_quote": 172.55434}, {"ts": 1768061280000, "open": 0.2288, "high": 0.229, "low": 0.2288, "close": 0.229, "volume": 6020.0, "quote_volume": 1378.14822, "trades": 11, "taker_buy_volume": 5332.5, "taker_buy_quote": 1220.71072}, {"ts": 1768061340000, "open": 0.2289, "high": 0.2289, "low": 0.2287, "close": 0.2287, "volume": 838.6, "quote_volume": 191.89791, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061400000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 890.5, "quote_volume": 203.7464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061460000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 222.3, "quote_volume": 50.88447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061520000, "open": 0.2289, "high": 0.2294, "low": 0.2288, "close": 0.2294, "volume": 5266.4, "quote_volume": 1205.91613, "trades": 20, "taker_buy_volume": 1843.2, "taker_buy_quote": 422.56374}, {"ts": 1768061580000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.7, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02915}, {"ts": 1768061640000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061700000, "open": 0.2296, "high": 0.2306, "low": 0.2296, "close": 0.2299, "volume": 41144.1, "quote_volume": 9464.9694, "trades": 139, "taker_buy_volume": 23260.4, "taker_buy_quote": 5352.23763}, {"ts": 1768061760000, "open": 0.2297, "high": 0.2297, "low": 0.2295, "close": 0.2295, "volume": 4366.1, "quote_volume": 1002.2035, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061820000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061880000, "open": 0.2296, "high": 0.2296, "low": 0.2287, "close": 0.2287, "volume": 13077.2, "quote_volume": 2997.8643, "trades": 25, "taker_buy_volume": 687.5, "taker_buy_quote": 157.60102}, {"ts": 1768061940000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 8203.6, "quote_volume": 1876.16332, "trades": 10, "taker_buy_volume": 8203.6, "taker_buy_quote": 1876.16332}, {"ts": 1768062000000, "open": 0.2287, "high": 0.2289, "low": 0.2285, "close": 0.2289, "volume": 4507.2, "quote_volume": 1031.13455, "trades": 14, "taker_buy_volume": 4306.2, "taker_buy_quote": 985.20167}, {"ts": 1768062060000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 244.2, "quote_volume": 55.91367, "trades": 4, "taker_buy_volume": 244.2, "taker_buy_quote": 55.91367}, {"ts": 1768062120000, "open": 0.2289, "high": 0.2294, "low": 0.2289, "close": 0.2294, "volume": 3780.9, "quote_volume": 866.56606, "trades": 12, "taker_buy_volume": 3737.1, "taker_buy_quote": 856.54024}, {"ts": 1768062180000, "open": 0.2292, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 185.2, "quote_volume": 42.46976, "trades": 4, "taker_buy_volume": 109.6, "taker_buy_quote": 25.14224}, {"ts": 1768062240000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 223.5, "quote_volume": 51.28351, "trades": 3, "taker_buy_volume": 223.5, "taker_buy_quote": 51.28351}, {"ts": 1768062300000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 199.0, "quote_volume": 45.65654, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 45.65654}, {"ts": 1768062360000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 287.5, "quote_volume": 65.98806, "trades": 6, "taker_buy_volume": 287.5, "taker_buy_quote": 65.98806}, {"ts": 1768062420000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 153.4, "quote_volume": 35.22064, "trades": 3, "taker_buy_volume": 153.4, "taker_buy_quote": 35.22064}, {"ts": 1768062480000, "open": 0.2296, "high": 0.2298, "low": 0.2296, "close": 0.2297, "volume": 588.0, "quote_volume": 135.05826, "trades": 8, "taker_buy_volume": 210.8, "taker_buy_quote": 48.41542}, {"ts": 1768062540000, "open": 0.2297, "high": 0.2314, "low": 0.2297, "close": 0.2309, "volume": 92918.0, "quote_volume": 21433.79658, "trades": 114, "taker_buy_volume": 69217.4, "taker_buy_quote": 15962.01441}, {"ts": 1768062600000, "open": 0.2311, "high": 0.232, "low": 0.2311, "close": 0.2317, "volume": 54436.3, "quote_volume": 12609.76198, "trades": 164, "taker_buy_volume": 21321.9, "taker_buy_quote": 4940.75018}, {"ts": 1768062660000, "open": 0.2318, "high": 0.2322, "low": 0.2312, "close": 0.2316, "volume": 27211.1, "quote_volume": 6311.35956, "trades": 79, "taker_buy_volume": 12540.4, "taker_buy_quote": 2909.53356}, {"ts": 1768062720000, "open": 0.2317, "high": 0.2317, "low": 0.2316, "close": 0.2317, "volume": 1663.8, "quote_volume": 385.45914, "trades": 15, "taker_buy_volume": 1230.6, "taker_buy_quote": 285.13002}, {"ts": 1768062780000, "open": 0.2317, "high": 0.2322, "low": 0.2315, "close": 0.2316, "volume": 64315.3, "quote_volume": 14914.26044, "trades": 77, "taker_buy_volume": 16660.6, "taker_buy_quote": 3863.48408}, {"ts": 1768062840000, "open": 0.2315, "high": 0.2315, "low": 0.2307, "close": 0.231, "volume": 10182.6, "quote_volume": 2356.04198, "trades": 26, "taker_buy_volume": 618.4, "taker_buy_quote": 142.77725}, {"ts": 1768062900000, "open": 0.2311, "high": 0.2313, "low": 0.2311, "close": 0.2313, "volume": 3315.8, "quote_volume": 766.37069, "trades": 13, "taker_buy_volume": 3315.8, "taker_buy_quote": 766.37069}, {"ts": 1768062960000, "open": 0.2312, "high": 0.2321, "low": 0.2312, "close": 0.2316, "volume": 4555.9, "quote_volume": 1055.14398, "trades": 28, "taker_buy_volume": 3885.0, "taker_buy_quote": 899.78577}, {"ts": 1768063020000, "open": 0.2315, "high": 0.2316, "low": 0.2313, "close": 0.2313, "volume": 14325.2, "quote_volume": 3317.12823, "trades": 26, "taker_buy_volume": 5428.4, "taker_buy_quote": 1256.84602}, {"ts": 1768063080000, "open": 0.2316, "high": 0.2316, "low": 0.2315, "close": 0.2315, "volume": 169.0, "quote_volume": 39.1301, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 39.1301}, {"ts": 1768063140000, "open": 0.2315, "high": 0.2317, "low": 0.2315, "close": 0.2317, "volume": 744.9, "quote_volume": 172.55634, "trades": 9, "taker_buy_volume": 744.9, "taker_buy_quote": 172.55634}, {"ts": 1768063200000, "open": 0.2318, "high": 0.232, "low": 0.2316, "close": 0.2316, "volume": 3453.7, "quote_volume": 800.47596, "trades": 12, "taker_buy_volume": 129.8, "taker_buy_quote": 30.10061}, {"ts": 1768063260000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063320000, "open": 0.2316, "high": 0.2317, "low": 0.2316, "close": 0.2317, "volume": 2158.8, "quote_volume": 500.14446, "trades": 4, "taker_buy_volume": 1248.9, "taker_buy_quote": 289.32063}, {"ts": 1768063380000, "open": 0.2318, "high": 0.2318, "low": 0.231, "close": 0.231, "volume": 24013.2, "quote_volume": 5558.3312, "trades": 34, "taker_buy_volume": 43.2, "taker_buy_quote": 10.01376}, {"ts": 1768063440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 495.0, "quote_volume": 114.345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063500000, "open": 0.2309, "high": 0.2311, "low": 0.2308, "close": 0.231, "volume": 7925.6, "quote_volume": 1830.95331, "trades": 19, "taker_buy_volume": 7725.8, "taker_buy_quote": 1784.83513}, {"ts": 1768063560000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 302.8, "quote_volume": 69.97708, "trades": 1, "taker_buy_volume": 302.8, "taker_buy_quote": 69.97708}, {"ts": 1768063620000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2309, "volume": 884.8, "quote_volume": 204.27431, "trades": 6, "taker_buy_volume": 216.8, "taker_buy_quote": 50.03745}, {"ts": 1768063680000, "open": 0.2309, "high": 0.2311, "low": 0.2309, "close": 0.2311, "volume": 9723.1, "quote_volume": 2246.57906, "trades": 13, "taker_buy_volume": 9723.1, "taker_buy_quote": 2246.57906}, {"ts": 1768063740000, "open": 0.2312, "high": 0.2315, "low": 0.2311, "close": 0.2315, "volume": 9382.0, "quote_volume": 2170.70622, "trades": 24, "taker_buy_volume": 5733.9, "taker_buy_quote": 1326.70157}, {"ts": 1768063800000, "open": 0.2314, "high": 0.2314, "low": 0.2312, "close": 0.2312, "volume": 350.2, "quote_volume": 81.00594, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063860000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063920000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063980000, "open": 0.2312, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 276.0, "quote_volume": 63.80686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064040000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 304.8, "quote_volume": 70.38266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064100000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 607.8, "quote_volume": 140.34102, "trades": 2, "taker_buy_volume": 112.8, "taker_buy_quote": 26.04552}, {"ts": 1768064160000, "open": 0.231, "high": 0.2313, "low": 0.231, "close": 0.2313, "volume": 1281.6, "quote_volume": 296.07561, "trades": 6, "taker_buy_volume": 1281.6, "taker_buy_quote": 296.07561}, {"ts": 1768064220000, "open": 0.2314, "high": 0.2315, "low": 0.2314, "close": 0.2315, "volume": 172.3, "quote_volume": 39.87662, "trades": 4, "taker_buy_volume": 172.3, "taker_buy_quote": 39.87662}, {"ts": 1768064280000, "open": 0.2315, "high": 0.2317, "low": 0.2315, "close": 0.2317, "volume": 64.0, "quote_volume": 14.82292, "trades": 3, "taker_buy_volume": 64.0, "taker_buy_quote": 14.82292}, {"ts": 1768064340000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 538.3, "quote_volume": 124.56262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064400000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064460000, "open": 0.2313, "high": 0.2313, "low": 0.2312, "close": 0.2312, "volume": 133.0, "quote_volume": 30.75393, "trades": 3, "taker_buy_volume": 46.3, "taker_buy_quote": 10.70456}, {"ts": 1768064520000, "open": 0.2311, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 86.8, "quote_volume": 20.05514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064580000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 251.2, "quote_volume": 58.05232, "trades": 1, "taker_buy_volume": 251.2, "taker_buy_quote": 58.05232}, {"ts": 1768064640000, "open": 0.231, "high": 0.231, "low": 0.2306, "close": 0.2306, "volume": 2893.1, "quote_volume": 667.37546, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064700000, "open": 0.2307, "high": 0.2311, "low": 0.2307, "close": 0.2309, "volume": 4214.9, "quote_volume": 973.95208, "trades": 12, "taker_buy_volume": 3878.7, "taker_buy_quote": 896.27427}, {"ts": 1768064760000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064820000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064880000, "open": 0.2309, "high": 0.2311, "low": 0.2304, "close": 0.2304, "volume": 13673.7, "quote_volume": 3156.61969, "trades": 42, "taker_buy_volume": 6142.8, "taker_buy_quote": 1418.77346}, {"ts": 1768064940000, "open": 0.2304, "high": 0.2304, "low": 0.2301, "close": 0.2301, "volume": 3344.5, "quote_volume": 769.62299, "trades": 12, "taker_buy_volume": 2367.2, "taker_buy_quote": 544.69272}, {"ts": 1768065000000, "open": 0.2302, "high": 0.2315, "low": 0.2302, "close": 0.2315, "volume": 6358.7, "quote_volume": 1467.93901, "trades": 31, "taker_buy_volume": 6358.7, "taker_buy_quote": 1467.93901}, {"ts": 1768065060000, "open": 0.2313, "high": 0.2334, "low": 0.2313, "close": 0.2325, "volume": 67211.3, "quote_volume": 15623.65073, "trades": 235, "taker_buy_volume": 39893.9, "taker_buy_quote": 9272.72256}, {"ts": 1768065120000, "open": 0.2325, "high": 0.2326, "low": 0.2323, "close": 0.2324, "volume": 4058.9, "quote_volume": 943.09794, "trades": 19, "taker_buy_volume": 512.2, "taker_buy_quote": 119.09543}, {"ts": 1768065180000, "open": 0.2327, "high": 0.2336, "low": 0.2327, "close": 0.233, "volume": 26616.2, "quote_volume": 6204.79927, "trades": 83, "taker_buy_volume": 8539.8, "taker_buy_quote": 1990.87877}, {"ts": 1768065240000, "open": 0.233, "high": 0.2332, "low": 0.233, "close": 0.2332, "volume": 542.7, "quote_volume": 126.5481, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 115.434}, {"ts": 1768065300000, "open": 0.2333, "high": 0.2349, "low": 0.2331, "close": 0.2338, "volume": 101430.1, "quote_volume": 23731.93561, "trades": 335, "taker_buy_volume": 32263.1, "taker_buy_quote": 7545.80789}, {"ts": 1768065360000, "open": 0.2338, "high": 0.2349, "low": 0.2329, "close": 0.2329, "volume": 49134.5, "quote_volume": 11500.1563, "trades": 155, "taker_buy_volume": 19736.7, "taker_buy_quote": 4622.57435}, {"ts": 1768065420000, "open": 0.2328, "high": 0.2335, "low": 0.2325, "close": 0.2335, "volume": 9879.9, "quote_volume": 2303.44722, "trades": 32, "taker_buy_volume": 9130.0, "taker_buy_quote": 2128.9995}, {"ts": 1768065480000, "open": 0.2333, "high": 0.2335, "low": 0.2333, "close": 0.2335, "volume": 811.4, "quote_volume": 189.3995, "trades": 4, "taker_buy_volume": 811.4, "taker_buy_quote": 189.3995}, {"ts": 1768065540000, "open": 0.2335, "high": 0.2336, "low": 0.2334, "close": 0.2334, "volume": 506.6, "quote_volume": 118.30662, "trades": 7, "taker_buy_volume": 463.7, "taker_buy_quote": 108.29376}, {"ts": 1768065600000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065660000, "open": 0.2334, "high": 0.2337, "low": 0.2334, "close": 0.2337, "volume": 166.5, "quote_volume": 38.88684, "trades": 4, "taker_buy_volume": 128.7, "taker_buy_quote": 30.06432}, {"ts": 1768065720000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065780000, "open": 0.2338, "high": 0.2338, "low": 0.2337, "close": 0.2337, "volume": 3201.7, "quote_volume": 748.46851, "trades": 34, "taker_buy_volume": 183.3, "taker_buy_quote": 42.85554}, {"ts": 1768065840000, "open": 0.2338, "high": 0.2342, "low": 0.2338, "close": 0.2342, "volume": 1777.8, "quote_volume": 416.0952, "trades": 12, "taker_buy_volume": 1777.8, "taker_buy_quote": 416.0952}, {"ts": 1768065900000, "open": 0.2343, "high": 0.2351, "low": 0.2343, "close": 0.2346, "volume": 17077.7, "quote_volume": 4008.15098, "trades": 65, "taker_buy_volume": 8547.3, "taker_buy_quote": 2006.60616}, {"ts": 1768065960000, "open": 0.2347, "high": 0.2348, "low": 0.2345, "close": 0.2345, "volume": 1322.4, "quote_volume": 310.2176, "trades": 9, "taker_buy_volume": 507.8, "taker_buy_quote": 119.1444}, {"ts": 1768066020000, "open": 0.2346, "high": 0.2346, "low": 0.2345, "close": 0.2346, "volume": 2799.7, "quote_volume": 656.75426, "trades": 14, "taker_buy_volume": 1925.9, "taker_buy_quote": 451.76664}, {"ts": 1768066080000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066140000, "open": 0.2346, "high": 0.2349, "low": 0.2346, "close": 0.2349, "volume": 2516.5, "quote_volume": 590.89754, "trades": 8, "taker_buy_volume": 2297.4, "taker_buy_quote": 539.49668}, {"ts": 1768066200000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 926.3, "quote_volume": 217.49524, "trades": 4, "taker_buy_volume": 431.3, "taker_buy_quote": 101.26924}, {"ts": 1768066260000, "open": 0.2349, "high": 0.2353, "low": 0.2346, "close": 0.235, "volume": 8015.4, "quote_volume": 1883.43342, "trades": 39, "taker_buy_volume": 4782.0, "taker_buy_quote": 1124.24562}, {"ts": 1768066320000, "open": 0.235, "high": 0.235, "low": 0.2345, "close": 0.2345, "volume": 3877.6, "quote_volume": 910.40336, "trades": 16, "taker_buy_volume": 160.4, "taker_buy_quote": 37.694}, {"ts": 1768066380000, "open": 0.2346, "high": 0.2346, "low": 0.2344, "close": 0.2344, "volume": 7071.6, "quote_volume": 1658.27874, "trades": 10, "taker_buy_volume": 537.8, "taker_buy_quote": 126.16788}, {"ts": 1768066440000, "open": 0.2343, "high": 0.2343, "low": 0.2338, "close": 0.234, "volume": 12090.4, "quote_volume": 2831.44749, "trades": 25, "taker_buy_volume": 4064.9, "taker_buy_quote": 951.33811}, {"ts": 1768066500000, "open": 0.2341, "high": 0.2341, "low": 0.234, "close": 0.234, "volume": 14713.3, "quote_volume": 3443.96357, "trades": 9, "taker_buy_volume": 855.4, "taker_buy_quote": 200.24914}, {"ts": 1768066560000, "open": 0.2339, "high": 0.2339, "low": 0.2338, "close": 0.2338, "volume": 160.2, "quote_volume": 37.46277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066620000, "open": 0.2338, "high": 0.2338, "low": 0.2337, "close": 0.2337, "volume": 85.8, "quote_volume": 20.05575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066680000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066740000, "open": 0.2336, "high": 0.2338, "low": 0.2336, "close": 0.2338, "volume": 750.6, "quote_volume": 175.3575, "trades": 7, "taker_buy_volume": 707.7, "taker_buy_quote": 165.33606}, {"ts": 1768066800000, "open": 0.2337, "high": 0.2338, "low": 0.2334, "close": 0.2338, "volume": 2336.4, "quote_volume": 545.90976, "trades": 14, "taker_buy_volume": 1617.6, "taker_buy_quote": 378.03909}, {"ts": 1768066860000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 293.2, "quote_volume": 68.55016, "trades": 1, "taker_buy_volume": 293.2, "taker_buy_quote": 68.55016}, {"ts": 1768066920000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2335, "volume": 863.7, "quote_volume": 201.78582, "trades": 6, "taker_buy_volume": 240.0, "taker_buy_quote": 56.04}, {"ts": 1768066980000, "open": 0.2335, "high": 0.2336, "low": 0.2334, "close": 0.2336, "volume": 11754.3, "quote_volume": 2743.54811, "trades": 9, "taker_buy_volume": 10721.4, "taker_buy_quote": 2502.41975}, {"ts": 1768067040000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 495.0, "quote_volume": 115.533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067100000, "open": 0.2333, "high": 0.2333, "low": 0.2332, "close": 0.2332, "volume": 7887.1, "quote_volume": 1839.27601, "trades": 10, "taker_buy_volume": 455.0, "taker_buy_quote": 106.106}, {"ts": 1768067160000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 3135.9, "quote_volume": 730.97829, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067220000, "open": 0.2332, "high": 0.2335, "low": 0.2332, "close": 0.2335, "volume": 4830.4, "quote_volume": 1127.03081, "trades": 14, "taker_buy_volume": 4830.4, "taker_buy_quote": 1127.03081}, {"ts": 1768067280000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067340000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067400000, "open": 0.2335, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 139.5, "quote_volume": 32.57754, "trades": 4, "taker_buy_volume": 96.6, "taker_buy_quote": 22.56039}, {"ts": 1768067460000, "open": 0.2334, "high": 0.2334, "low": 0.2329, "close": 0.2332, "volume": 7316.3, "quote_volume": 1705.33119, "trades": 22, "taker_buy_volume": 3918.0, "taker_buy_quote": 912.90687}, {"ts": 1768067520000, "open": 0.2332, "high": 0.2333, "low": 0.2332, "close": 0.2333, "volume": 537.9, "quote_volume": 125.44257, "trades": 4, "taker_buy_volume": 537.9, "taker_buy_quote": 125.44257}, {"ts": 1768067580000, "open": 0.2334, "high": 0.2334, "low": 0.2333, "close": 0.2333, "volume": 182.1, "quote_volume": 42.49679, "trades": 4, "taker_buy_volume": 128.6, "taker_buy_quote": 30.01524}, {"ts": 1768067640000, "open": 0.2332, "high": 0.2332, "low": 0.233, "close": 0.233, "volume": 1008.2, "quote_volume": 235.09934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067820000, "open": 0.233, "high": 0.2337, "low": 0.233, "close": 0.2337, "volume": 9668.1, "quote_volume": 2257.21674, "trades": 21, "taker_buy_volume": 9668.1, "taker_buy_quote": 2257.21674}, {"ts": 1768067880000, "open": 0.2337, "high": 0.2337, "low": 0.2336, "close": 0.2336, "volume": 729.0, "quote_volume": 170.30904, "trades": 5, "taker_buy_volume": 582.6, "taker_buy_quote": 136.09536}, {"ts": 1768067940000, "open": 0.2338, "high": 0.2339, "low": 0.2335, "close": 0.2335, "volume": 6108.6, "quote_volume": 1426.81379, "trades": 11, "taker_buy_volume": 85.8, "taker_buy_quote": 20.06433}, {"ts": 1768068000000, "open": 0.2335, "high": 0.2335, "low": 0.2334, "close": 0.2334, "volume": 913.0, "quote_volume": 213.1437, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068060000, "open": 0.2335, "high": 0.234, "low": 0.2335, "close": 0.234, "volume": 9376.4, "quote_volume": 2190.61971, "trades": 20, "taker_buy_volume": 8435.5, "taker_buy_quote": 1970.44911}, {"ts": 1768068120000, "open": 0.2339, "high": 0.2339, "low": 0.2337, "close": 0.2337, "volume": 8346.9, "quote_volume": 1951.32114, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068180000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068240000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 747.6, "quote_volume": 174.86364, "trades": 3, "taker_buy_volume": 525.3, "taker_buy_quote": 122.86767}, {"ts": 1768068300000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068360000, "open": 0.2338, "high": 0.2343, "low": 0.2338, "close": 0.2343, "volume": 526.4, "quote_volume": 123.25274, "trades": 7, "taker_buy_volume": 500.5, "taker_buy_quote": 117.19732}, {"ts": 1768068420000, "open": 0.2344, "high": 0.2344, "low": 0.2343, "close": 0.2343, "volume": 344.3, "quote_volume": 80.69752, "trades": 3, "taker_buy_volume": 42.8, "taker_buy_quote": 10.03232}, {"ts": 1768068480000, "open": 0.2342, "high": 0.2344, "low": 0.2341, "close": 0.2344, "volume": 4957.7, "quote_volume": 1161.37798, "trades": 11, "taker_buy_volume": 3950.0, "taker_buy_quote": 925.47113}, {"ts": 1768068540000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 42.8, "quote_volume": 10.02376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068600000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068660000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068720000, "open": 0.2344, "high": 0.2349, "low": 0.2343, "close": 0.2344, "volume": 20622.5, "quote_volume": 4840.45742, "trades": 33, "taker_buy_volume": 11089.5, "taker_buy_quote": 2604.43622}, {"ts": 1768068780000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068840000, "open": 0.2345, "high": 0.2345, "low": 0.2344, "close": 0.2344, "volume": 307.7, "quote_volume": 72.12915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068900000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068960000, "open": 0.2343, "high": 0.2343, "low": 0.2341, "close": 0.2341, "volume": 555.2, "quote_volume": 130.02783, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069020000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069080000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069140000, "open": 0.2341, "high": 0.2342, "low": 0.2341, "close": 0.2342, "volume": 284.2, "quote_volume": 66.53998, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 20.51592}, {"ts": 1768069200000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 85.5, "quote_volume": 20.03265, "trades": 2, "taker_buy_volume": 85.5, "taker_buy_quote": 20.03265}, {"ts": 1768069260000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 1988.8, "quote_volume": 465.97584, "trades": 5, "taker_buy_volume": 1271.5, "taker_buy_quote": 297.91245}, {"ts": 1768069320000, "open": 0.2344, "high": 0.2349, "low": 0.2344, "close": 0.2346, "volume": 3906.7, "quote_volume": 916.71332, "trades": 26, "taker_buy_volume": 3113.2, "taker_buy_quote": 730.59057}, {"ts": 1768069380000, "open": 0.2346, "high": 0.2346, "low": 0.2345, "close": 0.2345, "volume": 58.5, "quote_volume": 13.71983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069440000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069500000, "open": 0.2345, "high": 0.2345, "low": 0.234, "close": 0.234, "volume": 1212.9, "quote_volume": 284.34335, "trades": 10, "taker_buy_volume": 106.6, "taker_buy_quote": 24.9977}, {"ts": 1768069560000, "open": 0.2339, "high": 0.2339, "low": 0.233, "close": 0.233, "volume": 9736.6, "quote_volume": 2274.35238, "trades": 23, "taker_buy_volume": 5416.3, "taker_buy_quote": 1265.42265}, {"ts": 1768069620000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 127.5, "quote_volume": 29.733, "trades": 3, "taker_buy_volume": 127.5, "taker_buy_quote": 29.733}, {"ts": 1768069680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1451.1, "quote_volume": 338.1063, "trades": 10, "taker_buy_volume": 1185.8, "taker_buy_quote": 276.2914}, {"ts": 1768069740000, "open": 0.2331, "high": 0.2336, "low": 0.2331, "close": 0.2335, "volume": 527.8, "quote_volume": 123.22482, "trades": 8, "taker_buy_volume": 257.8, "taker_buy_quote": 60.15759}, {"ts": 1768069800000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 130.5, "quote_volume": 30.49785, "trades": 2, "taker_buy_volume": 130.5, "taker_buy_quote": 30.49785}, {"ts": 1768069860000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069920000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069980000, "open": 0.2335, "high": 0.2335, "low": 0.2334, "close": 0.2334, "volume": 173.5, "quote_volume": 40.49919, "trades": 3, "taker_buy_volume": 87.6, "taker_buy_quote": 20.44584}, {"ts": 1768070040000, "open": 0.2334, "high": 0.2334, "low": 0.2318, "close": 0.2326, "volume": 88199.8, "quote_volume": 20496.15949, "trades": 141, "taker_buy_volume": 12479.2, "taker_buy_quote": 2902.76951}, {"ts": 1768070100000, "open": 0.2325, "high": 0.2328, "low": 0.2325, "close": 0.2328, "volume": 3928.8, "quote_volume": 914.45508, "trades": 14, "taker_buy_volume": 589.2, "taker_buy_quote": 137.03502}, {"ts": 1768070160000, "open": 0.2328, "high": 0.2332, "low": 0.2328, "close": 0.2332, "volume": 5168.2, "quote_volume": 1204.53283, "trades": 12, "taker_buy_volume": 5168.2, "taker_buy_quote": 1204.53283}, {"ts": 1768070220000, "open": 0.2332, "high": 0.2335, "low": 0.2332, "close": 0.2335, "volume": 2938.8, "quote_volume": 686.11816, "trades": 11, "taker_buy_volume": 2938.8, "taker_buy_quote": 686.11816}, {"ts": 1768070280000, "open": 0.2334, "high": 0.2334, "low": 0.233, "close": 0.2331, "volume": 6658.2, "quote_volume": 1552.06313, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 42.9, "quote_volume": 9.9957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070400000, "open": 0.2331, "high": 0.2332, "low": 0.2331, "close": 0.2332, "volume": 188.6, "quote_volume": 43.97276, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 20.41956}, {"ts": 1768070460000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 591.5, "quote_volume": 137.87865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070520000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 222.3, "quote_volume": 51.84036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070580000, "open": 0.2333, "high": 0.2335, "low": 0.2333, "close": 0.2334, "volume": 5879.9, "quote_volume": 1372.75986, "trades": 8, "taker_buy_volume": 5141.6, "taker_buy_quote": 1200.41841}, {"ts": 1768070640000, "open": 0.2334, "high": 0.234, "low": 0.2334, "close": 0.234, "volume": 6397.9, "quote_volume": 1495.22043, "trades": 15, "taker_buy_volume": 6397.9, "taker_buy_quote": 1495.22043}, {"ts": 1768070700000, "open": 0.2341, "high": 0.2344, "low": 0.2341, "close": 0.2342, "volume": 8195.0, "quote_volume": 1919.92305, "trades": 19, "taker_buy_volume": 7368.3, "taker_buy_quote": 1726.24868}, {"ts": 1768070760000, "open": 0.2341, "high": 0.2341, "low": 0.233, "close": 0.233, "volume": 11146.9, "quote_volume": 2603.35255, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070820000, "open": 0.233, "high": 0.2331, "low": 0.233, "close": 0.2331, "volume": 884.0, "quote_volume": 205.97723, "trades": 5, "taker_buy_volume": 884.0, "taker_buy_quote": 205.97723}, {"ts": 1768070880000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070940000, "open": 0.2331, "high": 0.2334, "low": 0.2331, "close": 0.2333, "volume": 7603.8, "quote_volume": 1773.05919, "trades": 15, "taker_buy_volume": 7517.9, "taker_buy_quote": 1753.01872}, {"ts": 1768071000000, "open": 0.2332, "high": 0.2335, "low": 0.2332, "close": 0.2335, "volume": 5994.5, "quote_volume": 1399.43891, "trades": 13, "taker_buy_volume": 5885.8, "taker_buy_quote": 1374.07036}, {"ts": 1768071060000, "open": 0.2334, "high": 0.2335, "low": 0.2331, "close": 0.2332, "volume": 17650.8, "quote_volume": 4120.8766, "trades": 18, "taker_buy_volume": 2152.5, "taker_buy_quote": 502.49889}, {"ts": 1768071120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 32.5, "quote_volume": 7.5725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071180000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071360000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 495.0, "quote_volume": 115.3845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071420000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1081.3, "quote_volume": 251.9429, "trades": 4, "taker_buy_volume": 409.5, "taker_buy_quote": 95.4135}, {"ts": 1768071540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071600000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 538.0, "quote_volume": 125.3002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071660000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071720000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071780000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 515.7, "quote_volume": 120.10653, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 114.121}, {"ts": 1768071840000, "open": 0.2328, "high": 0.2328, "low": 0.2322, "close": 0.2322, "volume": 1461.9, "quote_volume": 339.5888, "trades": 10, "taker_buy_volume": 708.6, "taker_buy_quote": 164.53692}, {"ts": 1768071900000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 265.6, "quote_volume": 61.64576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071960000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 156.0, "quote_volume": 36.1764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072020000, "open": 0.2318, "high": 0.2318, "low": 0.2317, "close": 0.2317, "volume": 5151.7, "quote_volume": 1193.68331, "trades": 8, "taker_buy_volume": 301.2, "taker_buy_quote": 69.81816}, {"ts": 1768072080000, "open": 0.2317, "high": 0.232, "low": 0.2317, "close": 0.2317, "volume": 2324.9, "quote_volume": 538.99089, "trades": 15, "taker_buy_volume": 738.4, "taker_buy_quote": 171.26693}, {"ts": 1768072140000, "open": 0.2316, "high": 0.2319, "low": 0.2316, "close": 0.2319, "volume": 7999.6, "quote_volume": 1854.9093, "trades": 13, "taker_buy_volume": 7956.3, "taker_buy_quote": 1844.88102}, {"ts": 1768072200000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072260000, "open": 0.232, "high": 0.2321, "low": 0.232, "close": 0.2321, "volume": 1171.2, "quote_volume": 271.72272, "trades": 3, "taker_buy_volume": 1171.2, "taker_buy_quote": 271.72272}, {"ts": 1768072320000, "open": 0.2321, "high": 0.2324, "low": 0.2321, "close": 0.2324, "volume": 712.0, "quote_volume": 165.28107, "trades": 5, "taker_buy_volume": 712.0, "taker_buy_quote": 165.28107}, {"ts": 1768072380000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 5781.6, "quote_volume": 1343.06568, "trades": 3, "taker_buy_volume": 5781.6, "taker_buy_quote": 1343.06568}, {"ts": 1768072440000, "open": 0.2322, "high": 0.2322, "low": 0.2321, "close": 0.2321, "volume": 266.9, "quote_volume": 61.9518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072500000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 133.3, "quote_volume": 30.96559, "trades": 2, "taker_buy_volume": 133.3, "taker_buy_quote": 30.96559}, {"ts": 1768072560000, "open": 0.2325, "high": 0.2325, "low": 0.2324, "close": 0.2324, "volume": 103.0, "quote_volume": 23.94151, "trades": 2, "taker_buy_volume": 43.1, "taker_buy_quote": 10.02075}, {"ts": 1768072620000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072680000, "open": 0.2326, "high": 0.2329, "low": 0.2326, "close": 0.2329, "volume": 667.0, "quote_volume": 155.17, "trades": 5, "taker_buy_volume": 667.0, "taker_buy_quote": 155.17}, {"ts": 1768072740000, "open": 0.233, "high": 0.2332, "low": 0.233, "close": 0.2331, "volume": 1222.2, "quote_volume": 284.88198, "trades": 8, "taker_buy_volume": 1003.0, "taker_buy_quote": 233.7651}, {"ts": 1768072800000, "open": 0.2332, "high": 0.2333, "low": 0.2332, "close": 0.2332, "volume": 2878.4, "quote_volume": 671.36746, "trades": 9, "taker_buy_volume": 2584.0, "taker_buy_quote": 602.69001}, {"ts": 1768072860000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 532.4, "quote_volume": 124.26216, "trades": 5, "taker_buy_volume": 318.6, "taker_buy_quote": 74.36124}, {"ts": 1768072920000, "open": 0.2334, "high": 0.2337, "low": 0.2334, "close": 0.2335, "volume": 5029.8, "quote_volume": 1174.50639, "trades": 11, "taker_buy_volume": 4626.6, "taker_buy_quote": 1080.35919}, {"ts": 1768072980000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073040000, "open": 0.2334, "high": 0.2335, "low": 0.2332, "close": 0.2335, "volume": 1165.7, "quote_volume": 272.01548, "trades": 6, "taker_buy_volume": 537.9, "taker_buy_quote": 125.55015}, {"ts": 1768073100000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 321.3, "quote_volume": 75.05568, "trades": 2, "taker_buy_volume": 42.9, "taker_buy_quote": 10.02144}, {"ts": 1768073160000, "open": 0.2336, "high": 0.2336, "low": 0.2334, "close": 0.2334, "volume": 12856.1, "quote_volume": 3003.17209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073220000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073280000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073340000, "open": 0.2334, "high": 0.2334, "low": 0.2328, "close": 0.2328, "volume": 2801.0, "quote_volume": 653.002, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073400000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073460000, "open": 0.233, "high": 0.2332, "low": 0.233, "close": 0.2332, "volume": 1609.4, "quote_volume": 375.27782, "trades": 6, "taker_buy_volume": 1609.4, "taker_buy_quote": 375.27782}, {"ts": 1768073520000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 23.5, "quote_volume": 5.48255, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 5.48255}, {"ts": 1768073580000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073640000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 483.5, "quote_volume": 112.7522, "trades": 1, "taker_buy_volume": 483.5, "taker_buy_quote": 112.7522}, {"ts": 1768073700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 43.0, "quote_volume": 10.019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073760000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 959.4, "quote_volume": 223.45492, "trades": 8, "taker_buy_volume": 375.3, "taker_buy_quote": 87.41803}, {"ts": 1768073820000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 43.0, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 10.0233}, {"ts": 1768073880000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073940000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074000000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074060000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 23.7, "quote_volume": 5.5221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074180000, "open": 0.233, "high": 0.233, "low": 0.2326, "close": 0.2326, "volume": 2993.4, "quote_volume": 696.90122, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074240000, "open": 0.2325, "high": 0.2325, "low": 0.2324, "close": 0.2325, "volume": 954.8, "quote_volume": 221.9412, "trades": 8, "taker_buy_volume": 258.3, "taker_buy_quote": 60.05475}, {"ts": 1768074300000, "open": 0.2323, "high": 0.2327, "low": 0.2322, "close": 0.2322, "volume": 22027.5, "quote_volume": 5122.62285, "trades": 36, "taker_buy_volume": 10436.8, "taker_buy_quote": 2427.5262}, {"ts": 1768074360000, "open": 0.2322, "high": 0.2325, "low": 0.2322, "close": 0.2325, "volume": 11424.5, "quote_volume": 2654.3464, "trades": 24, "taker_buy_volume": 10499.5, "taker_buy_quote": 2439.2839}, {"ts": 1768074420000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 43.1, "quote_volume": 10.02506, "trades": 2, "taker_buy_volume": 43.1, "taker_buy_quote": 10.02506}, {"ts": 1768074480000, "open": 0.2326, "high": 0.2326, "low": 0.2325, "close": 0.2325, "volume": 640.4, "quote_volume": 148.92387, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074540000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074600000, "open": 0.2324, "high": 0.2324, "low": 0.2322, "close": 0.2322, "volume": 334.1, "quote_volume": 77.59098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074660000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 265.7, "quote_volume": 61.66897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074720000, "open": 0.232, "high": 0.232, "low": 0.2319, "close": 0.2319, "volume": 566.3, "quote_volume": 131.32929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074780000, "open": 0.2319, "high": 0.2319, "low": 0.2318, "close": 0.2318, "volume": 2466.1, "quote_volume": 571.86967, "trades": 6, "taker_buy_volume": 189.2, "taker_buy_quote": 43.85656}, {"ts": 1768074840000, "open": 0.2319, "high": 0.2325, "low": 0.2319, "close": 0.2319, "volume": 38328.0, "quote_volume": 8894.08452, "trades": 43, "taker_buy_volume": 32776.8, "taker_buy_quote": 7605.68169}, {"ts": 1768074900000, "open": 0.2319, "high": 0.2325, "low": 0.2318, "close": 0.2325, "volume": 9342.3, "quote_volume": 2166.9101, "trades": 20, "taker_buy_volume": 2937.5, "taker_buy_quote": 681.78161}, {"ts": 1768074960000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075020000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075080000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075140000, "open": 0.2326, "high": 0.2329, "low": 0.2326, "close": 0.2329, "volume": 667.4, "quote_volume": 155.3621, "trades": 5, "taker_buy_volume": 667.4, "taker_buy_quote": 155.3621}, {"ts": 1768075200000, "open": 0.233, "high": 0.2331, "low": 0.2328, "close": 0.2328, "volume": 6327.8, "quote_volume": 1473.8035, "trades": 17, "taker_buy_volume": 1043.1, "taker_buy_quote": 243.08151}, {"ts": 1768075260000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 43.1, "quote_volume": 10.02937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075320000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075380000, "open": 0.2327, "high": 0.2327, "low": 0.2325, "close": 0.2325, "volume": 1483.3, "quote_volume": 345.01575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075440000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 246.7, "quote_volume": 57.38242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075500000, "open": 0.2327, "high": 0.2328, "low": 0.2326, "close": 0.2328, "volume": 2738.2, "quote_volume": 637.27393, "trades": 6, "taker_buy_volume": 2738.2, "taker_buy_quote": 637.27393}, {"ts": 1768075560000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 850.7, "quote_volume": 198.12803, "trades": 4, "taker_buy_volume": 43.1, "taker_buy_quote": 10.03799}, {"ts": 1768075620000, "open": 0.2327, "high": 0.2328, "low": 0.2327, "close": 0.2327, "volume": 1198.3, "quote_volume": 278.92302, "trades": 7, "taker_buy_volume": 43.1, "taker_buy_quote": 10.03368}, {"ts": 1768075680000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 752.9, "quote_volume": 175.27512, "trades": 2, "taker_buy_volume": 257.9, "taker_buy_quote": 60.03912}, {"ts": 1768075740000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 382.4, "quote_volume": 89.09489, "trades": 3, "taker_buy_volume": 382.4, "taker_buy_quote": 89.09489}, {"ts": 1768075800000, "open": 0.2331, "high": 0.2331, "low": 0.233, "close": 0.233, "volume": 1301.3, "quote_volume": 303.32873, "trades": 6, "taker_buy_volume": 538.0, "taker_buy_quote": 125.4078}, {"ts": 1768075860000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 43.0, "quote_volume": 10.0147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075920000, "open": 0.2328, "high": 0.2328, "low": 0.2325, "close": 0.2325, "volume": 1345.4, "quote_volume": 312.91794, "trades": 11, "taker_buy_volume": 335.8, "taker_buy_quote": 78.0735}, {"ts": 1768075980000, "open": 0.2324, "high": 0.2324, "low": 0.2322, "close": 0.2324, "volume": 712.7, "quote_volume": 165.5966, "trades": 5, "taker_buy_volume": 473.5, "taker_buy_quote": 110.0414}, {"ts": 1768076040000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076100000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076160000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 29.0, "quote_volume": 6.7396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076220000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 465.5, "quote_volume": 108.0891, "trades": 3, "taker_buy_volume": 422.4, "taker_buy_quote": 98.08128}, {"ts": 1768076280000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076340000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076400000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076460000, "open": 0.2321, "high": 0.2321, "low": 0.232, "close": 0.232, "volume": 581.3, "quote_volume": 134.91541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076520000, "open": 0.232, "high": 0.232, "low": 0.2317, "close": 0.2317, "volume": 1321.9, "quote_volume": 306.48065, "trades": 9, "taker_buy_volume": 41.2, "taker_buy_quote": 9.5584}, {"ts": 1768076580000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 155.3, "quote_volume": 36.01407, "trades": 1, "taker_buy_volume": 155.3, "taker_buy_quote": 36.01407}, {"ts": 1768076640000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076700000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 551.0, "quote_volume": 127.832, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 127.832}, {"ts": 1768076760000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 495.0, "quote_volume": 114.7905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076820000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076880000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 43.2, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 10.0224}, {"ts": 1768076940000, "open": 0.2321, "high": 0.2325, "low": 0.2321, "close": 0.2325, "volume": 4358.8, "quote_volume": 1012.94482, "trades": 18, "taker_buy_volume": 3638.5, "taker_buy_quote": 845.47507}, {"ts": 1768077000000, "open": 0.2324, "high": 0.2324, "low": 0.2323, "close": 0.2323, "volume": 130.3, "quote_volume": 30.27741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077060000, "open": 0.2322, "high": 0.2322, "low": 0.2318, "close": 0.2318, "volume": 1355.1, "quote_volume": 314.38853, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077120000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077180000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077240000, "open": 0.2317, "high": 0.2317, "low": 0.2315, "close": 0.2315, "volume": 4452.1, "quote_volume": 1030.72362, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077300000, "open": 0.2316, "high": 0.2318, "low": 0.231, "close": 0.2313, "volume": 50678.8, "quote_volume": 11728.81591, "trades": 141, "taker_buy_volume": 12002.5, "taker_buy_quote": 2779.70426}, {"ts": 1768077360000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 789.5, "quote_volume": 182.45345, "trades": 4, "taker_buy_volume": 294.5, "taker_buy_quote": 68.05895}, {"ts": 1768077420000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 565.9, "quote_volume": 130.71856, "trades": 4, "taker_buy_volume": 45.9, "taker_buy_quote": 10.6029}, {"ts": 1768077480000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 113.0, "quote_volume": 26.0804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077540000, "open": 0.231, "high": 0.2312, "low": 0.2309, "close": 0.2309, "volume": 15579.8, "quote_volume": 3599.86481, "trades": 64, "taker_buy_volume": 13991.1, "taker_buy_quote": 3232.86763}, {"ts": 1768077600000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 16056.9, "quote_volume": 3707.65414, "trades": 35, "taker_buy_volume": 664.3, "taker_buy_quote": 153.4533}, {"ts": 1768077660000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 922.0, "quote_volume": 212.982, "trades": 2, "taker_buy_volume": 922.0, "taker_buy_quote": 212.982}, {"ts": 1768077720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 100.4, "quote_volume": 23.1924, "trades": 1, "taker_buy_volume": 100.4, "taker_buy_quote": 23.1924}, {"ts": 1768077900000, "open": 0.231, "high": 0.2313, "low": 0.231, "close": 0.2313, "volume": 2035.8, "quote_volume": 470.62705, "trades": 7, "taker_buy_volume": 2035.8, "taker_buy_quote": 470.62705}, {"ts": 1768077960000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078020000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078080000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078140000, "open": 0.2312, "high": 0.2312, "low": 0.231, "close": 0.231, "volume": 716.2, "quote_volume": 165.5157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078200000, "open": 0.2311, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 71.2, "quote_volume": 16.45109, "trades": 2, "taker_buy_volume": 38.9, "taker_buy_quote": 8.98979}, {"ts": 1768078260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 11.1, "quote_volume": 2.5641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078440000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 1134.4, "quote_volume": 261.92867, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078500000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078560000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078620000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 565.8, "quote_volume": 130.58664, "trades": 5, "taker_buy_volume": 128.0, "taker_buy_quote": 29.5424}, {"ts": 1768078680000, "open": 0.2308, "high": 0.2309, "low": 0.2308, "close": 0.2309, "volume": 295.2, "quote_volume": 68.13956, "trades": 3, "taker_buy_volume": 295.2, "taker_buy_quote": 68.13956}, {"ts": 1768078740000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078800000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078860000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078920000, "open": 0.231, "high": 0.2313, "low": 0.231, "close": 0.2311, "volume": 8834.6, "quote_volume": 2041.86406, "trades": 12, "taker_buy_volume": 8339.6, "taker_buy_quote": 1927.46956}, {"ts": 1768078980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 44.2, "quote_volume": 10.2102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 162.8, "quote_volume": 37.6068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079100000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 130.2, "quote_volume": 30.05016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079160000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 2410.5, "quote_volume": 555.74972, "trades": 10, "taker_buy_volume": 756.3, "taker_buy_quote": 174.40278}, {"ts": 1768079220000, "open": 0.2304, "high": 0.2304, "low": 0.2303, "close": 0.2303, "volume": 153.8, "quote_volume": 35.42449, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079280000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 350.2, "quote_volume": 80.65106, "trades": 2, "taker_buy_volume": 350.2, "taker_buy_quote": 80.65106}, {"ts": 1768079340000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 403.4, "quote_volume": 92.94336, "trades": 1, "taker_buy_volume": 403.4, "taker_buy_quote": 92.94336}, {"ts": 1768079400000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 26.1, "quote_volume": 6.00822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079460000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079520000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 217.3, "quote_volume": 50.04419, "trades": 1, "taker_buy_volume": 217.3, "taker_buy_quote": 50.04419}, {"ts": 1768079580000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079640000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079700000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079760000, "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 1438.2, "quote_volume": 330.97627, "trades": 8, "taker_buy_volume": 808.7, "taker_buy_quote": 186.09055}, {"ts": 1768079820000, "open": 0.2301, "high": 0.2301, "low": 0.2296, "close": 0.23, "volume": 20614.3, "quote_volume": 4738.43087, "trades": 40, "taker_buy_volume": 3127.7, "taker_buy_quote": 719.01518}, {"ts": 1768079880000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 372.2, "quote_volume": 85.606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079940000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 291.5, "quote_volume": 67.045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080060000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 1274.2, "quote_volume": 293.20042, "trades": 6, "taker_buy_volume": 1274.2, "taker_buy_quote": 293.20042}, {"ts": 1768080120000, "open": 0.2302, "high": 0.2313, "low": 0.2302, "close": 0.2309, "volume": 11138.9, "quote_volume": 2573.03026, "trades": 50, "taker_buy_volume": 8623.4, "taker_buy_quote": 1991.74836}, {"ts": 1768080180000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 43.4, "quote_volume": 10.01672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080240000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 246.9, "quote_volume": 56.98452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080300000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 538.4, "quote_volume": 124.20888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080360000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2304, "volume": 1849.3, "quote_volume": 426.26364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080420000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080480000, "open": 0.2304, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 4732.4, "quote_volume": 1089.83997, "trades": 12, "taker_buy_volume": 680.7, "taker_buy_quote": 156.69714}, {"ts": 1768080540000, "open": 0.2302, "high": 0.2302, "low": 0.2299, "close": 0.2299, "volume": 10338.5, "quote_volume": 2378.14405, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080600000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080660000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080720000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080780000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080840000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080900000, "open": 0.2299, "high": 0.2302, "low": 0.2299, "close": 0.2302, "volume": 8650.6, "quote_volume": 1990.32829, "trades": 28, "taker_buy_volume": 8435.8, "taker_buy_quote": 1940.94577}, {"ts": 1768080960000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 1881.0, "quote_volume": 432.9889, "trades": 8, "taker_buy_volume": 1708.0, "taker_buy_quote": 393.1816}, {"ts": 1768081020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 365.6, "quote_volume": 84.088, "trades": 3, "taker_buy_volume": 322.0, "taker_buy_quote": 74.06}, {"ts": 1768081080000, "open": 0.2299, "high": 0.23, "low": 0.2297, "close": 0.23, "volume": 3920.5, "quote_volume": 901.26568, "trades": 19, "taker_buy_volume": 3637.1, "taker_buy_quote": 836.13244}, {"ts": 1768081140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081200000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081260000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 43.6, "quote_volume": 10.03236, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1768081320000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 495.0, "quote_volume": 113.8995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081380000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 495.0, "quote_volume": 113.8995, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 113.8995}, {"ts": 1768081440000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 897.0, "quote_volume": 206.57474, "trades": 7, "taker_buy_volume": 897.0, "taker_buy_quote": 206.57474}, {"ts": 1768081500000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081560000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 1490.7, "quote_volume": 343.43528, "trades": 6, "taker_buy_volume": 1270.7, "taker_buy_quote": 292.76928}, {"ts": 1768081620000, "open": 0.2303, "high": 0.2303, "low": 0.23, "close": 0.23, "volume": 2735.4, "quote_volume": 629.24581, "trades": 10, "taker_buy_volume": 495.0, "taker_buy_quote": 113.85}, {"ts": 1768081680000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081740000, "open": 0.2299, "high": 0.2299, "low": 0.2297, "close": 0.2297, "volume": 1075.4, "quote_volume": 247.10053, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081800000, "open": 0.2297, "high": 0.2298, "low": 0.2295, "close": 0.2298, "volume": 5722.0, "quote_volume": 1314.55726, "trades": 28, "taker_buy_volume": 5171.0, "taker_buy_quote": 1188.10111}, {"ts": 1768081860000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081920000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081980000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082040000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082100000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 965.8, "quote_volume": 221.84426, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 113.7015}, {"ts": 1768082160000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 72.4, "quote_volume": 16.63752, "trades": 2, "taker_buy_volume": 72.4, "taker_buy_quote": 16.63752}, {"ts": 1768082220000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082280000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082340000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082400000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 225.2, "quote_volume": 51.75096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082460000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082520000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082580000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082640000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 43.6, "quote_volume": 10.01492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082700000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 6262.1, "quote_volume": 1437.20581, "trades": 13, "taker_buy_volume": 4531.3, "taker_buy_quote": 1039.93335}, {"ts": 1768082760000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 541.2, "quote_volume": 124.14691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082820000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 485.6, "quote_volume": 111.39664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082880000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082940000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 1906.6, "quote_volume": 437.30507, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 113.553}, {"ts": 1768083000000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083060000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083120000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083180000, "open": 0.2295, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 1570.4, "quote_volume": 360.39725, "trades": 29, "taker_buy_volume": 811.3, "taker_buy_quote": 186.19335}, {"ts": 1768083240000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 495.0, "quote_volume": 113.553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083300000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083360000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 497.6, "quote_volume": 114.09994, "trades": 2, "taker_buy_volume": 497.6, "taker_buy_quote": 114.09994}, {"ts": 1768083420000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 1488.7, "quote_volume": 341.41984, "trades": 5, "taker_buy_volume": 1488.7, "taker_buy_quote": 341.41984}, {"ts": 1768083480000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 119.3, "quote_volume": 27.36742, "trades": 5, "taker_buy_volume": 119.3, "taker_buy_quote": 27.36742}, {"ts": 1768083540000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 495.0, "quote_volume": 113.553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083600000, "open": 0.2293, "high": 0.2294, "low": 0.2291, "close": 0.2291, "volume": 1117.9, "quote_volume": 256.1823, "trades": 8, "taker_buy_volume": 21.7, "taker_buy_quote": 4.97798}, {"ts": 1768083660000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 1486.5, "quote_volume": 341.10442, "trades": 5, "taker_buy_volume": 1486.5, "taker_buy_quote": 341.10442}, {"ts": 1768083720000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083780000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083840000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083900000, "open": 0.2294, "high": 0.2294, "low": 0.229, "close": 0.229, "volume": 21900.3, "quote_volume": 5016.08901, "trades": 18, "taker_buy_volume": 20430.7, "taker_buy_quote": 4679.23759}, {"ts": 1768083960000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1006.4, "quote_volume": 230.4656, "trades": 3, "taker_buy_volume": 1006.4, "taker_buy_quote": 230.4656}, {"ts": 1768084020000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 31.2, "quote_volume": 7.1448, "trades": 1, "taker_buy_volume": 31.2, "taker_buy_quote": 7.1448}, {"ts": 1768084080000, "open": 0.2289, "high": 0.2291, "low": 0.2289, "close": 0.2291, "volume": 1740.2, "quote_volume": 398.35832, "trades": 7, "taker_buy_volume": 168.7, "taker_buy_quote": 38.64197}, {"ts": 1768084140000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084200000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 148.8, "quote_volume": 34.09008, "trades": 1, "taker_buy_volume": 148.8, "taker_buy_quote": 34.09008}, {"ts": 1768084260000, "open": 0.229, "high": 0.2291, "low": 0.2288, "close": 0.2288, "volume": 2187.9, "quote_volume": 501.20498, "trades": 6, "taker_buy_volume": 2132.1, "taker_buy_quote": 488.43794}, {"ts": 1768084320000, "open": 0.2291, "high": 0.2291, "low": 0.2287, "close": 0.2287, "volume": 526.6, "quote_volume": 120.56798, "trades": 6, "taker_buy_volume": 336.4, "taker_buy_quote": 77.06924}, {"ts": 1768084380000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 156.8, "quote_volume": 35.86016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084440000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 160.7, "quote_volume": 36.76816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084500000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 126.9, "quote_volume": 29.03472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084560000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 124.5, "quote_volume": 28.4856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084620000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 112.2, "quote_volume": 25.67136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084680000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 118.7, "quote_volume": 27.15856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084740000, "open": 0.2288, "high": 0.2291, "low": 0.2287, "close": 0.2291, "volume": 101.4, "quote_volume": 23.2066, "trades": 4, "taker_buy_volume": 21.9, "taker_buy_quote": 5.01729}, {"ts": 1768084800000, "open": 0.2287, "high": 0.2291, "low": 0.2287, "close": 0.2288, "volume": 291.7, "quote_volume": 66.79461, "trades": 3, "taker_buy_volume": 196.6, "taker_buy_quote": 45.04106}, {"ts": 1768084860000, "open": 0.2292, "high": 0.2292, "low": 0.2288, "close": 0.2288, "volume": 351.1, "quote_volume": 80.44204, "trades": 4, "taker_buy_volume": 275.9, "taker_buy_quote": 63.23628}, {"ts": 1768084920000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 69.8, "quote_volume": 15.97024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084980000, "open": 0.2288, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 1221.0, "quote_volume": 279.3595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085040000, "open": 0.2287, "high": 0.229, "low": 0.2286, "close": 0.2287, "volume": 5789.5, "quote_volume": 1324.46294, "trades": 11, "taker_buy_volume": 1579.6, "taker_buy_quote": 361.7284}, {"ts": 1768085100000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 171.7, "quote_volume": 39.26779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085160000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 127.0, "quote_volume": 29.0322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085220000, "open": 0.2287, "high": 0.2289, "low": 0.2285, "close": 0.2285, "volume": 4760.3, "quote_volume": 1089.40166, "trades": 17, "taker_buy_volume": 4651.2, "taker_buy_quote": 1064.47231}, {"ts": 1768085280000, "open": 0.2284, "high": 0.2287, "low": 0.2282, "close": 0.2282, "volume": 12452.3, "quote_volume": 2845.75411, "trades": 33, "taker_buy_volume": 10249.0, "taker_buy_quote": 2342.84782}, {"ts": 1768085340000, "open": 0.2285, "high": 0.2286, "low": 0.2281, "close": 0.2281, "volume": 5919.9, "quote_volume": 1352.50171, "trades": 22, "taker_buy_volume": 5648.3, "taker_buy_quote": 1290.5454}, {"ts": 1768085400000, "open": 0.2281, "high": 0.2285, "low": 0.2279, "close": 0.2279, "volume": 4694.0, "quote_volume": 1071.26736, "trades": 13, "taker_buy_volume": 2406.4, "taker_buy_quote": 549.69139}, {"ts": 1768085460000, "open": 0.2283, "high": 0.2285, "low": 0.2281, "close": 0.2281, "volume": 4103.4, "quote_volume": 937.256, "trades": 13, "taker_buy_volume": 3881.6, "taker_buy_quote": 886.66342}, {"ts": 1768085520000, "open": 0.2281, "high": 0.2282, "low": 0.2278, "close": 0.228, "volume": 18064.2, "quote_volume": 4118.29586, "trades": 51, "taker_buy_volume": 13076.3, "taker_buy_quote": 2981.61139}, {"ts": 1768085580000, "open": 0.2281, "high": 0.2281, "low": 0.2276, "close": 0.2276, "volume": 3130.2, "quote_volume": 713.26695, "trades": 13, "taker_buy_volume": 2649.5, "taker_buy_quote": 603.82389}, {"ts": 1768085640000, "open": 0.2279, "high": 0.2279, "low": 0.2275, "close": 0.2275, "volume": 4531.5, "quote_volume": 1032.18617, "trades": 15, "taker_buy_volume": 4204.2, "taker_buy_quote": 957.72542}, {"ts": 1768085700000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 3297.2, "quote_volume": 749.99155, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085760000, "open": 0.2278, "high": 0.2281, "low": 0.2275, "close": 0.2277, "volume": 9511.2, "quote_volume": 2167.04101, "trades": 36, "taker_buy_volume": 6055.1, "taker_buy_quote": 1379.59552}, {"ts": 1768085820000, "open": 0.2277, "high": 0.2281, "low": 0.2277, "close": 0.2278, "volume": 4014.9, "quote_volume": 915.21831, "trades": 15, "taker_buy_volume": 3394.8, "taker_buy_quote": 773.97855}, {"ts": 1768085880000, "open": 0.2278, "high": 0.2278, "low": 0.2277, "close": 0.2277, "volume": 368.4, "quote_volume": 83.91061, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085940000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 312.6, "quote_volume": 71.12226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086000000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 113.2, "quote_volume": 25.76432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086060000, "open": 0.2278, "high": 0.2281, "low": 0.2276, "close": 0.2279, "volume": 2121.2, "quote_volume": 483.51641, "trades": 12, "taker_buy_volume": 1769.0, "taker_buy_quote": 403.27127}, {"ts": 1768086120000, "open": 0.2281, "high": 0.2285, "low": 0.2281, "close": 0.2283, "volume": 601.2, "quote_volume": 137.21516, "trades": 10, "taker_buy_volume": 527.1, "taker_buy_quote": 120.29813}, {"ts": 1768086180000, "open": 0.2284, "high": 0.2287, "low": 0.2284, "close": 0.2286, "volume": 600.9, "quote_volume": 137.38642, "trades": 7, "taker_buy_volume": 469.2, "taker_buy_quote": 107.2932}, {"ts": 1768086240000, "open": 0.2286, "high": 0.2292, "low": 0.2286, "close": 0.2287, "volume": 16972.2, "quote_volume": 3883.74361, "trades": 42, "taker_buy_volume": 7648.2, "taker_buy_quote": 1750.48552}, {"ts": 1768086300000, "open": 0.2286, "high": 0.2286, "low": 0.2284, "close": 0.2284, "volume": 9531.1, "quote_volume": 2177.85221, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086360000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 295.8, "quote_volume": 67.53114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086420000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 356.7, "quote_volume": 81.43461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086480000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 334.1, "quote_volume": 76.27503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086540000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 207.0, "quote_volume": 47.25268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086600000, "open": 0.2286, "high": 0.2286, "low": 0.2283, "close": 0.2283, "volume": 800.6, "quote_volume": 182.85384, "trades": 5, "taker_buy_volume": 91.2, "taker_buy_quote": 20.84832}, {"ts": 1768086660000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 1664.0, "quote_volume": 379.8912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086720000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 234.3, "quote_volume": 53.45499, "trades": 5, "taker_buy_volume": 67.7, "taker_buy_quote": 15.44914}, {"ts": 1768086780000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 133.8, "quote_volume": 30.51978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086840000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 1690.6, "quote_volume": 385.48419, "trades": 9, "taker_buy_volume": 1338.0, "taker_buy_quote": 305.09139}, {"ts": 1768086900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 128.1, "quote_volume": 29.2068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 272.2, "quote_volume": 62.0616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087020000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 857.5, "quote_volume": 195.6002, "trades": 4, "taker_buy_volume": 857.5, "taker_buy_quote": 195.6002}, {"ts": 1768087080000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087140000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087200000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087260000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087320000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 753.0, "quote_volume": 171.6884, "trades": 4, "taker_buy_volume": 709.0, "taker_buy_quote": 161.6564}, {"ts": 1768087380000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087440000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 99.0, "quote_volume": 22.5819, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 22.5819}, {"ts": 1768087500000, "open": 0.2281, "high": 0.2282, "low": 0.2279, "close": 0.2282, "volume": 8090.8, "quote_volume": 1845.22069, "trades": 18, "taker_buy_volume": 4848.3, "taker_buy_quote": 1106.10204}, {"ts": 1768087560000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087620000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087680000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087740000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 1580.3, "quote_volume": 360.78249, "trades": 2, "taker_buy_volume": 1580.3, "taker_buy_quote": 360.78249}, {"ts": 1768087800000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087860000, "open": 0.2284, "high": 0.2285, "low": 0.2284, "close": 0.2285, "volume": 1458.9, "quote_volume": 333.21947, "trades": 4, "taker_buy_volume": 1458.9, "taker_buy_quote": 333.21947}, {"ts": 1768087920000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087980000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088040000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088100000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 495.0, "quote_volume": 113.0085, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 113.0085}, {"ts": 1768088160000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088220000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 170.2, "quote_volume": 38.83964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088280000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 99.0, "quote_volume": 22.5918, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 22.5918}, {"ts": 1768088340000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088400000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088460000, "open": 0.2283, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 460.8, "quote_volume": 105.24093, "trades": 6, "taker_buy_volume": 460.8, "taker_buy_quote": 105.24093}, {"ts": 1768088520000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 350.2, "quote_volume": 80.04377, "trades": 3, "taker_buy_volume": 350.2, "taker_buy_quote": 80.04377}, {"ts": 1768088580000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088640000, "open": 0.2286, "high": 0.2288, "low": 0.2286, "close": 0.2288, "volume": 4866.7, "quote_volume": 1112.87057, "trades": 20, "taker_buy_volume": 4866.7, "taker_buy_quote": 1112.87057}, {"ts": 1768088700000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 1980.7, "quote_volume": 453.18416, "trades": 9, "taker_buy_volume": 1980.7, "taker_buy_quote": 453.18416}, {"ts": 1768088760000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088820000, "open": 0.2288, "high": 0.2291, "low": 0.2286, "close": 0.2287, "volume": 8541.0, "quote_volume": 1954.47483, "trades": 34, "taker_buy_volume": 4258.7, "taker_buy_quote": 974.92146}, {"ts": 1768088880000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088940000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 363.1, "quote_volume": 83.04097, "trades": 3, "taker_buy_volume": 363.1, "taker_buy_quote": 83.04097}, {"ts": 1768089000000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 86.1, "quote_volume": 19.69107, "trades": 2, "taker_buy_volume": 86.1, "taker_buy_quote": 19.69107}, {"ts": 1768089060000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 854.7, "quote_volume": 195.55536, "trades": 4, "taker_buy_volume": 854.7, "taker_buy_quote": 195.55536}, {"ts": 1768089120000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 113.4, "quote_volume": 25.94592, "trades": 3, "taker_buy_volume": 113.4, "taker_buy_quote": 25.94592}, {"ts": 1768089180000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 708.0, "quote_volume": 161.9904, "trades": 6, "taker_buy_volume": 708.0, "taker_buy_quote": 161.9904}, {"ts": 1768089240000, "open": 0.2289, "high": 0.2291, "low": 0.2289, "close": 0.2291, "volume": 1653.8, "quote_volume": 378.60946, "trades": 13, "taker_buy_volume": 1653.8, "taker_buy_quote": 378.60946}, {"ts": 1768089300000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089360000, "open": 0.2288, "high": 0.2288, "low": 0.2287, "close": 0.2288, "volume": 1407.2, "quote_volume": 321.9311, "trades": 12, "taker_buy_volume": 999.5, "taker_buy_quote": 228.65372}, {"ts": 1768089420000, "open": 0.2288, "high": 0.229, "low": 0.2288, "close": 0.229, "volume": 3509.6, "quote_volume": 803.40967, "trades": 20, "taker_buy_volume": 3509.6, "taker_buy_quote": 803.40967}, {"ts": 1768089480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089540000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 2918.8, "quote_volume": 669.02729, "trades": 11, "taker_buy_volume": 2918.8, "taker_buy_quote": 669.02729}, {"ts": 1768089600000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 2019.7, "quote_volume": 463.17276, "trades": 6, "taker_buy_volume": 1981.4, "taker_buy_quote": 454.38674}, {"ts": 1768089660000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089720000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 2439.6, "quote_volume": 559.63434, "trades": 10, "taker_buy_volume": 792.0, "taker_buy_quote": 181.6749}, {"ts": 1768089780000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 5076.6, "quote_volume": 1164.70212, "trades": 10, "taker_buy_volume": 5076.6, "taker_buy_quote": 1164.70212}, {"ts": 1768089840000, "open": 0.2296, "high": 0.2299, "low": 0.2296, "close": 0.2299, "volume": 9016.8, "quote_volume": 2072.1838, "trades": 40, "taker_buy_volume": 7194.6, "taker_buy_quote": 1653.26002}, {"ts": 1768089900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 180.4, "quote_volume": 41.492, "trades": 3, "taker_buy_volume": 180.4, "taker_buy_quote": 41.492}, {"ts": 1768089960000, "open": 0.2297, "high": 0.2297, "low": 0.2292, "close": 0.2292, "volume": 4712.6, "quote_volume": 1081.00439, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090020000, "open": 0.2291, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 2149.4, "quote_volume": 492.43807, "trades": 10, "taker_buy_volume": 1915.8, "taker_buy_quote": 438.9393}, {"ts": 1768090080000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 1133.9, "quote_volume": 260.00327, "trades": 4, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1768090140000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090200000, "open": 0.2294, "high": 0.2298, "low": 0.2294, "close": 0.2298, "volume": 3834.8, "quote_volume": 880.63227, "trades": 26, "taker_buy_volume": 3834.8, "taker_buy_quote": 880.63227}, {"ts": 1768090260000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2299, "volume": 1389.7, "quote_volume": 319.38158, "trades": 5, "taker_buy_volume": 1389.7, "taker_buy_quote": 319.38158}, {"ts": 1768090320000, "open": 0.2299, "high": 0.2303, "low": 0.2299, "close": 0.2302, "volume": 8438.1, "quote_volume": 1941.0766, "trades": 26, "taker_buy_volume": 5899.6, "taker_buy_quote": 1356.99878}, {"ts": 1768090380000, "open": 0.2304, "high": 0.2308, "low": 0.2304, "close": 0.2306, "volume": 11001.7, "quote_volume": 2535.92578, "trades": 26, "taker_buy_volume": 10764.2, "taker_buy_quote": 2481.15828}, {"ts": 1768090440000, "open": 0.2307, "high": 0.2307, "low": 0.2306, "close": 0.2306, "volume": 414.1, "quote_volume": 95.50246, "trades": 5, "taker_buy_volume": 272.0, "taker_buy_quote": 62.7232}, {"ts": 1768090500000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 1065.9, "quote_volume": 245.68995, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090560000, "open": 0.2305, "high": 0.2309, "low": 0.2303, "close": 0.2303, "volume": 16802.4, "quote_volume": 3874.89203, "trades": 59, "taker_buy_volume": 14775.4, "taker_buy_quote": 3407.68375}, {"ts": 1768090620000, "open": 0.2302, "high": 0.2302, "low": 0.2299, "close": 0.2299, "volume": 1596.0, "quote_volume": 367.22621, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090680000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 519.9, "quote_volume": 119.52501, "trades": 3, "taker_buy_volume": 492.4, "taker_buy_quote": 113.20276}, {"ts": 1768090740000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 5431.6, "quote_volume": 1247.65418, "trades": 9, "taker_buy_volume": 621.8, "taker_buy_quote": 142.82746}, {"ts": 1768090800000, "open": 0.2298, "high": 0.2303, "low": 0.2298, "close": 0.2303, "volume": 1325.2, "quote_volume": 304.91094, "trades": 9, "taker_buy_volume": 1325.2, "taker_buy_quote": 304.91094}, {"ts": 1768090860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.6, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090920000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 43.6, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090980000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 43.6, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091040000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091100000, "open": 0.2299, "high": 0.2301, "low": 0.2299, "close": 0.2301, "volume": 816.2, "quote_volume": 187.65746, "trades": 4, "taker_buy_volume": 816.2, "taker_buy_quote": 187.65746}, {"ts": 1768091160000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 43.6, "quote_volume": 10.03672, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03672}, {"ts": 1768091220000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 384.8, "quote_volume": 88.65357, "trades": 4, "taker_buy_volume": 87.0, "taker_buy_quote": 20.04045}, {"ts": 1768091280000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091340000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091400000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 5467.9, "quote_volume": 1260.3281, "trades": 38, "taker_buy_volume": 538.5, "taker_buy_quote": 124.12425}, {"ts": 1768091460000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 43.5, "quote_volume": 10.01805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091520000, "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 308.4, "quote_volume": 70.98933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091580000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 1740.1, "quote_volume": 400.28118, "trades": 10, "taker_buy_volume": 1696.5, "taker_buy_quote": 390.25318}, {"ts": 1768091640000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091700000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091760000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091820000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 2524.4, "quote_volume": 580.60277, "trades": 7, "taker_buy_volume": 403.4, "taker_buy_quote": 92.782}, {"ts": 1768091880000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091940000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092000000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092060000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092120000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092180000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092240000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092300000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.6, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1768092360000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 3548.3, "quote_volume": 816.16286, "trades": 30, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1768092420000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 43.6, "quote_volume": 10.03236, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1768092480000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092540000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092600000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092660000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092720000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 2310.2, "quote_volume": 531.2338, "trades": 10, "taker_buy_volume": 22.4, "taker_buy_quote": 5.14752}, {"ts": 1768092780000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092840000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092900000, "open": 0.2297, "high": 0.2297, "low": 0.2294, "close": 0.2294, "volume": 5882.5, "quote_volume": 1350.57962, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092960000, "open": 0.2294, "high": 0.2294, "low": 0.229, "close": 0.2292, "volume": 5459.9, "quote_volume": 1251.13227, "trades": 29, "taker_buy_volume": 3185.3, "taker_buy_quote": 729.48645}, {"ts": 1768093020000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 118.0, "quote_volume": 27.0338, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 27.0338}, {"ts": 1768093080000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 130.7, "quote_volume": 29.94337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093140000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093200000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 514.1, "quote_volume": 117.78031, "trades": 2, "taker_buy_volume": 514.1, "taker_buy_quote": 117.78031}, {"ts": 1768093260000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093320000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093380000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093440000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 729.0, "quote_volume": 167.0139, "trades": 2, "taker_buy_volume": 729.0, "taker_buy_quote": 167.0139}, {"ts": 1768093500000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093560000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093620000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 1101.0, "quote_volume": 252.45423, "trades": 5, "taker_buy_volume": 1101.0, "taker_buy_quote": 252.45423}, {"ts": 1768093680000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 84.4, "quote_volume": 19.34448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093740000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093800000, "open": 0.2291, "high": 0.2291, "low": 0.2289, "close": 0.2289, "volume": 1011.2, "quote_volume": 231.51529, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093860000, "open": 0.2288, "high": 0.2288, "low": 0.2286, "close": 0.2286, "volume": 739.4, "quote_volume": 169.15028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093920000, "open": 0.2285, "high": 0.2285, "low": 0.2282, "close": 0.2283, "volume": 2664.8, "quote_volume": 608.20554, "trades": 11, "taker_buy_volume": 1457.4, "taker_buy_quote": 332.60102}, {"ts": 1768093980000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 56.0, "quote_volume": 12.7792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094040000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094100000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094160000, "open": 0.2282, "high": 0.2284, "low": 0.2281, "close": 0.2284, "volume": 1912.7, "quote_volume": 436.40972, "trades": 9, "taker_buy_volume": 1373.8, "taker_buy_quote": 313.48224}, {"ts": 1768094220000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094280000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 3339.9, "quote_volume": 762.83316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094340000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094400000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094460000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 234.0, "quote_volume": 53.4456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094520000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094580000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 43.9, "quote_volume": 10.01798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094640000, "open": 0.2281, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 87.9, "quote_volume": 20.04559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094700000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 189.0, "quote_volume": 43.11968, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 43.11968}, {"ts": 1768094760000, "open": 0.2284, "high": 0.2285, "low": 0.2284, "close": 0.2285, "volume": 87.8, "quote_volume": 20.05791, "trades": 2, "taker_buy_volume": 87.8, "taker_buy_quote": 20.05791}, {"ts": 1768094820000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094880000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094940000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095000000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 189.0, "quote_volume": 43.19089, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 43.19089}, {"ts": 1768095060000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095120000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095180000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 65.1, "quote_volume": 14.88186, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 14.88186}, {"ts": 1768095240000, "open": 0.2287, "high": 0.229, "low": 0.2287, "close": 0.229, "volume": 175.3, "quote_volume": 40.11739, "trades": 4, "taker_buy_volume": 175.3, "taker_buy_quote": 40.11739}, {"ts": 1768095300000, "open": 0.2291, "high": 0.2292, "low": 0.2289, "close": 0.2289, "volume": 915.8, "quote_volume": 209.6402, "trades": 7, "taker_buy_volume": 45.3, "taker_buy_quote": 10.37838}, {"ts": 1768095360000, "open": 0.2288, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 87.6, "quote_volume": 20.0385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095420000, "open": 0.2286, "high": 0.2286, "low": 0.2279, "close": 0.228, "volume": 77077.5, "quote_volume": 17580.28822, "trades": 96, "taker_buy_volume": 31430.5, "taker_buy_quote": 7166.43272}, {"ts": 1768095480000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 511.2, "quote_volume": 116.59021, "trades": 5, "taker_buy_volume": 277.2, "taker_buy_quote": 63.21481}, {"ts": 1768095540000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095600000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 4546.1, "quote_volume": 1037.72678, "trades": 7, "taker_buy_volume": 4546.1, "taker_buy_quote": 1037.72678}, {"ts": 1768095660000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095720000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095780000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 278.0, "quote_volume": 63.4396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095840000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 1444.0, "quote_volume": 329.4338, "trades": 7, "taker_buy_volume": 1214.1, "taker_buy_quote": 276.99361}, {"ts": 1768095900000, "open": 0.2282, "high": 0.2282, "low": 0.2277, "close": 0.228, "volume": 13404.0, "quote_volume": 3055.57218, "trades": 41, "taker_buy_volume": 8341.8, "taker_buy_quote": 1901.79424}, {"ts": 1768095960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096020000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 4366.1, "quote_volume": 995.396, "trades": 10, "taker_buy_volume": 4322.1, "taker_buy_quote": 985.3684}, {"ts": 1768096080000, "open": 0.2281, "high": 0.2288, "low": 0.2281, "close": 0.2285, "volume": 7213.3, "quote_volume": 1648.64736, "trades": 25, "taker_buy_volume": 5738.4, "taker_buy_quote": 1311.66151}, {"ts": 1768096140000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096200000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096260000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 130.0, "quote_volume": 29.705, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 29.705}, {"ts": 1768096320000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.9, "quote_volume": 10.02676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096380000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096440000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096500000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096560000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096620000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096680000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096740000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096800000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 500.0, "quote_volume": 114.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096860000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096920000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 145.1, "quote_volume": 33.12633, "trades": 2, "taker_buy_volume": 145.1, "taker_buy_quote": 33.12633}, {"ts": 1768096980000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097040000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 22.3, "quote_volume": 5.09109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097100000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097160000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 596.0, "quote_volume": 136.01547, "trades": 5, "taker_buy_volume": 552.1, "taker_buy_quote": 125.99749}, {"ts": 1768097220000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097280000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 1077.1, "quote_volume": 245.94951, "trades": 5, "taker_buy_volume": 1077.1, "taker_buy_quote": 245.94951}, {"ts": 1768097340000, "open": 0.2284, "high": 0.2285, "low": 0.2284, "close": 0.2285, "volume": 152.9, "quote_volume": 34.93326, "trades": 4, "taker_buy_volume": 152.9, "taker_buy_quote": 34.93326}, {"ts": 1768097400000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097460000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2285, "volume": 10002.5, "quote_volume": 2285.68435, "trades": 16, "taker_buy_volume": 8775.0, "taker_buy_quote": 2005.1277}, {"ts": 1768097520000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097580000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097640000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097700000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097760000, "open": 0.2285, "high": 0.2292, "low": 0.2285, "close": 0.229, "volume": 5988.4, "quote_volume": 1370.47434, "trades": 31, "taker_buy_volume": 3190.8, "taker_buy_quote": 729.92638}, {"ts": 1768097820000, "open": 0.2289, "high": 0.2289, "low": 0.2286, "close": 0.2289, "volume": 7566.1, "quote_volume": 1731.255, "trades": 16, "taker_buy_volume": 6895.9, "taker_buy_quote": 1577.922}, {"ts": 1768097880000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 540.3, "quote_volume": 123.67467, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 113.3055}, {"ts": 1768097940000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 43.8, "quote_volume": 10.01706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098000000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098060000, "open": 0.2286, "high": 0.2286, "low": 0.2282, "close": 0.2284, "volume": 3608.8, "quote_volume": 824.16429, "trades": 18, "taker_buy_volume": 796.3, "taker_buy_quote": 181.79775}, {"ts": 1768098120000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 125.2, "quote_volume": 28.57064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098180000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098240000, "open": 0.2281, "high": 0.2283, "low": 0.228, "close": 0.2283, "volume": 1995.8, "quote_volume": 455.41484, "trades": 11, "taker_buy_volume": 1685.5, "taker_buy_quote": 384.66205}, {"ts": 1768098300000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 145.1, "quote_volume": 33.12633, "trades": 2, "taker_buy_volume": 145.1, "taker_buy_quote": 33.12633}, {"ts": 1768098360000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098420000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 145.1, "quote_volume": 33.12633, "trades": 2, "taker_buy_volume": 145.1, "taker_buy_quote": 33.12633}, {"ts": 1768098480000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 200.0, "quote_volume": 45.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098540000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098600000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098660000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 43.9, "quote_volume": 10.01798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098720000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098780000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 423.0, "quote_volume": 96.4863, "trades": 4, "taker_buy_volume": 145.1, "taker_buy_quote": 33.09731}, {"ts": 1768098840000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098900000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098960000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099020000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 189.5, "quote_volume": 43.206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099080000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 1717.8, "quote_volume": 391.53121, "trades": 10, "taker_buy_volume": 1217.8, "taker_buy_quote": 277.58121}, {"ts": 1768099140000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 88.0, "quote_volume": 20.0772, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 20.0772}, {"ts": 1768099200000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099260000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 189.0, "quote_volume": 43.1487, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 43.1487}, {"ts": 1768099320000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.9, "quote_volume": 10.02676, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02676}, {"ts": 1768099380000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099440000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 52.5, "quote_volume": 11.991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099500000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 888.8, "quote_volume": 203.11129, "trades": 5, "taker_buy_volume": 888.8, "taker_buy_quote": 203.11129}, {"ts": 1768099560000, "open": 0.2286, "high": 0.2288, "low": 0.2286, "close": 0.2288, "volume": 290.4, "quote_volume": 66.41736, "trades": 6, "taker_buy_volume": 290.4, "taker_buy_quote": 66.41736}, {"ts": 1768099620000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099680000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099740000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 465.2, "quote_volume": 106.52642, "trades": 4, "taker_buy_volume": 465.2, "taker_buy_quote": 106.52642}, {"ts": 1768099800000, "open": 0.2291, "high": 0.2307, "low": 0.2291, "close": 0.2306, "volume": 48984.2, "quote_volume": 11251.91558, "trades": 133, "taker_buy_volume": 38948.0, "taker_buy_quote": 8945.68622}, {"ts": 1768099860000, "open": 0.2305, "high": 0.2305, "low": 0.2302, "close": 0.2303, "volume": 13775.4, "quote_volume": 3173.21733, "trades": 24, "taker_buy_volume": 9193.2, "taker_buy_quote": 2117.65306}, {"ts": 1768099920000, "open": 0.2303, "high": 0.2303, "low": 0.2296, "close": 0.2303, "volume": 9683.9, "quote_volume": 2227.35318, "trades": 40, "taker_buy_volume": 1876.2, "taker_buy_quote": 431.58826}, {"ts": 1768099980000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100040000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100100000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 582.0, "quote_volume": 134.08845, "trades": 3, "taker_buy_volume": 582.0, "taker_buy_quote": 134.08845}, {"ts": 1768100160000, "open": 0.2305, "high": 0.2318, "low": 0.2305, "close": 0.2315, "volume": 17697.7, "quote_volume": 4093.95437, "trades": 80, "taker_buy_volume": 11283.0, "taker_buy_quote": 2610.0228}, {"ts": 1768100220000, "open": 0.2314, "high": 0.2314, "low": 0.2313, "close": 0.2313, "volume": 574.4, "quote_volume": 132.90323, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100280000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 21.6, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 4.99824}, {"ts": 1768100340000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100400000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100460000, "open": 0.2315, "high": 0.2329, "low": 0.2315, "close": 0.2323, "volume": 16372.1, "quote_volume": 3806.03179, "trades": 87, "taker_buy_volume": 3922.9, "taker_buy_quote": 911.8131}, {"ts": 1768100520000, "open": 0.2322, "high": 0.2324, "low": 0.2319, "close": 0.2322, "volume": 15671.7, "quote_volume": 3639.71957, "trades": 110, "taker_buy_volume": 7992.1, "taker_buy_quote": 1856.40923}, {"ts": 1768100580000, "open": 0.2324, "high": 0.2328, "low": 0.2322, "close": 0.2322, "volume": 17779.5, "quote_volume": 4132.6579, "trades": 67, "taker_buy_volume": 8301.9, "taker_buy_quote": 1929.81}, {"ts": 1768100640000, "open": 0.2322, "high": 0.2323, "low": 0.2319, "close": 0.2323, "volume": 2472.9, "quote_volume": 574.06305, "trades": 17, "taker_buy_volume": 679.5, "taker_buy_quote": 157.79601}, {"ts": 1768100700000, "open": 0.232, "high": 0.232, "low": 0.2313, "close": 0.2313, "volume": 412.0, "quote_volume": 95.43307, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100760000, "open": 0.2316, "high": 0.2316, "low": 0.2315, "close": 0.2315, "volume": 294.8, "quote_volume": 68.25053, "trades": 6, "taker_buy_volume": 43.3, "taker_buy_quote": 10.02828}, {"ts": 1768100820000, "open": 0.2314, "high": 0.2314, "low": 0.2311, "close": 0.2313, "volume": 614.9, "quote_volume": 142.18562, "trades": 9, "taker_buy_volume": 220.7, "taker_buy_quote": 51.02585}, {"ts": 1768100880000, "open": 0.2313, "high": 0.2313, "low": 0.2312, "close": 0.2312, "volume": 494.4, "quote_volume": 114.33816, "trades": 4, "taker_buy_volume": 328.8, "taker_buy_quote": 76.05144}, {"ts": 1768100940000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 264.2, "quote_volume": 61.05662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101000000, "open": 0.2311, "high": 0.2311, "low": 0.2307, "close": 0.2311, "volume": 11739.7, "quote_volume": 2710.13255, "trades": 22, "taker_buy_volume": 3378.6, "taker_buy_quote": 779.92741}, {"ts": 1768101060000, "open": 0.2312, "high": 0.2312, "low": 0.2308, "close": 0.2308, "volume": 1031.6, "quote_volume": 238.41862, "trades": 8, "taker_buy_volume": 677.3, "taker_buy_quote": 156.59176}, {"ts": 1768101120000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 153.4, "quote_volume": 35.38938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101180000, "open": 0.2307, "high": 0.2307, "low": 0.2304, "close": 0.2305, "volume": 11181.8, "quote_volume": 2578.30738, "trades": 17, "taker_buy_volume": 2527.6, "taker_buy_quote": 582.75776}, {"ts": 1768101240000, "open": 0.2303, "high": 0.2303, "low": 0.2302, "close": 0.2302, "volume": 258.2, "quote_volume": 59.45228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101300000, "open": 0.2304, "high": 0.2308, "low": 0.2304, "close": 0.2304, "volume": 46376.5, "quote_volume": 10693.97948, "trades": 26, "taker_buy_volume": 45110.1, "taker_buy_quote": 10401.96077}, {"ts": 1768101360000, "open": 0.2305, "high": 0.2308, "low": 0.2305, "close": 0.2308, "volume": 2013.6, "quote_volume": 464.47545, "trades": 12, "taker_buy_volume": 2013.6, "taker_buy_quote": 464.47545}, {"ts": 1768101420000, "open": 0.2309, "high": 0.2314, "low": 0.2309, "close": 0.2311, "volume": 17025.1, "quote_volume": 3935.68979, "trades": 28, "taker_buy_volume": 5036.1, "taker_buy_quote": 1164.25321}, {"ts": 1768101480000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 87.0, "quote_volume": 20.08395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101540000, "open": 0.2307, "high": 0.2308, "low": 0.2304, "close": 0.2305, "volume": 8324.3, "quote_volume": 1919.05707, "trades": 31, "taker_buy_volume": 5550.9, "taker_buy_quote": 1279.79518}, {"ts": 1768101600000, "open": 0.2304, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 2416.8, "quote_volume": 556.49586, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101660000, "open": 0.2301, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 2400.6, "quote_volume": 552.61812, "trades": 7, "taker_buy_volume": 2357.0, "taker_buy_quote": 542.58576}, {"ts": 1768101720000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101780000, "open": 0.2302, "high": 0.2302, "low": 0.2299, "close": 0.2299, "volume": 5953.2, "quote_volume": 1369.29419, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101840000, "open": 0.23, "high": 0.23, "low": 0.2294, "close": 0.2295, "volume": 8746.2, "quote_volume": 2007.69954, "trades": 34, "taker_buy_volume": 2068.1, "taker_buy_quote": 475.30485}, {"ts": 1768101900000, "open": 0.2293, "high": 0.2296, "low": 0.2293, "close": 0.2296, "volume": 3554.1, "quote_volume": 815.1397, "trades": 14, "taker_buy_volume": 1252.0, "taker_buy_quote": 287.26817}, {"ts": 1768101960000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 261.3, "quote_volume": 60.04674, "trades": 5, "taker_buy_volume": 261.3, "taker_buy_quote": 60.04674}, {"ts": 1768102020000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102080000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 29.2, "quote_volume": 6.71308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102140000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102200000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.6, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1768102320000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 218.4, "quote_volume": 50.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102440000, "open": 0.2301, "high": 0.2305, "low": 0.2301, "close": 0.2305, "volume": 1185.4, "quote_volume": 273.14169, "trades": 8, "taker_buy_volume": 1185.4, "taker_buy_quote": 273.14169}, {"ts": 1768102500000, "open": 0.2305, "high": 0.2305, "low": 0.2301, "close": 0.2302, "volume": 2589.8, "quote_volume": 596.14841, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102560000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102620000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102680000, "open": 0.2301, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 7708.1, "quote_volume": 1772.17163, "trades": 20, "taker_buy_volume": 383.6, "taker_buy_quote": 88.23222}, {"ts": 1768102740000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 43.6, "quote_volume": 10.03236, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1768102800000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102860000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 38.7, "quote_volume": 8.90487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102920000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 43.6, "quote_volume": 10.03672, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03672}, {"ts": 1768102980000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 43.5, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 10.0224}, {"ts": 1768103040000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 218.4, "quote_volume": 50.3412, "trades": 2, "taker_buy_volume": 218.4, "taker_buy_quote": 50.3412}, {"ts": 1768103100000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 359.2, "quote_volume": 82.83152, "trades": 3, "taker_buy_volume": 43.5, "taker_buy_quote": 10.0311}, {"ts": 1768103160000, "open": 0.2307, "high": 0.2307, "low": 0.2305, "close": 0.2305, "volume": 3607.7, "quote_volume": 831.95721, "trades": 14, "taker_buy_volume": 261.0, "taker_buy_quote": 60.2127}, {"ts": 1768103220000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103280000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103340000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103400000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103460000, "open": 0.2308, "high": 0.2309, "low": 0.2308, "close": 0.2309, "volume": 1565.2, "quote_volume": 361.37131, "trades": 11, "taker_buy_volume": 506.5, "taker_buy_quote": 116.91748}, {"ts": 1768103520000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103580000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103640000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103700000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103760000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103820000, "open": 0.2308, "high": 0.2308, "low": 0.2307, "close": 0.2308, "volume": 1759.5, "quote_volume": 406.03859, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103880000, "open": 0.2308, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 1816.3, "quote_volume": 419.11389, "trades": 17, "taker_buy_volume": 64.0, "taker_buy_quote": 14.7776}, {"ts": 1768103940000, "open": 0.2309, "high": 0.2309, "low": 0.2303, "close": 0.2303, "volume": 12147.5, "quote_volume": 2803.13933, "trades": 62, "taker_buy_volume": 597.7, "taker_buy_quote": 138.00893}, {"ts": 1768104000000, "open": 0.2303, "high": 0.2303, "low": 0.2299, "close": 0.2299, "volume": 2801.6, "quote_volume": 644.4057, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104060000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1948.0, "quote_volume": 448.04, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104180000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 838.2, "quote_volume": 192.74356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104240000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 2637.1, "quote_volume": 606.10156, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104300000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 256.7, "quote_volume": 59.041, "trades": 1, "taker_buy_volume": 256.7, "taker_buy_quote": 59.041}, {"ts": 1768104360000, "open": 0.23, "high": 0.2304, "low": 0.23, "close": 0.2304, "volume": 6182.5, "quote_volume": 1422.80934, "trades": 25, "taker_buy_volume": 5714.5, "taker_buy_quote": 1315.07574}, {"ts": 1768104420000, "open": 0.2305, "high": 0.2305, "low": 0.2302, "close": 0.2302, "volume": 1225.0, "quote_volume": 282.3364, "trades": 15, "taker_buy_volume": 552.7, "taker_buy_quote": 127.39735}, {"ts": 1768104480000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 43.5, "quote_volume": 10.00935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104540000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 334.6, "quote_volume": 77.00286, "trades": 2, "taker_buy_volume": 334.6, "taker_buy_quote": 77.00286}, {"ts": 1768104600000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104660000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104720000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 130.8, "quote_volume": 30.07092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104780000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104840000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104900000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104960000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105020000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 277.6, "quote_volume": 63.78812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105080000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 87.3, "quote_volume": 20.03971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105140000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105200000, "open": 0.2294, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 94.3, "quote_volume": 21.62667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105260000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 1906.6, "quote_volume": 437.5152, "trades": 8, "taker_buy_volume": 1906.6, "taker_buy_quote": 437.5152}, {"ts": 1768105320000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 188.8, "quote_volume": 43.34848, "trades": 3, "taker_buy_volume": 188.8, "taker_buy_quote": 43.34848}, {"ts": 1768105380000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105440000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105500000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105560000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105620000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105680000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105740000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105800000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 287.8, "quote_volume": 66.13207, "trades": 6, "taker_buy_volume": 287.8, "taker_buy_quote": 66.13207}, {"ts": 1768105860000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 4204.2, "quote_volume": 965.48661, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105920000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105980000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106040000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 43.7, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106100000, "open": 0.2296, "high": 0.23, "low": 0.2296, "close": 0.23, "volume": 931.0, "quote_volume": 213.80121, "trades": 9, "taker_buy_volume": 931.0, "taker_buy_quote": 213.80121}, {"ts": 1768106160000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 43.6, "quote_volume": 10.03236, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1768106220000, "open": 0.2301, "high": 0.2301, "low": 0.2298, "close": 0.2298, "volume": 7331.5, "quote_volume": 1685.60562, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106280000, "open": 0.2298, "high": 0.2301, "low": 0.2298, "close": 0.23, "volume": 9053.1, "quote_volume": 2081.09271, "trades": 16, "taker_buy_volume": 9053.1, "taker_buy_quote": 2081.09271}, {"ts": 1768106340000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 7960.4, "quote_volume": 1832.40816, "trades": 9, "taker_buy_volume": 7960.4, "taker_buy_quote": 1832.40816}, {"ts": 1768106400000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106460000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106520000, "open": 0.23, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 18739.0, "quote_volume": 4306.17012, "trades": 50, "taker_buy_volume": 1214.8, "taker_buy_quote": 279.23274}, {"ts": 1768106580000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106640000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106700000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 87.2, "quote_volume": 20.06908, "trades": 3, "taker_buy_volume": 87.2, "taker_buy_quote": 20.06908}, {"ts": 1768106760000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 304.8, "quote_volume": 70.19544, "trades": 3, "taker_buy_volume": 43.5, "taker_buy_quote": 10.01805}, {"ts": 1768106820000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106880000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106940000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107000000, "open": 0.2304, "high": 0.2306, "low": 0.2304, "close": 0.2304, "volume": 10895.7, "quote_volume": 2511.49217, "trades": 61, "taker_buy_volume": 3246.3, "taker_buy_quote": 748.40702}, {"ts": 1768107060000, "open": 0.2304, "high": 0.2305, "low": 0.2303, "close": 0.2303, "volume": 856.1, "quote_volume": 197.25185, "trades": 4, "taker_buy_volume": 824.6, "taker_buy_quote": 189.9974}, {"ts": 1768107120000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107180000, "open": 0.2304, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 1736.7, "quote_volume": 399.99003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107240000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 93.9, "quote_volume": 21.63456, "trades": 1, "taker_buy_volume": 93.9, "taker_buy_quote": 21.63456}, {"ts": 1768107300000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107360000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107420000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107480000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107540000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 86.7, "quote_volume": 19.96701, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 19.96701}, {"ts": 1768107600000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 43.5, "quote_volume": 10.0137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107660000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 121.9, "quote_volume": 28.04919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107720000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 204.2, "quote_volume": 46.966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107780000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 1859.3, "quote_volume": 427.2715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107840000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 395.8, "quote_volume": 90.95484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107900000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 5303.2, "quote_volume": 1218.67536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107960000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108020000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108080000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 41.4, "quote_volume": 9.50958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108140000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108200000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108260000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 417.7, "quote_volume": 95.93655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108320000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108380000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 23.9, "quote_volume": 5.48505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108440000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 7527.9, "quote_volume": 1726.90026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108500000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108560000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108620000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 1434.1, "quote_volume": 328.98691, "trades": 17, "taker_buy_volume": 1434.1, "taker_buy_quote": 328.98691}, {"ts": 1768108680000, "open": 0.2295, "high": 0.2296, "low": 0.2294, "close": 0.2296, "volume": 912.9, "quote_volume": 209.50976, "trades": 7, "taker_buy_volume": 318.5, "taker_buy_quote": 73.1049}, {"ts": 1768108740000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 818.9, "quote_volume": 187.83003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108800000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108860000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108920000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108980000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109040000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109100000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109160000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109220000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109280000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109340000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109400000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109460000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109520000, "open": 0.2294, "high": 0.2298, "low": 0.2294, "close": 0.2298, "volume": 3004.4, "quote_volume": 689.55002, "trades": 21, "taker_buy_volume": 3004.4, "taker_buy_quote": 689.55002}, {"ts": 1768109580000, "open": 0.2299, "high": 0.2301, "low": 0.2299, "close": 0.2301, "volume": 2029.8, "quote_volume": 466.81428, "trades": 13, "taker_buy_volume": 2029.8, "taker_buy_quote": 466.81428}, {"ts": 1768109640000, "open": 0.23, "high": 0.2306, "low": 0.2298, "close": 0.2303, "volume": 12833.3, "quote_volume": 2955.2792, "trades": 33, "taker_buy_volume": 4403.8, "taker_buy_quote": 1014.50154}, {"ts": 1768109700000, "open": 0.2302, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 11187.0, "quote_volume": 2574.43696, "trades": 21, "taker_buy_volume": 11100.0, "taker_buy_quote": 2554.41391}, {"ts": 1768109760000, "open": 0.2303, "high": 0.2307, "low": 0.2303, "close": 0.2305, "volume": 8498.9, "quote_volume": 1958.54793, "trades": 27, "taker_buy_volume": 6855.9, "taker_buy_quote": 1579.79802}, {"ts": 1768109820000, "open": 0.2305, "high": 0.2308, "low": 0.2305, "close": 0.2308, "volume": 8881.9, "quote_volume": 2048.34962, "trades": 24, "taker_buy_volume": 8528.9, "taker_buy_quote": 1966.89005}, {"ts": 1768109880000, "open": 0.2308, "high": 0.2311, "low": 0.2303, "close": 0.2311, "volume": 13029.3, "quote_volume": 3005.84052, "trades": 71, "taker_buy_volume": 2582.1, "taker_buy_quote": 596.26156}, {"ts": 1768109940000, "open": 0.2311, "high": 0.2311, "low": 0.2301, "close": 0.2301, "volume": 8144.5, "quote_volume": 1879.41806, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110000000, "open": 0.2301, "high": 0.2303, "low": 0.23, "close": 0.2301, "volume": 2135.1, "quote_volume": 491.31913, "trades": 12, "taker_buy_volume": 1565.8, "taker_buy_quote": 360.37578}, {"ts": 1768110060000, "open": 0.2301, "high": 0.2301, "low": 0.2296, "close": 0.2298, "volume": 10356.6, "quote_volume": 2379.2026, "trades": 17, "taker_buy_volume": 1014.0, "taker_buy_quote": 232.94564}, {"ts": 1768110120000, "open": 0.2297, "high": 0.2303, "low": 0.2297, "close": 0.2303, "volume": 7966.7, "quote_volume": 1832.51886, "trades": 33, "taker_buy_volume": 7966.7, "taker_buy_quote": 1832.51886}, {"ts": 1768110180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.6, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110240000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 559.8, "quote_volume": 128.92194, "trades": 4, "taker_buy_volume": 559.8, "taker_buy_quote": 128.92194}, {"ts": 1768110300000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110360000, "open": 0.2303, "high": 0.231, "low": 0.2303, "close": 0.231, "volume": 1171.4, "quote_volume": 270.45258, "trades": 11, "taker_buy_volume": 455.8, "taker_buy_quote": 105.14898}, {"ts": 1768110420000, "open": 0.2309, "high": 0.2309, "low": 0.2306, "close": 0.2309, "volume": 239.9, "quote_volume": 55.36868, "trades": 6, "taker_buy_volume": 86.8, "taker_buy_quote": 20.03778}, {"ts": 1768110480000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110540000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110600000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 260.1, "quote_volume": 60.00507, "trades": 2, "taker_buy_volume": 216.7, "taker_buy_quote": 49.99269}, {"ts": 1768110660000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 64.0, "quote_volume": 14.75405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110720000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110780000, "open": 0.2304, "high": 0.2304, "low": 0.2303, "close": 0.2303, "volume": 87.0, "quote_volume": 20.04045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110840000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 951.8, "quote_volume": 219.29907, "trades": 14, "taker_buy_volume": 951.8, "taker_buy_quote": 219.29907}, {"ts": 1768110900000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110960000, "open": 0.2304, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 323.9, "quote_volume": 74.61351, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111020000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 130.0, "quote_volume": 29.9325, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 29.9325}, {"ts": 1768111080000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 495.0, "quote_volume": 113.949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111140000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 484.2, "quote_volume": 111.37035, "trades": 4, "taker_buy_volume": 397.1, "taker_buy_quote": 91.333}, {"ts": 1768111200000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 274.1, "quote_volume": 63.01559, "trades": 2, "taker_buy_volume": 230.5, "taker_buy_quote": 52.99195}, {"ts": 1768111260000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111320000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111380000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111440000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111500000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111560000, "open": 0.2298, "high": 0.2298, "low": 0.2296, "close": 0.2297, "volume": 2527.6, "quote_volume": 580.46859, "trades": 28, "taker_buy_volume": 2283.8, "taker_buy_quote": 524.45643}, {"ts": 1768111620000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 551.8, "quote_volume": 126.74846, "trades": 9, "taker_buy_volume": 551.8, "taker_buy_quote": 126.74846}, {"ts": 1768111680000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2299, "volume": 174.8, "quote_volume": 40.1734, "trades": 3, "taker_buy_volume": 174.8, "taker_buy_quote": 40.1734}, {"ts": 1768111740000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111800000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111860000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111920000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111980000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112040000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112100000, "open": 0.23, "high": 0.2303, "low": 0.23, "close": 0.2303, "volume": 542.7, "quote_volume": 124.92482, "trades": 6, "taker_buy_volume": 542.7, "taker_buy_quote": 124.92482}, {"ts": 1768112160000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 43.5, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 10.0224}, {"ts": 1768112220000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 1669.6, "quote_volume": 384.67584, "trades": 7, "taker_buy_volume": 382.8, "taker_buy_quote": 88.19712}, {"ts": 1768112280000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 164.5, "quote_volume": 37.91725, "trades": 2, "taker_buy_volume": 164.5, "taker_buy_quote": 37.91725}, {"ts": 1768112340000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 1345.2, "quote_volume": 310.01475, "trades": 4, "taker_buy_volume": 1301.7, "taker_buy_quote": 299.99235}, {"ts": 1768112400000, "open": 0.2303, "high": 0.2306, "low": 0.2303, "close": 0.2305, "volume": 2601.8, "quote_volume": 599.6494, "trades": 12, "taker_buy_volume": 1656.5, "taker_buy_quote": 381.83605}, {"ts": 1768112460000, "open": 0.2304, "high": 0.2305, "low": 0.2302, "close": 0.2305, "volume": 427.5, "quote_volume": 98.51262, "trades": 5, "taker_buy_volume": 43.5, "taker_buy_quote": 10.02675}, {"ts": 1768112520000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 2790.4, "quote_volume": 643.14459, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112580000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 43.5, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112640000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112700000, "open": 0.2305, "high": 0.2307, "low": 0.2305, "close": 0.2307, "volume": 426.1, "quote_volume": 98.28822, "trades": 5, "taker_buy_volume": 426.1, "taker_buy_quote": 98.28822}, {"ts": 1768112760000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 325.5, "quote_volume": 75.09285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112820000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 156.4, "quote_volume": 36.09712, "trades": 2, "taker_buy_volume": 156.4, "taker_buy_quote": 36.09712}, {"ts": 1768112880000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 2233.0, "quote_volume": 515.69304, "trades": 6, "taker_buy_volume": 1838.0, "taker_buy_quote": 424.44804}, {"ts": 1768112940000, "open": 0.2311, "high": 0.2314, "low": 0.231, "close": 0.2314, "volume": 32241.3, "quote_volume": 7452.91145, "trades": 106, "taker_buy_volume": 14823.4, "taker_buy_quote": 3426.31699}, {"ts": 1768113000000, "open": 0.2313, "high": 0.2314, "low": 0.2313, "close": 0.2313, "volume": 848.3, "quote_volume": 196.26563, "trades": 4, "taker_buy_volume": 625.3, "taker_buy_quote": 144.68573}, {"ts": 1768113060000, "open": 0.2314, "high": 0.2317, "low": 0.2314, "close": 0.2315, "volume": 4949.0, "quote_volume": 1145.85853, "trades": 24, "taker_buy_volume": 2976.2, "taker_buy_quote": 689.13919}, {"ts": 1768113120000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113180000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 1699.9, "quote_volume": 393.69684, "trades": 1, "taker_buy_volume": 1699.9, "taker_buy_quote": 393.69684}, {"ts": 1768113240000, "open": 0.2317, "high": 0.2318, "low": 0.2317, "close": 0.2317, "volume": 1294.6, "quote_volume": 299.99142, "trades": 5, "taker_buy_volume": 975.4, "taker_buy_quote": 226.00451}, {"ts": 1768113300000, "open": 0.2319, "high": 0.2321, "low": 0.2308, "close": 0.2311, "volume": 36723.9, "quote_volume": 8494.26662, "trades": 133, "taker_buy_volume": 14399.4, "taker_buy_quote": 3327.6838}, {"ts": 1768113360000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113420000, "open": 0.2309, "high": 0.2309, "low": 0.2301, "close": 0.2303, "volume": 3204.6, "quote_volume": 737.89534, "trades": 18, "taker_buy_volume": 607.5, "taker_buy_quote": 139.87291}, {"ts": 1768113480000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113540000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 6221.1, "quote_volume": 1432.40353, "trades": 24, "taker_buy_volume": 3274.5, "taker_buy_quote": 753.89157}, {"ts": 1768113600000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 185.0, "quote_volume": 42.624, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 42.624}, {"ts": 1768113660000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113720000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113780000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113840000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 169.3, "quote_volume": 39.02365, "trades": 3, "taker_buy_volume": 169.3, "taker_buy_quote": 39.02365}, {"ts": 1768113900000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113960000, "open": 0.2305, "high": 0.2306, "low": 0.2305, "close": 0.2306, "volume": 549.9, "quote_volume": 126.76399, "trades": 3, "taker_buy_volume": 472.9, "taker_buy_quote": 109.00779}, {"ts": 1768114020000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 632.8, "quote_volume": 145.92368, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 138.36}, {"ts": 1768114080000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 43.4, "quote_volume": 10.01238, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 10.01238}, {"ts": 1768114140000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 43.4, "quote_volume": 10.01672, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 10.01672}, {"ts": 1768114200000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 43.4, "quote_volume": 10.02106, "trades": 2, "taker_buy_volume": 43.4, "taker_buy_quote": 10.02106}, {"ts": 1768114260000, "open": 0.231, "high": 0.2314, "low": 0.231, "close": 0.2314, "volume": 2988.2, "quote_volume": 690.7913, "trades": 11, "taker_buy_volume": 2988.2, "taker_buy_quote": 690.7913}, {"ts": 1768114320000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 1283.7, "quote_volume": 297.04818, "trades": 17, "taker_buy_volume": 951.7, "taker_buy_quote": 220.22338}, {"ts": 1768114380000, "open": 0.2312, "high": 0.2314, "low": 0.2312, "close": 0.2314, "volume": 1013.2, "quote_volume": 234.4247, "trades": 5, "taker_buy_volume": 864.3, "taker_buy_quote": 199.99902}, {"ts": 1768114440000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114500000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 433.3, "quote_volume": 100.26562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114560000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114620000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114680000, "open": 0.2314, "high": 0.2314, "low": 0.2313, "close": 0.2314, "volume": 2238.8, "quote_volume": 518.05475, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114740000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114800000, "open": 0.2313, "high": 0.2313, "low": 0.2311, "close": 0.2311, "volume": 3274.2, "quote_volume": 756.9255, "trades": 10, "taker_buy_volume": 396.0, "taker_buy_quote": 91.5156}, {"ts": 1768114860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 32.9, "quote_volume": 7.5999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 862.0, "quote_volume": 199.122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115040000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 14585.6, "quote_volume": 3366.46354, "trades": 31, "taker_buy_volume": 846.5, "taker_buy_quote": 195.3722}, {"ts": 1768115100000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115160000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 1859.8, "quote_volume": 428.86988, "trades": 19, "taker_buy_volume": 1816.4, "taker_buy_quote": 418.86184}, {"ts": 1768115220000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115280000, "open": 0.2306, "high": 0.2306, "low": 0.2303, "close": 0.2303, "volume": 2465.5, "quote_volume": 568.36823, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115340000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 26.9, "quote_volume": 6.19507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115400000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 610.2, "quote_volume": 140.4147, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115460000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115520000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115580000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 738.3, "quote_volume": 170.03049, "trades": 3, "taker_buy_volume": 538.5, "taker_buy_quote": 124.01655}, {"ts": 1768115640000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 298.5, "quote_volume": 68.74455, "trades": 1, "taker_buy_volume": 298.5, "taker_buy_quote": 68.74455}, {"ts": 1768115700000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115760000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115820000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115880000, "open": 0.2301, "high": 0.2301, "low": 0.2298, "close": 0.2298, "volume": 2021.6, "quote_volume": 464.85354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115940000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 43.6, "quote_volume": 10.01492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116000000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116060000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116120000, "open": 0.2296, "high": 0.2296, "low": 0.2293, "close": 0.2293, "volume": 187.5, "quote_volume": 43.01994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116180000, "open": 0.2294, "high": 0.2297, "low": 0.2294, "close": 0.2296, "volume": 3479.2, "quote_volume": 798.46218, "trades": 31, "taker_buy_volume": 3479.2, "taker_buy_quote": 798.46218}, {"ts": 1768116240000, "open": 0.2296, "high": 0.2305, "low": 0.2296, "close": 0.23, "volume": 30839.3, "quote_volume": 7095.79861, "trades": 58, "taker_buy_volume": 30131.5, "taker_buy_quote": 6932.92136}, {"ts": 1768116300000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116360000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 87.2, "quote_volume": 20.04292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116420000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 87.2, "quote_volume": 20.02548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116480000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 523.3, "quote_volume": 120.04939, "trades": 4, "taker_buy_volume": 435.9, "taker_buy_quote": 99.99546}, {"ts": 1768116540000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 757.9, "quote_volume": 173.87314, "trades": 12, "taker_buy_volume": 757.9, "taker_buy_quote": 173.87314}, {"ts": 1768116600000, "open": 0.2294, "high": 0.2294, "low": 0.2289, "close": 0.2291, "volume": 15782.6, "quote_volume": 3615.18711, "trades": 33, "taker_buy_volume": 1317.5, "taker_buy_quote": 301.77434}, {"ts": 1768116660000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 1614.8, "quote_volume": 369.62772, "trades": 17, "taker_buy_volume": 1571.0, "taker_buy_quote": 359.6019}, {"ts": 1768116720000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116780000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 2583.0, "quote_volume": 591.78454, "trades": 16, "taker_buy_volume": 2088.0, "taker_buy_quote": 478.42954}, {"ts": 1768116840000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 649.1, "quote_volume": 148.70881, "trades": 10, "taker_buy_volume": 649.1, "taker_buy_quote": 148.70881}, {"ts": 1768116900000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 1326.5, "quote_volume": 303.90115, "trades": 9, "taker_buy_volume": 1326.5, "taker_buy_quote": 303.90115}, {"ts": 1768116960000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117020000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 495.0, "quote_volume": 113.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117080000, "open": 0.2289, "high": 0.2289, "low": 0.2287, "close": 0.2287, "volume": 1223.8, "quote_volume": 280.00692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117140000, "open": 0.2287, "high": 0.2287, "low": 0.2282, "close": 0.2283, "volume": 21414.2, "quote_volume": 4892.11318, "trades": 84, "taker_buy_volume": 8401.9, "taker_buy_quote": 1919.41195}, {"ts": 1768117200000, "open": 0.2283, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 4670.5, "quote_volume": 1066.86095, "trades": 29, "taker_buy_volume": 4670.5, "taker_buy_quote": 1066.86095}, {"ts": 1768117260000, "open": 0.2285, "high": 0.2291, "low": 0.2285, "close": 0.2291, "volume": 10315.8, "quote_volume": 2359.32172, "trades": 44, "taker_buy_volume": 9906.3, "taker_buy_quote": 2265.62812}, {"ts": 1768117320000, "open": 0.2292, "high": 0.2295, "low": 0.2292, "close": 0.2295, "volume": 1802.1, "quote_volume": 413.22321, "trades": 29, "taker_buy_volume": 1802.1, "taker_buy_quote": 413.22321}, {"ts": 1768117380000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117440000, "open": 0.2294, "high": 0.2294, "low": 0.2289, "close": 0.2289, "volume": 8878.2, "quote_volume": 2033.84128, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117500000, "open": 0.2291, "high": 0.2291, "low": 0.229, "close": 0.229, "volume": 277.8, "quote_volume": 63.6396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117560000, "open": 0.2291, "high": 0.23, "low": 0.2291, "close": 0.2299, "volume": 10680.1, "quote_volume": 2453.41603, "trades": 44, "taker_buy_volume": 10680.1, "taker_buy_quote": 2453.41603}, {"ts": 1768117620000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117680000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 30.4, "quote_volume": 6.98896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117740000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 4330.7, "quote_volume": 995.4047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117800000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 454.6, "quote_volume": 104.51254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117860000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117920000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117980000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 330.8, "quote_volume": 76.01784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118040000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 583.3, "quote_volume": 133.93015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118100000, "open": 0.2296, "high": 0.2296, "low": 0.229, "close": 0.229, "volume": 7086.3, "quote_volume": 1624.58312, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118160000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 906.4, "quote_volume": 207.5656, "trades": 13, "taker_buy_volume": 723.3, "taker_buy_quote": 165.6357}, {"ts": 1768118220000, "open": 0.2291, "high": 0.2293, "low": 0.2289, "close": 0.2293, "volume": 24031.3, "quote_volume": 5504.13715, "trades": 45, "taker_buy_volume": 9016.6, "taker_buy_quote": 2066.70168}, {"ts": 1768118280000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118340000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 65.0, "quote_volume": 14.911, "trades": 2, "taker_buy_volume": 65.0, "taker_buy_quote": 14.911}, {"ts": 1768118400000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 314.3, "quote_volume": 72.03756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118460000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 91.4, "quote_volume": 20.95802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118520000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118580000, "open": 0.2292, "high": 0.2292, "low": 0.2288, "close": 0.2288, "volume": 6097.1, "quote_volume": 1395.69063, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118640000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 2207.2, "quote_volume": 504.88868, "trades": 19, "taker_buy_volume": 2006.5, "taker_buy_quote": 458.98859}, {"ts": 1768118700000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 1205.1, "quote_volume": 275.63804, "trades": 19, "taker_buy_volume": 731.8, "taker_buy_quote": 167.37093}, {"ts": 1768118760000, "open": 0.2286, "high": 0.2286, "low": 0.2285, "close": 0.2285, "volume": 816.8, "quote_volume": 186.71609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118820000, "open": 0.2285, "high": 0.2287, "low": 0.2285, "close": 0.2287, "volume": 2299.0, "quote_volume": 525.49778, "trades": 28, "taker_buy_volume": 2299.0, "taker_buy_quote": 525.49778}, {"ts": 1768118880000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118940000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 234.0, "quote_volume": 53.5158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119000000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119060000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119120000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119180000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 446.0, "quote_volume": 101.9556, "trades": 4, "taker_buy_volume": 446.0, "taker_buy_quote": 101.9556}, {"ts": 1768119240000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 66.9, "quote_volume": 15.29334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119300000, "open": 0.2286, "high": 0.2287, "low": 0.2285, "close": 0.2287, "volume": 1786.3, "quote_volume": 408.25117, "trades": 15, "taker_buy_volume": 796.3, "taker_buy_quote": 181.98667}, {"ts": 1768119360000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 816.5, "quote_volume": 186.73355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119420000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119480000, "open": 0.2288, "high": 0.2288, "low": 0.2287, "close": 0.2287, "volume": 1282.9, "quote_volume": 293.52314, "trades": 6, "taker_buy_volume": 1239.1, "taker_buy_quote": 283.50608}, {"ts": 1768119540000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119600000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119660000, "open": 0.2286, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 1021.2, "quote_volume": 233.46475, "trades": 10, "taker_buy_volume": 977.4, "taker_buy_quote": 223.45207}, {"ts": 1768119720000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119780000, "open": 0.2288, "high": 0.229, "low": 0.2288, "close": 0.229, "volume": 2248.8, "quote_volume": 514.72996, "trades": 16, "taker_buy_volume": 1753.8, "taker_buy_quote": 401.47396}, {"ts": 1768119840000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119900000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119960000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120020000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120080000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 28.1, "quote_volume": 6.4349, "trades": 1, "taker_buy_volume": 28.1, "taker_buy_quote": 6.4349}, {"ts": 1768120140000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 25.3, "quote_volume": 5.7937, "trades": 1, "taker_buy_volume": 25.3, "taker_buy_quote": 5.7937}, {"ts": 1768120200000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 43.8, "quote_volume": 10.03458, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.03458}, {"ts": 1768120260000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120320000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 87.6, "quote_volume": 20.05602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120380000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120440000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120500000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 863.0, "quote_volume": 197.65202, "trades": 14, "taker_buy_volume": 863.0, "taker_buy_quote": 197.65202}, {"ts": 1768120560000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 43.8, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.03896}, {"ts": 1768120620000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120680000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120740000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 675.1, "quote_volume": 154.58667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120800000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2289, "volume": 1287.1, "quote_volume": 294.51292, "trades": 12, "taker_buy_volume": 1199.5, "taker_buy_quote": 274.46566}, {"ts": 1768120860000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 348.3, "quote_volume": 79.79115, "trades": 2, "taker_buy_volume": 348.3, "taker_buy_quote": 79.79115}, {"ts": 1768120920000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120980000, "open": 0.2289, "high": 0.2289, "low": 0.2286, "close": 0.2289, "volume": 4043.8, "quote_volume": 925.08046, "trades": 22, "taker_buy_volume": 2244.2, "taker_buy_quote": 513.50588}, {"ts": 1768121040000, "open": 0.229, "high": 0.2293, "low": 0.229, "close": 0.2293, "volume": 3431.3, "quote_volume": 786.35495, "trades": 9, "taker_buy_volume": 3431.3, "taker_buy_quote": 786.35495}, {"ts": 1768121100000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121160000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 581.4, "quote_volume": 133.37743, "trades": 3, "taker_buy_volume": 581.4, "taker_buy_quote": 133.37743}, {"ts": 1768121220000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 839.4, "quote_volume": 192.65216, "trades": 6, "taker_buy_volume": 142.3, "taker_buy_quote": 32.66771}, {"ts": 1768121280000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121340000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121400000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121460000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121520000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 1779.6, "quote_volume": 408.4182, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121580000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 124.7, "quote_volume": 28.63112, "trades": 2, "taker_buy_volume": 124.7, "taker_buy_quote": 28.63112}, {"ts": 1768121640000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121700000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121760000, "open": 0.2297, "high": 0.2303, "low": 0.2297, "close": 0.2302, "volume": 11689.7, "quote_volume": 2687.64129, "trades": 34, "taker_buy_volume": 10708.3, "taker_buy_quote": 2461.72301}, {"ts": 1768121820000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 508.0, "quote_volume": 116.83396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121880000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121940000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122000000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122060000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.6, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1768122120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122300000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 3487.1, "quote_volume": 802.32712, "trades": 14, "taker_buy_volume": 3445.1, "taker_buy_quote": 792.66712}, {"ts": 1768122360000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122420000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122480000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 65.1, "quote_volume": 14.97951, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 14.97951}, {"ts": 1768122540000, "open": 0.23, "high": 0.23, "low": 0.2297, "close": 0.2297, "volume": 1569.9, "quote_volume": 360.91129, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122600000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122660000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122720000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 495.0, "quote_volume": 113.7015, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 113.7015}, {"ts": 1768122780000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122840000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2299, "volume": 2083.4, "quote_volume": 478.64916, "trades": 18, "taker_buy_volume": 1466.9, "taker_buy_quote": 336.98065}, {"ts": 1768122900000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122960000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 168.5, "quote_volume": 38.73815, "trades": 1, "taker_buy_volume": 168.5, "taker_buy_quote": 38.73815}, {"ts": 1768123020000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 578.2, "quote_volume": 132.9365, "trades": 3, "taker_buy_volume": 578.2, "taker_buy_quote": 132.9365}, {"ts": 1768123080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123200000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 2472.4, "quote_volume": 569.03446, "trades": 6, "taker_buy_volume": 2472.4, "taker_buy_quote": 569.03446}, {"ts": 1768123260000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 1254.5, "quote_volume": 288.91135, "trades": 11, "taker_buy_volume": 1254.5, "taker_buy_quote": 288.91135}, {"ts": 1768123320000, "open": 0.2304, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 5085.0, "quote_volume": 1171.1193, "trades": 6, "taker_buy_volume": 481.5, "taker_buy_quote": 110.9376}, {"ts": 1768123380000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 126.2, "quote_volume": 29.05124, "trades": 2, "taker_buy_volume": 126.2, "taker_buy_quote": 29.05124}, {"ts": 1768123440000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 983.6, "quote_volume": 226.53633, "trades": 9, "taker_buy_volume": 983.6, "taker_buy_quote": 226.53633}, {"ts": 1768123500000, "open": 0.2302, "high": 0.2302, "low": 0.2297, "close": 0.2297, "volume": 26948.1, "quote_volume": 6199.17402, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123560000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123620000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123680000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123740000, "open": 0.2298, "high": 0.2302, "low": 0.2298, "close": 0.2302, "volume": 1649.9, "quote_volume": 379.40159, "trades": 11, "taker_buy_volume": 1649.9, "taker_buy_quote": 379.40159}, {"ts": 1768123800000, "open": 0.2303, "high": 0.2303, "low": 0.2299, "close": 0.2299, "volume": 3708.0, "quote_volume": 853.19632, "trades": 11, "taker_buy_volume": 43.4, "taker_buy_quote": 9.99502}, {"ts": 1768123860000, "open": 0.2298, "high": 0.2298, "low": 0.2293, "close": 0.2293, "volume": 5598.9, "quote_volume": 1285.34582, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123920000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123980000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124040000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 431.5, "quote_volume": 99.03361, "trades": 4, "taker_buy_volume": 387.8, "taker_buy_quote": 89.00446}, {"ts": 1768124100000, "open": 0.2294, "high": 0.2294, "low": 0.229, "close": 0.229, "volume": 1304.4, "quote_volume": 298.84241, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124160000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 87.6, "quote_volume": 20.04726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124220000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124280000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 37.1, "quote_volume": 8.48848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124340000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2287, "volume": 1696.4, "quote_volume": 387.89963, "trades": 10, "taker_buy_volume": 1451.9, "taker_buy_quote": 331.99564}, {"ts": 1768124400000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124460000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 43.8, "quote_volume": 10.0083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124520000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2284, "volume": 2917.4, "quote_volume": 666.37353, "trades": 15, "taker_buy_volume": 2368.1, "taker_buy_quote": 540.9178}, {"ts": 1768124580000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 43.9, "quote_volume": 10.03115, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1768124640000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124700000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 65.6, "quote_volume": 14.9896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124760000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124820000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124880000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 417.6, "quote_volume": 95.46336, "trades": 8, "taker_buy_volume": 417.6, "taker_buy_quote": 95.46336}, {"ts": 1768124940000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125000000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125060000, "open": 0.2286, "high": 0.2288, "low": 0.2286, "close": 0.2288, "volume": 148.8, "quote_volume": 34.02883, "trades": 3, "taker_buy_volume": 148.8, "taker_buy_quote": 34.02883}, {"ts": 1768125120000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125180000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 43.8, "quote_volume": 10.02582, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 10.02582}, {"ts": 1768125240000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 444.0, "quote_volume": 101.68914, "trades": 8, "taker_buy_volume": 444.0, "taker_buy_quote": 101.68914}, {"ts": 1768125300000, "open": 0.2292, "high": 0.2292, "low": 0.2289, "close": 0.2289, "volume": 2762.0, "quote_volume": 632.58732, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125360000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125420000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125480000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 1033.8, "quote_volume": 236.58294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125540000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 130.0, "quote_volume": 29.757, "trades": 4, "taker_buy_volume": 130.0, "taker_buy_quote": 29.757}, {"ts": 1768125600000, "open": 0.2287, "high": 0.2287, "low": 0.2284, "close": 0.2285, "volume": 5581.2, "quote_volume": 1275.07758, "trades": 22, "taker_buy_volume": 3587.5, "taker_buy_quote": 819.69021}, {"ts": 1768125660000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 717.4, "quote_volume": 163.99764, "trades": 3, "taker_buy_volume": 717.4, "taker_buy_quote": 163.99764}, {"ts": 1768125720000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2284, "volume": 3142.9, "quote_volume": 717.9218, "trades": 14, "taker_buy_volume": 2668.8, "taker_buy_quote": 609.62319}, {"ts": 1768125780000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 43.9, "quote_volume": 10.03115, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03115}, {"ts": 1768125840000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.9, "quote_volume": 10.02676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125900000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125960000, "open": 0.2283, "high": 0.2283, "low": 0.2281, "close": 0.2282, "volume": 4235.1, "quote_volume": 966.42527, "trades": 11, "taker_buy_volume": 740.9, "taker_buy_quote": 168.99933}, {"ts": 1768126020000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 87.8, "quote_volume": 20.04913, "trades": 2, "taker_buy_volume": 87.8, "taker_buy_quote": 20.04913}, {"ts": 1768126080000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126140000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 58.6, "quote_volume": 13.38424, "trades": 1, "taker_buy_volume": 58.6, "taker_buy_quote": 13.38424}, {"ts": 1768126200000, "open": 0.2285, "high": 0.2287, "low": 0.2285, "close": 0.2287, "volume": 87.7, "quote_volume": 20.04821, "trades": 2, "taker_buy_volume": 87.7, "taker_buy_quote": 20.04821}, {"ts": 1768126260000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126320000, "open": 0.2288, "high": 0.2289, "low": 0.2288, "close": 0.2289, "volume": 67.9, "quote_volume": 15.53793, "trades": 2, "taker_buy_volume": 67.9, "taker_buy_quote": 15.53793}, {"ts": 1768126380000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 96.5, "quote_volume": 22.08885, "trades": 3, "taker_buy_volume": 96.5, "taker_buy_quote": 22.08885}, {"ts": 1768126440000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126500000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126560000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126620000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2285, "volume": 131.5, "quote_volume": 30.06089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126680000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126740000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 135.1, "quote_volume": 30.88386, "trades": 1, "taker_buy_volume": 135.1, "taker_buy_quote": 30.88386}, {"ts": 1768126800000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 701.4, "quote_volume": 160.34004, "trades": 11, "taker_buy_volume": 701.4, "taker_buy_quote": 160.34004}, {"ts": 1768126860000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 86.6, "quote_volume": 19.79676, "trades": 2, "taker_buy_volume": 86.6, "taker_buy_quote": 19.79676}, {"ts": 1768126920000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126980000, "open": 0.2287, "high": 0.2288, "low": 0.2287, "close": 0.2288, "volume": 355.2, "quote_volume": 81.23862, "trades": 6, "taker_buy_volume": 355.2, "taker_buy_quote": 81.23862}, {"ts": 1768127040000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 458.7, "quote_volume": 104.90469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127100000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127160000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127220000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 446.4, "quote_volume": 102.09168, "trades": 1, "taker_buy_volume": 446.4, "taker_buy_quote": 102.09168}, {"ts": 1768127280000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127340000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127400000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 218.6, "quote_volume": 49.99382, "trades": 1, "taker_buy_volume": 218.6, "taker_buy_quote": 49.99382}, {"ts": 1768127460000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127520000, "open": 0.2286, "high": 0.2286, "low": 0.2284, "close": 0.2284, "volume": 89.0, "quote_volume": 20.34075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127580000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 582.6, "quote_volume": 133.1241, "trades": 3, "taker_buy_volume": 582.6, "taker_buy_quote": 133.1241}, {"ts": 1768127640000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127700000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127760000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 43.9, "quote_volume": 10.03554, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.03554}, {"ts": 1768127820000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127880000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127940000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128000000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128060000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128120000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128180000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128240000, "open": 0.2285, "high": 0.2285, "low": 0.2281, "close": 0.2281, "volume": 3708.2, "quote_volume": 846.22577, "trades": 27, "taker_buy_volume": 2093.6, "taker_buy_quote": 477.75952}, {"ts": 1768128300000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 3186.3, "quote_volume": 727.11805, "trades": 11, "taker_buy_volume": 1925.3, "taker_buy_quote": 439.35785}, {"ts": 1768128360000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128420000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 759.1, "quote_volume": 173.22662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128480000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128540000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128600000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 836.2, "quote_volume": 190.90446, "trades": 4, "taker_buy_volume": 836.2, "taker_buy_quote": 190.90446}, {"ts": 1768128660000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128720000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128780000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128840000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 43.9, "quote_volume": 10.01798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128900000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128960000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129020000, "open": 0.2281, "high": 0.2282, "low": 0.228, "close": 0.2281, "volume": 9945.5, "quote_volume": 2268.38303, "trades": 24, "taker_buy_volume": 6363.5, "taker_buy_quote": 1451.63467}, {"ts": 1768129080000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129140000, "open": 0.2281, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 3156.6, "quote_volume": 720.02924, "trades": 4, "taker_buy_volume": 2690.2, "taker_buy_quote": 613.6434}, {"ts": 1768129200000, "open": 0.2283, "high": 0.2283, "low": 0.2281, "close": 0.2281, "volume": 582.8, "quote_volume": 133.04007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129260000, "open": 0.2279, "high": 0.2282, "low": 0.2277, "close": 0.2282, "volume": 10629.6, "quote_volume": 2423.05347, "trades": 37, "taker_buy_volume": 6065.8, "taker_buy_quote": 1383.5568}, {"ts": 1768129320000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 378.8, "quote_volume": 86.40428, "trades": 7, "taker_buy_volume": 378.8, "taker_buy_quote": 86.40428}, {"ts": 1768129380000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129440000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 43.9, "quote_volume": 10.02237, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1768129500000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.9, "quote_volume": 10.02676, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02676}, {"ts": 1768129560000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129620000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129680000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 497.6, "quote_volume": 113.54793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129740000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 43.9, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129860000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 185.6, "quote_volume": 42.3168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129920000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129980000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 972.2, "quote_volume": 221.56438, "trades": 4, "taker_buy_volume": 50.7, "taker_buy_quote": 11.55453}, {"ts": 1768130040000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130100000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130160000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 32.6, "quote_volume": 7.4328, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 7.4328}, {"ts": 1768130220000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130280000, "open": 0.228, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 3251.2, "quote_volume": 741.29287, "trades": 6, "taker_buy_volume": 3251.2, "taker_buy_quote": 741.29287}, {"ts": 1768130340000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 341.2, "quote_volume": 77.89594, "trades": 3, "taker_buy_volume": 341.2, "taker_buy_quote": 77.89594}, {"ts": 1768130400000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 990.0, "quote_volume": 226.017, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 113.0085}, {"ts": 1768130460000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 1957.4, "quote_volume": 446.87003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130520000, "open": 0.2281, "high": 0.2281, "low": 0.2277, "close": 0.2277, "volume": 5499.9, "quote_volume": 1253.17419, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130580000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130640000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130700000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130760000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 230.1, "quote_volume": 52.43979, "trades": 1, "taker_buy_volume": 230.1, "taker_buy_quote": 52.43979}, {"ts": 1768130820000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 1203.6, "quote_volume": 274.30044, "trades": 1, "taker_buy_volume": 1203.6, "taker_buy_quote": 274.30044}, {"ts": 1768130880000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130940000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131000000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131060000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131120000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131180000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131240000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131300000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 129.0, "quote_volume": 29.412, "trades": 2, "taker_buy_volume": 129.0, "taker_buy_quote": 29.412}, {"ts": 1768131360000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131420000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 2189.9, "quote_volume": 499.11944, "trades": 8, "taker_buy_volume": 2189.9, "taker_buy_quote": 499.11944}, {"ts": 1768131480000, "open": 0.2281, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 195.5, "quote_volume": 44.59075, "trades": 3, "taker_buy_volume": 167.5, "taker_buy_quote": 38.20675}, {"ts": 1768131540000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131660000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131720000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131840000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 495.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.86}, {"ts": 1768131900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132020000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132080000, "open": 0.2279, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 114.3, "quote_volume": 26.04457, "trades": 3, "taker_buy_volume": 26.3, "taker_buy_quote": 5.99377}, {"ts": 1768132140000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132200000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132260000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132320000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132380000, "open": 0.2278, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 1759.6, "quote_volume": 400.84705, "trades": 13, "taker_buy_volume": 1201.1, "taker_buy_quote": 273.62075}, {"ts": 1768132440000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132500000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 961.3, "quote_volume": 219.08027, "trades": 5, "taker_buy_volume": 428.1, "taker_buy_quote": 97.56399}, {"ts": 1768132560000, "open": 0.2279, "high": 0.2279, "low": 0.2278, "close": 0.2278, "volume": 2261.6, "quote_volume": 515.36438, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 112.8105}, {"ts": 1768132620000, "open": 0.2278, "high": 0.2278, "low": 0.2275, "close": 0.2277, "volume": 9025.5, "quote_volume": 2054.54401, "trades": 54, "taker_buy_volume": 3650.1, "taker_buy_quote": 830.97674}, {"ts": 1768132680000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2275, "volume": 1678.5, "quote_volume": 381.73591, "trades": 6, "taker_buy_volume": 209.7, "taker_buy_quote": 47.70675}, {"ts": 1768132740000, "open": 0.2276, "high": 0.2279, "low": 0.2276, "close": 0.2279, "volume": 4592.4, "quote_volume": 1046.03454, "trades": 42, "taker_buy_volume": 2416.8, "taker_buy_quote": 550.45141}, {"ts": 1768132800000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132860000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132920000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 187.3, "quote_volume": 42.68567, "trades": 3, "taker_buy_volume": 187.3, "taker_buy_quote": 42.68567}, {"ts": 1768132980000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 44.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 10.032}, {"ts": 1768133100000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133160000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 88.0, "quote_volume": 20.0772, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 20.0772}, {"ts": 1768133220000, "open": 0.2282, "high": 0.2286, "low": 0.2282, "close": 0.2283, "volume": 15230.0, "quote_volume": 3478.7399, "trades": 43, "taker_buy_volume": 13132.6, "taker_buy_quote": 2999.99319}, {"ts": 1768133280000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 220.7, "quote_volume": 50.40788, "trades": 1, "taker_buy_volume": 220.7, "taker_buy_quote": 50.40788}, {"ts": 1768133340000, "open": 0.2284, "high": 0.2284, "low": 0.2283, "close": 0.2283, "volume": 505.5, "quote_volume": 115.4328, "trades": 2, "taker_buy_volume": 271.5, "taker_buy_quote": 62.0106}, {"ts": 1768133400000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133460000, "open": 0.2282, "high": 0.2282, "low": 0.2278, "close": 0.2278, "volume": 2097.9, "quote_volume": 477.94555, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133520000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 665.5, "quote_volume": 151.66745, "trades": 11, "taker_buy_volume": 665.5, "taker_buy_quote": 151.66745}, {"ts": 1768133580000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133640000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133700000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 495.0, "quote_volume": 112.8105, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.8105}, {"ts": 1768133760000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133820000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133880000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 430.8, "quote_volume": 98.26108, "trades": 3, "taker_buy_volume": 430.8, "taker_buy_quote": 98.26108}, {"ts": 1768133940000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134000000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 987.4, "quote_volume": 225.05626, "trades": 5, "taker_buy_volume": 709.4, "taker_buy_quote": 161.67666}, {"ts": 1768134060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134120000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134180000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134240000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134300000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 539.0, "quote_volume": 122.8381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134360000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 51.1, "quote_volume": 11.64569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134420000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134480000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134540000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134600000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 520.0, "quote_volume": 118.599, "trades": 10, "taker_buy_volume": 520.0, "taker_buy_quote": 118.599}, {"ts": 1768134660000, "open": 0.2281, "high": 0.2285, "low": 0.2279, "close": 0.2282, "volume": 15561.0, "quote_volume": 3551.31785, "trades": 55, "taker_buy_volume": 6106.7, "taker_buy_quote": 1393.14261}, {"ts": 1768134720000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134780000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134840000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134900000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134960000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135020000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135080000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135140000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135200000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135260000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135320000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135380000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 1800.8, "quote_volume": 410.94256, "trades": 4, "taker_buy_volume": 867.6, "taker_buy_quote": 197.98632}, {"ts": 1768135440000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135500000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 490.0, "quote_volume": 111.818, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 111.818}, {"ts": 1768135560000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 43.9, "quote_volume": 10.02237, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1768135620000, "open": 0.2284, "high": 0.2284, "low": 0.2282, "close": 0.2282, "volume": 1402.3, "quote_volume": 320.01364, "trades": 13, "taker_buy_volume": 1116.4, "taker_buy_quote": 254.77126}, {"ts": 1768135680000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 43.9, "quote_volume": 10.01359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135740000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 1201.8, "quote_volume": 274.20126, "trades": 6, "taker_buy_volume": 1201.8, "taker_buy_quote": 274.20126}, {"ts": 1768135800000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 437.7, "quote_volume": 99.83937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135860000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 626.3, "quote_volume": 142.7964, "trades": 3, "taker_buy_volume": 582.3, "taker_buy_quote": 132.7644}, {"ts": 1768135920000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 837.7, "quote_volume": 191.13327, "trades": 4, "taker_buy_volume": 837.7, "taker_buy_quote": 191.13327}, {"ts": 1768135980000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 96.4, "quote_volume": 22.00812, "trades": 2, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1768136040000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 170.3, "quote_volume": 38.87949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136100000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136160000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136220000, "open": 0.2282, "high": 0.2283, "low": 0.2281, "close": 0.2283, "volume": 1042.3, "quote_volume": 237.84103, "trades": 5, "taker_buy_volume": 65.0, "taker_buy_quote": 14.8395}, {"ts": 1768136280000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 43.9, "quote_volume": 10.01359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136340000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.2279, "volume": 602.2, "quote_volume": 137.29528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136400000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 1998.4, "quote_volume": 455.50952, "trades": 12, "taker_buy_volume": 1954.4, "taker_buy_quote": 445.48192}, {"ts": 1768136460000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 134.2, "quote_volume": 30.5976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136520000, "open": 0.2279, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 889.8, "quote_volume": 202.71825, "trades": 6, "taker_buy_volume": 801.8, "taker_buy_quote": 182.66745}, {"ts": 1768136580000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 496.3, "quote_volume": 113.1069, "trades": 2, "taker_buy_volume": 496.3, "taker_buy_quote": 113.1069}, {"ts": 1768136640000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136700000, "open": 0.2279, "high": 0.2281, "low": 0.2279, "close": 0.2281, "volume": 999.5, "quote_volume": 227.86022, "trades": 5, "taker_buy_volume": 999.5, "taker_buy_quote": 227.86022}, {"ts": 1768136760000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136820000, "open": 0.2279, "high": 0.2279, "low": 0.2277, "close": 0.2279, "volume": 3934.0, "quote_volume": 896.03777, "trades": 24, "taker_buy_volume": 3778.0, "taker_buy_quote": 860.49857}, {"ts": 1768136880000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 187.3, "quote_volume": 42.66694, "trades": 3, "taker_buy_volume": 187.3, "taker_buy_quote": 42.66694}, {"ts": 1768136940000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 88.0, "quote_volume": 20.0596, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 20.0596}, {"ts": 1768137000000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 495.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137120000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137180000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137240000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137300000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137360000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137420000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137480000, "open": 0.2279, "high": 0.2279, "low": 0.2278, "close": 0.2278, "volume": 88.0, "quote_volume": 20.0508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137540000, "open": 0.2278, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 845.9, "quote_volume": 192.73111, "trades": 3, "taker_buy_volume": 845.9, "taker_buy_quote": 192.73111}, {"ts": 1768137600000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 55.7, "quote_volume": 12.68846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137660000, "open": 0.2277, "high": 0.2277, "low": 0.2274, "close": 0.2276, "volume": 2095.6, "quote_volume": 476.83405, "trades": 18, "taker_buy_volume": 1921.3, "taker_buy_quote": 437.17183}, {"ts": 1768137720000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137780000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137840000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137900000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137960000, "open": 0.2276, "high": 0.228, "low": 0.2274, "close": 0.2277, "volume": 25843.2, "quote_volume": 5882.86488, "trades": 50, "taker_buy_volume": 20844.8, "taker_buy_quote": 4745.54466}, {"ts": 1768138020000, "open": 0.2276, "high": 0.2278, "low": 0.2275, "close": 0.2278, "volume": 2749.7, "quote_volume": 625.77151, "trades": 10, "taker_buy_volume": 735.2, "taker_buy_quote": 167.41886}, {"ts": 1768138080000, "open": 0.2277, "high": 0.2277, "low": 0.2276, "close": 0.2276, "volume": 1034.1, "quote_volume": 235.41066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138140000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 495.0, "quote_volume": 112.662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138200000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 360.9, "quote_volume": 82.10475, "trades": 2, "taker_buy_volume": 316.8, "taker_buy_quote": 72.072}, {"ts": 1768138260000, "open": 0.2274, "high": 0.2275, "low": 0.2274, "close": 0.2275, "volume": 1271.2, "quote_volume": 289.13528, "trades": 7, "taker_buy_volume": 1205.1, "taker_buy_quote": 274.10414}, {"ts": 1768138320000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 2194.6, "quote_volume": 499.10154, "trades": 16, "taker_buy_volume": 1160.5, "taker_buy_quote": 263.8977}, {"ts": 1768138380000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 185.6, "quote_volume": 42.20544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138440000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 43.8, "quote_volume": 9.95574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138500000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 66.5, "quote_volume": 15.1221, "trades": 1, "taker_buy_volume": 66.5, "taker_buy_quote": 15.1221}, {"ts": 1768138560000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138620000, "open": 0.2274, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 1242.9, "quote_volume": 282.63445, "trades": 3, "taker_buy_volume": 368.9, "taker_buy_quote": 83.92475}, {"ts": 1768138680000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2277, "volume": 21906.7, "quote_volume": 4986.00124, "trades": 11, "taker_buy_volume": 21906.7, "taker_buy_quote": 4986.00124}, {"ts": 1768138740000, "open": 0.2275, "high": 0.2276, "low": 0.2273, "close": 0.2276, "volume": 5699.6, "quote_volume": 1296.01244, "trades": 17, "taker_buy_volume": 1618.7, "taker_buy_quote": 368.1786}, {"ts": 1768138800000, "open": 0.2276, "high": 0.2279, "low": 0.2276, "close": 0.2279, "volume": 1721.2, "quote_volume": 392.15033, "trades": 8, "taker_buy_volume": 1226.2, "taker_buy_quote": 279.33983}, {"ts": 1768138860000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138920000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138980000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 466.0, "quote_volume": 106.1082, "trades": 2, "taker_buy_volume": 421.9, "taker_buy_quote": 96.06663}, {"ts": 1768139040000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139100000, "open": 0.2278, "high": 0.2284, "low": 0.2278, "close": 0.2284, "volume": 6835.9, "quote_volume": 1559.3552, "trades": 20, "taker_buy_volume": 6340.9, "taker_buy_quote": 1446.3467}, {"ts": 1768139160000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139220000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 1570.4, "quote_volume": 358.92569, "trades": 10, "taker_buy_volume": 1570.4, "taker_buy_quote": 358.92569}, {"ts": 1768139280000, "open": 0.2285, "high": 0.2286, "low": 0.2284, "close": 0.2286, "volume": 1590.4, "quote_volume": 363.3052, "trades": 5, "taker_buy_volume": 28.0, "taker_buy_quote": 6.4008}, {"ts": 1768139340000, "open": 0.2285, "high": 0.2288, "low": 0.2285, "close": 0.2288, "volume": 288.5, "quote_volume": 65.97116, "trades": 5, "taker_buy_volume": 288.5, "taker_buy_quote": 65.97116}, {"ts": 1768139400000, "open": 0.2289, "high": 0.229, "low": 0.2285, "close": 0.2285, "volume": 2406.3, "quote_volume": 550.51061, "trades": 13, "taker_buy_volume": 212.6, "taker_buy_quote": 48.68102}, {"ts": 1768139460000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 879.3, "quote_volume": 200.88162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139520000, "open": 0.2283, "high": 0.23, "low": 0.2283, "close": 0.229, "volume": 122440.1, "quote_volume": 28091.32883, "trades": 198, "taker_buy_volume": 72057.1, "taker_buy_quote": 16519.19022}, {"ts": 1768139580000, "open": 0.229, "high": 0.2292, "low": 0.2287, "close": 0.2292, "volume": 10098.0, "quote_volume": 2312.43684, "trades": 30, "taker_buy_volume": 4893.0, "taker_buy_quote": 1120.66389}, {"ts": 1768139640000, "open": 0.2292, "high": 0.2299, "low": 0.2292, "close": 0.2293, "volume": 23158.0, "quote_volume": 5316.4609, "trades": 47, "taker_buy_volume": 22600.3, "taker_buy_quote": 5188.53547}, {"ts": 1768139700000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 1062.3, "quote_volume": 243.64234, "trades": 10, "taker_buy_volume": 503.5, "taker_buy_quote": 115.45701}, {"ts": 1768139760000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 113.1, "quote_volume": 25.93383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139820000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 820.4, "quote_volume": 188.22789, "trades": 10, "taker_buy_volume": 582.9, "taker_buy_quote": 133.72164}, {"ts": 1768139880000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 670.1, "quote_volume": 153.78795, "trades": 8, "taker_buy_volume": 670.1, "taker_buy_quote": 153.78795}, {"ts": 1768139940000, "open": 0.2294, "high": 0.2294, "low": 0.229, "close": 0.229, "volume": 4852.8, "quote_volume": 1112.37178, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140000000, "open": 0.2289, "high": 0.2292, "low": 0.2289, "close": 0.229, "volume": 2874.2, "quote_volume": 658.30232, "trades": 23, "taker_buy_volume": 2089.1, "taker_buy_quote": 478.44905}, {"ts": 1768140060000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 480.6, "quote_volume": 109.96566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140120000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 1305.4, "quote_volume": 298.88059, "trades": 7, "taker_buy_volume": 810.4, "taker_buy_quote": 185.57509}, {"ts": 1768140180000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2291, "volume": 2186.7, "quote_volume": 501.10992, "trades": 11, "taker_buy_volume": 1573.2, "taker_buy_quote": 360.53367}, {"ts": 1768140240000, "open": 0.2291, "high": 0.2293, "low": 0.2291, "close": 0.2293, "volume": 167.6, "quote_volume": 38.4059, "trades": 2, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02041}, {"ts": 1768140300000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 3216.6, "quote_volume": 737.65678, "trades": 7, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02478}, {"ts": 1768140360000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 492.8, "quote_volume": 112.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140420000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 471.0, "quote_volume": 107.99593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140480000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 2115.1, "quote_volume": 484.93952, "trades": 5, "taker_buy_volume": 1033.7, "taker_buy_quote": 236.97791}, {"ts": 1768140540000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140600000, "open": 0.2292, "high": 0.2296, "low": 0.2292, "close": 0.2296, "volume": 1805.1, "quote_volume": 414.17473, "trades": 16, "taker_buy_volume": 1190.0, "taker_buy_quote": 272.94777}, {"ts": 1768140660000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 69.0, "quote_volume": 15.8493, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 15.8493}, {"ts": 1768140720000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140780000, "open": 0.2297, "high": 0.2301, "low": 0.2297, "close": 0.2301, "volume": 23421.9, "quote_volume": 5386.45082, "trades": 37, "taker_buy_volume": 10408.3, "taker_buy_quote": 2393.33107}, {"ts": 1768140840000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 273.0, "quote_volume": 62.8446, "trades": 2, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03672}, {"ts": 1768140900000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 32.3, "quote_volume": 7.43546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140960000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141020000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 72.2, "quote_volume": 16.61322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141080000, "open": 0.23, "high": 0.23, "low": 0.2295, "close": 0.2295, "volume": 1320.1, "quote_volume": 303.24602, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141140000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 1534.2, "quote_volume": 352.04503, "trades": 6, "taker_buy_volume": 1490.5, "taker_buy_quote": 342.02025}, {"ts": 1768141200000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 41.1, "quote_volume": 9.42834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141260000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141320000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.7, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141380000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 495.0, "quote_volume": 113.6025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141440000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141500000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141560000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141620000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 152.5, "quote_volume": 34.99875, "trades": 1, "taker_buy_volume": 152.5, "taker_buy_quote": 34.99875}, {"ts": 1768141680000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 990.1, "quote_volume": 227.22795, "trades": 11, "taker_buy_volume": 990.1, "taker_buy_quote": 227.22795}, {"ts": 1768141740000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 512.9, "quote_volume": 117.71055, "trades": 2, "taker_buy_volume": 512.9, "taker_buy_quote": 117.71055}, {"ts": 1768141800000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141860000, "open": 0.2296, "high": 0.2296, "low": 0.2293, "close": 0.2293, "volume": 174.8, "quote_volume": 40.10786, "trades": 4, "taker_buy_volume": 43.7, "taker_buy_quote": 10.03352}, {"ts": 1768141920000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 43.7, "quote_volume": 10.01604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141980000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142040000, "open": 0.2292, "high": 0.2292, "low": 0.2275, "close": 0.2276, "volume": 198939.6, "quote_volume": 45375.6632, "trades": 223, "taker_buy_volume": 119231.8, "taker_buy_quote": 27183.14682}, {"ts": 1768142100000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2276, "volume": 1749.4, "quote_volume": 398.16594, "trades": 9, "taker_buy_volume": 136.2, "taker_buy_quote": 31.01274}, {"ts": 1768142160000, "open": 0.2277, "high": 0.2277, "low": 0.2275, "close": 0.2275, "volume": 370.3, "quote_volume": 84.29005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142220000, "open": 0.2275, "high": 0.2275, "low": 0.2269, "close": 0.2273, "volume": 17194.7, "quote_volume": 3905.56477, "trades": 59, "taker_buy_volume": 9229.2, "taker_buy_quote": 2096.49843}, {"ts": 1768142280000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 850.1, "quote_volume": 193.14272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142340000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 1234.0, "quote_volume": 280.31088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142400000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142460000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 3011.8, "quote_volume": 684.07608, "trades": 8, "taker_buy_volume": 1509.7, "taker_buy_quote": 342.85287}, {"ts": 1768142520000, "open": 0.2272, "high": 0.2272, "low": 0.227, "close": 0.227, "volume": 1585.6, "quote_volume": 360.13091, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142580000, "open": 0.2271, "high": 0.2271, "low": 0.2269, "close": 0.2271, "volume": 31672.4, "quote_volume": 7192.49434, "trades": 28, "taker_buy_volume": 26991.0, "taker_buy_quote": 6129.6066}, {"ts": 1768142640000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 1178.6, "quote_volume": 267.70575, "trades": 10, "taker_buy_volume": 456.9, "taker_buy_quote": 103.80768}, {"ts": 1768142700000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 229.6, "quote_volume": 52.17861, "trades": 4, "taker_buy_volume": 229.6, "taker_buy_quote": 52.17861}, {"ts": 1768142760000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142820000, "open": 0.2274, "high": 0.2275, "low": 0.2274, "close": 0.2275, "volume": 913.6, "quote_volume": 207.78892, "trades": 5, "taker_buy_volume": 679.6, "taker_buy_quote": 154.57732}, {"ts": 1768142880000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 373.2, "quote_volume": 84.903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142940000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143000000, "open": 0.2274, "high": 0.2275, "low": 0.2273, "close": 0.2273, "volume": 2629.0, "quote_volume": 597.83677, "trades": 8, "taker_buy_volume": 1550.8, "taker_buy_quote": 352.7575}, {"ts": 1768143060000, "open": 0.2274, "high": 0.2275, "low": 0.2274, "close": 0.2275, "volume": 1325.2, "quote_volume": 301.4335, "trades": 3, "taker_buy_volume": 1325.2, "taker_buy_quote": 301.4335}, {"ts": 1768143120000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143180000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 636.2, "quote_volume": 144.59414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143240000, "open": 0.2275, "high": 0.2279, "low": 0.2275, "close": 0.2279, "volume": 652.2, "quote_volume": 148.55121, "trades": 12, "taker_buy_volume": 652.2, "taker_buy_quote": 148.55121}, {"ts": 1768143300000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 1102.6, "quote_volume": 251.33066, "trades": 16, "taker_buy_volume": 959.1, "taker_buy_quote": 218.62701}, {"ts": 1768143360000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 87.6, "quote_volume": 19.9728, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 19.9728}, {"ts": 1768143420000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 602.9, "quote_volume": 137.43991, "trades": 7, "taker_buy_volume": 390.0, "taker_buy_quote": 88.92}, {"ts": 1768143480000, "open": 0.2279, "high": 0.2282, "low": 0.2279, "close": 0.2282, "volume": 414.4, "quote_volume": 94.48726, "trades": 6, "taker_buy_volume": 195.0, "taker_buy_quote": 44.486}, {"ts": 1768143540000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143600000, "open": 0.228, "high": 0.228, "low": 0.2277, "close": 0.2277, "volume": 1258.0, "quote_volume": 286.6278, "trades": 8, "taker_buy_volume": 560.0, "taker_buy_quote": 127.68}, {"ts": 1768143660000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2276, "volume": 1178.4, "quote_volume": 268.23209, "trades": 7, "taker_buy_volume": 777.5, "taker_buy_quote": 176.98725}, {"ts": 1768143720000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 149.2, "quote_volume": 33.95792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143780000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143840000, "open": 0.2277, "high": 0.2281, "low": 0.2277, "close": 0.228, "volume": 10781.7, "quote_volume": 2457.03486, "trades": 20, "taker_buy_volume": 9814.9, "taker_buy_quote": 2236.60446}, {"ts": 1768143900000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 372.9, "quote_volume": 84.98391, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143960000, "open": 0.2278, "high": 0.2278, "low": 0.2274, "close": 0.2274, "volume": 4060.2, "quote_volume": 923.90568, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144020000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 59.8, "quote_volume": 13.60777, "trades": 2, "taker_buy_volume": 32.7, "taker_buy_quote": 7.44252}, {"ts": 1768144080000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 44.1, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144140000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 3962.7, "quote_volume": 901.11798, "trades": 6, "taker_buy_volume": 3962.7, "taker_buy_quote": 901.11798}, {"ts": 1768144200000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144260000, "open": 0.2273, "high": 0.2273, "low": 0.2271, "close": 0.2271, "volume": 2188.0, "quote_volume": 496.94782, "trades": 8, "taker_buy_volume": 1657.8, "taker_buy_quote": 376.48638}, {"ts": 1768144320000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 549.1, "quote_volume": 124.75552, "trades": 2, "taker_buy_volume": 549.1, "taker_buy_quote": 124.75552}, {"ts": 1768144380000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 2628.8, "quote_volume": 596.79807, "trades": 9, "taker_buy_volume": 1550.6, "taker_buy_quote": 352.04226}, {"ts": 1768144440000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 626.7, "quote_volume": 142.20698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144500000, "open": 0.2269, "high": 0.2271, "low": 0.2269, "close": 0.227, "volume": 3273.7, "quote_volume": 743.11201, "trades": 12, "taker_buy_volume": 2848.4, "taker_buy_quote": 646.58804}, {"ts": 1768144560000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 72.8, "quote_volume": 16.53288, "trades": 2, "taker_buy_volume": 44.2, "taker_buy_quote": 10.03782}, {"ts": 1768144620000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 539.1, "quote_volume": 122.48352, "trades": 2, "taker_buy_volume": 44.1, "taker_buy_quote": 10.01952}, {"ts": 1768144680000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144740000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 2213.8, "quote_volume": 502.69915, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144800000, "open": 0.2272, "high": 0.2273, "low": 0.2271, "close": 0.2271, "volume": 10440.9, "quote_volume": 2372.06335, "trades": 21, "taker_buy_volume": 88.2, "taker_buy_quote": 20.04345}, {"ts": 1768144860000, "open": 0.227, "high": 0.2272, "low": 0.227, "close": 0.2272, "volume": 715.7, "quote_volume": 162.54942, "trades": 4, "taker_buy_volume": 675.1, "taker_buy_quote": 153.33322}, {"ts": 1768144920000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144980000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 39.2, "quote_volume": 8.90232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145040000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 798.0, "quote_volume": 181.32914, "trades": 3, "taker_buy_volume": 730.4, "taker_buy_quote": 165.97042}, {"ts": 1768145100000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 44.1, "quote_volume": 10.02393, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 10.02393}, {"ts": 1768145160000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145220000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 864.2, "quote_volume": 196.34183, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145280000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 895.2, "quote_volume": 203.29992, "trades": 2, "taker_buy_volume": 895.2, "taker_buy_quote": 203.29992}, {"ts": 1768145340000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145400000, "open": 0.2272, "high": 0.2277, "low": 0.2272, "close": 0.2277, "volume": 9848.7, "quote_volume": 2240.84262, "trades": 21, "taker_buy_volume": 9353.7, "taker_buy_quote": 2128.37862}, {"ts": 1768145460000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 379.3, "quote_volume": 86.40454, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0232}, {"ts": 1768145520000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 159.7, "quote_volume": 36.37966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145580000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 44.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145640000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 1676.2, "quote_volume": 381.83836, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145700000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 143.3, "quote_volume": 32.64374, "trades": 1, "taker_buy_volume": 143.3, "taker_buy_quote": 32.64374}, {"ts": 1768145760000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145820000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145880000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 23.1, "quote_volume": 5.26218, "trades": 1, "taker_buy_volume": 23.1, "taker_buy_quote": 5.26218}, {"ts": 1768145940000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146000000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 195.5, "quote_volume": 44.5349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146060000, "open": 0.2277, "high": 0.2277, "low": 0.2276, "close": 0.2276, "volume": 321.2, "quote_volume": 73.11925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146120000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 194.6, "quote_volume": 44.29096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146180000, "open": 0.2275, "high": 0.2275, "low": 0.2273, "close": 0.2273, "volume": 331.6, "quote_volume": 75.40132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146240000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 307.7, "quote_volume": 69.88552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146300000, "open": 0.227, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 395.7, "quote_volume": 89.83139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146360000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 174.3, "quote_volume": 39.5661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146420000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 304.9, "quote_volume": 69.2123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146480000, "open": 0.227, "high": 0.227, "low": 0.2263, "close": 0.2266, "volume": 14823.0, "quote_volume": 3359.70707, "trades": 66, "taker_buy_volume": 6233.2, "taker_buy_quote": 1413.22752}, {"ts": 1768146540000, "open": 0.2267, "high": 0.2267, "low": 0.2264, "close": 0.2267, "volume": 3122.8, "quote_volume": 707.56746, "trades": 18, "taker_buy_volume": 2614.8, "taker_buy_quote": 592.49884}, {"ts": 1768146600000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 1217.4, "quote_volume": 275.71736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146660000, "open": 0.2267, "high": 0.227, "low": 0.2265, "close": 0.2269, "volume": 6834.9, "quote_volume": 1551.05265, "trades": 13, "taker_buy_volume": 6491.5, "taker_buy_quote": 1473.19219}, {"ts": 1768146720000, "open": 0.2271, "high": 0.2271, "low": 0.2269, "close": 0.2269, "volume": 328.2, "quote_volume": 74.4951, "trades": 4, "taker_buy_volume": 44.2, "taker_buy_quote": 10.03782}, {"ts": 1768146780000, "open": 0.2269, "high": 0.2274, "low": 0.2269, "close": 0.2274, "volume": 401.9, "quote_volume": 91.27241, "trades": 6, "taker_buy_volume": 132.3, "taker_buy_quote": 30.07179}, {"ts": 1768146840000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 422.4, "quote_volume": 96.10041, "trades": 5, "taker_buy_volume": 88.2, "taker_buy_quote": 20.06991}, {"ts": 1768146900000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 253.5, "quote_volume": 57.67125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146960000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 255.8, "quote_volume": 58.21009, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147020000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 194.5, "quote_volume": 44.24875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147080000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 338.6, "quote_volume": 77.00793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147140000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 329.4, "quote_volume": 74.90556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147200000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 289.7, "quote_volume": 65.88365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147260000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 736.1, "quote_volume": 167.51225, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 112.662}, {"ts": 1768147320000, "open": 0.2274, "high": 0.2276, "low": 0.2273, "close": 0.2274, "volume": 2189.8, "quote_volume": 498.0034, "trades": 13, "taker_buy_volume": 130.6, "taker_buy_quote": 29.72456}, {"ts": 1768147380000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 846.3, "quote_volume": 192.33608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147440000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 397.5, "quote_volume": 90.312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147500000, "open": 0.2274, "high": 0.2274, "low": 0.2273, "close": 0.2273, "volume": 1204.0, "quote_volume": 273.7401, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 225.0765}, {"ts": 1768147560000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 245.7, "quote_volume": 55.83394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147620000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 262.7, "quote_volume": 59.6985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147680000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147740000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147800000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 325.2, "quote_volume": 73.88544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147860000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147920000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 495.0, "quote_volume": 112.563, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.563}, {"ts": 1768147980000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148040000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 1117.4, "quote_volume": 253.87328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148100000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 44.2, "quote_volume": 10.03782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 430.6, "quote_volume": 97.7462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148220000, "open": 0.2269, "high": 0.227, "low": 0.2268, "close": 0.227, "volume": 1354.2, "quote_volume": 307.28487, "trades": 6, "taker_buy_volume": 737.5, "taker_buy_quote": 167.3135}, {"ts": 1768148280000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 44.2, "quote_volume": 10.02898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148340000, "open": 0.2269, "high": 0.2269, "low": 0.2256, "close": 0.2268, "volume": 60999.2, "quote_volume": 13804.55835, "trades": 96, "taker_buy_volume": 8995.5, "taker_buy_quote": 2038.76254}, {"ts": 1768148400000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 296.4, "quote_volume": 67.19388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148460000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148520000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148580000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 495.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.266}, {"ts": 1768148640000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148700000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148760000, "open": 0.2268, "high": 0.2268, "low": 0.2267, "close": 0.2267, "volume": 721.7, "quote_volume": 163.65889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148820000, "open": 0.2267, "high": 0.2269, "low": 0.2266, "close": 0.2269, "volume": 467.5, "quote_volume": 106.00581, "trades": 4, "taker_buy_volume": 130.2, "taker_buy_quote": 29.54238}, {"ts": 1768148880000, "open": 0.227, "high": 0.2272, "low": 0.2268, "close": 0.2269, "volume": 4080.2, "quote_volume": 925.98725, "trades": 18, "taker_buy_volume": 1482.8, "taker_buy_quote": 336.59189}, {"ts": 1768148940000, "open": 0.227, "high": 0.2272, "low": 0.227, "close": 0.2272, "volume": 838.1, "quote_volume": 190.34718, "trades": 7, "taker_buy_volume": 838.1, "taker_buy_quote": 190.34718}, {"ts": 1768149000000, "open": 0.2273, "high": 0.2277, "low": 0.2273, "close": 0.2277, "volume": 1168.2, "quote_volume": 265.9541, "trades": 9, "taker_buy_volume": 1168.2, "taker_buy_quote": 265.9541}, {"ts": 1768149060000, "open": 0.2278, "high": 0.2283, "low": 0.2275, "close": 0.2283, "volume": 12211.8, "quote_volume": 2782.38516, "trades": 32, "taker_buy_volume": 8876.9, "taker_buy_quote": 2023.31968}, {"ts": 1768149120000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 2324.7, "quote_volume": 530.72901, "trades": 6, "taker_buy_volume": 2324.7, "taker_buy_quote": 530.72901}, {"ts": 1768149180000, "open": 0.228, "high": 0.228, "low": 0.2278, "close": 0.2278, "volume": 263.5, "quote_volume": 60.03848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149240000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149300000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149360000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 144.9, "quote_volume": 33.02271, "trades": 1, "taker_buy_volume": 144.9, "taker_buy_quote": 33.02271}, {"ts": 1768149420000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149480000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 26.9, "quote_volume": 6.12513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149540000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149600000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149660000, "open": 0.2277, "high": 0.2278, "low": 0.2277, "close": 0.2278, "volume": 1019.6, "quote_volume": 232.19331, "trades": 4, "taker_buy_volume": 798.9, "taker_buy_quote": 181.93992}, {"ts": 1768149720000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149780000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149840000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 99.1, "quote_volume": 22.56507, "trades": 1, "taker_buy_volume": 99.1, "taker_buy_quote": 22.56507}, {"ts": 1768149900000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149960000, "open": 0.2278, "high": 0.2278, "low": 0.2276, "close": 0.2276, "volume": 1732.6, "quote_volume": 394.51213, "trades": 7, "taker_buy_volume": 35.1, "taker_buy_quote": 7.99578}, {"ts": 1768150020000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 495.0, "quote_volume": 112.662, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.662}, {"ts": 1768150080000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 88.1, "quote_volume": 20.03834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150140000, "open": 0.2273, "high": 0.2274, "low": 0.2272, "close": 0.2272, "volume": 1033.9, "quote_volume": 235.02323, "trades": 6, "taker_buy_volume": 923.7, "taker_buy_quote": 209.98138}, {"ts": 1768150200000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 44.1, "quote_volume": 10.01511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.1, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150320000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 777.0, "quote_volume": 176.5344, "trades": 3, "taker_buy_volume": 777.0, "taker_buy_quote": 176.5344}, {"ts": 1768150380000, "open": 0.2271, "high": 0.2271, "low": 0.2269, "close": 0.2269, "volume": 2787.6, "quote_volume": 632.79093, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150440000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150500000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150560000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150620000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 97.1, "quote_volume": 22.06641, "trades": 3, "taker_buy_volume": 97.1, "taker_buy_quote": 22.06641}, {"ts": 1768150680000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 643.1, "quote_volume": 146.11232, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 112.464}, {"ts": 1768150740000, "open": 0.2272, "high": 0.2272, "low": 0.227, "close": 0.227, "volume": 49402.3, "quote_volume": 11223.93342, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150800000, "open": 0.2269, "high": 0.2272, "low": 0.2269, "close": 0.2272, "volume": 1880.6, "quote_volume": 426.88313, "trades": 8, "taker_buy_volume": 1836.4, "taker_buy_quote": 416.85415}, {"ts": 1768150860000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150920000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 601.0, "quote_volume": 136.50584, "trades": 4, "taker_buy_volume": 99.1, "taker_buy_quote": 22.51552}, {"ts": 1768150980000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151040000, "open": 0.2272, "high": 0.2272, "low": 0.2269, "close": 0.2269, "volume": 1218.3, "quote_volume": 276.60498, "trades": 5, "taker_buy_volume": 66.0, "taker_buy_quote": 14.9952}, {"ts": 1768151100000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151160000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 33.6, "quote_volume": 7.63056, "trades": 1, "taker_buy_volume": 33.6, "taker_buy_quote": 7.63056}, {"ts": 1768151220000, "open": 0.2271, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 580.8, "quote_volume": 131.95359, "trades": 3, "taker_buy_volume": 539.1, "taker_buy_quote": 122.48352}, {"ts": 1768151280000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 1034.1, "quote_volume": 235.00143, "trades": 3, "taker_buy_volume": 1034.1, "taker_buy_quote": 235.00143}, {"ts": 1768151340000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 147.2, "quote_volume": 33.45856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151400000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151460000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 44.1, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 10.02834}, {"ts": 1768151520000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 107.9, "quote_volume": 24.54725, "trades": 2, "taker_buy_volume": 107.9, "taker_buy_quote": 24.54725}, {"ts": 1768151580000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151640000, "open": 0.2274, "high": 0.2274, "low": 0.2272, "close": 0.2272, "volume": 8143.9, "quote_volume": 1850.94063, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151700000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 88.2, "quote_volume": 20.03463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151760000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 990.0, "quote_volume": 224.829, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 224.829}, {"ts": 1768151820000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151880000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151940000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 495.0, "quote_volume": 112.4145, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.4145}, {"ts": 1768152000000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 88.2, "quote_volume": 20.04345, "trades": 2, "taker_buy_volume": 88.2, "taker_buy_quote": 20.04345}, {"ts": 1768152060000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152120000, "open": 0.2273, "high": 0.2274, "low": 0.2273, "close": 0.2274, "volume": 1744.9, "quote_volume": 396.71918, "trades": 5, "taker_buy_volume": 1529.1, "taker_buy_quote": 347.66784}, {"ts": 1768152180000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 131.9, "quote_volume": 29.99406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152240000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152300000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152360000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 28.3, "quote_volume": 6.43542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152420000, "open": 0.2274, "high": 0.2274, "low": 0.2273, "close": 0.2273, "volume": 703.2, "quote_volume": 159.88403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152480000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 258.5, "quote_volume": 58.75705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152540000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152600000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152660000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152720000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152780000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 539.1, "quote_volume": 122.48352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152840000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152900000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 855.0, "quote_volume": 194.08941, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152960000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 44.2, "quote_volume": 10.02898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153020000, "open": 0.2268, "high": 0.2268, "low": 0.2266, "close": 0.2266, "volume": 12149.6, "quote_volume": 2755.49342, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153080000, "open": 0.2267, "high": 0.2268, "low": 0.2267, "close": 0.2268, "volume": 583.4, "quote_volume": 132.3107, "trades": 3, "taker_buy_volume": 583.4, "taker_buy_quote": 132.3107}, {"ts": 1768153140000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 319.0, "quote_volume": 72.35362, "trades": 2, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02898}, {"ts": 1768153200000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153260000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153320000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153380000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153440000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 38.0, "quote_volume": 8.6184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153500000, "open": 0.227, "high": 0.227, "low": 0.2267, "close": 0.2268, "volume": 3383.2, "quote_volume": 767.22729, "trades": 16, "taker_buy_volume": 1700.6, "taker_buy_quote": 385.69764}, {"ts": 1768153560000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153620000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153680000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153740000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 495.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.266}, {"ts": 1768153800000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 28.4, "quote_volume": 6.43828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153860000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 495.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.266}, {"ts": 1768153920000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153980000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154040000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154100000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 44.2, "quote_volume": 10.02898, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02898}, {"ts": 1768154160000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154220000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154280000, "open": 0.2269, "high": 0.2271, "low": 0.2269, "close": 0.2271, "volume": 3412.3, "quote_volume": 774.79031, "trades": 8, "taker_buy_volume": 3412.3, "taker_buy_quote": 774.79031}, {"ts": 1768154340000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 58.0, "quote_volume": 13.1776, "trades": 2, "taker_buy_volume": 58.0, "taker_buy_quote": 13.1776}, {"ts": 1768154400000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154460000, "open": 0.2273, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 9779.4, "quote_volume": 2224.428, "trades": 12, "taker_buy_volume": 9380.0, "taker_buy_quote": 2133.5645}, {"ts": 1768154520000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154580000, "open": 0.2274, "high": 0.2274, "low": 0.2273, "close": 0.2273, "volume": 88.2, "quote_volume": 20.05227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154640000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154700000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154760000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 131.2, "quote_volume": 29.81201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154820000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154880000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154940000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 495.0, "quote_volume": 112.4145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155000000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155060000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155120000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155180000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155240000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 583.3, "quote_volume": 132.35518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155300000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 460.6, "quote_volume": 104.46408, "trades": 3, "taker_buy_volume": 205.7, "taker_buy_quote": 46.65276}, {"ts": 1768155360000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 9134.5, "quote_volume": 2069.30016, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155420000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 433.6, "quote_volume": 98.2104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155480000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155540000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155600000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155660000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155720000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 44.2, "quote_volume": 10.02014, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02014}, {"ts": 1768155780000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155840000, "open": 0.2266, "high": 0.2266, "low": 0.2262, "close": 0.2262, "volume": 13119.4, "quote_volume": 2969.33865, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155900000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 1081.9, "quote_volume": 244.77528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155960000, "open": 0.2264, "high": 0.2265, "low": 0.2262, "close": 0.2265, "volume": 9189.0, "quote_volume": 2079.66297, "trades": 20, "taker_buy_volume": 7621.6, "taker_buy_quote": 1725.11709}, {"ts": 1768156020000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 1155.6, "quote_volume": 261.51228, "trades": 15, "taker_buy_volume": 1155.6, "taker_buy_quote": 261.51228}, {"ts": 1768156080000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156140000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156200000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 268.3, "quote_volume": 60.68946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156260000, "open": 0.2262, "high": 0.2265, "low": 0.2262, "close": 0.2263, "volume": 3213.8, "quote_volume": 727.23724, "trades": 17, "taker_buy_volume": 2674.5, "taker_buy_quote": 605.24758}, {"ts": 1768156320000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156380000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 583.3, "quote_volume": 131.95129, "trades": 3, "taker_buy_volume": 88.3, "taker_buy_quote": 19.98229}, {"ts": 1768156440000, "open": 0.2263, "high": 0.2265, "low": 0.2262, "close": 0.2262, "volume": 4852.7, "quote_volume": 1098.02877, "trades": 17, "taker_buy_volume": 1013.6, "taker_buy_quote": 229.48554}, {"ts": 1768156500000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156560000, "open": 0.2261, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 2579.9, "quote_volume": 583.44077, "trades": 19, "taker_buy_volume": 2328.7, "taker_buy_quote": 526.64445}, {"ts": 1768156620000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 495.0, "quote_volume": 111.969, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 111.969}, {"ts": 1768156680000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 28.8, "quote_volume": 6.51456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156740000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 1049.5, "quote_volume": 237.46941, "trades": 5, "taker_buy_volume": 725.1, "taker_buy_quote": 164.09013}, {"ts": 1768156800000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156860000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 726.8, "quote_volume": 164.54752, "trades": 7, "taker_buy_volume": 726.8, "taker_buy_quote": 164.54752}, {"ts": 1768156920000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 309.2, "quote_volume": 70.06029, "trades": 3, "taker_buy_volume": 309.2, "taker_buy_quote": 70.06029}, {"ts": 1768156980000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157040000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157100000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 700.5, "quote_volume": 158.80335, "trades": 5, "taker_buy_volume": 204.8, "taker_buy_quote": 46.42816}, {"ts": 1768157160000, "open": 0.2266, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 1550.6, "quote_volume": 351.31204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157220000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157280000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157340000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157400000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157460000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2262, "volume": 5276.9, "quote_volume": 1194.05802, "trades": 11, "taker_buy_volume": 1144.3, "taker_buy_quote": 258.85064}, {"ts": 1768157520000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157580000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 44.3, "quote_volume": 10.02509, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02509}, {"ts": 1768157640000, "open": 0.2264, "high": 0.2266, "low": 0.2263, "close": 0.2266, "volume": 1430.6, "quote_volume": 324.03575, "trades": 7, "taker_buy_volume": 790.4, "taker_buy_quote": 179.04185}, {"ts": 1768157700000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157760000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157820000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157880000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157940000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158000000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 989.1, "quote_volume": 223.98165, "trades": 2, "taker_buy_volume": 989.1, "taker_buy_quote": 223.98165}, {"ts": 1768158060000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158120000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158180000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 495.0, "quote_volume": 112.0185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158240000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158300000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158360000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158420000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 749.1, "quote_volume": 169.4674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158480000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158540000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 495.0, "quote_volume": 112.0185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158600000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158660000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158720000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158780000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158840000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 44.3, "quote_volume": 10.03395, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03395}, {"ts": 1768158900000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158960000, "open": 0.2264, "high": 0.2264, "low": 0.2261, "close": 0.2261, "volume": 1066.5, "quote_volume": 241.34209, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159020000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 1674.1, "quote_volume": 378.50361, "trades": 6, "taker_buy_volume": 1525.8, "taker_buy_quote": 344.98338}, {"ts": 1768159080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159140000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159200000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159380000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159440000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 130.8, "quote_volume": 29.5608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 4050.4, "quote_volume": 915.3904, "trades": 5, "taker_buy_volume": 4050.4, "taker_buy_quote": 915.3904}, {"ts": 1768159560000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 93.9, "quote_volume": 21.21201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159620000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159680000, "open": 0.2258, "high": 0.2261, "low": 0.2257, "close": 0.2259, "volume": 15062.4, "quote_volume": 3402.05019, "trades": 27, "taker_buy_volume": 12121.7, "taker_buy_quote": 2738.32978}, {"ts": 1768159740000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159800000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159860000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 396.0, "quote_volume": 89.4564, "trades": 6, "taker_buy_volume": 396.0, "taker_buy_quote": 89.4564}, {"ts": 1768159920000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 1162.9, "quote_volume": 262.58282, "trades": 7, "taker_buy_volume": 1162.9, "taker_buy_quote": 262.58282}, {"ts": 1768159980000, "open": 0.2258, "high": 0.2259, "low": 0.2258, "close": 0.2259, "volume": 1360.2, "quote_volume": 307.13582, "trades": 9, "taker_buy_volume": 1360.2, "taker_buy_quote": 307.13582}, {"ts": 1768160040000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 596.3, "quote_volume": 134.64454, "trades": 2, "taker_buy_volume": 101.3, "taker_buy_quote": 22.87354}, {"ts": 1768160100000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160160000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 396.0, "quote_volume": 89.4168, "trades": 6, "taker_buy_volume": 396.0, "taker_buy_quote": 89.4168}, {"ts": 1768160220000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160280000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 594.0, "quote_volume": 134.1252, "trades": 9, "taker_buy_volume": 594.0, "taker_buy_quote": 134.1252}, {"ts": 1768160340000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160400000, "open": 0.2257, "high": 0.2258, "low": 0.2257, "close": 0.2258, "volume": 1440.4, "quote_volume": 325.11148, "trades": 15, "taker_buy_volume": 1396.0, "taker_buy_quote": 315.0904}, {"ts": 1768160460000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160520000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 234.0, "quote_volume": 52.8138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160580000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160640000, "open": 0.2256, "high": 0.2256, "low": 0.2247, "close": 0.2248, "volume": 49036.4, "quote_volume": 11033.55497, "trades": 144, "taker_buy_volume": 28751.8, "taker_buy_quote": 6469.94909}, {"ts": 1768160700000, "open": 0.2248, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 831.1, "quote_volume": 186.80989, "trades": 6, "taker_buy_volume": 66.0, "taker_buy_quote": 14.8434}, {"ts": 1768160760000, "open": 0.2248, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 3393.8, "quote_volume": 762.92178, "trades": 9, "taker_buy_volume": 2854.2, "taker_buy_quote": 641.62416}, {"ts": 1768160820000, "open": 0.2247, "high": 0.2251, "low": 0.2245, "close": 0.2245, "volume": 19885.2, "quote_volume": 4471.02018, "trades": 42, "taker_buy_volume": 9621.4, "taker_buy_quote": 2164.01122}, {"ts": 1768160880000, "open": 0.2247, "high": 0.2248, "low": 0.2242, "close": 0.2247, "volume": 21556.3, "quote_volume": 4839.40555, "trades": 61, "taker_buy_volume": 16295.9, "taker_buy_quote": 3658.81833}, {"ts": 1768160940000, "open": 0.2247, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 1746.0, "quote_volume": 392.47593, "trades": 12, "taker_buy_volume": 1746.0, "taker_buy_quote": 392.47593}, {"ts": 1768161000000, "open": 0.2249, "high": 0.2252, "low": 0.2249, "close": 0.2251, "volume": 1377.8, "quote_volume": 310.03008, "trades": 15, "taker_buy_volume": 882.8, "taker_buy_quote": 198.60558}, {"ts": 1768161060000, "open": 0.2249, "high": 0.2249, "low": 0.2244, "close": 0.2247, "volume": 7873.2, "quote_volume": 1768.4782, "trades": 26, "taker_buy_volume": 2345.1, "taker_buy_quote": 526.69288}, {"ts": 1768161120000, "open": 0.2244, "high": 0.2245, "low": 0.2241, "close": 0.2245, "volume": 19131.8, "quote_volume": 4292.41074, "trades": 48, "taker_buy_volume": 12800.3, "taker_buy_quote": 2873.0479}, {"ts": 1768161180000, "open": 0.2243, "high": 0.2245, "low": 0.2242, "close": 0.2245, "volume": 5156.2, "quote_volume": 1156.71898, "trades": 16, "taker_buy_volume": 3091.1, "taker_buy_quote": 693.63781}, {"ts": 1768161240000, "open": 0.2243, "high": 0.2247, "low": 0.2243, "close": 0.2247, "volume": 4332.7, "quote_volume": 972.7825, "trades": 13, "taker_buy_volume": 4229.5, "taker_buy_quote": 949.63474}, {"ts": 1768161300000, "open": 0.2245, "high": 0.2245, "low": 0.2242, "close": 0.2244, "volume": 4235.6, "quote_volume": 950.37819, "trades": 17, "taker_buy_volume": 1209.4, "taker_buy_quote": 271.34903}, {"ts": 1768161360000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161420000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161480000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 28.7, "quote_volume": 6.44315, "trades": 1, "taker_buy_volume": 28.7, "taker_buy_quote": 6.44315}, {"ts": 1768161540000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161600000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2244, "volume": 3163.6, "quote_volume": 709.63705, "trades": 12, "taker_buy_volume": 2380.9, "taker_buy_quote": 534.07099}, {"ts": 1768161660000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 44.7, "quote_volume": 10.02174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161720000, "open": 0.2241, "high": 0.2243, "low": 0.2241, "close": 0.2241, "volume": 6177.7, "quote_volume": 1384.86836, "trades": 22, "taker_buy_volume": 2037.8, "taker_buy_quote": 456.97097}, {"ts": 1768161780000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 107.2, "quote_volume": 24.04496, "trades": 3, "taker_buy_volume": 107.2, "taker_buy_quote": 24.04496}, {"ts": 1768161840000, "open": 0.2242, "high": 0.2242, "low": 0.2238, "close": 0.2242, "volume": 7867.7, "quote_volume": 1762.40302, "trades": 23, "taker_buy_volume": 1947.2, "taker_buy_quote": 436.54289}, {"ts": 1768161900000, "open": 0.2242, "high": 0.2243, "low": 0.2237, "close": 0.224, "volume": 16041.5, "quote_volume": 3592.96259, "trades": 51, "taker_buy_volume": 10678.4, "taker_buy_quote": 2392.25214}, {"ts": 1768161960000, "open": 0.2239, "high": 0.224, "low": 0.2237, "close": 0.224, "volume": 4166.4, "quote_volume": 932.89474, "trades": 16, "taker_buy_volume": 2897.6, "taker_buy_quote": 648.84548}, {"ts": 1768162020000, "open": 0.224, "high": 0.224, "low": 0.2236, "close": 0.2239, "volume": 1056.1, "quote_volume": 236.43567, "trades": 10, "taker_buy_volume": 539.6, "taker_buy_quote": 120.86594}, {"ts": 1768162080000, "open": 0.2237, "high": 0.224, "low": 0.2237, "close": 0.224, "volume": 3466.1, "quote_volume": 775.7696, "trades": 10, "taker_buy_volume": 3466.1, "taker_buy_quote": 775.7696}, {"ts": 1768162140000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 1876.7, "quote_volume": 419.91688, "trades": 6, "taker_buy_volume": 495.9, "taker_buy_quote": 110.98242}, {"ts": 1768162200000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 44.8, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 44.8, "taker_buy_quote": 10.02624}, {"ts": 1768162260000, "open": 0.2237, "high": 0.2237, "low": 0.2236, "close": 0.2236, "volume": 1101.8, "quote_volume": 246.41198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162320000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 223.4, "quote_volume": 49.97458, "trades": 1, "taker_buy_volume": 223.4, "taker_buy_quote": 49.97458}, {"ts": 1768162380000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 89.6, "quote_volume": 20.05696, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 20.05696}, {"ts": 1768162440000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 44.8, "quote_volume": 10.02176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162500000, "open": 0.2236, "high": 0.2237, "low": 0.2227, "close": 0.2229, "volume": 47693.2, "quote_volume": 10648.59068, "trades": 143, "taker_buy_volume": 30248.4, "taker_buy_quote": 6756.02557}, {"ts": 1768162560000, "open": 0.2229, "high": 0.2232, "low": 0.2229, "close": 0.2231, "volume": 8034.4, "quote_volume": 1791.77919, "trades": 42, "taker_buy_volume": 6183.2, "taker_buy_quote": 1379.12011}, {"ts": 1768162620000, "open": 0.2228, "high": 0.223, "low": 0.2225, "close": 0.2228, "volume": 22040.6, "quote_volume": 4909.47805, "trades": 85, "taker_buy_volume": 19296.4, "taker_buy_quote": 4298.51971}, {"ts": 1768162680000, "open": 0.2226, "high": 0.2227, "low": 0.2224, "close": 0.2227, "volume": 9075.3, "quote_volume": 2019.54369, "trades": 36, "taker_buy_volume": 8091.3, "taker_buy_quote": 1800.63909}, {"ts": 1768162740000, "open": 0.2226, "high": 0.2228, "low": 0.2224, "close": 0.2228, "volume": 4039.7, "quote_volume": 899.08729, "trades": 18, "taker_buy_volume": 2518.6, "taker_buy_quote": 560.73236}, {"ts": 1768162800000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 80.8, "quote_volume": 17.98608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162860000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 2029.5, "quote_volume": 451.69678, "trades": 7, "taker_buy_volume": 1843.9, "taker_buy_quote": 410.41934}, {"ts": 1768162920000, "open": 0.2226, "high": 0.2229, "low": 0.2226, "close": 0.2229, "volume": 1798.0, "quote_volume": 400.51054, "trades": 9, "taker_buy_volume": 1328.3, "taker_buy_quote": 295.95532}, {"ts": 1768162980000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 678.9, "quote_volume": 151.25892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163040000, "open": 0.2227, "high": 0.2227, "low": 0.2225, "close": 0.2227, "volume": 16030.6, "quote_volume": 3569.86352, "trades": 56, "taker_buy_volume": 15073.8, "taker_buy_quote": 3356.91252}, {"ts": 1768163100000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 1169.5, "quote_volume": 260.4656, "trades": 4, "taker_buy_volume": 179.5, "taker_buy_quote": 39.9926}, {"ts": 1768163160000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2229, "volume": 3384.5, "quote_volume": 754.3964, "trades": 12, "taker_buy_volume": 3384.5, "taker_buy_quote": 754.3964}, {"ts": 1768163220000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 495.0, "quote_volume": 110.286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163280000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163340000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 1000.0, "quote_volume": 222.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163400000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163460000, "open": 0.2226, "high": 0.2226, "low": 0.2222, "close": 0.2224, "volume": 6176.8, "quote_volume": 1373.81089, "trades": 23, "taker_buy_volume": 2292.3, "taker_buy_quote": 509.87508}, {"ts": 1768163520000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2225, "volume": 6601.6, "quote_volume": 1468.71564, "trades": 18, "taker_buy_volume": 6106.6, "taker_buy_quote": 1358.67714}, {"ts": 1768163580000, "open": 0.2224, "high": 0.2225, "low": 0.2223, "close": 0.2225, "volume": 6699.0, "quote_volume": 1489.95952, "trades": 24, "taker_buy_volume": 3199.9, "taker_buy_quote": 711.87875}, {"ts": 1768163640000, "open": 0.2224, "high": 0.2226, "low": 0.2222, "close": 0.2224, "volume": 11100.0, "quote_volume": 2468.64154, "trades": 39, "taker_buy_volume": 6502.8, "taker_buy_quote": 1446.61184}, {"ts": 1768163700000, "open": 0.2223, "high": 0.2225, "low": 0.2221, "close": 0.2224, "volume": 8914.2, "quote_volume": 1981.38333, "trades": 44, "taker_buy_volume": 3706.4, "taker_buy_quote": 824.17384}, {"ts": 1768163760000, "open": 0.2224, "high": 0.2226, "low": 0.2222, "close": 0.2226, "volume": 1405.8, "quote_volume": 312.74542, "trades": 13, "taker_buy_volume": 1323.6, "taker_buy_quote": 294.47647}, {"ts": 1768163820000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 75.1, "quote_volume": 16.70224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163880000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 7366.0, "quote_volume": 1637.45896, "trades": 21, "taker_buy_volume": 7337.6, "taker_buy_quote": 1631.14848}, {"ts": 1768163940000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2224, "volume": 4376.0, "quote_volume": 973.08633, "trades": 15, "taker_buy_volume": 4376.0, "taker_buy_quote": 973.08633}, {"ts": 1768164000000, "open": 0.2224, "high": 0.2224, "low": 0.2223, "close": 0.2223, "volume": 2387.0, "quote_volume": 530.7698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164060000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164120000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 2741.8, "quote_volume": 609.39863, "trades": 6, "taker_buy_volume": 2201.7, "taker_buy_quote": 489.38841}, {"ts": 1768164180000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164240000, "open": 0.2221, "high": 0.2222, "low": 0.222, "close": 0.2222, "volume": 1639.0, "quote_volume": 364.06051, "trades": 9, "taker_buy_volume": 990.0, "taker_buy_quote": 219.9285}, {"ts": 1768164300000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 1338.6, "quote_volume": 297.3032, "trades": 7, "taker_buy_volume": 843.6, "taker_buy_quote": 187.3637}, {"ts": 1768164360000, "open": 0.2222, "high": 0.2225, "low": 0.2222, "close": 0.2225, "volume": 5205.5, "quote_volume": 1157.52705, "trades": 19, "taker_buy_volume": 5205.5, "taker_buy_quote": 1157.52705}, {"ts": 1768164420000, "open": 0.2224, "high": 0.2224, "low": 0.2221, "close": 0.2224, "volume": 8259.7, "quote_volume": 1835.64756, "trades": 32, "taker_buy_volume": 5769.9, "taker_buy_quote": 1282.2655}, {"ts": 1768164480000, "open": 0.2224, "high": 0.2224, "low": 0.222, "close": 0.2222, "volume": 6417.5, "quote_volume": 1425.13076, "trades": 33, "taker_buy_volume": 80.3, "taker_buy_quote": 17.85872}, {"ts": 1768164540000, "open": 0.2221, "high": 0.2222, "low": 0.222, "close": 0.2222, "volume": 4503.9, "quote_volume": 1000.59519, "trades": 16, "taker_buy_volume": 3622.3, "taker_buy_quote": 804.83049}, {"ts": 1768164600000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 2600.6, "quote_volume": 577.59557, "trades": 10, "taker_buy_volume": 2600.6, "taker_buy_quote": 577.59557}, {"ts": 1768164660000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 37.0, "quote_volume": 8.2214, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 8.2214}, {"ts": 1768164720000, "open": 0.222, "high": 0.2222, "low": 0.2219, "close": 0.2222, "volume": 694.1, "quote_volume": 154.13069, "trades": 5, "taker_buy_volume": 495.2, "taker_buy_quote": 109.98394}, {"ts": 1768164780000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 7674.3, "quote_volume": 1705.17545, "trades": 32, "taker_buy_volume": 5437.7, "taker_buy_quote": 1208.25694}, {"ts": 1768164840000, "open": 0.2221, "high": 0.2222, "low": 0.222, "close": 0.2221, "volume": 3567.9, "quote_volume": 792.44723, "trades": 13, "taker_buy_volume": 2072.2, "taker_buy_quote": 460.30283}, {"ts": 1768164900000, "open": 0.2221, "high": 0.2223, "low": 0.2221, "close": 0.2223, "volume": 3373.0, "quote_volume": 749.64245, "trades": 11, "taker_buy_volume": 3373.0, "taker_buy_quote": 749.64245}, {"ts": 1768164960000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2225, "volume": 5480.7, "quote_volume": 1218.37314, "trades": 17, "taker_buy_volume": 5480.7, "taker_buy_quote": 1218.37314}, {"ts": 1768165020000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165080000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 45.1, "quote_volume": 10.03926, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03926}, {"ts": 1768165140000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165200000, "open": 0.2224, "high": 0.2224, "low": 0.2221, "close": 0.2223, "volume": 4686.8, "quote_volume": 1041.70859, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165260000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 129.8, "quote_volume": 28.84871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165320000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 469.5, "quote_volume": 104.3229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165380000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 29.4, "quote_volume": 6.53268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165440000, "open": 0.2221, "high": 0.2221, "low": 0.2215, "close": 0.2217, "volume": 17847.8, "quote_volume": 3958.08063, "trades": 51, "taker_buy_volume": 13583.2, "taker_buy_quote": 3012.7444}, {"ts": 1768165500000, "open": 0.2215, "high": 0.2216, "low": 0.2212, "close": 0.2216, "volume": 10001.6, "quote_volume": 2214.51539, "trades": 34, "taker_buy_volume": 4397.4, "taker_buy_quote": 974.05487}, {"ts": 1768165560000, "open": 0.2215, "high": 0.2217, "low": 0.2215, "close": 0.2217, "volume": 29666.6, "quote_volume": 6572.18962, "trades": 30, "taker_buy_volume": 29666.6, "taker_buy_quote": 6572.18962}, {"ts": 1768165620000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 653.1, "quote_volume": 144.72921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165680000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165740000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165800000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165860000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165920000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 1077.8, "quote_volume": 238.89876, "trades": 4, "taker_buy_volume": 1077.8, "taker_buy_quote": 238.89876}, {"ts": 1768165980000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166040000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 90.3, "quote_volume": 20.01951, "trades": 1, "taker_buy_volume": 90.3, "taker_buy_quote": 20.01951}, {"ts": 1768166100000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 111.8, "quote_volume": 24.77488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166160000, "open": 0.2218, "high": 0.222, "low": 0.2218, "close": 0.222, "volume": 1431.3, "quote_volume": 317.64315, "trades": 6, "taker_buy_volume": 1431.3, "taker_buy_quote": 317.64315}, {"ts": 1768166220000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166280000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 90.2, "quote_volume": 20.03793, "trades": 2, "taker_buy_volume": 90.2, "taker_buy_quote": 20.03793}, {"ts": 1768166340000, "open": 0.2221, "high": 0.2221, "low": 0.2215, "close": 0.2215, "volume": 8788.0, "quote_volume": 1947.79445, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166400000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 11567.2, "quote_volume": 2564.31917, "trades": 12, "taker_buy_volume": 11567.2, "taker_buy_quote": 2564.31917}, {"ts": 1768166460000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 78.6, "quote_volume": 17.42562, "trades": 1, "taker_buy_volume": 78.6, "taker_buy_quote": 17.42562}, {"ts": 1768166520000, "open": 0.2215, "high": 0.2215, "low": 0.221, "close": 0.2213, "volume": 23247.6, "quote_volume": 5143.09449, "trades": 40, "taker_buy_volume": 6389.2, "taker_buy_quote": 1414.38707}, {"ts": 1768166580000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 2494.3, "quote_volume": 552.23802, "trades": 7, "taker_buy_volume": 2494.3, "taker_buy_quote": 552.23802}, {"ts": 1768166640000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 343.2, "quote_volume": 75.98448, "trades": 1, "taker_buy_volume": 343.2, "taker_buy_quote": 75.98448}, {"ts": 1768166700000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 2677.2, "quote_volume": 592.91434, "trades": 6, "taker_buy_volume": 2491.6, "taker_buy_quote": 551.8225}, {"ts": 1768166760000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 330.0, "quote_volume": 73.062, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 73.062}, {"ts": 1768166820000, "open": 0.2214, "high": 0.2215, "low": 0.2212, "close": 0.2215, "volume": 4090.6, "quote_volume": 905.61477, "trades": 22, "taker_buy_volume": 2955.7, "taker_buy_quote": 654.46459}, {"ts": 1768166880000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2213, "volume": 1035.2, "quote_volume": 229.14378, "trades": 4, "taker_buy_volume": 540.2, "taker_buy_quote": 119.60028}, {"ts": 1768166940000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167000000, "open": 0.2214, "high": 0.2217, "low": 0.2212, "close": 0.2217, "volume": 10454.1, "quote_volume": 2315.99668, "trades": 48, "taker_buy_volume": 8192.6, "taker_buy_quote": 1815.39398}, {"ts": 1768167060000, "open": 0.2218, "high": 0.2219, "low": 0.2214, "close": 0.2214, "volume": 6096.0, "quote_volume": 1350.45248, "trades": 31, "taker_buy_volume": 97.8, "taker_buy_quote": 21.6973}, {"ts": 1768167120000, "open": 0.2214, "high": 0.2216, "low": 0.2212, "close": 0.2214, "volume": 7352.9, "quote_volume": 1627.52831, "trades": 35, "taker_buy_volume": 3630.0, "taker_buy_quote": 803.94121}, {"ts": 1768167180000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 163.1, "quote_volume": 36.14296, "trades": 2, "taker_buy_volume": 163.1, "taker_buy_quote": 36.14296}, {"ts": 1768167240000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167300000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167360000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 1046.2, "quote_volume": 231.64497, "trades": 6, "taker_buy_volume": 815.4, "taker_buy_quote": 180.54585}, {"ts": 1768167420000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167480000, "open": 0.2213, "high": 0.2216, "low": 0.2213, "close": 0.2215, "volume": 831.4, "quote_volume": 184.14852, "trades": 7, "taker_buy_volume": 609.4, "taker_buy_quote": 134.98284}, {"ts": 1768167540000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167600000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167660000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 86.5, "quote_volume": 19.1684, "trades": 2, "taker_buy_volume": 86.5, "taker_buy_quote": 19.1684}, {"ts": 1768167720000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167780000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167840000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167900000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167960000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 135.6, "quote_volume": 30.07608, "trades": 3, "taker_buy_volume": 135.6, "taker_buy_quote": 30.07608}, {"ts": 1768168020000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.222, "volume": 774.1, "quote_volume": 171.7773, "trades": 3, "taker_buy_volume": 45.1, "taker_buy_quote": 10.0122}, {"ts": 1768168080000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 45.0, "quote_volume": 9.9945, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 9.9945}, {"ts": 1768168140000, "open": 0.2221, "high": 0.2223, "low": 0.2221, "close": 0.2223, "volume": 677.7, "quote_volume": 150.58762, "trades": 6, "taker_buy_volume": 677.7, "taker_buy_quote": 150.58762}, {"ts": 1768168200000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 3750.2, "quote_volume": 832.72396, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168260000, "open": 0.222, "high": 0.222, "low": 0.2216, "close": 0.2219, "volume": 23933.5, "quote_volume": 5310.62096, "trades": 36, "taker_buy_volume": 7045.0, "taker_buy_quote": 1563.42359}, {"ts": 1768168320000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 90.2, "quote_volume": 20.0289, "trades": 2, "taker_buy_volume": 90.2, "taker_buy_quote": 20.0289}, {"ts": 1768168380000, "open": 0.2221, "high": 0.2223, "low": 0.2221, "close": 0.2221, "volume": 941.4, "quote_volume": 209.19842, "trades": 8, "taker_buy_volume": 851.2, "taker_buy_quote": 189.16049}, {"ts": 1768168440000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 1035.1, "quote_volume": 229.94972, "trades": 3, "taker_buy_volume": 1035.1, "taker_buy_quote": 229.94972}, {"ts": 1768168500000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 579.4, "quote_volume": 128.74268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168560000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 968.2, "quote_volume": 215.28572, "trades": 7, "taker_buy_volume": 734.2, "taker_buy_quote": 163.24412}, {"ts": 1768168620000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 2881.6, "quote_volume": 641.14581, "trades": 11, "taker_buy_volume": 2881.6, "taker_buy_quote": 641.14581}, {"ts": 1768168680000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 406.1, "quote_volume": 90.39786, "trades": 2, "taker_buy_volume": 406.1, "taker_buy_quote": 90.39786}, {"ts": 1768168740000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 995.0, "quote_volume": 221.487, "trades": 3, "taker_buy_volume": 995.0, "taker_buy_quote": 221.487}, {"ts": 1768168800000, "open": 0.2227, "high": 0.2227, "low": 0.2224, "close": 0.2224, "volume": 15828.7, "quote_volume": 3524.49009, "trades": 22, "taker_buy_volume": 11236.8, "taker_buy_quote": 2502.43536}, {"ts": 1768168860000, "open": 0.2223, "high": 0.2223, "low": 0.2219, "close": 0.2219, "volume": 4897.3, "quote_volume": 1086.95563, "trades": 16, "taker_buy_volume": 3628.3, "taker_buy_quote": 805.11977}, {"ts": 1768168920000, "open": 0.2219, "high": 0.222, "low": 0.2217, "close": 0.222, "volume": 11138.7, "quote_volume": 2470.97513, "trades": 35, "taker_buy_volume": 6646.9, "taker_buy_quote": 1474.81642}, {"ts": 1768168980000, "open": 0.2221, "high": 0.2221, "low": 0.2218, "close": 0.222, "volume": 4441.1, "quote_volume": 985.95011, "trades": 9, "taker_buy_volume": 413.9, "taker_buy_quote": 91.89032}, {"ts": 1768169040000, "open": 0.222, "high": 0.222, "low": 0.2218, "close": 0.2218, "volume": 5725.3, "quote_volume": 1270.45744, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169100000, "open": 0.2218, "high": 0.2218, "low": 0.2214, "close": 0.2217, "volume": 20752.8, "quote_volume": 4599.24193, "trades": 77, "taker_buy_volume": 6243.8, "taker_buy_quote": 1384.45959}, {"ts": 1768169160000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 2405.8, "quote_volume": 533.67203, "trades": 7, "taker_buy_volume": 1201.7, "taker_buy_quote": 266.54158}, {"ts": 1768169220000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 495.0, "quote_volume": 109.791, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 109.791}, {"ts": 1768169280000, "open": 0.2219, "high": 0.2219, "low": 0.2208, "close": 0.2211, "volume": 11377.8, "quote_volume": 2517.07952, "trades": 49, "taker_buy_volume": 4670.6, "taker_buy_quote": 1032.59788}, {"ts": 1768169340000, "open": 0.2212, "high": 0.2213, "low": 0.2209, "close": 0.2213, "volume": 9070.2, "quote_volume": 2005.72825, "trades": 25, "taker_buy_volume": 8506.8, "taker_buy_quote": 1881.22369}, {"ts": 1768169400000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169460000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2209, "volume": 2191.2, "quote_volume": 483.98658, "trades": 6, "taker_buy_volume": 1696.2, "taker_buy_quote": 374.64108}, {"ts": 1768169520000, "open": 0.2209, "high": 0.2211, "low": 0.2207, "close": 0.2211, "volume": 1824.6, "quote_volume": 403.26311, "trades": 10, "taker_buy_volume": 1622.5, "taker_buy_quote": 358.65015}, {"ts": 1768169580000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169640000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 47.4, "quote_volume": 10.4754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169700000, "open": 0.2211, "high": 0.2211, "low": 0.221, "close": 0.221, "volume": 14775.5, "quote_volume": 3265.48508, "trades": 10, "taker_buy_volume": 14280.5, "taker_buy_quote": 3156.09008}, {"ts": 1768169760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169820000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 495.0, "quote_volume": 109.3455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169880000, "open": 0.2208, "high": 0.2209, "low": 0.2202, "close": 0.2204, "volume": 39767.2, "quote_volume": 8770.78965, "trades": 77, "taker_buy_volume": 16664.3, "taker_buy_quote": 3676.77712}, {"ts": 1768169940000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 276.8, "quote_volume": 61.01164, "trades": 3, "taker_buy_volume": 49.2, "taker_buy_quote": 10.8486}, {"ts": 1768170000000, "open": 0.2205, "high": 0.2208, "low": 0.2205, "close": 0.2208, "volume": 8524.7, "quote_volume": 1880.23062, "trades": 23, "taker_buy_volume": 8524.7, "taker_buy_quote": 1880.23062}, {"ts": 1768170060000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 53.9, "quote_volume": 11.89573, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 11.89573}, {"ts": 1768170120000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170180000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 786.9, "quote_volume": 173.61933, "trades": 3, "taker_buy_volume": 786.9, "taker_buy_quote": 173.61933}, {"ts": 1768170240000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 158.0, "quote_volume": 34.8706, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 34.8706}, {"ts": 1768170300000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 598.2, "quote_volume": 132.02274, "trades": 3, "taker_buy_volume": 598.2, "taker_buy_quote": 132.02274}, {"ts": 1768170360000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 719.3, "quote_volume": 158.82144, "trades": 3, "taker_buy_volume": 719.3, "taker_buy_quote": 158.82144}, {"ts": 1768170420000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170480000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 98.7, "quote_volume": 21.8127, "trades": 1, "taker_buy_volume": 98.7, "taker_buy_quote": 21.8127}, {"ts": 1768170540000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 48.6, "quote_volume": 10.7406, "trades": 1, "taker_buy_volume": 48.6, "taker_buy_quote": 10.7406}, {"ts": 1768170600000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 652.5, "quote_volume": 144.00675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170660000, "open": 0.2205, "high": 0.2207, "low": 0.2204, "close": 0.2207, "volume": 5974.0, "quote_volume": 1317.67239, "trades": 6, "taker_buy_volume": 2457.3, "taker_buy_quote": 542.32611}, {"ts": 1768170720000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170780000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170840000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170900000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170960000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171020000, "open": 0.2203, "high": 0.2203, "low": 0.2202, "close": 0.2203, "volume": 623.9, "quote_volume": 137.42697, "trades": 5, "taker_buy_volume": 376.7, "taker_buy_quote": 82.98701}, {"ts": 1768171080000, "open": 0.2202, "high": 0.2204, "low": 0.2202, "close": 0.2204, "volume": 883.4, "quote_volume": 194.68866, "trades": 3, "taker_buy_volume": 883.4, "taker_buy_quote": 194.68866}, {"ts": 1768171140000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171200000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 1048.6, "quote_volume": 231.2163, "trades": 1, "taker_buy_volume": 1048.6, "taker_buy_quote": 231.2163}, {"ts": 1768171260000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 3401.2, "quote_volume": 750.58208, "trades": 5, "taker_buy_volume": 3401.2, "taker_buy_quote": 750.58208}, {"ts": 1768171320000, "open": 0.2205, "high": 0.2205, "low": 0.2204, "close": 0.2204, "volume": 1201.8, "quote_volume": 264.96858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171380000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171440000, "open": 0.2204, "high": 0.2204, "low": 0.2203, "close": 0.2203, "volume": 2370.3, "quote_volume": 522.37926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171500000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 717.3, "quote_volume": 158.37984, "trades": 2, "taker_buy_volume": 717.3, "taker_buy_quote": 158.37984}, {"ts": 1768171560000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171620000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 530.5, "quote_volume": 117.08135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171680000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171740000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171800000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 157.8, "quote_volume": 34.86926, "trades": 3, "taker_buy_volume": 157.8, "taker_buy_quote": 34.86926}, {"ts": 1768171860000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 67.0, "quote_volume": 14.807, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 14.807}, {"ts": 1768171920000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171980000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172040000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172100000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172160000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172220000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172280000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172340000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172400000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 92.3, "quote_volume": 20.36138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172460000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 45.4, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172520000, "open": 0.2204, "high": 0.2204, "low": 0.2198, "close": 0.2201, "volume": 12127.9, "quote_volume": 2668.53773, "trades": 37, "taker_buy_volume": 9847.0, "taker_buy_quote": 2166.90161}, {"ts": 1768172580000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2198, "volume": 2909.7, "quote_volume": 639.53844, "trades": 9, "taker_buy_volume": 2773.3, "taker_buy_quote": 609.57134}, {"ts": 1768172640000, "open": 0.2196, "high": 0.2198, "low": 0.2194, "close": 0.2194, "volume": 5702.1, "quote_volume": 1252.78587, "trades": 12, "taker_buy_volume": 5620.4, "taker_buy_quote": 1234.85635}, {"ts": 1768172700000, "open": 0.2196, "high": 0.2196, "low": 0.2183, "close": 0.2188, "volume": 55782.3, "quote_volume": 12209.97938, "trades": 172, "taker_buy_volume": 46601.7, "taker_buy_quote": 10201.69176}, {"ts": 1768172760000, "open": 0.219, "high": 0.219, "low": 0.2186, "close": 0.2186, "volume": 5995.9, "quote_volume": 1311.57213, "trades": 18, "taker_buy_volume": 1048.4, "taker_buy_quote": 229.57543}, {"ts": 1768172820000, "open": 0.2188, "high": 0.2195, "low": 0.2188, "close": 0.2195, "volume": 2919.1, "quote_volume": 640.1351, "trades": 26, "taker_buy_volume": 2919.1, "taker_buy_quote": 640.1351}, {"ts": 1768172880000, "open": 0.2194, "high": 0.2194, "low": 0.2191, "close": 0.2191, "volume": 3486.0, "quote_volume": 764.1704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172940000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173000000, "open": 0.2196, "high": 0.2202, "low": 0.2196, "close": 0.2201, "volume": 10628.0, "quote_volume": 2338.16434, "trades": 16, "taker_buy_volume": 10054.7, "taker_buy_quote": 2212.03562}, {"ts": 1768173060000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2199, "volume": 631.8, "quote_volume": 138.92826, "trades": 4, "taker_buy_volume": 540.6, "taker_buy_quote": 118.87794}, {"ts": 1768173120000, "open": 0.2197, "high": 0.22, "low": 0.2195, "close": 0.22, "volume": 6178.6, "quote_volume": 1358.45798, "trades": 22, "taker_buy_volume": 5750.5, "taker_buy_quote": 1264.38419}, {"ts": 1768173180000, "open": 0.22, "high": 0.2201, "low": 0.2199, "close": 0.2201, "volume": 10513.2, "quote_volume": 2311.93384, "trades": 13, "taker_buy_volume": 113.6, "taker_buy_quote": 25.00336}, {"ts": 1768173240000, "open": 0.2199, "high": 0.2204, "low": 0.2199, "close": 0.2204, "volume": 740.1, "quote_volume": 162.98799, "trades": 7, "taker_buy_volume": 529.9, "taker_buy_quote": 116.76501}, {"ts": 1768173300000, "open": 0.2205, "high": 0.2209, "low": 0.2205, "close": 0.2206, "volume": 2691.6, "quote_volume": 593.98874, "trades": 14, "taker_buy_volume": 253.6, "taker_buy_quote": 55.97477}, {"ts": 1768173360000, "open": 0.2207, "high": 0.2208, "low": 0.2207, "close": 0.2208, "volume": 125.4, "quote_volume": 27.68046, "trades": 2, "taker_buy_volume": 125.4, "taker_buy_quote": 27.68046}, {"ts": 1768173420000, "open": 0.2209, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 512.7, "quote_volume": 113.31124, "trades": 6, "taker_buy_volume": 136.2, "taker_buy_quote": 30.1002}, {"ts": 1768173480000, "open": 0.2208, "high": 0.221, "low": 0.2208, "close": 0.221, "volume": 90.8, "quote_volume": 20.05772, "trades": 2, "taker_buy_volume": 45.4, "taker_buy_quote": 10.0334}, {"ts": 1768173540000, "open": 0.2211, "high": 0.2213, "low": 0.2211, "close": 0.2213, "volume": 136.2, "quote_volume": 30.12744, "trades": 3, "taker_buy_volume": 136.2, "taker_buy_quote": 30.12744}, {"ts": 1768173600000, "open": 0.2213, "high": 0.2213, "low": 0.221, "close": 0.221, "volume": 473.3, "quote_volume": 104.70334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173660000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 585.8, "quote_volume": 129.34918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173720000, "open": 0.2207, "high": 0.2207, "low": 0.2206, "close": 0.2206, "volume": 90.8, "quote_volume": 20.03502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173780000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 45.4, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173840000, "open": 0.2204, "high": 0.2204, "low": 0.2202, "close": 0.2202, "volume": 136.5, "quote_volume": 30.07095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173900000, "open": 0.2201, "high": 0.2201, "low": 0.2198, "close": 0.2198, "volume": 336.6, "quote_volume": 74.02884, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173960000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.2199, "volume": 136.8, "quote_volume": 30.08688, "trades": 3, "taker_buy_volume": 91.2, "taker_buy_quote": 20.05944}, {"ts": 1768174020000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 7858.2, "quote_volume": 1728.01818, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174080000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174140000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 68.6, "quote_volume": 15.07828, "trades": 2, "taker_buy_volume": 23.0, "taker_buy_quote": 5.0554}, {"ts": 1768174200000, "open": 0.2197, "high": 0.2197, "low": 0.2196, "close": 0.2196, "volume": 91.4, "quote_volume": 20.07601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174260000, "open": 0.2197, "high": 0.2198, "low": 0.2197, "close": 0.2198, "volume": 91.4, "quote_volume": 20.08515, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 20.08515}, {"ts": 1768174320000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 25.4, "quote_volume": 5.58546, "trades": 1, "taker_buy_volume": 25.4, "taker_buy_quote": 5.58546}, {"ts": 1768174380000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174440000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174500000, "open": 0.2198, "high": 0.2199, "low": 0.2198, "close": 0.2199, "volume": 586.8, "quote_volume": 128.98782, "trades": 3, "taker_buy_volume": 586.8, "taker_buy_quote": 128.98782}, {"ts": 1768174560000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 495.0, "quote_volume": 108.7515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174620000, "open": 0.2196, "high": 0.2196, "low": 0.2192, "close": 0.2192, "volume": 784.0, "quote_volume": 171.94486, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174680000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2193, "volume": 1650.5, "quote_volume": 361.86401, "trades": 6, "taker_buy_volume": 1124.8, "taker_buy_quote": 246.6275}, {"ts": 1768174740000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 495.0, "quote_volume": 108.5535, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 108.5535}, {"ts": 1768174800000, "open": 0.2194, "high": 0.2195, "low": 0.2194, "close": 0.2195, "volume": 91.4, "quote_volume": 20.05773, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 20.05773}, {"ts": 1768174860000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2194, "volume": 915.0, "quote_volume": 200.67389, "trades": 5, "taker_buy_volume": 823.6, "taker_buy_quote": 180.6253}, {"ts": 1768174920000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 495.0, "quote_volume": 108.5535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174980000, "open": 0.2194, "high": 0.2196, "low": 0.2194, "close": 0.2196, "volume": 1842.7, "quote_volume": 404.34663, "trades": 8, "taker_buy_volume": 1397.3, "taker_buy_quote": 306.58133}, {"ts": 1768175040000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175100000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175160000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175220000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175280000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175340000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175400000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 411.8, "quote_volume": 90.43128, "trades": 1, "taker_buy_volume": 411.8, "taker_buy_quote": 90.43128}, {"ts": 1768175460000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175520000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175580000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175640000, "open": 0.2195, "high": 0.2199, "low": 0.2195, "close": 0.2199, "volume": 1591.8, "quote_volume": 349.58964, "trades": 8, "taker_buy_volume": 1126.8, "taker_buy_quote": 247.52214}, {"ts": 1768175700000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175760000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175820000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 45.6, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175880000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175940000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 768.2, "quote_volume": 169.004, "trades": 3, "taker_buy_volume": 768.2, "taker_buy_quote": 169.004}, {"ts": 1768176000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176060000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 2535.2, "quote_volume": 557.57172, "trades": 8, "taker_buy_volume": 1545.2, "taker_buy_quote": 339.87072}, {"ts": 1768176120000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176180000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 45.6, "quote_volume": 10.03656, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 10.03656}, {"ts": 1768176240000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176300000, "open": 0.2199, "high": 0.2199, "low": 0.2196, "close": 0.2196, "volume": 7778.2, "quote_volume": 1709.46522, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176360000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 495.0, "quote_volume": 108.7515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176420000, "open": 0.2196, "high": 0.2198, "low": 0.2196, "close": 0.2198, "volume": 4035.4, "quote_volume": 886.71068, "trades": 9, "taker_buy_volume": 3989.8, "taker_buy_quote": 876.69692}, {"ts": 1768176480000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176540000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176600000, "open": 0.2195, "high": 0.2195, "low": 0.2191, "close": 0.2192, "volume": 7298.1, "quote_volume": 1599.80772, "trades": 18, "taker_buy_volume": 946.4, "taker_buy_quote": 207.44195}, {"ts": 1768176660000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 495.0, "quote_volume": 108.504, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 108.504}, {"ts": 1768176720000, "open": 0.2193, "high": 0.2195, "low": 0.2193, "close": 0.2195, "volume": 381.9, "quote_volume": 83.81334, "trades": 4, "taker_buy_volume": 137.1, "taker_buy_quote": 30.07974}, {"ts": 1768176780000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 45.7, "quote_volume": 10.03572, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.03572}, {"ts": 1768176840000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176900000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176960000, "open": 0.2196, "high": 0.2199, "low": 0.2196, "close": 0.2199, "volume": 1583.1, "quote_volume": 347.67615, "trades": 4, "taker_buy_volume": 1583.1, "taker_buy_quote": 347.67615}, {"ts": 1768177020000, "open": 0.2199, "high": 0.2204, "low": 0.2199, "close": 0.2202, "volume": 4990.1, "quote_volume": 1098.858, "trades": 26, "taker_buy_volume": 1706.8, "taker_buy_quote": 375.67635}, {"ts": 1768177080000, "open": 0.2204, "high": 0.2204, "low": 0.2203, "close": 0.2203, "volume": 91.0, "quote_volume": 20.05185, "trades": 2, "taker_buy_volume": 45.5, "taker_buy_quote": 10.0282}, {"ts": 1768177140000, "open": 0.2204, "high": 0.2205, "low": 0.2202, "close": 0.2203, "volume": 3605.4, "quote_volume": 794.20676, "trades": 8, "taker_buy_volume": 2703.8, "taker_buy_quote": 595.66079}, {"ts": 1768177200000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 122.6, "quote_volume": 27.02104, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 27.02104}, {"ts": 1768177260000, "open": 0.2203, "high": 0.2203, "low": 0.2202, "close": 0.2202, "volume": 275.1, "quote_volume": 60.58157, "trades": 4, "taker_buy_volume": 184.1, "taker_buy_quote": 40.53882}, {"ts": 1768177320000, "open": 0.2201, "high": 0.2201, "low": 0.2196, "close": 0.2196, "volume": 357.6, "quote_volume": 78.61416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177380000, "open": 0.2196, "high": 0.2197, "low": 0.2196, "close": 0.2197, "volume": 672.2, "quote_volume": 147.64273, "trades": 3, "taker_buy_volume": 672.2, "taker_buy_quote": 147.64273}, {"ts": 1768177440000, "open": 0.2197, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 2430.8, "quote_volume": 534.04677, "trades": 3, "taker_buy_volume": 2385.2, "taker_buy_quote": 524.03301}, {"ts": 1768177500000, "open": 0.2195, "high": 0.2195, "low": 0.2191, "close": 0.2192, "volume": 7574.7, "quote_volume": 1660.27644, "trades": 36, "taker_buy_volume": 1057.6, "taker_buy_quote": 231.82592}, {"ts": 1768177560000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 151.4, "quote_volume": 33.17174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177620000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2194, "volume": 836.6, "quote_volume": 183.5363, "trades": 5, "taker_buy_volume": 632.3, "taker_buy_quote": 138.71288}, {"ts": 1768177680000, "open": 0.2192, "high": 0.2192, "low": 0.219, "close": 0.2192, "volume": 1577.7, "quote_volume": 345.79995, "trades": 6, "taker_buy_volume": 990.0, "taker_buy_quote": 217.008}, {"ts": 1768177740000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177800000, "open": 0.2193, "high": 0.2194, "low": 0.2192, "close": 0.2194, "volume": 2251.2, "quote_volume": 493.61562, "trades": 4, "taker_buy_volume": 45.7, "taker_buy_quote": 10.02658}, {"ts": 1768177860000, "open": 0.2194, "high": 0.2194, "low": 0.2192, "close": 0.2193, "volume": 10110.2, "quote_volume": 2217.96366, "trades": 41, "taker_buy_volume": 10110.2, "taker_buy_quote": 2217.96366}, {"ts": 1768177920000, "open": 0.2192, "high": 0.2192, "low": 0.2188, "close": 0.2189, "volume": 6494.0, "quote_volume": 1421.84266, "trades": 20, "taker_buy_volume": 3436.9, "taker_buy_quote": 752.8271}, {"ts": 1768177980000, "open": 0.2188, "high": 0.2189, "low": 0.2185, "close": 0.2187, "volume": 8081.2, "quote_volume": 1767.52054, "trades": 29, "taker_buy_volume": 5756.8, "taker_buy_quote": 1259.56216}, {"ts": 1768178040000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 412.3, "quote_volume": 90.21124, "trades": 1, "taker_buy_volume": 412.3, "taker_buy_quote": 90.21124}, {"ts": 1768178100000, "open": 0.2186, "high": 0.2187, "low": 0.2185, "close": 0.2187, "volume": 2442.6, "quote_volume": 533.96784, "trades": 9, "taker_buy_volume": 2412.9, "taker_buy_quote": 527.47839}, {"ts": 1768178160000, "open": 0.2185, "high": 0.2188, "low": 0.2185, "close": 0.2187, "volume": 6971.0, "quote_volume": 1524.1746, "trades": 25, "taker_buy_volume": 5255.6, "taker_buy_quote": 1149.21462}, {"ts": 1768178220000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 46.8, "quote_volume": 10.23516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178280000, "open": 0.2186, "high": 0.2189, "low": 0.2178, "close": 0.2181, "volume": 44387.7, "quote_volume": 9685.05171, "trades": 104, "taker_buy_volume": 33965.7, "taker_buy_quote": 7412.99385}, {"ts": 1768178340000, "open": 0.2182, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 560.9, "quote_volume": 122.37358, "trades": 3, "taker_buy_volume": 412.9, "taker_buy_quote": 90.09478}, {"ts": 1768178400000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 246.9, "quote_volume": 53.87358, "trades": 2, "taker_buy_volume": 246.9, "taker_buy_quote": 53.87358}, {"ts": 1768178460000, "open": 0.2181, "high": 0.2182, "low": 0.2179, "close": 0.2181, "volume": 3197.7, "quote_volume": 697.23215, "trades": 16, "taker_buy_volume": 1402.8, "taker_buy_quote": 306.00017}, {"ts": 1768178520000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 2146.4, "quote_volume": 468.08034, "trades": 4, "taker_buy_volume": 1651.4, "taker_buy_quote": 360.17034}, {"ts": 1768178580000, "open": 0.2179, "high": 0.2182, "low": 0.2178, "close": 0.218, "volume": 8254.9, "quote_volume": 1799.55198, "trades": 27, "taker_buy_volume": 8162.9, "taker_buy_quote": 1779.50978}, {"ts": 1768178640000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178700000, "open": 0.2177, "high": 0.2182, "low": 0.2177, "close": 0.2182, "volume": 9294.3, "quote_volume": 2026.82974, "trades": 30, "taker_buy_volume": 8330.3, "taker_buy_quote": 1816.96694}, {"ts": 1768178760000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 498.0, "quote_volume": 108.61845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178820000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 1337.0, "quote_volume": 291.7334, "trades": 5, "taker_buy_volume": 1337.0, "taker_buy_quote": 291.7334}, {"ts": 1768178880000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178940000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 55.5, "quote_volume": 12.10455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179000000, "open": 0.2181, "high": 0.2181, "low": 0.2178, "close": 0.2178, "volume": 1843.1, "quote_volume": 401.63899, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179060000, "open": 0.2178, "high": 0.2178, "low": 0.2168, "close": 0.2172, "volume": 34235.6, "quote_volume": 7438.35598, "trades": 83, "taker_buy_volume": 17350.2, "taker_buy_quote": 3771.16386}, {"ts": 1768179120000, "open": 0.217, "high": 0.2173, "low": 0.2169, "close": 0.2171, "volume": 11036.0, "quote_volume": 2396.23014, "trades": 30, "taker_buy_volume": 10012.7, "taker_buy_quote": 2174.22354}, {"ts": 1768179180000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 495.0, "quote_volume": 107.514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179240000, "open": 0.2172, "high": 0.2179, "low": 0.2171, "close": 0.2179, "volume": 9550.6, "quote_volume": 2076.01448, "trades": 48, "taker_buy_volume": 7561.8, "taker_buy_quote": 1643.38509}, {"ts": 1768179300000, "open": 0.218, "high": 0.2182, "low": 0.2177, "close": 0.2177, "volume": 10260.9, "quote_volume": 2236.34145, "trades": 46, "taker_buy_volume": 381.0, "taker_buy_quote": 83.0928}, {"ts": 1768179360000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179420000, "open": 0.2182, "high": 0.2186, "low": 0.2182, "close": 0.2186, "volume": 1635.1, "quote_volume": 356.98365, "trades": 9, "taker_buy_volume": 1543.2, "taker_buy_quote": 336.9035}, {"ts": 1768179480000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 372.8, "quote_volume": 81.53595, "trades": 3, "taker_buy_volume": 372.8, "taker_buy_quote": 81.53595}, {"ts": 1768179540000, "open": 0.2189, "high": 0.2192, "low": 0.2189, "close": 0.2192, "volume": 3045.1, "quote_volume": 667.10913, "trades": 14, "taker_buy_volume": 2861.5, "taker_buy_quote": 626.91909}, {"ts": 1768179600000, "open": 0.2193, "high": 0.2204, "low": 0.2193, "close": 0.2195, "volume": 24883.7, "quote_volume": 5472.29917, "trades": 80, "taker_buy_volume": 9471.3, "taker_buy_quote": 2082.63065}, {"ts": 1768179660000, "open": 0.2194, "high": 0.2199, "low": 0.2193, "close": 0.2198, "volume": 18281.5, "quote_volume": 4017.08202, "trades": 56, "taker_buy_volume": 13165.3, "taker_buy_quote": 2893.47752}, {"ts": 1768179720000, "open": 0.2199, "high": 0.2201, "low": 0.2197, "close": 0.2197, "volume": 4162.1, "quote_volume": 915.53716, "trades": 14, "taker_buy_volume": 943.9, "taker_buy_quote": 207.57729}, {"ts": 1768179780000, "open": 0.2199, "high": 0.2203, "low": 0.2199, "close": 0.2203, "volume": 432.0, "quote_volume": 95.11033, "trades": 8, "taker_buy_volume": 432.0, "taker_buy_quote": 95.11033}, {"ts": 1768179840000, "open": 0.2204, "high": 0.2206, "low": 0.2202, "close": 0.2202, "volume": 1616.0, "quote_volume": 356.23178, "trades": 13, "taker_buy_volume": 1056.1, "taker_buy_quote": 232.77809}, {"ts": 1768179900000, "open": 0.2203, "high": 0.2203, "low": 0.22, "close": 0.22, "volume": 693.5, "quote_volume": 152.66065, "trades": 9, "taker_buy_volume": 219.4, "taker_buy_quote": 48.32444}, {"ts": 1768179960000, "open": 0.2202, "high": 0.2203, "low": 0.2199, "close": 0.22, "volume": 1757.0, "quote_volume": 386.56276, "trades": 16, "taker_buy_volume": 604.6, "taker_buy_quote": 133.03477}, {"ts": 1768180020000, "open": 0.2199, "high": 0.2199, "low": 0.2195, "close": 0.2195, "volume": 2997.8, "quote_volume": 658.83152, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180080000, "open": 0.2194, "high": 0.2195, "low": 0.2194, "close": 0.2195, "volume": 321.8, "quote_volume": 70.63053, "trades": 3, "taker_buy_volume": 276.1, "taker_buy_quote": 60.60395}, {"ts": 1768180140000, "open": 0.2194, "high": 0.2194, "low": 0.2192, "close": 0.2192, "volume": 250.1, "quote_volume": 54.84693, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180200000, "open": 0.2193, "high": 0.2196, "low": 0.2193, "close": 0.2195, "volume": 6011.9, "quote_volume": 1319.61922, "trades": 12, "taker_buy_volume": 6011.9, "taker_buy_quote": 1319.61922}, {"ts": 1768180260000, "open": 0.2196, "high": 0.22, "low": 0.2196, "close": 0.2197, "volume": 860.1, "quote_volume": 189.00045, "trades": 9, "taker_buy_volume": 228.3, "taker_buy_quote": 50.18031}, {"ts": 1768180320000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180380000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180440000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180500000, "open": 0.2196, "high": 0.2196, "low": 0.2194, "close": 0.2194, "volume": 2202.4, "quote_volume": 483.57256, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180560000, "open": 0.2195, "high": 0.2195, "low": 0.2194, "close": 0.2194, "volume": 91.4, "quote_volume": 20.05773, "trades": 2, "taker_buy_volume": 45.7, "taker_buy_quote": 10.03115}, {"ts": 1768180620000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 668.7, "quote_volume": 146.84195, "trades": 4, "taker_buy_volume": 668.7, "taker_buy_quote": 146.84195}, {"ts": 1768180680000, "open": 0.2197, "high": 0.2199, "low": 0.2197, "close": 0.2199, "volume": 4737.4, "quote_volume": 1041.11961, "trades": 13, "taker_buy_volume": 4737.4, "taker_buy_quote": 1041.11961}, {"ts": 1768180740000, "open": 0.2196, "high": 0.2198, "low": 0.2195, "close": 0.2198, "volume": 3546.4, "quote_volume": 778.69412, "trades": 21, "taker_buy_volume": 663.6, "taker_buy_quote": 145.84242}, {"ts": 1768180800000, "open": 0.2196, "high": 0.2198, "low": 0.2196, "close": 0.2198, "volume": 1581.0, "quote_volume": 347.20128, "trades": 5, "taker_buy_volume": 91.2, "taker_buy_quote": 20.0412}, {"ts": 1768180860000, "open": 0.2199, "high": 0.2199, "low": 0.2197, "close": 0.2197, "volume": 4947.6, "quote_volume": 1087.96356, "trades": 23, "taker_buy_volume": 4856.4, "taker_buy_quote": 1067.92236}, {"ts": 1768180920000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 1442.5, "quote_volume": 316.773, "trades": 7, "taker_buy_volume": 860.4, "taker_buy_quote": 188.94384}, {"ts": 1768180980000, "open": 0.2197, "high": 0.2199, "low": 0.2197, "close": 0.2199, "volume": 658.5, "quote_volume": 144.73649, "trades": 8, "taker_buy_volume": 658.5, "taker_buy_quote": 144.73649}, {"ts": 1768181040000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 42.6, "quote_volume": 9.36348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181100000, "open": 0.2198, "high": 0.2198, "low": 0.2192, "close": 0.2192, "volume": 276.9, "quote_volume": 60.76671, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181160000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 45.8, "quote_volume": 10.03478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181220000, "open": 0.2191, "high": 0.2196, "low": 0.2191, "close": 0.2196, "volume": 11704.4, "quote_volume": 2568.23549, "trades": 29, "taker_buy_volume": 11552.1, "taker_buy_quote": 2534.80564}, {"ts": 1768181280000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 1144.0, "quote_volume": 251.2224, "trades": 4, "taker_buy_volume": 1144.0, "taker_buy_quote": 251.2224}, {"ts": 1768181340000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181400000, "open": 0.2196, "high": 0.2196, "low": 0.219, "close": 0.219, "volume": 1883.3, "quote_volume": 413.08554, "trades": 12, "taker_buy_volume": 418.0, "taker_buy_quote": 91.7928}, {"ts": 1768181460000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2189, "volume": 1094.5, "quote_volume": 239.53526, "trades": 7, "taker_buy_volume": 1002.9, "taker_buy_quote": 219.4886}, {"ts": 1768181520000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 45.8, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.0302}, {"ts": 1768181580000, "open": 0.2189, "high": 0.2189, "low": 0.2184, "close": 0.2187, "volume": 2071.8, "quote_volume": 452.9925, "trades": 14, "taker_buy_volume": 1120.1, "taker_buy_quote": 244.96533}, {"ts": 1768181640000, "open": 0.2184, "high": 0.2184, "low": 0.2177, "close": 0.2181, "volume": 10676.0, "quote_volume": 2326.75323, "trades": 40, "taker_buy_volume": 2414.7, "taker_buy_quote": 526.60131}, {"ts": 1768181700000, "open": 0.2178, "high": 0.2181, "low": 0.2175, "close": 0.2181, "volume": 8735.5, "quote_volume": 1902.78429, "trades": 24, "taker_buy_volume": 7854.1, "taker_buy_quote": 1711.07519}, {"ts": 1768181760000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181820000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181880000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 92.0, "quote_volume": 20.079, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 20.079}, {"ts": 1768181940000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182000000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182060000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182120000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182180000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2185, "volume": 91.8, "quote_volume": 20.05371, "trades": 2, "taker_buy_volume": 91.8, "taker_buy_quote": 20.05371}, {"ts": 1768182240000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182300000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182360000, "open": 0.2186, "high": 0.2188, "low": 0.2185, "close": 0.2185, "volume": 5362.6, "quote_volume": 1172.431, "trades": 34, "taker_buy_volume": 1251.3, "taker_buy_quote": 273.73036}, {"ts": 1768182420000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182480000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2184, "volume": 2074.9, "quote_volume": 453.2524, "trades": 11, "taker_buy_volume": 1172.8, "taker_buy_quote": 256.23376}, {"ts": 1768182540000, "open": 0.2184, "high": 0.2187, "low": 0.2184, "close": 0.2186, "volume": 2062.2, "quote_volume": 450.84204, "trades": 8, "taker_buy_volume": 1210.5, "taker_buy_quote": 264.73176}, {"ts": 1768182600000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182660000, "open": 0.2186, "high": 0.2186, "low": 0.2185, "close": 0.2185, "volume": 481.7, "quote_volume": 105.25825, "trades": 2, "taker_buy_volume": 481.7, "taker_buy_quote": 105.25825}, {"ts": 1768182720000, "open": 0.2185, "high": 0.2185, "low": 0.2183, "close": 0.2184, "volume": 3147.2, "quote_volume": 687.32064, "trades": 11, "taker_buy_volume": 837.9, "taker_buy_quote": 182.99736}, {"ts": 1768182780000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182840000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182900000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 1610.0, "quote_volume": 351.53762, "trades": 7, "taker_buy_volume": 1241.2, "taker_buy_quote": 271.02858}, {"ts": 1768182960000, "open": 0.2183, "high": 0.2187, "low": 0.2183, "close": 0.2187, "volume": 4774.7, "quote_volume": 1043.29247, "trades": 15, "taker_buy_volume": 4774.7, "taker_buy_quote": 1043.29247}, {"ts": 1768183020000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 69.2, "quote_volume": 15.1202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183080000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 68.0, "quote_volume": 14.858, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 14.858}, {"ts": 1768183140000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183200000, "open": 0.2185, "high": 0.2185, "low": 0.2169, "close": 0.217, "volume": 101240.8, "quote_volume": 22033.08009, "trades": 257, "taker_buy_volume": 71787.2, "taker_buy_quote": 15625.93685}, {"ts": 1768183260000, "open": 0.2171, "high": 0.2171, "low": 0.2153, "close": 0.2161, "volume": 194745.9, "quote_volume": 42103.48791, "trades": 457, "taker_buy_volume": 121821.8, "taker_buy_quote": 26342.88496}, {"ts": 1768183320000, "open": 0.2159, "high": 0.2162, "low": 0.2146, "close": 0.2157, "volume": 82420.9, "quote_volume": 17755.94469, "trades": 196, "taker_buy_volume": 49184.2, "taker_buy_quote": 10595.86702}, {"ts": 1768183380000, "open": 0.2157, "high": 0.2164, "low": 0.2157, "close": 0.216, "volume": 16489.1, "quote_volume": 3561.48522, "trades": 46, "taker_buy_volume": 7884.1, "taker_buy_quote": 1703.04084}, {"ts": 1768183440000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.2159, "volume": 1300.2, "quote_volume": 280.96702, "trades": 7, "taker_buy_volume": 1269.2, "taker_buy_quote": 274.27412}, {"ts": 1768183500000, "open": 0.2159, "high": 0.2169, "low": 0.2159, "close": 0.2165, "volume": 18067.4, "quote_volume": 3910.61396, "trades": 64, "taker_buy_volume": 17901.8, "taker_buy_quote": 3874.8263}, {"ts": 1768183560000, "open": 0.2167, "high": 0.2168, "low": 0.2166, "close": 0.2168, "volume": 755.1, "quote_volume": 163.59309, "trades": 3, "taker_buy_volume": 36.8, "taker_buy_quote": 7.97824}, {"ts": 1768183620000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 92.6, "quote_volume": 20.05253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183680000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 168.0, "quote_volume": 36.34303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183740000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183800000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 30.2, "quote_volume": 6.5383, "trades": 1, "taker_buy_volume": 30.2, "taker_buy_quote": 6.5383}, {"ts": 1768183860000, "open": 0.2164, "high": 0.2164, "low": 0.2161, "close": 0.2161, "volume": 301.5, "quote_volume": 65.19829, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183920000, "open": 0.216, "high": 0.2164, "low": 0.216, "close": 0.2164, "volume": 7929.9, "quote_volume": 1714.71054, "trades": 16, "taker_buy_volume": 6514.9, "taker_buy_quote": 1409.07054}, {"ts": 1768183980000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184040000, "open": 0.2162, "high": 0.2164, "low": 0.2158, "close": 0.2164, "volume": 13671.8, "quote_volume": 2954.06997, "trades": 27, "taker_buy_volume": 5417.1, "taker_buy_quote": 1171.25565}, {"ts": 1768184100000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2165, "volume": 5222.5, "quote_volume": 1130.48957, "trades": 23, "taker_buy_volume": 5176.2, "taker_buy_quote": 1120.47025}, {"ts": 1768184160000, "open": 0.2164, "high": 0.2167, "low": 0.2161, "close": 0.2161, "volume": 4866.6, "quote_volume": 1053.12025, "trades": 19, "taker_buy_volume": 2018.7, "taker_buy_quote": 437.13772}, {"ts": 1768184220000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2164, "volume": 6903.0, "quote_volume": 1493.4533, "trades": 9, "taker_buy_volume": 6903.0, "taker_buy_quote": 1493.4533}, {"ts": 1768184280000, "open": 0.2162, "high": 0.2162, "low": 0.2159, "close": 0.2162, "volume": 13700.2, "quote_volume": 2960.17707, "trades": 25, "taker_buy_volume": 7168.0, "taker_buy_quote": 1548.79869}, {"ts": 1768184340000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 173.8, "quote_volume": 37.59294, "trades": 2, "taker_buy_volume": 46.4, "taker_buy_quote": 10.03632}, {"ts": 1768184400000, "open": 0.2161, "high": 0.2162, "low": 0.2158, "close": 0.2159, "volume": 4794.6, "quote_volume": 1035.29325, "trades": 21, "taker_buy_volume": 3899.2, "taker_buy_quote": 841.98859}, {"ts": 1768184460000, "open": 0.216, "high": 0.2163, "low": 0.216, "close": 0.2163, "volume": 3150.1, "quote_volume": 680.78098, "trades": 14, "taker_buy_volume": 3150.1, "taker_buy_quote": 680.78098}, {"ts": 1768184520000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.2159, "volume": 1861.5, "quote_volume": 402.04738, "trades": 7, "taker_buy_volume": 732.3, "taker_buy_quote": 158.14018}, {"ts": 1768184580000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 418.8, "quote_volume": 90.49804, "trades": 2, "taker_buy_volume": 418.8, "taker_buy_quote": 90.49804}, {"ts": 1768184640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 361.1, "quote_volume": 77.9976, "trades": 1, "taker_buy_volume": 361.1, "taker_buy_quote": 77.9976}, {"ts": 1768184700000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 418.7, "quote_volume": 90.48107, "trades": 2, "taker_buy_volume": 418.7, "taker_buy_quote": 90.48107}, {"ts": 1768184760000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 46.4, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.03168}, {"ts": 1768184820000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184880000, "open": 0.2163, "high": 0.2164, "low": 0.2163, "close": 0.2164, "volume": 92.7, "quote_volume": 20.05564, "trades": 2, "taker_buy_volume": 92.7, "taker_buy_quote": 20.05564}, {"ts": 1768184940000, "open": 0.2165, "high": 0.2166, "low": 0.2165, "close": 0.2166, "volume": 1082.6, "quote_volume": 234.43703, "trades": 4, "taker_buy_volume": 1082.6, "taker_buy_quote": 234.43703}, {"ts": 1768185000000, "open": 0.2167, "high": 0.217, "low": 0.2167, "close": 0.217, "volume": 1759.7, "quote_volume": 381.52116, "trades": 9, "taker_buy_volume": 1759.7, "taker_buy_quote": 381.52116}, {"ts": 1768185060000, "open": 0.2169, "high": 0.2169, "low": 0.2166, "close": 0.2166, "volume": 415.3, "quote_volume": 89.9817, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185120000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 1908.4, "quote_volume": 412.98239, "trades": 6, "taker_buy_volume": 235.9, "taker_buy_quote": 51.04876}, {"ts": 1768185180000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185240000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 790.0, "quote_volume": 170.9855, "trades": 3, "taker_buy_volume": 790.0, "taker_buy_quote": 170.9855}, {"ts": 1768185300000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 435.9, "quote_volume": 94.3479, "trades": 4, "taker_buy_volume": 95.7, "taker_buy_quote": 20.72862}, {"ts": 1768185360000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 46.3, "quote_volume": 10.03321, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03321}, {"ts": 1768185420000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 46.3, "quote_volume": 10.03784, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03784}, {"ts": 1768185480000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 46.2, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1768185540000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 92.4, "quote_volume": 20.04618, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1768185600000, "open": 0.217, "high": 0.2172, "low": 0.217, "close": 0.2172, "volume": 3770.4, "quote_volume": 818.76852, "trades": 10, "taker_buy_volume": 3770.4, "taker_buy_quote": 818.76852}, {"ts": 1768185660000, "open": 0.2172, "high": 0.2172, "low": 0.217, "close": 0.217, "volume": 3474.2, "quote_volume": 754.48348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185720000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 587.3, "quote_volume": 127.61568, "trades": 3, "taker_buy_volume": 587.3, "taker_buy_quote": 127.61568}, {"ts": 1768185780000, "open": 0.2174, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 5024.4, "quote_volume": 1092.37985, "trades": 11, "taker_buy_volume": 940.7, "taker_buy_quote": 204.58347}, {"ts": 1768185840000, "open": 0.2177, "high": 0.2177, "low": 0.2174, "close": 0.2176, "volume": 10173.7, "quote_volume": 2214.59602, "trades": 26, "taker_buy_volume": 5829.4, "taker_buy_quote": 1269.06038}, {"ts": 1768185900000, "open": 0.2176, "high": 0.2179, "low": 0.2176, "close": 0.2176, "volume": 15451.7, "quote_volume": 3364.41067, "trades": 21, "taker_buy_volume": 8801.1, "taker_buy_quote": 1916.89263}, {"ts": 1768185960000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 370.0, "quote_volume": 80.59061, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 80.59061}, {"ts": 1768186020000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 942.9, "quote_volume": 205.5476, "trades": 6, "taker_buy_volume": 519.7, "taker_buy_quote": 113.2946}, {"ts": 1768186080000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 13813.7, "quote_volume": 3010.00063, "trades": 5, "taker_buy_volume": 1041.0, "taker_buy_quote": 226.8339}, {"ts": 1768186140000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 46.0, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 10.028}, {"ts": 1768186200000, "open": 0.2181, "high": 0.2183, "low": 0.2181, "close": 0.2183, "volume": 425.5, "quote_volume": 92.81532, "trades": 4, "taker_buy_volume": 425.5, "taker_buy_quote": 92.81532}, {"ts": 1768186260000, "open": 0.2184, "high": 0.2184, "low": 0.2182, "close": 0.2182, "volume": 137.7, "quote_volume": 30.05991, "trades": 3, "taker_buy_volume": 45.9, "taker_buy_quote": 10.02456}, {"ts": 1768186320000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 46.0, "quote_volume": 10.0326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 46.0, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186440000, "open": 0.2179, "high": 0.2182, "low": 0.2178, "close": 0.2182, "volume": 1100.5, "quote_volume": 240.0693, "trades": 8, "taker_buy_volume": 1008.5, "taker_buy_quote": 220.0271}, {"ts": 1768186500000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186560000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186620000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 4527.3, "quote_volume": 987.73948, "trades": 16, "taker_buy_volume": 4252.1, "taker_buy_quote": 927.71836}, {"ts": 1768186680000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186740000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186800000, "open": 0.2182, "high": 0.2182, "low": 0.2179, "close": 0.2179, "volume": 2049.2, "quote_volume": 446.99246, "trades": 10, "taker_buy_volume": 1007.3, "taker_buy_quote": 219.79286}, {"ts": 1768186860000, "open": 0.2179, "high": 0.2179, "low": 0.2176, "close": 0.2176, "volume": 2628.3, "quote_volume": 572.10271, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186920000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 735.7, "quote_volume": 160.08371, "trades": 3, "taker_buy_volume": 689.6, "taker_buy_quote": 150.05696}, {"ts": 1768186980000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 971.3, "quote_volume": 211.35027, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02675}, {"ts": 1768187040000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187100000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 1494.5, "quote_volume": 325.03992, "trades": 5, "taker_buy_volume": 953.4, "taker_buy_quote": 207.35528}, {"ts": 1768187160000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187220000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 46.1, "quote_volume": 10.02675, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02675}, {"ts": 1768187280000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187340000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187400000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 541.1, "quote_volume": 117.74336, "trades": 2, "taker_buy_volume": 541.1, "taker_buy_quote": 117.74336}, {"ts": 1768187460000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187520000, "open": 0.2177, "high": 0.2178, "low": 0.2177, "close": 0.2178, "volume": 124.5, "quote_volume": 27.10825, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 27.10825}, {"ts": 1768187580000, "open": 0.2179, "high": 0.2181, "low": 0.2179, "close": 0.2181, "volume": 1293.2, "quote_volume": 281.87275, "trades": 13, "taker_buy_volume": 471.2, "taker_buy_quote": 102.72117}, {"ts": 1768187640000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187700000, "open": 0.2182, "high": 0.2182, "low": 0.2179, "close": 0.2179, "volume": 1452.8, "quote_volume": 316.79114, "trades": 8, "taker_buy_volume": 276.4, "taker_buy_quote": 60.24136}, {"ts": 1768187760000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 46.0, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 10.028}, {"ts": 1768187820000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 46.0, "quote_volume": 10.0326, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0326}, {"ts": 1768187880000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187940000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188000000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188060000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 1159.1, "quote_volume": 252.77661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188120000, "open": 0.218, "high": 0.2183, "low": 0.218, "close": 0.2181, "volume": 3876.7, "quote_volume": 845.59465, "trades": 13, "taker_buy_volume": 1846.9, "taker_buy_quote": 403.00774}, {"ts": 1768188180000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 411.3, "quote_volume": 89.68108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188240000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188300000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 495.0, "quote_volume": 108.0585, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 108.0585}, {"ts": 1768188360000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188420000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2185, "volume": 3405.0, "quote_volume": 743.93841, "trades": 7, "taker_buy_volume": 2668.2, "taker_buy_quote": 582.94761}, {"ts": 1768188480000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 80.9, "quote_volume": 17.67665, "trades": 1, "taker_buy_volume": 80.9, "taker_buy_quote": 17.67665}, {"ts": 1768188540000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188600000, "open": 0.2184, "high": 0.2184, "low": 0.2183, "close": 0.2183, "volume": 91.8, "quote_volume": 20.04453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188660000, "open": 0.2185, "high": 0.2186, "low": 0.2183, "close": 0.2183, "volume": 1730.4, "quote_volume": 377.83137, "trades": 8, "taker_buy_volume": 133.8, "taker_buy_quote": 29.24409}, {"ts": 1768188720000, "open": 0.2183, "high": 0.2183, "low": 0.2181, "close": 0.2181, "volume": 1863.0, "quote_volume": 406.59241, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188780000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2178, "volume": 632.9, "quote_volume": 137.8594, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 107.811}, {"ts": 1768188840000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 46.0, "quote_volume": 10.0234, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0234}, {"ts": 1768188900000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2178, "volume": 138.0, "quote_volume": 30.0702, "trades": 3, "taker_buy_volume": 46.0, "taker_buy_quote": 10.028}, {"ts": 1768188960000, "open": 0.2177, "high": 0.2177, "low": 0.2172, "close": 0.2172, "volume": 17860.5, "quote_volume": 3885.5508, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189020000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 541.2, "quote_volume": 117.49452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189080000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 495.0, "quote_volume": 107.5635, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 107.5635}, {"ts": 1768189140000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189200000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189260000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189320000, "open": 0.2173, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 518.4, "quote_volume": 112.65066, "trades": 2, "taker_buy_volume": 518.4, "taker_buy_quote": 112.65066}, {"ts": 1768189380000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 253.1, "quote_volume": 55.02394, "trades": 2, "taker_buy_volume": 253.1, "taker_buy_quote": 55.02394}, {"ts": 1768189440000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189500000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189560000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189620000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 495.0, "quote_volume": 107.613, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 107.613}, {"ts": 1768189680000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189740000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 795.3, "quote_volume": 172.74377, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189800000, "open": 0.2174, "high": 0.2174, "low": 0.2171, "close": 0.2171, "volume": 3196.7, "quote_volume": 694.01875, "trades": 4, "taker_buy_volume": 50.6, "taker_buy_quote": 11.00044}, {"ts": 1768189860000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2172, "volume": 818.6, "quote_volume": 177.79526, "trades": 4, "taker_buy_volume": 772.0, "taker_buy_quote": 167.6784}, {"ts": 1768189920000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189980000, "open": 0.2171, "high": 0.2171, "low": 0.2168, "close": 0.2168, "volume": 3627.1, "quote_volume": 786.73406, "trades": 13, "taker_buy_volume": 933.7, "taker_buy_quote": 202.4861}, {"ts": 1768190040000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 276.6, "quote_volume": 59.99454, "trades": 2, "taker_buy_volume": 276.6, "taker_buy_quote": 59.99454}, {"ts": 1768190100000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 540.7, "quote_volume": 117.28245, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1768190160000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190220000, "open": 0.2168, "high": 0.2168, "low": 0.2165, "close": 0.2168, "volume": 1944.4, "quote_volume": 421.16386, "trades": 13, "taker_buy_volume": 374.1, "taker_buy_quote": 81.08691}, {"ts": 1768190280000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2164, "volume": 2574.1, "quote_volume": 557.06418, "trades": 8, "taker_buy_volume": 837.2, "taker_buy_quote": 181.17008}, {"ts": 1768190340000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 52.8, "quote_volume": 11.42064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190400000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.216, "volume": 1256.3, "quote_volume": 271.4614, "trades": 7, "taker_buy_volume": 495.6, "taker_buy_quote": 107.09916}, {"ts": 1768190460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190520000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 1261.3, "quote_volume": 272.6977, "trades": 12, "taker_buy_volume": 1261.3, "taker_buy_quote": 272.6977}, {"ts": 1768190580000, "open": 0.2163, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 1304.1, "quote_volume": 282.01601, "trades": 4, "taker_buy_volume": 505.0, "taker_buy_quote": 109.2315}, {"ts": 1768190640000, "open": 0.216, "high": 0.216, "low": 0.2158, "close": 0.2158, "volume": 1588.0, "quote_volume": 342.89104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190700000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 1598.3, "quote_volume": 345.39263, "trades": 8, "taker_buy_volume": 1598.3, "taker_buy_quote": 345.39263}, {"ts": 1768190760000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 25861.4, "quote_volume": 5588.65318, "trades": 16, "taker_buy_volume": 25861.4, "taker_buy_quote": 5588.65318}, {"ts": 1768190820000, "open": 0.2161, "high": 0.2163, "low": 0.2161, "close": 0.2163, "volume": 428.2, "quote_volume": 92.56232, "trades": 4, "taker_buy_volume": 141.5, "taker_buy_quote": 30.60645}, {"ts": 1768190880000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 818.5, "quote_volume": 177.22369, "trades": 5, "taker_buy_volume": 323.5, "taker_buy_quote": 70.05619}, {"ts": 1768190940000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191000000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 519.1, "quote_volume": 112.24331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191060000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 495.0, "quote_volume": 107.0685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191120000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 345.5, "quote_volume": 74.82141, "trades": 4, "taker_buy_volume": 345.5, "taker_buy_quote": 74.82141}, {"ts": 1768191180000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 1625.0, "quote_volume": 351.9885, "trades": 6, "taker_buy_volume": 630.0, "taker_buy_quote": 136.4715}, {"ts": 1768191240000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191300000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191360000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 46.3, "quote_volume": 10.03321, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03321}, {"ts": 1768191420000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 956.3, "quote_volume": 207.23021, "trades": 3, "taker_buy_volume": 247.5, "taker_buy_quote": 53.63325}, {"ts": 1768191480000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 92.5, "quote_volume": 20.05862, "trades": 2, "taker_buy_volume": 92.5, "taker_buy_quote": 20.05862}, {"ts": 1768191540000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191600000, "open": 0.217, "high": 0.217, "low": 0.2165, "close": 0.2165, "volume": 4011.0, "quote_volume": 868.82126, "trades": 16, "taker_buy_volume": 56.8, "taker_buy_quote": 12.3256}, {"ts": 1768191660000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 1136.5, "quote_volume": 246.3437, "trades": 3, "taker_buy_volume": 1136.5, "taker_buy_quote": 246.3437}, {"ts": 1768191720000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 568.2, "quote_volume": 123.0648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191780000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 240.9, "quote_volume": 52.15485, "trades": 1, "taker_buy_volume": 240.9, "taker_buy_quote": 52.15485}, {"ts": 1768191840000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191900000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 706.1, "quote_volume": 152.85448, "trades": 5, "taker_buy_volume": 519.7, "taker_buy_quote": 112.51752}, {"ts": 1768191960000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 421.2, "quote_volume": 91.1642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192020000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 180.0, "quote_volume": 38.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192080000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 263.9, "quote_volume": 57.14589, "trades": 2, "taker_buy_volume": 115.4, "taker_buy_quote": 24.99564}, {"ts": 1768192140000, "open": 0.2165, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 323.0, "quote_volume": 69.93209, "trades": 4, "taker_buy_volume": 25.9, "taker_buy_quote": 5.60994}, {"ts": 1768192200000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 216.9, "quote_volume": 46.94761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192260000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 759.1, "quote_volume": 164.39465, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 107.217}, {"ts": 1768192320000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 1987.6, "quote_volume": 430.3154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192380000, "open": 0.2167, "high": 0.2168, "low": 0.2166, "close": 0.2168, "volume": 1845.8, "quote_volume": 400.02704, "trades": 8, "taker_buy_volume": 1577.6, "taker_buy_quote": 341.92005}, {"ts": 1768192440000, "open": 0.2168, "high": 0.2169, "low": 0.2167, "close": 0.2168, "volume": 717.7, "quote_volume": 155.5954, "trades": 4, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1768192500000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.217, "volume": 1580.2, "quote_volume": 342.77488, "trades": 6, "taker_buy_volume": 1432.6, "taker_buy_quote": 310.7752}, {"ts": 1768192560000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 332.5, "quote_volume": 72.13704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192620000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 281.4, "quote_volume": 60.99759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192680000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 778.2, "quote_volume": 168.73494, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 107.3655}, {"ts": 1768192740000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 275.5, "quote_volume": 59.73996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192800000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.217, "volume": 1133.2, "quote_volume": 245.86698, "trades": 5, "taker_buy_volume": 946.1, "taker_buy_quote": 205.3037}, {"ts": 1768192860000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 451.0, "quote_volume": 97.89011, "trades": 4, "taker_buy_volume": 46.2, "taker_buy_quote": 10.03002}, {"ts": 1768192920000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 1253.1, "quote_volume": 272.1661, "trades": 5, "taker_buy_volume": 1036.2, "taker_buy_quote": 225.06264}, {"ts": 1768192980000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 370.1, "quote_volume": 80.35884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193040000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 695.1, "quote_volume": 150.91083, "trades": 5, "taker_buy_volume": 417.5, "taker_buy_quote": 90.64387}, {"ts": 1768193100000, "open": 0.2171, "high": 0.2173, "low": 0.2171, "close": 0.2172, "volume": 626.3, "quote_volume": 136.03959, "trades": 3, "taker_buy_volume": 234.2, "taker_buy_quote": 50.89166}, {"ts": 1768193160000, "open": 0.2172, "high": 0.2176, "low": 0.2172, "close": 0.2176, "volume": 3129.1, "quote_volume": 680.60127, "trades": 13, "taker_buy_volume": 2723.7, "taker_buy_quote": 592.53555}, {"ts": 1768193220000, "open": 0.2175, "high": 0.2175, "low": 0.2171, "close": 0.2171, "volume": 3404.7, "quote_volume": 740.45835, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193280000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 285.2, "quote_volume": 61.91692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 650.8, "quote_volume": 141.2236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193400000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 325.5, "quote_volume": 70.66605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193460000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 186.4, "quote_volume": 40.45633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193520000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 142.0, "quote_volume": 30.8282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193580000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 1523.9, "quote_volume": 330.82165, "trades": 5, "taker_buy_volume": 1181.1, "taker_buy_quote": 256.41681}, {"ts": 1768193640000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 2699.2, "quote_volume": 585.48894, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193700000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 158.3, "quote_volume": 34.33527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193760000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 262.4, "quote_volume": 56.91456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193820000, "open": 0.2169, "high": 0.2171, "low": 0.2169, "close": 0.2171, "volume": 2657.6, "quote_volume": 576.59412, "trades": 11, "taker_buy_volume": 1968.6, "taker_buy_quote": 427.15002}, {"ts": 1768193880000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 824.3, "quote_volume": 178.92032, "trades": 5, "taker_buy_volume": 472.2, "taker_buy_quote": 102.51462}, {"ts": 1768193940000, "open": 0.2171, "high": 0.2172, "low": 0.217, "close": 0.2172, "volume": 2667.8, "quote_volume": 579.26834, "trades": 7, "taker_buy_volume": 2521.2, "taker_buy_quote": 547.45614}, {"ts": 1768194000000, "open": 0.2171, "high": 0.2172, "low": 0.2168, "close": 0.2169, "volume": 4393.4, "quote_volume": 953.05576, "trades": 17, "taker_buy_volume": 351.5, "taker_buy_quote": 76.30914}, {"ts": 1768194060000, "open": 0.2168, "high": 0.2168, "low": 0.2163, "close": 0.2166, "volume": 20492.6, "quote_volume": 4437.11803, "trades": 48, "taker_buy_volume": 11100.5, "taker_buy_quote": 2403.54469}, {"ts": 1768194120000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 270.3, "quote_volume": 58.50229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194180000, "open": 0.2165, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 275.7, "quote_volume": 59.69368, "trades": 4, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02858}, {"ts": 1768194240000, "open": 0.2165, "high": 0.2167, "low": 0.2164, "close": 0.2167, "volume": 3593.9, "quote_volume": 778.54562, "trades": 9, "taker_buy_volume": 2400.2, "taker_buy_quote": 520.12334}, {"ts": 1768194300000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 266.9, "quote_volume": 57.78385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194360000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 604.7, "quote_volume": 131.04311, "trades": 4, "taker_buy_volume": 308.1, "taker_buy_quote": 66.76989}, {"ts": 1768194420000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 288.6, "quote_volume": 62.53626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194480000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 134.8, "quote_volume": 29.21116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194540000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 280.8, "quote_volume": 60.8586, "trades": 3, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1768194600000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 411.8, "quote_volume": 89.32404, "trades": 5, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1768194660000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 242.3, "quote_volume": 52.54294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194720000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2168, "volume": 335.4, "quote_volume": 72.72902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194780000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 264.8, "quote_volume": 57.3603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194840000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2163, "volume": 309.2, "quote_volume": 66.89385, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194900000, "open": 0.2164, "high": 0.2165, "low": 0.2162, "close": 0.2162, "volume": 2328.1, "quote_volume": 503.84516, "trades": 9, "taker_buy_volume": 1678.6, "taker_buy_quote": 363.3674}, {"ts": 1768194960000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2164, "volume": 1881.0, "quote_volume": 406.83603, "trades": 9, "taker_buy_volume": 1130.9, "taker_buy_quote": 244.62824}, {"ts": 1768195020000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 736.9, "quote_volume": 159.46979, "trades": 5, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02395}, {"ts": 1768195080000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 151.3, "quote_volume": 32.74132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195140000, "open": 0.2165, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 1935.8, "quote_volume": 419.21909, "trades": 6, "taker_buy_volume": 1678.9, "taker_buy_quote": 363.60024}, {"ts": 1768195200000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2166, "volume": 342.1, "quote_volume": 74.09067, "trades": 4, "taker_buy_volume": 41.5, "taker_buy_quote": 8.99305}, {"ts": 1768195260000, "open": 0.2165, "high": 0.2167, "low": 0.2164, "close": 0.2167, "volume": 1675.4, "quote_volume": 363.02829, "trades": 5, "taker_buy_volume": 1534.2, "taker_buy_quote": 332.46114}, {"ts": 1768195320000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 4299.2, "quote_volume": 931.20428, "trades": 17, "taker_buy_volume": 3930.0, "taker_buy_quote": 851.27248}, {"ts": 1768195380000, "open": 0.2165, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 1828.8, "quote_volume": 395.8799, "trades": 9, "taker_buy_volume": 1606.6, "taker_buy_quote": 347.78643}, {"ts": 1768195440000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 664.7, "quote_volume": 143.88581, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195500000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 320.2, "quote_volume": 69.3233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195560000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 151.3, "quote_volume": 32.75645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195620000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 346.4, "quote_volume": 75.0206, "trades": 6, "taker_buy_volume": 46.3, "taker_buy_quote": 10.02858}, {"ts": 1768195680000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 244.4, "quote_volume": 52.91083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195740000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 268.2, "quote_volume": 58.0653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195800000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 203.7, "quote_volume": 44.09585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195860000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 310.4, "quote_volume": 67.18881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195920000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 280.5, "quote_volume": 60.7002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195980000, "open": 0.2164, "high": 0.2166, "low": 0.2163, "close": 0.2166, "volume": 7114.3, "quote_volume": 1539.59094, "trades": 17, "taker_buy_volume": 3109.3, "taker_buy_quote": 672.92416}, {"ts": 1768196040000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 603.4, "quote_volume": 130.62526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196100000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 2587.7, "quote_volume": 559.97828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196160000, "open": 0.2166, "high": 0.2169, "low": 0.2166, "close": 0.2169, "volume": 3890.8, "quote_volume": 843.46539, "trades": 11, "taker_buy_volume": 2909.4, "taker_buy_quote": 630.71055}, {"ts": 1768196220000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 364.0, "quote_volume": 78.8788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196280000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 144.1, "quote_volume": 31.21206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196340000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 708.3, "quote_volume": 153.41778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196400000, "open": 0.2167, "high": 0.2172, "low": 0.2167, "close": 0.2172, "volume": 5475.4, "quote_volume": 1188.12397, "trades": 19, "taker_buy_volume": 5284.1, "taker_buy_quote": 1146.6462}, {"ts": 1768196460000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 193.1, "quote_volume": 41.91251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196520000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 372.4, "quote_volume": 80.77356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196580000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 231.6, "quote_volume": 50.19234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196640000, "open": 0.2167, "high": 0.2168, "low": 0.2167, "close": 0.2168, "volume": 316.2, "quote_volume": 68.54456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196700000, "open": 0.2168, "high": 0.2171, "low": 0.2168, "close": 0.2171, "volume": 2418.7, "quote_volume": 524.98523, "trades": 9, "taker_buy_volume": 2248.1, "taker_buy_quote": 487.99915}, {"ts": 1768196760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 170.6, "quote_volume": 37.0202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196820000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 396.5, "quote_volume": 86.03225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196880000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 220.4, "quote_volume": 47.80476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196940000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 242.9, "quote_volume": 52.68501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197000000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 415.9, "quote_volume": 90.20871, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197060000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 234.3, "quote_volume": 50.8318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197120000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 362.8, "quote_volume": 78.69132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197180000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 136.5, "quote_volume": 29.60685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197240000, "open": 0.217, "high": 0.217, "low": 0.2169, "close": 0.2169, "volume": 278.0, "quote_volume": 60.30991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197300000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 235.0, "quote_volume": 50.9715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197360000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 292.8, "quote_volume": 63.50832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197420000, "open": 0.2169, "high": 0.2171, "low": 0.2169, "close": 0.2171, "volume": 471.5, "quote_volume": 102.29595, "trades": 6, "taker_buy_volume": 207.0, "taker_buy_quote": 44.9259}, {"ts": 1768197480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 331.5, "quote_volume": 71.9355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 187.3, "quote_volume": 40.6441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197600000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.217, "volume": 2275.7, "quote_volume": 493.82103, "trades": 7, "taker_buy_volume": 51.2, "taker_buy_quote": 11.11552}, {"ts": 1768197660000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2168, "volume": 574.3, "quote_volume": 124.54148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197720000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 252.9, "quote_volume": 54.80343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197780000, "open": 0.2169, "high": 0.217, "low": 0.2168, "close": 0.2169, "volume": 396.9, "quote_volume": 86.09503, "trades": 5, "taker_buy_volume": 184.4, "taker_buy_quote": 40.01018}, {"ts": 1768197840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 276.2, "quote_volume": 59.9354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197900000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 165.5, "quote_volume": 35.89695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197960000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 263.2, "quote_volume": 57.08808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198020000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 313.7, "quote_volume": 68.058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198080000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 2282.9, "quote_volume": 495.71114, "trades": 12, "taker_buy_volume": 860.1, "taker_buy_quote": 186.8091}, {"ts": 1768198140000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 461.5, "quote_volume": 100.17678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198200000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 169.6, "quote_volume": 36.79515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198260000, "open": 0.217, "high": 0.2177, "low": 0.217, "close": 0.2177, "volume": 7550.4, "quote_volume": 1641.68135, "trades": 25, "taker_buy_volume": 6661.4, "taker_buy_quote": 1448.41091}, {"ts": 1768198320000, "open": 0.2177, "high": 0.218, "low": 0.2177, "close": 0.218, "volume": 2819.5, "quote_volume": 614.36551, "trades": 17, "taker_buy_volume": 2482.7, "taker_buy_quote": 541.0143}, {"ts": 1768198380000, "open": 0.218, "high": 0.2182, "low": 0.2179, "close": 0.2182, "volume": 2195.8, "quote_volume": 478.74255, "trades": 12, "taker_buy_volume": 1946.9, "taker_buy_quote": 424.50724}, {"ts": 1768198440000, "open": 0.2182, "high": 0.219, "low": 0.2182, "close": 0.2185, "volume": 56049.7, "quote_volume": 12265.59013, "trades": 71, "taker_buy_volume": 30294.9, "taker_buy_quote": 6627.1338}, {"ts": 1768198500000, "open": 0.2185, "high": 0.2189, "low": 0.2185, "close": 0.2186, "volume": 2963.5, "quote_volume": 648.22299, "trades": 18, "taker_buy_volume": 1406.8, "taker_buy_quote": 307.79779}, {"ts": 1768198560000, "open": 0.2185, "high": 0.2187, "low": 0.2184, "close": 0.2186, "volume": 5147.9, "quote_volume": 1125.28611, "trades": 16, "taker_buy_volume": 2559.8, "taker_buy_quote": 559.73663}, {"ts": 1768198620000, "open": 0.2186, "high": 0.2187, "low": 0.2183, "close": 0.2186, "volume": 8087.1, "quote_volume": 1766.95905, "trades": 35, "taker_buy_volume": 4212.5, "taker_buy_quote": 920.50956}, {"ts": 1768198680000, "open": 0.2184, "high": 0.2185, "low": 0.2181, "close": 0.2182, "volume": 30977.4, "quote_volume": 6761.98569, "trades": 59, "taker_buy_volume": 14141.4, "taker_buy_quote": 3088.12542}, {"ts": 1768198740000, "open": 0.2184, "high": 0.2186, "low": 0.2183, "close": 0.2185, "volume": 3133.8, "quote_volume": 684.66279, "trades": 15, "taker_buy_volume": 2935.3, "taker_buy_quote": 641.3171}, {"ts": 1768198800000, "open": 0.2187, "high": 0.2187, "low": 0.2185, "close": 0.2185, "volume": 2926.2, "quote_volume": 639.76561, "trades": 9, "taker_buy_volume": 1649.0, "taker_buy_quote": 360.6363}, {"ts": 1768198860000, "open": 0.2186, "high": 0.2202, "low": 0.2186, "close": 0.2201, "volume": 7939.3, "quote_volume": 1741.15382, "trades": 37, "taker_buy_volume": 7420.2, "taker_buy_quote": 1627.21326}, {"ts": 1768198920000, "open": 0.2201, "high": 0.2206, "low": 0.2197, "close": 0.2203, "volume": 39722.4, "quote_volume": 8741.39548, "trades": 115, "taker_buy_volume": 18259.2, "taker_buy_quote": 4021.31444}, {"ts": 1768198980000, "open": 0.2202, "high": 0.2202, "low": 0.2197, "close": 0.2198, "volume": 6337.6, "quote_volume": 1393.78663, "trades": 24, "taker_buy_volume": 4480.3, "taker_buy_quote": 985.26689}, {"ts": 1768199040000, "open": 0.2197, "high": 0.2199, "low": 0.2196, "close": 0.2197, "volume": 2828.0, "quote_volume": 621.68451, "trades": 17, "taker_buy_volume": 2321.2, "taker_buy_quote": 510.34926}, {"ts": 1768199100000, "open": 0.2197, "high": 0.2201, "low": 0.2197, "close": 0.2198, "volume": 4182.8, "quote_volume": 920.11815, "trades": 34, "taker_buy_volume": 3676.5, "taker_buy_quote": 808.80979}, {"ts": 1768199160000, "open": 0.2197, "high": 0.2199, "low": 0.2195, "close": 0.2199, "volume": 6037.9, "quote_volume": 1326.67223, "trades": 28, "taker_buy_volume": 3999.3, "taker_buy_quote": 878.89921}, {"ts": 1768199220000, "open": 0.2198, "high": 0.2201, "low": 0.2198, "close": 0.2201, "volume": 3361.1, "quote_volume": 739.41323, "trades": 26, "taker_buy_volume": 2464.4, "taker_buy_quote": 542.31857}, {"ts": 1768199280000, "open": 0.22, "high": 0.2204, "low": 0.22, "close": 0.2203, "volume": 12856.9, "quote_volume": 2832.2351, "trades": 32, "taker_buy_volume": 11942.6, "taker_buy_quote": 2630.86591}, {"ts": 1768199340000, "open": 0.2202, "high": 0.2203, "low": 0.2199, "close": 0.2203, "volume": 3575.3, "quote_volume": 787.16252, "trades": 20, "taker_buy_volume": 2562.5, "taker_buy_quote": 564.31276}, {"ts": 1768199400000, "open": 0.2202, "high": 0.2204, "low": 0.2202, "close": 0.2203, "volume": 12245.6, "quote_volume": 2697.82189, "trades": 34, "taker_buy_volume": 10535.9, "taker_buy_quote": 2321.15561}, {"ts": 1768199460000, "open": 0.2204, "high": 0.2204, "low": 0.2201, "close": 0.2202, "volume": 2782.8, "quote_volume": 613.06656, "trades": 12, "taker_buy_volume": 1473.7, "taker_buy_quote": 324.65495}, {"ts": 1768199520000, "open": 0.2202, "high": 0.2205, "low": 0.2202, "close": 0.2205, "volume": 7026.5, "quote_volume": 1548.69916, "trades": 24, "taker_buy_volume": 6168.5, "taker_buy_quote": 1359.54283}, {"ts": 1768199580000, "open": 0.2204, "high": 0.2206, "low": 0.2204, "close": 0.2204, "volume": 7571.1, "quote_volume": 1669.4906, "trades": 24, "taker_buy_volume": 6797.8, "taker_buy_quote": 1499.05528}, {"ts": 1768199640000, "open": 0.2203, "high": 0.2207, "low": 0.2202, "close": 0.2207, "volume": 4436.0, "quote_volume": 977.78683, "trades": 26, "taker_buy_volume": 3627.5, "taker_buy_quote": 799.70108}, {"ts": 1768199700000, "open": 0.2206, "high": 0.2206, "low": 0.2203, "close": 0.2204, "volume": 1741.7, "quote_volume": 384.01556, "trades": 9, "taker_buy_volume": 988.3, "taker_buy_quote": 217.85537}, {"ts": 1768199760000, "open": 0.2204, "high": 0.2205, "low": 0.2202, "close": 0.2205, "volume": 5076.4, "quote_volume": 1118.84061, "trades": 23, "taker_buy_volume": 4806.9, "taker_buy_quote": 1059.47935}, {"ts": 1768199820000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2204, "volume": 1798.0, "quote_volume": 396.43646, "trades": 7, "taker_buy_volume": 1572.6, "taker_buy_quote": 346.7583}, {"ts": 1768199880000, "open": 0.2204, "high": 0.2204, "low": 0.2197, "close": 0.22, "volume": 10774.8, "quote_volume": 2371.12754, "trades": 50, "taker_buy_volume": 4516.7, "taker_buy_quote": 993.31656}, {"ts": 1768199940000, "open": 0.22, "high": 0.2202, "low": 0.2199, "close": 0.2202, "volume": 6056.7, "quote_volume": 1332.66996, "trades": 24, "taker_buy_volume": 5706.0, "taker_buy_quote": 1255.5262}, {"ts": 1768200000000, "open": 0.22, "high": 0.2202, "low": 0.2198, "close": 0.2201, "volume": 4599.6, "quote_volume": 1011.9513, "trades": 27, "taker_buy_volume": 3449.3, "taker_buy_quote": 759.06294}, {"ts": 1768200060000, "open": 0.22, "high": 0.2202, "low": 0.22, "close": 0.2202, "volume": 5667.1, "quote_volume": 1247.30639, "trades": 25, "taker_buy_volume": 4356.1, "taker_buy_quote": 958.8188}, {"ts": 1768200120000, "open": 0.22, "high": 0.2202, "low": 0.2198, "close": 0.2202, "volume": 6447.7, "quote_volume": 1418.73131, "trades": 28, "taker_buy_volume": 3447.1, "taker_buy_quote": 758.83038}, {"ts": 1768200180000, "open": 0.22, "high": 0.2204, "low": 0.2198, "close": 0.2202, "volume": 8193.3, "quote_volume": 1803.48373, "trades": 27, "taker_buy_volume": 5445.3, "taker_buy_quote": 1199.04838}, {"ts": 1768200240000, "open": 0.2204, "high": 0.2207, "low": 0.2204, "close": 0.2205, "volume": 3915.0, "quote_volume": 863.22404, "trades": 18, "taker_buy_volume": 1789.4, "taker_buy_quote": 394.61728}, {"ts": 1768200300000, "open": 0.2203, "high": 0.2204, "low": 0.2202, "close": 0.2203, "volume": 4856.2, "quote_volume": 1069.85617, "trades": 21, "taker_buy_volume": 2308.1, "taker_buy_quote": 508.5844}, {"ts": 1768200360000, "open": 0.2204, "high": 0.2206, "low": 0.2201, "close": 0.2206, "volume": 11085.2, "quote_volume": 2443.29298, "trades": 52, "taker_buy_volume": 9226.3, "taker_buy_quote": 2033.73926}, {"ts": 1768200420000, "open": 0.2207, "high": 0.2208, "low": 0.2205, "close": 0.2205, "volume": 3236.8, "quote_volume": 714.42024, "trades": 17, "taker_buy_volume": 1613.7, "taker_buy_quote": 356.26555}, {"ts": 1768200480000, "open": 0.2205, "high": 0.2205, "low": 0.2202, "close": 0.2202, "volume": 5476.5, "quote_volume": 1207.2133, "trades": 15, "taker_buy_volume": 1026.1, "taker_buy_quote": 226.20525}, {"ts": 1768200540000, "open": 0.2205, "high": 0.2205, "low": 0.2202, "close": 0.2204, "volume": 4010.7, "quote_volume": 883.93393, "trades": 15, "taker_buy_volume": 822.9, "taker_buy_quote": 181.44945}, {"ts": 1768200600000, "open": 0.2204, "high": 0.2211, "low": 0.2204, "close": 0.2206, "volume": 31153.6, "quote_volume": 6879.03616, "trades": 32, "taker_buy_volume": 6300.3, "taker_buy_quote": 1391.93583}, {"ts": 1768200660000, "open": 0.2205, "high": 0.2205, "low": 0.2199, "close": 0.2201, "volume": 11697.0, "quote_volume": 2575.39901, "trades": 32, "taker_buy_volume": 3062.9, "taker_buy_quote": 674.27748}, {"ts": 1768200720000, "open": 0.22, "high": 0.2203, "low": 0.22, "close": 0.2203, "volume": 1630.9, "quote_volume": 359.10379, "trades": 8, "taker_buy_volume": 1364.5, "taker_buy_quote": 300.49579}, {"ts": 1768200780000, "open": 0.2203, "high": 0.2203, "low": 0.2199, "close": 0.22, "volume": 3272.8, "quote_volume": 720.4064, "trades": 19, "taker_buy_volume": 2113.6, "taker_buy_quote": 465.45652}, {"ts": 1768200840000, "open": 0.2202, "high": 0.2203, "low": 0.22, "close": 0.2203, "volume": 2695.6, "quote_volume": 593.61604, "trades": 10, "taker_buy_volume": 2394.6, "taker_buy_quote": 527.39604}, {"ts": 1768200900000, "open": 0.2203, "high": 0.2206, "low": 0.2201, "close": 0.2206, "volume": 7513.1, "quote_volume": 1655.72501, "trades": 42, "taker_buy_volume": 6322.5, "taker_buy_quote": 1393.3727}, {"ts": 1768200960000, "open": 0.2206, "high": 0.2207, "low": 0.2203, "close": 0.2206, "volume": 3055.8, "quote_volume": 673.82607, "trades": 15, "taker_buy_volume": 1193.3, "taker_buy_quote": 263.25616}, {"ts": 1768201020000, "open": 0.2206, "high": 0.2207, "low": 0.2204, "close": 0.2206, "volume": 1876.7, "quote_volume": 413.8747, "trades": 8, "taker_buy_volume": 834.9, "taker_buy_quote": 184.18348}, {"ts": 1768201080000, "open": 0.2205, "high": 0.2207, "low": 0.2204, "close": 0.2206, "volume": 3750.9, "quote_volume": 827.21836, "trades": 22, "taker_buy_volume": 1891.6, "taker_buy_quote": 417.28583}, {"ts": 1768201140000, "open": 0.2206, "high": 0.2206, "low": 0.2205, "close": 0.2205, "volume": 709.0, "quote_volume": 156.37563, "trades": 4, "taker_buy_volume": 411.3, "taker_buy_quote": 90.73278}, {"ts": 1768201200000, "open": 0.2205, "high": 0.2208, "low": 0.2204, "close": 0.2205, "volume": 4126.6, "quote_volume": 910.2241, "trades": 23, "taker_buy_volume": 2961.2, "taker_buy_quote": 653.25944}, {"ts": 1768201260000, "open": 0.2205, "high": 0.2207, "low": 0.2204, "close": 0.2206, "volume": 2142.2, "quote_volume": 472.4432, "trades": 7, "taker_buy_volume": 1234.6, "taker_buy_quote": 272.35866}, {"ts": 1768201320000, "open": 0.2204, "high": 0.2206, "low": 0.2204, "close": 0.2206, "volume": 1141.5, "quote_volume": 251.71838, "trades": 6, "taker_buy_volume": 411.4, "taker_buy_quote": 90.75484}, {"ts": 1768201380000, "open": 0.2205, "high": 0.2208, "low": 0.2204, "close": 0.2205, "volume": 1946.7, "quote_volume": 429.47681, "trades": 8, "taker_buy_volume": 822.3, "taker_buy_quote": 181.5098}, {"ts": 1768201440000, "open": 0.2206, "high": 0.2206, "low": 0.2181, "close": 0.2186, "volume": 32814.9, "quote_volume": 7180.94085, "trades": 98, "taker_buy_volume": 15444.1, "taker_buy_quote": 3374.02079}, {"ts": 1768201500000, "open": 0.2184, "high": 0.2189, "low": 0.2181, "close": 0.2188, "volume": 11296.9, "quote_volume": 2467.30314, "trades": 43, "taker_buy_volume": 5126.0, "taker_buy_quote": 1119.4714}, {"ts": 1768201560000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 1824.5, "quote_volume": 399.194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201620000, "open": 0.219, "high": 0.2193, "low": 0.219, "close": 0.2192, "volume": 1335.2, "quote_volume": 292.6818, "trades": 9, "taker_buy_volume": 1289.4, "taker_buy_quote": 282.64702}, {"ts": 1768201680000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201740000, "open": 0.219, "high": 0.2194, "low": 0.219, "close": 0.2194, "volume": 4132.3, "quote_volume": 905.7136, "trades": 23, "taker_buy_volume": 3196.5, "taker_buy_quote": 700.7002}, {"ts": 1768201800000, "open": 0.2195, "high": 0.2198, "low": 0.2195, "close": 0.2198, "volume": 5794.9, "quote_volume": 1272.20737, "trades": 21, "taker_buy_volume": 5657.9, "taker_buy_quote": 1242.13587}, {"ts": 1768201860000, "open": 0.2199, "high": 0.2201, "low": 0.2198, "close": 0.2201, "volume": 2511.8, "quote_volume": 552.429, "trades": 14, "taker_buy_volume": 1296.3, "taker_buy_quote": 285.1365}, {"ts": 1768201920000, "open": 0.2202, "high": 0.2203, "low": 0.2198, "close": 0.2202, "volume": 7893.8, "quote_volume": 1736.88927, "trades": 27, "taker_buy_volume": 3401.8, "taker_buy_quote": 748.89401}, {"ts": 1768201980000, "open": 0.2201, "high": 0.2203, "low": 0.22, "close": 0.2203, "volume": 3544.7, "quote_volume": 780.41299, "trades": 11, "taker_buy_volume": 1934.5, "taker_buy_quote": 426.08004}, {"ts": 1768202040000, "open": 0.2203, "high": 0.2203, "low": 0.22, "close": 0.22, "volume": 3109.4, "quote_volume": 684.76032, "trades": 15, "taker_buy_volume": 2328.9, "taker_buy_quote": 513.00717}, {"ts": 1768202100000, "open": 0.2203, "high": 0.2205, "low": 0.2203, "close": 0.2205, "volume": 3208.8, "quote_volume": 707.06373, "trades": 15, "taker_buy_volume": 2795.6, "taker_buy_quote": 616.02669}, {"ts": 1768202160000, "open": 0.2206, "high": 0.2206, "low": 0.2203, "close": 0.2205, "volume": 4482.2, "quote_volume": 988.57387, "trades": 18, "taker_buy_volume": 2999.2, "taker_buy_quote": 661.53288}, {"ts": 1768202220000, "open": 0.2203, "high": 0.2205, "low": 0.2203, "close": 0.2205, "volume": 2010.7, "quote_volume": 443.17696, "trades": 11, "taker_buy_volume": 1702.8, "taker_buy_quote": 375.34659}, {"ts": 1768202280000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 1042.3, "quote_volume": 229.82715, "trades": 5, "taker_buy_volume": 1042.3, "taker_buy_quote": 229.82715}, {"ts": 1768202340000, "open": 0.2205, "high": 0.2205, "low": 0.2202, "close": 0.2203, "volume": 2992.0, "quote_volume": 659.27349, "trades": 12, "taker_buy_volume": 1953.3, "taker_buy_quote": 430.45275}, {"ts": 1768202400000, "open": 0.2203, "high": 0.2205, "low": 0.2201, "close": 0.2205, "volume": 6535.6, "quote_volume": 1438.86386, "trades": 12, "taker_buy_volume": 495.0, "taker_buy_quote": 109.1293}, {"ts": 1768202460000, "open": 0.2204, "high": 0.2204, "low": 0.2199, "close": 0.2201, "volume": 7102.9, "quote_volume": 1562.93107, "trades": 19, "taker_buy_volume": 3084.4, "taker_buy_quote": 678.73547}, {"ts": 1768202520000, "open": 0.2202, "high": 0.2203, "low": 0.2202, "close": 0.2203, "volume": 958.8, "quote_volume": 211.20091, "trades": 5, "taker_buy_volume": 958.8, "taker_buy_quote": 211.20091}, {"ts": 1768202580000, "open": 0.2202, "high": 0.2204, "low": 0.2201, "close": 0.2203, "volume": 2439.6, "quote_volume": 537.3175, "trades": 9, "taker_buy_volume": 1242.5, "taker_buy_quote": 273.75752}, {"ts": 1768202640000, "open": 0.2204, "high": 0.2205, "low": 0.2203, "close": 0.2203, "volume": 2485.1, "quote_volume": 547.69457, "trades": 12, "taker_buy_volume": 1911.8, "taker_buy_quote": 421.39658}, {"ts": 1768202700000, "open": 0.2205, "high": 0.2205, "low": 0.2203, "close": 0.2204, "volume": 2551.9, "quote_volume": 562.49233, "trades": 12, "taker_buy_volume": 2479.3, "taker_buy_quote": 546.49855}, {"ts": 1768202760000, "open": 0.2204, "high": 0.2204, "low": 0.2203, "close": 0.2204, "volume": 1501.1, "quote_volume": 330.83722, "trades": 8, "taker_buy_volume": 1448.9, "taker_buy_quote": 319.33756}, {"ts": 1768202820000, "open": 0.2204, "high": 0.2207, "low": 0.2202, "close": 0.2202, "volume": 4338.8, "quote_volume": 956.32901, "trades": 25, "taker_buy_volume": 3343.5, "taker_buy_quote": 736.99199}, {"ts": 1768202880000, "open": 0.2202, "high": 0.2202, "low": 0.2196, "close": 0.2197, "volume": 6451.4, "quote_volume": 1417.6786, "trades": 18, "taker_buy_volume": 496.9, "taker_buy_quote": 109.11943}, {"ts": 1768202940000, "open": 0.2197, "high": 0.2199, "low": 0.2194, "close": 0.2195, "volume": 18931.7, "quote_volume": 4158.88217, "trades": 41, "taker_buy_volume": 4859.5, "taker_buy_quote": 1068.04898}, {"ts": 1768203000000, "open": 0.2194, "high": 0.2194, "low": 0.2185, "close": 0.2185, "volume": 3585.7, "quote_volume": 784.96123, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203060000, "open": 0.2186, "high": 0.2198, "low": 0.2186, "close": 0.2186, "volume": 42868.1, "quote_volume": 9390.54026, "trades": 73, "taker_buy_volume": 23641.7, "taker_buy_quote": 5181.38868}, {"ts": 1768203120000, "open": 0.2186, "high": 0.2191, "low": 0.2186, "close": 0.219, "volume": 18700.9, "quote_volume": 4091.68466, "trades": 39, "taker_buy_volume": 16667.9, "taker_buy_quote": 3646.41752}, {"ts": 1768203180000, "open": 0.219, "high": 0.2192, "low": 0.219, "close": 0.2191, "volume": 5341.1, "quote_volume": 1169.84101, "trades": 9, "taker_buy_volume": 1398.1, "taker_buy_quote": 306.32401}, {"ts": 1768203240000, "open": 0.2189, "high": 0.2192, "low": 0.2189, "close": 0.2192, "volume": 2535.4, "quote_volume": 555.43643, "trades": 11, "taker_buy_volume": 2432.4, "taker_buy_quote": 532.88973}, {"ts": 1768203300000, "open": 0.2189, "high": 0.2194, "low": 0.2189, "close": 0.2194, "volume": 4219.4, "quote_volume": 924.63436, "trades": 18, "taker_buy_volume": 4066.3, "taker_buy_quote": 891.12077}, {"ts": 1768203360000, "open": 0.2192, "high": 0.2195, "low": 0.2192, "close": 0.2195, "volume": 2126.5, "quote_volume": 466.51957, "trades": 17, "taker_buy_volume": 2065.6, "taker_buy_quote": 453.17029}, {"ts": 1768203420000, "open": 0.2194, "high": 0.2196, "low": 0.2193, "close": 0.2196, "volume": 1295.5, "quote_volume": 284.27746, "trades": 12, "taker_buy_volume": 1153.8, "taker_buy_quote": 253.19305}, {"ts": 1768203480000, "open": 0.2195, "high": 0.22, "low": 0.2194, "close": 0.22, "volume": 1691.9, "quote_volume": 371.63391, "trades": 14, "taker_buy_volume": 1235.5, "taker_buy_quote": 271.47234}, {"ts": 1768203540000, "open": 0.2201, "high": 0.2202, "low": 0.22, "close": 0.2202, "volume": 519.4, "quote_volume": 114.35707, "trades": 4, "taker_buy_volume": 468.1, "taker_buy_quote": 103.07107}, {"ts": 1768203600000, "open": 0.22, "high": 0.2202, "low": 0.22, "close": 0.2201, "volume": 716.6, "quote_volume": 157.72833, "trades": 5, "taker_buy_volume": 540.8, "taker_buy_quote": 119.05233}, {"ts": 1768203660000, "open": 0.2201, "high": 0.2203, "low": 0.2199, "close": 0.2203, "volume": 3582.7, "quote_volume": 788.58163, "trades": 21, "taker_buy_volume": 3437.8, "taker_buy_quote": 756.713}, {"ts": 1768203720000, "open": 0.2201, "high": 0.2201, "low": 0.2197, "close": 0.22, "volume": 1785.2, "quote_volume": 392.56424, "trades": 10, "taker_buy_volume": 236.6, "taker_buy_quote": 52.052}, {"ts": 1768203780000, "open": 0.2199, "high": 0.2201, "low": 0.2199, "close": 0.2201, "volume": 526.5, "quote_volume": 115.82373, "trades": 5, "taker_buy_volume": 526.5, "taker_buy_quote": 115.82373}, {"ts": 1768203840000, "open": 0.2199, "high": 0.2199, "low": 0.2196, "close": 0.2199, "volume": 2400.2, "quote_volume": 527.47568, "trades": 13, "taker_buy_volume": 987.8, "taker_buy_quote": 217.13678}, {"ts": 1768203900000, "open": 0.2199, "high": 0.22, "low": 0.2195, "close": 0.2197, "volume": 3650.7, "quote_volume": 801.96154, "trades": 19, "taker_buy_volume": 920.3, "taker_buy_quote": 202.33475}, {"ts": 1768203960000, "open": 0.2195, "high": 0.2197, "low": 0.2194, "close": 0.2197, "volume": 2688.1, "quote_volume": 590.31936, "trades": 15, "taker_buy_volume": 2592.8, "taker_buy_quote": 569.40666}, {"ts": 1768204020000, "open": 0.2198, "high": 0.22, "low": 0.2198, "close": 0.22, "volume": 1065.3, "quote_volume": 234.22118, "trades": 6, "taker_buy_volume": 1065.3, "taker_buy_quote": 234.22118}, {"ts": 1768204080000, "open": 0.2201, "high": 0.2202, "low": 0.2198, "close": 0.2202, "volume": 5092.0, "quote_volume": 1120.55685, "trades": 25, "taker_buy_volume": 3455.8, "taker_buy_quote": 760.64841}, {"ts": 1768204140000, "open": 0.2202, "high": 0.2202, "low": 0.2201, "close": 0.2201, "volume": 712.9, "quote_volume": 156.95879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204200000, "open": 0.2203, "high": 0.2205, "low": 0.2203, "close": 0.2205, "volume": 3116.0, "quote_volume": 686.78944, "trades": 5, "taker_buy_volume": 2885.6, "taker_buy_quote": 635.98624}, {"ts": 1768204260000, "open": 0.2204, "high": 0.2204, "low": 0.2198, "close": 0.2201, "volume": 10017.5, "quote_volume": 2204.62808, "trades": 24, "taker_buy_volume": 673.3, "taker_buy_quote": 148.14383}, {"ts": 1768204320000, "open": 0.2199, "high": 0.2201, "low": 0.2199, "close": 0.2201, "volume": 1247.9, "quote_volume": 274.50691, "trades": 4, "taker_buy_volume": 714.2, "taker_buy_quote": 157.14628}, {"ts": 1768204380000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 741.2, "quote_volume": 163.064, "trades": 4, "taker_buy_volume": 741.2, "taker_buy_quote": 163.064}, {"ts": 1768204440000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 245.5, "quote_volume": 54.03455, "trades": 1, "taker_buy_volume": 245.5, "taker_buy_quote": 54.03455}, {"ts": 1768204500000, "open": 0.2199, "high": 0.2202, "low": 0.2199, "close": 0.2202, "volume": 1152.7, "quote_volume": 253.68718, "trades": 6, "taker_buy_volume": 1047.0, "taker_buy_quote": 230.44375}, {"ts": 1768204560000, "open": 0.22, "high": 0.2203, "low": 0.22, "close": 0.2203, "volume": 1298.9, "quote_volume": 286.13393, "trades": 6, "taker_buy_volume": 1253.1, "taker_buy_quote": 276.05793}, {"ts": 1768204620000, "open": 0.2203, "high": 0.2204, "low": 0.2203, "close": 0.2204, "volume": 767.6, "quote_volume": 169.13452, "trades": 4, "taker_buy_volume": 767.6, "taker_buy_quote": 169.13452}, {"ts": 1768204680000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204740000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 1969.9, "quote_volume": 433.96897, "trades": 9, "taker_buy_volume": 1969.9, "taker_buy_quote": 433.96897}, {"ts": 1768204800000, "open": 0.2202, "high": 0.2203, "low": 0.2201, "close": 0.2203, "volume": 1209.2, "quote_volume": 266.25438, "trades": 5, "taker_buy_volume": 299.8, "taker_buy_quote": 66.04594}, {"ts": 1768204860000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 1624.8, "quote_volume": 358.10592, "trades": 6, "taker_buy_volume": 1624.8, "taker_buy_quote": 358.10592}, {"ts": 1768204920000, "open": 0.2204, "high": 0.2208, "low": 0.2204, "close": 0.2206, "volume": 15712.5, "quote_volume": 3464.71671, "trades": 35, "taker_buy_volume": 13364.8, "taker_buy_quote": 2946.66503}, {"ts": 1768204980000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205040000, "open": 0.2208, "high": 0.2208, "low": 0.2204, "close": 0.2204, "volume": 5608.3, "quote_volume": 1236.37788, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205100000, "open": 0.2205, "high": 0.2209, "low": 0.2205, "close": 0.2209, "volume": 467.3, "quote_volume": 103.08951, "trades": 5, "taker_buy_volume": 467.3, "taker_buy_quote": 103.08951}, {"ts": 1768205160000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 79.2, "quote_volume": 17.47944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205220000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 339.8, "quote_volume": 75.09126, "trades": 3, "taker_buy_volume": 339.8, "taker_buy_quote": 75.09126}, {"ts": 1768205280000, "open": 0.2211, "high": 0.2215, "low": 0.2209, "close": 0.2211, "volume": 6469.7, "quote_volume": 1431.21781, "trades": 30, "taker_buy_volume": 3466.2, "taker_buy_quote": 766.94682}, {"ts": 1768205340000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 599.7, "quote_volume": 132.70594, "trades": 11, "taker_buy_volume": 122.0, "taker_buy_quote": 26.99093}, {"ts": 1768205400000, "open": 0.2211, "high": 0.2216, "low": 0.2211, "close": 0.2213, "volume": 8279.8, "quote_volume": 1832.15422, "trades": 34, "taker_buy_volume": 3332.5, "taker_buy_quote": 737.43115}, {"ts": 1768205460000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205520000, "open": 0.2214, "high": 0.2214, "low": 0.2212, "close": 0.2213, "volume": 843.1, "quote_volume": 186.54049, "trades": 4, "taker_buy_volume": 389.9, "taker_buy_quote": 86.29265}, {"ts": 1768205580000, "open": 0.2212, "high": 0.2213, "low": 0.2211, "close": 0.2213, "volume": 2534.7, "quote_volume": 560.74552, "trades": 11, "taker_buy_volume": 1987.7, "taker_buy_quote": 439.75432}, {"ts": 1768205640000, "open": 0.2212, "high": 0.2214, "low": 0.2209, "close": 0.2214, "volume": 12936.7, "quote_volume": 2862.31955, "trades": 30, "taker_buy_volume": 10586.2, "taker_buy_quote": 2342.66512}, {"ts": 1768205700000, "open": 0.2214, "high": 0.2214, "low": 0.2212, "close": 0.2213, "volume": 6249.7, "quote_volume": 1383.06593, "trades": 20, "taker_buy_volume": 6064.1, "taker_buy_quote": 1342.01121}, {"ts": 1768205760000, "open": 0.2214, "high": 0.2219, "low": 0.2214, "close": 0.2214, "volume": 16773.1, "quote_volume": 3719.32636, "trades": 36, "taker_buy_volume": 8202.8, "taker_buy_quote": 1819.50889}, {"ts": 1768205820000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 76.7, "quote_volume": 16.98138, "trades": 2, "taker_buy_volume": 76.7, "taker_buy_quote": 16.98138}, {"ts": 1768205880000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 343.3, "quote_volume": 76.00662, "trades": 1, "taker_buy_volume": 343.3, "taker_buy_quote": 76.00662}, {"ts": 1768205940000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 918.0, "quote_volume": 203.24973, "trades": 3, "taker_buy_volume": 918.0, "taker_buy_quote": 203.24973}, {"ts": 1768206000000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 1080.6, "quote_volume": 239.30793, "trades": 5, "taker_buy_volume": 1080.6, "taker_buy_quote": 239.30793}, {"ts": 1768206060000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 3579.0, "quote_volume": 793.51589, "trades": 8, "taker_buy_volume": 3579.0, "taker_buy_quote": 793.51589}, {"ts": 1768206120000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206180000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 812.8, "quote_volume": 180.11648, "trades": 4, "taker_buy_volume": 812.8, "taker_buy_quote": 180.11648}, {"ts": 1768206240000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 409.5, "quote_volume": 90.78615, "trades": 1, "taker_buy_volume": 409.5, "taker_buy_quote": 90.78615}, {"ts": 1768206300000, "open": 0.2215, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 1064.4, "quote_volume": 235.75272, "trades": 6, "taker_buy_volume": 819.2, "taker_buy_quote": 181.4528}, {"ts": 1768206360000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 330.0, "quote_volume": 73.062, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 73.062}, {"ts": 1768206420000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 45.3, "quote_volume": 10.03395, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 10.03395}, {"ts": 1768206480000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206540000, "open": 0.2215, "high": 0.2215, "low": 0.2212, "close": 0.2214, "volume": 4214.7, "quote_volume": 933.10025, "trades": 13, "taker_buy_volume": 1546.0, "taker_buy_quote": 342.33468}, {"ts": 1768206600000, "open": 0.2213, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 986.1, "quote_volume": 218.20537, "trades": 5, "taker_buy_volume": 800.5, "taker_buy_quote": 177.15065}, {"ts": 1768206660000, "open": 0.2211, "high": 0.2212, "low": 0.221, "close": 0.2211, "volume": 1624.7, "quote_volume": 359.27988, "trades": 9, "taker_buy_volume": 588.2, "taker_buy_quote": 130.10984}, {"ts": 1768206720000, "open": 0.221, "high": 0.2211, "low": 0.2207, "close": 0.2209, "volume": 3280.4, "quote_volume": 724.55422, "trades": 16, "taker_buy_volume": 1014.8, "taker_buy_quote": 224.194}, {"ts": 1768206780000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206840000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2209, "volume": 4035.4, "quote_volume": 890.94871, "trades": 15, "taker_buy_volume": 1532.8, "taker_buy_quote": 338.56107}, {"ts": 1768206900000, "open": 0.221, "high": 0.221, "low": 0.2204, "close": 0.2204, "volume": 3324.9, "quote_volume": 733.31322, "trades": 14, "taker_buy_volume": 999.0, "taker_buy_quote": 220.20684}, {"ts": 1768206960000, "open": 0.2203, "high": 0.2204, "low": 0.2197, "close": 0.2204, "volume": 13546.4, "quote_volume": 2980.41891, "trades": 41, "taker_buy_volume": 10590.9, "taker_buy_quote": 2330.14608}, {"ts": 1768207020000, "open": 0.2205, "high": 0.2207, "low": 0.2202, "close": 0.2202, "volume": 14922.4, "quote_volume": 3289.87728, "trades": 38, "taker_buy_volume": 7273.8, "taker_buy_quote": 1604.19665}, {"ts": 1768207080000, "open": 0.2204, "high": 0.2206, "low": 0.2202, "close": 0.2206, "volume": 1914.1, "quote_volume": 421.95637, "trades": 12, "taker_buy_volume": 1847.4, "taker_buy_quote": 407.26903}, {"ts": 1768207140000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207200000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 349.3, "quote_volume": 77.05558, "trades": 1, "taker_buy_volume": 349.3, "taker_buy_quote": 77.05558}, {"ts": 1768207260000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 91.0, "quote_volume": 20.06095, "trades": 2, "taker_buy_volume": 45.5, "taker_buy_quote": 10.03275}, {"ts": 1768207320000, "open": 0.2204, "high": 0.2205, "low": 0.2202, "close": 0.2204, "volume": 1614.9, "quote_volume": 355.69648, "trades": 9, "taker_buy_volume": 509.2, "taker_buy_quote": 112.14859}, {"ts": 1768207380000, "open": 0.2203, "high": 0.2205, "low": 0.2203, "close": 0.2205, "volume": 1293.6, "quote_volume": 285.16295, "trades": 8, "taker_buy_volume": 1248.1, "taker_buy_quote": 275.1393}, {"ts": 1768207440000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207500000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 461.4, "quote_volume": 101.64642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207560000, "open": 0.2202, "high": 0.2202, "low": 0.22, "close": 0.2201, "volume": 4284.1, "quote_volume": 942.56485, "trades": 12, "taker_buy_volume": 1681.6, "taker_buy_quote": 369.99295}, {"ts": 1768207620000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 1403.5, "quote_volume": 308.62965, "trades": 7, "taker_buy_volume": 996.4, "taker_buy_quote": 219.10836}, {"ts": 1768207680000, "open": 0.2198, "high": 0.2199, "low": 0.2198, "close": 0.2199, "volume": 5261.2, "quote_volume": 1156.76708, "trades": 22, "taker_buy_volume": 5215.6, "taker_buy_quote": 1146.7442}, {"ts": 1768207740000, "open": 0.22, "high": 0.2205, "low": 0.22, "close": 0.2205, "volume": 2836.6, "quote_volume": 624.50878, "trades": 15, "taker_buy_volume": 1928.0, "taker_buy_quote": 424.54854}, {"ts": 1768207800000, "open": 0.2205, "high": 0.2205, "low": 0.2204, "close": 0.2204, "volume": 545.9, "quote_volume": 120.32204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207860000, "open": 0.2203, "high": 0.2205, "low": 0.2202, "close": 0.2205, "volume": 2080.0, "quote_volume": 458.56308, "trades": 12, "taker_buy_volume": 1774.6, "taker_buy_quote": 391.29475}, {"ts": 1768207920000, "open": 0.2206, "high": 0.2211, "low": 0.2206, "close": 0.2211, "volume": 25911.3, "quote_volume": 5723.29127, "trades": 39, "taker_buy_volume": 20135.9, "taker_buy_quote": 4446.87716}, {"ts": 1768207980000, "open": 0.221, "high": 0.2213, "low": 0.2209, "close": 0.2213, "volume": 12352.5, "quote_volume": 2731.67988, "trades": 23, "taker_buy_volume": 2232.0, "taker_buy_quote": 493.83807}, {"ts": 1768208040000, "open": 0.2213, "high": 0.2214, "low": 0.2211, "close": 0.2213, "volume": 6008.9, "quote_volume": 1329.42982, "trades": 18, "taker_buy_volume": 900.8, "taker_buy_quote": 199.36287}, {"ts": 1768208100000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2211, "volume": 773.6, "quote_volume": 171.11579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208160000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208220000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 243.9, "quote_volume": 53.97507, "trades": 1, "taker_buy_volume": 243.9, "taker_buy_quote": 53.97507}, {"ts": 1768208280000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 47.4, "quote_volume": 10.48014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208340000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2211, "volume": 453.7, "quote_volume": 100.35391, "trades": 2, "taker_buy_volume": 408.4, "taker_buy_quote": 90.33808}, {"ts": 1768208400000, "open": 0.221, "high": 0.2213, "low": 0.221, "close": 0.221, "volume": 1594.7, "quote_volume": 352.61024, "trades": 9, "taker_buy_volume": 1481.1, "taker_buy_quote": 327.50464}, {"ts": 1768208460000, "open": 0.2211, "high": 0.2216, "low": 0.2211, "close": 0.2213, "volume": 11380.5, "quote_volume": 2520.5986, "trades": 32, "taker_buy_volume": 9224.3, "taker_buy_quote": 2043.23937}, {"ts": 1768208520000, "open": 0.2212, "high": 0.2212, "low": 0.2209, "close": 0.2209, "volume": 449.8, "quote_volume": 99.388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208580000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 884.3, "quote_volume": 195.4303, "trades": 2, "taker_buy_volume": 389.3, "taker_buy_quote": 86.0353}, {"ts": 1768208640000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 5564.8, "quote_volume": 1230.93376, "trades": 8, "taker_buy_volume": 5564.8, "taker_buy_quote": 1230.93376}, {"ts": 1768208700000, "open": 0.2213, "high": 0.2217, "low": 0.2213, "close": 0.2215, "volume": 8644.5, "quote_volume": 1915.14632, "trades": 25, "taker_buy_volume": 2771.5, "taker_buy_quote": 613.93032}, {"ts": 1768208760000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 31.5, "quote_volume": 6.9741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208820000, "open": 0.2215, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 900.9, "quote_volume": 199.53076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208880000, "open": 0.2214, "high": 0.2214, "low": 0.2212, "close": 0.2212, "volume": 2727.5, "quote_volume": 603.71719, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208940000, "open": 0.2214, "high": 0.2218, "low": 0.2214, "close": 0.2217, "volume": 14150.6, "quote_volume": 3135.78999, "trades": 44, "taker_buy_volume": 5814.1, "taker_buy_quote": 1288.84253}, {"ts": 1768209000000, "open": 0.2218, "high": 0.2221, "low": 0.2216, "close": 0.2218, "volume": 23401.8, "quote_volume": 5190.93714, "trades": 54, "taker_buy_volume": 4489.4, "taker_buy_quote": 996.44727}, {"ts": 1768209060000, "open": 0.2219, "high": 0.2222, "low": 0.2218, "close": 0.2222, "volume": 2975.9, "quote_volume": 660.47045, "trades": 10, "taker_buy_volume": 1754.1, "taker_buy_quote": 389.47521}, {"ts": 1768209120000, "open": 0.2221, "high": 0.2221, "low": 0.2215, "close": 0.2216, "volume": 14273.0, "quote_volume": 3164.59047, "trades": 36, "taker_buy_volume": 1603.2, "taker_buy_quote": 355.28574}, {"ts": 1768209180000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 90.5, "quote_volume": 20.06837, "trades": 2, "taker_buy_volume": 90.5, "taker_buy_quote": 20.06837}, {"ts": 1768209240000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209300000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 723.1, "quote_volume": 160.31127, "trades": 4, "taker_buy_volume": 677.9, "taker_buy_quote": 150.29043}, {"ts": 1768209360000, "open": 0.2217, "high": 0.222, "low": 0.2217, "close": 0.222, "volume": 1627.3, "quote_volume": 361.10358, "trades": 10, "taker_buy_volume": 1627.3, "taker_buy_quote": 361.10358}, {"ts": 1768209420000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.2219, "volume": 2670.1, "quote_volume": 592.78041, "trades": 10, "taker_buy_volume": 621.2, "taker_buy_quote": 137.96852}, {"ts": 1768209480000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209540000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 45.2, "quote_volume": 10.02988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209600000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 361.1, "quote_volume": 80.09198, "trades": 2, "taker_buy_volume": 315.9, "taker_buy_quote": 70.06662}, {"ts": 1768209660000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2219, "volume": 964.7, "quote_volume": 213.9706, "trades": 3, "taker_buy_volume": 496.4, "taker_buy_quote": 110.10166}, {"ts": 1768209720000, "open": 0.2218, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 1050.7, "quote_volume": 233.05729, "trades": 5, "taker_buy_volume": 338.0, "taker_buy_quote": 75.0022}, {"ts": 1768209780000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 347.3, "quote_volume": 77.06587, "trades": 2, "taker_buy_volume": 347.3, "taker_buy_quote": 77.06587}, {"ts": 1768209840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 813.6, "quote_volume": 180.6192, "trades": 3, "taker_buy_volume": 813.6, "taker_buy_quote": 180.6192}, {"ts": 1768209900000, "open": 0.222, "high": 0.222, "low": 0.2218, "close": 0.2218, "volume": 914.7, "quote_volume": 203.0498, "trades": 5, "taker_buy_volume": 846.7, "taker_buy_quote": 187.9674}, {"ts": 1768209960000, "open": 0.222, "high": 0.222, "low": 0.2216, "close": 0.2216, "volume": 758.1, "quote_volume": 168.16633, "trades": 4, "taker_buy_volume": 667.7, "taker_buy_quote": 148.12917}, {"ts": 1768210020000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 1354.9, "quote_volume": 300.11035, "trades": 5, "taker_buy_volume": 814.7, "taker_buy_quote": 180.45605}, {"ts": 1768210080000, "open": 0.2215, "high": 0.2215, "low": 0.2213, "close": 0.2215, "volume": 5633.8, "quote_volume": 1247.63277, "trades": 12, "taker_buy_volume": 4263.5, "taker_buy_quote": 944.33135}, {"ts": 1768210140000, "open": 0.2216, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 2383.9, "quote_volume": 528.12534, "trades": 10, "taker_buy_volume": 2383.9, "taker_buy_quote": 528.12534}, {"ts": 1768210200000, "open": 0.2216, "high": 0.2219, "low": 0.2216, "close": 0.2218, "volume": 5758.1, "quote_volume": 1276.90018, "trades": 13, "taker_buy_volume": 5217.9, "taker_buy_quote": 1157.08382}, {"ts": 1768210260000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.222, "volume": 90.4, "quote_volume": 20.06428, "trades": 2, "taker_buy_volume": 90.4, "taker_buy_quote": 20.06428}, {"ts": 1768210320000, "open": 0.2221, "high": 0.2224, "low": 0.2221, "close": 0.2223, "volume": 4638.0, "quote_volume": 1031.1335, "trades": 17, "taker_buy_volume": 1100.6, "taker_buy_quote": 244.54887}, {"ts": 1768210380000, "open": 0.2225, "high": 0.2226, "low": 0.2221, "close": 0.2221, "volume": 19373.0, "quote_volume": 4307.54578, "trades": 37, "taker_buy_volume": 845.2, "taker_buy_quote": 187.94631}, {"ts": 1768210440000, "open": 0.222, "high": 0.2223, "low": 0.2219, "close": 0.2223, "volume": 3907.8, "quote_volume": 867.7209, "trades": 14, "taker_buy_volume": 1738.8, "taker_buy_quote": 386.36579}, {"ts": 1768210500000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 812.7, "quote_volume": 180.66321, "trades": 3, "taker_buy_volume": 812.7, "taker_buy_quote": 180.66321}, {"ts": 1768210560000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 812.7, "quote_volume": 180.58194, "trades": 1, "taker_buy_volume": 812.7, "taker_buy_quote": 180.58194}, {"ts": 1768210620000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 406.3, "quote_volume": 90.23923, "trades": 1, "taker_buy_volume": 406.3, "taker_buy_quote": 90.23923}, {"ts": 1768210680000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210740000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 406.2, "quote_volume": 90.21702, "trades": 2, "taker_buy_volume": 406.2, "taker_buy_quote": 90.21702}, {"ts": 1768210800000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210860000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 1487.7, "quote_volume": 330.2781, "trades": 4, "taker_buy_volume": 812.4, "taker_buy_quote": 180.3615}, {"ts": 1768210920000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 842.2, "quote_volume": 187.04962, "trades": 3, "taker_buy_volume": 812.2, "taker_buy_quote": 180.38962}, {"ts": 1768210980000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.222, "volume": 1284.8, "quote_volume": 285.16339, "trades": 6, "taker_buy_volume": 1095.7, "taker_buy_quote": 243.2021}, {"ts": 1768211040000, "open": 0.222, "high": 0.2221, "low": 0.222, "close": 0.2221, "volume": 1033.2, "quote_volume": 229.39248, "trades": 4, "taker_buy_volume": 1033.2, "taker_buy_quote": 229.39248}, {"ts": 1768211100000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 1217.9, "quote_volume": 270.49559, "trades": 2, "taker_buy_volume": 1217.9, "taker_buy_quote": 270.49559}, {"ts": 1768211160000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 406.0, "quote_volume": 90.20868, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 90.20868}, {"ts": 1768211220000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 812.0, "quote_volume": 180.4264, "trades": 3, "taker_buy_volume": 812.0, "taker_buy_quote": 180.4264}, {"ts": 1768211280000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211340000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211400000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211460000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 999.0, "quote_volume": 221.90256, "trades": 5, "taker_buy_volume": 405.8, "taker_buy_quote": 90.15284}, {"ts": 1768211520000, "open": 0.2221, "high": 0.2221, "low": 0.2218, "close": 0.2218, "volume": 3506.7, "quote_volume": 778.05304, "trades": 16, "taker_buy_volume": 2467.2, "taker_buy_quote": 547.2976}, {"ts": 1768211580000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 1276.5, "quote_volume": 283.25535, "trades": 4, "taker_buy_volume": 1276.5, "taker_buy_quote": 283.25535}, {"ts": 1768211640000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 338.3, "quote_volume": 75.06877, "trades": 2, "taker_buy_volume": 338.3, "taker_buy_quote": 75.06877}, {"ts": 1768211700000, "open": 0.2219, "high": 0.2219, "low": 0.2216, "close": 0.2219, "volume": 2371.1, "quote_volume": 525.74748, "trades": 10, "taker_buy_volume": 1024.0, "taker_buy_quote": 227.1761}, {"ts": 1768211760000, "open": 0.2219, "high": 0.2219, "low": 0.2217, "close": 0.2218, "volume": 1392.6, "quote_volume": 308.93601, "trades": 4, "taker_buy_volume": 1154.4, "taker_buy_quote": 256.12707}, {"ts": 1768211820000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 1509.9, "quote_volume": 335.04681, "trades": 8, "taker_buy_volume": 1509.9, "taker_buy_quote": 335.04681}, {"ts": 1768211880000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 1263.1, "quote_volume": 280.28189, "trades": 5, "taker_buy_volume": 1263.1, "taker_buy_quote": 280.28189}, {"ts": 1768211940000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 1177.1, "quote_volume": 261.19849, "trades": 4, "taker_buy_volume": 1177.1, "taker_buy_quote": 261.19849}, {"ts": 1768212000000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212060000, "open": 0.2218, "high": 0.2219, "low": 0.2216, "close": 0.2218, "volume": 1639.1, "quote_volume": 363.54587, "trades": 6, "taker_buy_volume": 757.7, "taker_buy_quote": 168.09843}, {"ts": 1768212120000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212180000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2219, "volume": 90.4, "quote_volume": 20.05524, "trades": 2, "taker_buy_volume": 90.4, "taker_buy_quote": 20.05524}, {"ts": 1768212240000, "open": 0.222, "high": 0.2224, "low": 0.222, "close": 0.2224, "volume": 925.5, "quote_volume": 205.57611, "trades": 7, "taker_buy_volume": 925.5, "taker_buy_quote": 205.57611}, {"ts": 1768212300000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2224, "volume": 1181.3, "quote_volume": 262.83245, "trades": 7, "taker_buy_volume": 437.9, "taker_buy_quote": 97.43275}, {"ts": 1768212360000, "open": 0.2225, "high": 0.2227, "low": 0.2225, "close": 0.2225, "volume": 885.9, "quote_volume": 197.17583, "trades": 7, "taker_buy_volume": 322.7, "taker_buy_quote": 71.80982}, {"ts": 1768212420000, "open": 0.2226, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 899.6, "quote_volume": 200.28282, "trades": 6, "taker_buy_volume": 854.5, "taker_buy_quote": 190.24356}, {"ts": 1768212480000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 539.9, "quote_volume": 120.23573, "trades": 3, "taker_buy_volume": 539.9, "taker_buy_quote": 120.23573}, {"ts": 1768212540000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212600000, "open": 0.2226, "high": 0.2226, "low": 0.2224, "close": 0.2224, "volume": 2556.4, "quote_volume": 568.79086, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212660000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2224, "volume": 1620.3, "quote_volume": 360.5056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212720000, "open": 0.2226, "high": 0.2226, "low": 0.2225, "close": 0.2225, "volume": 798.3, "quote_volume": 177.65208, "trades": 4, "taker_buy_volume": 303.3, "taker_buy_quote": 67.51458}, {"ts": 1768212780000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 344.4, "quote_volume": 76.629, "trades": 1, "taker_buy_volume": 344.4, "taker_buy_quote": 76.629}, {"ts": 1768212840000, "open": 0.2224, "high": 0.2224, "low": 0.2223, "close": 0.2223, "volume": 585.0, "quote_volume": 130.05, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212900000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 92.9, "quote_volume": 20.66096, "trades": 1, "taker_buy_volume": 92.9, "taker_buy_quote": 20.66096}, {"ts": 1768212960000, "open": 0.2222, "high": 0.2222, "low": 0.2219, "close": 0.2221, "volume": 5055.9, "quote_volume": 1122.42061, "trades": 21, "taker_buy_volume": 2749.2, "taker_buy_quote": 610.32602}, {"ts": 1768213020000, "open": 0.2219, "high": 0.2222, "low": 0.2219, "close": 0.2222, "volume": 4544.8, "quote_volume": 1009.27893, "trades": 15, "taker_buy_volume": 4443.6, "taker_buy_quote": 986.82265}, {"ts": 1768213080000, "open": 0.222, "high": 0.2223, "low": 0.222, "close": 0.2223, "volume": 5283.9, "quote_volume": 1174.49692, "trades": 8, "taker_buy_volume": 5238.5, "taker_buy_quote": 1164.41585}, {"ts": 1768213140000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 105.6, "quote_volume": 23.47488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213200000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213260000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 737.8, "quote_volume": 164.04622, "trades": 3, "taker_buy_volume": 737.8, "taker_buy_quote": 164.04622}, {"ts": 1768213320000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 869.4, "quote_volume": 193.35456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213380000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213440000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213500000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213560000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 540.1, "quote_volume": 120.01022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213620000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213680000, "open": 0.2222, "high": 0.2224, "low": 0.2222, "close": 0.2224, "volume": 402.8, "quote_volume": 89.5696, "trades": 2, "taker_buy_volume": 337.2, "taker_buy_quote": 74.99328}, {"ts": 1768213740000, "open": 0.2224, "high": 0.2225, "low": 0.2221, "close": 0.2223, "volume": 2143.5, "quote_volume": 476.54984, "trades": 9, "taker_buy_volume": 1120.4, "taker_buy_quote": 249.17288}, {"ts": 1768213800000, "open": 0.2224, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 1214.2, "quote_volume": 270.07855, "trades": 3, "taker_buy_volume": 1214.2, "taker_buy_quote": 270.07855}, {"ts": 1768213860000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 809.4, "quote_volume": 180.0915, "trades": 1, "taker_buy_volume": 809.4, "taker_buy_quote": 180.0915}, {"ts": 1768213920000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213980000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 742.3, "quote_volume": 165.03752, "trades": 3, "taker_buy_volume": 247.3, "taker_buy_quote": 54.99902}, {"ts": 1768214040000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 656.7, "quote_volume": 146.11575, "trades": 2, "taker_buy_volume": 656.7, "taker_buy_quote": 146.11575}, {"ts": 1768214100000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2225, "volume": 890.7, "quote_volume": 198.16447, "trades": 2, "taker_buy_volume": 809.3, "taker_buy_quote": 180.06925}, {"ts": 1768214160000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 809.1, "quote_volume": 180.02475, "trades": 1, "taker_buy_volume": 809.1, "taker_buy_quote": 180.02475}, {"ts": 1768214220000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 1558.6, "quote_volume": 346.7885, "trades": 5, "taker_buy_volume": 1558.6, "taker_buy_quote": 346.7885}, {"ts": 1768214280000, "open": 0.2225, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 715.3, "quote_volume": 159.15691, "trades": 3, "taker_buy_volume": 715.3, "taker_buy_quote": 159.15691}, {"ts": 1768214340000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 368.9, "quote_volume": 82.08025, "trades": 1, "taker_buy_volume": 368.9, "taker_buy_quote": 82.08025}, {"ts": 1768214400000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 701.1, "quote_volume": 156.06486, "trades": 4, "taker_buy_volume": 701.1, "taker_buy_quote": 156.06486}, {"ts": 1768214460000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 809.2, "quote_volume": 180.12792, "trades": 2, "taker_buy_volume": 809.2, "taker_buy_quote": 180.12792}, {"ts": 1768214520000, "open": 0.2225, "high": 0.2228, "low": 0.2225, "close": 0.2228, "volume": 5375.7, "quote_volume": 1196.62806, "trades": 9, "taker_buy_volume": 5375.7, "taker_buy_quote": 1196.62806}, {"ts": 1768214580000, "open": 0.2228, "high": 0.2231, "low": 0.2227, "close": 0.2227, "volume": 30390.3, "quote_volume": 6773.92942, "trades": 57, "taker_buy_volume": 12783.8, "taker_buy_quote": 2850.85792}, {"ts": 1768214640000, "open": 0.2229, "high": 0.2231, "low": 0.2228, "close": 0.2228, "volume": 15542.9, "quote_volume": 3465.38919, "trades": 30, "taker_buy_volume": 7733.6, "taker_buy_quote": 1724.57367}, {"ts": 1768214700000, "open": 0.2228, "high": 0.2228, "low": 0.2225, "close": 0.2226, "volume": 14993.2, "quote_volume": 3336.80528, "trades": 24, "taker_buy_volume": 1348.4, "taker_buy_quote": 300.0813}, {"ts": 1768214760000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 404.0, "quote_volume": 89.9708, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 89.9708}, {"ts": 1768214820000, "open": 0.2227, "high": 0.2227, "low": 0.2221, "close": 0.2224, "volume": 8363.4, "quote_volume": 1859.20788, "trades": 23, "taker_buy_volume": 2650.7, "taker_buy_quote": 589.66272}, {"ts": 1768214880000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2225, "volume": 2119.8, "quote_volume": 471.63878, "trades": 8, "taker_buy_volume": 2036.2, "taker_buy_quote": 453.0545}, {"ts": 1768214940000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 2031.9, "quote_volume": 452.09775, "trades": 5, "taker_buy_volume": 2031.9, "taker_buy_quote": 452.09775}, {"ts": 1768215000000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 1075.7, "quote_volume": 239.02893, "trades": 8, "taker_buy_volume": 1030.6, "taker_buy_quote": 229.00771}, {"ts": 1768215060000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2224, "volume": 2852.3, "quote_volume": 634.32897, "trades": 11, "taker_buy_volume": 2312.2, "taker_buy_quote": 514.21073}, {"ts": 1768215120000, "open": 0.2224, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 310.4, "quote_volume": 69.0525, "trades": 2, "taker_buy_volume": 310.4, "taker_buy_quote": 69.0525}, {"ts": 1768215180000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 341.7, "quote_volume": 75.99408, "trades": 1, "taker_buy_volume": 341.7, "taker_buy_quote": 75.99408}, {"ts": 1768215240000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 1616.4, "quote_volume": 359.649, "trades": 4, "taker_buy_volume": 1616.4, "taker_buy_quote": 359.649}, {"ts": 1768215300000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 808.3, "quote_volume": 179.84675, "trades": 1, "taker_buy_volume": 808.3, "taker_buy_quote": 179.84675}, {"ts": 1768215360000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 1616.2, "quote_volume": 359.6045, "trades": 2, "taker_buy_volume": 1616.2, "taker_buy_quote": 359.6045}, {"ts": 1768215420000, "open": 0.2224, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 454.4, "quote_volume": 101.0653, "trades": 2, "taker_buy_volume": 454.4, "taker_buy_quote": 101.0653}, {"ts": 1768215480000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 2716.2, "quote_volume": 604.3545, "trades": 5, "taker_buy_volume": 2716.2, "taker_buy_quote": 604.3545}, {"ts": 1768215540000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 5000.0, "quote_volume": 1112.5, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 1112.5}, {"ts": 1768215600000, "open": 0.2226, "high": 0.2228, "low": 0.2226, "close": 0.2228, "volume": 5579.1, "quote_volume": 1241.9659, "trades": 15, "taker_buy_volume": 5107.4, "taker_buy_quote": 1136.96548}, {"ts": 1768215660000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215720000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215780000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215840000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 712.7, "quote_volume": 158.78956, "trades": 3, "taker_buy_volume": 712.7, "taker_buy_quote": 158.78956}, {"ts": 1768215900000, "open": 0.2229, "high": 0.223, "low": 0.2229, "close": 0.223, "volume": 2138.5, "quote_volume": 476.87514, "trades": 10, "taker_buy_volume": 290.2, "taker_buy_quote": 64.7101}, {"ts": 1768215960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 632.4, "quote_volume": 141.0252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216020000, "open": 0.223, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 1893.5, "quote_volume": 422.42668, "trades": 10, "taker_buy_volume": 655.9, "taker_buy_quote": 146.39238}, {"ts": 1768216080000, "open": 0.223, "high": 0.223, "low": 0.2227, "close": 0.2227, "volume": 3013.7, "quote_volume": 671.57111, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216140000, "open": 0.2228, "high": 0.2229, "low": 0.2227, "close": 0.2227, "volume": 2740.7, "quote_volume": 610.64065, "trades": 9, "taker_buy_volume": 1032.4, "taker_buy_quote": 230.05374}, {"ts": 1768216200000, "open": 0.223, "high": 0.223, "low": 0.2227, "close": 0.2228, "volume": 1476.3, "quote_volume": 328.97687, "trades": 5, "taker_buy_volume": 368.0, "taker_buy_quote": 82.064}, {"ts": 1768216260000, "open": 0.2228, "high": 0.223, "low": 0.2228, "close": 0.2229, "volume": 6482.1, "quote_volume": 1444.45947, "trades": 16, "taker_buy_volume": 1031.9, "taker_buy_quote": 230.04177}, {"ts": 1768216320000, "open": 0.2228, "high": 0.223, "low": 0.2228, "close": 0.2229, "volume": 1207.2, "quote_volume": 269.12127, "trades": 6, "taker_buy_volume": 493.5, "taker_buy_quote": 110.0505}, {"ts": 1768216380000, "open": 0.2229, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 1495.0, "quote_volume": 333.06012, "trades": 9, "taker_buy_volume": 336.5, "taker_buy_quote": 75.00585}, {"ts": 1768216440000, "open": 0.2229, "high": 0.2231, "low": 0.2227, "close": 0.2228, "volume": 3450.7, "quote_volume": 769.26749, "trades": 15, "taker_buy_volume": 2305.8, "taker_buy_quote": 514.14218}, {"ts": 1768216500000, "open": 0.223, "high": 0.2231, "low": 0.2229, "close": 0.2231, "volume": 1594.7, "quote_volume": 355.56763, "trades": 9, "taker_buy_volume": 1027.3, "taker_buy_quote": 229.09417}, {"ts": 1768216560000, "open": 0.223, "high": 0.2232, "low": 0.223, "close": 0.2231, "volume": 5250.0, "quote_volume": 1171.66798, "trades": 11, "taker_buy_volume": 4689.5, "taker_buy_quote": 1046.63943}, {"ts": 1768216620000, "open": 0.2231, "high": 0.2231, "low": 0.223, "close": 0.223, "volume": 672.4, "quote_volume": 149.98555, "trades": 2, "taker_buy_volume": 403.5, "taker_buy_quote": 90.02085}, {"ts": 1768216680000, "open": 0.2231, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 1431.0, "quote_volume": 319.27442, "trades": 4, "taker_buy_volume": 807.1, "taker_buy_quote": 180.09522}, {"ts": 1768216740000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1083.6, "quote_volume": 241.6428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216800000, "open": 0.2229, "high": 0.2232, "low": 0.2222, "close": 0.2226, "volume": 40290.8, "quote_volume": 8965.03666, "trades": 76, "taker_buy_volume": 7092.4, "taker_buy_quote": 1578.08837}, {"ts": 1768216860000, "open": 0.2226, "high": 0.2229, "low": 0.2226, "close": 0.2229, "volume": 4898.6, "quote_volume": 1090.99218, "trades": 10, "taker_buy_volume": 4898.6, "taker_buy_quote": 1090.99218}, {"ts": 1768216920000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2229, "volume": 285.7, "quote_volume": 63.67763, "trades": 6, "taker_buy_volume": 236.7, "taker_buy_quote": 52.76043}, {"ts": 1768216980000, "open": 0.2229, "high": 0.2234, "low": 0.2229, "close": 0.2233, "volume": 2990.1, "quote_volume": 667.09025, "trades": 17, "taker_buy_volume": 2270.6, "taker_buy_quote": 506.60134}, {"ts": 1768217040000, "open": 0.2233, "high": 0.2235, "low": 0.2233, "close": 0.2233, "volume": 1231.6, "quote_volume": 275.05792, "trades": 6, "taker_buy_volume": 208.2, "taker_buy_quote": 46.5327}, {"ts": 1768217100000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 6446.0, "quote_volume": 1440.68882, "trades": 9, "taker_buy_volume": 6446.0, "taker_buy_quote": 1440.68882}, {"ts": 1768217160000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 4559.2, "quote_volume": 1019.90929, "trades": 6, "taker_buy_volume": 4326.4, "taker_buy_quote": 967.83193}, {"ts": 1768217220000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 315.5, "quote_volume": 70.57735, "trades": 2, "taker_buy_volume": 315.5, "taker_buy_quote": 70.57735}, {"ts": 1768217280000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 252.7, "quote_volume": 56.52899, "trades": 2, "taker_buy_volume": 252.7, "taker_buy_quote": 56.52899}, {"ts": 1768217340000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 1945.9, "quote_volume": 435.32722, "trades": 6, "taker_buy_volume": 1360.3, "taker_buy_quote": 304.3285}, {"ts": 1768217400000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 676.7, "quote_volume": 151.39596, "trades": 3, "taker_buy_volume": 181.7, "taker_buy_quote": 40.66446}, {"ts": 1768217460000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 739.0, "quote_volume": 165.3387, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 54.6072}, {"ts": 1768217520000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 364.0, "quote_volume": 81.4632, "trades": 3, "taker_buy_volume": 364.0, "taker_buy_quote": 81.4632}, {"ts": 1768217580000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 324.3, "quote_volume": 72.57834, "trades": 3, "taker_buy_volume": 324.3, "taker_buy_quote": 72.57834}, {"ts": 1768217640000, "open": 0.2238, "high": 0.224, "low": 0.2237, "close": 0.2237, "volume": 8840.4, "quote_volume": 1978.72275, "trades": 25, "taker_buy_volume": 4091.5, "taker_buy_quote": 915.73638}, {"ts": 1768217700000, "open": 0.2237, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 894.0, "quote_volume": 200.04428, "trades": 10, "taker_buy_volume": 282.4, "taker_buy_quote": 63.22936}, {"ts": 1768217760000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 351.7, "quote_volume": 78.7808, "trades": 2, "taker_buy_volume": 351.7, "taker_buy_quote": 78.7808}, {"ts": 1768217820000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 161.0, "quote_volume": 36.064, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 36.064}, {"ts": 1768217880000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217940000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 495.0, "quote_volume": 110.781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218000000, "open": 0.2237, "high": 0.2237, "low": 0.2236, "close": 0.2236, "volume": 584.6, "quote_volume": 130.72104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218060000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218120000, "open": 0.2235, "high": 0.2235, "low": 0.2231, "close": 0.2233, "volume": 7030.2, "quote_volume": 1570.1779, "trades": 23, "taker_buy_volume": 2913.4, "taker_buy_quote": 650.6243}, {"ts": 1768218180000, "open": 0.2232, "high": 0.2233, "low": 0.223, "close": 0.2233, "volume": 2457.1, "quote_volume": 548.37445, "trades": 11, "taker_buy_volume": 1461.9, "taker_buy_quote": 326.3768}, {"ts": 1768218240000, "open": 0.2231, "high": 0.2234, "low": 0.2231, "close": 0.2234, "volume": 4291.5, "quote_volume": 958.23708, "trades": 13, "taker_buy_volume": 3284.6, "taker_buy_quote": 733.5502}, {"ts": 1768218300000, "open": 0.2234, "high": 0.2234, "low": 0.2232, "close": 0.2234, "volume": 2982.1, "quote_volume": 666.05989, "trades": 5, "taker_buy_volume": 2039.5, "taker_buy_quote": 455.6243}, {"ts": 1768218360000, "open": 0.2234, "high": 0.2236, "low": 0.2234, "close": 0.2236, "volume": 5656.7, "quote_volume": 1264.26855, "trades": 18, "taker_buy_volume": 4775.8, "taker_buy_quote": 1067.41532}, {"ts": 1768218420000, "open": 0.2236, "high": 0.2238, "low": 0.2235, "close": 0.2235, "volume": 7889.5, "quote_volume": 1764.82203, "trades": 36, "taker_buy_volume": 4504.3, "taker_buy_quote": 1007.96045}, {"ts": 1768218480000, "open": 0.2235, "high": 0.2237, "low": 0.2235, "close": 0.2236, "volume": 2362.3, "quote_volume": 528.21065, "trades": 7, "taker_buy_volume": 1450.8, "taker_buy_quote": 324.44496}, {"ts": 1768218540000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 1257.7, "quote_volume": 281.36513, "trades": 5, "taker_buy_volume": 805.8, "taker_buy_quote": 180.2751}, {"ts": 1768218600000, "open": 0.2237, "high": 0.2239, "low": 0.2237, "close": 0.2238, "volume": 1246.0, "quote_volume": 278.8421, "trades": 4, "taker_buy_volume": 361.2, "taker_buy_quote": 80.8682}, {"ts": 1768218660000, "open": 0.2237, "high": 0.2237, "low": 0.2234, "close": 0.2236, "volume": 4067.3, "quote_volume": 909.03993, "trades": 18, "taker_buy_volume": 1845.9, "taker_buy_quote": 412.59025}, {"ts": 1768218720000, "open": 0.2236, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 1698.6, "quote_volume": 379.84365, "trades": 5, "taker_buy_volume": 1698.6, "taker_buy_quote": 379.84365}, {"ts": 1768218780000, "open": 0.2237, "high": 0.2238, "low": 0.2236, "close": 0.2237, "volume": 2491.0, "quote_volume": 557.22077, "trades": 8, "taker_buy_volume": 1589.1, "taker_buy_quote": 355.5083}, {"ts": 1768218840000, "open": 0.2238, "high": 0.2238, "low": 0.2236, "close": 0.2238, "volume": 1898.7, "quote_volume": 424.86644, "trades": 8, "taker_buy_volume": 1338.1, "taker_buy_quote": 299.46678}, {"ts": 1768218900000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 3621.2, "quote_volume": 810.22583, "trades": 8, "taker_buy_volume": 2762.1, "taker_buy_quote": 618.04516}, {"ts": 1768218960000, "open": 0.2237, "high": 0.2238, "low": 0.2235, "close": 0.2236, "volume": 2459.0, "quote_volume": 549.90492, "trades": 11, "taker_buy_volume": 1992.4, "taker_buy_quote": 445.59206}, {"ts": 1768219020000, "open": 0.2235, "high": 0.2237, "low": 0.2234, "close": 0.2237, "volume": 2904.4, "quote_volume": 649.46251, "trades": 12, "taker_buy_volume": 2485.8, "taker_buy_quote": 555.91219}, {"ts": 1768219080000, "open": 0.2236, "high": 0.2238, "low": 0.2235, "close": 0.2237, "volume": 2493.6, "quote_volume": 557.70042, "trades": 8, "taker_buy_volume": 1655.8, "taker_buy_quote": 370.40262}, {"ts": 1768219140000, "open": 0.2236, "high": 0.2238, "low": 0.2236, "close": 0.2238, "volume": 1931.4, "quote_volume": 432.09328, "trades": 5, "taker_buy_volume": 1516.9, "taker_buy_quote": 339.41108}, {"ts": 1768219200000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219260000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 1155.2, "quote_volume": 258.22032, "trades": 3, "taker_buy_volume": 743.2, "taker_buy_quote": 166.13832}, {"ts": 1768219320000, "open": 0.2235, "high": 0.2235, "low": 0.2234, "close": 0.2234, "volume": 447.9, "quote_volume": 100.06916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219380000, "open": 0.2234, "high": 0.2236, "low": 0.2233, "close": 0.2236, "volume": 2747.0, "quote_volume": 614.00834, "trades": 10, "taker_buy_volume": 1938.4, "taker_buy_quote": 433.38549}, {"ts": 1768219440000, "open": 0.2235, "high": 0.2237, "low": 0.2235, "close": 0.2237, "volume": 1532.6, "quote_volume": 342.63724, "trades": 7, "taker_buy_volume": 675.8, "taker_buy_quote": 151.14244}, {"ts": 1768219500000, "open": 0.2237, "high": 0.2238, "low": 0.2236, "close": 0.2237, "volume": 2496.8, "quote_volume": 558.5344, "trades": 9, "taker_buy_volume": 1659.8, "taker_buy_quote": 371.33723}, {"ts": 1768219560000, "open": 0.2237, "high": 0.2237, "low": 0.2234, "close": 0.2237, "volume": 3274.7, "quote_volume": 732.19266, "trades": 19, "taker_buy_volume": 2277.9, "taker_buy_quote": 509.43507}, {"ts": 1768219620000, "open": 0.2235, "high": 0.2237, "low": 0.2235, "close": 0.2236, "volume": 1505.4, "quote_volume": 336.59237, "trades": 4, "taker_buy_volume": 237.1, "taker_buy_quote": 53.03927}, {"ts": 1768219680000, "open": 0.2236, "high": 0.2237, "low": 0.2235, "close": 0.2236, "volume": 2806.4, "quote_volume": 627.49153, "trades": 11, "taker_buy_volume": 2423.6, "taker_buy_quote": 541.93573}, {"ts": 1768219740000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 1158.8, "quote_volume": 259.22356, "trades": 5, "taker_buy_volume": 1158.8, "taker_buy_quote": 259.22356}, {"ts": 1768219800000, "open": 0.2237, "high": 0.2237, "low": 0.2235, "close": 0.2237, "volume": 1543.8, "quote_volume": 345.27196, "trades": 3, "taker_buy_volume": 1163.3, "taker_buy_quote": 260.23021}, {"ts": 1768219860000, "open": 0.2238, "high": 0.2238, "low": 0.2236, "close": 0.2237, "volume": 2437.3, "quote_volume": 545.22812, "trades": 7, "taker_buy_volume": 1158.4, "taker_buy_quote": 259.17925}, {"ts": 1768219920000, "open": 0.2237, "high": 0.2239, "low": 0.2237, "close": 0.2239, "volume": 7778.1, "quote_volume": 1740.74288, "trades": 15, "taker_buy_volume": 6788.1, "taker_buy_quote": 1519.18088}, {"ts": 1768219980000, "open": 0.224, "high": 0.2242, "low": 0.2239, "close": 0.224, "volume": 8208.3, "quote_volume": 1838.91615, "trades": 12, "taker_buy_volume": 7271.6, "taker_buy_quote": 1629.13952}, {"ts": 1768220040000, "open": 0.2241, "high": 0.2241, "low": 0.2238, "close": 0.2238, "volume": 518.4, "quote_volume": 116.07327, "trades": 5, "taker_buy_volume": 151.8, "taker_buy_quote": 34.01838}, {"ts": 1768220100000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 1227.2, "quote_volume": 274.73396, "trades": 3, "taker_buy_volume": 371.0, "taker_buy_quote": 83.0669}, {"ts": 1768220160000, "open": 0.2239, "high": 0.224, "low": 0.2238, "close": 0.2238, "volume": 1500.0, "quote_volume": 335.81442, "trades": 6, "taker_buy_volume": 804.7, "taker_buy_quote": 180.20628}, {"ts": 1768220220000, "open": 0.2239, "high": 0.2241, "low": 0.2239, "close": 0.224, "volume": 1054.9, "quote_volume": 236.2726, "trades": 7, "taker_buy_volume": 1054.9, "taker_buy_quote": 236.2726}, {"ts": 1768220280000, "open": 0.2239, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 1829.2, "quote_volume": 409.64346, "trades": 8, "taker_buy_volume": 1095.0, "taker_buy_quote": 245.28}, {"ts": 1768220340000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1148.7, "quote_volume": 257.3088, "trades": 5, "taker_buy_volume": 1148.7, "taker_buy_quote": 257.3088}, {"ts": 1768220400000, "open": 0.2239, "high": 0.224, "low": 0.2236, "close": 0.224, "volume": 5371.9, "quote_volume": 1202.35027, "trades": 27, "taker_buy_volume": 2141.2, "taker_buy_quote": 479.44925}, {"ts": 1768220460000, "open": 0.2238, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 2606.7, "quote_volume": 583.83519, "trades": 12, "taker_buy_volume": 2499.3, "taker_buy_quote": 559.7937}, {"ts": 1768220520000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1904.2, "quote_volume": 426.5408, "trades": 10, "taker_buy_volume": 1904.2, "taker_buy_quote": 426.5408}, {"ts": 1768220580000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2241, "volume": 5682.4, "quote_volume": 1273.3365, "trades": 10, "taker_buy_volume": 5235.7, "taker_buy_quote": 1173.32037}, {"ts": 1768220640000, "open": 0.2241, "high": 0.2242, "low": 0.2241, "close": 0.2242, "volume": 318.3, "quote_volume": 71.35718, "trades": 4, "taker_buy_volume": 261.5, "taker_buy_quote": 58.6283}, {"ts": 1768220700000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 1330.7, "quote_volume": 298.39916, "trades": 7, "taker_buy_volume": 1330.7, "taker_buy_quote": 298.39916}, {"ts": 1768220760000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 804.6, "quote_volume": 180.47178, "trades": 1, "taker_buy_volume": 804.6, "taker_buy_quote": 180.47178}, {"ts": 1768220820000, "open": 0.2243, "high": 0.2246, "low": 0.2243, "close": 0.2246, "volume": 5755.4, "quote_volume": 1291.21027, "trades": 11, "taker_buy_volume": 5384.1, "taker_buy_quote": 1207.85342}, {"ts": 1768220880000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 1413.2, "quote_volume": 317.34285, "trades": 6, "taker_buy_volume": 66.7, "taker_buy_quote": 14.98082}, {"ts": 1768220940000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221000000, "open": 0.2245, "high": 0.2245, "low": 0.2244, "close": 0.2244, "volume": 828.8, "quote_volume": 186.03222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221060000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221120000, "open": 0.2246, "high": 0.2247, "low": 0.2245, "close": 0.2245, "volume": 3680.3, "quote_volume": 826.72815, "trades": 18, "taker_buy_volume": 970.2, "taker_buy_quote": 217.91154}, {"ts": 1768221180000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221240000, "open": 0.2246, "high": 0.2248, "low": 0.2246, "close": 0.2248, "volume": 2236.0, "quote_volume": 502.41952, "trades": 7, "taker_buy_volume": 1741.0, "taker_buy_quote": 391.24252}, {"ts": 1768221300000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221360000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221420000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 735.6, "quote_volume": 165.30082, "trades": 4, "taker_buy_volume": 691.0, "taker_buy_quote": 155.2792}, {"ts": 1768221480000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221540000, "open": 0.2247, "high": 0.2247, "low": 0.2245, "close": 0.2245, "volume": 4743.1, "quote_volume": 1065.36971, "trades": 15, "taker_buy_volume": 284.4, "taker_buy_quote": 63.90468}, {"ts": 1768221600000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 495.0, "quote_volume": 111.177, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 111.177}, {"ts": 1768221660000, "open": 0.2247, "high": 0.2249, "low": 0.2246, "close": 0.2249, "volume": 2596.4, "quote_volume": 583.28736, "trades": 15, "taker_buy_volume": 2022.4, "taker_buy_quote": 454.36696}, {"ts": 1768221720000, "open": 0.2248, "high": 0.2248, "low": 0.2247, "close": 0.2247, "volume": 1712.0, "quote_volume": 384.7359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221780000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221840000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 279.7, "quote_volume": 62.87656, "trades": 1, "taker_buy_volume": 279.7, "taker_buy_quote": 62.87656}, {"ts": 1768221900000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221960000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 273.9, "quote_volume": 61.54533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222020000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222080000, "open": 0.2246, "high": 0.2247, "low": 0.2243, "close": 0.2247, "volume": 9116.6, "quote_volume": 2045.88731, "trades": 19, "taker_buy_volume": 1149.7, "taker_buy_quote": 258.23242}, {"ts": 1768222140000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 612.6, "quote_volume": 137.65122, "trades": 4, "taker_buy_volume": 612.6, "taker_buy_quote": 137.65122}, {"ts": 1768222200000, "open": 0.2248, "high": 0.2249, "low": 0.2248, "close": 0.2249, "volume": 1349.7, "quote_volume": 303.52983, "trades": 7, "taker_buy_volume": 1349.7, "taker_buy_quote": 303.52983}, {"ts": 1768222260000, "open": 0.2249, "high": 0.2255, "low": 0.2249, "close": 0.225, "volume": 10253.0, "quote_volume": 2309.57706, "trades": 38, "taker_buy_volume": 3123.2, "taker_buy_quote": 703.58564}, {"ts": 1768222320000, "open": 0.2251, "high": 0.2253, "low": 0.2251, "close": 0.2253, "volume": 1807.5, "quote_volume": 407.09554, "trades": 7, "taker_buy_volume": 1807.5, "taker_buy_quote": 407.09554}, {"ts": 1768222380000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 399.5, "quote_volume": 89.92745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222440000, "open": 0.225, "high": 0.2252, "low": 0.2249, "close": 0.2252, "volume": 1386.7, "quote_volume": 312.1538, "trades": 9, "taker_buy_volume": 995.7, "taker_buy_quote": 224.19651}, {"ts": 1768222500000, "open": 0.2253, "high": 0.2253, "low": 0.2249, "close": 0.2252, "volume": 2466.0, "quote_volume": 555.13048, "trades": 9, "taker_buy_volume": 852.8, "taker_buy_quote": 192.11364}, {"ts": 1768222560000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 1162.6, "quote_volume": 261.81782, "trades": 8, "taker_buy_volume": 1162.6, "taker_buy_quote": 261.81782}, {"ts": 1768222620000, "open": 0.2252, "high": 0.2255, "low": 0.2252, "close": 0.2255, "volume": 3889.8, "quote_volume": 876.20278, "trades": 13, "taker_buy_volume": 3889.8, "taker_buy_quote": 876.20278}, {"ts": 1768222680000, "open": 0.2255, "high": 0.2256, "low": 0.2252, "close": 0.2256, "volume": 3311.1, "quote_volume": 746.36641, "trades": 15, "taker_buy_volume": 122.1, "taker_buy_quote": 27.54576}, {"ts": 1768222740000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2254, "volume": 947.6, "quote_volume": 213.68373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222800000, "open": 0.2256, "high": 0.2257, "low": 0.2253, "close": 0.2253, "volume": 5444.2, "quote_volume": 1227.6129, "trades": 21, "taker_buy_volume": 542.4, "taker_buy_quote": 122.41599}, {"ts": 1768222860000, "open": 0.2253, "high": 0.2253, "low": 0.2251, "close": 0.2251, "volume": 804.7, "quote_volume": 181.21844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222920000, "open": 0.225, "high": 0.2253, "low": 0.2249, "close": 0.2253, "volume": 2205.8, "quote_volume": 496.29717, "trades": 11, "taker_buy_volume": 917.6, "taker_buy_quote": 206.52704}, {"ts": 1768222980000, "open": 0.2253, "high": 0.2254, "low": 0.2253, "close": 0.2254, "volume": 315.2, "quote_volume": 71.04163, "trades": 3, "taker_buy_volume": 315.2, "taker_buy_quote": 71.04163}, {"ts": 1768223040000, "open": 0.2255, "high": 0.2258, "low": 0.2255, "close": 0.2255, "volume": 6230.5, "quote_volume": 1405.6741, "trades": 26, "taker_buy_volume": 600.1, "taker_buy_quote": 135.41729}, {"ts": 1768223100000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223160000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 471.7, "quote_volume": 106.32118, "trades": 3, "taker_buy_volume": 399.8, "taker_buy_quote": 90.11492}, {"ts": 1768223220000, "open": 0.2253, "high": 0.2253, "low": 0.2251, "close": 0.2251, "volume": 933.3, "quote_volume": 210.18636, "trades": 6, "taker_buy_volume": 799.8, "taker_buy_quote": 180.12216}, {"ts": 1768223280000, "open": 0.225, "high": 0.2251, "low": 0.225, "close": 0.2251, "volume": 307.3, "quote_volume": 69.17004, "trades": 2, "taker_buy_volume": 275.4, "taker_buy_quote": 61.99254}, {"ts": 1768223340000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 399.8, "quote_volume": 89.99498, "trades": 1, "taker_buy_volume": 399.8, "taker_buy_quote": 89.99498}, {"ts": 1768223400000, "open": 0.2252, "high": 0.2254, "low": 0.2252, "close": 0.2254, "volume": 1555.4, "quote_volume": 350.51785, "trades": 7, "taker_buy_volume": 1555.4, "taker_buy_quote": 350.51785}, {"ts": 1768223460000, "open": 0.2252, "high": 0.2252, "low": 0.2245, "close": 0.2248, "volume": 16373.5, "quote_volume": 3682.18789, "trades": 30, "taker_buy_volume": 3565.7, "taker_buy_quote": 801.70636}, {"ts": 1768223520000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 1427.9, "quote_volume": 320.99192, "trades": 6, "taker_buy_volume": 1427.9, "taker_buy_quote": 320.99192}, {"ts": 1768223580000, "open": 0.2248, "high": 0.2249, "low": 0.2247, "close": 0.2247, "volume": 2604.3, "quote_volume": 585.49766, "trades": 10, "taker_buy_volume": 2064.7, "taker_buy_quote": 464.20004}, {"ts": 1768223640000, "open": 0.2246, "high": 0.2247, "low": 0.2245, "close": 0.2247, "volume": 2856.6, "quote_volume": 641.49552, "trades": 13, "taker_buy_volume": 2272.4, "taker_buy_quote": 510.33816}, {"ts": 1768223700000, "open": 0.2248, "high": 0.225, "low": 0.2246, "close": 0.225, "volume": 1751.7, "quote_volume": 393.94397, "trades": 8, "taker_buy_volume": 1722.0, "taker_buy_quote": 387.27335}, {"ts": 1768223760000, "open": 0.2249, "high": 0.225, "low": 0.2249, "close": 0.225, "volume": 621.8, "quote_volume": 139.87752, "trades": 5, "taker_buy_volume": 347.0, "taker_buy_quote": 78.075}, {"ts": 1768223820000, "open": 0.2249, "high": 0.225, "low": 0.2247, "close": 0.225, "volume": 4345.4, "quote_volume": 977.07219, "trades": 17, "taker_buy_volume": 1707.4, "taker_buy_quote": 384.07422}, {"ts": 1768223880000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 667.0, "quote_volume": 150.075, "trades": 2, "taker_buy_volume": 667.0, "taker_buy_quote": 150.075}, {"ts": 1768223940000, "open": 0.225, "high": 0.2251, "low": 0.225, "close": 0.2251, "volume": 520.3, "quote_volume": 117.07416, "trades": 3, "taker_buy_volume": 520.3, "taker_buy_quote": 117.07416}, {"ts": 1768224000000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 683.0, "quote_volume": 153.8116, "trades": 2, "taker_buy_volume": 683.0, "taker_buy_quote": 153.8116}, {"ts": 1768224060000, "open": 0.2253, "high": 0.2254, "low": 0.2253, "close": 0.2254, "volume": 89.0, "quote_volume": 20.05615, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 20.05615}, {"ts": 1768224120000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 781.0, "quote_volume": 176.0088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224180000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 798.8, "quote_volume": 180.0799, "trades": 2, "taker_buy_volume": 798.8, "taker_buy_quote": 180.0799}, {"ts": 1768224240000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 1708.2, "quote_volume": 384.7204, "trades": 5, "taker_buy_volume": 1168.7, "taker_buy_quote": 263.225}, {"ts": 1768224300000, "open": 0.2253, "high": 0.2254, "low": 0.2253, "close": 0.2254, "volume": 649.3, "quote_volume": 146.29174, "trades": 4, "taker_buy_volume": 382.1, "taker_buy_quote": 86.09158}, {"ts": 1768224360000, "open": 0.2253, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 525.5, "quote_volume": 118.39158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224420000, "open": 0.2253, "high": 0.2254, "low": 0.2252, "close": 0.2254, "volume": 1750.8, "quote_volume": 394.52619, "trades": 6, "taker_buy_volume": 736.8, "taker_buy_quote": 166.07472}, {"ts": 1768224480000, "open": 0.2254, "high": 0.2255, "low": 0.2251, "close": 0.2253, "volume": 5252.4, "quote_volume": 1183.57362, "trades": 16, "taker_buy_volume": 2602.7, "taker_buy_quote": 586.72491}, {"ts": 1768224540000, "open": 0.2253, "high": 0.2255, "low": 0.2253, "close": 0.2254, "volume": 1979.6, "quote_volume": 446.35908, "trades": 11, "taker_buy_volume": 1251.3, "taker_buy_quote": 282.16815}, {"ts": 1768224600000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224660000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 1341.3, "quote_volume": 302.2151, "trades": 7, "taker_buy_volume": 1252.3, "taker_buy_quote": 282.15895}, {"ts": 1768224720000, "open": 0.2254, "high": 0.2256, "low": 0.2254, "close": 0.2254, "volume": 1297.6, "quote_volume": 292.58477, "trades": 7, "taker_buy_volume": 798.4, "taker_buy_quote": 180.06509}, {"ts": 1768224780000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 624.6, "quote_volume": 140.88501, "trades": 2, "taker_buy_volume": 377.1, "taker_buy_quote": 85.07376}, {"ts": 1768224840000, "open": 0.2256, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 1002.3, "quote_volume": 226.09474, "trades": 4, "taker_buy_volume": 270.6, "taker_buy_quote": 61.04736}, {"ts": 1768224900000, "open": 0.2257, "high": 0.2259, "low": 0.2257, "close": 0.2258, "volume": 1142.8, "quote_volume": 258.0968, "trades": 9, "taker_buy_volume": 658.8, "taker_buy_quote": 148.8096}, {"ts": 1768224960000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 239.4, "quote_volume": 54.03258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225020000, "open": 0.2257, "high": 0.2258, "low": 0.2257, "close": 0.2258, "volume": 705.1, "quote_volume": 159.15764, "trades": 4, "taker_buy_volume": 660.7, "taker_buy_quote": 149.13656}, {"ts": 1768225080000, "open": 0.2257, "high": 0.2258, "low": 0.2257, "close": 0.2258, "volume": 1135.3, "quote_volume": 256.26754, "trades": 3, "taker_buy_volume": 1135.3, "taker_buy_quote": 256.26754}, {"ts": 1768225140000, "open": 0.2258, "high": 0.2259, "low": 0.2258, "close": 0.2259, "volume": 2357.2, "quote_volume": 532.37997, "trades": 14, "taker_buy_volume": 1355.7, "taker_buy_quote": 306.24127}, {"ts": 1768225200000, "open": 0.2259, "high": 0.2261, "low": 0.2259, "close": 0.2259, "volume": 6100.2, "quote_volume": 1378.67341, "trades": 14, "taker_buy_volume": 6100.2, "taker_buy_quote": 1378.67341}, {"ts": 1768225260000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 1134.1, "quote_volume": 256.3188, "trades": 4, "taker_buy_volume": 122.0, "taker_buy_quote": 27.5842}, {"ts": 1768225320000, "open": 0.226, "high": 0.2262, "low": 0.2259, "close": 0.2259, "volume": 36136.7, "quote_volume": 8168.57236, "trades": 19, "taker_buy_volume": 962.4, "taker_buy_quote": 217.60323}, {"ts": 1768225380000, "open": 0.2259, "high": 0.226, "low": 0.2257, "close": 0.2257, "volume": 711.8, "quote_volume": 160.78142, "trades": 7, "taker_buy_volume": 623.0, "taker_buy_quote": 140.73482}, {"ts": 1768225440000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 481.8, "quote_volume": 108.79044, "trades": 2, "taker_buy_volume": 481.8, "taker_buy_quote": 108.79044}, {"ts": 1768225500000, "open": 0.2256, "high": 0.2257, "low": 0.2256, "close": 0.2257, "volume": 801.0, "quote_volume": 180.73176, "trades": 3, "taker_buy_volume": 261.6, "taker_buy_quote": 59.04312}, {"ts": 1768225560000, "open": 0.2256, "high": 0.2257, "low": 0.2252, "close": 0.2254, "volume": 5840.3, "quote_volume": 1316.27075, "trades": 22, "taker_buy_volume": 2935.1, "taker_buy_quote": 661.7117}, {"ts": 1768225620000, "open": 0.2253, "high": 0.2264, "low": 0.2253, "close": 0.2261, "volume": 23402.9, "quote_volume": 5288.29453, "trades": 59, "taker_buy_volume": 18478.4, "taker_buy_quote": 4174.96408}, {"ts": 1768225680000, "open": 0.2261, "high": 0.2264, "low": 0.226, "close": 0.226, "volume": 6031.6, "quote_volume": 1364.3028, "trades": 15, "taker_buy_volume": 2206.1, "taker_buy_quote": 499.29486}, {"ts": 1768225740000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 422.1, "quote_volume": 95.3893, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225800000, "open": 0.2259, "high": 0.2261, "low": 0.2259, "close": 0.2261, "volume": 852.1, "quote_volume": 192.56641, "trades": 5, "taker_buy_volume": 385.1, "taker_buy_quote": 87.07111}, {"ts": 1768225860000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 450.3, "quote_volume": 101.7678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225920000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 228.2, "quote_volume": 51.55038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225980000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 534.3, "quote_volume": 120.85866, "trades": 2, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02066}, {"ts": 1768226040000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226100000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 787.8, "quote_volume": 178.12158, "trades": 3, "taker_buy_volume": 743.5, "taker_buy_quote": 168.10535}, {"ts": 1768226160000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 796.0, "quote_volume": 180.07326, "trades": 5, "taker_buy_volume": 796.0, "taker_buy_quote": 180.07326}, {"ts": 1768226220000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226280000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 2630.2, "quote_volume": 594.96291, "trades": 9, "taker_buy_volume": 1613.8, "taker_buy_quote": 365.05323}, {"ts": 1768226340000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 279.4, "quote_volume": 63.17234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226400000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226460000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 368.1, "quote_volume": 83.30546, "trades": 5, "taker_buy_volume": 368.1, "taker_buy_quote": 83.30546}, {"ts": 1768226520000, "open": 0.2265, "high": 0.2271, "low": 0.2263, "close": 0.2268, "volume": 40920.3, "quote_volume": 9276.65754, "trades": 119, "taker_buy_volume": 5506.9, "taker_buy_quote": 1248.98826}, {"ts": 1768226580000, "open": 0.2267, "high": 0.2273, "low": 0.2267, "close": 0.2268, "volume": 17419.9, "quote_volume": 3955.58945, "trades": 48, "taker_buy_volume": 7676.9, "taker_buy_quote": 1744.21916}, {"ts": 1768226640000, "open": 0.227, "high": 0.2273, "low": 0.2269, "close": 0.2273, "volume": 12077.0, "quote_volume": 2742.50591, "trades": 44, "taker_buy_volume": 1297.4, "taker_buy_quote": 294.78526}, {"ts": 1768226700000, "open": 0.2272, "high": 0.2278, "low": 0.2271, "close": 0.2275, "volume": 29792.9, "quote_volume": 6776.22911, "trades": 83, "taker_buy_volume": 6735.4, "taker_buy_quote": 1533.2641}, {"ts": 1768226760000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226820000, "open": 0.2274, "high": 0.2274, "low": 0.2271, "close": 0.2272, "volume": 3778.9, "quote_volume": 858.54404, "trades": 15, "taker_buy_volume": 1812.9, "taker_buy_quote": 411.84982}, {"ts": 1768226880000, "open": 0.227, "high": 0.2273, "low": 0.227, "close": 0.2273, "volume": 1748.9, "quote_volume": 397.24243, "trades": 9, "taker_buy_volume": 1673.3, "taker_buy_quote": 380.08123}, {"ts": 1768226940000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 395.7, "quote_volume": 89.98218, "trades": 2, "taker_buy_volume": 395.7, "taker_buy_quote": 89.98218}, {"ts": 1768227000000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 395.9, "quote_volume": 89.98807, "trades": 1, "taker_buy_volume": 395.9, "taker_buy_quote": 89.98807}, {"ts": 1768227060000, "open": 0.2273, "high": 0.2277, "low": 0.2273, "close": 0.2275, "volume": 6651.6, "quote_volume": 1512.96686, "trades": 18, "taker_buy_volume": 5139.9, "taker_buy_quote": 1168.86691}, {"ts": 1768227120000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227180000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227240000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227300000, "open": 0.2275, "high": 0.2276, "low": 0.2274, "close": 0.2276, "volume": 792.5, "quote_volume": 180.32599, "trades": 5, "taker_buy_volume": 732.3, "taker_buy_quote": 166.63211}, {"ts": 1768227360000, "open": 0.2276, "high": 0.2276, "low": 0.2271, "close": 0.2272, "volume": 1823.9, "quote_volume": 414.4691, "trades": 10, "taker_buy_volume": 673.1, "taker_buy_quote": 153.05132}, {"ts": 1768227420000, "open": 0.2273, "high": 0.2273, "low": 0.2268, "close": 0.2268, "volume": 1408.4, "quote_volume": 319.83351, "trades": 8, "taker_buy_volume": 555.0, "taker_buy_quote": 126.10742}, {"ts": 1768227480000, "open": 0.2267, "high": 0.2271, "low": 0.2265, "close": 0.2271, "volume": 3838.0, "quote_volume": 869.83195, "trades": 21, "taker_buy_volume": 2003.6, "taker_buy_quote": 453.95978}, {"ts": 1768227540000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 76.8, "quote_volume": 17.4336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227600000, "open": 0.2269, "high": 0.2269, "low": 0.2267, "close": 0.2268, "volume": 1832.0, "quote_volume": 415.54742, "trades": 7, "taker_buy_volume": 713.2, "taker_buy_quote": 161.78552}, {"ts": 1768227660000, "open": 0.2267, "high": 0.2267, "low": 0.2261, "close": 0.2262, "volume": 18385.7, "quote_volume": 4159.21355, "trades": 34, "taker_buy_volume": 2698.2, "taker_buy_quote": 610.84572}, {"ts": 1768227720000, "open": 0.2262, "high": 0.2262, "low": 0.226, "close": 0.2261, "volume": 1598.2, "quote_volume": 361.31854, "trades": 8, "taker_buy_volume": 1553.9, "taker_buy_quote": 351.30674}, {"ts": 1768227780000, "open": 0.2261, "high": 0.2261, "low": 0.2256, "close": 0.2256, "volume": 1943.8, "quote_volume": 439.02015, "trades": 15, "taker_buy_volume": 1653.2, "taker_buy_quote": 373.43415}, {"ts": 1768227840000, "open": 0.2255, "high": 0.2255, "low": 0.2242, "close": 0.225, "volume": 26712.2, "quote_volume": 6004.0129, "trades": 83, "taker_buy_volume": 18793.4, "taker_buy_quote": 4224.30916}, {"ts": 1768227900000, "open": 0.2247, "high": 0.2254, "low": 0.2246, "close": 0.2254, "volume": 2892.2, "quote_volume": 650.66107, "trades": 19, "taker_buy_volume": 2028.1, "taker_buy_quote": 456.21584}, {"ts": 1768227960000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2252, "volume": 2744.7, "quote_volume": 618.52098, "trades": 14, "taker_buy_volume": 2686.9, "taker_buy_quote": 605.5102}, {"ts": 1768228020000, "open": 0.2252, "high": 0.226, "low": 0.2252, "close": 0.226, "volume": 5060.6, "quote_volume": 1141.21422, "trades": 18, "taker_buy_volume": 5060.6, "taker_buy_quote": 1141.21422}, {"ts": 1768228080000, "open": 0.2261, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 10533.5, "quote_volume": 2382.65009, "trades": 11, "taker_buy_volume": 8789.1, "taker_buy_quote": 1988.09441}, {"ts": 1768228140000, "open": 0.2261, "high": 0.2263, "low": 0.2261, "close": 0.2263, "volume": 1602.0, "quote_volume": 362.37609, "trades": 11, "taker_buy_volume": 1557.7, "taker_buy_quote": 352.35986}, {"ts": 1768228200000, "open": 0.2261, "high": 0.2266, "low": 0.2261, "close": 0.2265, "volume": 12384.6, "quote_volume": 2803.00935, "trades": 17, "taker_buy_volume": 12107.4, "taker_buy_quote": 2740.24131}, {"ts": 1768228260000, "open": 0.2267, "high": 0.2268, "low": 0.2264, "close": 0.2268, "volume": 1223.8, "quote_volume": 277.31749, "trades": 7, "taker_buy_volume": 132.7, "taker_buy_quote": 30.08751}, {"ts": 1768228320000, "open": 0.2269, "high": 0.2273, "low": 0.2269, "close": 0.2273, "volume": 10645.9, "quote_volume": 2418.36634, "trades": 31, "taker_buy_volume": 6271.3, "taker_buy_quote": 1424.43042}, {"ts": 1768228380000, "open": 0.2271, "high": 0.2274, "low": 0.2271, "close": 0.2273, "volume": 3619.0, "quote_volume": 822.52363, "trades": 18, "taker_buy_volume": 2108.3, "taker_buy_quote": 479.23724}, {"ts": 1768228440000, "open": 0.2274, "high": 0.2274, "low": 0.2271, "close": 0.2273, "volume": 1985.1, "quote_volume": 451.16657, "trades": 9, "taker_buy_volume": 1941.0, "taker_buy_quote": 441.15146}, {"ts": 1768228500000, "open": 0.2273, "high": 0.2274, "low": 0.2272, "close": 0.2272, "volume": 1651.5, "quote_volume": 375.34819, "trades": 10, "taker_buy_volume": 1272.6, "taker_buy_quote": 289.26211}, {"ts": 1768228560000, "open": 0.2273, "high": 0.2275, "low": 0.2272, "close": 0.2274, "volume": 4011.3, "quote_volume": 912.0776, "trades": 15, "taker_buy_volume": 3943.9, "taker_buy_quote": 896.76432}, {"ts": 1768228620000, "open": 0.2272, "high": 0.2281, "low": 0.2271, "close": 0.2275, "volume": 45746.2, "quote_volume": 10418.98401, "trades": 73, "taker_buy_volume": 22836.3, "taker_buy_quote": 5202.49837}, {"ts": 1768228680000, "open": 0.2278, "high": 0.2303, "low": 0.2277, "close": 0.2303, "volume": 190881.4, "quote_volume": 43699.14928, "trades": 389, "taker_buy_volume": 94962.5, "taker_buy_quote": 21746.04384}, {"ts": 1768228740000, "open": 0.2302, "high": 0.2305, "low": 0.2294, "close": 0.2302, "volume": 90670.1, "quote_volume": 20851.77601, "trades": 222, "taker_buy_volume": 41074.6, "taker_buy_quote": 9450.89694}, {"ts": 1768228800000, "open": 0.2299, "high": 0.2308, "low": 0.2298, "close": 0.2304, "volume": 93597.5, "quote_volume": 21557.73403, "trades": 155, "taker_buy_volume": 52613.8, "taker_buy_quote": 12116.30679}, {"ts": 1768228860000, "open": 0.2305, "high": 0.2307, "low": 0.2302, "close": 0.2305, "volume": 3103.3, "quote_volume": 714.8761, "trades": 13, "taker_buy_volume": 1080.9, "taker_buy_quote": 249.16987}, {"ts": 1768228920000, "open": 0.2306, "high": 0.2311, "low": 0.2304, "close": 0.2309, "volume": 24343.4, "quote_volume": 5614.89444, "trades": 111, "taker_buy_volume": 14788.9, "taker_buy_quote": 3412.2796}, {"ts": 1768228980000, "open": 0.2308, "high": 0.231, "low": 0.2303, "close": 0.2305, "volume": 40261.4, "quote_volume": 9289.95101, "trades": 133, "taker_buy_volume": 19841.4, "taker_buy_quote": 4581.03023}, {"ts": 1768229040000, "open": 0.2308, "high": 0.2315, "low": 0.2307, "close": 0.2313, "volume": 76422.4, "quote_volume": 17658.57713, "trades": 252, "taker_buy_volume": 32619.5, "taker_buy_quote": 7541.60701}, {"ts": 1768229100000, "open": 0.2313, "high": 0.2316, "low": 0.2309, "close": 0.2313, "volume": 17883.4, "quote_volume": 4136.95046, "trades": 63, "taker_buy_volume": 6822.4, "taker_buy_quote": 1579.36692}, {"ts": 1768229160000, "open": 0.2309, "high": 0.2309, "low": 0.2306, "close": 0.2307, "volume": 1330.8, "quote_volume": 307.02641, "trades": 8, "taker_buy_volume": 29.0, "taker_buy_quote": 6.6903}, {"ts": 1768229220000, "open": 0.2306, "high": 0.2309, "low": 0.2296, "close": 0.2297, "volume": 8483.7, "quote_volume": 1952.97829, "trades": 37, "taker_buy_volume": 3332.5, "taker_buy_quote": 767.30835}, {"ts": 1768229280000, "open": 0.2298, "high": 0.2302, "low": 0.2286, "close": 0.229, "volume": 41980.0, "quote_volume": 9627.72145, "trades": 71, "taker_buy_volume": 7677.7, "taker_buy_quote": 1761.97988}, {"ts": 1768229340000, "open": 0.2288, "high": 0.2293, "low": 0.2288, "close": 0.2289, "volume": 9284.2, "quote_volume": 2125.82029, "trades": 22, "taker_buy_volume": 8532.7, "taker_buy_quote": 1953.83901}, {"ts": 1768229400000, "open": 0.2288, "high": 0.2288, "low": 0.2283, "close": 0.2283, "volume": 17770.6, "quote_volume": 4060.04497, "trades": 24, "taker_buy_volume": 14778.9, "taker_buy_quote": 3376.0301}, {"ts": 1768229460000, "open": 0.2282, "high": 0.2284, "low": 0.2278, "close": 0.2282, "volume": 2325.8, "quote_volume": 530.48888, "trades": 15, "taker_buy_volume": 1110.4, "taker_buy_quote": 253.44673}, {"ts": 1768229520000, "open": 0.228, "high": 0.2288, "low": 0.228, "close": 0.2283, "volume": 22533.6, "quote_volume": 5148.48843, "trades": 44, "taker_buy_volume": 12335.1, "taker_buy_quote": 2819.73784}, {"ts": 1768229580000, "open": 0.2282, "high": 0.2283, "low": 0.228, "close": 0.2283, "volume": 175.6, "quote_volume": 40.06314, "trades": 4, "taker_buy_volume": 43.9, "taker_buy_quote": 10.02237}, {"ts": 1768229640000, "open": 0.2284, "high": 0.2284, "low": 0.228, "close": 0.228, "volume": 673.6, "quote_volume": 153.62068, "trades": 3, "taker_buy_volume": 99.7, "taker_buy_quote": 22.77148}, {"ts": 1768229700000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 634.6, "quote_volume": 144.6888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229760000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 44.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229820000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 44.0, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229880000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 185.0, "quote_volume": 42.18, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 10.032}, {"ts": 1768229940000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230000000, "open": 0.2279, "high": 0.228, "low": 0.2278, "close": 0.228, "volume": 627.0, "quote_volume": 142.8933, "trades": 4, "taker_buy_volume": 44.0, "taker_buy_quote": 10.032}, {"ts": 1768230060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230120000, "open": 0.228, "high": 0.2282, "low": 0.228, "close": 0.2282, "volume": 1605.5, "quote_volume": 366.21631, "trades": 7, "taker_buy_volume": 1475.1, "taker_buy_quote": 336.48511}, {"ts": 1768230180000, "open": 0.2283, "high": 0.2296, "low": 0.2283, "close": 0.2296, "volume": 21392.7, "quote_volume": 4898.61133, "trades": 62, "taker_buy_volume": 18067.1, "taker_buy_quote": 4137.34493}, {"ts": 1768230240000, "open": 0.2296, "high": 0.2309, "low": 0.2296, "close": 0.2309, "volume": 18474.0, "quote_volume": 4253.43619, "trades": 66, "taker_buy_volume": 14931.8, "taker_buy_quote": 3437.99627}, {"ts": 1768230300000, "open": 0.2309, "high": 0.2313, "low": 0.2309, "close": 0.2312, "volume": 13961.5, "quote_volume": 3226.75449, "trades": 32, "taker_buy_volume": 10476.6, "taker_buy_quote": 2421.66493}, {"ts": 1768230360000, "open": 0.231, "high": 0.2316, "low": 0.2306, "close": 0.2316, "volume": 56191.7, "quote_volume": 12978.71234, "trades": 115, "taker_buy_volume": 30587.0, "taker_buy_quote": 7068.71326}, {"ts": 1768230420000, "open": 0.2314, "high": 0.2315, "low": 0.231, "close": 0.2315, "volume": 19534.2, "quote_volume": 4519.70403, "trades": 19, "taker_buy_volume": 4373.4, "taker_buy_quote": 1012.18882}, {"ts": 1768230480000, "open": 0.2316, "high": 0.232, "low": 0.2313, "close": 0.2317, "volume": 16672.9, "quote_volume": 3862.90755, "trades": 48, "taker_buy_volume": 7728.2, "taker_buy_quote": 1791.36987}, {"ts": 1768230540000, "open": 0.2321, "high": 0.2325, "low": 0.2317, "close": 0.2319, "volume": 46920.7, "quote_volume": 10893.63272, "trades": 129, "taker_buy_volume": 19188.1, "taker_buy_quote": 4458.33893}, {"ts": 1768230600000, "open": 0.2318, "high": 0.2319, "low": 0.2316, "close": 0.2318, "volume": 4179.5, "quote_volume": 968.80706, "trades": 10, "taker_buy_volume": 2590.6, "taker_buy_quote": 600.50108}, {"ts": 1768230660000, "open": 0.2315, "high": 0.2315, "low": 0.2312, "close": 0.2312, "volume": 5111.2, "quote_volume": 1182.62215, "trades": 18, "taker_buy_volume": 228.1, "taker_buy_quote": 52.80515}, {"ts": 1768230720000, "open": 0.2312, "high": 0.2317, "low": 0.2311, "close": 0.2317, "volume": 7846.9, "quote_volume": 1815.68603, "trades": 24, "taker_buy_volume": 7151.6, "taker_buy_quote": 1654.88256}, {"ts": 1768230780000, "open": 0.2316, "high": 0.2316, "low": 0.2311, "close": 0.2311, "volume": 5768.1, "quote_volume": 1334.68768, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230840000, "open": 0.2314, "high": 0.2338, "low": 0.2314, "close": 0.2333, "volume": 87314.9, "quote_volume": 20333.60039, "trades": 258, "taker_buy_volume": 35652.5, "taker_buy_quote": 8304.80695}, {"ts": 1768230900000, "open": 0.2334, "high": 0.2338, "low": 0.2323, "close": 0.2328, "volume": 68605.7, "quote_volume": 15994.07336, "trades": 193, "taker_buy_volume": 41964.8, "taker_buy_quote": 9785.73347}, {"ts": 1768230960000, "open": 0.2328, "high": 0.2337, "low": 0.2328, "close": 0.2333, "volume": 22547.9, "quote_volume": 5259.11122, "trades": 109, "taker_buy_volume": 20793.2, "taker_buy_quote": 4850.17076}, {"ts": 1768231020000, "open": 0.2334, "high": 0.2338, "low": 0.2329, "close": 0.233, "volume": 13221.3, "quote_volume": 3081.99845, "trades": 25, "taker_buy_volume": 9877.1, "taker_buy_quote": 2303.01147}, {"ts": 1768231080000, "open": 0.233, "high": 0.2338, "low": 0.233, "close": 0.2335, "volume": 17801.8, "quote_volume": 4154.4665, "trades": 77, "taker_buy_volume": 17556.4, "taker_buy_quote": 4097.21947}, {"ts": 1768231140000, "open": 0.2335, "high": 0.2341, "low": 0.2334, "close": 0.2337, "volume": 25183.0, "quote_volume": 5884.71406, "trades": 144, "taker_buy_volume": 18031.1, "taker_buy_quote": 4214.3827}, {"ts": 1768231200000, "open": 0.2338, "high": 0.2339, "low": 0.2328, "close": 0.2331, "volume": 19316.7, "quote_volume": 4509.36289, "trades": 57, "taker_buy_volume": 14461.1, "taker_buy_quote": 3376.90007}, {"ts": 1768231260000, "open": 0.2332, "high": 0.2334, "low": 0.2332, "close": 0.2334, "volume": 2551.2, "quote_volume": 595.24766, "trades": 30, "taker_buy_volume": 1918.0, "taker_buy_quote": 447.58542}, {"ts": 1768231320000, "open": 0.2334, "high": 0.2354, "low": 0.2334, "close": 0.2353, "volume": 76259.5, "quote_volume": 17890.90903, "trades": 205, "taker_buy_volume": 26894.7, "taker_buy_quote": 6305.96704}, {"ts": 1768231380000, "open": 0.2354, "high": 0.2358, "low": 0.2351, "close": 0.2358, "volume": 21595.1, "quote_volume": 5085.97165, "trades": 98, "taker_buy_volume": 10729.6, "taker_buy_quote": 2528.30801}, {"ts": 1768231440000, "open": 0.2358, "high": 0.2378, "low": 0.2357, "close": 0.2377, "volume": 96315.0, "quote_volume": 22849.13151, "trades": 311, "taker_buy_volume": 64727.5, "taker_buy_quote": 15362.61837}, {"ts": 1768231500000, "open": 0.2377, "high": 0.2377, "low": 0.2357, "close": 0.2359, "volume": 21036.0, "quote_volume": 4980.31334, "trades": 91, "taker_buy_volume": 5066.8, "taker_buy_quote": 1198.40737}, {"ts": 1768231560000, "open": 0.2359, "high": 0.2364, "low": 0.2355, "close": 0.2356, "volume": 25833.8, "quote_volume": 6093.84262, "trades": 53, "taker_buy_volume": 11149.1, "taker_buy_quote": 2633.36265}, {"ts": 1768231620000, "open": 0.2359, "high": 0.2363, "low": 0.2358, "close": 0.2359, "volume": 14993.9, "quote_volume": 3538.69549, "trades": 36, "taker_buy_volume": 12206.2, "taker_buy_quote": 2881.03883}, {"ts": 1768231680000, "open": 0.2361, "high": 0.2361, "low": 0.2354, "close": 0.236, "volume": 11585.3, "quote_volume": 2732.68532, "trades": 34, "taker_buy_volume": 9931.3, "taker_buy_quote": 2342.71235}, {"ts": 1768231740000, "open": 0.2361, "high": 0.2366, "low": 0.2361, "close": 0.2365, "volume": 6093.1, "quote_volume": 1439.59229, "trades": 30, "taker_buy_volume": 5881.9, "taker_buy_quote": 1389.64349}, {"ts": 1768231800000, "open": 0.2364, "high": 0.2366, "low": 0.2362, "close": 0.2366, "volume": 3160.2, "quote_volume": 747.06326, "trades": 13, "taker_buy_volume": 1266.6, "taker_buy_quote": 299.6336}, {"ts": 1768231860000, "open": 0.2367, "high": 0.2372, "low": 0.2365, "close": 0.237, "volume": 20531.2, "quote_volume": 4860.72226, "trades": 96, "taker_buy_volume": 12547.3, "taker_buy_quote": 2971.52307}, {"ts": 1768231920000, "open": 0.2373, "high": 0.24, "low": 0.2373, "close": 0.24, "volume": 191252.6, "quote_volume": 45720.57258, "trades": 402, "taker_buy_volume": 87702.9, "taker_buy_quote": 20978.80474}, {"ts": 1768231980000, "open": 0.24, "high": 0.2417, "low": 0.2392, "close": 0.24, "volume": 357964.5, "quote_volume": 86001.62861, "trades": 489, "taker_buy_volume": 232509.8, "taker_buy_quote": 55882.92313}, {"ts": 1768232040000, "open": 0.2397, "high": 0.2398, "low": 0.2344, "close": 0.2357, "volume": 144331.0, "quote_volume": 34217.77437, "trades": 509, "taker_buy_volume": 76807.4, "taker_buy_quote": 18210.31819}, {"ts": 1768232100000, "open": 0.2357, "high": 0.2374, "low": 0.2357, "close": 0.2368, "volume": 53863.1, "quote_volume": 12746.10385, "trades": 123, "taker_buy_volume": 24884.3, "taker_buy_quote": 5884.40171}, {"ts": 1768232160000, "open": 0.2369, "high": 0.2381, "low": 0.2364, "close": 0.2368, "volume": 85462.0, "quote_volume": 20293.3773, "trades": 147, "taker_buy_volume": 37358.0, "taker_buy_quote": 8870.38479}, {"ts": 1768232220000, "open": 0.2371, "high": 0.2387, "low": 0.2371, "close": 0.2386, "volume": 9847.4, "quote_volume": 2343.37063, "trades": 52, "taker_buy_volume": 6655.0, "taker_buy_quote": 1582.8981}, {"ts": 1768232280000, "open": 0.2386, "high": 0.2397, "low": 0.2376, "close": 0.2387, "volume": 90246.0, "quote_volume": 21498.07073, "trades": 136, "taker_buy_volume": 68295.2, "taker_buy_quote": 16257.7792}, {"ts": 1768232340000, "open": 0.2387, "high": 0.239, "low": 0.2374, "close": 0.2374, "volume": 32225.5, "quote_volume": 7690.63354, "trades": 70, "taker_buy_volume": 19196.6, "taker_buy_quote": 4584.64181}, {"ts": 1768232400000, "open": 0.2374, "high": 0.2376, "low": 0.2371, "close": 0.2373, "volume": 16104.8, "quote_volume": 3822.53188, "trades": 12, "taker_buy_volume": 11963.9, "taker_buy_quote": 2840.21465}, {"ts": 1768232460000, "open": 0.2373, "high": 0.2383, "low": 0.2373, "close": 0.2383, "volume": 18976.3, "quote_volume": 4512.35751, "trades": 45, "taker_buy_volume": 18976.3, "taker_buy_quote": 4512.35751}, {"ts": 1768232520000, "open": 0.2383, "high": 0.2391, "low": 0.2379, "close": 0.2391, "volume": 18154.8, "quote_volume": 4327.13602, "trades": 45, "taker_buy_volume": 5421.5, "taker_buy_quote": 1293.87755}, {"ts": 1768232580000, "open": 0.239, "high": 0.239, "low": 0.2375, "close": 0.2383, "volume": 7223.7, "quote_volume": 1719.30486, "trades": 50, "taker_buy_volume": 4979.6, "taker_buy_quote": 1184.77085}, {"ts": 1768232640000, "open": 0.2384, "high": 0.239, "low": 0.2384, "close": 0.239, "volume": 3050.8, "quote_volume": 728.25105, "trades": 16, "taker_buy_volume": 2775.4, "taker_buy_quote": 662.50449}, {"ts": 1768232700000, "open": 0.2389, "high": 0.239, "low": 0.2386, "close": 0.2388, "volume": 10462.6, "quote_volume": 2498.60095, "trades": 27, "taker_buy_volume": 4927.4, "taker_buy_quote": 1177.13907}, {"ts": 1768232760000, "open": 0.2391, "high": 0.2398, "low": 0.239, "close": 0.239, "volume": 36911.3, "quote_volume": 8837.24654, "trades": 71, "taker_buy_volume": 25988.6, "taker_buy_quote": 6224.04451}, {"ts": 1768232820000, "open": 0.2395, "high": 0.2395, "low": 0.2391, "close": 0.2391, "volume": 2586.0, "quote_volume": 618.67, "trades": 11, "taker_buy_volume": 1168.2, "taker_buy_quote": 279.53677}, {"ts": 1768232880000, "open": 0.2393, "high": 0.2397, "low": 0.239, "close": 0.2397, "volume": 14648.9, "quote_volume": 3505.58466, "trades": 21, "taker_buy_volume": 14001.4, "taker_buy_quote": 3350.60902}, {"ts": 1768232940000, "open": 0.2397, "high": 0.2408, "low": 0.2397, "close": 0.2407, "volume": 38185.3, "quote_volume": 9174.54674, "trades": 57, "taker_buy_volume": 35043.1, "taker_buy_quote": 8419.09281}, {"ts": 1768233000000, "open": 0.2407, "high": 0.2413, "low": 0.2406, "close": 0.241, "volume": 16322.5, "quote_volume": 3933.86401, "trades": 51, "taker_buy_volume": 7101.2, "taker_buy_quote": 1711.50003}, {"ts": 1768233060000, "open": 0.241, "high": 0.2414, "low": 0.2399, "close": 0.2408, "volume": 40458.5, "quote_volume": 9739.36342, "trades": 107, "taker_buy_volume": 20953.9, "taker_buy_quote": 5043.30212}, {"ts": 1768233120000, "open": 0.2405, "high": 0.2408, "low": 0.2401, "close": 0.2405, "volume": 10771.7, "quote_volume": 2589.53648, "trades": 25, "taker_buy_volume": 3224.0, "taker_buy_quote": 774.88668}, {"ts": 1768233180000, "open": 0.2405, "high": 0.2413, "low": 0.2403, "close": 0.2409, "volume": 99474.8, "quote_volume": 23955.70964, "trades": 132, "taker_buy_volume": 59638.5, "taker_buy_quote": 14370.8534}, {"ts": 1768233240000, "open": 0.2409, "high": 0.2412, "low": 0.2407, "close": 0.2411, "volume": 17244.8, "quote_volume": 4156.0571, "trades": 46, "taker_buy_volume": 15468.0, "taker_buy_quote": 3728.04244}, {"ts": 1768233300000, "open": 0.2413, "high": 0.2417, "low": 0.2411, "close": 0.2416, "volume": 21352.6, "quote_volume": 5155.22028, "trades": 66, "taker_buy_volume": 16005.8, "taker_buy_quote": 3865.36813}, {"ts": 1768233360000, "open": 0.2416, "high": 0.2418, "low": 0.2411, "close": 0.2414, "volume": 30363.0, "quote_volume": 7331.49772, "trades": 116, "taker_buy_volume": 14758.3, "taker_buy_quote": 3564.9572}, {"ts": 1768233420000, "open": 0.2414, "high": 0.2431, "low": 0.241, "close": 0.2431, "volume": 122091.4, "quote_volume": 29525.43298, "trades": 221, "taker_buy_volume": 67958.9, "taker_buy_quote": 16435.17876}, {"ts": 1768233480000, "open": 0.2428, "high": 0.2444, "low": 0.2428, "close": 0.2439, "volume": 113351.8, "quote_volume": 27587.3031, "trades": 257, "taker_buy_volume": 82886.1, "taker_buy_quote": 20174.60019}, {"ts": 1768233540000, "open": 0.244, "high": 0.2444, "low": 0.2421, "close": 0.2433, "volume": 104434.3, "quote_volume": 25403.71028, "trades": 261, "taker_buy_volume": 53494.0, "taker_buy_quote": 13011.90441}, {"ts": 1768233600000, "open": 0.243, "high": 0.2456, "low": 0.2425, "close": 0.2452, "volume": 161919.0, "quote_volume": 39560.51334, "trades": 300, "taker_buy_volume": 115233.0, "taker_buy_quote": 28173.39541}, {"ts": 1768233660000, "open": 0.245, "high": 0.2471, "low": 0.2438, "close": 0.2463, "volume": 239875.9, "quote_volume": 58918.73822, "trades": 562, "taker_buy_volume": 141098.2, "taker_buy_quote": 34677.7343}, {"ts": 1768233720000, "open": 0.2461, "high": 0.2503, "low": 0.246, "close": 0.2475, "volume": 265772.9, "quote_volume": 66098.32196, "trades": 712, "taker_buy_volume": 132807.4, "taker_buy_quote": 33048.86917}, {"ts": 1768233780000, "open": 0.2477, "high": 0.2477, "low": 0.2427, "close": 0.2461, "volume": 335841.5, "quote_volume": 82454.27613, "trades": 741, "taker_buy_volume": 169453.1, "taker_buy_quote": 41611.79225}, {"ts": 1768233840000, "open": 0.246, "high": 0.2472, "low": 0.2456, "close": 0.2462, "volume": 88769.3, "quote_volume": 21880.88975, "trades": 198, "taker_buy_volume": 60571.9, "taker_buy_quote": 14935.79119}, {"ts": 1768233900000, "open": 0.2459, "high": 0.2462, "low": 0.2426, "close": 0.2436, "volume": 138423.9, "quote_volume": 33800.42085, "trades": 308, "taker_buy_volume": 62658.9, "taker_buy_quote": 15288.30048}, {"ts": 1768233960000, "open": 0.2432, "high": 0.2441, "low": 0.2424, "close": 0.2429, "volume": 68792.6, "quote_volume": 16734.73417, "trades": 176, "taker_buy_volume": 35236.7, "taker_buy_quote": 8579.25024}, {"ts": 1768234020000, "open": 0.2431, "high": 0.2436, "low": 0.2421, "close": 0.2428, "volume": 38157.3, "quote_volume": 9261.85843, "trades": 89, "taker_buy_volume": 9729.3, "taker_buy_quote": 2362.68862}, {"ts": 1768234080000, "open": 0.2425, "high": 0.2449, "low": 0.2422, "close": 0.2448, "volume": 133784.7, "quote_volume": 32547.95709, "trades": 160, "taker_buy_volume": 100301.9, "taker_buy_quote": 24394.47139}, {"ts": 1768234140000, "open": 0.2449, "high": 0.2462, "low": 0.2443, "close": 0.2448, "volume": 35049.6, "quote_volume": 8596.22101, "trades": 118, "taker_buy_volume": 17774.7, "taker_buy_quote": 4354.75295}, {"ts": 1768234200000, "open": 0.2449, "high": 0.2451, "low": 0.2436, "close": 0.2437, "volume": 48644.5, "quote_volume": 11896.22114, "trades": 76, "taker_buy_volume": 22401.0, "taker_buy_quote": 5485.67978}, {"ts": 1768234260000, "open": 0.2438, "high": 0.2449, "low": 0.2435, "close": 0.244, "volume": 111767.9, "quote_volume": 27278.71055, "trades": 165, "taker_buy_volume": 20833.2, "taker_buy_quote": 5088.91337}, {"ts": 1768234320000, "open": 0.244, "high": 0.2441, "low": 0.2429, "close": 0.2434, "volume": 27207.1, "quote_volume": 6627.00147, "trades": 64, "taker_buy_volume": 17944.3, "taker_buy_quote": 4372.04091}, {"ts": 1768234380000, "open": 0.2435, "high": 0.2443, "low": 0.2423, "close": 0.2433, "volume": 65713.9, "quote_volume": 15977.24564, "trades": 137, "taker_buy_volume": 36749.5, "taker_buy_quote": 8934.33721}, {"ts": 1768234440000, "open": 0.2434, "high": 0.2448, "low": 0.2434, "close": 0.2441, "volume": 28779.2, "quote_volume": 7034.88658, "trades": 78, "taker_buy_volume": 21628.9, "taker_buy_quote": 5289.07823}, {"ts": 1768234500000, "open": 0.244, "high": 0.2443, "low": 0.2429, "close": 0.2429, "volume": 11194.6, "quote_volume": 2723.95231, "trades": 44, "taker_buy_volume": 2984.8, "taker_buy_quote": 726.89112}, {"ts": 1768234560000, "open": 0.243, "high": 0.2437, "low": 0.2423, "close": 0.2423, "volume": 33271.4, "quote_volume": 8077.04792, "trades": 96, "taker_buy_volume": 20725.0, "taker_buy_quote": 5030.77081}, {"ts": 1768234620000, "open": 0.2425, "high": 0.2437, "low": 0.2418, "close": 0.2437, "volume": 44026.5, "quote_volume": 10695.85355, "trades": 117, "taker_buy_volume": 36381.2, "taker_buy_quote": 8840.97755}, {"ts": 1768234680000, "open": 0.2436, "high": 0.2441, "low": 0.2417, "close": 0.2432, "volume": 83781.6, "quote_volume": 20351.78925, "trades": 118, "taker_buy_volume": 40514.4, "taker_buy_quote": 9839.75654}, {"ts": 1768234740000, "open": 0.2431, "high": 0.2434, "low": 0.2419, "close": 0.2422, "volume": 21111.3, "quote_volume": 5121.37605, "trades": 46, "taker_buy_volume": 4960.9, "taker_buy_quote": 1206.20117}, {"ts": 1768234800000, "open": 0.2421, "high": 0.2421, "low": 0.241, "close": 0.2418, "volume": 41297.7, "quote_volume": 9973.25813, "trades": 115, "taker_buy_volume": 13572.5, "taker_buy_quote": 3277.967}, {"ts": 1768234860000, "open": 0.2418, "high": 0.242, "low": 0.2393, "close": 0.2409, "volume": 149173.4, "quote_volume": 35899.6394, "trades": 277, "taker_buy_volume": 58695.8, "taker_buy_quote": 14132.33936}, {"ts": 1768234920000, "open": 0.2413, "high": 0.2414, "low": 0.2401, "close": 0.2408, "volume": 52369.6, "quote_volume": 12606.09535, "trades": 149, "taker_buy_volume": 27368.0, "taker_buy_quote": 6592.28125}, {"ts": 1768234980000, "open": 0.2407, "high": 0.2412, "low": 0.2405, "close": 0.2407, "volume": 57682.3, "quote_volume": 13886.20006, "trades": 104, "taker_buy_volume": 33804.6, "taker_buy_quote": 8142.98818}, {"ts": 1768235040000, "open": 0.2407, "high": 0.2411, "low": 0.2402, "close": 0.2409, "volume": 78434.1, "quote_volume": 18879.37816, "trades": 184, "taker_buy_volume": 37559.3, "taker_buy_quote": 9044.25048}, {"ts": 1768235100000, "open": 0.2406, "high": 0.241, "low": 0.2394, "close": 0.2398, "volume": 40766.9, "quote_volume": 9801.45968, "trades": 131, "taker_buy_volume": 25773.9, "taker_buy_quote": 6198.77656}, {"ts": 1768235160000, "open": 0.2397, "high": 0.241, "low": 0.2393, "close": 0.241, "volume": 56950.6, "quote_volume": 13675.04652, "trades": 121, "taker_buy_volume": 48395.6, "taker_buy_quote": 11624.81467}, {"ts": 1768235220000, "open": 0.2411, "high": 0.2415, "low": 0.2401, "close": 0.2405, "volume": 18859.3, "quote_volume": 4541.77282, "trades": 63, "taker_buy_volume": 3968.7, "taker_buy_quote": 955.0657}, {"ts": 1768235280000, "open": 0.2406, "high": 0.2412, "low": 0.2402, "close": 0.2406, "volume": 30273.2, "quote_volume": 7288.06075, "trades": 56, "taker_buy_volume": 19062.7, "taker_buy_quote": 4593.09681}, {"ts": 1768235340000, "open": 0.2409, "high": 0.2409, "low": 0.2404, "close": 0.2407, "volume": 5376.0, "quote_volume": 1293.7925, "trades": 25, "taker_buy_volume": 4444.9, "taker_buy_quote": 1069.79448}, {"ts": 1768235400000, "open": 0.2409, "high": 0.2417, "low": 0.2409, "close": 0.2416, "volume": 20121.1, "quote_volume": 4857.53002, "trades": 57, "taker_buy_volume": 18176.7, "taker_buy_quote": 4388.61326}, {"ts": 1768235460000, "open": 0.2418, "high": 0.2428, "low": 0.2415, "close": 0.2426, "volume": 6074.4, "quote_volume": 1471.9055, "trades": 33, "taker_buy_volume": 3583.9, "taker_buy_quote": 868.6141}, {"ts": 1768235520000, "open": 0.2429, "high": 0.2437, "low": 0.2424, "close": 0.243, "volume": 30708.6, "quote_volume": 7468.91853, "trades": 101, "taker_buy_volume": 8043.2, "taker_buy_quote": 1958.54009}, {"ts": 1768235580000, "open": 0.243, "high": 0.243, "low": 0.2423, "close": 0.2423, "volume": 4146.7, "quote_volume": 1006.4058, "trades": 22, "taker_buy_volume": 238.8, "taker_buy_quote": 58.0284}, {"ts": 1768235640000, "open": 0.2422, "high": 0.2428, "low": 0.242, "close": 0.242, "volume": 12638.9, "quote_volume": 3061.67373, "trades": 40, "taker_buy_volume": 7015.0, "taker_buy_quote": 1699.28728}, {"ts": 1768235700000, "open": 0.2419, "high": 0.242, "low": 0.241, "close": 0.2413, "volume": 22351.4, "quote_volume": 5397.29554, "trades": 52, "taker_buy_volume": 6295.2, "taker_buy_quote": 1519.99174}, {"ts": 1768235760000, "open": 0.2414, "high": 0.2416, "low": 0.2411, "close": 0.2411, "volume": 7508.4, "quote_volume": 1811.31155, "trades": 18, "taker_buy_volume": 4846.4, "taker_buy_quote": 1169.32843}, {"ts": 1768235820000, "open": 0.2412, "high": 0.2416, "low": 0.2407, "close": 0.2416, "volume": 23489.3, "quote_volume": 5669.07025, "trades": 49, "taker_buy_volume": 16583.9, "taker_buy_quote": 4003.64377}, {"ts": 1768235880000, "open": 0.2417, "high": 0.2417, "low": 0.2411, "close": 0.2414, "volume": 1096.6, "quote_volume": 264.54595, "trades": 12, "taker_buy_volume": 851.1, "taker_buy_quote": 205.31437}, {"ts": 1768235940000, "open": 0.2415, "high": 0.2415, "low": 0.2405, "close": 0.2405, "volume": 4077.5, "quote_volume": 982.60076, "trades": 28, "taker_buy_volume": 2155.0, "taker_buy_quote": 519.62311}, {"ts": 1768236000000, "open": 0.2406, "high": 0.2406, "low": 0.24, "close": 0.2401, "volume": 36073.3, "quote_volume": 8661.09601, "trades": 67, "taker_buy_volume": 8050.4, "taker_buy_quote": 1933.9416}, {"ts": 1768236060000, "open": 0.24, "high": 0.2403, "low": 0.2398, "close": 0.2402, "volume": 17880.8, "quote_volume": 4291.85213, "trades": 43, "taker_buy_volume": 13023.9, "taker_buy_quote": 3126.28279}, {"ts": 1768236120000, "open": 0.2399, "high": 0.2404, "low": 0.2399, "close": 0.2404, "volume": 3767.4, "quote_volume": 904.48746, "trades": 16, "taker_buy_volume": 2986.6, "taker_buy_quote": 717.17354}, {"ts": 1768236180000, "open": 0.2402, "high": 0.2404, "low": 0.24, "close": 0.24, "volume": 1410.5, "quote_volume": 338.76979, "trades": 9, "taker_buy_volume": 345.7, "taker_buy_quote": 83.10628}, {"ts": 1768236240000, "open": 0.24, "high": 0.2414, "low": 0.24, "close": 0.2414, "volume": 25053.2, "quote_volume": 6032.88289, "trades": 49, "taker_buy_volume": 16806.7, "taker_buy_quote": 4043.66662}, {"ts": 1768236300000, "open": 0.2412, "high": 0.2412, "low": 0.2404, "close": 0.2411, "volume": 19519.6, "quote_volume": 4700.50535, "trades": 37, "taker_buy_volume": 10566.9, "taker_buy_quote": 2545.83522}, {"ts": 1768236360000, "open": 0.2413, "high": 0.2426, "low": 0.2413, "close": 0.2423, "volume": 15320.9, "quote_volume": 3709.25981, "trades": 40, "taker_buy_volume": 13461.7, "taker_buy_quote": 3258.9958}, {"ts": 1768236420000, "open": 0.2423, "high": 0.2423, "low": 0.2406, "close": 0.2409, "volume": 13605.0, "quote_volume": 3278.78936, "trades": 40, "taker_buy_volume": 8382.3, "taker_buy_quote": 2018.89313}, {"ts": 1768236480000, "open": 0.2407, "high": 0.2413, "low": 0.2403, "close": 0.2413, "volume": 24861.0, "quote_volume": 5982.2049, "trades": 39, "taker_buy_volume": 19732.6, "taker_buy_quote": 4749.12225}, {"ts": 1768236540000, "open": 0.2412, "high": 0.2416, "low": 0.2411, "close": 0.2411, "volume": 7160.5, "quote_volume": 1728.39015, "trades": 18, "taker_buy_volume": 5486.0, "taker_buy_quote": 1324.5674}, {"ts": 1768236600000, "open": 0.241, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 445.6, "quote_volume": 107.31296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236660000, "open": 0.2412, "high": 0.2418, "low": 0.2412, "close": 0.2418, "volume": 13872.3, "quote_volume": 3350.38479, "trades": 18, "taker_buy_volume": 13872.3, "taker_buy_quote": 3350.38479}, {"ts": 1768236720000, "open": 0.2419, "high": 0.243, "low": 0.2419, "close": 0.2429, "volume": 11837.2, "quote_volume": 2872.83758, "trades": 39, "taker_buy_volume": 9769.1, "taker_buy_quote": 2370.96132}, {"ts": 1768236780000, "open": 0.2431, "high": 0.2439, "low": 0.2431, "close": 0.2437, "volume": 19408.1, "quote_volume": 4725.90467, "trades": 44, "taker_buy_volume": 13270.3, "taker_buy_quote": 3231.76949}, {"ts": 1768236840000, "open": 0.2437, "high": 0.2439, "low": 0.2431, "close": 0.2434, "volume": 27307.7, "quote_volume": 6650.49982, "trades": 71, "taker_buy_volume": 6540.6, "taker_buy_quote": 1594.37434}, {"ts": 1768236900000, "open": 0.2437, "high": 0.2462, "low": 0.2437, "close": 0.2453, "volume": 28135.7, "quote_volume": 6901.59364, "trades": 114, "taker_buy_volume": 18089.2, "taker_buy_quote": 4437.70727}, {"ts": 1768236960000, "open": 0.2456, "high": 0.2456, "low": 0.2439, "close": 0.2439, "volume": 13412.3, "quote_volume": 3283.01186, "trades": 45, "taker_buy_volume": 1237.2, "taker_buy_quote": 302.2706}, {"ts": 1768237020000, "open": 0.244, "high": 0.2445, "low": 0.2438, "close": 0.2445, "volume": 4598.7, "quote_volume": 1122.90842, "trades": 18, "taker_buy_volume": 3456.1, "taker_buy_quote": 844.21319}, {"ts": 1768237080000, "open": 0.2445, "high": 0.2449, "low": 0.244, "close": 0.2443, "volume": 16722.7, "quote_volume": 4086.17957, "trades": 29, "taker_buy_volume": 5930.8, "taker_buy_quote": 1450.75464}, {"ts": 1768237140000, "open": 0.2444, "high": 0.2447, "low": 0.2442, "close": 0.2446, "volume": 9328.4, "quote_volume": 2278.87469, "trades": 20, "taker_buy_volume": 806.3, "taker_buy_quote": 197.16325}, {"ts": 1768237200000, "open": 0.2446, "high": 0.2447, "low": 0.2429, "close": 0.2429, "volume": 25275.7, "quote_volume": 6158.76961, "trades": 70, "taker_buy_volume": 12355.4, "taker_buy_quote": 3010.26472}, {"ts": 1768237260000, "open": 0.2432, "high": 0.2434, "low": 0.242, "close": 0.2424, "volume": 16388.8, "quote_volume": 3976.91321, "trades": 58, "taker_buy_volume": 13226.7, "taker_buy_quote": 3209.3435}, {"ts": 1768237320000, "open": 0.2423, "high": 0.2439, "low": 0.2421, "close": 0.2439, "volume": 18680.6, "quote_volume": 4546.05398, "trades": 47, "taker_buy_volume": 16263.9, "taker_buy_quote": 3959.1539}, {"ts": 1768237380000, "open": 0.2438, "high": 0.245, "low": 0.2437, "close": 0.2442, "volume": 19992.1, "quote_volume": 4888.4221, "trades": 46, "taker_buy_volume": 7452.9, "taker_buy_quote": 1823.65074}, {"ts": 1768237440000, "open": 0.244, "high": 0.2442, "low": 0.2431, "close": 0.2434, "volume": 19429.9, "quote_volume": 4734.37626, "trades": 49, "taker_buy_volume": 6145.3, "taker_buy_quote": 1497.79514}, {"ts": 1768237500000, "open": 0.243, "high": 0.2435, "low": 0.2427, "close": 0.2435, "volume": 11225.0, "quote_volume": 2729.41493, "trades": 42, "taker_buy_volume": 5179.7, "taker_buy_quote": 1260.28731}, {"ts": 1768237560000, "open": 0.2436, "high": 0.2453, "low": 0.2436, "close": 0.2449, "volume": 42158.4, "quote_volume": 10319.52518, "trades": 71, "taker_buy_volume": 33843.8, "taker_buy_quote": 8283.20714}, {"ts": 1768237620000, "open": 0.2448, "high": 0.246, "low": 0.2448, "close": 0.246, "volume": 8746.5, "quote_volume": 2146.84718, "trades": 40, "taker_buy_volume": 4926.8, "taker_buy_quote": 1208.52086}, {"ts": 1768237680000, "open": 0.246, "high": 0.246, "low": 0.2452, "close": 0.2457, "volume": 14997.4, "quote_volume": 3682.14372, "trades": 34, "taker_buy_volume": 9456.9, "taker_buy_quote": 2322.00747}, {"ts": 1768237740000, "open": 0.2454, "high": 0.2454, "low": 0.2444, "close": 0.2453, "volume": 8764.7, "quote_volume": 2146.93196, "trades": 43, "taker_buy_volume": 5605.5, "taker_buy_quote": 1372.94318}, {"ts": 1768237800000, "open": 0.245, "high": 0.245, "low": 0.2444, "close": 0.2448, "volume": 8437.7, "quote_volume": 2064.04668, "trades": 23, "taker_buy_volume": 2768.9, "taker_buy_quote": 677.3698}, {"ts": 1768237860000, "open": 0.2448, "high": 0.2448, "low": 0.2439, "close": 0.2439, "volume": 3834.8, "quote_volume": 937.25057, "trades": 23, "taker_buy_volume": 605.4, "taker_buy_quote": 147.72997}, {"ts": 1768237920000, "open": 0.2442, "high": 0.2444, "low": 0.2439, "close": 0.2439, "volume": 7776.9, "quote_volume": 1899.17767, "trades": 17, "taker_buy_volume": 5607.7, "taker_buy_quote": 1369.96736}, {"ts": 1768237980000, "open": 0.2439, "high": 0.2441, "low": 0.2436, "close": 0.2439, "volume": 6099.3, "quote_volume": 1487.25725, "trades": 16, "taker_buy_volume": 938.7, "taker_buy_quote": 229.06285}, {"ts": 1768238040000, "open": 0.2439, "high": 0.2441, "low": 0.2437, "close": 0.2438, "volume": 2250.4, "quote_volume": 548.71927, "trades": 12, "taker_buy_volume": 1201.1, "taker_buy_quote": 292.8816}, {"ts": 1768238100000, "open": 0.244, "high": 0.2442, "low": 0.2434, "close": 0.2437, "volume": 18794.1, "quote_volume": 4580.23537, "trades": 42, "taker_buy_volume": 6321.9, "taker_buy_quote": 1542.59131}, {"ts": 1768238160000, "open": 0.2434, "high": 0.2438, "low": 0.2429, "close": 0.2434, "volume": 23821.3, "quote_volume": 5794.40912, "trades": 50, "taker_buy_volume": 5406.1, "taker_buy_quote": 1316.13099}, {"ts": 1768238220000, "open": 0.2436, "high": 0.2445, "low": 0.2436, "close": 0.2436, "volume": 21209.3, "quote_volume": 5179.17176, "trades": 40, "taker_buy_volume": 18158.5, "taker_buy_quote": 4435.51252}, {"ts": 1768238280000, "open": 0.2438, "high": 0.2443, "low": 0.243, "close": 0.2434, "volume": 23205.8, "quote_volume": 5649.66077, "trades": 67, "taker_buy_volume": 11845.9, "taker_buy_quote": 2883.46731}, {"ts": 1768238340000, "open": 0.2435, "high": 0.2435, "low": 0.2426, "close": 0.2428, "volume": 13884.1, "quote_volume": 3373.66176, "trades": 42, "taker_buy_volume": 1110.0, "taker_buy_quote": 269.60146}, {"ts": 1768238400000, "open": 0.243, "high": 0.243, "low": 0.2418, "close": 0.2418, "volume": 1171.4, "quote_volume": 284.0941, "trades": 19, "taker_buy_volume": 412.2, "taker_buy_quote": 100.059}, {"ts": 1768238460000, "open": 0.242, "high": 0.2425, "low": 0.2399, "close": 0.2405, "volume": 58902.7, "quote_volume": 14201.90685, "trades": 120, "taker_buy_volume": 27830.7, "taker_buy_quote": 6723.00156}, {"ts": 1768238520000, "open": 0.2406, "high": 0.2408, "low": 0.2398, "close": 0.2404, "volume": 20277.0, "quote_volume": 4873.32819, "trades": 62, "taker_buy_volume": 11925.8, "taker_buy_quote": 2868.35474}, {"ts": 1768238580000, "open": 0.2403, "high": 0.241, "low": 0.2403, "close": 0.241, "volume": 19058.9, "quote_volume": 4587.91374, "trades": 45, "taker_buy_volume": 19058.9, "taker_buy_quote": 4587.91374}, {"ts": 1768238640000, "open": 0.2405, "high": 0.2414, "low": 0.2405, "close": 0.2412, "volume": 2769.1, "quote_volume": 667.34434, "trades": 26, "taker_buy_volume": 1512.8, "taker_buy_quote": 364.4119}, {"ts": 1768238700000, "open": 0.2411, "high": 0.2413, "low": 0.2407, "close": 0.2408, "volume": 8836.1, "quote_volume": 2130.41606, "trades": 36, "taker_buy_volume": 7250.3, "taker_buy_quote": 1748.40769}, {"ts": 1768238760000, "open": 0.2412, "high": 0.2412, "low": 0.2401, "close": 0.2401, "volume": 2464.9, "quote_volume": 593.07953, "trades": 16, "taker_buy_volume": 292.1, "taker_buy_quote": 70.21219}, {"ts": 1768238820000, "open": 0.2401, "high": 0.2408, "low": 0.2398, "close": 0.2406, "volume": 6944.9, "quote_volume": 1668.76419, "trades": 29, "taker_buy_volume": 6040.4, "taker_buy_quote": 1451.53929}, {"ts": 1768238880000, "open": 0.2406, "high": 0.241, "low": 0.2402, "close": 0.2402, "volume": 12161.9, "quote_volume": 2924.4447, "trades": 33, "taker_buy_volume": 4072.3, "taker_buy_quote": 980.5209}, {"ts": 1768238940000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 212.7, "quote_volume": 51.11181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239000000, "open": 0.2403, "high": 0.2412, "low": 0.2403, "close": 0.2412, "volume": 6628.1, "quote_volume": 1597.33715, "trades": 21, "taker_buy_volume": 6236.3, "taker_buy_quote": 1503.08201}, {"ts": 1768239060000, "open": 0.2408, "high": 0.2411, "low": 0.2405, "close": 0.2409, "volume": 11854.5, "quote_volume": 2854.80696, "trades": 35, "taker_buy_volume": 6322.7, "taker_buy_quote": 1523.26541}, {"ts": 1768239120000, "open": 0.2408, "high": 0.2408, "low": 0.2406, "close": 0.2408, "volume": 2210.3, "quote_volume": 531.93846, "trades": 9, "taker_buy_volume": 741.0, "taker_buy_quote": 178.36287}, {"ts": 1768239180000, "open": 0.2405, "high": 0.2406, "low": 0.2403, "close": 0.2406, "volume": 6928.0, "quote_volume": 1665.42792, "trades": 16, "taker_buy_volume": 712.4, "taker_buy_quote": 171.31525}, {"ts": 1768239240000, "open": 0.2405, "high": 0.2408, "low": 0.2403, "close": 0.2408, "volume": 5444.9, "quote_volume": 1309.41199, "trades": 20, "taker_buy_volume": 2206.0, "taker_buy_quote": 530.65971}, {"ts": 1768239300000, "open": 0.2403, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 1877.3, "quote_volume": 451.55007, "trades": 11, "taker_buy_volume": 1781.2, "taker_buy_quote": 428.45724}, {"ts": 1768239360000, "open": 0.2408, "high": 0.2409, "low": 0.2404, "close": 0.2408, "volume": 3182.6, "quote_volume": 766.06719, "trades": 20, "taker_buy_volume": 1486.7, "taker_buy_quote": 358.01153}, {"ts": 1768239420000, "open": 0.2408, "high": 0.2413, "low": 0.2405, "close": 0.2413, "volume": 2308.7, "quote_volume": 556.61894, "trades": 21, "taker_buy_volume": 1670.0, "taker_buy_quote": 402.62509}, {"ts": 1768239480000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 641.2, "quote_volume": 154.72156, "trades": 4, "taker_buy_volume": 618.1, "taker_buy_quote": 149.14753}, {"ts": 1768239540000, "open": 0.2411, "high": 0.242, "low": 0.241, "close": 0.2419, "volume": 5322.6, "quote_volume": 1286.34338, "trades": 25, "taker_buy_volume": 2808.3, "taker_buy_quote": 678.8232}, {"ts": 1768239600000, "open": 0.2418, "high": 0.2419, "low": 0.2414, "close": 0.2419, "volume": 11273.5, "quote_volume": 2724.1069, "trades": 34, "taker_buy_volume": 743.8, "taker_buy_quote": 179.78064}, {"ts": 1768239660000, "open": 0.2418, "high": 0.2429, "low": 0.2418, "close": 0.2422, "volume": 30050.9, "quote_volume": 7287.83016, "trades": 59, "taker_buy_volume": 19305.3, "taker_buy_quote": 4682.65346}, {"ts": 1768239720000, "open": 0.2422, "high": 0.2422, "low": 0.2414, "close": 0.2416, "volume": 35629.4, "quote_volume": 8616.07137, "trades": 52, "taker_buy_volume": 1198.0, "taker_buy_quote": 289.56451}, {"ts": 1768239780000, "open": 0.2415, "high": 0.2421, "low": 0.2415, "close": 0.2421, "volume": 11563.5, "quote_volume": 2798.89572, "trades": 14, "taker_buy_volume": 11488.4, "taker_buy_quote": 2780.75907}, {"ts": 1768239840000, "open": 0.242, "high": 0.242, "low": 0.2413, "close": 0.2414, "volume": 29217.7, "quote_volume": 7058.11071, "trades": 37, "taker_buy_volume": 467.0, "taker_buy_quote": 112.7953}, {"ts": 1768239900000, "open": 0.2413, "high": 0.2418, "low": 0.2412, "close": 0.2418, "volume": 8240.5, "quote_volume": 1990.70495, "trades": 25, "taker_buy_volume": 7535.3, "taker_buy_quote": 1820.5529}, {"ts": 1768239960000, "open": 0.2416, "high": 0.2417, "low": 0.2413, "close": 0.2414, "volume": 5591.5, "quote_volume": 1350.32756, "trades": 24, "taker_buy_volume": 2948.7, "taker_buy_quote": 712.24834}, {"ts": 1768240020000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2416, "volume": 1240.0, "quote_volume": 299.26165, "trades": 8, "taker_buy_volume": 745.0, "taker_buy_quote": 179.81815}, {"ts": 1768240080000, "open": 0.2415, "high": 0.2416, "low": 0.2411, "close": 0.2416, "volume": 5980.1, "quote_volume": 1443.13383, "trades": 19, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0264}, {"ts": 1768240140000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 297.0, "quote_volume": 71.7552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240200000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 90.5, "quote_volume": 21.86065, "trades": 3, "taker_buy_volume": 49.0, "taker_buy_quote": 11.8384}, {"ts": 1768240260000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 1510.2, "quote_volume": 365.02286, "trades": 11, "taker_buy_volume": 1015.2, "taker_buy_quote": 245.38136}, {"ts": 1768240320000, "open": 0.2419, "high": 0.2423, "low": 0.2419, "close": 0.2421, "volume": 4480.6, "quote_volume": 1084.75326, "trades": 19, "taker_buy_volume": 1463.6, "taker_buy_quote": 354.33756}, {"ts": 1768240380000, "open": 0.2423, "high": 0.2427, "low": 0.2423, "close": 0.2426, "volume": 454.3, "quote_volume": 110.13064, "trades": 6, "taker_buy_volume": 412.9, "taker_buy_quote": 100.087}, {"ts": 1768240440000, "open": 0.2427, "high": 0.2432, "low": 0.2427, "close": 0.243, "volume": 25462.9, "quote_volume": 6185.15545, "trades": 51, "taker_buy_volume": 20191.3, "taker_buy_quote": 4904.11128}, {"ts": 1768240500000, "open": 0.2428, "high": 0.2428, "low": 0.2422, "close": 0.2422, "volume": 10078.3, "quote_volume": 2444.63379, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240560000, "open": 0.2423, "high": 0.2435, "low": 0.2423, "close": 0.2435, "volume": 11918.7, "quote_volume": 2896.46869, "trades": 33, "taker_buy_volume": 8722.6, "taker_buy_quote": 2119.45785}, {"ts": 1768240620000, "open": 0.2436, "high": 0.2439, "low": 0.2433, "close": 0.2438, "volume": 7942.9, "quote_volume": 1935.36985, "trades": 68, "taker_buy_volume": 1760.6, "taker_buy_quote": 428.87208}, {"ts": 1768240680000, "open": 0.2438, "high": 0.244, "low": 0.2435, "close": 0.244, "volume": 14059.9, "quote_volume": 3428.01478, "trades": 46, "taker_buy_volume": 11069.0, "taker_buy_quote": 2699.09953}, {"ts": 1768240740000, "open": 0.2441, "high": 0.2441, "low": 0.2435, "close": 0.2441, "volume": 12188.5, "quote_volume": 2969.97852, "trades": 26, "taker_buy_volume": 1015.9, "taker_buy_quote": 247.80158}, {"ts": 1768240800000, "open": 0.2441, "high": 0.2452, "low": 0.2441, "close": 0.2452, "volume": 10256.9, "quote_volume": 2510.4531, "trades": 58, "taker_buy_volume": 7659.2, "taker_buy_quote": 1875.25383}, {"ts": 1768240860000, "open": 0.2452, "high": 0.2455, "low": 0.2446, "close": 0.2446, "volume": 27383.7, "quote_volume": 6711.10742, "trades": 112, "taker_buy_volume": 8910.4, "taker_buy_quote": 2185.02478}, {"ts": 1768240920000, "open": 0.2446, "high": 0.2457, "low": 0.2446, "close": 0.2452, "volume": 31517.8, "quote_volume": 7731.06656, "trades": 85, "taker_buy_volume": 19988.4, "taker_buy_quote": 4904.06958}, {"ts": 1768240980000, "open": 0.2452, "high": 0.2457, "low": 0.2446, "close": 0.2454, "volume": 17684.0, "quote_volume": 4336.18924, "trades": 52, "taker_buy_volume": 11720.1, "taker_buy_quote": 2872.5105}, {"ts": 1768241040000, "open": 0.2454, "high": 0.246, "low": 0.245, "close": 0.2456, "volume": 23665.5, "quote_volume": 5807.91305, "trades": 77, "taker_buy_volume": 4964.9, "taker_buy_quote": 1219.02546}, {"ts": 1768241100000, "open": 0.2456, "high": 0.247, "low": 0.2456, "close": 0.2468, "volume": 95415.3, "quote_volume": 23489.24704, "trades": 358, "taker_buy_volume": 31252.3, "taker_buy_quote": 7699.00685}, {"ts": 1768241160000, "open": 0.2466, "high": 0.2469, "low": 0.2461, "close": 0.2467, "volume": 34296.4, "quote_volume": 8456.75462, "trades": 119, "taker_buy_volume": 20940.3, "taker_buy_quote": 5165.97089}, {"ts": 1768241220000, "open": 0.2465, "high": 0.247, "low": 0.2449, "close": 0.2452, "volume": 44209.0, "quote_volume": 10873.95132, "trades": 127, "taker_buy_volume": 10207.7, "taker_buy_quote": 2515.01032}, {"ts": 1768241280000, "open": 0.2452, "high": 0.2452, "low": 0.243, "close": 0.2433, "volume": 51243.4, "quote_volume": 12508.38964, "trades": 158, "taker_buy_volume": 24809.8, "taker_buy_quote": 6067.92834}, {"ts": 1768241340000, "open": 0.2433, "high": 0.2434, "low": 0.2425, "close": 0.2434, "volume": 52326.4, "quote_volume": 12712.34613, "trades": 167, "taker_buy_volume": 36551.2, "taker_buy_quote": 8881.39031}, {"ts": 1768241400000, "open": 0.2431, "high": 0.2439, "low": 0.2429, "close": 0.2436, "volume": 14454.6, "quote_volume": 3517.23771, "trades": 35, "taker_buy_volume": 5705.6, "taker_buy_quote": 1390.90931}, {"ts": 1768241460000, "open": 0.2436, "high": 0.2436, "low": 0.2426, "close": 0.2426, "volume": 3654.9, "quote_volume": 888.83893, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241520000, "open": 0.2431, "high": 0.2437, "low": 0.2431, "close": 0.2435, "volume": 26187.4, "quote_volume": 6373.49407, "trades": 28, "taker_buy_volume": 24147.8, "taker_buy_quote": 5877.24783}, {"ts": 1768241580000, "open": 0.2435, "high": 0.2441, "low": 0.243, "close": 0.243, "volume": 11910.1, "quote_volume": 2901.83814, "trades": 33, "taker_buy_volume": 5503.9, "taker_buy_quote": 1342.98124}, {"ts": 1768241640000, "open": 0.2432, "high": 0.2432, "low": 0.2428, "close": 0.243, "volume": 943.1, "quote_volume": 229.22747, "trades": 12, "taker_buy_volume": 267.0, "taker_buy_quote": 64.93152}, {"ts": 1768241700000, "open": 0.2431, "high": 0.2433, "low": 0.243, "close": 0.2431, "volume": 7526.5, "quote_volume": 1829.48209, "trades": 29, "taker_buy_volume": 6036.9, "taker_buy_quote": 1467.20212}, {"ts": 1768241760000, "open": 0.2432, "high": 0.244, "low": 0.2432, "close": 0.244, "volume": 7030.9, "quote_volume": 1712.49104, "trades": 37, "taker_buy_volume": 5670.6, "taker_buy_quote": 1381.52195}, {"ts": 1768241820000, "open": 0.2438, "high": 0.2453, "low": 0.2438, "close": 0.2449, "volume": 37250.0, "quote_volume": 9119.91214, "trades": 110, "taker_buy_volume": 26893.1, "taker_buy_quote": 6585.66474}, {"ts": 1768241880000, "open": 0.2448, "high": 0.2453, "low": 0.2446, "close": 0.2453, "volume": 28829.8, "quote_volume": 7063.49973, "trades": 66, "taker_buy_volume": 22611.0, "taker_buy_quote": 5541.50698}, {"ts": 1768241940000, "open": 0.2449, "high": 0.2449, "low": 0.2441, "close": 0.2441, "volume": 2586.3, "quote_volume": 632.33768, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242000000, "open": 0.244, "high": 0.244, "low": 0.2436, "close": 0.2436, "volume": 1211.8, "quote_volume": 295.48505, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242060000, "open": 0.2436, "high": 0.2439, "low": 0.2429, "close": 0.2431, "volume": 26788.9, "quote_volume": 6518.57368, "trades": 57, "taker_buy_volume": 8858.2, "taker_buy_quote": 2154.61555}, {"ts": 1768242120000, "open": 0.2431, "high": 0.2432, "low": 0.2427, "close": 0.2432, "volume": 6124.2, "quote_volume": 1487.85294, "trades": 24, "taker_buy_volume": 1778.6, "taker_buy_quote": 432.40348}, {"ts": 1768242180000, "open": 0.2429, "high": 0.2429, "low": 0.2426, "close": 0.2426, "volume": 4028.4, "quote_volume": 977.60356, "trades": 13, "taker_buy_volume": 494.2, "taker_buy_quote": 119.9943}, {"ts": 1768242240000, "open": 0.2426, "high": 0.2428, "low": 0.2425, "close": 0.2426, "volume": 5815.5, "quote_volume": 1410.77922, "trades": 52, "taker_buy_volume": 2716.6, "taker_buy_quote": 659.20684}, {"ts": 1768242300000, "open": 0.2424, "high": 0.2429, "low": 0.2422, "close": 0.2426, "volume": 4254.4, "quote_volume": 1031.50537, "trades": 26, "taker_buy_volume": 3295.0, "taker_buy_quote": 798.95307}, {"ts": 1768242360000, "open": 0.2427, "high": 0.2428, "low": 0.2425, "close": 0.2426, "volume": 1602.4, "quote_volume": 388.95132, "trades": 11, "taker_buy_volume": 971.5, "taker_buy_quote": 235.84608}, {"ts": 1768242420000, "open": 0.2427, "high": 0.2428, "low": 0.2423, "close": 0.2424, "volume": 10978.6, "quote_volume": 2663.68538, "trades": 58, "taker_buy_volume": 412.0, "taker_buy_quote": 100.0336}, {"ts": 1768242480000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 370.6, "quote_volume": 89.84856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242540000, "open": 0.2427, "high": 0.2432, "low": 0.2427, "close": 0.2432, "volume": 932.1, "quote_volume": 226.62477, "trades": 9, "taker_buy_volume": 932.1, "taker_buy_quote": 226.62477}, {"ts": 1768242600000, "open": 0.2432, "high": 0.2433, "low": 0.2424, "close": 0.2424, "volume": 7029.6, "quote_volume": 1708.00309, "trades": 23, "taker_buy_volume": 41.2, "taker_buy_quote": 10.02396}, {"ts": 1768242660000, "open": 0.2425, "high": 0.2426, "low": 0.2423, "close": 0.2424, "volume": 1585.3, "quote_volume": 384.26897, "trades": 16, "taker_buy_volume": 1381.8, "taker_buy_quote": 334.9447}, {"ts": 1768242720000, "open": 0.2422, "high": 0.2422, "low": 0.2417, "close": 0.2419, "volume": 19160.0, "quote_volume": 4636.93526, "trades": 32, "taker_buy_volume": 13283.5, "taker_buy_quote": 3215.31897}, {"ts": 1768242780000, "open": 0.242, "high": 0.2429, "low": 0.242, "close": 0.2428, "volume": 20886.3, "quote_volume": 5063.46726, "trades": 60, "taker_buy_volume": 17315.0, "taker_buy_quote": 4197.24553}, {"ts": 1768242840000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 1872.1, "quote_volume": 453.84323, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242900000, "open": 0.2423, "high": 0.2429, "low": 0.2422, "close": 0.2425, "volume": 4301.3, "quote_volume": 1043.50397, "trades": 29, "taker_buy_volume": 4108.4, "taker_buy_quote": 996.76706}, {"ts": 1768242960000, "open": 0.2424, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 3182.0, "quote_volume": 771.09055, "trades": 30, "taker_buy_volume": 948.8, "taker_buy_quote": 229.99557}, {"ts": 1768243020000, "open": 0.2421, "high": 0.2422, "low": 0.2417, "close": 0.242, "volume": 24012.8, "quote_volume": 5805.13095, "trades": 26, "taker_buy_volume": 21010.6, "taker_buy_quote": 5078.82821}, {"ts": 1768243080000, "open": 0.2419, "high": 0.243, "low": 0.2419, "close": 0.2425, "volume": 14575.9, "quote_volume": 3536.15171, "trades": 36, "taker_buy_volume": 9391.5, "taker_buy_quote": 2278.65422}, {"ts": 1768243140000, "open": 0.2425, "high": 0.2425, "low": 0.2418, "close": 0.2423, "volume": 20704.8, "quote_volume": 5014.31861, "trades": 73, "taker_buy_volume": 7908.0, "taker_buy_quote": 1914.51953}, {"ts": 1768243200000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 379.7, "quote_volume": 91.92092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243260000, "open": 0.2421, "high": 0.2428, "low": 0.2421, "close": 0.2427, "volume": 11329.6, "quote_volume": 2747.16162, "trades": 37, "taker_buy_volume": 7302.7, "taker_buy_quote": 1770.62168}, {"ts": 1768243320000, "open": 0.2427, "high": 0.243, "low": 0.2426, "close": 0.2426, "volume": 8239.8, "quote_volume": 2001.1942, "trades": 27, "taker_buy_volume": 4158.5, "taker_buy_quote": 1010.325}, {"ts": 1768243380000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2428, "volume": 1766.8, "quote_volume": 428.64503, "trades": 9, "taker_buy_volume": 1162.2, "taker_buy_quote": 282.02953}, {"ts": 1768243440000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 2211.7, "quote_volume": 536.54266, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243500000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2427, "volume": 1589.0, "quote_volume": 385.71164, "trades": 12, "taker_buy_volume": 938.3, "taker_buy_quote": 227.77118}, {"ts": 1768243560000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 461.7, "quote_volume": 112.05459, "trades": 1, "taker_buy_volume": 461.7, "taker_buy_quote": 112.05459}, {"ts": 1768243620000, "open": 0.2429, "high": 0.2435, "low": 0.2429, "close": 0.2435, "volume": 781.5, "quote_volume": 190.12524, "trades": 11, "taker_buy_volume": 440.3, "taker_buy_quote": 107.04304}, {"ts": 1768243680000, "open": 0.2436, "high": 0.2447, "low": 0.2436, "close": 0.2447, "volume": 7622.9, "quote_volume": 1860.70495, "trades": 46, "taker_buy_volume": 4512.4, "taker_buy_quote": 1101.41023}, {"ts": 1768243740000, "open": 0.2447, "high": 0.2451, "low": 0.2446, "close": 0.2446, "volume": 21106.3, "quote_volume": 5167.04473, "trades": 67, "taker_buy_volume": 11010.7, "taker_buy_quote": 2696.51873}, {"ts": 1768243800000, "open": 0.2445, "high": 0.2453, "low": 0.2445, "close": 0.2453, "volume": 3304.8, "quote_volume": 809.23254, "trades": 29, "taker_buy_volume": 2352.6, "taker_buy_quote": 576.01751}, {"ts": 1768243860000, "open": 0.2454, "high": 0.2468, "low": 0.2453, "close": 0.2466, "volume": 32293.9, "quote_volume": 7950.23059, "trades": 70, "taker_buy_volume": 27759.5, "taker_buy_quote": 6834.90067}, {"ts": 1768243920000, "open": 0.2466, "high": 0.2466, "low": 0.2457, "close": 0.2458, "volume": 15146.1, "quote_volume": 3728.7596, "trades": 52, "taker_buy_volume": 2909.9, "taker_buy_quote": 716.055}, {"ts": 1768243980000, "open": 0.2457, "high": 0.2462, "low": 0.2457, "close": 0.2457, "volume": 3580.7, "quote_volume": 880.98544, "trades": 25, "taker_buy_volume": 3030.1, "taker_buy_quote": 745.67684}, {"ts": 1768244040000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.2458, "volume": 4928.7, "quote_volume": 1211.57502, "trades": 18, "taker_buy_volume": 1255.0, "taker_buy_quote": 308.65644}, {"ts": 1768244100000, "open": 0.2461, "high": 0.2464, "low": 0.246, "close": 0.2464, "volume": 7066.5, "quote_volume": 1740.05184, "trades": 22, "taker_buy_volume": 5433.8, "taker_buy_quote": 1338.37168}, {"ts": 1768244160000, "open": 0.2463, "high": 0.2476, "low": 0.2463, "close": 0.2469, "volume": 42030.9, "quote_volume": 10384.37568, "trades": 149, "taker_buy_volume": 8205.5, "taker_buy_quote": 2027.06461}, {"ts": 1768244220000, "open": 0.2468, "high": 0.2468, "low": 0.2463, "close": 0.2465, "volume": 3251.8, "quote_volume": 801.78634, "trades": 25, "taker_buy_volume": 2216.1, "taker_buy_quote": 546.50213}, {"ts": 1768244280000, "open": 0.2468, "high": 0.2477, "low": 0.2458, "close": 0.246, "volume": 60889.7, "quote_volume": 15039.52498, "trades": 119, "taker_buy_volume": 45615.7, "taker_buy_quote": 11271.73735}, {"ts": 1768244340000, "open": 0.2463, "high": 0.2466, "low": 0.246, "close": 0.2464, "volume": 20304.7, "quote_volume": 4998.65696, "trades": 45, "taker_buy_volume": 3326.2, "taker_buy_quote": 819.26896}, {"ts": 1768244400000, "open": 0.2464, "high": 0.2464, "low": 0.2444, "close": 0.2445, "volume": 87847.3, "quote_volume": 21576.67323, "trades": 117, "taker_buy_volume": 12005.2, "taker_buy_quote": 2946.62525}, {"ts": 1768244460000, "open": 0.2446, "high": 0.2449, "low": 0.2441, "close": 0.2441, "volume": 12943.9, "quote_volume": 3165.25832, "trades": 47, "taker_buy_volume": 8460.0, "taker_buy_quote": 2069.38893}, {"ts": 1768244520000, "open": 0.244, "high": 0.2451, "low": 0.2438, "close": 0.2448, "volume": 18384.4, "quote_volume": 4497.82605, "trades": 56, "taker_buy_volume": 13914.5, "taker_buy_quote": 3405.41136}, {"ts": 1768244580000, "open": 0.2448, "high": 0.2453, "low": 0.2448, "close": 0.2451, "volume": 2762.0, "quote_volume": 676.87698, "trades": 13, "taker_buy_volume": 2762.0, "taker_buy_quote": 676.87698}, {"ts": 1768244640000, "open": 0.2448, "high": 0.2448, "low": 0.2443, "close": 0.2446, "volume": 19291.5, "quote_volume": 4717.04645, "trades": 46, "taker_buy_volume": 11528.0, "taker_buy_quote": 2819.14297}, {"ts": 1768244700000, "open": 0.2444, "high": 0.2446, "low": 0.2435, "close": 0.2446, "volume": 14786.6, "quote_volume": 3610.03344, "trades": 42, "taker_buy_volume": 4686.2, "taker_buy_quote": 1144.81014}, {"ts": 1768244760000, "open": 0.2447, "high": 0.2449, "low": 0.2441, "close": 0.2441, "volume": 4541.4, "quote_volume": 1109.37339, "trades": 19, "taker_buy_volume": 123.0, "taker_buy_quote": 30.1104}, {"ts": 1768244820000, "open": 0.2441, "high": 0.2442, "low": 0.2438, "close": 0.2438, "volume": 4680.3, "quote_volume": 1142.0189, "trades": 17, "taker_buy_volume": 2935.8, "taker_buy_quote": 716.53941}, {"ts": 1768244880000, "open": 0.2441, "high": 0.2449, "low": 0.2441, "close": 0.2449, "volume": 3303.9, "quote_volume": 807.98778, "trades": 19, "taker_buy_volume": 3246.8, "taker_buy_quote": 794.02683}, {"ts": 1768244940000, "open": 0.2448, "high": 0.2456, "low": 0.2448, "close": 0.2454, "volume": 4279.3, "quote_volume": 1049.44822, "trades": 27, "taker_buy_volume": 2783.0, "taker_buy_quote": 682.49015}, {"ts": 1768245000000, "open": 0.2454, "high": 0.2458, "low": 0.2454, "close": 0.2456, "volume": 1662.0, "quote_volume": 408.24394, "trades": 17, "taker_buy_volume": 432.3, "taker_buy_quote": 106.231}, {"ts": 1768245060000, "open": 0.2456, "high": 0.2463, "low": 0.2454, "close": 0.2454, "volume": 35365.6, "quote_volume": 8700.86191, "trades": 60, "taker_buy_volume": 26994.4, "taker_buy_quote": 6643.13343}, {"ts": 1768245120000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 131.3, "quote_volume": 32.22102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245180000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 122.4, "quote_volume": 30.07368, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 30.07368}, {"ts": 1768245240000, "open": 0.2458, "high": 0.2463, "low": 0.2457, "close": 0.2463, "volume": 2431.9, "quote_volume": 598.23566, "trades": 12, "taker_buy_volume": 1204.1, "taker_buy_quote": 296.45762}, {"ts": 1768245300000, "open": 0.2463, "high": 0.2467, "low": 0.2463, "close": 0.2467, "volume": 2637.0, "quote_volume": 650.06663, "trades": 17, "taker_buy_volume": 1069.3, "taker_buy_quote": 263.74017}, {"ts": 1768245360000, "open": 0.2466, "high": 0.2476, "low": 0.2466, "close": 0.2474, "volume": 15416.4, "quote_volume": 3810.44464, "trades": 60, "taker_buy_volume": 5185.8, "taker_buy_quote": 1282.5181}, {"ts": 1768245420000, "open": 0.2474, "high": 0.2493, "low": 0.2474, "close": 0.2488, "volume": 72938.2, "quote_volume": 18120.15614, "trades": 245, "taker_buy_volume": 33030.8, "taker_buy_quote": 8200.44351}, {"ts": 1768245480000, "open": 0.2486, "high": 0.2486, "low": 0.2477, "close": 0.2477, "volume": 19427.6, "quote_volume": 4816.86512, "trades": 70, "taker_buy_volume": 1549.0, "taker_buy_quote": 384.27775}, {"ts": 1768245540000, "open": 0.2479, "high": 0.2513, "low": 0.2479, "close": 0.2496, "volume": 101145.5, "quote_volume": 25272.92652, "trades": 223, "taker_buy_volume": 62939.0, "taker_buy_quote": 15734.21693}, {"ts": 1768245600000, "open": 0.2499, "high": 0.251, "low": 0.2495, "close": 0.251, "volume": 58201.2, "quote_volume": 14567.2705, "trades": 177, "taker_buy_volume": 18994.0, "taker_buy_quote": 4757.23603}, {"ts": 1768245660000, "open": 0.251, "high": 0.2513, "low": 0.2501, "close": 0.2503, "volume": 44366.9, "quote_volume": 11120.78384, "trades": 132, "taker_buy_volume": 12238.5, "taker_buy_quote": 3068.79051}, {"ts": 1768245720000, "open": 0.2503, "high": 0.2506, "low": 0.25, "close": 0.2501, "volume": 13564.9, "quote_volume": 3393.8547, "trades": 63, "taker_buy_volume": 5524.3, "taker_buy_quote": 1382.82024}, {"ts": 1768245780000, "open": 0.2501, "high": 0.2501, "low": 0.2497, "close": 0.25, "volume": 2056.5, "quote_volume": 514.12405, "trades": 14, "taker_buy_volume": 231.9, "taker_buy_quote": 57.982}, {"ts": 1768245840000, "open": 0.25, "high": 0.2542, "low": 0.25, "close": 0.2536, "volume": 128979.6, "quote_volume": 32548.82258, "trades": 385, "taker_buy_volume": 90597.6, "taker_buy_quote": 22858.2321}, {"ts": 1768245900000, "open": 0.2536, "high": 0.2547, "low": 0.2532, "close": 0.2541, "volume": 132430.4, "quote_volume": 33635.5418, "trades": 545, "taker_buy_volume": 90719.3, "taker_buy_quote": 23046.45826}, {"ts": 1768245960000, "open": 0.2538, "high": 0.2543, "low": 0.252, "close": 0.2543, "volume": 202651.0, "quote_volume": 51380.78156, "trades": 409, "taker_buy_volume": 71391.2, "taker_buy_quote": 18074.17063}, {"ts": 1768246020000, "open": 0.254, "high": 0.255, "low": 0.2534, "close": 0.2543, "volume": 88674.9, "quote_volume": 22545.78679, "trades": 422, "taker_buy_volume": 61618.8, "taker_buy_quote": 15668.16424}, {"ts": 1768246080000, "open": 0.2541, "high": 0.2543, "low": 0.2504, "close": 0.2534, "volume": 153782.5, "quote_volume": 38866.63598, "trades": 519, "taker_buy_volume": 69216.6, "taker_buy_quote": 17499.96634}, {"ts": 1768246140000, "open": 0.253, "high": 0.2539, "low": 0.252, "close": 0.2532, "volume": 46910.9, "quote_volume": 11875.21928, "trades": 192, "taker_buy_volume": 21315.1, "taker_buy_quote": 5400.46525}, {"ts": 1768246200000, "open": 0.2536, "high": 0.2562, "low": 0.2532, "close": 0.2547, "volume": 68945.2, "quote_volume": 17572.23049, "trades": 406, "taker_buy_volume": 49100.8, "taker_buy_quote": 12514.5265}, {"ts": 1768246260000, "open": 0.2546, "high": 0.2566, "low": 0.2543, "close": 0.2562, "volume": 128758.5, "quote_volume": 32891.6386, "trades": 539, "taker_buy_volume": 81098.0, "taker_buy_quote": 20710.00504}, {"ts": 1768246320000, "open": 0.2562, "high": 0.2599, "low": 0.2558, "close": 0.2597, "volume": 336812.6, "quote_volume": 86593.29762, "trades": 1252, "taker_buy_volume": 262946.0, "taker_buy_quote": 67600.82181}, {"ts": 1768246380000, "open": 0.2598, "high": 0.2617, "low": 0.2585, "close": 0.2611, "volume": 411559.0, "quote_volume": 107109.94832, "trades": 1222, "taker_buy_volume": 242214.5, "taker_buy_quote": 63079.60221}, {"ts": 1768246440000, "open": 0.2614, "high": 0.2633, "low": 0.2601, "close": 0.2622, "volume": 554225.1, "quote_volume": 145027.80254, "trades": 2661, "taker_buy_volume": 300186.1, "taker_buy_quote": 78655.65773}, {"ts": 1768246500000, "open": 0.2626, "high": 0.2668, "low": 0.2616, "close": 0.264, "volume": 481340.8, "quote_volume": 127293.25163, "trades": 2673, "taker_buy_volume": 230367.9, "taker_buy_quote": 60959.33536}, {"ts": 1768246560000, "open": 0.264, "high": 0.2648, "low": 0.26, "close": 0.262, "volume": 407853.3, "quote_volume": 107224.47917, "trades": 2914, "taker_buy_volume": 195733.9, "taker_buy_quote": 51511.47244}, {"ts": 1768246620000, "open": 0.2618, "high": 0.2621, "low": 0.2582, "close": 0.2587, "volume": 192331.0, "quote_volume": 49985.52143, "trades": 1074, "taker_buy_volume": 80138.5, "taker_buy_quote": 20816.37961}, {"ts": 1768246680000, "open": 0.2587, "high": 0.2588, "low": 0.2541, "close": 0.2575, "volume": 363035.5, "quote_volume": 93019.099, "trades": 1737, "taker_buy_volume": 190915.1, "taker_buy_quote": 48943.11556}, {"ts": 1768246740000, "open": 0.2575, "high": 0.2582, "low": 0.2566, "close": 0.2575, "volume": 133576.1, "quote_volume": 34402.8502, "trades": 927, "taker_buy_volume": 62326.5, "taker_buy_quote": 16060.19944}, {"ts": 1768246800000, "open": 0.2575, "high": 0.2605, "low": 0.2559, "close": 0.2563, "volume": 204030.8, "quote_volume": 52615.20475, "trades": 1571, "taker_buy_volume": 86716.3, "taker_buy_quote": 22381.50071}, {"ts": 1768246860000, "open": 0.2563, "high": 0.259, "low": 0.2556, "close": 0.2584, "volume": 109629.7, "quote_volume": 28149.74263, "trades": 702, "taker_buy_volume": 54706.6, "taker_buy_quote": 14052.19978}, {"ts": 1768246920000, "open": 0.2585, "high": 0.2594, "low": 0.2575, "close": 0.2581, "volume": 126073.9, "quote_volume": 32623.68471, "trades": 346, "taker_buy_volume": 44372.6, "taker_buy_quote": 11481.76725}, {"ts": 1768246980000, "open": 0.2585, "high": 0.2592, "low": 0.2567, "close": 0.2573, "volume": 108620.1, "quote_volume": 27990.18204, "trades": 738, "taker_buy_volume": 65928.4, "taker_buy_quote": 17005.75748}, {"ts": 1768247040000, "open": 0.2577, "high": 0.261, "low": 0.2574, "close": 0.2607, "volume": 117490.9, "quote_volume": 30447.14886, "trades": 452, "taker_buy_volume": 42141.9, "taker_buy_quote": 10920.1005}, {"ts": 1768247100000, "open": 0.2606, "high": 0.2607, "low": 0.2583, "close": 0.2586, "volume": 108773.2, "quote_volume": 28218.53578, "trades": 496, "taker_buy_volume": 64658.2, "taker_buy_quote": 16781.00885}, {"ts": 1768247160000, "open": 0.2587, "high": 0.2603, "low": 0.2548, "close": 0.2555, "volume": 123513.8, "quote_volume": 31734.30874, "trades": 306, "taker_buy_volume": 80328.0, "taker_buy_quote": 20637.65859}, {"ts": 1768247220000, "open": 0.2556, "high": 0.2557, "low": 0.2532, "close": 0.2542, "volume": 118160.4, "quote_volume": 30062.36573, "trades": 441, "taker_buy_volume": 51874.8, "taker_buy_quote": 13201.26793}, {"ts": 1768247280000, "open": 0.2543, "high": 0.255, "low": 0.2535, "close": 0.254, "volume": 42690.1, "quote_volume": 10850.18789, "trades": 118, "taker_buy_volume": 30806.3, "taker_buy_quote": 7829.55553}, {"ts": 1768247340000, "open": 0.2543, "high": 0.2555, "low": 0.2543, "close": 0.2551, "volume": 16767.6, "quote_volume": 4275.81559, "trades": 70, "taker_buy_volume": 7335.9, "taker_buy_quote": 1869.25093}, {"ts": 1768247400000, "open": 0.2552, "high": 0.2558, "low": 0.2539, "close": 0.2539, "volume": 50248.6, "quote_volume": 12799.33418, "trades": 98, "taker_buy_volume": 21600.5, "taker_buy_quote": 5502.30665}, {"ts": 1768247460000, "open": 0.2544, "high": 0.2549, "low": 0.2537, "close": 0.2549, "volume": 35200.3, "quote_volume": 8952.67763, "trades": 93, "taker_buy_volume": 14098.9, "taker_buy_quote": 3585.33863}, {"ts": 1768247520000, "open": 0.2549, "high": 0.255, "low": 0.253, "close": 0.2537, "volume": 72963.7, "quote_volume": 18526.48621, "trades": 236, "taker_buy_volume": 37418.2, "taker_buy_quote": 9499.07089}, {"ts": 1768247580000, "open": 0.2537, "high": 0.2537, "low": 0.2522, "close": 0.2529, "volume": 41794.5, "quote_volume": 10568.41338, "trades": 147, "taker_buy_volume": 14790.8, "taker_buy_quote": 3741.67643}, {"ts": 1768247640000, "open": 0.2528, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 40833.9, "quote_volume": 10304.36356, "trades": 135, "taker_buy_volume": 21236.7, "taker_buy_quote": 5361.32719}, {"ts": 1768247700000, "open": 0.252, "high": 0.2537, "low": 0.2516, "close": 0.2533, "volume": 54389.3, "quote_volume": 13745.66489, "trades": 155, "taker_buy_volume": 43623.4, "taker_buy_quote": 11028.75651}, {"ts": 1768247760000, "open": 0.2532, "high": 0.2534, "low": 0.2522, "close": 0.2522, "volume": 15175.3, "quote_volume": 3837.0877, "trades": 48, "taker_buy_volume": 7939.1, "taker_buy_quote": 2006.91408}, {"ts": 1768247820000, "open": 0.2524, "high": 0.2534, "low": 0.2522, "close": 0.2525, "volume": 21455.4, "quote_volume": 5423.72577, "trades": 72, "taker_buy_volume": 12135.1, "taker_buy_quote": 3068.30098}, {"ts": 1768247880000, "open": 0.2523, "high": 0.2524, "low": 0.2505, "close": 0.2511, "volume": 165961.1, "quote_volume": 41696.75353, "trades": 293, "taker_buy_volume": 31327.9, "taker_buy_quote": 7880.56934}, {"ts": 1768247940000, "open": 0.251, "high": 0.2531, "low": 0.2508, "close": 0.2531, "volume": 48640.3, "quote_volume": 12231.46345, "trades": 115, "taker_buy_volume": 39640.7, "taker_buy_quote": 9966.16662}, {"ts": 1768248000000, "open": 0.2527, "high": 0.2546, "low": 0.2526, "close": 0.2546, "volume": 44221.2, "quote_volume": 11195.07652, "trades": 125, "taker_buy_volume": 11222.7, "taker_buy_quote": 2844.46128}, {"ts": 1768248060000, "open": 0.2545, "high": 0.2567, "low": 0.2539, "close": 0.2562, "volume": 57670.7, "quote_volume": 14747.14476, "trades": 224, "taker_buy_volume": 41092.6, "taker_buy_quote": 10507.27858}, {"ts": 1768248120000, "open": 0.256, "high": 0.2585, "low": 0.2543, "close": 0.2561, "volume": 73387.1, "quote_volume": 18875.20444, "trades": 354, "taker_buy_volume": 36500.4, "taker_buy_quote": 9385.51723}, {"ts": 1768248180000, "open": 0.2559, "high": 0.2561, "low": 0.2549, "close": 0.2561, "volume": 16505.5, "quote_volume": 4217.13369, "trades": 72, "taker_buy_volume": 10311.2, "taker_buy_quote": 2634.79319}, {"ts": 1768248240000, "open": 0.2562, "high": 0.2568, "low": 0.2544, "close": 0.2552, "volume": 33079.4, "quote_volume": 8455.32928, "trades": 92, "taker_buy_volume": 11384.3, "taker_buy_quote": 2907.48697}, {"ts": 1768248300000, "open": 0.2549, "high": 0.2549, "low": 0.2529, "close": 0.2529, "volume": 14925.7, "quote_volume": 3789.7877, "trades": 64, "taker_buy_volume": 12709.1, "taker_buy_quote": 3227.59612}, {"ts": 1768248360000, "open": 0.253, "high": 0.2532, "low": 0.2524, "close": 0.2532, "volume": 27369.7, "quote_volume": 6919.70677, "trades": 63, "taker_buy_volume": 11261.6, "taker_buy_quote": 2848.4151}, {"ts": 1768248420000, "open": 0.2532, "high": 0.2539, "low": 0.2528, "close": 0.2529, "volume": 20167.8, "quote_volume": 5111.61888, "trades": 51, "taker_buy_volume": 13217.4, "taker_buy_quote": 3350.61807}, {"ts": 1768248480000, "open": 0.2533, "high": 0.2533, "low": 0.2525, "close": 0.253, "volume": 8112.5, "quote_volume": 2051.55655, "trades": 34, "taker_buy_volume": 6813.4, "taker_buy_quote": 1723.20834}, {"ts": 1768248540000, "open": 0.2529, "high": 0.2536, "low": 0.2521, "close": 0.2525, "volume": 18579.6, "quote_volume": 4696.77109, "trades": 86, "taker_buy_volume": 6906.2, "taker_buy_quote": 1747.09921}, {"ts": 1768248600000, "open": 0.2526, "high": 0.2526, "low": 0.2511, "close": 0.2517, "volume": 61684.4, "quote_volume": 15522.61878, "trades": 139, "taker_buy_volume": 15004.5, "taker_buy_quote": 3780.01445}, {"ts": 1768248660000, "open": 0.2517, "high": 0.2518, "low": 0.2506, "close": 0.2507, "volume": 55853.1, "quote_volume": 14025.37081, "trades": 122, "taker_buy_volume": 45985.1, "taker_buy_quote": 11547.06103}, {"ts": 1768248720000, "open": 0.2507, "high": 0.2512, "low": 0.2499, "close": 0.2503, "volume": 74359.7, "quote_volume": 18612.50856, "trades": 204, "taker_buy_volume": 30940.6, "taker_buy_quote": 7750.07464}, {"ts": 1768248780000, "open": 0.2501, "high": 0.2504, "low": 0.2498, "close": 0.25, "volume": 26148.8, "quote_volume": 6540.00727, "trades": 58, "taker_buy_volume": 18456.0, "taker_buy_quote": 4616.39063}, {"ts": 1768248840000, "open": 0.2499, "high": 0.2502, "low": 0.2495, "close": 0.2495, "volume": 27516.7, "quote_volume": 6874.84063, "trades": 92, "taker_buy_volume": 13575.8, "taker_buy_quote": 3394.03519}, {"ts": 1768248900000, "open": 0.2495, "high": 0.2498, "low": 0.2481, "close": 0.2488, "volume": 115030.7, "quote_volume": 28634.2207, "trades": 269, "taker_buy_volume": 45042.3, "taker_buy_quote": 11226.80955}, {"ts": 1768248960000, "open": 0.2487, "high": 0.2487, "low": 0.246, "close": 0.2474, "volume": 227864.6, "quote_volume": 56334.46753, "trades": 444, "taker_buy_volume": 99436.7, "taker_buy_quote": 24612.88385}, {"ts": 1768249020000, "open": 0.2476, "high": 0.2482, "low": 0.2476, "close": 0.2478, "volume": 20695.6, "quote_volume": 5129.28123, "trades": 86, "taker_buy_volume": 11291.6, "taker_buy_quote": 2798.59809}, {"ts": 1768249080000, "open": 0.2481, "high": 0.2485, "low": 0.2477, "close": 0.2485, "volume": 12372.8, "quote_volume": 3067.78436, "trades": 48, "taker_buy_volume": 9401.4, "taker_buy_quote": 2331.47781}, {"ts": 1768249140000, "open": 0.2486, "high": 0.2487, "low": 0.2482, "close": 0.2482, "volume": 3482.9, "quote_volume": 865.09085, "trades": 18, "taker_buy_volume": 514.9, "taker_buy_quote": 127.96274}, {"ts": 1768249200000, "open": 0.2484, "high": 0.2487, "low": 0.2474, "close": 0.2476, "volume": 20532.1, "quote_volume": 5093.76484, "trades": 51, "taker_buy_volume": 4804.3, "taker_buy_quote": 1192.41572}, {"ts": 1768249260000, "open": 0.2476, "high": 0.2483, "low": 0.2476, "close": 0.2483, "volume": 2181.3, "quote_volume": 540.83232, "trades": 23, "taker_buy_volume": 2135.0, "taker_buy_quote": 529.36381}, {"ts": 1768249320000, "open": 0.2484, "high": 0.2493, "low": 0.2484, "close": 0.2492, "volume": 4900.0, "quote_volume": 1220.46854, "trades": 36, "taker_buy_volume": 2526.0, "taker_buy_quote": 629.14395}, {"ts": 1768249380000, "open": 0.2493, "high": 0.2496, "low": 0.249, "close": 0.2495, "volume": 10934.7, "quote_volume": 2726.36105, "trades": 36, "taker_buy_volume": 8005.2, "taker_buy_quote": 1996.20958}, {"ts": 1768249440000, "open": 0.2496, "high": 0.2499, "low": 0.2489, "close": 0.2493, "volume": 21802.9, "quote_volume": 5436.59658, "trades": 71, "taker_buy_volume": 4791.9, "taker_buy_quote": 1196.54087}, {"ts": 1768249500000, "open": 0.2494, "high": 0.2503, "low": 0.249, "close": 0.2502, "volume": 45417.8, "quote_volume": 11349.11773, "trades": 103, "taker_buy_volume": 29528.9, "taker_buy_quote": 7383.3076}, {"ts": 1768249560000, "open": 0.2501, "high": 0.2501, "low": 0.2494, "close": 0.2495, "volume": 3205.1, "quote_volume": 800.43396, "trades": 21, "taker_buy_volume": 1183.8, "taker_buy_quote": 295.3581}, {"ts": 1768249620000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 3375.4, "quote_volume": 842.40758, "trades": 11, "taker_buy_volume": 1911.5, "taker_buy_quote": 477.16453}, {"ts": 1768249680000, "open": 0.2498, "high": 0.2507, "low": 0.2498, "close": 0.2507, "volume": 8106.0, "quote_volume": 2030.23287, "trades": 45, "taker_buy_volume": 4127.0, "taker_buy_quote": 1033.70771}, {"ts": 1768249740000, "open": 0.2507, "high": 0.2523, "low": 0.2507, "close": 0.2514, "volume": 28622.7, "quote_volume": 7202.80125, "trades": 91, "taker_buy_volume": 20219.9, "taker_buy_quote": 5087.92942}, {"ts": 1768249800000, "open": 0.2516, "high": 0.253, "low": 0.2514, "close": 0.2529, "volume": 39363.1, "quote_volume": 9927.82096, "trades": 111, "taker_buy_volume": 22989.5, "taker_buy_quote": 5797.33066}, {"ts": 1768249860000, "open": 0.2527, "high": 0.2527, "low": 0.2514, "close": 0.2517, "volume": 15460.9, "quote_volume": 3895.75372, "trades": 63, "taker_buy_volume": 3867.9, "taker_buy_quote": 974.56324}, {"ts": 1768249920000, "open": 0.2517, "high": 0.2522, "low": 0.2513, "close": 0.2522, "volume": 12008.2, "quote_volume": 3020.99834, "trades": 49, "taker_buy_volume": 6662.2, "taker_buy_quote": 1677.12761}, {"ts": 1768249980000, "open": 0.2522, "high": 0.2525, "low": 0.2515, "close": 0.2515, "volume": 5391.9, "quote_volume": 1359.63108, "trades": 24, "taker_buy_volume": 158.9, "taker_buy_quote": 40.0984}, {"ts": 1768250040000, "open": 0.2518, "high": 0.2518, "low": 0.2513, "close": 0.2513, "volume": 4479.5, "quote_volume": 1126.6468, "trades": 32, "taker_buy_volume": 2028.4, "taker_buy_quote": 510.13537}, {"ts": 1768250100000, "open": 0.2513, "high": 0.2522, "low": 0.2513, "close": 0.2519, "volume": 18199.0, "quote_volume": 4584.43274, "trades": 37, "taker_buy_volume": 13456.8, "taker_buy_quote": 3388.92518}, {"ts": 1768250160000, "open": 0.2518, "high": 0.2518, "low": 0.2511, "close": 0.2514, "volume": 12005.7, "quote_volume": 3017.82007, "trades": 31, "taker_buy_volume": 3978.4, "taker_buy_quote": 999.59863}, {"ts": 1768250220000, "open": 0.2512, "high": 0.2515, "low": 0.2509, "close": 0.2509, "volume": 14588.9, "quote_volume": 3663.5942, "trades": 37, "taker_buy_volume": 4247.6, "taker_buy_quote": 1067.09382}, {"ts": 1768250280000, "open": 0.251, "high": 0.2513, "low": 0.2505, "close": 0.2509, "volume": 3771.7, "quote_volume": 946.36792, "trades": 26, "taker_buy_volume": 1854.7, "taker_buy_quote": 465.32416}, {"ts": 1768250340000, "open": 0.251, "high": 0.2523, "low": 0.2509, "close": 0.2522, "volume": 10036.6, "quote_volume": 2523.56035, "trades": 44, "taker_buy_volume": 7557.7, "taker_buy_quote": 1899.99722}, {"ts": 1768250400000, "open": 0.2521, "high": 0.2521, "low": 0.2513, "close": 0.2513, "volume": 14793.8, "quote_volume": 3725.20611, "trades": 30, "taker_buy_volume": 1397.5, "taker_buy_quote": 351.31635}, {"ts": 1768250460000, "open": 0.2512, "high": 0.2512, "low": 0.2501, "close": 0.2509, "volume": 35750.0, "quote_volume": 8954.18303, "trades": 111, "taker_buy_volume": 25105.9, "taker_buy_quote": 6289.8048}, {"ts": 1768250520000, "open": 0.2509, "high": 0.2509, "low": 0.2504, "close": 0.2504, "volume": 10757.6, "quote_volume": 2698.20425, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250580000, "open": 0.2505, "high": 0.2512, "low": 0.2504, "close": 0.2508, "volume": 7390.0, "quote_volume": 1853.79234, "trades": 31, "taker_buy_volume": 3508.2, "taker_buy_quote": 880.15816}, {"ts": 1768250640000, "open": 0.2509, "high": 0.2516, "low": 0.2508, "close": 0.2512, "volume": 6680.8, "quote_volume": 1677.75089, "trades": 28, "taker_buy_volume": 5004.6, "taker_buy_quote": 1256.93954}, {"ts": 1768250700000, "open": 0.2512, "high": 0.2512, "low": 0.2504, "close": 0.2507, "volume": 9154.6, "quote_volume": 2294.63535, "trades": 25, "taker_buy_volume": 2828.1, "taker_buy_quote": 708.96229}, {"ts": 1768250760000, "open": 0.2508, "high": 0.2521, "low": 0.2507, "close": 0.2521, "volume": 12062.9, "quote_volume": 3031.14963, "trades": 51, "taker_buy_volume": 7983.6, "taker_buy_quote": 2007.21579}, {"ts": 1768250820000, "open": 0.2519, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 26385.6, "quote_volume": 6640.58994, "trades": 64, "taker_buy_volume": 6063.6, "taker_buy_quote": 1526.46898}, {"ts": 1768250880000, "open": 0.2513, "high": 0.2519, "low": 0.2513, "close": 0.2519, "volume": 6221.8, "quote_volume": 1565.52033, "trades": 31, "taker_buy_volume": 2584.9, "taker_buy_quote": 650.70074}, {"ts": 1768250940000, "open": 0.2516, "high": 0.2516, "low": 0.251, "close": 0.251, "volume": 11849.9, "quote_volume": 2976.79467, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251000000, "open": 0.2509, "high": 0.2509, "low": 0.2503, "close": 0.2507, "volume": 4635.7, "quote_volume": 1162.09209, "trades": 32, "taker_buy_volume": 3712.6, "taker_buy_quote": 930.74819}, {"ts": 1768251060000, "open": 0.2505, "high": 0.2509, "low": 0.2501, "close": 0.2509, "volume": 16089.8, "quote_volume": 4032.20747, "trades": 50, "taker_buy_volume": 13080.4, "taker_buy_quote": 3278.92764}, {"ts": 1768251120000, "open": 0.2508, "high": 0.2508, "low": 0.2501, "close": 0.2503, "volume": 19595.8, "quote_volume": 4907.49672, "trades": 54, "taker_buy_volume": 8773.4, "taker_buy_quote": 2197.23403}, {"ts": 1768251180000, "open": 0.2505, "high": 0.2508, "low": 0.2503, "close": 0.2504, "volume": 8924.4, "quote_volume": 2235.9119, "trades": 40, "taker_buy_volume": 5164.0, "taker_buy_quote": 1294.12697}, {"ts": 1768251240000, "open": 0.2504, "high": 0.2506, "low": 0.2499, "close": 0.2499, "volume": 7082.6, "quote_volume": 1773.00657, "trades": 35, "taker_buy_volume": 3196.8, "taker_buy_quote": 800.34895}, {"ts": 1768251300000, "open": 0.2499, "high": 0.2504, "low": 0.2499, "close": 0.2501, "volume": 9426.7, "quote_volume": 2358.20805, "trades": 39, "taker_buy_volume": 5130.6, "taker_buy_quote": 1283.51247}, {"ts": 1768251360000, "open": 0.2503, "high": 0.2511, "low": 0.2503, "close": 0.2504, "volume": 5017.3, "quote_volume": 1258.21274, "trades": 31, "taker_buy_volume": 3296.5, "taker_buy_quote": 826.73214}, {"ts": 1768251420000, "open": 0.2507, "high": 0.2507, "low": 0.2495, "close": 0.2498, "volume": 15547.2, "quote_volume": 3885.34664, "trades": 55, "taker_buy_volume": 5724.0, "taker_buy_quote": 1430.95083}, {"ts": 1768251480000, "open": 0.2497, "high": 0.25, "low": 0.2496, "close": 0.2499, "volume": 20008.7, "quote_volume": 4998.91906, "trades": 61, "taker_buy_volume": 12207.8, "taker_buy_quote": 3050.47734}, {"ts": 1768251540000, "open": 0.2499, "high": 0.2499, "low": 0.2485, "close": 0.2488, "volume": 29172.8, "quote_volume": 7270.96998, "trades": 79, "taker_buy_volume": 13274.7, "taker_buy_quote": 3308.77182}, {"ts": 1768251600000, "open": 0.2489, "high": 0.249, "low": 0.2478, "close": 0.2486, "volume": 16432.7, "quote_volume": 4081.95907, "trades": 57, "taker_buy_volume": 11782.9, "taker_buy_quote": 2928.04619}, {"ts": 1768251660000, "open": 0.2486, "high": 0.2494, "low": 0.2486, "close": 0.2491, "volume": 6603.7, "quote_volume": 1644.87321, "trades": 37, "taker_buy_volume": 5139.6, "taker_buy_quote": 1280.29661}, {"ts": 1768251720000, "open": 0.2489, "high": 0.2494, "low": 0.2489, "close": 0.2493, "volume": 2528.1, "quote_volume": 629.86684, "trades": 19, "taker_buy_volume": 1624.0, "taker_buy_quote": 404.56431}, {"ts": 1768251780000, "open": 0.2493, "high": 0.251, "low": 0.2493, "close": 0.2507, "volume": 15482.0, "quote_volume": 3872.99762, "trades": 61, "taker_buy_volume": 8412.5, "taker_buy_quote": 2103.30528}, {"ts": 1768251840000, "open": 0.2506, "high": 0.2519, "low": 0.2506, "close": 0.2518, "volume": 4188.9, "quote_volume": 1052.81047, "trades": 37, "taker_buy_volume": 2242.8, "taker_buy_quote": 563.6655}, {"ts": 1768251900000, "open": 0.2517, "high": 0.2518, "low": 0.2514, "close": 0.2518, "volume": 6422.9, "quote_volume": 1616.14384, "trades": 22, "taker_buy_volume": 1282.0, "taker_buy_quote": 322.52469}, {"ts": 1768251960000, "open": 0.2518, "high": 0.2524, "low": 0.2512, "close": 0.2524, "volume": 56060.6, "quote_volume": 14120.25232, "trades": 81, "taker_buy_volume": 16414.2, "taker_buy_quote": 4136.21161}, {"ts": 1768252020000, "open": 0.2523, "high": 0.2523, "low": 0.2509, "close": 0.2515, "volume": 9359.1, "quote_volume": 2354.54894, "trades": 38, "taker_buy_volume": 2479.2, "taker_buy_quote": 623.79278}, {"ts": 1768252080000, "open": 0.2512, "high": 0.2514, "low": 0.2509, "close": 0.2511, "volume": 7798.6, "quote_volume": 1957.9466, "trades": 20, "taker_buy_volume": 3498.5, "taker_buy_quote": 878.68617}, {"ts": 1768252140000, "open": 0.2508, "high": 0.251, "low": 0.2507, "close": 0.2507, "volume": 1390.8, "quote_volume": 348.90133, "trades": 12, "taker_buy_volume": 1071.0, "taker_buy_quote": 268.70775}, {"ts": 1768252200000, "open": 0.2507, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 37514.4, "quote_volume": 9403.7162, "trades": 48, "taker_buy_volume": 34050.3, "taker_buy_quote": 8535.51324}, {"ts": 1768252260000, "open": 0.2506, "high": 0.2515, "low": 0.2506, "close": 0.2509, "volume": 5099.9, "quote_volume": 1280.53429, "trades": 27, "taker_buy_volume": 1624.0, "taker_buy_quote": 407.74913}, {"ts": 1768252320000, "open": 0.2509, "high": 0.2509, "low": 0.2504, "close": 0.2504, "volume": 1163.1, "quote_volume": 291.57388, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252380000, "open": 0.2506, "high": 0.251, "low": 0.2504, "close": 0.2508, "volume": 9356.8, "quote_volume": 2344.12252, "trades": 19, "taker_buy_volume": 6916.6, "taker_buy_quote": 1732.8408}, {"ts": 1768252440000, "open": 0.2511, "high": 0.2522, "low": 0.2511, "close": 0.252, "volume": 31079.3, "quote_volume": 7829.0953, "trades": 52, "taker_buy_volume": 28032.5, "taker_buy_quote": 7061.40015}, {"ts": 1768252500000, "open": 0.2521, "high": 0.2527, "low": 0.2521, "close": 0.2523, "volume": 5060.9, "quote_volume": 1277.21171, "trades": 24, "taker_buy_volume": 488.8, "taker_buy_quote": 123.41031}, {"ts": 1768252560000, "open": 0.2525, "high": 0.2528, "low": 0.2522, "close": 0.2528, "volume": 9052.2, "quote_volume": 2285.3336, "trades": 31, "taker_buy_volume": 5005.6, "taker_buy_quote": 1264.06305}, {"ts": 1768252620000, "open": 0.2529, "high": 0.2531, "low": 0.2526, "close": 0.2526, "volume": 1572.0, "quote_volume": 397.34124, "trades": 13, "taker_buy_volume": 499.1, "taker_buy_quote": 126.22373}, {"ts": 1768252680000, "open": 0.2528, "high": 0.2548, "low": 0.2528, "close": 0.2548, "volume": 54724.8, "quote_volume": 13901.43068, "trades": 200, "taker_buy_volume": 24446.3, "taker_buy_quote": 6216.02801}, {"ts": 1768252740000, "open": 0.2542, "high": 0.2551, "low": 0.2535, "close": 0.254, "volume": 113312.3, "quote_volume": 28815.62123, "trades": 219, "taker_buy_volume": 73381.1, "taker_buy_quote": 18668.53249}, {"ts": 1768252800000, "open": 0.2541, "high": 0.2544, "low": 0.2537, "close": 0.2541, "volume": 10295.3, "quote_volume": 2614.74628, "trades": 37, "taker_buy_volume": 2333.4, "taker_buy_quote": 592.61038}, {"ts": 1768252860000, "open": 0.254, "high": 0.254, "low": 0.2523, "close": 0.2524, "volume": 22972.2, "quote_volume": 5805.52524, "trades": 58, "taker_buy_volume": 5059.8, "taker_buy_quote": 1278.65437}, {"ts": 1768252920000, "open": 0.2523, "high": 0.2523, "low": 0.2517, "close": 0.252, "volume": 6803.0, "quote_volume": 1714.19271, "trades": 40, "taker_buy_volume": 2433.3, "taker_buy_quote": 613.28334}, {"ts": 1768252980000, "open": 0.2521, "high": 0.2522, "low": 0.2515, "close": 0.2515, "volume": 15171.6, "quote_volume": 3820.73484, "trades": 38, "taker_buy_volume": 6503.1, "taker_buy_quote": 1638.73468}, {"ts": 1768253040000, "open": 0.2514, "high": 0.2516, "low": 0.2508, "close": 0.251, "volume": 12761.0, "quote_volume": 3207.53587, "trades": 31, "taker_buy_volume": 7615.2, "taker_buy_quote": 1914.49868}, {"ts": 1768253100000, "open": 0.2511, "high": 0.2515, "low": 0.2509, "close": 0.2509, "volume": 22622.7, "quote_volume": 5683.50326, "trades": 60, "taker_buy_volume": 17742.1, "taker_buy_quote": 4458.34792}, {"ts": 1768253160000, "open": 0.2514, "high": 0.2517, "low": 0.251, "close": 0.2511, "volume": 10178.4, "quote_volume": 2557.20706, "trades": 26, "taker_buy_volume": 8585.0, "taker_buy_quote": 2156.90858}, {"ts": 1768253220000, "open": 0.2512, "high": 0.2516, "low": 0.2512, "close": 0.2513, "volume": 5033.4, "quote_volume": 1265.91486, "trades": 29, "taker_buy_volume": 3721.8, "taker_buy_quote": 935.99024}, {"ts": 1768253280000, "open": 0.2512, "high": 0.2514, "low": 0.2509, "close": 0.2514, "volume": 6202.7, "quote_volume": 1557.83552, "trades": 36, "taker_buy_volume": 4226.6, "taker_buy_quote": 1061.78947}, {"ts": 1768253340000, "open": 0.2515, "high": 0.2515, "low": 0.251, "close": 0.2514, "volume": 20569.1, "quote_volume": 5163.9772, "trades": 29, "taker_buy_volume": 15223.5, "taker_buy_quote": 3821.76625}, {"ts": 1768253400000, "open": 0.2514, "high": 0.2514, "low": 0.2499, "close": 0.2505, "volume": 30683.3, "quote_volume": 7685.52043, "trades": 85, "taker_buy_volume": 9605.7, "taker_buy_quote": 2408.72228}, {"ts": 1768253460000, "open": 0.2506, "high": 0.2507, "low": 0.2493, "close": 0.2501, "volume": 75496.6, "quote_volume": 18872.4602, "trades": 116, "taker_buy_volume": 18715.7, "taker_buy_quote": 4678.28208}, {"ts": 1768253520000, "open": 0.2502, "high": 0.2503, "low": 0.2482, "close": 0.2488, "volume": 81480.2, "quote_volume": 20308.18037, "trades": 224, "taker_buy_volume": 30485.9, "taker_buy_quote": 7595.61352}, {"ts": 1768253580000, "open": 0.2488, "high": 0.2489, "low": 0.2473, "close": 0.2476, "volume": 42437.6, "quote_volume": 10525.66172, "trades": 130, "taker_buy_volume": 23108.1, "taker_buy_quote": 5730.20763}, {"ts": 1768253640000, "open": 0.2476, "high": 0.2478, "low": 0.2459, "close": 0.2467, "volume": 148922.0, "quote_volume": 36697.42355, "trades": 266, "taker_buy_volume": 107011.9, "taker_buy_quote": 26350.70501}, {"ts": 1768253700000, "open": 0.2468, "high": 0.2471, "low": 0.2466, "close": 0.2466, "volume": 4773.7, "quote_volume": 1178.63087, "trades": 20, "taker_buy_volume": 282.5, "taker_buy_quote": 69.78139}, {"ts": 1768253760000, "open": 0.2469, "high": 0.2473, "low": 0.2461, "close": 0.2461, "volume": 11175.2, "quote_volume": 2760.27356, "trades": 31, "taker_buy_volume": 9602.2, "taker_buy_quote": 2372.42237}, {"ts": 1768253820000, "open": 0.2464, "high": 0.2464, "low": 0.245, "close": 0.2453, "volume": 49066.3, "quote_volume": 12049.26674, "trades": 139, "taker_buy_volume": 18029.6, "taker_buy_quote": 4428.72199}, {"ts": 1768253880000, "open": 0.2454, "high": 0.2457, "low": 0.2445, "close": 0.2448, "volume": 33120.7, "quote_volume": 8112.55716, "trades": 99, "taker_buy_volume": 12876.9, "taker_buy_quote": 3154.56468}, {"ts": 1768253940000, "open": 0.2446, "high": 0.2449, "low": 0.2436, "close": 0.2437, "volume": 61025.7, "quote_volume": 14898.9816, "trades": 162, "taker_buy_volume": 25614.4, "taker_buy_quote": 6259.78725}, {"ts": 1768254000000, "open": 0.244, "high": 0.245, "low": 0.2439, "close": 0.2439, "volume": 9725.5, "quote_volume": 2376.0001, "trades": 49, "taker_buy_volume": 3756.9, "taker_buy_quote": 917.46031}, {"ts": 1768254060000, "open": 0.2442, "high": 0.2444, "low": 0.2438, "close": 0.2443, "volume": 11059.6, "quote_volume": 2699.25945, "trades": 39, "taker_buy_volume": 8933.7, "taker_buy_quote": 2180.66214}, {"ts": 1768254120000, "open": 0.2439, "high": 0.245, "low": 0.2439, "close": 0.2443, "volume": 11591.4, "quote_volume": 2833.02337, "trades": 21, "taker_buy_volume": 10826.5, "taker_buy_quote": 2646.06989}, {"ts": 1768254180000, "open": 0.2442, "high": 0.2446, "low": 0.2441, "close": 0.2446, "volume": 1584.9, "quote_volume": 387.50269, "trades": 16, "taker_buy_volume": 1470.1, "taker_buy_quote": 359.47591}, {"ts": 1768254240000, "open": 0.2447, "high": 0.2455, "low": 0.2447, "close": 0.2452, "volume": 4996.6, "quote_volume": 1223.31402, "trades": 27, "taker_buy_volume": 910.1, "taker_buy_quote": 222.9795}, {"ts": 1768254300000, "open": 0.2451, "high": 0.2458, "low": 0.2449, "close": 0.2456, "volume": 11824.0, "quote_volume": 2900.59207, "trades": 43, "taker_buy_volume": 8706.3, "taker_buy_quote": 2135.97846}, {"ts": 1768254360000, "open": 0.2456, "high": 0.2464, "low": 0.2456, "close": 0.2462, "volume": 14325.9, "quote_volume": 3521.97137, "trades": 60, "taker_buy_volume": 6525.6, "taker_buy_quote": 1604.48507}, {"ts": 1768254420000, "open": 0.2461, "high": 0.2462, "low": 0.2457, "close": 0.2457, "volume": 3133.3, "quote_volume": 770.87835, "trades": 17, "taker_buy_volume": 1183.1, "taker_buy_quote": 291.233}, {"ts": 1768254480000, "open": 0.2456, "high": 0.2456, "low": 0.245, "close": 0.2451, "volume": 6833.5, "quote_volume": 1676.24397, "trades": 35, "taker_buy_volume": 2036.5, "taker_buy_quote": 499.38665}, {"ts": 1768254540000, "open": 0.2451, "high": 0.2457, "low": 0.2444, "close": 0.2457, "volume": 20898.7, "quote_volume": 5118.09671, "trades": 69, "taker_buy_volume": 8420.4, "taker_buy_quote": 2062.73164}, {"ts": 1768254600000, "open": 0.2455, "high": 0.2456, "low": 0.245, "close": 0.2451, "volume": 4843.5, "quote_volume": 1187.94096, "trades": 27, "taker_buy_volume": 846.0, "taker_buy_quote": 207.7167}, {"ts": 1768254660000, "open": 0.2451, "high": 0.2454, "low": 0.2445, "close": 0.2446, "volume": 17313.6, "quote_volume": 4241.83038, "trades": 51, "taker_buy_volume": 5950.2, "taker_buy_quote": 1458.45556}, {"ts": 1768254720000, "open": 0.2448, "high": 0.2455, "low": 0.2448, "close": 0.2454, "volume": 4119.1, "quote_volume": 1010.25458, "trades": 27, "taker_buy_volume": 3886.3, "taker_buy_quote": 953.14874}, {"ts": 1768254780000, "open": 0.2453, "high": 0.2468, "low": 0.2453, "close": 0.2468, "volume": 21695.1, "quote_volume": 5345.46108, "trades": 63, "taker_buy_volume": 16658.8, "taker_buy_quote": 4104.47556}, {"ts": 1768254840000, "open": 0.2466, "high": 0.2466, "low": 0.2453, "close": 0.2453, "volume": 11003.5, "quote_volume": 2703.43299, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254900000, "open": 0.2454, "high": 0.2467, "low": 0.2454, "close": 0.2467, "volume": 25558.4, "quote_volume": 6287.31259, "trades": 32, "taker_buy_volume": 24041.3, "taker_buy_quote": 5914.40941}, {"ts": 1768254960000, "open": 0.2465, "high": 0.2474, "low": 0.2465, "close": 0.2471, "volume": 17176.0, "quote_volume": 4244.38078, "trades": 39, "taker_buy_volume": 5722.9, "taker_buy_quote": 1413.19256}, {"ts": 1768255020000, "open": 0.2471, "high": 0.2471, "low": 0.2468, "close": 0.2468, "volume": 2905.9, "quote_volume": 717.9748, "trades": 9, "taker_buy_volume": 51.9, "taker_buy_quote": 12.82449}, {"ts": 1768255080000, "open": 0.2469, "high": 0.2473, "low": 0.2469, "close": 0.2473, "volume": 429.3, "quote_volume": 106.13195, "trades": 5, "taker_buy_volume": 429.3, "taker_buy_quote": 106.13195}, {"ts": 1768255140000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255200000, "open": 0.2473, "high": 0.248, "low": 0.2472, "close": 0.2479, "volume": 7799.2, "quote_volume": 1930.43272, "trades": 39, "taker_buy_volume": 4376.6, "taker_buy_quote": 1083.49633}, {"ts": 1768255260000, "open": 0.2478, "high": 0.2481, "low": 0.2476, "close": 0.2478, "volume": 4821.0, "quote_volume": 1194.86989, "trades": 26, "taker_buy_volume": 2935.3, "taker_buy_quote": 727.73762}, {"ts": 1768255320000, "open": 0.2479, "high": 0.2487, "low": 0.2477, "close": 0.2484, "volume": 28416.6, "quote_volume": 7048.11408, "trades": 46, "taker_buy_volume": 18557.3, "taker_buy_quote": 4604.59245}, {"ts": 1768255380000, "open": 0.2484, "high": 0.2494, "low": 0.2484, "close": 0.2486, "volume": 24854.1, "quote_volume": 6189.18958, "trades": 77, "taker_buy_volume": 7350.6, "taker_buy_quote": 1830.77036}, {"ts": 1768255440000, "open": 0.2485, "high": 0.2493, "low": 0.2483, "close": 0.2493, "volume": 2892.4, "quote_volume": 719.10671, "trades": 25, "taker_buy_volume": 2215.2, "taker_buy_quote": 550.7987}, {"ts": 1768255500000, "open": 0.2492, "high": 0.2497, "low": 0.249, "close": 0.2491, "volume": 19481.7, "quote_volume": 4856.24657, "trades": 71, "taker_buy_volume": 6985.2, "taker_buy_quote": 1741.68915}, {"ts": 1768255560000, "open": 0.2491, "high": 0.2491, "low": 0.2479, "close": 0.2482, "volume": 3029.5, "quote_volume": 753.05662, "trades": 28, "taker_buy_volume": 2280.9, "taker_buy_quote": 566.94558}, {"ts": 1768255620000, "open": 0.248, "high": 0.2483, "low": 0.248, "close": 0.2482, "volume": 3500.4, "quote_volume": 868.62487, "trades": 15, "taker_buy_volume": 1792.0, "taker_buy_quote": 444.65597}, {"ts": 1768255680000, "open": 0.2482, "high": 0.249, "low": 0.2482, "close": 0.249, "volume": 5284.7, "quote_volume": 1315.03766, "trades": 19, "taker_buy_volume": 5024.3, "taker_buy_quote": 1250.27618}, {"ts": 1768255740000, "open": 0.2491, "high": 0.2499, "low": 0.2491, "close": 0.2493, "volume": 12493.0, "quote_volume": 3117.61965, "trades": 46, "taker_buy_volume": 1129.1, "taker_buy_quote": 281.70788}, {"ts": 1768255800000, "open": 0.2494, "high": 0.2499, "low": 0.2494, "close": 0.2499, "volume": 2274.8, "quote_volume": 568.01811, "trades": 8, "taker_buy_volume": 153.0, "taker_buy_quote": 38.20465}, {"ts": 1768255860000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 375.5, "quote_volume": 93.69326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255920000, "open": 0.2496, "high": 0.2497, "low": 0.2492, "close": 0.2497, "volume": 5133.2, "quote_volume": 1280.02688, "trades": 14, "taker_buy_volume": 400.4, "taker_buy_quote": 99.97988}, {"ts": 1768255980000, "open": 0.2497, "high": 0.2501, "low": 0.2494, "close": 0.2498, "volume": 27716.6, "quote_volume": 6922.70865, "trades": 52, "taker_buy_volume": 5246.1, "taker_buy_quote": 1310.80713}, {"ts": 1768256040000, "open": 0.2502, "high": 0.2504, "low": 0.2497, "close": 0.2502, "volume": 33137.1, "quote_volume": 8286.56308, "trades": 83, "taker_buy_volume": 4992.3, "taker_buy_quote": 1249.3952}, {"ts": 1768256100000, "open": 0.2504, "high": 0.2506, "low": 0.2497, "close": 0.25, "volume": 23251.3, "quote_volume": 5815.20274, "trades": 60, "taker_buy_volume": 6576.8, "taker_buy_quote": 1646.5566}, {"ts": 1768256160000, "open": 0.2502, "high": 0.2506, "low": 0.2502, "close": 0.2502, "volume": 6952.3, "quote_volume": 1740.41786, "trades": 23, "taker_buy_volume": 3156.3, "taker_buy_quote": 790.51016}, {"ts": 1768256220000, "open": 0.2507, "high": 0.2511, "low": 0.2503, "close": 0.2507, "volume": 52698.7, "quote_volume": 13208.45279, "trades": 115, "taker_buy_volume": 13197.2, "taker_buy_quote": 3309.38252}, {"ts": 1768256280000, "open": 0.2509, "high": 0.251, "low": 0.2502, "close": 0.2506, "volume": 8498.5, "quote_volume": 2129.61916, "trades": 23, "taker_buy_volume": 1996.4, "taker_buy_quote": 500.80525}, {"ts": 1768256340000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 2000.8, "quote_volume": 501.44466, "trades": 6, "taker_buy_volume": 424.9, "taker_buy_quote": 106.52412}, {"ts": 1768256400000, "open": 0.2507, "high": 0.2511, "low": 0.2507, "close": 0.2511, "volume": 4188.7, "quote_volume": 1051.00473, "trades": 18, "taker_buy_volume": 4188.7, "taker_buy_quote": 1051.00473}, {"ts": 1768256460000, "open": 0.2511, "high": 0.2518, "low": 0.2511, "close": 0.2514, "volume": 38794.8, "quote_volume": 9752.06904, "trades": 102, "taker_buy_volume": 11454.1, "taker_buy_quote": 2880.61838}, {"ts": 1768256520000, "open": 0.2514, "high": 0.2515, "low": 0.2509, "close": 0.2509, "volume": 10665.3, "quote_volume": 2679.35524, "trades": 19, "taker_buy_volume": 2567.6, "taker_buy_quote": 645.58398}, {"ts": 1768256580000, "open": 0.251, "high": 0.2512, "low": 0.2508, "close": 0.2508, "volume": 2992.0, "quote_volume": 751.10758, "trades": 5, "taker_buy_volume": 2992.0, "taker_buy_quote": 751.10758}, {"ts": 1768256640000, "open": 0.2506, "high": 0.2506, "low": 0.2494, "close": 0.2494, "volume": 4778.3, "quote_volume": 1194.38718, "trades": 7, "taker_buy_volume": 3318.5, "taker_buy_quote": 828.5613}, {"ts": 1768256700000, "open": 0.2495, "high": 0.2495, "low": 0.248, "close": 0.2485, "volume": 35811.7, "quote_volume": 8896.13486, "trades": 69, "taker_buy_volume": 13084.8, "taker_buy_quote": 3251.50346}, {"ts": 1768256760000, "open": 0.2486, "high": 0.2488, "low": 0.2485, "close": 0.2488, "volume": 5961.6, "quote_volume": 1482.38347, "trades": 18, "taker_buy_volume": 3781.4, "taker_buy_quote": 940.22979}, {"ts": 1768256820000, "open": 0.2482, "high": 0.2482, "low": 0.2478, "close": 0.248, "volume": 22083.3, "quote_volume": 5478.551, "trades": 32, "taker_buy_volume": 4828.8, "taker_buy_quote": 1197.93273}, {"ts": 1768256880000, "open": 0.2483, "high": 0.2483, "low": 0.2476, "close": 0.248, "volume": 12144.3, "quote_volume": 3013.02326, "trades": 34, "taker_buy_volume": 9429.6, "taker_buy_quote": 2339.97308}, {"ts": 1768256940000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 113.9, "quote_volume": 28.20164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257000000, "open": 0.2476, "high": 0.2483, "low": 0.2476, "close": 0.2483, "volume": 25964.2, "quote_volume": 6436.1125, "trades": 24, "taker_buy_volume": 25654.4, "taker_buy_quote": 6359.36958}, {"ts": 1768257060000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 896.3, "quote_volume": 222.14914, "trades": 5, "taker_buy_volume": 519.2, "taker_buy_quote": 128.70968}, {"ts": 1768257120000, "open": 0.2483, "high": 0.2484, "low": 0.248, "close": 0.2482, "volume": 4011.8, "quote_volume": 995.09029, "trades": 14, "taker_buy_volume": 646.3, "taker_buy_quote": 160.44629}, {"ts": 1768257180000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 80.2, "quote_volume": 19.88158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257240000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257300000, "open": 0.2487, "high": 0.249, "low": 0.2487, "close": 0.249, "volume": 1460.5, "quote_volume": 363.43685, "trades": 3, "taker_buy_volume": 1460.5, "taker_buy_quote": 363.43685}, {"ts": 1768257360000, "open": 0.2491, "high": 0.2491, "low": 0.2488, "close": 0.2488, "volume": 1022.0, "quote_volume": 254.5202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257420000, "open": 0.2489, "high": 0.2495, "low": 0.2486, "close": 0.2487, "volume": 67009.4, "quote_volume": 16682.26131, "trades": 42, "taker_buy_volume": 45188.7, "taker_buy_quote": 11249.7203}, {"ts": 1768257480000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 1539.5, "quote_volume": 381.6881, "trades": 4, "taker_buy_volume": 1339.2, "taker_buy_quote": 332.05376}, {"ts": 1768257540000, "open": 0.2477, "high": 0.2488, "low": 0.2477, "close": 0.2482, "volume": 24199.0, "quote_volume": 5999.94097, "trades": 26, "taker_buy_volume": 13800.8, "taker_buy_quote": 3419.95319}, {"ts": 1768257600000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 90.8, "quote_volume": 22.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257660000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 86.3, "quote_volume": 21.4024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257720000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 4045.1, "quote_volume": 1005.44727, "trades": 11, "taker_buy_volume": 2892.4, "taker_buy_quote": 718.88605}, {"ts": 1768257780000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 6693.6, "quote_volume": 1664.48773, "trades": 23, "taker_buy_volume": 3666.2, "taker_buy_quote": 911.82418}, {"ts": 1768257840000, "open": 0.2484, "high": 0.2484, "low": 0.248, "close": 0.248, "volume": 91.7, "quote_volume": 22.75236, "trades": 2, "taker_buy_volume": 64.8, "taker_buy_quote": 16.0704}, {"ts": 1768257900000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 741.6, "quote_volume": 183.9168, "trades": 1, "taker_buy_volume": 741.6, "taker_buy_quote": 183.9168}, {"ts": 1768257960000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 1060.0, "quote_volume": 262.75968, "trades": 4, "taker_buy_volume": 1034.6, "taker_buy_quote": 256.4681}, {"ts": 1768258020000, "open": 0.2472, "high": 0.2473, "low": 0.2469, "close": 0.2469, "volume": 4988.6, "quote_volume": 1232.26647, "trades": 14, "taker_buy_volume": 2323.7, "taker_buy_quote": 574.19892}, {"ts": 1768258080000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258140000, "open": 0.247, "high": 0.2471, "low": 0.2467, "close": 0.2467, "volume": 6371.3, "quote_volume": 1572.32515, "trades": 21, "taker_buy_volume": 1394.6, "taker_buy_quote": 344.57326}, {"ts": 1768258200000, "open": 0.2471, "high": 0.2475, "low": 0.2468, "close": 0.2475, "volume": 14253.3, "quote_volume": 3523.29894, "trades": 21, "taker_buy_volume": 13356.0, "taker_buy_quote": 3301.75557}, {"ts": 1768258260000, "open": 0.2476, "high": 0.2476, "low": 0.2473, "close": 0.2473, "volume": 5143.2, "quote_volume": 1272.7924, "trades": 19, "taker_buy_volume": 712.6, "taker_buy_quote": 176.43976}, {"ts": 1768258320000, "open": 0.2473, "high": 0.2474, "low": 0.2468, "close": 0.2472, "volume": 2433.7, "quote_volume": 601.58661, "trades": 12, "taker_buy_volume": 619.8, "taker_buy_quote": 153.3088}, {"ts": 1768258380000, "open": 0.2468, "high": 0.2468, "low": 0.2465, "close": 0.2465, "volume": 7168.0, "quote_volume": 1768.74155, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258440000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 2839.6, "quote_volume": 701.66516, "trades": 13, "taker_buy_volume": 2839.6, "taker_buy_quote": 701.66516}, {"ts": 1768258500000, "open": 0.2473, "high": 0.2479, "low": 0.2473, "close": 0.2479, "volume": 3613.7, "quote_volume": 894.47196, "trades": 21, "taker_buy_volume": 1993.8, "taker_buy_quote": 493.7087}, {"ts": 1768258560000, "open": 0.2479, "high": 0.248, "low": 0.2476, "close": 0.2476, "volume": 992.3, "quote_volume": 245.94944, "trades": 7, "taker_buy_volume": 706.6, "taker_buy_quote": 175.18414}, {"ts": 1768258620000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 1317.4, "quote_volume": 326.17182, "trades": 5, "taker_buy_volume": 375.0, "taker_buy_quote": 92.85}, {"ts": 1768258680000, "open": 0.2477, "high": 0.2477, "low": 0.2474, "close": 0.2475, "volume": 263.1, "quote_volume": 65.14974, "trades": 5, "taker_buy_volume": 228.0, "taker_buy_quote": 56.466}, {"ts": 1768258740000, "open": 0.2475, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 4763.8, "quote_volume": 1179.46302, "trades": 57, "taker_buy_volume": 2559.0, "taker_buy_quote": 633.63773}, {"ts": 1768258800000, "open": 0.2473, "high": 0.2473, "low": 0.246, "close": 0.2463, "volume": 9055.4, "quote_volume": 2233.20287, "trades": 87, "taker_buy_volume": 2784.3, "taker_buy_quote": 685.52851}, {"ts": 1768258860000, "open": 0.2461, "high": 0.2462, "low": 0.2456, "close": 0.2462, "volume": 13565.9, "quote_volume": 3336.37301, "trades": 41, "taker_buy_volume": 5990.0, "taker_buy_quote": 1473.92272}, {"ts": 1768258920000, "open": 0.2461, "high": 0.2467, "low": 0.2461, "close": 0.2466, "volume": 7218.5, "quote_volume": 1779.23503, "trades": 123, "taker_buy_volume": 1811.0, "taker_buy_quote": 446.37536}, {"ts": 1768258980000, "open": 0.2467, "high": 0.2471, "low": 0.2467, "close": 0.2471, "volume": 1124.6, "quote_volume": 277.85122, "trades": 9, "taker_buy_volume": 1124.6, "taker_buy_quote": 277.85122}, {"ts": 1768259040000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 2258.5, "quote_volume": 557.85637, "trades": 12, "taker_buy_volume": 68.7, "taker_buy_quote": 16.97577}, {"ts": 1768259100000, "open": 0.2469, "high": 0.2469, "low": 0.2458, "close": 0.2458, "volume": 3221.0, "quote_volume": 794.22906, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259160000, "open": 0.2458, "high": 0.2462, "low": 0.2455, "close": 0.2457, "volume": 13672.6, "quote_volume": 3359.36409, "trades": 43, "taker_buy_volume": 11941.2, "taker_buy_quote": 2934.09766}, {"ts": 1768259220000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 767.7, "quote_volume": 188.72765, "trades": 15, "taker_buy_volume": 286.6, "taker_buy_quote": 70.46676}, {"ts": 1768259280000, "open": 0.2459, "high": 0.2466, "low": 0.2459, "close": 0.2462, "volume": 5426.3, "quote_volume": 1336.1638, "trades": 22, "taker_buy_volume": 3756.8, "taker_buy_quote": 925.22601}, {"ts": 1768259340000, "open": 0.2466, "high": 0.2468, "low": 0.2465, "close": 0.2465, "volume": 2202.7, "quote_volume": 543.14537, "trades": 9, "taker_buy_volume": 530.4, "taker_buy_quote": 130.82164}, {"ts": 1768259400000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 131.5, "quote_volume": 32.41475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259460000, "open": 0.2466, "high": 0.2472, "low": 0.2466, "close": 0.2471, "volume": 23621.5, "quote_volume": 5836.87528, "trades": 27, "taker_buy_volume": 22482.6, "taker_buy_quote": 5555.83928}, {"ts": 1768259520000, "open": 0.2468, "high": 0.2473, "low": 0.2468, "close": 0.2473, "volume": 3153.0, "quote_volume": 779.30472, "trades": 17, "taker_buy_volume": 988.1, "taker_buy_quote": 244.30128}, {"ts": 1768259580000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 245.2, "quote_volume": 60.59932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259640000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 4178.4, "quote_volume": 1032.0274, "trades": 63, "taker_buy_volume": 374.0, "taker_buy_quote": 92.3406}, {"ts": 1768259700000, "open": 0.2468, "high": 0.2468, "low": 0.2461, "close": 0.2461, "volume": 24244.0, "quote_volume": 5976.24667, "trades": 18, "taker_buy_volume": 10044.2, "taker_buy_quote": 2475.8953}, {"ts": 1768259760000, "open": 0.2461, "high": 0.2464, "low": 0.2458, "close": 0.2459, "volume": 12673.3, "quote_volume": 3118.60377, "trades": 41, "taker_buy_volume": 5677.2, "taker_buy_quote": 1397.24568}, {"ts": 1768259820000, "open": 0.2457, "high": 0.2457, "low": 0.2453, "close": 0.2455, "volume": 9691.6, "quote_volume": 2379.02771, "trades": 41, "taker_buy_volume": 5022.0, "taker_buy_quote": 1232.87942}, {"ts": 1768259880000, "open": 0.2456, "high": 0.2456, "low": 0.2449, "close": 0.2451, "volume": 51646.1, "quote_volume": 12667.90387, "trades": 86, "taker_buy_volume": 18891.2, "taker_buy_quote": 4634.1429}, {"ts": 1768259940000, "open": 0.2454, "high": 0.2456, "low": 0.2449, "close": 0.2452, "volume": 16680.3, "quote_volume": 4091.93957, "trades": 43, "taker_buy_volume": 14733.3, "taker_buy_quote": 3614.40869}, {"ts": 1768260000000, "open": 0.2453, "high": 0.2457, "low": 0.2453, "close": 0.2457, "volume": 2239.4, "quote_volume": 549.3414, "trades": 9, "taker_buy_volume": 1721.9, "taker_buy_quote": 422.39865}, {"ts": 1768260060000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 981.3, "quote_volume": 240.64434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260120000, "open": 0.2452, "high": 0.2461, "low": 0.2452, "close": 0.2456, "volume": 6008.6, "quote_volume": 1476.90002, "trades": 23, "taker_buy_volume": 2617.7, "taker_buy_quote": 643.68207}, {"ts": 1768260180000, "open": 0.2456, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 4541.7, "quote_volume": 1115.4279, "trades": 27, "taker_buy_volume": 4181.8, "taker_buy_quote": 1027.05456}, {"ts": 1768260240000, "open": 0.2456, "high": 0.246, "low": 0.2456, "close": 0.2456, "volume": 3981.2, "quote_volume": 978.80477, "trades": 25, "taker_buy_volume": 3619.5, "taker_buy_quote": 889.92559}, {"ts": 1768260300000, "open": 0.2456, "high": 0.2466, "low": 0.2456, "close": 0.2465, "volume": 9469.6, "quote_volume": 2330.64917, "trades": 54, "taker_buy_volume": 8205.1, "taker_buy_quote": 2019.2783}, {"ts": 1768260360000, "open": 0.2465, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 3645.6, "quote_volume": 897.58567, "trades": 22, "taker_buy_volume": 66.7, "taker_buy_quote": 16.44155}, {"ts": 1768260420000, "open": 0.2462, "high": 0.2468, "low": 0.2462, "close": 0.2467, "volume": 1907.2, "quote_volume": 470.57485, "trades": 7, "taker_buy_volume": 1568.6, "taker_buy_quote": 387.07873}, {"ts": 1768260480000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 223.7, "quote_volume": 55.16836, "trades": 2, "taker_buy_volume": 39.4, "taker_buy_quote": 9.71998}, {"ts": 1768260540000, "open": 0.2465, "high": 0.247, "low": 0.2465, "close": 0.247, "volume": 3251.4, "quote_volume": 802.18378, "trades": 19, "taker_buy_volume": 1586.0, "taker_buy_quote": 391.2704}, {"ts": 1768260600000, "open": 0.2469, "high": 0.2473, "low": 0.2466, "close": 0.2471, "volume": 14053.8, "quote_volume": 3467.96649, "trades": 56, "taker_buy_volume": 5692.0, "taker_buy_quote": 1405.43078}, {"ts": 1768260660000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 815.6, "quote_volume": 201.49138, "trades": 7, "taker_buy_volume": 140.5, "taker_buy_quote": 34.71755}, {"ts": 1768260720000, "open": 0.2471, "high": 0.2476, "low": 0.2471, "close": 0.2476, "volume": 2844.1, "quote_volume": 703.65018, "trades": 15, "taker_buy_volume": 1933.9, "taker_buy_quote": 478.3763}, {"ts": 1768260780000, "open": 0.2473, "high": 0.2475, "low": 0.2469, "close": 0.2469, "volume": 9614.7, "quote_volume": 2377.70712, "trades": 46, "taker_buy_volume": 986.4, "taker_buy_quote": 243.9929}, {"ts": 1768260840000, "open": 0.2468, "high": 0.2472, "low": 0.2468, "close": 0.2471, "volume": 13674.3, "quote_volume": 3378.41216, "trades": 33, "taker_buy_volume": 13321.1, "taker_buy_quote": 3291.1653}, {"ts": 1768260900000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 1117.3, "quote_volume": 276.28905, "trades": 10, "taker_buy_volume": 729.1, "taker_buy_quote": 180.28719}, {"ts": 1768260960000, "open": 0.2474, "high": 0.2477, "low": 0.2472, "close": 0.2473, "volume": 12119.7, "quote_volume": 2998.29178, "trades": 29, "taker_buy_volume": 6567.1, "taker_buy_quote": 1624.55764}, {"ts": 1768261020000, "open": 0.2472, "high": 0.2473, "low": 0.2466, "close": 0.2473, "volume": 29372.9, "quote_volume": 7254.54541, "trades": 53, "taker_buy_volume": 18669.8, "taker_buy_quote": 4611.59168}, {"ts": 1768261080000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 3125.2, "quote_volume": 773.09039, "trades": 7, "taker_buy_volume": 2963.5, "taker_buy_quote": 733.11815}, {"ts": 1768261140000, "open": 0.2478, "high": 0.2482, "low": 0.2478, "close": 0.2482, "volume": 4176.0, "quote_volume": 1035.88655, "trades": 12, "taker_buy_volume": 3752.5, "taker_buy_quote": 930.9009}, {"ts": 1768261200000, "open": 0.248, "high": 0.2483, "low": 0.248, "close": 0.2483, "volume": 2059.1, "quote_volume": 510.81546, "trades": 9, "taker_buy_volume": 517.7, "taker_buy_quote": 128.3896}, {"ts": 1768261260000, "open": 0.2486, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 1440.8, "quote_volume": 358.19813, "trades": 8, "taker_buy_volume": 558.0, "taker_buy_quote": 138.74014}, {"ts": 1768261320000, "open": 0.2486, "high": 0.2486, "low": 0.2483, "close": 0.2483, "volume": 15386.3, "quote_volume": 3823.16084, "trades": 55, "taker_buy_volume": 1475.7, "taker_buy_quote": 366.45123}, {"ts": 1768261380000, "open": 0.2482, "high": 0.2492, "low": 0.2481, "close": 0.2483, "volume": 57192.0, "quote_volume": 14222.83658, "trades": 108, "taker_buy_volume": 18183.2, "taker_buy_quote": 4521.91844}, {"ts": 1768261440000, "open": 0.2483, "high": 0.2485, "low": 0.2481, "close": 0.2483, "volume": 12751.4, "quote_volume": 3167.89782, "trades": 26, "taker_buy_volume": 12606.0, "taker_buy_quote": 3131.82408}, {"ts": 1768261500000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 780.0, "quote_volume": 193.61323, "trades": 4, "taker_buy_volume": 780.0, "taker_buy_quote": 193.61323}, {"ts": 1768261560000, "open": 0.2483, "high": 0.249, "low": 0.2483, "close": 0.2487, "volume": 1713.1, "quote_volume": 425.58972, "trades": 10, "taker_buy_volume": 1175.1, "taker_buy_quote": 291.99612}, {"ts": 1768261620000, "open": 0.2487, "high": 0.2487, "low": 0.2481, "close": 0.2481, "volume": 19027.5, "quote_volume": 4726.07654, "trades": 50, "taker_buy_volume": 1430.7, "taker_buy_quote": 355.26754}, {"ts": 1768261680000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 521.0, "quote_volume": 129.2601, "trades": 3, "taker_buy_volume": 327.7, "taker_buy_quote": 81.30237}, {"ts": 1768261740000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2483, "volume": 5496.5, "quote_volume": 1364.65136, "trades": 22, "taker_buy_volume": 4931.6, "taker_buy_quote": 1224.46535}, {"ts": 1768261800000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 1448.9, "quote_volume": 360.16899, "trades": 3, "taker_buy_volume": 1448.9, "taker_buy_quote": 360.16899}, {"ts": 1768261860000, "open": 0.2488, "high": 0.2498, "low": 0.2488, "close": 0.2498, "volume": 8922.2, "quote_volume": 2224.56394, "trades": 28, "taker_buy_volume": 7820.8, "taker_buy_quote": 1949.7989}, {"ts": 1768261920000, "open": 0.2498, "high": 0.2504, "low": 0.2495, "close": 0.2503, "volume": 17002.1, "quote_volume": 4248.36782, "trades": 51, "taker_buy_volume": 9632.6, "taker_buy_quote": 2407.75194}, {"ts": 1768261980000, "open": 0.2503, "high": 0.2507, "low": 0.2499, "close": 0.2504, "volume": 20161.3, "quote_volume": 5046.44121, "trades": 46, "taker_buy_volume": 14770.6, "taker_buy_quote": 3697.39081}, {"ts": 1768262040000, "open": 0.2504, "high": 0.2504, "low": 0.2494, "close": 0.2496, "volume": 33427.9, "quote_volume": 8352.75872, "trades": 120, "taker_buy_volume": 10294.4, "taker_buy_quote": 2573.46647}, {"ts": 1768262100000, "open": 0.2496, "high": 0.2496, "low": 0.2489, "close": 0.2493, "volume": 11716.1, "quote_volume": 2919.79319, "trades": 39, "taker_buy_volume": 10095.3, "taker_buy_quote": 2515.70827}, {"ts": 1768262160000, "open": 0.2491, "high": 0.2491, "low": 0.2486, "close": 0.2489, "volume": 10693.3, "quote_volume": 2660.21914, "trades": 39, "taker_buy_volume": 1947.0, "taker_buy_quote": 484.54069}, {"ts": 1768262220000, "open": 0.2487, "high": 0.2487, "low": 0.2481, "close": 0.2481, "volume": 16486.9, "quote_volume": 4096.97015, "trades": 46, "taker_buy_volume": 11317.2, "taker_buy_quote": 2812.93161}, {"ts": 1768262280000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 6874.6, "quote_volume": 1709.87756, "trades": 25, "taker_buy_volume": 6874.6, "taker_buy_quote": 1709.87756}, {"ts": 1768262340000, "open": 0.2487, "high": 0.2487, "low": 0.2479, "close": 0.2481, "volume": 8120.2, "quote_volume": 2014.96608, "trades": 26, "taker_buy_volume": 2622.4, "taker_buy_quote": 650.50178}, {"ts": 1768262400000, "open": 0.2481, "high": 0.2495, "low": 0.2481, "close": 0.2495, "volume": 8837.4, "quote_volume": 2201.69008, "trades": 29, "taker_buy_volume": 7405.8, "taker_buy_quote": 1844.75023}, {"ts": 1768262460000, "open": 0.2495, "high": 0.25, "low": 0.2493, "close": 0.2493, "volume": 25775.0, "quote_volume": 6437.60109, "trades": 71, "taker_buy_volume": 13484.8, "taker_buy_quote": 3368.27557}, {"ts": 1768262520000, "open": 0.2495, "high": 0.25, "low": 0.2466, "close": 0.2478, "volume": 59469.7, "quote_volume": 14730.08054, "trades": 104, "taker_buy_volume": 37432.8, "taker_buy_quote": 9261.24855}, {"ts": 1768262580000, "open": 0.2478, "high": 0.2489, "low": 0.2478, "close": 0.2487, "volume": 54887.8, "quote_volume": 13634.44639, "trades": 101, "taker_buy_volume": 28487.8, "taker_buy_quote": 7080.44389}, {"ts": 1768262640000, "open": 0.2488, "high": 0.2489, "low": 0.2478, "close": 0.248, "volume": 15067.1, "quote_volume": 3739.62044, "trades": 42, "taker_buy_volume": 4709.8, "taker_buy_quote": 1170.24551}, {"ts": 1768262700000, "open": 0.2478, "high": 0.248, "low": 0.2471, "close": 0.2472, "volume": 20478.5, "quote_volume": 5068.0012, "trades": 59, "taker_buy_volume": 10948.5, "taker_buy_quote": 2710.41751}, {"ts": 1768262760000, "open": 0.2471, "high": 0.2476, "low": 0.2467, "close": 0.247, "volume": 33851.8, "quote_volume": 8365.54554, "trades": 61, "taker_buy_volume": 12338.2, "taker_buy_quote": 3049.64726}, {"ts": 1768262820000, "open": 0.247, "high": 0.2471, "low": 0.2465, "close": 0.2465, "volume": 10337.6, "quote_volume": 2551.22282, "trades": 25, "taker_buy_volume": 6669.3, "taker_buy_quote": 1646.28639}, {"ts": 1768262880000, "open": 0.2467, "high": 0.247, "low": 0.2464, "close": 0.2465, "volume": 4320.4, "quote_volume": 1065.68413, "trades": 11, "taker_buy_volume": 2783.5, "taker_buy_quote": 686.91275}, {"ts": 1768262940000, "open": 0.2465, "high": 0.2465, "low": 0.2457, "close": 0.2459, "volume": 13767.9, "quote_volume": 3386.24529, "trades": 25, "taker_buy_volume": 7046.0, "taker_buy_quote": 1733.93507}, {"ts": 1768263000000, "open": 0.2462, "high": 0.2474, "low": 0.2461, "close": 0.2472, "volume": 17598.1, "quote_volume": 4344.60753, "trades": 28, "taker_buy_volume": 15871.5, "taker_buy_quote": 3918.74004}, {"ts": 1768263060000, "open": 0.2474, "high": 0.248, "low": 0.2474, "close": 0.248, "volume": 13623.0, "quote_volume": 3375.23961, "trades": 27, "taker_buy_volume": 11452.1, "taker_buy_quote": 2837.38918}, {"ts": 1768263120000, "open": 0.2479, "high": 0.248, "low": 0.2471, "close": 0.2475, "volume": 5753.0, "quote_volume": 1424.3831, "trades": 17, "taker_buy_volume": 698.1, "taker_buy_quote": 173.02974}, {"ts": 1768263180000, "open": 0.247, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 532.6, "quote_volume": 131.62255, "trades": 4, "taker_buy_volume": 392.4, "taker_buy_quote": 96.99315}, {"ts": 1768263240000, "open": 0.247, "high": 0.247, "low": 0.2465, "close": 0.2468, "volume": 16331.4, "quote_volume": 4028.95135, "trades": 28, "taker_buy_volume": 1154.9, "taker_buy_quote": 284.80498}, {"ts": 1768263300000, "open": 0.2464, "high": 0.2464, "low": 0.2458, "close": 0.2458, "volume": 8711.6, "quote_volume": 2143.56271, "trades": 28, "taker_buy_volume": 3571.3, "taker_buy_quote": 878.47344}, {"ts": 1768263360000, "open": 0.2458, "high": 0.246, "low": 0.2457, "close": 0.246, "volume": 5834.3, "quote_volume": 1434.80871, "trades": 14, "taker_buy_volume": 4927.0, "taker_buy_quote": 1211.86869}, {"ts": 1768263420000, "open": 0.2459, "high": 0.2464, "low": 0.2457, "close": 0.2464, "volume": 7953.7, "quote_volume": 1958.31479, "trades": 17, "taker_buy_volume": 7301.7, "taker_buy_quote": 1798.06997}, {"ts": 1768263480000, "open": 0.2466, "high": 0.2466, "low": 0.2462, "close": 0.2462, "volume": 3754.6, "quote_volume": 925.48101, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263540000, "open": 0.2465, "high": 0.2469, "low": 0.2462, "close": 0.2462, "volume": 24195.8, "quote_volume": 5969.34351, "trades": 27, "taker_buy_volume": 15021.7, "taker_buy_quote": 3707.31029}, {"ts": 1768263600000, "open": 0.2466, "high": 0.2468, "low": 0.2466, "close": 0.2467, "volume": 1666.1, "quote_volume": 411.03166, "trades": 13, "taker_buy_volume": 1475.1, "taker_buy_quote": 363.91196}, {"ts": 1768263660000, "open": 0.2468, "high": 0.248, "low": 0.2468, "close": 0.2477, "volume": 2706.2, "quote_volume": 669.85263, "trades": 11, "taker_buy_volume": 1167.0, "taker_buy_quote": 288.92976}, {"ts": 1768263720000, "open": 0.248, "high": 0.2494, "low": 0.248, "close": 0.2494, "volume": 16025.4, "quote_volume": 3988.25812, "trades": 48, "taker_buy_volume": 12983.2, "taker_buy_quote": 3232.16087}, {"ts": 1768263780000, "open": 0.2495, "high": 0.2515, "low": 0.2491, "close": 0.2512, "volume": 155283.8, "quote_volume": 38956.12767, "trades": 175, "taker_buy_volume": 68329.1, "taker_buy_quote": 17133.92698}, {"ts": 1768263840000, "open": 0.2509, "high": 0.2509, "low": 0.2493, "close": 0.2495, "volume": 14839.1, "quote_volume": 3709.79917, "trades": 61, "taker_buy_volume": 9685.8, "taker_buy_quote": 2423.65683}, {"ts": 1768263900000, "open": 0.2488, "high": 0.2495, "low": 0.2484, "close": 0.2495, "volume": 7321.0, "quote_volume": 1821.45904, "trades": 13, "taker_buy_volume": 6123.5, "taker_buy_quote": 1523.93589}, {"ts": 1768263960000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 1269.6, "quote_volume": 316.24344, "trades": 5, "taker_buy_volume": 269.8, "taker_buy_quote": 67.1802}, {"ts": 1768264020000, "open": 0.2489, "high": 0.2489, "low": 0.2485, "close": 0.2488, "volume": 1536.6, "quote_volume": 382.18507, "trades": 7, "taker_buy_volume": 1411.8, "taker_buy_quote": 351.13116}, {"ts": 1768264080000, "open": 0.2489, "high": 0.2489, "low": 0.2486, "close": 0.2486, "volume": 223.6, "quote_volume": 55.59986, "trades": 3, "taker_buy_volume": 43.0, "taker_buy_quote": 10.7027}, {"ts": 1768264140000, "open": 0.2488, "high": 0.2489, "low": 0.2483, "close": 0.2485, "volume": 58990.5, "quote_volume": 14668.53211, "trades": 56, "taker_buy_volume": 29383.3, "taker_buy_quote": 7305.1992}, {"ts": 1768264200000, "open": 0.2487, "high": 0.2492, "low": 0.2484, "close": 0.2492, "volume": 24413.7, "quote_volume": 6067.88924, "trades": 30, "taker_buy_volume": 14500.0, "taker_buy_quote": 3604.43237}, {"ts": 1768264260000, "open": 0.2488, "high": 0.2489, "low": 0.2479, "close": 0.2481, "volume": 31853.2, "quote_volume": 7906.02402, "trades": 55, "taker_buy_volume": 9380.8, "taker_buy_quote": 2328.74789}, {"ts": 1768264320000, "open": 0.248, "high": 0.248, "low": 0.2477, "close": 0.248, "volume": 4682.4, "quote_volume": 1160.48999, "trades": 23, "taker_buy_volume": 3963.3, "taker_buy_quote": 982.3286}, {"ts": 1768264380000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 272.3, "quote_volume": 67.47594, "trades": 1, "taker_buy_volume": 272.3, "taker_buy_quote": 67.47594}, {"ts": 1768264440000, "open": 0.2476, "high": 0.2476, "low": 0.2472, "close": 0.2473, "volume": 4028.8, "quote_volume": 996.87872, "trades": 15, "taker_buy_volume": 3129.4, "taker_buy_quote": 774.37769}, {"ts": 1768264500000, "open": 0.2474, "high": 0.2478, "low": 0.2473, "close": 0.2473, "volume": 8235.3, "quote_volume": 2038.50019, "trades": 21, "taker_buy_volume": 7810.9, "taker_buy_quote": 1933.54607}, {"ts": 1768264560000, "open": 0.2471, "high": 0.2473, "low": 0.247, "close": 0.2473, "volume": 2863.4, "quote_volume": 707.59765, "trades": 8, "taker_buy_volume": 2010.5, "taker_buy_quote": 496.8796}, {"ts": 1768264620000, "open": 0.247, "high": 0.247, "low": 0.2467, "close": 0.2467, "volume": 2235.2, "quote_volume": 551.59847, "trades": 10, "taker_buy_volume": 1898.7, "taker_buy_quote": 468.58392}, {"ts": 1768264680000, "open": 0.2466, "high": 0.2468, "low": 0.2464, "close": 0.2467, "volume": 968.7, "quote_volume": 238.86442, "trades": 12, "taker_buy_volume": 828.6, "taker_buy_quote": 204.32756}, {"ts": 1768264740000, "open": 0.2464, "high": 0.2466, "low": 0.2459, "close": 0.2463, "volume": 29139.2, "quote_volume": 7174.18602, "trades": 72, "taker_buy_volume": 8022.6, "taker_buy_quote": 1976.07213}, {"ts": 1768264800000, "open": 0.2461, "high": 0.2463, "low": 0.246, "close": 0.2461, "volume": 1489.3, "quote_volume": 366.51357, "trades": 12, "taker_buy_volume": 1101.3, "taker_buy_quote": 271.02677}, {"ts": 1768264860000, "open": 0.2458, "high": 0.2459, "low": 0.2452, "close": 0.2456, "volume": 40794.3, "quote_volume": 10012.29386, "trades": 53, "taker_buy_volume": 26648.7, "taker_buy_quote": 6540.79622}, {"ts": 1768264920000, "open": 0.2451, "high": 0.2452, "low": 0.2448, "close": 0.2451, "volume": 14486.4, "quote_volume": 3549.79233, "trades": 35, "taker_buy_volume": 11154.2, "taker_buy_quote": 2733.57703}, {"ts": 1768264980000, "open": 0.2454, "high": 0.2458, "low": 0.2451, "close": 0.2452, "volume": 3343.2, "quote_volume": 820.16881, "trades": 14, "taker_buy_volume": 1311.6, "taker_buy_quote": 321.94133}, {"ts": 1768265040000, "open": 0.2449, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 1241.5, "quote_volume": 304.05781, "trades": 4, "taker_buy_volume": 48.2, "taker_buy_quote": 11.81864}, {"ts": 1768265100000, "open": 0.2452, "high": 0.2455, "low": 0.245, "close": 0.2455, "volume": 8920.8, "quote_volume": 2186.92994, "trades": 26, "taker_buy_volume": 4594.1, "taker_buy_quote": 1126.76712}, {"ts": 1768265160000, "open": 0.2455, "high": 0.2459, "low": 0.2452, "close": 0.2454, "volume": 11112.9, "quote_volume": 2728.35201, "trades": 33, "taker_buy_volume": 3115.3, "taker_buy_quote": 764.84645}, {"ts": 1768265220000, "open": 0.2454, "high": 0.2457, "low": 0.2452, "close": 0.2457, "volume": 3545.7, "quote_volume": 869.74405, "trades": 16, "taker_buy_volume": 3351.7, "taker_buy_quote": 822.17525}, {"ts": 1768265280000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 689.2, "quote_volume": 169.5432, "trades": 4, "taker_buy_volume": 689.2, "taker_buy_quote": 169.5432}, {"ts": 1768265340000, "open": 0.2459, "high": 0.2459, "low": 0.2455, "close": 0.2456, "volume": 3771.3, "quote_volume": 926.62226, "trades": 23, "taker_buy_volume": 3473.9, "taker_buy_quote": 853.57682}, {"ts": 1768265400000, "open": 0.2456, "high": 0.2456, "low": 0.2452, "close": 0.2453, "volume": 16541.9, "quote_volume": 4060.86893, "trades": 31, "taker_buy_volume": 14069.4, "taker_buy_quote": 3454.29006}, {"ts": 1768265460000, "open": 0.2454, "high": 0.2456, "low": 0.2453, "close": 0.2455, "volume": 3207.5, "quote_volume": 787.61386, "trades": 8, "taker_buy_volume": 2172.5, "taker_buy_quote": 533.46961}, {"ts": 1768265520000, "open": 0.2452, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 5749.3, "quote_volume": 1408.89685, "trades": 8, "taker_buy_volume": 1399.0, "taker_buy_quote": 342.96985}, {"ts": 1768265580000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 312.5, "quote_volume": 76.64331, "trades": 2, "taker_buy_volume": 312.5, "taker_buy_quote": 76.64331}, {"ts": 1768265640000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 281.1, "quote_volume": 68.99282, "trades": 3, "taker_buy_volume": 281.1, "taker_buy_quote": 68.99282}, {"ts": 1768265700000, "open": 0.2455, "high": 0.2455, "low": 0.2452, "close": 0.2454, "volume": 2873.5, "quote_volume": 705.00628, "trades": 9, "taker_buy_volume": 2356.0, "taker_buy_quote": 577.96003}, {"ts": 1768265760000, "open": 0.245, "high": 0.245, "low": 0.2447, "close": 0.245, "volume": 8498.2, "quote_volume": 2080.90478, "trades": 21, "taker_buy_volume": 4278.2, "taker_buy_quote": 1047.93198}, {"ts": 1768265820000, "open": 0.245, "high": 0.2452, "low": 0.2446, "close": 0.2451, "volume": 25762.9, "quote_volume": 6306.09979, "trades": 47, "taker_buy_volume": 10031.3, "taker_buy_quote": 2456.84811}, {"ts": 1768265880000, "open": 0.2448, "high": 0.245, "low": 0.2446, "close": 0.2446, "volume": 21123.4, "quote_volume": 5170.14765, "trades": 47, "taker_buy_volume": 15520.4, "taker_buy_quote": 3799.16239}, {"ts": 1768265940000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 725.2, "quote_volume": 177.39434, "trades": 4, "taker_buy_volume": 725.2, "taker_buy_quote": 177.39434}, {"ts": 1768266000000, "open": 0.2445, "high": 0.2458, "low": 0.2441, "close": 0.2458, "volume": 38791.9, "quote_volume": 9492.43718, "trades": 69, "taker_buy_volume": 23749.2, "taker_buy_quote": 5815.59988}, {"ts": 1768266060000, "open": 0.2459, "high": 0.2459, "low": 0.2452, "close": 0.2454, "volume": 32718.5, "quote_volume": 8035.64686, "trades": 67, "taker_buy_volume": 17367.6, "taker_buy_quote": 4266.70721}, {"ts": 1768266120000, "open": 0.2453, "high": 0.2457, "low": 0.2453, "close": 0.2454, "volume": 8955.9, "quote_volume": 2198.40748, "trades": 37, "taker_buy_volume": 2966.5, "taker_buy_quote": 728.24614}, {"ts": 1768266180000, "open": 0.2454, "high": 0.2458, "low": 0.2452, "close": 0.2453, "volume": 12456.8, "quote_volume": 3057.91397, "trades": 37, "taker_buy_volume": 5170.0, "taker_buy_quote": 1268.9872}, {"ts": 1768266240000, "open": 0.2451, "high": 0.2451, "low": 0.2445, "close": 0.2447, "volume": 9046.7, "quote_volume": 2214.10691, "trades": 45, "taker_buy_volume": 5852.3, "taker_buy_quote": 1432.36248}, {"ts": 1768266300000, "open": 0.2446, "high": 0.2446, "low": 0.2443, "close": 0.2443, "volume": 3467.1, "quote_volume": 847.6706, "trades": 16, "taker_buy_volume": 1654.8, "taker_buy_quote": 404.58825}, {"ts": 1768266360000, "open": 0.2444, "high": 0.2447, "low": 0.2444, "close": 0.2445, "volume": 4951.4, "quote_volume": 1210.91984, "trades": 16, "taker_buy_volume": 4710.5, "taker_buy_quote": 1152.01979}, {"ts": 1768266420000, "open": 0.2445, "high": 0.2447, "low": 0.2443, "close": 0.2445, "volume": 10671.8, "quote_volume": 2609.82591, "trades": 44, "taker_buy_volume": 7437.9, "taker_buy_quote": 1819.21315}, {"ts": 1768266480000, "open": 0.2447, "high": 0.2451, "low": 0.2445, "close": 0.2449, "volume": 3952.2, "quote_volume": 967.69622, "trades": 28, "taker_buy_volume": 1921.4, "taker_buy_quote": 470.5821}, {"ts": 1768266540000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 2733.1, "quote_volume": 669.35444, "trades": 21, "taker_buy_volume": 2565.2, "taker_buy_quote": 628.25252}, {"ts": 1768266600000, "open": 0.2448, "high": 0.2451, "low": 0.2446, "close": 0.2449, "volume": 4355.6, "quote_volume": 1066.38472, "trades": 30, "taker_buy_volume": 2488.5, "taker_buy_quote": 609.38722}, {"ts": 1768266660000, "open": 0.2449, "high": 0.2456, "low": 0.2449, "close": 0.2452, "volume": 11637.2, "quote_volume": 2854.18345, "trades": 34, "taker_buy_volume": 9985.6, "taker_buy_quote": 2449.00784}, {"ts": 1768266720000, "open": 0.2451, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 2958.4, "quote_volume": 725.09053, "trades": 21, "taker_buy_volume": 1642.5, "taker_buy_quote": 402.64328}, {"ts": 1768266780000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 762.4, "quote_volume": 186.69458, "trades": 5, "taker_buy_volume": 171.8, "taker_buy_quote": 42.05664}, {"ts": 1768266840000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 953.0, "quote_volume": 233.28831, "trades": 8, "taker_buy_volume": 622.9, "taker_buy_quote": 152.51284}, {"ts": 1768266900000, "open": 0.2448, "high": 0.2451, "low": 0.2446, "close": 0.2448, "volume": 16602.8, "quote_volume": 4064.59239, "trades": 30, "taker_buy_volume": 8834.7, "taker_buy_quote": 2163.67874}, {"ts": 1768266960000, "open": 0.2449, "high": 0.2453, "low": 0.2449, "close": 0.2452, "volume": 6772.0, "quote_volume": 1660.16767, "trades": 39, "taker_buy_volume": 6749.8, "taker_buy_quote": 1654.72645}, {"ts": 1768267020000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2454, "volume": 3306.6, "quote_volume": 811.11091, "trades": 18, "taker_buy_volume": 3149.5, "taker_buy_quote": 772.6057}, {"ts": 1768267080000, "open": 0.2455, "high": 0.2456, "low": 0.2443, "close": 0.2443, "volume": 16125.6, "quote_volume": 3950.42238, "trades": 43, "taker_buy_volume": 3597.4, "taker_buy_quote": 882.03784}, {"ts": 1768267140000, "open": 0.2442, "high": 0.2448, "low": 0.2442, "close": 0.2447, "volume": 9908.5, "quote_volume": 2422.56525, "trades": 28, "taker_buy_volume": 9547.1, "taker_buy_quote": 2334.11127}, {"ts": 1768267200000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267260000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 2462.3, "quote_volume": 602.64478, "trades": 10, "taker_buy_volume": 2000.8, "taker_buy_quote": 489.74409}, {"ts": 1768267320000, "open": 0.2447, "high": 0.2451, "low": 0.2447, "close": 0.2449, "volume": 6733.8, "quote_volume": 1648.83207, "trades": 13, "taker_buy_volume": 5750.3, "taker_buy_quote": 1407.97292}, {"ts": 1768267380000, "open": 0.2451, "high": 0.2455, "low": 0.2451, "close": 0.2455, "volume": 3049.1, "quote_volume": 747.96609, "trades": 14, "taker_buy_volume": 3049.1, "taker_buy_quote": 747.96609}, {"ts": 1768267440000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2459, "volume": 1254.3, "quote_volume": 308.21188, "trades": 7, "taker_buy_volume": 47.7, "taker_buy_quote": 11.72943}, {"ts": 1768267500000, "open": 0.2458, "high": 0.2458, "low": 0.2452, "close": 0.2452, "volume": 3412.9, "quote_volume": 837.78312, "trades": 9, "taker_buy_volume": 142.9, "taker_buy_quote": 35.03908}, {"ts": 1768267560000, "open": 0.2451, "high": 0.2453, "low": 0.2446, "close": 0.2449, "volume": 4365.5, "quote_volume": 1069.00859, "trades": 17, "taker_buy_volume": 3472.7, "taker_buy_quote": 850.2633}, {"ts": 1768267620000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.245, "volume": 2561.1, "quote_volume": 627.19476, "trades": 10, "taker_buy_volume": 2407.4, "taker_buy_quote": 589.53826}, {"ts": 1768267680000, "open": 0.2452, "high": 0.246, "low": 0.2452, "close": 0.246, "volume": 2562.7, "quote_volume": 629.36924, "trades": 16, "taker_buy_volume": 1790.3, "taker_buy_quote": 439.93134}, {"ts": 1768267740000, "open": 0.246, "high": 0.246, "low": 0.2455, "close": 0.2455, "volume": 5308.0, "quote_volume": 1304.4649, "trades": 25, "taker_buy_volume": 1080.1, "taker_buy_quote": 265.44722}, {"ts": 1768267800000, "open": 0.2457, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 359.7, "quote_volume": 88.38328, "trades": 5, "taker_buy_volume": 83.1, "taker_buy_quote": 20.42598}, {"ts": 1768267860000, "open": 0.2458, "high": 0.2466, "low": 0.2458, "close": 0.2464, "volume": 11347.4, "quote_volume": 2793.10895, "trades": 19, "taker_buy_volume": 9808.6, "taker_buy_quote": 2413.94863}, {"ts": 1768267920000, "open": 0.2466, "high": 0.247, "low": 0.2465, "close": 0.247, "volume": 12849.9, "quote_volume": 3172.2927, "trades": 27, "taker_buy_volume": 2053.0, "taker_buy_quote": 506.73826}, {"ts": 1768267980000, "open": 0.2465, "high": 0.2465, "low": 0.2459, "close": 0.2459, "volume": 2872.9, "quote_volume": 707.53849, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268040000, "open": 0.2457, "high": 0.2457, "low": 0.2449, "close": 0.2449, "volume": 29280.5, "quote_volume": 7178.70647, "trades": 28, "taker_buy_volume": 1609.2, "taker_buy_quote": 394.50228}, {"ts": 1768268100000, "open": 0.2447, "high": 0.2453, "low": 0.2447, "close": 0.2452, "volume": 18157.7, "quote_volume": 4451.49552, "trades": 38, "taker_buy_volume": 16781.1, "taker_buy_quote": 4114.01766}, {"ts": 1768268160000, "open": 0.2457, "high": 0.2458, "low": 0.2452, "close": 0.2456, "volume": 3865.6, "quote_volume": 948.62737, "trades": 17, "taker_buy_volume": 1800.1, "taker_buy_quote": 441.92916}, {"ts": 1768268220000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 1753.9, "quote_volume": 430.86845, "trades": 5, "taker_buy_volume": 1106.1, "taker_buy_quote": 271.76877}, {"ts": 1768268280000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 113.3, "quote_volume": 27.83781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268340000, "open": 0.2455, "high": 0.2456, "low": 0.2452, "close": 0.2455, "volume": 10662.3, "quote_volume": 2615.36758, "trades": 23, "taker_buy_volume": 2412.7, "taker_buy_quote": 592.01948}, {"ts": 1768268400000, "open": 0.2452, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 1886.8, "quote_volume": 462.52809, "trades": 8, "taker_buy_volume": 827.4, "taker_buy_quote": 202.87848}, {"ts": 1768268460000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 2488.7, "quote_volume": 609.72087, "trades": 3, "taker_buy_volume": 2488.7, "taker_buy_quote": 609.72087}, {"ts": 1768268520000, "open": 0.2445, "high": 0.2445, "low": 0.243, "close": 0.2434, "volume": 85219.1, "quote_volume": 20758.11709, "trades": 152, "taker_buy_volume": 48740.9, "taker_buy_quote": 11866.78117}, {"ts": 1768268580000, "open": 0.2434, "high": 0.2436, "low": 0.2432, "close": 0.2436, "volume": 6158.2, "quote_volume": 1498.77239, "trades": 25, "taker_buy_volume": 2937.0, "taker_buy_quote": 715.0816}, {"ts": 1768268640000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 3439.3, "quote_volume": 838.65686, "trades": 15, "taker_buy_volume": 3439.3, "taker_buy_quote": 838.65686}, {"ts": 1768268700000, "open": 0.244, "high": 0.2442, "low": 0.2435, "close": 0.2435, "volume": 4976.9, "quote_volume": 1213.38342, "trades": 14, "taker_buy_volume": 516.2, "taker_buy_quote": 126.02598}, {"ts": 1768268760000, "open": 0.2434, "high": 0.2441, "low": 0.2434, "close": 0.2441, "volume": 3208.1, "quote_volume": 782.11924, "trades": 25, "taker_buy_volume": 3208.1, "taker_buy_quote": 782.11924}, {"ts": 1768268820000, "open": 0.2441, "high": 0.2444, "low": 0.2436, "close": 0.2436, "volume": 38595.3, "quote_volume": 9415.18588, "trades": 42, "taker_buy_volume": 18149.9, "taker_buy_quote": 4426.71669}, {"ts": 1768268880000, "open": 0.2438, "high": 0.2438, "low": 0.2432, "close": 0.2436, "volume": 3380.6, "quote_volume": 822.93087, "trades": 10, "taker_buy_volume": 3197.4, "taker_buy_quote": 778.32167}, {"ts": 1768268940000, "open": 0.2441, "high": 0.2445, "low": 0.2441, "close": 0.2445, "volume": 3267.5, "quote_volume": 797.81742, "trades": 6, "taker_buy_volume": 2750.0, "taker_buy_quote": 671.44392}, {"ts": 1768269000000, "open": 0.2446, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 23007.9, "quote_volume": 5629.16331, "trades": 26, "taker_buy_volume": 11859.7, "taker_buy_quote": 2902.81172}, {"ts": 1768269060000, "open": 0.2447, "high": 0.2451, "low": 0.2447, "close": 0.2451, "volume": 1855.1, "quote_volume": 454.16193, "trades": 12, "taker_buy_volume": 1346.4, "taker_buy_quote": 329.60188}, {"ts": 1768269120000, "open": 0.2452, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 111.9, "quote_volume": 27.42111, "trades": 2, "taker_buy_volume": 56.0, "taker_buy_quote": 13.7312}, {"ts": 1768269180000, "open": 0.2447, "high": 0.2449, "low": 0.2445, "close": 0.2449, "volume": 7225.5, "quote_volume": 1768.50897, "trades": 12, "taker_buy_volume": 7174.5, "taker_buy_quote": 1756.03947}, {"ts": 1768269240000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 2228.1, "quote_volume": 545.77198, "trades": 9, "taker_buy_volume": 1677.6, "taker_buy_quote": 410.92206}, {"ts": 1768269300000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 1747.0, "quote_volume": 427.68496, "trades": 5, "taker_buy_volume": 96.8, "taker_buy_quote": 23.716}, {"ts": 1768269360000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 1122.8, "quote_volume": 275.02942, "trades": 6, "taker_buy_volume": 605.3, "taker_buy_quote": 148.29367}, {"ts": 1768269420000, "open": 0.245, "high": 0.2453, "low": 0.2446, "close": 0.2446, "volume": 23973.5, "quote_volume": 5872.74542, "trades": 49, "taker_buy_volume": 8317.6, "taker_buy_quote": 2039.11941}, {"ts": 1768269480000, "open": 0.2443, "high": 0.2443, "low": 0.2439, "close": 0.244, "volume": 19467.2, "quote_volume": 4750.69963, "trades": 21, "taker_buy_volume": 1027.4, "taker_buy_quote": 250.71443}, {"ts": 1768269540000, "open": 0.2438, "high": 0.2438, "low": 0.2432, "close": 0.2432, "volume": 12947.8, "quote_volume": 3152.26735, "trades": 28, "taker_buy_volume": 9737.2, "taker_buy_quote": 2370.2671}, {"ts": 1768269600000, "open": 0.243, "high": 0.2436, "low": 0.243, "close": 0.2435, "volume": 10973.6, "quote_volume": 2670.12944, "trades": 41, "taker_buy_volume": 9811.3, "taker_buy_quote": 2387.40703}, {"ts": 1768269660000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 865.4, "quote_volume": 210.84634, "trades": 8, "taker_buy_volume": 865.4, "taker_buy_quote": 210.84634}, {"ts": 1768269720000, "open": 0.2437, "high": 0.2438, "low": 0.2429, "close": 0.2431, "volume": 19595.8, "quote_volume": 4764.13094, "trades": 35, "taker_buy_volume": 8086.7, "taker_buy_quote": 1966.59084}, {"ts": 1768269780000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 4319.5, "quote_volume": 1051.79216, "trades": 11, "taker_buy_volume": 4319.5, "taker_buy_quote": 1051.79216}, {"ts": 1768269840000, "open": 0.2435, "high": 0.2437, "low": 0.2431, "close": 0.2433, "volume": 22296.1, "quote_volume": 5425.84169, "trades": 54, "taker_buy_volume": 18232.8, "taker_buy_quote": 4437.29658}, {"ts": 1768269900000, "open": 0.2435, "high": 0.2435, "low": 0.2431, "close": 0.2433, "volume": 1717.3, "quote_volume": 417.7159, "trades": 9, "taker_buy_volume": 1717.3, "taker_buy_quote": 417.7159}, {"ts": 1768269960000, "open": 0.243, "high": 0.2433, "low": 0.2426, "close": 0.243, "volume": 18723.2, "quote_volume": 4547.81869, "trades": 39, "taker_buy_volume": 14973.7, "taker_buy_quote": 3637.17455}, {"ts": 1768270020000, "open": 0.2431, "high": 0.2431, "low": 0.2425, "close": 0.2426, "volume": 13110.1, "quote_volume": 3181.62053, "trades": 44, "taker_buy_volume": 6753.8, "taker_buy_quote": 1639.18576}, {"ts": 1768270080000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 520.2, "quote_volume": 126.22204, "trades": 4, "taker_buy_volume": 215.2, "taker_buy_quote": 52.22904}, {"ts": 1768270140000, "open": 0.2425, "high": 0.2426, "low": 0.2415, "close": 0.2421, "volume": 61946.0, "quote_volume": 14990.29502, "trades": 124, "taker_buy_volume": 39980.9, "taker_buy_quote": 9676.02333}, {"ts": 1768270200000, "open": 0.2421, "high": 0.2422, "low": 0.2417, "close": 0.2417, "volume": 2738.4, "quote_volume": 662.31621, "trades": 12, "taker_buy_volume": 174.5, "taker_buy_quote": 42.24685}, {"ts": 1768270260000, "open": 0.2416, "high": 0.2419, "low": 0.2415, "close": 0.2416, "volume": 8479.6, "quote_volume": 2049.47737, "trades": 24, "taker_buy_volume": 6261.8, "taker_buy_quote": 1513.65689}, {"ts": 1768270320000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 26.5, "quote_volume": 6.4024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270380000, "open": 0.2419, "high": 0.2419, "low": 0.2409, "close": 0.2411, "volume": 144031.0, "quote_volume": 34733.91295, "trades": 180, "taker_buy_volume": 42818.2, "taker_buy_quote": 10336.7163}, {"ts": 1768270440000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2414, "volume": 6831.1, "quote_volume": 1649.50342, "trades": 20, "taker_buy_volume": 2784.3, "taker_buy_quote": 672.40228}, {"ts": 1768270500000, "open": 0.2413, "high": 0.2417, "low": 0.2411, "close": 0.2415, "volume": 5323.3, "quote_volume": 1285.43147, "trades": 22, "taker_buy_volume": 2763.8, "taker_buy_quote": 667.56539}, {"ts": 1768270560000, "open": 0.2415, "high": 0.2415, "low": 0.2409, "close": 0.2412, "volume": 69170.2, "quote_volume": 16667.66972, "trades": 60, "taker_buy_volume": 9172.7, "taker_buy_quote": 2211.91315}, {"ts": 1768270620000, "open": 0.2413, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 5762.8, "quote_volume": 1389.75684, "trades": 11, "taker_buy_volume": 4217.6, "taker_buy_quote": 1017.2381}, {"ts": 1768270680000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 2133.5, "quote_volume": 514.32525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270740000, "open": 0.2413, "high": 0.2415, "low": 0.2411, "close": 0.2413, "volume": 4087.8, "quote_volume": 986.55562, "trades": 17, "taker_buy_volume": 1525.0, "taker_buy_quote": 368.05843}, {"ts": 1768270800000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 1088.5, "quote_volume": 262.47203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270860000, "open": 0.241, "high": 0.2411, "low": 0.2408, "close": 0.2409, "volume": 42859.3, "quote_volume": 10325.97096, "trades": 39, "taker_buy_volume": 6594.2, "taker_buy_quote": 1589.14417}, {"ts": 1768270920000, "open": 0.2408, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 7995.7, "quote_volume": 1925.46669, "trades": 15, "taker_buy_volume": 6352.9, "taker_buy_quote": 1530.04473}, {"ts": 1768270980000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 3676.8, "quote_volume": 885.74112, "trades": 4, "taker_buy_volume": 3056.3, "taker_buy_quote": 736.26267}, {"ts": 1768271040000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 162.7, "quote_volume": 39.17816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271100000, "open": 0.2409, "high": 0.2415, "low": 0.2409, "close": 0.241, "volume": 2456.9, "quote_volume": 592.61885, "trades": 16, "taker_buy_volume": 2112.0, "taker_buy_quote": 509.45863}, {"ts": 1768271160000, "open": 0.2407, "high": 0.2408, "low": 0.2405, "close": 0.2405, "volume": 1267.5, "quote_volume": 305.11809, "trades": 5, "taker_buy_volume": 922.1, "taker_buy_quote": 221.98993}, {"ts": 1768271220000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 4043.2, "quote_volume": 973.56416, "trades": 9, "taker_buy_volume": 3891.6, "taker_buy_quote": 937.07404}, {"ts": 1768271280000, "open": 0.241, "high": 0.2412, "low": 0.2409, "close": 0.2412, "volume": 1894.8, "quote_volume": 456.7307, "trades": 4, "taker_buy_volume": 1627.6, "taker_buy_quote": 392.3551}, {"ts": 1768271340000, "open": 0.2413, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 305.5, "quote_volume": 73.66615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271400000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 470.7, "quote_volume": 113.60937, "trades": 3, "taker_buy_volume": 294.6, "taker_buy_quote": 71.11644}, {"ts": 1768271460000, "open": 0.2413, "high": 0.2417, "low": 0.2408, "close": 0.2417, "volume": 11118.7, "quote_volume": 2681.53643, "trades": 20, "taker_buy_volume": 7754.0, "taker_buy_quote": 1871.0472}, {"ts": 1768271520000, "open": 0.2419, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 2111.4, "quote_volume": 510.9964, "trades": 4, "taker_buy_volume": 842.9, "taker_buy_quote": 204.14625}, {"ts": 1768271580000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 1995.5, "quote_volume": 483.21405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271640000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271700000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 741.9, "quote_volume": 179.51736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271760000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 1207.8, "quote_volume": 291.80448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271820000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 925.9, "quote_volume": 223.31195, "trades": 3, "taker_buy_volume": 517.7, "taker_buy_quote": 124.86924}, {"ts": 1768271880000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 373.1, "quote_volume": 89.95441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271940000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 414.7, "quote_volume": 99.98417, "trades": 1, "taker_buy_volume": 414.7, "taker_buy_quote": 99.98417}, {"ts": 1768272000000, "open": 0.2413, "high": 0.2414, "low": 0.2411, "close": 0.2411, "volume": 2607.1, "quote_volume": 628.74713, "trades": 5, "taker_buy_volume": 756.9, "taker_buy_quote": 182.66391}, {"ts": 1768272060000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 38.1, "quote_volume": 9.18972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272120000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 536.3, "quote_volume": 129.46282, "trades": 3, "taker_buy_volume": 513.7, "taker_buy_quote": 124.00718}, {"ts": 1768272180000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 1035.0, "quote_volume": 249.7455, "trades": 2, "taker_buy_volume": 1035.0, "taker_buy_quote": 249.7455}, {"ts": 1768272240000, "open": 0.2411, "high": 0.2412, "low": 0.2408, "close": 0.2409, "volume": 10276.3, "quote_volume": 2476.40126, "trades": 22, "taker_buy_volume": 7248.0, "taker_buy_quote": 1746.79352}, {"ts": 1768272300000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 12577.8, "quote_volume": 3029.79126, "trades": 8, "taker_buy_volume": 2939.1, "taker_buy_quote": 707.82843}, {"ts": 1768272360000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 1649.3, "quote_volume": 397.03826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272420000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 1726.4, "quote_volume": 416.49727, "trades": 4, "taker_buy_volume": 1541.7, "taker_buy_quote": 371.9661}, {"ts": 1768272480000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272540000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 1076.4, "quote_volume": 259.89811, "trades": 5, "taker_buy_volume": 41.4, "taker_buy_quote": 9.99736}, {"ts": 1768272600000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272660000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272720000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.241, "volume": 5451.3, "quote_volume": 1313.89104, "trades": 10, "taker_buy_volume": 4582.0, "taker_buy_quote": 1104.262}, {"ts": 1768272780000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 807.7, "quote_volume": 194.6557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272840000, "open": 0.2411, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 2886.2, "quote_volume": 695.95058, "trades": 7, "taker_buy_volume": 1826.1, "taker_buy_quote": 440.39527}, {"ts": 1768272900000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 190.7, "quote_volume": 45.9587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272960000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273020000, "open": 0.2409, "high": 0.2412, "low": 0.2409, "close": 0.2412, "volume": 6537.4, "quote_volume": 1575.59248, "trades": 20, "taker_buy_volume": 6343.4, "taker_buy_quote": 1528.85788}, {"ts": 1768273080000, "open": 0.2412, "high": 0.2412, "low": 0.2407, "close": 0.241, "volume": 12539.8, "quote_volume": 3021.71304, "trades": 44, "taker_buy_volume": 8515.3, "taker_buy_quote": 2052.51516}, {"ts": 1768273140000, "open": 0.241, "high": 0.2411, "low": 0.2408, "close": 0.2409, "volume": 10381.4, "quote_volume": 2502.07297, "trades": 30, "taker_buy_volume": 8930.6, "taker_buy_quote": 2152.54409}, {"ts": 1768273200000, "open": 0.241, "high": 0.2416, "low": 0.241, "close": 0.2411, "volume": 14546.8, "quote_volume": 3511.18736, "trades": 39, "taker_buy_volume": 4362.0, "taker_buy_quote": 1052.68929}, {"ts": 1768273260000, "open": 0.2408, "high": 0.2413, "low": 0.2406, "close": 0.2412, "volume": 21253.6, "quote_volume": 5122.69106, "trades": 54, "taker_buy_volume": 19656.3, "taker_buy_quote": 4738.21647}, {"ts": 1768273320000, "open": 0.2413, "high": 0.2415, "low": 0.2411, "close": 0.2414, "volume": 3116.2, "quote_volume": 752.11887, "trades": 15, "taker_buy_volume": 1644.4, "taker_buy_quote": 397.03002}, {"ts": 1768273380000, "open": 0.2413, "high": 0.2415, "low": 0.2411, "close": 0.2411, "volume": 2272.7, "quote_volume": 548.69182, "trades": 9, "taker_buy_volume": 1345.0, "taker_buy_quote": 324.8175}, {"ts": 1768273440000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 636.5, "quote_volume": 153.46015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273500000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273560000, "open": 0.241, "high": 0.2411, "low": 0.2407, "close": 0.2411, "volume": 5490.1, "quote_volume": 1322.55408, "trades": 12, "taker_buy_volume": 3332.6, "taker_buy_quote": 802.66487}, {"ts": 1768273620000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 109.8, "quote_volume": 26.47278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273680000, "open": 0.2411, "high": 0.2411, "low": 0.2404, "close": 0.2404, "volume": 7432.2, "quote_volume": 1788.34129, "trades": 21, "taker_buy_volume": 1075.5, "taker_buy_quote": 258.8211}, {"ts": 1768273740000, "open": 0.2405, "high": 0.2408, "low": 0.2405, "close": 0.2407, "volume": 6644.1, "quote_volume": 1598.93249, "trades": 19, "taker_buy_volume": 6065.1, "taker_buy_quote": 1459.56719}, {"ts": 1768273800000, "open": 0.2406, "high": 0.2412, "low": 0.2406, "close": 0.241, "volume": 3931.5, "quote_volume": 947.33089, "trades": 8, "taker_buy_volume": 3308.7, "taker_buy_quote": 797.30421}, {"ts": 1768273860000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 78.6, "quote_volume": 18.93474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273920000, "open": 0.2406, "high": 0.2413, "low": 0.2406, "close": 0.2412, "volume": 4839.4, "quote_volume": 1165.99396, "trades": 13, "taker_buy_volume": 4236.9, "taker_buy_quote": 1020.83153}, {"ts": 1768273980000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274040000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 180.7, "quote_volume": 43.56677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274100000, "open": 0.2411, "high": 0.2438, "low": 0.2411, "close": 0.243, "volume": 31897.0, "quote_volume": 7746.5717, "trades": 75, "taker_buy_volume": 23296.0, "taker_buy_quote": 5657.04825}, {"ts": 1768274160000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 2181.6, "quote_volume": 530.15667, "trades": 7, "taker_buy_volume": 278.7, "taker_buy_quote": 67.75197}, {"ts": 1768274220000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 683.0, "quote_volume": 165.95245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274280000, "open": 0.2429, "high": 0.2429, "low": 0.2426, "close": 0.2426, "volume": 5485.3, "quote_volume": 1331.57117, "trades": 11, "taker_buy_volume": 20.8, "taker_buy_quote": 5.05024}, {"ts": 1768274340000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 1808.2, "quote_volume": 438.52641, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274400000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 373.4, "quote_volume": 90.48956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274460000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 161.6, "quote_volume": 39.188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274520000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2429, "volume": 1346.3, "quote_volume": 326.96872, "trades": 18, "taker_buy_volume": 1187.8, "taker_buy_quote": 288.51662}, {"ts": 1768274580000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 154.6, "quote_volume": 37.52142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274640000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 5122.9, "quote_volume": 1242.94188, "trades": 8, "taker_buy_volume": 1409.0, "taker_buy_quote": 341.9643}, {"ts": 1768274700000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 799.2, "quote_volume": 193.94277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274760000, "open": 0.2426, "high": 0.243, "low": 0.2426, "close": 0.243, "volume": 865.8, "quote_volume": 210.21058, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 125.649}, {"ts": 1768274820000, "open": 0.2434, "high": 0.2439, "low": 0.2434, "close": 0.2439, "volume": 1474.9, "quote_volume": 359.25832, "trades": 5, "taker_buy_volume": 1060.7, "taker_buy_quote": 258.23494}, {"ts": 1768274880000, "open": 0.2438, "high": 0.2447, "low": 0.2438, "close": 0.2446, "volume": 6901.9, "quote_volume": 1686.69361, "trades": 19, "taker_buy_volume": 2911.5, "taker_buy_quote": 711.03874}, {"ts": 1768274940000, "open": 0.2445, "high": 0.2447, "low": 0.244, "close": 0.244, "volume": 5896.7, "quote_volume": 1442.23464, "trades": 10, "taker_buy_volume": 841.0, "taker_buy_quote": 205.6245}, {"ts": 1768275000000, "open": 0.2441, "high": 0.2447, "low": 0.2441, "close": 0.2447, "volume": 818.3, "quote_volume": 199.92331, "trades": 3, "taker_buy_volume": 538.5, "taker_buy_quote": 131.45625}, {"ts": 1768275060000, "open": 0.2447, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 291.3, "quote_volume": 71.28966, "trades": 3, "taker_buy_volume": 28.5, "taker_buy_quote": 6.9825}, {"ts": 1768275120000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 1141.7, "quote_volume": 279.37399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275180000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 449.5, "quote_volume": 109.97017, "trades": 2, "taker_buy_volume": 449.5, "taker_buy_quote": 109.97017}, {"ts": 1768275240000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 408.8, "quote_volume": 99.99248, "trades": 1, "taker_buy_volume": 408.8, "taker_buy_quote": 99.99248}, {"ts": 1768275300000, "open": 0.2447, "high": 0.2447, "low": 0.244, "close": 0.244, "volume": 5360.9, "quote_volume": 1309.10353, "trades": 9, "taker_buy_volume": 1193.2, "taker_buy_quote": 291.39269}, {"ts": 1768275360000, "open": 0.2439, "high": 0.2439, "low": 0.2433, "close": 0.2433, "volume": 11767.0, "quote_volume": 2866.15824, "trades": 16, "taker_buy_volume": 2225.0, "taker_buy_quote": 541.55964}, {"ts": 1768275420000, "open": 0.243, "high": 0.2432, "low": 0.2429, "close": 0.2432, "volume": 3574.4, "quote_volume": 868.65342, "trades": 9, "taker_buy_volume": 778.4, "taker_buy_quote": 189.25513}, {"ts": 1768275480000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2433, "volume": 7008.4, "quote_volume": 1705.38321, "trades": 18, "taker_buy_volume": 6975.3, "taker_buy_quote": 1697.32998}, {"ts": 1768275540000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 6338.1, "quote_volume": 1541.99975, "trades": 19, "taker_buy_volume": 2458.9, "taker_buy_quote": 598.25037}, {"ts": 1768275600000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 1095.7, "quote_volume": 266.47424, "trades": 1, "taker_buy_volume": 1095.7, "taker_buy_quote": 266.47424}, {"ts": 1768275660000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 4616.1, "quote_volume": 1123.55874, "trades": 14, "taker_buy_volume": 4616.1, "taker_buy_quote": 1123.55874}, {"ts": 1768275720000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275780000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275840000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275900000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 4234.5, "quote_volume": 1030.65887, "trades": 14, "taker_buy_volume": 2452.8, "taker_buy_quote": 597.0291}, {"ts": 1768275960000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 1439.4, "quote_volume": 351.25069, "trades": 3, "taker_buy_volume": 209.8, "taker_buy_quote": 51.1912}, {"ts": 1768276020000, "open": 0.2439, "high": 0.2439, "low": 0.2436, "close": 0.2436, "volume": 6825.4, "quote_volume": 1663.97881, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276080000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 1726.2, "quote_volume": 420.67494, "trades": 4, "taker_buy_volume": 1208.7, "taker_buy_quote": 294.56019}, {"ts": 1768276140000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 4816.9, "quote_volume": 1174.30308, "trades": 13, "taker_buy_volume": 4816.9, "taker_buy_quote": 1174.30308}, {"ts": 1768276200000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276260000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 1035.0, "quote_volume": 252.4365, "trades": 2, "taker_buy_volume": 1035.0, "taker_buy_quote": 252.4365}, {"ts": 1768276320000, "open": 0.244, "high": 0.244, "low": 0.2436, "close": 0.2437, "volume": 2181.7, "quote_volume": 531.73742, "trades": 10, "taker_buy_volume": 797.7, "taker_buy_quote": 194.48733}, {"ts": 1768276380000, "open": 0.2437, "high": 0.2437, "low": 0.2434, "close": 0.2434, "volume": 2628.6, "quote_volume": 640.32285, "trades": 7, "taker_buy_volume": 517.5, "taker_buy_quote": 126.11475}, {"ts": 1768276440000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 1054.6, "quote_volume": 256.7951, "trades": 1, "taker_buy_volume": 1054.6, "taker_buy_quote": 256.7951}, {"ts": 1768276500000, "open": 0.2435, "high": 0.244, "low": 0.2435, "close": 0.244, "volume": 21252.8, "quote_volume": 5177.41339, "trades": 10, "taker_buy_volume": 21252.8, "taker_buy_quote": 5177.41339}, {"ts": 1768276560000, "open": 0.2438, "high": 0.2445, "low": 0.2438, "close": 0.2444, "volume": 11560.5, "quote_volume": 2824.16424, "trades": 17, "taker_buy_volume": 10593.6, "taker_buy_quote": 2588.23554}, {"ts": 1768276620000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 3407.0, "quote_volume": 832.60878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276680000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 143.8, "quote_volume": 35.16766, "trades": 2, "taker_buy_volume": 143.8, "taker_buy_quote": 35.16766}, {"ts": 1768276740000, "open": 0.2449, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 1097.6, "quote_volume": 268.51236, "trades": 5, "taker_buy_volume": 77.7, "taker_buy_quote": 19.02873}, {"ts": 1768276800000, "open": 0.2447, "high": 0.2447, "low": 0.2439, "close": 0.2441, "volume": 13811.8, "quote_volume": 3371.91646, "trades": 26, "taker_buy_volume": 2846.1, "taker_buy_quote": 694.6447}, {"ts": 1768276860000, "open": 0.2437, "high": 0.2437, "low": 0.2432, "close": 0.2432, "volume": 6026.9, "quote_volume": 1467.63405, "trades": 15, "taker_buy_volume": 2658.2, "taker_buy_quote": 647.50272}, {"ts": 1768276920000, "open": 0.2434, "high": 0.2436, "low": 0.2433, "close": 0.2433, "volume": 9290.7, "quote_volume": 2262.06981, "trades": 16, "taker_buy_volume": 8984.3, "taker_buy_quote": 2187.50611}, {"ts": 1768276980000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2436, "volume": 6405.8, "quote_volume": 1560.58668, "trades": 9, "taker_buy_volume": 6223.9, "taker_buy_quote": 1516.27584}, {"ts": 1768277040000, "open": 0.2438, "high": 0.2441, "low": 0.2438, "close": 0.2439, "volume": 17751.2, "quote_volume": 4330.91414, "trades": 26, "taker_buy_volume": 4086.2, "taker_buy_quote": 996.94535}, {"ts": 1768277100000, "open": 0.244, "high": 0.2441, "low": 0.2437, "close": 0.2437, "volume": 2087.6, "quote_volume": 509.11668, "trades": 5, "taker_buy_volume": 921.4, "taker_buy_quote": 224.86199}, {"ts": 1768277160000, "open": 0.2437, "high": 0.2437, "low": 0.243, "close": 0.2431, "volume": 13481.7, "quote_volume": 3277.42161, "trades": 15, "taker_buy_volume": 2046.1, "taker_buy_quote": 497.5832}, {"ts": 1768277220000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 827.2, "quote_volume": 200.78532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277280000, "open": 0.2427, "high": 0.2429, "low": 0.2425, "close": 0.2426, "volume": 19247.7, "quote_volume": 4672.10712, "trades": 18, "taker_buy_volume": 9156.0, "taker_buy_quote": 2223.07398}, {"ts": 1768277340000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 1156.4, "quote_volume": 280.68014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277400000, "open": 0.2425, "high": 0.2425, "low": 0.2419, "close": 0.2419, "volume": 11947.5, "quote_volume": 2894.81304, "trades": 22, "taker_buy_volume": 4358.4, "taker_buy_quote": 1055.91582}, {"ts": 1768277460000, "open": 0.2418, "high": 0.2418, "low": 0.2411, "close": 0.2418, "volume": 45532.7, "quote_volume": 10992.25836, "trades": 59, "taker_buy_volume": 10856.0, "taker_buy_quote": 2620.72048}, {"ts": 1768277520000, "open": 0.2418, "high": 0.2422, "low": 0.2416, "close": 0.2419, "volume": 22013.7, "quote_volume": 5326.33305, "trades": 17, "taker_buy_volume": 21204.3, "taker_buy_quote": 5130.68297}, {"ts": 1768277580000, "open": 0.2421, "high": 0.2421, "low": 0.2417, "close": 0.2417, "volume": 2538.8, "quote_volume": 614.18468, "trades": 11, "taker_buy_volume": 1265.9, "taker_buy_quote": 306.39143}, {"ts": 1768277640000, "open": 0.242, "high": 0.2428, "low": 0.242, "close": 0.2428, "volume": 8980.8, "quote_volume": 2176.75311, "trades": 22, "taker_buy_volume": 6941.0, "taker_buy_quote": 1681.69827}, {"ts": 1768277700000, "open": 0.2429, "high": 0.2433, "low": 0.2429, "close": 0.243, "volume": 5789.7, "quote_volume": 1407.11501, "trades": 11, "taker_buy_volume": 814.7, "taker_buy_quote": 198.17346}, {"ts": 1768277760000, "open": 0.2432, "high": 0.2439, "low": 0.2431, "close": 0.2434, "volume": 14617.3, "quote_volume": 3557.22131, "trades": 25, "taker_buy_volume": 11881.9, "taker_buy_quote": 2891.77881}, {"ts": 1768277820000, "open": 0.2437, "high": 0.2438, "low": 0.2431, "close": 0.2431, "volume": 1378.6, "quote_volume": 335.57727, "trades": 7, "taker_buy_volume": 712.9, "taker_buy_quote": 173.57977}, {"ts": 1768277880000, "open": 0.2433, "high": 0.2437, "low": 0.2433, "close": 0.2437, "volume": 792.2, "quote_volume": 192.86096, "trades": 3, "taker_buy_volume": 649.8, "taker_buy_quote": 158.15808}, {"ts": 1768277940000, "open": 0.2438, "high": 0.2442, "low": 0.2438, "close": 0.2441, "volume": 2324.7, "quote_volume": 567.22575, "trades": 13, "taker_buy_volume": 1952.3, "taker_buy_quote": 476.32291}, {"ts": 1768278000000, "open": 0.2442, "high": 0.2444, "low": 0.2438, "close": 0.244, "volume": 8365.2, "quote_volume": 2040.50263, "trades": 16, "taker_buy_volume": 639.5, "taker_buy_quote": 156.13628}, {"ts": 1768278060000, "open": 0.2438, "high": 0.2443, "low": 0.2438, "close": 0.2442, "volume": 1629.6, "quote_volume": 397.90335, "trades": 7, "taker_buy_volume": 1129.7, "taker_buy_quote": 275.90225}, {"ts": 1768278120000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 2455.1, "quote_volume": 600.02067, "trades": 11, "taker_buy_volume": 1872.1, "taker_buy_quote": 457.56889}, {"ts": 1768278180000, "open": 0.2441, "high": 0.2445, "low": 0.2438, "close": 0.2438, "volume": 7532.6, "quote_volume": 1838.61581, "trades": 21, "taker_buy_volume": 3927.7, "taker_buy_quote": 958.94416}, {"ts": 1768278240000, "open": 0.244, "high": 0.2441, "low": 0.2428, "close": 0.243, "volume": 10988.3, "quote_volume": 2675.78665, "trades": 32, "taker_buy_volume": 2732.4, "taker_buy_quote": 665.81906}, {"ts": 1768278300000, "open": 0.2426, "high": 0.2426, "low": 0.2416, "close": 0.2416, "volume": 6397.3, "quote_volume": 1548.9107, "trades": 26, "taker_buy_volume": 3838.3, "taker_buy_quote": 929.5169}, {"ts": 1768278360000, "open": 0.2412, "high": 0.2417, "low": 0.241, "close": 0.2414, "volume": 33192.7, "quote_volume": 8011.03748, "trades": 66, "taker_buy_volume": 26244.7, "taker_buy_quote": 6334.73497}, {"ts": 1768278420000, "open": 0.2411, "high": 0.2414, "low": 0.2404, "close": 0.2409, "volume": 75148.0, "quote_volume": 18106.15119, "trades": 126, "taker_buy_volume": 53486.8, "taker_buy_quote": 12890.65085}, {"ts": 1768278480000, "open": 0.2408, "high": 0.241, "low": 0.2407, "close": 0.2408, "volume": 6307.8, "quote_volume": 1518.63655, "trades": 12, "taker_buy_volume": 62.2, "taker_buy_quote": 14.9902}, {"ts": 1768278540000, "open": 0.2405, "high": 0.2411, "low": 0.2405, "close": 0.2408, "volume": 5966.8, "quote_volume": 1437.34138, "trades": 11, "taker_buy_volume": 5578.2, "taker_buy_quote": 1343.79943}, {"ts": 1768278600000, "open": 0.2408, "high": 0.2412, "low": 0.2408, "close": 0.2408, "volume": 13972.3, "quote_volume": 3366.9256, "trades": 41, "taker_buy_volume": 8863.2, "taker_buy_quote": 2136.01894}, {"ts": 1768278660000, "open": 0.2406, "high": 0.2415, "low": 0.2405, "close": 0.2414, "volume": 14827.6, "quote_volume": 3572.81311, "trades": 35, "taker_buy_volume": 13075.0, "taker_buy_quote": 3151.15826}, {"ts": 1768278720000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.2409, "volume": 10426.2, "quote_volume": 2513.52719, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278780000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 242.8, "quote_volume": 58.53908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278840000, "open": 0.2413, "high": 0.2423, "low": 0.2413, "close": 0.242, "volume": 39183.5, "quote_volume": 9472.10929, "trades": 51, "taker_buy_volume": 30768.4, "taker_buy_quote": 7436.58678}, {"ts": 1768278900000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 3991.6, "quote_volume": 966.529, "trades": 13, "taker_buy_volume": 3199.0, "taker_buy_quote": 774.48202}, {"ts": 1768278960000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 1520.3, "quote_volume": 367.73824, "trades": 6, "taker_buy_volume": 131.0, "taker_buy_quote": 31.702}, {"ts": 1768279020000, "open": 0.2418, "high": 0.2423, "low": 0.2416, "close": 0.2422, "volume": 19180.0, "quote_volume": 4642.98499, "trades": 46, "taker_buy_volume": 16272.7, "taker_buy_quote": 3940.30255}, {"ts": 1768279080000, "open": 0.2423, "high": 0.2425, "low": 0.2421, "close": 0.2425, "volume": 8572.3, "quote_volume": 2076.83995, "trades": 40, "taker_buy_volume": 4364.3, "taker_buy_quote": 1058.0314}, {"ts": 1768279140000, "open": 0.2425, "high": 0.2427, "low": 0.2419, "close": 0.2425, "volume": 12396.5, "quote_volume": 3003.75261, "trades": 60, "taker_buy_volume": 9720.1, "taker_buy_quote": 2355.68668}, {"ts": 1768279200000, "open": 0.2426, "high": 0.2426, "low": 0.2417, "close": 0.2417, "volume": 5541.3, "quote_volume": 1342.02762, "trades": 23, "taker_buy_volume": 2358.5, "taker_buy_quote": 571.28053}, {"ts": 1768279260000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279320000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 24.2, "quote_volume": 5.84914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279380000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 4738.7, "quote_volume": 1144.48878, "trades": 5, "taker_buy_volume": 409.8, "taker_buy_quote": 99.00768}, {"ts": 1768279440000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 3716.3, "quote_volume": 896.82027, "trades": 6, "taker_buy_volume": 385.4, "taker_buy_quote": 93.0741}, {"ts": 1768279500000, "open": 0.2417, "high": 0.2417, "low": 0.2413, "close": 0.2413, "volume": 4021.2, "quote_volume": 970.72016, "trades": 9, "taker_buy_volume": 541.6, "taker_buy_quote": 130.76074}, {"ts": 1768279560000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 2388.7, "quote_volume": 576.15444, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279620000, "open": 0.2412, "high": 0.2414, "low": 0.2411, "close": 0.2414, "volume": 10010.6, "quote_volume": 2414.07431, "trades": 19, "taker_buy_volume": 684.3, "taker_buy_quote": 165.13827}, {"ts": 1768279680000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 1811.7, "quote_volume": 436.84564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279740000, "open": 0.2414, "high": 0.2418, "low": 0.2413, "close": 0.2413, "volume": 3933.0, "quote_volume": 949.94615, "trades": 19, "taker_buy_volume": 2243.1, "taker_buy_quote": 542.00946}, {"ts": 1768279800000, "open": 0.2413, "high": 0.2414, "low": 0.241, "close": 0.2414, "volume": 6580.4, "quote_volume": 1587.19583, "trades": 20, "taker_buy_volume": 3351.3, "taker_buy_quote": 808.63758}, {"ts": 1768279860000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 2475.5, "quote_volume": 596.9961, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279920000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.241, "volume": 7412.2, "quote_volume": 1786.42314, "trades": 15, "taker_buy_volume": 2024.0, "taker_buy_quote": 488.03355}, {"ts": 1768279980000, "open": 0.241, "high": 0.2413, "low": 0.2408, "close": 0.2409, "volume": 9038.8, "quote_volume": 2179.14832, "trades": 20, "taker_buy_volume": 4948.6, "taker_buy_quote": 1193.76252}, {"ts": 1768280040000, "open": 0.2409, "high": 0.2413, "low": 0.2409, "close": 0.2413, "volume": 7280.7, "quote_volume": 1756.06878, "trades": 17, "taker_buy_volume": 4750.5, "taker_buy_quote": 1146.19215}, {"ts": 1768280100000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 2806.0, "quote_volume": 676.57835, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280160000, "open": 0.2411, "high": 0.2415, "low": 0.2408, "close": 0.2411, "volume": 22893.0, "quote_volume": 5520.18273, "trades": 27, "taker_buy_volume": 8162.0, "taker_buy_quote": 1969.50831}, {"ts": 1768280220000, "open": 0.2411, "high": 0.2411, "low": 0.2407, "close": 0.2407, "volume": 3417.4, "quote_volume": 823.60466, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280280000, "open": 0.2409, "high": 0.2413, "low": 0.2409, "close": 0.241, "volume": 14860.3, "quote_volume": 3583.64382, "trades": 30, "taker_buy_volume": 12089.7, "taker_buy_quote": 2915.72222}, {"ts": 1768280340000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 1091.5, "quote_volume": 263.37895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280400000, "open": 0.2415, "high": 0.2416, "low": 0.2412, "close": 0.2413, "volume": 7792.3, "quote_volume": 1881.05801, "trades": 23, "taker_buy_volume": 5714.1, "taker_buy_quote": 1379.49528}, {"ts": 1768280460000, "open": 0.2413, "high": 0.2415, "low": 0.2409, "close": 0.2415, "volume": 49291.1, "quote_volume": 11889.70933, "trades": 73, "taker_buy_volume": 25358.2, "taker_buy_quote": 6120.15617}, {"ts": 1768280520000, "open": 0.2413, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 3735.1, "quote_volume": 900.71827, "trades": 14, "taker_buy_volume": 754.4, "taker_buy_quote": 181.98497}, {"ts": 1768280580000, "open": 0.2409, "high": 0.2412, "low": 0.2406, "close": 0.241, "volume": 33586.6, "quote_volume": 8092.76529, "trades": 62, "taker_buy_volume": 25505.3, "taker_buy_quote": 6146.99839}, {"ts": 1768280640000, "open": 0.2409, "high": 0.2415, "low": 0.2408, "close": 0.2415, "volume": 5753.0, "quote_volume": 1388.09284, "trades": 18, "taker_buy_volume": 3191.1, "taker_buy_quote": 770.03577}, {"ts": 1768280700000, "open": 0.2411, "high": 0.2412, "low": 0.2409, "close": 0.241, "volume": 6455.1, "quote_volume": 1556.11194, "trades": 16, "taker_buy_volume": 1885.7, "taker_buy_quote": 454.77909}, {"ts": 1768280760000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 8264.8, "quote_volume": 1992.13636, "trades": 16, "taker_buy_volume": 3534.8, "taker_buy_quote": 852.18853}, {"ts": 1768280820000, "open": 0.2409, "high": 0.2412, "low": 0.2407, "close": 0.2412, "volume": 22628.9, "quote_volume": 5452.29315, "trades": 46, "taker_buy_volume": 12354.2, "taker_buy_quote": 2977.9373}, {"ts": 1768280880000, "open": 0.241, "high": 0.241, "low": 0.2408, "close": 0.2409, "volume": 5774.6, "quote_volume": 1391.477, "trades": 11, "taker_buy_volume": 3160.4, "taker_buy_quote": 761.6564}, {"ts": 1768280940000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 2383.2, "quote_volume": 574.20752, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281000000, "open": 0.2409, "high": 0.2413, "low": 0.2408, "close": 0.2412, "volume": 8754.6, "quote_volume": 2110.86746, "trades": 21, "taker_buy_volume": 6629.3, "taker_buy_quote": 1598.77649}, {"ts": 1768281060000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 4036.9, "quote_volume": 974.75923, "trades": 11, "taker_buy_volume": 891.6, "taker_buy_quote": 215.34309}, {"ts": 1768281120000, "open": 0.2412, "high": 0.2413, "low": 0.241, "close": 0.2413, "volume": 13988.1, "quote_volume": 3372.68473, "trades": 26, "taker_buy_volume": 2516.5, "taker_buy_quote": 606.82455}, {"ts": 1768281180000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 1798.8, "quote_volume": 434.02619, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281240000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 1653.2, "quote_volume": 398.90099, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281300000, "open": 0.2411, "high": 0.2413, "low": 0.2408, "close": 0.241, "volume": 27390.9, "quote_volume": 6603.61247, "trades": 40, "taker_buy_volume": 20764.5, "taker_buy_quote": 5006.4916}, {"ts": 1768281360000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.2411, "volume": 3817.5, "quote_volume": 920.44625, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281420000, "open": 0.2412, "high": 0.2415, "low": 0.2412, "close": 0.2413, "volume": 5408.3, "quote_volume": 1305.77738, "trades": 15, "taker_buy_volume": 4385.7, "taker_buy_quote": 1058.98681}, {"ts": 1768281480000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2414, "volume": 3328.8, "quote_volume": 803.61647, "trades": 11, "taker_buy_volume": 1035.0, "taker_buy_quote": 250.00425}, {"ts": 1768281540000, "open": 0.2414, "high": 0.2417, "low": 0.2413, "close": 0.2415, "volume": 10885.5, "quote_volume": 2628.03717, "trades": 22, "taker_buy_volume": 4981.1, "taker_buy_quote": 1203.03542}, {"ts": 1768281600000, "open": 0.2416, "high": 0.2417, "low": 0.2414, "close": 0.2417, "volume": 12161.7, "quote_volume": 2937.93745, "trades": 25, "taker_buy_volume": 4951.9, "taker_buy_quote": 1196.66723}, {"ts": 1768281660000, "open": 0.2416, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 3214.9, "quote_volume": 776.78037, "trades": 11, "taker_buy_volume": 1100.9, "taker_buy_quote": 266.14587}, {"ts": 1768281720000, "open": 0.2413, "high": 0.2415, "low": 0.2387, "close": 0.2399, "volume": 135172.8, "quote_volume": 32463.5325, "trades": 257, "taker_buy_volume": 87793.7, "taker_buy_quote": 21091.41952}, {"ts": 1768281780000, "open": 0.2397, "high": 0.2407, "low": 0.2395, "close": 0.2402, "volume": 44300.6, "quote_volume": 10643.74268, "trades": 61, "taker_buy_volume": 24868.6, "taker_buy_quote": 5974.8443}, {"ts": 1768281840000, "open": 0.2404, "high": 0.2409, "low": 0.2403, "close": 0.2407, "volume": 8970.6, "quote_volume": 2159.14017, "trades": 15, "taker_buy_volume": 6371.1, "taker_buy_quote": 1533.93939}, {"ts": 1768281900000, "open": 0.2408, "high": 0.2408, "low": 0.2406, "close": 0.2406, "volume": 2418.5, "quote_volume": 582.01292, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281960000, "open": 0.2405, "high": 0.2409, "low": 0.2405, "close": 0.2409, "volume": 8876.8, "quote_volume": 2137.19111, "trades": 13, "taker_buy_volume": 8125.7, "taker_buy_quote": 1956.43386}, {"ts": 1768282020000, "open": 0.2407, "high": 0.2413, "low": 0.2407, "close": 0.241, "volume": 13280.7, "quote_volume": 3201.63761, "trades": 27, "taker_buy_volume": 9715.9, "taker_buy_quote": 2343.02241}, {"ts": 1768282080000, "open": 0.241, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 3192.5, "quote_volume": 769.0015, "trades": 9, "taker_buy_volume": 158.9, "taker_buy_quote": 38.2949}, {"ts": 1768282140000, "open": 0.2411, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 4100.9, "quote_volume": 988.8869, "trades": 10, "taker_buy_volume": 1557.0, "taker_buy_quote": 375.5042}, {"ts": 1768282200000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.241, "volume": 2147.6, "quote_volume": 517.62068, "trades": 9, "taker_buy_volume": 927.2, "taker_buy_quote": 223.50428}, {"ts": 1768282260000, "open": 0.241, "high": 0.241, "low": 0.2407, "close": 0.2407, "volume": 939.5, "quote_volume": 226.21271, "trades": 3, "taker_buy_volume": 775.2, "taker_buy_quote": 186.61641}, {"ts": 1768282320000, "open": 0.2405, "high": 0.241, "low": 0.2404, "close": 0.241, "volume": 4430.9, "quote_volume": 1066.14656, "trades": 12, "taker_buy_volume": 3863.6, "taker_buy_quote": 929.71091}, {"ts": 1768282380000, "open": 0.2407, "high": 0.2415, "low": 0.2407, "close": 0.2415, "volume": 10324.7, "quote_volume": 2490.93578, "trades": 26, "taker_buy_volume": 10221.0, "taker_buy_quote": 2465.9026}, {"ts": 1768282440000, "open": 0.2418, "high": 0.2418, "low": 0.241, "close": 0.241, "volume": 513.5, "quote_volume": 123.98194, "trades": 6, "taker_buy_volume": 129.0, "taker_buy_quote": 31.18704}, {"ts": 1768282500000, "open": 0.2406, "high": 0.2409, "low": 0.2406, "close": 0.2409, "volume": 2305.6, "quote_volume": 554.92878, "trades": 4, "taker_buy_volume": 2305.6, "taker_buy_quote": 554.92878}, {"ts": 1768282560000, "open": 0.2407, "high": 0.2411, "low": 0.2407, "close": 0.2411, "volume": 1133.8, "quote_volume": 273.29576, "trades": 7, "taker_buy_volume": 1035.9, "taker_buy_quote": 249.73123}, {"ts": 1768282620000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282680000, "open": 0.2416, "high": 0.2421, "low": 0.2416, "close": 0.2421, "volume": 8693.1, "quote_volume": 2102.56695, "trades": 17, "taker_buy_volume": 5631.1, "taker_buy_quote": 1362.6888}, {"ts": 1768282740000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 5702.3, "quote_volume": 1379.45079, "trades": 7, "taker_buy_volume": 5058.1, "taker_buy_quote": 1223.55439}, {"ts": 1768282800000, "open": 0.2421, "high": 0.2421, "low": 0.2418, "close": 0.242, "volume": 265.0, "quote_volume": 64.13918, "trades": 3, "taker_buy_volume": 221.7, "taker_buy_quote": 53.66924}, {"ts": 1768282860000, "open": 0.2422, "high": 0.2436, "low": 0.2422, "close": 0.2433, "volume": 25715.9, "quote_volume": 6235.35891, "trades": 17, "taker_buy_volume": 23747.4, "taker_buy_quote": 5756.74495}, {"ts": 1768282920000, "open": 0.2431, "high": 0.2431, "low": 0.2425, "close": 0.2428, "volume": 9821.4, "quote_volume": 2384.14505, "trades": 19, "taker_buy_volume": 3426.7, "taker_buy_quote": 832.05337}, {"ts": 1768282980000, "open": 0.243, "high": 0.2434, "low": 0.243, "close": 0.2432, "volume": 2944.3, "quote_volume": 716.35594, "trades": 7, "taker_buy_volume": 254.5, "taker_buy_quote": 61.8435}, {"ts": 1768283040000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 1926.6, "quote_volume": 468.51714, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283100000, "open": 0.243, "high": 0.2431, "low": 0.2426, "close": 0.2431, "volume": 9010.5, "quote_volume": 2189.35017, "trades": 12, "taker_buy_volume": 8254.7, "taker_buy_quote": 2005.74608}, {"ts": 1768283160000, "open": 0.2431, "high": 0.2438, "low": 0.2431, "close": 0.2438, "volume": 2498.5, "quote_volume": 608.64033, "trades": 9, "taker_buy_volume": 1803.5, "taker_buy_quote": 439.42755}, {"ts": 1768283220000, "open": 0.2438, "high": 0.2438, "low": 0.2424, "close": 0.2424, "volume": 31930.5, "quote_volume": 7764.94985, "trades": 46, "taker_buy_volume": 4635.0, "taker_buy_quote": 1128.10885}, {"ts": 1768283280000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 1173.6, "quote_volume": 284.24991, "trades": 2, "taker_buy_volume": 1173.6, "taker_buy_quote": 284.24991}, {"ts": 1768283340000, "open": 0.2425, "high": 0.2429, "low": 0.2425, "close": 0.2429, "volume": 17365.3, "quote_volume": 4214.85787, "trades": 28, "taker_buy_volume": 17365.3, "taker_buy_quote": 4214.85787}, {"ts": 1768283400000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 2872.9, "quote_volume": 697.79106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283460000, "open": 0.243, "high": 0.243, "low": 0.2422, "close": 0.2422, "volume": 2843.8, "quote_volume": 689.84785, "trades": 14, "taker_buy_volume": 121.2, "taker_buy_quote": 29.44522}, {"ts": 1768283520000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 21000.8, "quote_volume": 5084.76476, "trades": 7, "taker_buy_volume": 21000.8, "taker_buy_quote": 5084.76476}, {"ts": 1768283580000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 1104.0, "quote_volume": 267.17374, "trades": 7, "taker_buy_volume": 516.6, "taker_buy_quote": 125.0172}, {"ts": 1768283640000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 64.4, "quote_volume": 15.59124, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 15.59124}, {"ts": 1768283700000, "open": 0.242, "high": 0.2425, "low": 0.242, "close": 0.2425, "volume": 6773.6, "quote_volume": 1642.2124, "trades": 10, "taker_buy_volume": 6649.8, "taker_buy_quote": 1612.2322}, {"ts": 1768283760000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283820000, "open": 0.2428, "high": 0.2433, "low": 0.2428, "close": 0.2432, "volume": 8325.3, "quote_volume": 2023.20361, "trades": 14, "taker_buy_volume": 7596.4, "taker_buy_quote": 1845.93513}, {"ts": 1768283880000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 25.0, "quote_volume": 6.085, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 6.085}, {"ts": 1768283940000, "open": 0.2434, "high": 0.2506, "low": 0.2434, "close": 0.245, "volume": 803141.5, "quote_volume": 198156.47309, "trades": 1332, "taker_buy_volume": 358616.3, "taker_buy_quote": 88479.02546}, {"ts": 1768284000000, "open": 0.2446, "high": 0.2451, "low": 0.2443, "close": 0.2451, "volume": 29184.7, "quote_volume": 7146.16179, "trades": 35, "taker_buy_volume": 7420.8, "taker_buy_quote": 1817.90348}, {"ts": 1768284060000, "open": 0.2451, "high": 0.247, "low": 0.2451, "close": 0.2469, "volume": 78333.8, "quote_volume": 19298.50109, "trades": 77, "taker_buy_volume": 48376.3, "taker_buy_quote": 11914.8462}, {"ts": 1768284120000, "open": 0.2469, "high": 0.2481, "low": 0.2454, "close": 0.2467, "volume": 82891.0, "quote_volume": 20472.83343, "trades": 242, "taker_buy_volume": 25326.3, "taker_buy_quote": 6251.51826}, {"ts": 1768284180000, "open": 0.2471, "high": 0.2482, "low": 0.2463, "close": 0.2472, "volume": 70945.5, "quote_volume": 17571.10176, "trades": 90, "taker_buy_volume": 55446.3, "taker_buy_quote": 13734.77765}, {"ts": 1768284240000, "open": 0.2468, "high": 0.2474, "low": 0.2467, "close": 0.2469, "volume": 9389.3, "quote_volume": 2318.87072, "trades": 44, "taker_buy_volume": 4302.3, "taker_buy_quote": 1063.08629}, {"ts": 1768284300000, "open": 0.2471, "high": 0.2475, "low": 0.2465, "close": 0.2465, "volume": 25520.5, "quote_volume": 6305.32734, "trades": 57, "taker_buy_volume": 7103.7, "taker_buy_quote": 1755.87848}, {"ts": 1768284360000, "open": 0.2468, "high": 0.2469, "low": 0.2459, "close": 0.2459, "volume": 17418.6, "quote_volume": 4293.55431, "trades": 44, "taker_buy_volume": 11855.3, "taker_buy_quote": 2922.25112}, {"ts": 1768284420000, "open": 0.246, "high": 0.2463, "low": 0.2454, "close": 0.2463, "volume": 5020.3, "quote_volume": 1234.26374, "trades": 32, "taker_buy_volume": 3682.3, "taker_buy_quote": 905.51182}, {"ts": 1768284480000, "open": 0.246, "high": 0.2467, "low": 0.2443, "close": 0.2449, "volume": 74840.4, "quote_volume": 18336.05018, "trades": 154, "taker_buy_volume": 39462.5, "taker_buy_quote": 9657.39554}, {"ts": 1768284540000, "open": 0.2447, "high": 0.2449, "low": 0.244, "close": 0.2447, "volume": 8050.4, "quote_volume": 1966.87086, "trades": 21, "taker_buy_volume": 6004.1, "taker_buy_quote": 1466.70061}, {"ts": 1768284600000, "open": 0.2445, "high": 0.2456, "low": 0.2445, "close": 0.2456, "volume": 4148.5, "quote_volume": 1017.18015, "trades": 18, "taker_buy_volume": 3030.2, "taker_buy_quote": 742.71256}, {"ts": 1768284660000, "open": 0.246, "high": 0.2473, "low": 0.246, "close": 0.2465, "volume": 28721.6, "quote_volume": 7085.01904, "trades": 68, "taker_buy_volume": 10523.8, "taker_buy_quote": 2596.32716}, {"ts": 1768284720000, "open": 0.2465, "high": 0.2465, "low": 0.2458, "close": 0.2458, "volume": 9949.1, "quote_volume": 2446.1605, "trades": 14, "taker_buy_volume": 8881.2, "taker_buy_quote": 2183.60031}, {"ts": 1768284780000, "open": 0.2457, "high": 0.2457, "low": 0.2451, "close": 0.2451, "volume": 5991.0, "quote_volume": 1470.1948, "trades": 18, "taker_buy_volume": 1051.0, "taker_buy_quote": 257.8329}, {"ts": 1768284840000, "open": 0.2453, "high": 0.2453, "low": 0.2446, "close": 0.2447, "volume": 5541.1, "quote_volume": 1356.60409, "trades": 15, "taker_buy_volume": 4201.9, "taker_buy_quote": 1028.74468}, {"ts": 1768284900000, "open": 0.2446, "high": 0.2446, "low": 0.2439, "close": 0.2442, "volume": 28495.7, "quote_volume": 6958.65215, "trades": 28, "taker_buy_volume": 2406.7, "taker_buy_quote": 588.37215}, {"ts": 1768284960000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 9781.2, "quote_volume": 2390.04403, "trades": 10, "taker_buy_volume": 6023.6, "taker_buy_quote": 1471.68659}, {"ts": 1768285020000, "open": 0.2439, "high": 0.244, "low": 0.2434, "close": 0.2437, "volume": 10553.6, "quote_volume": 2572.69855, "trades": 17, "taker_buy_volume": 2726.2, "taker_buy_quote": 664.29792}, {"ts": 1768285080000, "open": 0.2438, "high": 0.2438, "low": 0.2428, "close": 0.2431, "volume": 1468.2, "quote_volume": 357.04127, "trades": 11, "taker_buy_volume": 516.4, "taker_buy_quote": 125.58766}, {"ts": 1768285140000, "open": 0.2426, "high": 0.2429, "low": 0.2423, "close": 0.2429, "volume": 18735.8, "quote_volume": 4544.24158, "trades": 36, "taker_buy_volume": 9776.1, "taker_buy_quote": 2371.28707}, {"ts": 1768285200000, "open": 0.2427, "high": 0.2429, "low": 0.2422, "close": 0.2422, "volume": 893.5, "quote_volume": 216.86863, "trades": 10, "taker_buy_volume": 520.2, "taker_buy_quote": 126.3191}, {"ts": 1768285260000, "open": 0.2425, "high": 0.2426, "low": 0.2423, "close": 0.2425, "volume": 18620.7, "quote_volume": 4516.35087, "trades": 20, "taker_buy_volume": 5128.8, "taker_buy_quote": 1243.69272}, {"ts": 1768285320000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 485.1, "quote_volume": 117.53973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285380000, "open": 0.2422, "high": 0.2426, "low": 0.2422, "close": 0.2426, "volume": 3028.8, "quote_volume": 734.40116, "trades": 7, "taker_buy_volume": 2627.5, "taker_buy_quote": 637.2063}, {"ts": 1768285440000, "open": 0.2425, "high": 0.2426, "low": 0.2423, "close": 0.2426, "volume": 1698.1, "quote_volume": 411.86441, "trades": 8, "taker_buy_volume": 1522.7, "taker_buy_quote": 369.35527}, {"ts": 1768285500000, "open": 0.2425, "high": 0.2429, "low": 0.2423, "close": 0.2428, "volume": 8395.6, "quote_volume": 2037.15325, "trades": 30, "taker_buy_volume": 5082.9, "taker_buy_quote": 1234.05832}, {"ts": 1768285560000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 5868.7, "quote_volume": 1422.84166, "trades": 10, "taker_buy_volume": 1141.0, "taker_buy_quote": 276.8066}, {"ts": 1768285620000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 7409.0, "quote_volume": 1795.51106, "trades": 15, "taker_buy_volume": 4835.4, "taker_buy_quote": 1172.18514}, {"ts": 1768285680000, "open": 0.2424, "high": 0.2427, "low": 0.2423, "close": 0.2423, "volume": 5975.7, "quote_volume": 1449.89653, "trades": 14, "taker_buy_volume": 5607.1, "taker_buy_quote": 1360.54999}, {"ts": 1768285740000, "open": 0.2423, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 2256.5, "quote_volume": 546.63787, "trades": 8, "taker_buy_volume": 654.8, "taker_buy_quote": 158.67177}, {"ts": 1768285800000, "open": 0.2421, "high": 0.2427, "low": 0.2421, "close": 0.2424, "volume": 11136.0, "quote_volume": 2699.32755, "trades": 24, "taker_buy_volume": 7280.4, "taker_buy_quote": 1764.82269}, {"ts": 1768285860000, "open": 0.2423, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 7912.4, "quote_volume": 1916.47916, "trades": 13, "taker_buy_volume": 1393.0, "taker_buy_quote": 337.58502}, {"ts": 1768285920000, "open": 0.2425, "high": 0.2425, "low": 0.2422, "close": 0.2422, "volume": 599.3, "quote_volume": 145.17524, "trades": 3, "taker_buy_volume": 82.6, "taker_buy_quote": 20.0305}, {"ts": 1768285980000, "open": 0.2423, "high": 0.2426, "low": 0.2421, "close": 0.2426, "volume": 7550.3, "quote_volume": 1829.98264, "trades": 24, "taker_buy_volume": 5897.3, "taker_buy_quote": 1429.41937}, {"ts": 1768286040000, "open": 0.2422, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 6449.8, "quote_volume": 1562.18588, "trades": 12, "taker_buy_volume": 4106.2, "taker_buy_quote": 994.56596}, {"ts": 1768286100000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 6065.1, "quote_volume": 1468.56983, "trades": 13, "taker_buy_volume": 5516.5, "taker_buy_quote": 1335.77964}, {"ts": 1768286160000, "open": 0.242, "high": 0.2429, "low": 0.242, "close": 0.2424, "volume": 18856.4, "quote_volume": 4573.95514, "trades": 33, "taker_buy_volume": 15040.3, "taker_buy_quote": 3648.3463}, {"ts": 1768286220000, "open": 0.2423, "high": 0.2425, "low": 0.2421, "close": 0.2425, "volume": 6979.0, "quote_volume": 1691.11738, "trades": 9, "taker_buy_volume": 4617.5, "taker_buy_quote": 1119.11033}, {"ts": 1768286280000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 289.5, "quote_volume": 70.20478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286340000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 5249.7, "quote_volume": 1272.87661, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286400000, "open": 0.2422, "high": 0.2423, "low": 0.2418, "close": 0.2421, "volume": 17193.5, "quote_volume": 4163.12663, "trades": 35, "taker_buy_volume": 9530.1, "taker_buy_quote": 2307.88046}, {"ts": 1768286460000, "open": 0.2421, "high": 0.2423, "low": 0.2419, "close": 0.2421, "volume": 22621.0, "quote_volume": 5477.44918, "trades": 53, "taker_buy_volume": 16385.3, "taker_buy_quote": 3968.09715}, {"ts": 1768286520000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 1940.0, "quote_volume": 469.62225, "trades": 3, "taker_buy_volume": 1940.0, "taker_buy_quote": 469.62225}, {"ts": 1768286580000, "open": 0.2419, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 4195.8, "quote_volume": 1015.8032, "trades": 4, "taker_buy_volume": 4005.9, "taker_buy_quote": 969.86639}, {"ts": 1768286640000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 517.5, "quote_volume": 125.28675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286700000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 8171.3, "quote_volume": 1978.63496, "trades": 22, "taker_buy_volume": 2460.2, "taker_buy_quote": 595.97765}, {"ts": 1768286760000, "open": 0.2421, "high": 0.2421, "low": 0.2414, "close": 0.2416, "volume": 53629.2, "quote_volume": 12964.47948, "trades": 88, "taker_buy_volume": 37243.2, "taker_buy_quote": 9004.05003}, {"ts": 1768286820000, "open": 0.2416, "high": 0.2416, "low": 0.2412, "close": 0.2416, "volume": 15123.8, "quote_volume": 3651.57555, "trades": 28, "taker_buy_volume": 10649.8, "taker_buy_quote": 2572.13974}, {"ts": 1768286880000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 80.0, "quote_volume": 19.368, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 19.368}, {"ts": 1768286940000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 1760.2, "quote_volume": 425.45134, "trades": 5, "taker_buy_volume": 376.6, "taker_buy_quote": 91.06188}, {"ts": 1768287000000, "open": 0.2416, "high": 0.2422, "low": 0.2415, "close": 0.242, "volume": 34760.0, "quote_volume": 8407.4538, "trades": 38, "taker_buy_volume": 25166.5, "taker_buy_quote": 6087.65658}, {"ts": 1768287060000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.242, "volume": 6653.0, "quote_volume": 1610.18158, "trades": 13, "taker_buy_volume": 4505.5, "taker_buy_quote": 1090.34759}, {"ts": 1768287120000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 3631.6, "quote_volume": 878.9693, "trades": 5, "taker_buy_volume": 3631.6, "taker_buy_quote": 878.9693}, {"ts": 1768287180000, "open": 0.2424, "high": 0.2424, "low": 0.242, "close": 0.242, "volume": 6968.3, "quote_volume": 1687.3474, "trades": 10, "taker_buy_volume": 2046.4, "taker_buy_quote": 495.2288}, {"ts": 1768287240000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 3733.5, "quote_volume": 903.41486, "trades": 10, "taker_buy_volume": 2165.3, "taker_buy_quote": 524.01553}, {"ts": 1768287300000, "open": 0.2419, "high": 0.2421, "low": 0.2417, "close": 0.2421, "volume": 2515.9, "quote_volume": 608.76734, "trades": 9, "taker_buy_volume": 2279.6, "taker_buy_quote": 551.62274}, {"ts": 1768287360000, "open": 0.2421, "high": 0.2421, "low": 0.2413, "close": 0.242, "volume": 66510.1, "quote_volume": 16076.3957, "trades": 65, "taker_buy_volume": 23334.2, "taker_buy_quote": 5642.74857}, {"ts": 1768287420000, "open": 0.242, "high": 0.2424, "low": 0.242, "close": 0.2424, "volume": 3431.6, "quote_volume": 831.16594, "trades": 6, "taker_buy_volume": 3431.6, "taker_buy_quote": 831.16594}, {"ts": 1768287480000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 37.9, "quote_volume": 9.18696, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 9.18696}, {"ts": 1768287540000, "open": 0.2426, "high": 0.2429, "low": 0.2425, "close": 0.2429, "volume": 5741.5, "quote_volume": 1392.99043, "trades": 13, "taker_buy_volume": 1716.8, "taker_buy_quote": 416.69599}, {"ts": 1768287600000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 86.5, "quote_volume": 20.99355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287660000, "open": 0.2431, "high": 0.2431, "low": 0.2426, "close": 0.2427, "volume": 5790.4, "quote_volume": 1406.92979, "trades": 14, "taker_buy_volume": 1180.4, "taker_buy_quote": 286.71291}, {"ts": 1768287720000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 430.7, "quote_volume": 104.53089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287780000, "open": 0.2426, "high": 0.2429, "low": 0.2425, "close": 0.2429, "volume": 2455.9, "quote_volume": 595.92146, "trades": 8, "taker_buy_volume": 337.0, "taker_buy_quote": 81.82284}, {"ts": 1768287840000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 342.7, "quote_volume": 83.2761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287900000, "open": 0.2431, "high": 0.2442, "low": 0.2431, "close": 0.2441, "volume": 4488.9, "quote_volume": 1093.54014, "trades": 16, "taker_buy_volume": 3008.8, "taker_buy_quote": 732.41346}, {"ts": 1768287960000, "open": 0.2439, "high": 0.2439, "low": 0.2432, "close": 0.2432, "volume": 3280.4, "quote_volume": 799.61534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288020000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 1162.5, "quote_volume": 282.83643, "trades": 5, "taker_buy_volume": 1120.6, "taker_buy_quote": 272.64635}, {"ts": 1768288080000, "open": 0.2433, "high": 0.2436, "low": 0.2429, "close": 0.2429, "volume": 14856.1, "quote_volume": 3612.34416, "trades": 14, "taker_buy_volume": 660.5, "taker_buy_quote": 160.84605}, {"ts": 1768288140000, "open": 0.243, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 767.4, "quote_volume": 186.54513, "trades": 3, "taker_buy_volume": 593.4, "taker_buy_quote": 144.26313}, {"ts": 1768288200000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 7751.7, "quote_volume": 1887.14296, "trades": 9, "taker_buy_volume": 7751.7, "taker_buy_quote": 1887.14296}, {"ts": 1768288260000, "open": 0.2439, "high": 0.2448, "low": 0.2439, "close": 0.2446, "volume": 6528.0, "quote_volume": 1596.93784, "trades": 14, "taker_buy_volume": 4027.5, "taker_buy_quote": 985.39436}, {"ts": 1768288320000, "open": 0.2447, "high": 0.245, "low": 0.2443, "close": 0.2445, "volume": 25476.8, "quote_volume": 6234.83231, "trades": 31, "taker_buy_volume": 11674.7, "taker_buy_quote": 2858.81683}, {"ts": 1768288380000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288440000, "open": 0.2446, "high": 0.2456, "low": 0.2446, "close": 0.2455, "volume": 10573.0, "quote_volume": 2592.57381, "trades": 27, "taker_buy_volume": 8427.3, "taker_buy_quote": 2066.09262}, {"ts": 1768288500000, "open": 0.2455, "high": 0.2464, "low": 0.2454, "close": 0.2462, "volume": 14638.7, "quote_volume": 3598.55485, "trades": 35, "taker_buy_volume": 5749.8, "taker_buy_quote": 1415.1947}, {"ts": 1768288560000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 776.0, "quote_volume": 190.97408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288620000, "open": 0.2459, "high": 0.2459, "low": 0.2451, "close": 0.2455, "volume": 7905.2, "quote_volume": 1941.55583, "trades": 16, "taker_buy_volume": 362.2, "taker_buy_quote": 88.9201}, {"ts": 1768288680000, "open": 0.2451, "high": 0.2453, "low": 0.2449, "close": 0.245, "volume": 16765.0, "quote_volume": 4110.95539, "trades": 21, "taker_buy_volume": 9734.4, "taker_buy_quote": 2387.32225}, {"ts": 1768288740000, "open": 0.2451, "high": 0.2454, "low": 0.2449, "close": 0.2451, "volume": 18234.7, "quote_volume": 4470.86654, "trades": 31, "taker_buy_volume": 15453.8, "taker_buy_quote": 3789.26795}, {"ts": 1768288800000, "open": 0.2451, "high": 0.2452, "low": 0.2448, "close": 0.2448, "volume": 10212.9, "quote_volume": 2502.50546, "trades": 17, "taker_buy_volume": 1063.3, "taker_buy_quote": 260.43684}, {"ts": 1768288860000, "open": 0.2444, "high": 0.2444, "low": 0.2441, "close": 0.2442, "volume": 3909.5, "quote_volume": 954.51174, "trades": 7, "taker_buy_volume": 475.4, "taker_buy_quote": 116.09268}, {"ts": 1768288920000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 381.3, "quote_volume": 93.13595, "trades": 3, "taker_buy_volume": 303.1, "taker_buy_quote": 74.04733}, {"ts": 1768288980000, "open": 0.2443, "high": 0.2445, "low": 0.2441, "close": 0.2442, "volume": 6500.8, "quote_volume": 1588.2383, "trades": 12, "taker_buy_volume": 3939.3, "taker_buy_quote": 962.52976}, {"ts": 1768289040000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 1680.3, "quote_volume": 409.94183, "trades": 12, "taker_buy_volume": 1154.8, "taker_buy_quote": 281.69672}, {"ts": 1768289100000, "open": 0.244, "high": 0.2442, "low": 0.2439, "close": 0.2439, "volume": 1504.4, "quote_volume": 367.09332, "trades": 10, "taker_buy_volume": 437.4, "taker_buy_quote": 106.7645}, {"ts": 1768289160000, "open": 0.2438, "high": 0.244, "low": 0.2436, "close": 0.2439, "volume": 16152.5, "quote_volume": 3939.49523, "trades": 20, "taker_buy_volume": 15791.7, "taker_buy_quote": 3851.514}, {"ts": 1768289220000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 211.0, "quote_volume": 51.5051, "trades": 2, "taker_buy_volume": 24.1, "taker_buy_quote": 5.88281}, {"ts": 1768289280000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 3222.8, "quote_volume": 786.96038, "trades": 4, "taker_buy_volume": 26.2, "taker_buy_quote": 6.40066}, {"ts": 1768289340000, "open": 0.2441, "high": 0.2441, "low": 0.2436, "close": 0.2438, "volume": 9208.7, "quote_volume": 2246.15256, "trades": 14, "taker_buy_volume": 2344.7, "taker_buy_quote": 571.43051}, {"ts": 1768289400000, "open": 0.244, "high": 0.2444, "low": 0.244, "close": 0.2442, "volume": 1639.4, "quote_volume": 400.28069, "trades": 8, "taker_buy_volume": 1469.4, "taker_buy_quote": 358.76669}, {"ts": 1768289460000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289520000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 25.6, "quote_volume": 6.25152, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 6.25152}, {"ts": 1768289580000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 90.7, "quote_volume": 22.12385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289640000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289700000, "open": 0.244, "high": 0.244, "low": 0.2437, "close": 0.2437, "volume": 3630.7, "quote_volume": 884.87791, "trades": 7, "taker_buy_volume": 81.9, "taker_buy_quote": 19.9836}, {"ts": 1768289760000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 690.0, "quote_volume": 168.20748, "trades": 4, "taker_buy_volume": 517.5, "taker_buy_quote": 126.1665}, {"ts": 1768289820000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 731.0, "quote_volume": 177.89088, "trades": 3, "taker_buy_volume": 689.8, "taker_buy_quote": 167.8628}, {"ts": 1768289880000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 2218.0, "quote_volume": 539.69115, "trades": 8, "taker_buy_volume": 346.2, "taker_buy_quote": 84.23046}, {"ts": 1768289940000, "open": 0.2433, "high": 0.2437, "low": 0.2433, "close": 0.2437, "volume": 13915.6, "quote_volume": 3387.97036, "trades": 13, "taker_buy_volume": 13915.6, "taker_buy_quote": 3387.97036}, {"ts": 1768290000000, "open": 0.2435, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 5845.7, "quote_volume": 1422.90763, "trades": 9, "taker_buy_volume": 172.3, "taker_buy_quote": 41.97228}, {"ts": 1768290060000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 7535.5, "quote_volume": 1835.654, "trades": 8, "taker_buy_volume": 62.0, "taker_buy_quote": 15.1094}, {"ts": 1768290120000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 1500.6, "quote_volume": 365.54878, "trades": 3, "taker_buy_volume": 1500.6, "taker_buy_quote": 365.54878}, {"ts": 1768290180000, "open": 0.2439, "high": 0.2445, "low": 0.2439, "close": 0.2443, "volume": 15860.4, "quote_volume": 3876.65575, "trades": 12, "taker_buy_volume": 6339.0, "taker_buy_quote": 1549.8855}, {"ts": 1768290240000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 208.0, "quote_volume": 50.6064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290300000, "open": 0.2436, "high": 0.244, "low": 0.2436, "close": 0.244, "volume": 9197.0, "quote_volume": 2241.94846, "trades": 12, "taker_buy_volume": 9197.0, "taker_buy_quote": 2241.94846}, {"ts": 1768290360000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 184.0, "quote_volume": 44.8592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290420000, "open": 0.2437, "high": 0.2438, "low": 0.2434, "close": 0.2438, "volume": 14451.3, "quote_volume": 3520.91689, "trades": 23, "taker_buy_volume": 7672.8, "taker_buy_quote": 1870.11115}, {"ts": 1768290480000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 2356.3, "quote_volume": 574.97495, "trades": 5, "taker_buy_volume": 1917.8, "taker_buy_quote": 467.9371}, {"ts": 1768290540000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 49.2, "quote_volume": 12.01464, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 12.01464}, {"ts": 1768290600000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 877.7, "quote_volume": 214.28259, "trades": 2, "taker_buy_volume": 877.7, "taker_buy_quote": 214.28259}, {"ts": 1768290660000, "open": 0.2441, "high": 0.2444, "low": 0.2439, "close": 0.2444, "volume": 11368.1, "quote_volume": 2776.15431, "trades": 30, "taker_buy_volume": 8548.1, "taker_buy_quote": 2088.0414}, {"ts": 1768290720000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 6903.6, "quote_volume": 1685.44044, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290780000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 202.9, "quote_volume": 49.5076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290840000, "open": 0.244, "high": 0.2443, "low": 0.2439, "close": 0.2443, "volume": 10549.6, "quote_volume": 2575.19883, "trades": 18, "taker_buy_volume": 8585.9, "taker_buy_quote": 2096.02563}, {"ts": 1768290900000, "open": 0.2443, "high": 0.2447, "low": 0.2443, "close": 0.2447, "volume": 1473.4, "quote_volume": 360.27704, "trades": 4, "taker_buy_volume": 1158.9, "taker_buy_quote": 283.38179}, {"ts": 1768290960000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 6206.6, "quote_volume": 1520.04064, "trades": 11, "taker_buy_volume": 2559.9, "taker_buy_quote": 627.12375}, {"ts": 1768291020000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 21.0, "quote_volume": 5.1408, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 5.1408}, {"ts": 1768291080000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 3079.8, "quote_volume": 753.63222, "trades": 5, "taker_buy_volume": 1678.1, "taker_buy_quote": 410.63623}, {"ts": 1768291140000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 4848.9, "quote_volume": 1186.00471, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291200000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 299.5, "quote_volume": 73.2059, "trades": 6, "taker_buy_volume": 178.0, "taker_buy_quote": 43.521}, {"ts": 1768291260000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 492.8, "quote_volume": 120.39104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291320000, "open": 0.2441, "high": 0.2444, "low": 0.2441, "close": 0.2444, "volume": 701.4, "quote_volume": 171.31584, "trades": 4, "taker_buy_volume": 519.5, "taker_buy_quote": 126.91405}, {"ts": 1768291380000, "open": 0.2444, "high": 0.2451, "low": 0.2444, "close": 0.2448, "volume": 24981.3, "quote_volume": 6116.67614, "trades": 36, "taker_buy_volume": 20983.5, "taker_buy_quote": 5138.02319}, {"ts": 1768291440000, "open": 0.2448, "high": 0.2455, "low": 0.2447, "close": 0.2454, "volume": 5465.1, "quote_volume": 1340.99303, "trades": 12, "taker_buy_volume": 1096.6, "taker_buy_quote": 269.09448}, {"ts": 1768291500000, "open": 0.2452, "high": 0.2453, "low": 0.2448, "close": 0.2448, "volume": 3084.8, "quote_volume": 755.72297, "trades": 11, "taker_buy_volume": 172.3, "taker_buy_quote": 42.26519}, {"ts": 1768291560000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 3991.9, "quote_volume": 977.32566, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291620000, "open": 0.2449, "high": 0.2454, "low": 0.2449, "close": 0.2454, "volume": 1025.0, "quote_volume": 251.25057, "trades": 6, "taker_buy_volume": 439.7, "taker_buy_quote": 107.81444}, {"ts": 1768291680000, "open": 0.2456, "high": 0.2459, "low": 0.2453, "close": 0.2456, "volume": 3840.5, "quote_volume": 943.12029, "trades": 15, "taker_buy_volume": 1476.7, "taker_buy_quote": 362.91}, {"ts": 1768291740000, "open": 0.2459, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 2697.1, "quote_volume": 663.33893, "trades": 11, "taker_buy_volume": 2318.7, "taker_buy_quote": 570.32821}, {"ts": 1768291800000, "open": 0.2459, "high": 0.2459, "low": 0.2454, "close": 0.2454, "volume": 5676.0, "quote_volume": 1394.5651, "trades": 19, "taker_buy_volume": 1572.9, "taker_buy_quote": 386.51328}, {"ts": 1768291860000, "open": 0.2454, "high": 0.2457, "low": 0.2451, "close": 0.2451, "volume": 890.6, "quote_volume": 218.45839, "trades": 5, "taker_buy_volume": 330.4, "taker_buy_quote": 81.14056}, {"ts": 1768291920000, "open": 0.245, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 879.5, "quote_volume": 215.29082, "trades": 6, "taker_buy_volume": 115.3, "taker_buy_quote": 28.22544}, {"ts": 1768291980000, "open": 0.2445, "high": 0.2445, "low": 0.244, "close": 0.244, "volume": 12258.1, "quote_volume": 2993.84443, "trades": 28, "taker_buy_volume": 5285.7, "taker_buy_quote": 1291.31991}, {"ts": 1768292040000, "open": 0.244, "high": 0.2447, "low": 0.244, "close": 0.2446, "volume": 33077.0, "quote_volume": 8082.22638, "trades": 43, "taker_buy_volume": 25667.5, "taker_buy_quote": 6272.73195}, {"ts": 1768292100000, "open": 0.2446, "high": 0.2446, "low": 0.2442, "close": 0.2442, "volume": 18843.0, "quote_volume": 4604.41583, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292160000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292220000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 498.7, "quote_volume": 121.79935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292280000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 1065.4, "quote_volume": 260.59684, "trades": 2, "taker_buy_volume": 908.4, "taker_buy_quote": 222.19464}, {"ts": 1768292340000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 215.4, "quote_volume": 52.68434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292400000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 930.7, "quote_volume": 227.55615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292460000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 177.3, "quote_volume": 43.34985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292520000, "open": 0.2444, "high": 0.2444, "low": 0.2441, "close": 0.2442, "volume": 647.8, "quote_volume": 158.20592, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 122.0836}, {"ts": 1768292580000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 362.4, "quote_volume": 88.43106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292640000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 993.5, "quote_volume": 242.07693, "trades": 4, "taker_buy_volume": 704.4, "taker_buy_quote": 171.62326}, {"ts": 1768292700000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 2717.6, "quote_volume": 662.11412, "trades": 10, "taker_buy_volume": 575.3, "taker_buy_quote": 140.14308}, {"ts": 1768292760000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 221.6, "quote_volume": 54.02608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292820000, "open": 0.244, "high": 0.244, "low": 0.2433, "close": 0.2433, "volume": 576.0, "quote_volume": 140.31495, "trades": 6, "taker_buy_volume": 294.8, "taker_buy_quote": 71.84934}, {"ts": 1768292880000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 1176.5, "quote_volume": 286.24245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292940000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 4319.3, "quote_volume": 1050.45376, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293000000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 9977.1, "quote_volume": 2424.55015, "trades": 24, "taker_buy_volume": 45.7, "taker_buy_quote": 11.11424}, {"ts": 1768293060000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 1641.3, "quote_volume": 398.61267, "trades": 9, "taker_buy_volume": 455.9, "taker_buy_quote": 110.73811}, {"ts": 1768293120000, "open": 0.2426, "high": 0.2426, "low": 0.2418, "close": 0.2418, "volume": 7048.7, "quote_volume": 1706.46985, "trades": 24, "taker_buy_volume": 1649.0, "taker_buy_quote": 399.77175}, {"ts": 1768293180000, "open": 0.2417, "high": 0.2419, "low": 0.2415, "close": 0.2419, "volume": 4076.3, "quote_volume": 985.32735, "trades": 17, "taker_buy_volume": 2193.4, "taker_buy_quote": 530.32823}, {"ts": 1768293240000, "open": 0.2416, "high": 0.2418, "low": 0.2414, "close": 0.2418, "volume": 6296.5, "quote_volume": 1521.61425, "trades": 25, "taker_buy_volume": 3158.1, "taker_buy_quote": 763.59286}, {"ts": 1768293300000, "open": 0.2419, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 4768.4, "quote_volume": 1154.04517, "trades": 22, "taker_buy_volume": 4768.4, "taker_buy_quote": 1154.04517}, {"ts": 1768293360000, "open": 0.2424, "high": 0.2424, "low": 0.242, "close": 0.2422, "volume": 413.9, "quote_volume": 100.22693, "trades": 4, "taker_buy_volume": 22.7, "taker_buy_quote": 5.50248}, {"ts": 1768293420000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 970.1, "quote_volume": 235.44327, "trades": 6, "taker_buy_volume": 187.1, "taker_buy_quote": 45.41587}, {"ts": 1768293480000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 546.1, "quote_volume": 132.7023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293540000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 7911.2, "quote_volume": 1921.00087, "trades": 24, "taker_buy_volume": 1615.1, "taker_buy_quote": 392.30779}, {"ts": 1768293600000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 621.2, "quote_volume": 150.74756, "trades": 6, "taker_buy_volume": 437.0, "taker_buy_quote": 106.06064}, {"ts": 1768293660000, "open": 0.2427, "high": 0.2427, "low": 0.2423, "close": 0.2424, "volume": 1012.2, "quote_volume": 245.36488, "trades": 8, "taker_buy_volume": 195.1, "taker_buy_quote": 47.32335}, {"ts": 1768293720000, "open": 0.2423, "high": 0.2423, "low": 0.2414, "close": 0.2415, "volume": 18079.0, "quote_volume": 4372.24248, "trades": 41, "taker_buy_volume": 6913.3, "taker_buy_quote": 1672.44277}, {"ts": 1768293780000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 1071.8, "quote_volume": 258.89063, "trades": 7, "taker_buy_volume": 1071.8, "taker_buy_quote": 258.89063}, {"ts": 1768293840000, "open": 0.2416, "high": 0.2421, "low": 0.2415, "close": 0.2419, "volume": 15261.2, "quote_volume": 3691.00354, "trades": 48, "taker_buy_volume": 11112.4, "taker_buy_quote": 2687.55728}, {"ts": 1768293900000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 2810.0, "quote_volume": 678.81847, "trades": 9, "taker_buy_volume": 172.3, "taker_buy_quote": 41.66214}, {"ts": 1768293960000, "open": 0.2415, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 16370.4, "quote_volume": 3952.24404, "trades": 20, "taker_buy_volume": 15016.2, "taker_buy_quote": 3625.32163}, {"ts": 1768294020000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 5995.4, "quote_volume": 1448.42281, "trades": 13, "taker_buy_volume": 4960.4, "taker_buy_quote": 1198.41856}, {"ts": 1768294080000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 6013.4, "quote_volume": 1452.56932, "trades": 14, "taker_buy_volume": 5074.4, "taker_buy_quote": 1225.87154}, {"ts": 1768294140000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2416, "volume": 2709.3, "quote_volume": 654.45909, "trades": 12, "taker_buy_volume": 1835.6, "taker_buy_quote": 443.42921}, {"ts": 1768294200000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 54.2, "quote_volume": 13.0893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294260000, "open": 0.2415, "high": 0.2418, "low": 0.2415, "close": 0.2418, "volume": 7712.6, "quote_volume": 1863.40563, "trades": 23, "taker_buy_volume": 5439.6, "taker_buy_quote": 1314.37263}, {"ts": 1768294320000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 3455.2, "quote_volume": 834.26566, "trades": 13, "taker_buy_volume": 1697.6, "taker_buy_quote": 409.91865}, {"ts": 1768294380000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 1969.0, "quote_volume": 475.51595, "trades": 2, "taker_buy_volume": 24.5, "taker_buy_quote": 5.9192}, {"ts": 1768294440000, "open": 0.2416, "high": 0.2417, "low": 0.2413, "close": 0.2413, "volume": 4787.0, "quote_volume": 1155.94376, "trades": 13, "taker_buy_volume": 1508.8, "taker_buy_quote": 364.48034}, {"ts": 1768294500000, "open": 0.2412, "high": 0.2416, "low": 0.241, "close": 0.2414, "volume": 17191.0, "quote_volume": 4145.80473, "trades": 35, "taker_buy_volume": 15121.9, "taker_buy_quote": 3647.10265}, {"ts": 1768294560000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294620000, "open": 0.2413, "high": 0.2421, "low": 0.2413, "close": 0.2421, "volume": 9225.2, "quote_volume": 2230.21538, "trades": 13, "taker_buy_volume": 8792.5, "taker_buy_quote": 2125.71903}, {"ts": 1768294680000, "open": 0.242, "high": 0.242, "low": 0.2416, "close": 0.2416, "volume": 7708.5, "quote_volume": 1862.68715, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294740000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 43.8, "quote_volume": 10.57332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294800000, "open": 0.2414, "high": 0.2423, "low": 0.2414, "close": 0.2422, "volume": 2191.4, "quote_volume": 530.0121, "trades": 10, "taker_buy_volume": 1515.2, "taker_buy_quote": 366.53484}, {"ts": 1768294860000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 3509.1, "quote_volume": 849.51927, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294920000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294980000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 3954.1, "quote_volume": 957.752, "trades": 7, "taker_buy_volume": 1342.7, "taker_buy_quote": 325.21917}, {"ts": 1768295040000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295100000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 354.2, "quote_volume": 85.95953, "trades": 3, "taker_buy_volume": 306.1, "taker_buy_quote": 74.29047}, {"ts": 1768295160000, "open": 0.2428, "high": 0.2433, "low": 0.2428, "close": 0.2433, "volume": 3283.2, "quote_volume": 798.05024, "trades": 12, "taker_buy_volume": 2098.4, "taker_buy_quote": 510.09209}, {"ts": 1768295220000, "open": 0.2431, "high": 0.2434, "low": 0.2431, "close": 0.2434, "volume": 1079.7, "quote_volume": 262.6655, "trades": 10, "taker_buy_volume": 640.8, "taker_buy_quote": 155.89425}, {"ts": 1768295280000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 372.5, "quote_volume": 90.62072, "trades": 3, "taker_buy_volume": 287.2, "taker_buy_quote": 69.87576}, {"ts": 1768295340000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 1816.4, "quote_volume": 442.43038, "trades": 7, "taker_buy_volume": 530.8, "taker_buy_quote": 129.29568}, {"ts": 1768295400000, "open": 0.2435, "high": 0.244, "low": 0.2433, "close": 0.2438, "volume": 13562.6, "quote_volume": 3303.78435, "trades": 48, "taker_buy_volume": 5762.8, "taker_buy_quote": 1404.76232}, {"ts": 1768295460000, "open": 0.2439, "high": 0.2442, "low": 0.2436, "close": 0.2438, "volume": 66995.4, "quote_volume": 16333.83955, "trades": 50, "taker_buy_volume": 20104.3, "taker_buy_quote": 4906.0066}, {"ts": 1768295520000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 517.5, "quote_volume": 126.21825, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 126.21825}, {"ts": 1768295580000, "open": 0.2438, "high": 0.2439, "low": 0.2434, "close": 0.2434, "volume": 21981.1, "quote_volume": 5354.36436, "trades": 27, "taker_buy_volume": 3755.9, "taker_buy_quote": 914.42486}, {"ts": 1768295640000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 1913.8, "quote_volume": 464.95577, "trades": 5, "taker_buy_volume": 593.8, "taker_buy_quote": 144.2934}, {"ts": 1768295700000, "open": 0.2429, "high": 0.2429, "low": 0.2425, "close": 0.2425, "volume": 8418.1, "quote_volume": 2042.7335, "trades": 12, "taker_buy_volume": 568.7, "taker_buy_quote": 137.93023}, {"ts": 1768295760000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295820000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2428, "volume": 3547.1, "quote_volume": 861.02851, "trades": 8, "taker_buy_volume": 344.6, "taker_buy_quote": 83.68611}, {"ts": 1768295880000, "open": 0.2427, "high": 0.2428, "low": 0.2423, "close": 0.2424, "volume": 4932.6, "quote_volume": 1196.34388, "trades": 17, "taker_buy_volume": 2424.8, "taker_buy_quote": 588.15928}, {"ts": 1768295940000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 4491.2, "quote_volume": 1089.92821, "trades": 9, "taker_buy_volume": 3714.2, "taker_buy_quote": 901.29856}, {"ts": 1768296000000, "open": 0.2426, "high": 0.243, "low": 0.2426, "close": 0.243, "volume": 2850.1, "quote_volume": 692.02058, "trades": 15, "taker_buy_volume": 2242.8, "taker_buy_quote": 544.5861}, {"ts": 1768296060000, "open": 0.2428, "high": 0.2431, "low": 0.2428, "close": 0.2431, "volume": 477.7, "quote_volume": 116.09712, "trades": 5, "taker_buy_volume": 420.7, "taker_buy_quote": 102.25752}, {"ts": 1768296120000, "open": 0.2434, "high": 0.2434, "low": 0.2427, "close": 0.2427, "volume": 1911.3, "quote_volume": 464.44754, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296180000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2425, "volume": 4269.1, "quote_volume": 1035.3021, "trades": 10, "taker_buy_volume": 1062.5, "taker_buy_quote": 257.708}, {"ts": 1768296240000, "open": 0.2428, "high": 0.243, "low": 0.2428, "close": 0.2429, "volume": 1578.9, "quote_volume": 383.46679, "trades": 9, "taker_buy_volume": 1359.3, "taker_buy_quote": 330.12595}, {"ts": 1768296300000, "open": 0.2429, "high": 0.243, "low": 0.2427, "close": 0.243, "volume": 8625.7, "quote_volume": 2094.23556, "trades": 19, "taker_buy_volume": 1896.2, "taker_buy_quote": 460.63858}, {"ts": 1768296360000, "open": 0.2431, "high": 0.2434, "low": 0.2429, "close": 0.2434, "volume": 6296.5, "quote_volume": 1531.68095, "trades": 44, "taker_buy_volume": 5713.4, "taker_buy_quote": 1389.97104}, {"ts": 1768296420000, "open": 0.2431, "high": 0.2434, "low": 0.2431, "close": 0.2434, "volume": 5340.5, "quote_volume": 1299.38515, "trades": 42, "taker_buy_volume": 4360.1, "taker_buy_quote": 1060.89588}, {"ts": 1768296480000, "open": 0.2434, "high": 0.2434, "low": 0.2431, "close": 0.2433, "volume": 3259.9, "quote_volume": 793.14202, "trades": 22, "taker_buy_volume": 2701.3, "taker_buy_quote": 657.24286}, {"ts": 1768296540000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2429, "volume": 2846.5, "quote_volume": 691.3525, "trades": 7, "taker_buy_volume": 1756.5, "taker_buy_quote": 426.52206}, {"ts": 1768296600000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 861.5, "quote_volume": 209.24112, "trades": 5, "taker_buy_volume": 861.5, "taker_buy_quote": 209.24112}, {"ts": 1768296660000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 1033.8, "quote_volume": 251.11002, "trades": 7, "taker_buy_volume": 1033.8, "taker_buy_quote": 251.11002}, {"ts": 1768296720000, "open": 0.2431, "high": 0.2433, "low": 0.2429, "close": 0.2431, "volume": 4676.8, "quote_volume": 1136.71844, "trades": 63, "taker_buy_volume": 3393.1, "taker_buy_quote": 824.85596}, {"ts": 1768296780000, "open": 0.243, "high": 0.2433, "low": 0.243, "close": 0.2433, "volume": 842.0, "quote_volume": 204.77928, "trades": 11, "taker_buy_volume": 649.8, "taker_buy_quote": 158.07468}, {"ts": 1768296840000, "open": 0.2431, "high": 0.2433, "low": 0.2427, "close": 0.243, "volume": 6285.1, "quote_volume": 1526.56324, "trades": 18, "taker_buy_volume": 1370.5, "taker_buy_quote": 333.18499}, {"ts": 1768296900000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 85.6, "quote_volume": 20.8008, "trades": 1, "taker_buy_volume": 85.6, "taker_buy_quote": 20.8008}, {"ts": 1768296960000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 6662.6, "quote_volume": 1620.25238, "trades": 48, "taker_buy_volume": 6610.1, "taker_buy_quote": 1607.49488}, {"ts": 1768297020000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 1818.9, "quote_volume": 442.35823, "trades": 14, "taker_buy_volume": 1818.9, "taker_buy_quote": 442.35823}, {"ts": 1768297080000, "open": 0.2432, "high": 0.2432, "low": 0.2426, "close": 0.2427, "volume": 1227.8, "quote_volume": 298.07966, "trades": 8, "taker_buy_volume": 1033.8, "taker_buy_quote": 250.93766}, {"ts": 1768297140000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 1213.6, "quote_volume": 294.06374, "trades": 6, "taker_buy_volume": 172.3, "taker_buy_quote": 41.74829}, {"ts": 1768297200000, "open": 0.2419, "high": 0.242, "low": 0.2413, "close": 0.2413, "volume": 5056.2, "quote_volume": 1222.36206, "trades": 19, "taker_buy_volume": 1827.5, "taker_buy_quote": 441.78971}, {"ts": 1768297260000, "open": 0.2414, "high": 0.2415, "low": 0.2409, "close": 0.2415, "volume": 16159.2, "quote_volume": 3897.22422, "trades": 32, "taker_buy_volume": 6642.2, "taker_buy_quote": 1601.77556}, {"ts": 1768297320000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.2411, "volume": 2804.0, "quote_volume": 675.98446, "trades": 8, "taker_buy_volume": 1907.7, "taker_buy_quote": 459.89472}, {"ts": 1768297380000, "open": 0.241, "high": 0.2414, "low": 0.241, "close": 0.2412, "volume": 4426.3, "quote_volume": 1067.49722, "trades": 15, "taker_buy_volume": 3695.5, "taker_buy_quote": 891.27092}, {"ts": 1768297440000, "open": 0.2409, "high": 0.2411, "low": 0.2406, "close": 0.2409, "volume": 20440.0, "quote_volume": 4923.88288, "trades": 32, "taker_buy_volume": 11026.1, "taker_buy_quote": 2656.86092}, {"ts": 1768297500000, "open": 0.2411, "high": 0.2416, "low": 0.2411, "close": 0.2413, "volume": 32773.1, "quote_volume": 7911.02732, "trades": 48, "taker_buy_volume": 20597.4, "taker_buy_quote": 4972.07742}, {"ts": 1768297560000, "open": 0.2409, "high": 0.2412, "low": 0.2409, "close": 0.241, "volume": 1522.9, "quote_volume": 366.96215, "trades": 5, "taker_buy_volume": 1363.9, "taker_buy_quote": 328.63021}, {"ts": 1768297620000, "open": 0.241, "high": 0.2413, "low": 0.2407, "close": 0.2413, "volume": 26677.9, "quote_volume": 6428.56612, "trades": 44, "taker_buy_volume": 14917.8, "taker_buy_quote": 3596.22297}, {"ts": 1768297680000, "open": 0.2413, "high": 0.2417, "low": 0.2413, "close": 0.2414, "volume": 3683.9, "quote_volume": 889.45157, "trades": 16, "taker_buy_volume": 1613.9, "taker_buy_quote": 389.70182}, {"ts": 1768297740000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 2002.6, "quote_volume": 483.52965, "trades": 5, "taker_buy_volume": 502.6, "taker_buy_quote": 121.3779}, {"ts": 1768297800000, "open": 0.2415, "high": 0.2417, "low": 0.2414, "close": 0.2415, "volume": 9058.3, "quote_volume": 2187.90912, "trades": 30, "taker_buy_volume": 2780.0, "taker_buy_quote": 671.59888}, {"ts": 1768297860000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 90.6, "quote_volume": 21.8799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297920000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 1729.5, "quote_volume": 418.21991, "trades": 10, "taker_buy_volume": 1206.1, "taker_buy_quote": 291.66179}, {"ts": 1768297980000, "open": 0.242, "high": 0.2423, "low": 0.242, "close": 0.2423, "volume": 1937.0, "quote_volume": 469.15464, "trades": 8, "taker_buy_volume": 689.2, "taker_buy_quote": 166.90701}, {"ts": 1768298040000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 596.3, "quote_volume": 144.39923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298100000, "open": 0.242, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 8209.4, "quote_volume": 1986.97908, "trades": 17, "taker_buy_volume": 1772.3, "taker_buy_quote": 429.0253}, {"ts": 1768298160000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 172.3, "quote_volume": 41.71383, "trades": 1, "taker_buy_volume": 172.3, "taker_buy_quote": 41.71383}, {"ts": 1768298220000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298280000, "open": 0.242, "high": 0.2423, "low": 0.242, "close": 0.2423, "volume": 2378.4, "quote_volume": 576.20061, "trades": 10, "taker_buy_volume": 2336.9, "taker_buy_quote": 566.15761}, {"ts": 1768298340000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 286.7, "quote_volume": 69.51047, "trades": 3, "taker_buy_volume": 239.1, "taker_buy_quote": 57.98175}, {"ts": 1768298400000, "open": 0.2425, "high": 0.2436, "low": 0.2425, "close": 0.2432, "volume": 14169.4, "quote_volume": 3445.99038, "trades": 50, "taker_buy_volume": 9293.3, "taker_buy_quote": 2260.3649}, {"ts": 1768298460000, "open": 0.2434, "high": 0.2439, "low": 0.2434, "close": 0.2439, "volume": 2533.0, "quote_volume": 616.93309, "trades": 11, "taker_buy_volume": 1152.2, "taker_buy_quote": 280.69107}, {"ts": 1768298520000, "open": 0.244, "high": 0.2442, "low": 0.2439, "close": 0.2441, "volume": 2443.0, "quote_volume": 596.23977, "trades": 12, "taker_buy_volume": 1811.4, "taker_buy_quote": 442.15767}, {"ts": 1768298580000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2441, "volume": 2502.7, "quote_volume": 610.81401, "trades": 12, "taker_buy_volume": 886.6, "taker_buy_quote": 216.48561}, {"ts": 1768298640000, "open": 0.2438, "high": 0.2438, "low": 0.2426, "close": 0.243, "volume": 16791.8, "quote_volume": 4084.84576, "trades": 36, "taker_buy_volume": 9575.7, "taker_buy_quote": 2327.24227}, {"ts": 1768298700000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2427, "volume": 1235.3, "quote_volume": 299.92846, "trades": 6, "taker_buy_volume": 692.9, "taker_buy_quote": 168.30541}, {"ts": 1768298760000, "open": 0.2426, "high": 0.2429, "low": 0.2423, "close": 0.2427, "volume": 4944.3, "quote_volume": 1199.24143, "trades": 24, "taker_buy_volume": 2081.3, "taker_buy_quote": 504.9152}, {"ts": 1768298820000, "open": 0.2429, "high": 0.243, "low": 0.2428, "close": 0.2429, "volume": 1705.8, "quote_volume": 414.285, "trades": 8, "taker_buy_volume": 1310.8, "taker_buy_quote": 318.379}, {"ts": 1768298880000, "open": 0.2428, "high": 0.2428, "low": 0.2423, "close": 0.2425, "volume": 15375.7, "quote_volume": 3728.30255, "trades": 45, "taker_buy_volume": 3543.4, "taker_buy_quote": 859.30691}, {"ts": 1768298940000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2425, "volume": 11344.9, "quote_volume": 2752.10076, "trades": 26, "taker_buy_volume": 9688.7, "taker_buy_quote": 2350.47862}, {"ts": 1768299000000, "open": 0.2426, "high": 0.2428, "low": 0.2424, "close": 0.2425, "volume": 8213.9, "quote_volume": 1992.90106, "trades": 40, "taker_buy_volume": 6696.4, "taker_buy_quote": 1624.90381}, {"ts": 1768299060000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 6879.2, "quote_volume": 1668.84179, "trades": 31, "taker_buy_volume": 4822.8, "taker_buy_quote": 1170.06129}, {"ts": 1768299120000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2428, "volume": 2700.0, "quote_volume": 655.15202, "trades": 16, "taker_buy_volume": 1988.8, "taker_buy_quote": 482.63427}, {"ts": 1768299180000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 1056.3, "quote_volume": 256.53119, "trades": 11, "taker_buy_volume": 1056.3, "taker_buy_quote": 256.53119}, {"ts": 1768299240000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299300000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 717.1, "quote_volume": 173.89675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299360000, "open": 0.2421, "high": 0.2421, "low": 0.2418, "close": 0.2419, "volume": 2312.5, "quote_volume": 559.59701, "trades": 7, "taker_buy_volume": 507.3, "taker_buy_quote": 122.69864}, {"ts": 1768299420000, "open": 0.2417, "high": 0.2418, "low": 0.2415, "close": 0.2416, "volume": 4941.1, "quote_volume": 1193.81936, "trades": 18, "taker_buy_volume": 1517.0, "taker_buy_quote": 366.5765}, {"ts": 1768299480000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 98.8, "quote_volume": 23.8602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299540000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 517.5, "quote_volume": 125.07975, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 125.07975}, {"ts": 1768299600000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 123.2, "quote_volume": 29.78976, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 29.78976}, {"ts": 1768299660000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 691.9, "quote_volume": 167.16304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299720000, "open": 0.2416, "high": 0.2418, "low": 0.2415, "close": 0.2418, "volume": 1934.4, "quote_volume": 467.47178, "trades": 8, "taker_buy_volume": 1145.6, "taker_buy_quote": 276.90445}, {"ts": 1768299780000, "open": 0.2422, "high": 0.2451, "low": 0.2422, "close": 0.2446, "volume": 31806.7, "quote_volume": 7754.3567, "trades": 72, "taker_buy_volume": 26490.7, "taker_buy_quote": 6456.60554}, {"ts": 1768299840000, "open": 0.2444, "high": 0.2452, "low": 0.2438, "close": 0.2446, "volume": 17929.4, "quote_volume": 4381.84725, "trades": 91, "taker_buy_volume": 5984.6, "taker_buy_quote": 1463.93165}, {"ts": 1768299900000, "open": 0.2444, "high": 0.2453, "low": 0.2444, "close": 0.2451, "volume": 16787.0, "quote_volume": 4112.88363, "trades": 28, "taker_buy_volume": 14406.9, "taker_buy_quote": 3529.87523}, {"ts": 1768299960000, "open": 0.2454, "high": 0.2455, "low": 0.244, "close": 0.244, "volume": 22762.9, "quote_volume": 5566.085, "trades": 61, "taker_buy_volume": 3231.8, "taker_buy_quote": 791.54348}, {"ts": 1768300020000, "open": 0.2439, "high": 0.2439, "low": 0.2433, "close": 0.2433, "volume": 11958.4, "quote_volume": 2912.0451, "trades": 28, "taker_buy_volume": 6294.7, "taker_buy_quote": 1533.5525}, {"ts": 1768300080000, "open": 0.2433, "high": 0.244, "low": 0.2431, "close": 0.2438, "volume": 24364.4, "quote_volume": 5938.7659, "trades": 45, "taker_buy_volume": 21548.2, "taker_buy_quote": 5252.13876}, {"ts": 1768300140000, "open": 0.244, "high": 0.2443, "low": 0.244, "close": 0.2441, "volume": 6514.3, "quote_volume": 1590.58692, "trades": 15, "taker_buy_volume": 4449.7, "taker_buy_quote": 1086.51136}, {"ts": 1768300200000, "open": 0.2439, "high": 0.2439, "low": 0.2434, "close": 0.2434, "volume": 4756.6, "quote_volume": 1159.01835, "trades": 15, "taker_buy_volume": 1502.2, "taker_buy_quote": 365.7857}, {"ts": 1768300260000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 538.9, "quote_volume": 131.43566, "trades": 3, "taker_buy_volume": 538.9, "taker_buy_quote": 131.43566}, {"ts": 1768300320000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 385.5, "quote_volume": 93.96575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300380000, "open": 0.2437, "high": 0.2437, "low": 0.2429, "close": 0.2429, "volume": 3127.5, "quote_volume": 760.49799, "trades": 16, "taker_buy_volume": 1154.0, "taker_buy_quote": 280.5374}, {"ts": 1768300440000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300500000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300560000, "open": 0.2431, "high": 0.2436, "low": 0.243, "close": 0.2436, "volume": 5627.3, "quote_volume": 1368.02176, "trades": 12, "taker_buy_volume": 1639.4, "taker_buy_quote": 398.85856}, {"ts": 1768300620000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2439, "volume": 954.7, "quote_volume": 232.7658, "trades": 4, "taker_buy_volume": 954.7, "taker_buy_quote": 232.7658}, {"ts": 1768300680000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 38.8, "quote_volume": 9.45944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300740000, "open": 0.2437, "high": 0.244, "low": 0.2436, "close": 0.244, "volume": 2279.6, "quote_volume": 555.58148, "trades": 8, "taker_buy_volume": 801.3, "taker_buy_quote": 195.36351}, {"ts": 1768300800000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 100.8, "quote_volume": 24.58085, "trades": 4, "taker_buy_volume": 35.3, "taker_buy_quote": 8.60967}, {"ts": 1768300860000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 2975.6, "quote_volume": 725.22489, "trades": 5, "taker_buy_volume": 2574.1, "taker_buy_quote": 627.33919}, {"ts": 1768300920000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 7587.1, "quote_volume": 1849.77869, "trades": 10, "taker_buy_volume": 4388.8, "taker_buy_quote": 1070.24948}, {"ts": 1768300980000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301040000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 517.5, "quote_volume": 126.21825, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 126.21825}, {"ts": 1768301100000, "open": 0.2442, "high": 0.2443, "low": 0.2435, "close": 0.2435, "volume": 34972.3, "quote_volume": 8532.54081, "trades": 34, "taker_buy_volume": 11671.9, "taker_buy_quote": 2850.7755}, {"ts": 1768301160000, "open": 0.2435, "high": 0.2435, "low": 0.2431, "close": 0.2431, "volume": 7910.0, "quote_volume": 1924.63872, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301220000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 3496.7, "quote_volume": 851.29116, "trades": 6, "taker_buy_volume": 2461.3, "taker_buy_quote": 599.2748}, {"ts": 1768301280000, "open": 0.2434, "high": 0.2434, "low": 0.2431, "close": 0.2431, "volume": 715.0, "quote_volume": 174.00484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301340000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 1294.6, "quote_volume": 314.7674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301400000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 1339.3, "quote_volume": 325.54011, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301460000, "open": 0.243, "high": 0.2433, "low": 0.243, "close": 0.2432, "volume": 4554.3, "quote_volume": 1107.70092, "trades": 14, "taker_buy_volume": 3836.8, "taker_buy_quote": 933.24492}, {"ts": 1768301520000, "open": 0.2429, "high": 0.2432, "low": 0.2429, "close": 0.2432, "volume": 3708.3, "quote_volume": 901.72252, "trades": 11, "taker_buy_volume": 3617.3, "taker_buy_quote": 879.61862}, {"ts": 1768301580000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 386.0, "quote_volume": 93.9138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301640000, "open": 0.2433, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 1427.7, "quote_volume": 347.41057, "trades": 10, "taker_buy_volume": 516.9, "taker_buy_quote": 125.81346}, {"ts": 1768301700000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 41.6, "quote_volume": 10.12128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301760000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 1776.4, "quote_volume": 432.07223, "trades": 7, "taker_buy_volume": 1258.9, "taker_buy_quote": 306.16448}, {"ts": 1768301820000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 478.8, "quote_volume": 116.56838, "trades": 8, "taker_buy_volume": 478.8, "taker_buy_quote": 116.56838}, {"ts": 1768301880000, "open": 0.2435, "high": 0.2435, "low": 0.243, "close": 0.243, "volume": 4980.6, "quote_volume": 1210.78014, "trades": 24, "taker_buy_volume": 854.5, "taker_buy_quote": 207.70074}, {"ts": 1768301940000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 1875.5, "quote_volume": 455.71216, "trades": 15, "taker_buy_volume": 1875.5, "taker_buy_quote": 455.71216}, {"ts": 1768302000000, "open": 0.2431, "high": 0.2436, "low": 0.2431, "close": 0.2436, "volume": 13260.5, "quote_volume": 3228.19069, "trades": 27, "taker_buy_volume": 12743.0, "taker_buy_quote": 3102.38644}, {"ts": 1768302060000, "open": 0.2436, "high": 0.2436, "low": 0.2431, "close": 0.2431, "volume": 2358.6, "quote_volume": 573.88947, "trades": 19, "taker_buy_volume": 344.6, "taker_buy_quote": 83.87564}, {"ts": 1768302120000, "open": 0.2432, "high": 0.2432, "low": 0.2428, "close": 0.2429, "volume": 4030.0, "quote_volume": 979.29212, "trades": 9, "taker_buy_volume": 746.9, "taker_buy_quote": 181.54258}, {"ts": 1768302180000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 393.0, "quote_volume": 95.499, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 48.5271}, {"ts": 1768302240000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 3223.2, "quote_volume": 784.49795, "trades": 16, "taker_buy_volume": 2532.4, "taker_buy_quote": 616.32281}, {"ts": 1768302300000, "open": 0.2436, "high": 0.2436, "low": 0.2433, "close": 0.2433, "volume": 2469.3, "quote_volume": 601.00574, "trades": 6, "taker_buy_volume": 172.3, "taker_buy_quote": 41.97228}, {"ts": 1768302360000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302420000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 573.7, "quote_volume": 139.52946, "trades": 2, "taker_buy_volume": 573.7, "taker_buy_quote": 139.52946}, {"ts": 1768302480000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 496.0, "quote_volume": 120.72849, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 120.72849}, {"ts": 1768302540000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 1339.8, "quote_volume": 326.76531, "trades": 3, "taker_buy_volume": 658.6, "taker_buy_quote": 160.55251}, {"ts": 1768302600000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 430.1, "quote_volume": 104.85839, "trades": 5, "taker_buy_volume": 387.3, "taker_buy_quote": 94.41947}, {"ts": 1768302660000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 545.2, "quote_volume": 132.97428, "trades": 2, "taker_buy_volume": 172.3, "taker_buy_quote": 42.02397}, {"ts": 1768302720000, "open": 0.244, "high": 0.2446, "low": 0.244, "close": 0.2446, "volume": 5299.5, "quote_volume": 1294.91491, "trades": 32, "taker_buy_volume": 3512.7, "taker_buy_quote": 858.38757}, {"ts": 1768302780000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 106.0, "quote_volume": 25.9064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302840000, "open": 0.2443, "high": 0.2444, "low": 0.2437, "close": 0.2441, "volume": 10137.8, "quote_volume": 2474.95155, "trades": 53, "taker_buy_volume": 6386.5, "taker_buy_quote": 1559.60398}, {"ts": 1768302900000, "open": 0.2442, "high": 0.2447, "low": 0.2442, "close": 0.2442, "volume": 6747.2, "quote_volume": 1648.85511, "trades": 19, "taker_buy_volume": 5287.3, "taker_buy_quote": 1292.15459}, {"ts": 1768302960000, "open": 0.2444, "high": 0.2446, "low": 0.2442, "close": 0.2446, "volume": 6308.7, "quote_volume": 1541.59326, "trades": 28, "taker_buy_volume": 4333.6, "taker_buy_quote": 1059.22209}, {"ts": 1768303020000, "open": 0.2448, "high": 0.2449, "low": 0.2446, "close": 0.2448, "volume": 6687.2, "quote_volume": 1636.80991, "trades": 20, "taker_buy_volume": 2361.0, "taker_buy_quote": 577.94845}, {"ts": 1768303080000, "open": 0.2449, "high": 0.2449, "low": 0.2436, "close": 0.244, "volume": 4227.9, "quote_volume": 1032.80597, "trades": 28, "taker_buy_volume": 1947.4, "taker_buy_quote": 475.74238}, {"ts": 1768303140000, "open": 0.2438, "high": 0.2443, "low": 0.2438, "close": 0.2439, "volume": 3558.4, "quote_volume": 868.57998, "trades": 15, "taker_buy_volume": 2949.6, "taker_buy_quote": 720.08788}, {"ts": 1768303200000, "open": 0.244, "high": 0.2441, "low": 0.2436, "close": 0.2437, "volume": 7708.4, "quote_volume": 1878.41489, "trades": 21, "taker_buy_volume": 1675.3, "taker_buy_quote": 408.49298}, {"ts": 1768303260000, "open": 0.2435, "high": 0.2435, "low": 0.2429, "close": 0.2433, "volume": 13627.2, "quote_volume": 3312.43225, "trades": 24, "taker_buy_volume": 2470.5, "taker_buy_quote": 600.88731}, {"ts": 1768303320000, "open": 0.2429, "high": 0.2431, "low": 0.2426, "close": 0.2427, "volume": 17483.4, "quote_volume": 4245.15567, "trades": 32, "taker_buy_volume": 2737.2, "taker_buy_quote": 664.81539}, {"ts": 1768303380000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 853.2, "quote_volume": 207.31611, "trades": 5, "taker_buy_volume": 574.4, "taker_buy_quote": 139.56771}, {"ts": 1768303440000, "open": 0.2432, "high": 0.2434, "low": 0.243, "close": 0.2432, "volume": 2675.9, "quote_volume": 650.77386, "trades": 15, "taker_buy_volume": 1611.1, "taker_buy_quote": 391.93691}, {"ts": 1768303500000, "open": 0.2432, "high": 0.2438, "low": 0.2432, "close": 0.2438, "volume": 8058.5, "quote_volume": 1961.43456, "trades": 24, "taker_buy_volume": 6209.7, "taker_buy_quote": 1511.6864}, {"ts": 1768303560000, "open": 0.2439, "high": 0.2439, "low": 0.2432, "close": 0.2432, "volume": 5309.4, "quote_volume": 1292.46217, "trades": 14, "taker_buy_volume": 1764.1, "taker_buy_quote": 429.31763}, {"ts": 1768303620000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 380.3, "quote_volume": 92.54779, "trades": 3, "taker_buy_volume": 380.3, "taker_buy_quote": 92.54779}, {"ts": 1768303680000, "open": 0.2433, "high": 0.2435, "low": 0.2432, "close": 0.2434, "volume": 2487.5, "quote_volume": 605.28722, "trades": 13, "taker_buy_volume": 1953.2, "taker_buy_quote": 475.27263}, {"ts": 1768303740000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 194.0, "quote_volume": 47.2196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303800000, "open": 0.2436, "high": 0.2455, "low": 0.2433, "close": 0.244, "volume": 38562.3, "quote_volume": 9435.53514, "trades": 97, "taker_buy_volume": 18820.8, "taker_buy_quote": 4601.23542}, {"ts": 1768303860000, "open": 0.2438, "high": 0.2438, "low": 0.2434, "close": 0.2436, "volume": 5360.7, "quote_volume": 1305.7664, "trades": 21, "taker_buy_volume": 2774.2, "taker_buy_quote": 675.90281}, {"ts": 1768303920000, "open": 0.2434, "high": 0.2434, "low": 0.2431, "close": 0.2434, "volume": 2036.9, "quote_volume": 495.48813, "trades": 8, "taker_buy_volume": 844.0, "taker_buy_quote": 205.38452}, {"ts": 1768303980000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 2225.9, "quote_volume": 541.47361, "trades": 5, "taker_buy_volume": 1478.3, "taker_buy_quote": 359.65729}, {"ts": 1768304040000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 812.1, "quote_volume": 197.45081, "trades": 8, "taker_buy_volume": 581.9, "taker_buy_quote": 141.47919}, {"ts": 1768304100000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 172.3, "quote_volume": 41.95505, "trades": 1, "taker_buy_volume": 172.3, "taker_buy_quote": 41.95505}, {"ts": 1768304160000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 294.4, "quote_volume": 71.69908, "trades": 4, "taker_buy_volume": 252.5, "taker_buy_quote": 61.50481}, {"ts": 1768304220000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 1641.0, "quote_volume": 399.98834, "trades": 5, "taker_buy_volume": 1641.0, "taker_buy_quote": 399.98834}, {"ts": 1768304280000, "open": 0.2439, "high": 0.2439, "low": 0.2436, "close": 0.2438, "volume": 8864.1, "quote_volume": 2160.58159, "trades": 24, "taker_buy_volume": 7096.0, "taker_buy_quote": 1729.79912}, {"ts": 1768304340000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 685.2, "quote_volume": 166.97685, "trades": 5, "taker_buy_volume": 508.0, "taker_buy_quote": 123.81093}, {"ts": 1768304400000, "open": 0.2434, "high": 0.2435, "low": 0.2431, "close": 0.2435, "volume": 14158.2, "quote_volume": 3442.03542, "trades": 10, "taker_buy_volume": 13516.8, "taker_buy_quote": 3286.08909}, {"ts": 1768304460000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 1027.7, "quote_volume": 250.29548, "trades": 7, "taker_buy_volume": 658.8, "taker_buy_quote": 160.50522}, {"ts": 1768304520000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 444.6, "quote_volume": 108.31456, "trades": 3, "taker_buy_volume": 444.6, "taker_buy_quote": 108.31456}, {"ts": 1768304580000, "open": 0.2434, "high": 0.2435, "low": 0.2432, "close": 0.2432, "volume": 3099.1, "quote_volume": 754.10955, "trades": 9, "taker_buy_volume": 377.6, "taker_buy_quote": 91.92837}, {"ts": 1768304640000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 2608.1, "quote_volume": 635.40043, "trades": 6, "taker_buy_volume": 2608.1, "taker_buy_quote": 635.40043}, {"ts": 1768304700000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 15164.2, "quote_volume": 3698.51392, "trades": 12, "taker_buy_volume": 15164.2, "taker_buy_quote": 3698.51392}, {"ts": 1768304760000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2441, "volume": 5107.2, "quote_volume": 1245.82502, "trades": 7, "taker_buy_volume": 5043.0, "taker_buy_quote": 1230.1538}, {"ts": 1768304820000, "open": 0.2442, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 677.2, "quote_volume": 165.38359, "trades": 5, "taker_buy_volume": 677.2, "taker_buy_quote": 165.38359}, {"ts": 1768304880000, "open": 0.2442, "high": 0.2444, "low": 0.2437, "close": 0.2438, "volume": 7810.1, "quote_volume": 1905.74043, "trades": 15, "taker_buy_volume": 3065.9, "taker_buy_quote": 748.82039}, {"ts": 1768304940000, "open": 0.2439, "high": 0.2439, "low": 0.2432, "close": 0.2432, "volume": 1174.1, "quote_volume": 285.83855, "trades": 5, "taker_buy_volume": 272.9, "taker_buy_quote": 66.49139}, {"ts": 1768305000000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 197.9, "quote_volume": 48.16886, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 48.16886}, {"ts": 1768305060000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 743.0, "quote_volume": 180.9948, "trades": 2, "taker_buy_volume": 743.0, "taker_buy_quote": 180.9948}, {"ts": 1768305120000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 614.9, "quote_volume": 149.74113, "trades": 4, "taker_buy_volume": 232.3, "taker_buy_quote": 56.58828}, {"ts": 1768305180000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 172.3, "quote_volume": 41.97228, "trades": 1, "taker_buy_volume": 172.3, "taker_buy_quote": 41.97228}, {"ts": 1768305240000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 441.6, "quote_volume": 107.63673, "trades": 6, "taker_buy_volume": 360.4, "taker_buy_quote": 87.84829}, {"ts": 1768305300000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 1748.0, "quote_volume": 426.1307, "trades": 6, "taker_buy_volume": 633.2, "taker_buy_quote": 154.34246}, {"ts": 1768305360000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 1210.0, "quote_volume": 295.3544, "trades": 3, "taker_buy_volume": 1144.0, "taker_buy_quote": 279.2504}, {"ts": 1768305420000, "open": 0.2441, "high": 0.2445, "low": 0.2441, "close": 0.2443, "volume": 7986.9, "quote_volume": 1951.3829, "trades": 33, "taker_buy_volume": 2646.6, "taker_buy_quote": 646.74037}, {"ts": 1768305480000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 3946.9, "quote_volume": 962.789, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305540000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 862.1, "quote_volume": 210.12823, "trades": 3, "taker_buy_volume": 344.6, "taker_buy_quote": 84.01348}, {"ts": 1768305600000, "open": 0.2438, "high": 0.2444, "low": 0.2438, "close": 0.2439, "volume": 25160.1, "quote_volume": 6141.32444, "trades": 38, "taker_buy_volume": 15789.2, "taker_buy_quote": 3853.62034}, {"ts": 1768305660000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 715.1, "quote_volume": 174.21306, "trades": 3, "taker_buy_volume": 172.3, "taker_buy_quote": 41.98951}, {"ts": 1768305720000, "open": 0.2434, "high": 0.2434, "low": 0.2431, "close": 0.2431, "volume": 250.8, "quote_volume": 61.00563, "trades": 2, "taker_buy_volume": 120.5, "taker_buy_quote": 29.3297}, {"ts": 1768305780000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 654.3, "quote_volume": 159.05612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305840000, "open": 0.2431, "high": 0.2435, "low": 0.2431, "close": 0.2435, "volume": 2284.4, "quote_volume": 555.77142, "trades": 5, "taker_buy_volume": 2284.4, "taker_buy_quote": 555.77142}, {"ts": 1768305900000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 1276.6, "quote_volume": 310.88897, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305960000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 43.9, "quote_volume": 10.69404, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 10.69404}, {"ts": 1768306020000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 1739.0, "quote_volume": 423.2726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306080000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 512.3, "quote_volume": 124.54013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306140000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 283.9, "quote_volume": 68.97541, "trades": 4, "taker_buy_volume": 172.3, "taker_buy_quote": 41.85167}, {"ts": 1768306200000, "open": 0.2428, "high": 0.2433, "low": 0.2428, "close": 0.2433, "volume": 25118.5, "quote_volume": 6101.30607, "trades": 18, "taker_buy_volume": 22887.8, "taker_buy_quote": 5559.69211}, {"ts": 1768306260000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 558.8, "quote_volume": 135.77712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306320000, "open": 0.2427, "high": 0.2427, "low": 0.2423, "close": 0.2426, "volume": 5873.6, "quote_volume": 1424.62015, "trades": 10, "taker_buy_volume": 515.8, "taker_buy_quote": 125.07364}, {"ts": 1768306380000, "open": 0.2424, "high": 0.2425, "low": 0.2421, "close": 0.2423, "volume": 25170.4, "quote_volume": 6098.48563, "trades": 24, "taker_buy_volume": 2511.8, "taker_buy_quote": 608.65104}, {"ts": 1768306440000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 906.7, "quote_volume": 219.65449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306500000, "open": 0.242, "high": 0.242, "low": 0.2412, "close": 0.2412, "volume": 13479.3, "quote_volume": 3255.31134, "trades": 27, "taker_buy_volume": 3797.4, "taker_buy_quote": 917.04066}, {"ts": 1768306560000, "open": 0.2415, "high": 0.2417, "low": 0.2414, "close": 0.2417, "volume": 7732.8, "quote_volume": 1867.46212, "trades": 11, "taker_buy_volume": 4504.3, "taker_buy_quote": 1087.90222}, {"ts": 1768306620000, "open": 0.2414, "high": 0.2414, "low": 0.2409, "close": 0.2412, "volume": 15400.1, "quote_volume": 3712.79807, "trades": 24, "taker_buy_volume": 2489.7, "taker_buy_quote": 600.23922}, {"ts": 1768306680000, "open": 0.2409, "high": 0.2412, "low": 0.2409, "close": 0.2409, "volume": 281.8, "quote_volume": 67.93731, "trades": 3, "taker_buy_volume": 172.3, "taker_buy_quote": 41.55876}, {"ts": 1768306740000, "open": 0.2409, "high": 0.2418, "low": 0.2409, "close": 0.2415, "volume": 11624.0, "quote_volume": 2808.3574, "trades": 24, "taker_buy_volume": 8904.8, "taker_buy_quote": 2152.00891}, {"ts": 1768306800000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 90.0, "quote_volume": 21.699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306860000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2412, "volume": 3280.1, "quote_volume": 791.40951, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306920000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 927.4, "quote_volume": 224.10736, "trades": 4, "taker_buy_volume": 409.9, "taker_buy_quote": 99.07936}, {"ts": 1768306980000, "open": 0.2415, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 404.6, "quote_volume": 97.7342, "trades": 5, "taker_buy_volume": 380.4, "taker_buy_quote": 91.89232}, {"ts": 1768307040000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 22.9, "quote_volume": 5.53951, "trades": 1, "taker_buy_volume": 22.9, "taker_buy_quote": 5.53951}, {"ts": 1768307100000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 273.4, "quote_volume": 66.0348, "trades": 5, "taker_buy_volume": 141.9, "taker_buy_quote": 34.26885}, {"ts": 1768307160000, "open": 0.2413, "high": 0.2415, "low": 0.2411, "close": 0.2411, "volume": 10694.5, "quote_volume": 2582.348, "trades": 12, "taker_buy_volume": 2931.0, "taker_buy_quote": 707.64297}, {"ts": 1768307220000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307280000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 2934.9, "quote_volume": 706.84371, "trades": 8, "taker_buy_volume": 680.4, "taker_buy_quote": 163.90836}, {"ts": 1768307340000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307400000, "open": 0.2408, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 1592.8, "quote_volume": 383.55836, "trades": 10, "taker_buy_volume": 751.0, "taker_buy_quote": 180.86415}, {"ts": 1768307460000, "open": 0.2412, "high": 0.2412, "low": 0.2408, "close": 0.2411, "volume": 7547.8, "quote_volume": 1818.01023, "trades": 12, "taker_buy_volume": 556.5, "taker_buy_quote": 134.18938}, {"ts": 1768307520000, "open": 0.241, "high": 0.2414, "low": 0.241, "close": 0.2414, "volume": 1033.2, "quote_volume": 249.35616, "trades": 6, "taker_buy_volume": 882.2, "taker_buy_quote": 212.95761}, {"ts": 1768307580000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 497.4, "quote_volume": 120.26181, "trades": 7, "taker_buy_volume": 454.4, "taker_buy_quote": 109.86871}, {"ts": 1768307640000, "open": 0.2419, "high": 0.2419, "low": 0.241, "close": 0.241, "volume": 2351.2, "quote_volume": 567.33625, "trades": 8, "taker_buy_volume": 387.9, "taker_buy_quote": 93.67368}, {"ts": 1768307700000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 7922.2, "quote_volume": 1909.02202, "trades": 13, "taker_buy_volume": 7922.2, "taker_buy_quote": 1909.02202}, {"ts": 1768307760000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 172.3, "quote_volume": 41.5243, "trades": 1, "taker_buy_volume": 172.3, "taker_buy_quote": 41.5243}, {"ts": 1768307820000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 85.2, "quote_volume": 20.52468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307880000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 279.2, "quote_volume": 67.2872, "trades": 2, "taker_buy_volume": 279.2, "taker_buy_quote": 67.2872}, {"ts": 1768307940000, "open": 0.241, "high": 0.2415, "low": 0.241, "close": 0.2415, "volume": 6789.2, "quote_volume": 1637.56284, "trades": 12, "taker_buy_volume": 5638.6, "taker_buy_quote": 1359.92306}, {"ts": 1768308000000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 593.1, "quote_volume": 143.25324, "trades": 6, "taker_buy_volume": 415.4, "taker_buy_quote": 100.35646}, {"ts": 1768308060000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308120000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 405.1, "quote_volume": 97.94108, "trades": 3, "taker_buy_volume": 344.6, "taker_buy_quote": 83.32428}, {"ts": 1768308180000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 507.9, "quote_volume": 123.00053, "trades": 5, "taker_buy_volume": 507.9, "taker_buy_quote": 123.00053}, {"ts": 1768308240000, "open": 0.2423, "high": 0.2423, "low": 0.242, "close": 0.2423, "volume": 4119.7, "quote_volume": 997.9876, "trades": 13, "taker_buy_volume": 855.5, "taker_buy_quote": 207.18547}, {"ts": 1768308300000, "open": 0.2423, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 1260.9, "quote_volume": 305.51772, "trades": 7, "taker_buy_volume": 370.9, "taker_buy_quote": 89.90797}, {"ts": 1768308360000, "open": 0.2423, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 2698.2, "quote_volume": 653.59087, "trades": 14, "taker_buy_volume": 509.7, "taker_buy_quote": 123.41226}, {"ts": 1768308420000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2423, "volume": 1558.8, "quote_volume": 377.7829, "trades": 9, "taker_buy_volume": 629.1, "taker_buy_quote": 152.46484}, {"ts": 1768308480000, "open": 0.2423, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 5149.5, "quote_volume": 1247.43016, "trades": 40, "taker_buy_volume": 516.9, "taker_buy_quote": 125.21041}, {"ts": 1768308540000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 391.4, "quote_volume": 94.87536, "trades": 5, "taker_buy_volume": 391.4, "taker_buy_quote": 94.87536}, {"ts": 1768308600000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 630.4, "quote_volume": 152.81319, "trades": 7, "taker_buy_volume": 630.4, "taker_buy_quote": 152.81319}, {"ts": 1768308660000, "open": 0.2424, "high": 0.2429, "low": 0.2424, "close": 0.2429, "volume": 2673.8, "quote_volume": 648.81296, "trades": 14, "taker_buy_volume": 2156.3, "taker_buy_quote": 523.21571}, {"ts": 1768308720000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 2097.4, "quote_volume": 509.02455, "trades": 11, "taker_buy_volume": 1033.8, "taker_buy_quote": 250.93772}, {"ts": 1768308780000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 1445.6, "quote_volume": 350.55118, "trades": 6, "taker_buy_volume": 275.0, "taker_buy_quote": 66.66}, {"ts": 1768308840000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 511.6, "quote_volume": 123.9351, "trades": 4, "taker_buy_volume": 428.1, "taker_buy_quote": 103.7114}, {"ts": 1768308900000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 172.3, "quote_volume": 41.71383, "trades": 1, "taker_buy_volume": 172.3, "taker_buy_quote": 41.71383}, {"ts": 1768308960000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 472.3, "quote_volume": 114.34215, "trades": 4, "taker_buy_volume": 273.3, "taker_buy_quote": 66.18415}, {"ts": 1768309020000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 82.8, "quote_volume": 20.0376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309080000, "open": 0.2419, "high": 0.2423, "low": 0.2419, "close": 0.2423, "volume": 1356.5, "quote_volume": 328.54626, "trades": 9, "taker_buy_volume": 1296.1, "taker_buy_quote": 313.9355}, {"ts": 1768309140000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 261.2, "quote_volume": 63.27754, "trades": 2, "taker_buy_volume": 261.2, "taker_buy_quote": 63.27754}, {"ts": 1768309200000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309260000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 190.0, "quote_volume": 46.0275, "trades": 3, "taker_buy_volume": 190.0, "taker_buy_quote": 46.0275}, {"ts": 1768309320000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2425, "volume": 4823.8, "quote_volume": 1168.65547, "trades": 12, "taker_buy_volume": 2953.8, "taker_buy_quote": 715.82299}, {"ts": 1768309380000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 599.5, "quote_volume": 145.37875, "trades": 4, "taker_buy_volume": 363.8, "taker_buy_quote": 88.2215}, {"ts": 1768309440000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 5375.8, "quote_volume": 1304.77635, "trades": 50, "taker_buy_volume": 1256.7, "taker_buy_quote": 305.04463}, {"ts": 1768309500000, "open": 0.2426, "high": 0.2427, "low": 0.2424, "close": 0.2424, "volume": 1300.6, "quote_volume": 315.33993, "trades": 4, "taker_buy_volume": 172.3, "taker_buy_quote": 41.81721}, {"ts": 1768309560000, "open": 0.2422, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 227.7, "quote_volume": 55.15402, "trades": 3, "taker_buy_volume": 140.2, "taker_buy_quote": 33.96152}, {"ts": 1768309620000, "open": 0.2423, "high": 0.2427, "low": 0.2423, "close": 0.2425, "volume": 1367.2, "quote_volume": 331.5686, "trades": 8, "taker_buy_volume": 849.7, "taker_buy_quote": 206.07485}, {"ts": 1768309680000, "open": 0.2424, "high": 0.2427, "low": 0.2424, "close": 0.2425, "volume": 8112.1, "quote_volume": 1967.12215, "trades": 13, "taker_buy_volume": 6920.0, "taker_buy_quote": 1678.15385}, {"ts": 1768309740000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 531.4, "quote_volume": 128.80832, "trades": 5, "taker_buy_volume": 338.8, "taker_buy_quote": 82.12512}, {"ts": 1768309800000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309860000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309920000, "open": 0.2427, "high": 0.243, "low": 0.2427, "close": 0.2429, "volume": 19265.3, "quote_volume": 4678.5704, "trades": 30, "taker_buy_volume": 8895.8, "taker_buy_quote": 2160.45608}, {"ts": 1768309980000, "open": 0.2427, "high": 0.2427, "low": 0.2424, "close": 0.2427, "volume": 2569.4, "quote_volume": 623.28494, "trades": 7, "taker_buy_volume": 1148.1, "taker_buy_quote": 278.59212}, {"ts": 1768310040000, "open": 0.2424, "high": 0.2427, "low": 0.2424, "close": 0.2427, "volume": 485.1, "quote_volume": 117.68588, "trades": 7, "taker_buy_volume": 433.7, "taker_buy_quote": 105.22395}, {"ts": 1768310100000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 1466.8, "quote_volume": 355.99236, "trades": 5, "taker_buy_volume": 1466.8, "taker_buy_quote": 355.99236}, {"ts": 1768310160000, "open": 0.2428, "high": 0.2434, "low": 0.2428, "close": 0.2434, "volume": 5499.9, "quote_volume": 1337.33171, "trades": 15, "taker_buy_volume": 4697.9, "taker_buy_quote": 1142.33706}, {"ts": 1768310220000, "open": 0.2432, "high": 0.2442, "low": 0.2432, "close": 0.2442, "volume": 5843.4, "quote_volume": 1424.7814, "trades": 24, "taker_buy_volume": 3883.4, "taker_buy_quote": 946.97019}, {"ts": 1768310280000, "open": 0.2441, "high": 0.2447, "low": 0.244, "close": 0.244, "volume": 13652.9, "quote_volume": 3335.37276, "trades": 38, "taker_buy_volume": 3572.3, "taker_buy_quote": 872.97328}, {"ts": 1768310340000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310400000, "open": 0.244, "high": 0.2444, "low": 0.244, "close": 0.2442, "volume": 19496.7, "quote_volume": 4761.74165, "trades": 27, "taker_buy_volume": 14503.3, "taker_buy_quote": 3542.51916}, {"ts": 1768310460000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 172.3, "quote_volume": 42.11012, "trades": 1, "taker_buy_volume": 172.3, "taker_buy_quote": 42.11012}, {"ts": 1768310520000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 58.1, "quote_volume": 14.18802, "trades": 1, "taker_buy_volume": 58.1, "taker_buy_quote": 14.18802}, {"ts": 1768310580000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2443, "volume": 1091.1, "quote_volume": 266.35479, "trades": 6, "taker_buy_volume": 746.7, "taker_buy_quote": 182.35563}, {"ts": 1768310640000, "open": 0.2441, "high": 0.2442, "low": 0.2437, "close": 0.2439, "volume": 13181.4, "quote_volume": 3214.51866, "trades": 22, "taker_buy_volume": 759.7, "taker_buy_quote": 185.29643}, {"ts": 1768310700000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 289.2, "quote_volume": 70.50696, "trades": 4, "taker_buy_volume": 289.2, "taker_buy_quote": 70.50696}, {"ts": 1768310760000, "open": 0.2438, "high": 0.2439, "low": 0.2435, "close": 0.2435, "volume": 1175.0, "quote_volume": 286.28466, "trades": 6, "taker_buy_volume": 402.1, "taker_buy_quote": 98.04347}, {"ts": 1768310820000, "open": 0.2436, "high": 0.2436, "low": 0.243, "close": 0.2433, "volume": 2545.4, "quote_volume": 618.98038, "trades": 9, "taker_buy_volume": 1027.5, "taker_buy_quote": 249.99893}, {"ts": 1768310880000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 244.7, "quote_volume": 59.54162, "trades": 3, "taker_buy_volume": 244.7, "taker_buy_quote": 59.54162}, {"ts": 1768310940000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 1846.1, "quote_volume": 448.8921, "trades": 7, "taker_buy_volume": 1328.6, "taker_buy_quote": 323.0361}, {"ts": 1768311000000, "open": 0.2432, "high": 0.2449, "low": 0.2432, "close": 0.2437, "volume": 100635.5, "quote_volume": 24591.68739, "trades": 229, "taker_buy_volume": 55921.7, "taker_buy_quote": 13672.29304}, {"ts": 1768311060000, "open": 0.2436, "high": 0.2436, "low": 0.2429, "close": 0.2436, "volume": 8898.8, "quote_volume": 2165.55224, "trades": 23, "taker_buy_volume": 4861.5, "taker_buy_quote": 1183.28134}, {"ts": 1768311120000, "open": 0.2434, "high": 0.2439, "low": 0.2434, "close": 0.2439, "volume": 837.4, "quote_volume": 204.08176, "trades": 5, "taker_buy_volume": 659.4, "taker_buy_quote": 160.75656}, {"ts": 1768311180000, "open": 0.2439, "high": 0.2439, "low": 0.2427, "close": 0.2427, "volume": 6011.6, "quote_volume": 1461.21243, "trades": 15, "taker_buy_volume": 1132.1, "taker_buy_quote": 275.97324}, {"ts": 1768311240000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 327.4, "quote_volume": 79.52856, "trades": 2, "taker_buy_volume": 327.4, "taker_buy_quote": 79.52856}, {"ts": 1768311300000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 563.7, "quote_volume": 136.96005, "trades": 8, "taker_buy_volume": 563.7, "taker_buy_quote": 136.96005}, {"ts": 1768311360000, "open": 0.2434, "high": 0.2438, "low": 0.2434, "close": 0.2435, "volume": 1244.6, "quote_volume": 303.26447, "trades": 6, "taker_buy_volume": 1074.0, "taker_buy_quote": 261.73018}, {"ts": 1768311420000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 678.5, "quote_volume": 165.17229, "trades": 4, "taker_buy_volume": 610.4, "taker_buy_quote": 148.58994}, {"ts": 1768311480000, "open": 0.2439, "high": 0.2439, "low": 0.2433, "close": 0.2433, "volume": 992.1, "quote_volume": 241.73634, "trades": 7, "taker_buy_volume": 338.6, "taker_buy_quote": 82.58454}, {"ts": 1768311540000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 2011.0, "quote_volume": 489.59325, "trades": 4, "taker_buy_volume": 2011.0, "taker_buy_quote": 489.59325}, {"ts": 1768311600000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311660000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 272.3, "quote_volume": 66.33228, "trades": 2, "taker_buy_volume": 272.3, "taker_buy_quote": 66.33228}, {"ts": 1768311720000, "open": 0.2437, "high": 0.2442, "low": 0.2437, "close": 0.2442, "volume": 3258.4, "quote_volume": 795.15011, "trades": 11, "taker_buy_volume": 1550.6, "taker_buy_quote": 378.15712}, {"ts": 1768311780000, "open": 0.2438, "high": 0.2442, "low": 0.2434, "close": 0.2442, "volume": 5161.7, "quote_volume": 1257.40246, "trades": 12, "taker_buy_volume": 1430.7, "taker_buy_quote": 349.05938}, {"ts": 1768311840000, "open": 0.244, "high": 0.2444, "low": 0.2435, "close": 0.2438, "volume": 35905.6, "quote_volume": 8754.09787, "trades": 55, "taker_buy_volume": 9894.2, "taker_buy_quote": 2412.39084}, {"ts": 1768311900000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311960000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 172.3, "quote_volume": 42.00674, "trades": 1, "taker_buy_volume": 172.3, "taker_buy_quote": 42.00674}, {"ts": 1768312020000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 258.5, "quote_volume": 63.04815, "trades": 3, "taker_buy_volume": 258.5, "taker_buy_quote": 63.04815}, {"ts": 1768312080000, "open": 0.2436, "high": 0.244, "low": 0.2436, "close": 0.244, "volume": 548.4, "quote_volume": 133.79724, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 126.27}, {"ts": 1768312140000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312200000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 1872.7, "quote_volume": 457.05009, "trades": 8, "taker_buy_volume": 1112.9, "taker_buy_quote": 271.65889}, {"ts": 1768312260000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 460.2, "quote_volume": 112.38084, "trades": 3, "taker_buy_volume": 107.2, "taker_buy_quote": 26.17824}, {"ts": 1768312320000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 887.5, "quote_volume": 216.43225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312380000, "open": 0.2437, "high": 0.2437, "low": 0.2434, "close": 0.2436, "volume": 17932.9, "quote_volume": 4367.06265, "trades": 20, "taker_buy_volume": 8373.6, "taker_buy_quote": 2039.12081}, {"ts": 1768312440000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 512.2, "quote_volume": 124.68484, "trades": 4, "taker_buy_volume": 153.6, "taker_buy_quote": 37.4016}, {"ts": 1768312500000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 122.0, "quote_volume": 29.707, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 29.707}, {"ts": 1768312560000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 1101.8, "quote_volume": 268.33999, "trades": 6, "taker_buy_volume": 1068.6, "taker_buy_quote": 260.25579}, {"ts": 1768312620000, "open": 0.2436, "high": 0.2438, "low": 0.2435, "close": 0.2438, "volume": 628.3, "quote_volume": 153.1187, "trades": 5, "taker_buy_volume": 587.3, "taker_buy_quote": 143.1352}, {"ts": 1768312680000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 344.6, "quote_volume": 84.01348, "trades": 2, "taker_buy_volume": 344.6, "taker_buy_quote": 84.01348}, {"ts": 1768312740000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 612.5, "quote_volume": 149.38924, "trades": 9, "taker_buy_volume": 580.5, "taker_buy_quote": 141.58764}, {"ts": 1768312800000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 306.7, "quote_volume": 74.74279, "trades": 3, "taker_buy_volume": 112.7, "taker_buy_quote": 27.46499}, {"ts": 1768312860000, "open": 0.2437, "high": 0.2438, "low": 0.243, "close": 0.243, "volume": 34561.4, "quote_volume": 8399.40355, "trades": 22, "taker_buy_volume": 669.8, "taker_buy_quote": 162.95804}, {"ts": 1768312920000, "open": 0.2429, "high": 0.2434, "low": 0.2429, "close": 0.2434, "volume": 12982.9, "quote_volume": 3156.55008, "trades": 27, "taker_buy_volume": 12235.5, "taker_buy_quote": 2974.70938}, {"ts": 1768312980000, "open": 0.2436, "high": 0.2437, "low": 0.2433, "close": 0.2433, "volume": 8113.4, "quote_volume": 1976.08826, "trades": 13, "taker_buy_volume": 103.3, "taker_buy_quote": 25.16388}, {"ts": 1768313040000, "open": 0.2436, "high": 0.2436, "low": 0.2432, "close": 0.2435, "volume": 4377.8, "quote_volume": 1065.25994, "trades": 13, "taker_buy_volume": 611.4, "taker_buy_quote": 148.90161}, {"ts": 1768313100000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 344.6, "quote_volume": 83.99625, "trades": 2, "taker_buy_volume": 344.6, "taker_buy_quote": 83.99625}, {"ts": 1768313160000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 484.9, "quote_volume": 118.23839, "trades": 4, "taker_buy_volume": 484.9, "taker_buy_quote": 118.23839}, {"ts": 1768313220000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 2643.6, "quote_volume": 645.11242, "trades": 12, "taker_buy_volume": 1608.6, "taker_buy_quote": 392.57242}, {"ts": 1768313280000, "open": 0.2441, "high": 0.2446, "low": 0.2441, "close": 0.2444, "volume": 9974.1, "quote_volume": 2438.82441, "trades": 18, "taker_buy_volume": 9010.1, "taker_buy_quote": 2203.33657}, {"ts": 1768313340000, "open": 0.2443, "high": 0.2445, "low": 0.244, "close": 0.2443, "volume": 7697.7, "quote_volume": 1880.29618, "trades": 18, "taker_buy_volume": 6181.7, "taker_buy_quote": 1510.02769}, {"ts": 1768313400000, "open": 0.2444, "high": 0.2446, "low": 0.2443, "close": 0.2443, "volume": 1448.8, "quote_volume": 353.96621, "trades": 6, "taker_buy_volume": 29.9, "taker_buy_quote": 7.31354}, {"ts": 1768313460000, "open": 0.2442, "high": 0.2442, "low": 0.2439, "close": 0.2439, "volume": 3242.5, "quote_volume": 791.2909, "trades": 9, "taker_buy_volume": 344.6, "taker_buy_quote": 84.06517}, {"ts": 1768313520000, "open": 0.244, "high": 0.244, "low": 0.2437, "close": 0.2439, "volume": 455.1, "quote_volume": 110.9736, "trades": 8, "taker_buy_volume": 152.5, "taker_buy_quote": 37.1918}, {"ts": 1768313580000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 2500.3, "quote_volume": 610.19781, "trades": 11, "taker_buy_volume": 1779.1, "taker_buy_quote": 434.24538}, {"ts": 1768313640000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 1493.4, "quote_volume": 364.44999, "trades": 8, "taker_buy_volume": 754.4, "taker_buy_quote": 184.13399}, {"ts": 1768313700000, "open": 0.2442, "high": 0.2446, "low": 0.2442, "close": 0.2446, "volume": 1638.9, "quote_volume": 400.75799, "trades": 9, "taker_buy_volume": 1638.9, "taker_buy_quote": 400.75799}, {"ts": 1768313760000, "open": 0.2446, "high": 0.2448, "low": 0.2444, "close": 0.2445, "volume": 2140.9, "quote_volume": 523.682, "trades": 18, "taker_buy_volume": 2018.1, "taker_buy_quote": 493.66968}, {"ts": 1768313820000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 3372.0, "quote_volume": 823.99974, "trades": 7, "taker_buy_volume": 188.7, "taker_buy_quote": 46.13715}, {"ts": 1768313880000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 1112.5, "quote_volume": 272.16483, "trades": 8, "taker_buy_volume": 1112.5, "taker_buy_quote": 272.16483}, {"ts": 1768313940000, "open": 0.2448, "high": 0.2449, "low": 0.2446, "close": 0.2446, "volume": 792.6, "quote_volume": 194.02776, "trades": 6, "taker_buy_volume": 275.1, "taker_buy_quote": 67.34376}, {"ts": 1768314000000, "open": 0.2448, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 409.8, "quote_volume": 100.28273, "trades": 5, "taker_buy_volume": 384.5, "taker_buy_quote": 94.09688}, {"ts": 1768314060000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 1500.1, "quote_volume": 367.12257, "trades": 7, "taker_buy_volume": 240.5, "taker_buy_quote": 58.89845}, {"ts": 1768314120000, "open": 0.2448, "high": 0.2448, "low": 0.2443, "close": 0.2443, "volume": 1614.9, "quote_volume": 394.76013, "trades": 6, "taker_buy_volume": 568.0, "taker_buy_quote": 138.84855}, {"ts": 1768314180000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 639.8, "quote_volume": 156.4311, "trades": 5, "taker_buy_volume": 381.0, "taker_buy_quote": 93.1545}, {"ts": 1768314240000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 612.1, "quote_volume": 149.70746, "trades": 4, "taker_buy_volume": 490.1, "taker_buy_quote": 119.87846}, {"ts": 1768314300000, "open": 0.2446, "high": 0.2447, "low": 0.2444, "close": 0.2444, "volume": 2385.3, "quote_volume": 583.30475, "trades": 5, "taker_buy_volume": 1350.3, "taker_buy_quote": 330.299}, {"ts": 1768314360000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 1036.5, "quote_volume": 252.97472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314420000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 402.3, "quote_volume": 98.1842, "trades": 4, "taker_buy_volume": 402.3, "taker_buy_quote": 98.1842}, {"ts": 1768314480000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 2280.8, "quote_volume": 556.97136, "trades": 4, "taker_buy_volume": 2280.8, "taker_buy_quote": 556.97136}, {"ts": 1768314540000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 390.2, "quote_volume": 95.2088, "trades": 4, "taker_buy_volume": 344.6, "taker_buy_quote": 84.0824}, {"ts": 1768314600000, "open": 0.2439, "high": 0.2439, "low": 0.2436, "close": 0.2438, "volume": 1237.2, "quote_volume": 301.63975, "trades": 5, "taker_buy_volume": 512.9, "taker_buy_quote": 125.04502}, {"ts": 1768314660000, "open": 0.2438, "high": 0.2438, "low": 0.243, "close": 0.2431, "volume": 7930.4, "quote_volume": 1929.26265, "trades": 22, "taker_buy_volume": 1398.5, "taker_buy_quote": 340.74872}, {"ts": 1768314720000, "open": 0.2432, "high": 0.2432, "low": 0.242, "close": 0.2421, "volume": 11015.6, "quote_volume": 2670.30472, "trades": 31, "taker_buy_volume": 4271.8, "taker_buy_quote": 1036.08864}, {"ts": 1768314780000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 582.3, "quote_volume": 140.98587, "trades": 6, "taker_buy_volume": 172.3, "taker_buy_quote": 41.73106}, {"ts": 1768314840000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 8725.5, "quote_volume": 2113.75514, "trades": 34, "taker_buy_volume": 3720.8, "taker_buy_quote": 901.6168}, {"ts": 1768314900000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 2990.2, "quote_volume": 723.48893, "trades": 8, "taker_buy_volume": 2903.5, "taker_buy_quote": 702.50753}, {"ts": 1768314960000, "open": 0.2421, "high": 0.2428, "low": 0.2421, "close": 0.2427, "volume": 4356.1, "quote_volume": 1056.38706, "trades": 14, "taker_buy_volume": 3048.3, "taker_buy_quote": 739.24556}, {"ts": 1768315020000, "open": 0.2425, "high": 0.2427, "low": 0.2417, "close": 0.2422, "volume": 10337.8, "quote_volume": 2501.66312, "trades": 30, "taker_buy_volume": 3747.5, "taker_buy_quote": 907.49453}, {"ts": 1768315080000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 103.1, "quote_volume": 24.95395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315140000, "open": 0.2419, "high": 0.2421, "low": 0.2416, "close": 0.242, "volume": 21336.5, "quote_volume": 5159.32119, "trades": 37, "taker_buy_volume": 7768.5, "taker_buy_quote": 1880.02505}, {"ts": 1768315200000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 1690.8, "quote_volume": 409.27733, "trades": 8, "taker_buy_volume": 1173.3, "taker_buy_quote": 283.99058}, {"ts": 1768315260000, "open": 0.2421, "high": 0.2421, "low": 0.2418, "close": 0.2421, "volume": 5900.4, "quote_volume": 1428.1967, "trades": 18, "taker_buy_volume": 4529.4, "taker_buy_quote": 1096.46424}, {"ts": 1768315320000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 2447.5, "quote_volume": 592.55214, "trades": 9, "taker_buy_volume": 1132.4, "taker_buy_quote": 274.1759}, {"ts": 1768315380000, "open": 0.2421, "high": 0.2423, "low": 0.2415, "close": 0.242, "volume": 13275.4, "quote_volume": 3211.97072, "trades": 38, "taker_buy_volume": 10419.4, "taker_buy_quote": 2521.20483}, {"ts": 1768315440000, "open": 0.242, "high": 0.2421, "low": 0.2416, "close": 0.2418, "volume": 8036.1, "quote_volume": 1944.17732, "trades": 26, "taker_buy_volume": 3658.6, "taker_buy_quote": 885.24396}, {"ts": 1768315500000, "open": 0.2418, "high": 0.2426, "low": 0.2418, "close": 0.2423, "volume": 16809.5, "quote_volume": 4075.83106, "trades": 40, "taker_buy_volume": 12558.8, "taker_buy_quote": 3045.56291}, {"ts": 1768315560000, "open": 0.2421, "high": 0.2432, "low": 0.2419, "close": 0.2427, "volume": 5434.2, "quote_volume": 1317.0655, "trades": 23, "taker_buy_volume": 1961.0, "taker_buy_quote": 475.84032}, {"ts": 1768315620000, "open": 0.2427, "high": 0.2427, "low": 0.2422, "close": 0.2422, "volume": 5615.9, "quote_volume": 1361.29597, "trades": 22, "taker_buy_volume": 985.9, "taker_buy_quote": 238.96493}, {"ts": 1768315680000, "open": 0.2421, "high": 0.2422, "low": 0.2414, "close": 0.2416, "volume": 37220.9, "quote_volume": 9002.06627, "trades": 69, "taker_buy_volume": 1749.3, "taker_buy_quote": 422.5402}, {"ts": 1768315740000, "open": 0.2413, "high": 0.2416, "low": 0.2411, "close": 0.2412, "volume": 24357.0, "quote_volume": 5876.59407, "trades": 48, "taker_buy_volume": 18890.8, "taker_buy_quote": 4557.77264}, {"ts": 1768315800000, "open": 0.2411, "high": 0.2416, "low": 0.2409, "close": 0.2413, "volume": 45390.7, "quote_volume": 10954.69282, "trades": 84, "taker_buy_volume": 34687.6, "taker_buy_quote": 8373.19296}, {"ts": 1768315860000, "open": 0.2413, "high": 0.2414, "low": 0.2404, "close": 0.241, "volume": 58367.0, "quote_volume": 14064.24305, "trades": 133, "taker_buy_volume": 35943.6, "taker_buy_quote": 8663.1509}, {"ts": 1768315920000, "open": 0.2411, "high": 0.2415, "low": 0.2411, "close": 0.2412, "volume": 3873.0, "quote_volume": 934.43727, "trades": 12, "taker_buy_volume": 1381.3, "taker_buy_quote": 333.47129}, {"ts": 1768315980000, "open": 0.2414, "high": 0.2418, "low": 0.2413, "close": 0.2417, "volume": 3676.2, "quote_volume": 887.77789, "trades": 11, "taker_buy_volume": 260.6, "taker_buy_quote": 62.97802}, {"ts": 1768316040000, "open": 0.2418, "high": 0.2418, "low": 0.241, "close": 0.241, "volume": 8574.6, "quote_volume": 2068.97912, "trades": 20, "taker_buy_volume": 733.2, "taker_buy_quote": 176.94485}, {"ts": 1768316100000, "open": 0.241, "high": 0.2413, "low": 0.2409, "close": 0.2413, "volume": 1408.5, "quote_volume": 339.47598, "trades": 6, "taker_buy_volume": 172.3, "taker_buy_quote": 41.57599}, {"ts": 1768316160000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 3946.2, "quote_volume": 951.85163, "trades": 25, "taker_buy_volume": 1630.2, "taker_buy_quote": 393.30376}, {"ts": 1768316220000, "open": 0.241, "high": 0.2414, "low": 0.2408, "close": 0.2414, "volume": 9260.1, "quote_volume": 2231.96929, "trades": 24, "taker_buy_volume": 7796.8, "taker_buy_quote": 1879.56419}, {"ts": 1768316280000, "open": 0.2412, "high": 0.2416, "low": 0.2412, "close": 0.2415, "volume": 2234.2, "quote_volume": 539.33343, "trades": 13, "taker_buy_volume": 953.5, "taker_buy_quote": 230.26105}, {"ts": 1768316340000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 1478.3, "quote_volume": 357.30467, "trades": 6, "taker_buy_volume": 103.2, "taker_buy_quote": 24.94344}, {"ts": 1768316400000, "open": 0.2415, "high": 0.2415, "low": 0.2409, "close": 0.2411, "volume": 9386.5, "quote_volume": 2263.53214, "trades": 41, "taker_buy_volume": 6124.7, "taker_buy_quote": 1476.56524}, {"ts": 1768316460000, "open": 0.2412, "high": 0.2416, "low": 0.2412, "close": 0.2412, "volume": 1199.1, "quote_volume": 289.29216, "trades": 7, "taker_buy_volume": 232.1, "taker_buy_quote": 56.03816}, {"ts": 1768316520000, "open": 0.2409, "high": 0.2409, "low": 0.2402, "close": 0.2404, "volume": 39623.5, "quote_volume": 9522.75042, "trades": 52, "taker_buy_volume": 22418.3, "taker_buy_quote": 5388.7034}, {"ts": 1768316580000, "open": 0.2406, "high": 0.2408, "low": 0.2405, "close": 0.2408, "volume": 1321.5, "quote_volume": 318.00029, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316640000, "open": 0.2408, "high": 0.2411, "low": 0.2406, "close": 0.2411, "volume": 2668.1, "quote_volume": 642.65548, "trades": 7, "taker_buy_volume": 1156.5, "taker_buy_quote": 278.7804}, {"ts": 1768316700000, "open": 0.2411, "high": 0.242, "low": 0.2411, "close": 0.242, "volume": 8066.7, "quote_volume": 1949.08402, "trades": 18, "taker_buy_volume": 5540.1, "taker_buy_quote": 1338.52308}, {"ts": 1768316760000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 675.2, "quote_volume": 163.31078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316820000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 1372.5, "quote_volume": 332.38304, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 332.38304}, {"ts": 1768316880000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2428, "volume": 1316.6, "quote_volume": 319.42151, "trades": 6, "taker_buy_volume": 544.1, "taker_buy_quote": 132.0345}, {"ts": 1768316940000, "open": 0.2427, "high": 0.2429, "low": 0.2426, "close": 0.2428, "volume": 1665.2, "quote_volume": 404.23442, "trades": 9, "taker_buy_volume": 1307.9, "taker_buy_quote": 317.54907}, {"ts": 1768317000000, "open": 0.2428, "high": 0.2428, "low": 0.2424, "close": 0.2424, "volume": 257.8, "quote_volume": 62.5344, "trades": 4, "taker_buy_volume": 82.3, "taker_buy_quote": 19.98244}, {"ts": 1768317060000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 530.2, "quote_volume": 128.41444, "trades": 2, "taker_buy_volume": 530.2, "taker_buy_quote": 128.41444}, {"ts": 1768317120000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 2520.5, "quote_volume": 610.76055, "trades": 6, "taker_buy_volume": 1306.2, "taker_buy_quote": 316.53566}, {"ts": 1768317180000, "open": 0.2423, "high": 0.2428, "low": 0.2423, "close": 0.2428, "volume": 1740.6, "quote_volume": 422.25649, "trades": 10, "taker_buy_volume": 995.4, "taker_buy_quote": 241.60453}, {"ts": 1768317240000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 2451.4, "quote_volume": 595.40865, "trades": 7, "taker_buy_volume": 1052.3, "taker_buy_quote": 255.60367}, {"ts": 1768317300000, "open": 0.243, "high": 0.2432, "low": 0.2425, "close": 0.2425, "volume": 1778.2, "quote_volume": 431.99007, "trades": 10, "taker_buy_volume": 875.4, "taker_buy_quote": 212.6482}, {"ts": 1768317360000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 861.5, "quote_volume": 208.8276, "trades": 8, "taker_buy_volume": 861.5, "taker_buy_quote": 208.8276}, {"ts": 1768317420000, "open": 0.2426, "high": 0.243, "low": 0.2426, "close": 0.2429, "volume": 3364.9, "quote_volume": 816.92741, "trades": 26, "taker_buy_volume": 2847.4, "taker_buy_quote": 691.27841}, {"ts": 1768317480000, "open": 0.2427, "high": 0.2431, "low": 0.2425, "close": 0.2425, "volume": 7185.3, "quote_volume": 1745.13811, "trades": 17, "taker_buy_volume": 5455.5, "taker_buy_quote": 1325.38156}, {"ts": 1768317540000, "open": 0.2425, "high": 0.2428, "low": 0.2422, "close": 0.2428, "volume": 1228.2, "quote_volume": 297.74118, "trades": 5, "taker_buy_volume": 244.4, "taker_buy_quote": 59.267}, {"ts": 1768317600000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317660000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 379.1, "quote_volume": 92.1213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317720000, "open": 0.2433, "high": 0.2437, "low": 0.2433, "close": 0.2436, "volume": 4838.8, "quote_volume": 1178.98853, "trades": 8, "taker_buy_volume": 4120.4, "taker_buy_quote": 1004.08187}, {"ts": 1768317780000, "open": 0.2436, "high": 0.244, "low": 0.2436, "close": 0.244, "volume": 2961.0, "quote_volume": 722.01495, "trades": 19, "taker_buy_volume": 2106.8, "taker_buy_quote": 513.78035}, {"ts": 1768317840000, "open": 0.244, "high": 0.2442, "low": 0.2436, "close": 0.2437, "volume": 4294.2, "quote_volume": 1047.20848, "trades": 14, "taker_buy_volume": 1795.8, "taker_buy_quote": 438.13103}, {"ts": 1768317900000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 3430.7, "quote_volume": 836.71964, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 121.9}, {"ts": 1768317960000, "open": 0.2437, "high": 0.2437, "low": 0.2434, "close": 0.2434, "volume": 6956.0, "quote_volume": 1694.02742, "trades": 12, "taker_buy_volume": 1194.2, "taker_buy_quote": 291.02654}, {"ts": 1768318020000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 3374.1, "quote_volume": 820.7403, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318080000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 655.0, "quote_volume": 159.08575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318140000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 1153.6, "quote_volume": 279.748, "trades": 4, "taker_buy_volume": 1153.6, "taker_buy_quote": 279.748}, {"ts": 1768318200000, "open": 0.2427, "high": 0.2436, "low": 0.2427, "close": 0.2436, "volume": 5774.2, "quote_volume": 1402.36763, "trades": 9, "taker_buy_volume": 5580.2, "taker_buy_quote": 1355.18683}, {"ts": 1768318260000, "open": 0.2433, "high": 0.2438, "low": 0.2433, "close": 0.2438, "volume": 13213.2, "quote_volume": 3219.80772, "trades": 20, "taker_buy_volume": 13097.8, "taker_buy_quote": 3191.7309}, {"ts": 1768318320000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 686.7, "quote_volume": 167.24708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318380000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 704.7, "quote_volume": 171.87633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318440000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318500000, "open": 0.2441, "high": 0.2441, "low": 0.2435, "close": 0.2438, "volume": 21463.3, "quote_volume": 5232.69508, "trades": 15, "taker_buy_volume": 9398.0, "taker_buy_quote": 2290.18176}, {"ts": 1768318560000, "open": 0.2444, "high": 0.2448, "low": 0.2444, "close": 0.2444, "volume": 19950.2, "quote_volume": 4878.5042, "trades": 76, "taker_buy_volume": 16806.8, "taker_buy_quote": 4110.25724}, {"ts": 1768318620000, "open": 0.2443, "high": 0.2443, "low": 0.2432, "close": 0.2432, "volume": 12798.5, "quote_volume": 3119.49507, "trades": 44, "taker_buy_volume": 250.9, "taker_buy_quote": 61.01888}, {"ts": 1768318680000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2435, "volume": 5244.9, "quote_volume": 1276.75346, "trades": 17, "taker_buy_volume": 4158.8, "taker_buy_quote": 1012.23636}, {"ts": 1768318740000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 1388.2, "quote_volume": 338.25933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318800000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 2222.8, "quote_volume": 541.95666, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318860000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 1063.8, "quote_volume": 258.92892, "trades": 5, "taker_buy_volume": 412.2, "taker_buy_quote": 100.32948}, {"ts": 1768318920000, "open": 0.2434, "high": 0.2437, "low": 0.2433, "close": 0.2433, "volume": 1137.5, "quote_volume": 276.93472, "trades": 4, "taker_buy_volume": 519.4, "taker_buy_quote": 126.49924}, {"ts": 1768318980000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 386.9, "quote_volume": 94.2324, "trades": 2, "taker_buy_volume": 386.9, "taker_buy_quote": 94.2324}, {"ts": 1768319040000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 571.1, "quote_volume": 139.13909, "trades": 4, "taker_buy_volume": 503.2, "taker_buy_quote": 122.60544}, {"ts": 1768319100000, "open": 0.2438, "high": 0.2443, "low": 0.2438, "close": 0.2441, "volume": 3152.8, "quote_volume": 769.48487, "trades": 32, "taker_buy_volume": 1389.3, "taker_buy_quote": 339.04611}, {"ts": 1768319160000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 351.2, "quote_volume": 85.72162, "trades": 5, "taker_buy_volume": 288.2, "taker_buy_quote": 70.34962}, {"ts": 1768319220000, "open": 0.2441, "high": 0.245, "low": 0.244, "close": 0.2446, "volume": 37297.4, "quote_volume": 9123.84003, "trades": 40, "taker_buy_volume": 28611.0, "taker_buy_quote": 6996.76116}, {"ts": 1768319280000, "open": 0.2446, "high": 0.245, "low": 0.2442, "close": 0.2442, "volume": 7774.8, "quote_volume": 1900.60431, "trades": 22, "taker_buy_volume": 2349.5, "taker_buy_quote": 574.60695}, {"ts": 1768319340000, "open": 0.2443, "high": 0.2446, "low": 0.2443, "close": 0.2446, "volume": 4416.0, "quote_volume": 1079.60368, "trades": 14, "taker_buy_volume": 4416.0, "taker_buy_quote": 1079.60368}, {"ts": 1768319400000, "open": 0.2447, "high": 0.2452, "low": 0.2447, "close": 0.2449, "volume": 17741.6, "quote_volume": 4347.64139, "trades": 31, "taker_buy_volume": 16058.5, "taker_buy_quote": 3935.38551}, {"ts": 1768319460000, "open": 0.2452, "high": 0.2453, "low": 0.245, "close": 0.2453, "volume": 4374.2, "quote_volume": 1072.35211, "trades": 20, "taker_buy_volume": 2754.4, "taker_buy_quote": 675.29493}, {"ts": 1768319520000, "open": 0.2453, "high": 0.2456, "low": 0.245, "close": 0.2455, "volume": 16391.2, "quote_volume": 4021.04871, "trades": 47, "taker_buy_volume": 6879.6, "taker_buy_quote": 1688.47892}, {"ts": 1768319580000, "open": 0.2454, "high": 0.2454, "low": 0.2445, "close": 0.2447, "volume": 5746.7, "quote_volume": 1408.81966, "trades": 18, "taker_buy_volume": 614.2, "taker_buy_quote": 150.29474}, {"ts": 1768319640000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 10689.7, "quote_volume": 2613.87943, "trades": 9, "taker_buy_volume": 10666.5, "taker_buy_quote": 2608.20703}, {"ts": 1768319700000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 1164.5, "quote_volume": 284.87393, "trades": 6, "taker_buy_volume": 540.1, "taker_buy_quote": 132.15638}, {"ts": 1768319760000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 27.9, "quote_volume": 6.82713, "trades": 1, "taker_buy_volume": 27.9, "taker_buy_quote": 6.82713}, {"ts": 1768319820000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 1649.7, "quote_volume": 403.18159, "trades": 7, "taker_buy_volume": 352.8, "taker_buy_quote": 86.2596}, {"ts": 1768319880000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319940000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 505.8, "quote_volume": 123.81984, "trades": 5, "taker_buy_volume": 393.0, "taker_buy_quote": 96.2064}, {"ts": 1768320000000, "open": 0.2449, "high": 0.2456, "low": 0.2449, "close": 0.2454, "volume": 3410.1, "quote_volume": 836.87659, "trades": 22, "taker_buy_volume": 2361.1, "taker_buy_quote": 579.4387}, {"ts": 1768320060000, "open": 0.2452, "high": 0.2456, "low": 0.2452, "close": 0.2455, "volume": 1570.6, "quote_volume": 385.46584, "trades": 12, "taker_buy_volume": 1144.1, "taker_buy_quote": 280.85221}, {"ts": 1768320120000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 266.0, "quote_volume": 65.303, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 65.303}, {"ts": 1768320180000, "open": 0.2454, "high": 0.246, "low": 0.2453, "close": 0.2453, "volume": 9416.7, "quote_volume": 2313.24267, "trades": 45, "taker_buy_volume": 3542.5, "taker_buy_quote": 870.67211}, {"ts": 1768320240000, "open": 0.2452, "high": 0.2459, "low": 0.2452, "close": 0.2459, "volume": 4945.2, "quote_volume": 1214.16408, "trades": 26, "taker_buy_volume": 4680.2, "taker_buy_quote": 1149.08008}, {"ts": 1768320300000, "open": 0.246, "high": 0.2461, "low": 0.2456, "close": 0.2459, "volume": 7334.8, "quote_volume": 1802.925, "trades": 44, "taker_buy_volume": 2728.3, "taker_buy_quote": 670.88865}, {"ts": 1768320360000, "open": 0.2459, "high": 0.2465, "low": 0.2459, "close": 0.2465, "volume": 13275.8, "quote_volume": 3268.58121, "trades": 50, "taker_buy_volume": 5921.5, "taker_buy_quote": 1458.47384}, {"ts": 1768320420000, "open": 0.2462, "high": 0.2464, "low": 0.2456, "close": 0.2457, "volume": 4495.3, "quote_volume": 1106.29238, "trades": 28, "taker_buy_volume": 3486.2, "taker_buy_quote": 858.25207}, {"ts": 1768320480000, "open": 0.2456, "high": 0.2456, "low": 0.245, "close": 0.2453, "volume": 7843.8, "quote_volume": 1924.11452, "trades": 43, "taker_buy_volume": 4585.6, "taker_buy_quote": 1125.0271}, {"ts": 1768320540000, "open": 0.2453, "high": 0.2454, "low": 0.2451, "close": 0.2452, "volume": 1437.9, "quote_volume": 352.64421, "trades": 12, "taker_buy_volume": 1353.2, "taker_buy_quote": 331.88424}, {"ts": 1768320600000, "open": 0.245, "high": 0.2453, "low": 0.245, "close": 0.2453, "volume": 719.9, "quote_volume": 176.42821, "trades": 7, "taker_buy_volume": 719.9, "taker_buy_quote": 176.42821}, {"ts": 1768320660000, "open": 0.2453, "high": 0.2453, "low": 0.2449, "close": 0.245, "volume": 3219.4, "quote_volume": 788.57285, "trades": 10, "taker_buy_volume": 417.1, "taker_buy_quote": 102.23783}, {"ts": 1768320720000, "open": 0.2452, "high": 0.2452, "low": 0.2448, "close": 0.245, "volume": 475.7, "quote_volume": 116.54629, "trades": 7, "taker_buy_volume": 475.7, "taker_buy_quote": 116.54629}, {"ts": 1768320780000, "open": 0.2448, "high": 0.245, "low": 0.2437, "close": 0.244, "volume": 8748.0, "quote_volume": 2135.08949, "trades": 36, "taker_buy_volume": 1886.0, "taker_buy_quote": 460.5103}, {"ts": 1768320840000, "open": 0.2441, "high": 0.2441, "low": 0.2436, "close": 0.2438, "volume": 3156.4, "quote_volume": 769.33272, "trades": 10, "taker_buy_volume": 339.4, "taker_buy_quote": 82.75943}, {"ts": 1768320900000, "open": 0.2435, "high": 0.2437, "low": 0.2432, "close": 0.2433, "volume": 10823.0, "quote_volume": 2633.59341, "trades": 17, "taker_buy_volume": 2937.7, "taker_buy_quote": 715.12523}, {"ts": 1768320960000, "open": 0.2433, "high": 0.2439, "low": 0.2433, "close": 0.2435, "volume": 3100.6, "quote_volume": 755.49295, "trades": 11, "taker_buy_volume": 2950.2, "taker_buy_quote": 718.84047}, {"ts": 1768321020000, "open": 0.2435, "high": 0.2436, "low": 0.2433, "close": 0.2435, "volume": 3837.5, "quote_volume": 934.51189, "trades": 10, "taker_buy_volume": 2188.2, "taker_buy_quote": 532.90734}, {"ts": 1768321080000, "open": 0.2435, "high": 0.2441, "low": 0.2435, "close": 0.2441, "volume": 1472.2, "quote_volume": 358.99547, "trades": 6, "taker_buy_volume": 1055.5, "taker_buy_quote": 257.40401}, {"ts": 1768321140000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321200000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 767.8, "quote_volume": 187.47582, "trades": 4, "taker_buy_volume": 767.8, "taker_buy_quote": 187.47582}, {"ts": 1768321260000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 2481.0, "quote_volume": 606.93417, "trades": 14, "taker_buy_volume": 1992.6, "taker_buy_quote": 487.49019}, {"ts": 1768321320000, "open": 0.2446, "high": 0.2447, "low": 0.2438, "close": 0.244, "volume": 5235.3, "quote_volume": 1278.44751, "trades": 18, "taker_buy_volume": 1673.9, "taker_buy_quote": 408.4723}, {"ts": 1768321380000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 836.5, "quote_volume": 204.19352, "trades": 11, "taker_buy_volume": 836.5, "taker_buy_quote": 204.19352}, {"ts": 1768321440000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321500000, "open": 0.2442, "high": 0.2444, "low": 0.2441, "close": 0.2444, "volume": 2574.3, "quote_volume": 628.6713, "trades": 9, "taker_buy_volume": 2056.8, "taker_buy_quote": 502.2978}, {"ts": 1768321560000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 238.0, "quote_volume": 58.1771, "trades": 2, "taker_buy_volume": 168.5, "taker_buy_quote": 41.19825}, {"ts": 1768321620000, "open": 0.2444, "high": 0.2444, "low": 0.2437, "close": 0.2443, "volume": 24167.4, "quote_volume": 5894.9533, "trades": 40, "taker_buy_volume": 10932.4, "taker_buy_quote": 2667.60429}, {"ts": 1768321680000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2447, "volume": 1056.2, "quote_volume": 258.40161, "trades": 7, "taker_buy_volume": 848.2, "taker_buy_quote": 207.54561}, {"ts": 1768321740000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 163.5, "quote_volume": 40.00845, "trades": 1, "taker_buy_volume": 163.5, "taker_buy_quote": 40.00845}, {"ts": 1768321800000, "open": 0.2443, "high": 0.2443, "low": 0.244, "close": 0.244, "volume": 2701.0, "quote_volume": 659.51734, "trades": 6, "taker_buy_volume": 887.8, "taker_buy_quote": 216.88954}, {"ts": 1768321860000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 259.1, "quote_volume": 63.2531, "trades": 2, "taker_buy_volume": 259.1, "taker_buy_quote": 63.2531}, {"ts": 1768321920000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 1762.2, "quote_volume": 431.11823, "trades": 13, "taker_buy_volume": 1732.4, "taker_buy_quote": 423.83213}, {"ts": 1768321980000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 172.3, "quote_volume": 42.16181, "trades": 2, "taker_buy_volume": 172.3, "taker_buy_quote": 42.16181}, {"ts": 1768322040000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 386.7, "quote_volume": 94.54815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322100000, "open": 0.2447, "high": 0.2447, "low": 0.2443, "close": 0.2445, "volume": 1775.0, "quote_volume": 433.84446, "trades": 8, "taker_buy_volume": 740.0, "taker_buy_quote": 180.89046}, {"ts": 1768322160000, "open": 0.2443, "high": 0.2443, "low": 0.244, "close": 0.2443, "volume": 6007.8, "quote_volume": 1466.64999, "trades": 13, "taker_buy_volume": 656.6, "taker_buy_quote": 160.38394}, {"ts": 1768322220000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 2669.5, "quote_volume": 651.93602, "trades": 15, "taker_buy_volume": 2152.0, "taker_buy_quote": 525.56252}, {"ts": 1768322280000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 521.9, "quote_volume": 127.50017, "trades": 4, "taker_buy_volume": 521.9, "taker_buy_quote": 127.50017}, {"ts": 1768322340000, "open": 0.244, "high": 0.2442, "low": 0.2434, "close": 0.2439, "volume": 18779.6, "quote_volume": 4577.83701, "trades": 49, "taker_buy_volume": 13449.2, "taker_buy_quote": 3279.3193}, {"ts": 1768322400000, "open": 0.244, "high": 0.2441, "low": 0.2437, "close": 0.2438, "volume": 6193.7, "quote_volume": 1510.37002, "trades": 18, "taker_buy_volume": 5912.3, "taker_buy_quote": 1441.7647}, {"ts": 1768322460000, "open": 0.2438, "high": 0.2444, "low": 0.2438, "close": 0.2444, "volume": 2929.8, "quote_volume": 714.60583, "trades": 5, "taker_buy_volume": 2929.8, "taker_buy_quote": 714.60583}, {"ts": 1768322520000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 6044.5, "quote_volume": 1477.37924, "trades": 15, "taker_buy_volume": 4695.3, "taker_buy_quote": 1147.58301}, {"ts": 1768322580000, "open": 0.2445, "high": 0.2445, "low": 0.2442, "close": 0.2443, "volume": 824.6, "quote_volume": 201.46523, "trades": 5, "taker_buy_volume": 479.9, "taker_buy_quote": 117.28949}, {"ts": 1768322640000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 895.6, "quote_volume": 218.56086, "trades": 3, "taker_buy_volume": 895.6, "taker_buy_quote": 218.56086}, {"ts": 1768322700000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 305.5, "quote_volume": 74.48417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322760000, "open": 0.2441, "high": 0.2442, "low": 0.2436, "close": 0.244, "volume": 14744.7, "quote_volume": 3595.60343, "trades": 25, "taker_buy_volume": 1788.2, "taker_buy_quote": 436.08752}, {"ts": 1768322820000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 1894.0, "quote_volume": 461.70478, "trades": 16, "taker_buy_volume": 1376.5, "taker_buy_quote": 335.59003}, {"ts": 1768322880000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 2709.4, "quote_volume": 661.10133, "trades": 12, "taker_buy_volume": 1928.1, "taker_buy_quote": 470.49051}, {"ts": 1768322940000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2443, "volume": 1076.6, "quote_volume": 262.89353, "trades": 12, "taker_buy_volume": 1022.4, "taker_buy_quote": 249.67415}, {"ts": 1768323000000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 344.6, "quote_volume": 84.0824, "trades": 2, "taker_buy_volume": 344.6, "taker_buy_quote": 84.0824}, {"ts": 1768323060000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 1985.7, "quote_volume": 484.05688, "trades": 10, "taker_buy_volume": 622.5, "taker_buy_quote": 151.79329}, {"ts": 1768323120000, "open": 0.2436, "high": 0.2439, "low": 0.2435, "close": 0.2439, "volume": 3993.5, "quote_volume": 972.72013, "trades": 11, "taker_buy_volume": 1514.6, "taker_buy_quote": 369.05623}, {"ts": 1768323180000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 1160.6, "quote_volume": 283.0569, "trades": 4, "taker_buy_volume": 775.4, "taker_buy_quote": 189.14514}, {"ts": 1768323240000, "open": 0.2439, "high": 0.2441, "low": 0.2438, "close": 0.2441, "volume": 7251.0, "quote_volume": 1769.26749, "trades": 12, "taker_buy_volume": 7251.0, "taker_buy_quote": 1769.26749}, {"ts": 1768323300000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323360000, "open": 0.2441, "high": 0.2441, "low": 0.2437, "close": 0.2437, "volume": 1195.1, "quote_volume": 291.4288, "trades": 4, "taker_buy_volume": 172.3, "taker_buy_quote": 42.05843}, {"ts": 1768323420000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323480000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 857.5, "quote_volume": 209.06452, "trades": 5, "taker_buy_volume": 663.5, "taker_buy_quote": 161.78672}, {"ts": 1768323540000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 998.4, "quote_volume": 243.42434, "trades": 7, "taker_buy_volume": 998.4, "taker_buy_quote": 243.42434}, {"ts": 1768323600000, "open": 0.2439, "high": 0.2442, "low": 0.2439, "close": 0.2441, "volume": 3323.5, "quote_volume": 810.79112, "trades": 10, "taker_buy_volume": 3323.5, "taker_buy_quote": 810.79112}, {"ts": 1768323660000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 754.4, "quote_volume": 184.14252, "trades": 3, "taker_buy_volume": 344.6, "taker_buy_quote": 84.15132}, {"ts": 1768323720000, "open": 0.2441, "high": 0.2442, "low": 0.2439, "close": 0.2442, "volume": 2405.1, "quote_volume": 586.8797, "trades": 9, "taker_buy_volume": 1050.1, "taker_buy_quote": 256.34345}, {"ts": 1768323780000, "open": 0.2442, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 4195.7, "quote_volume": 1024.75941, "trades": 27, "taker_buy_volume": 1964.6, "taker_buy_quote": 479.90678}, {"ts": 1768323840000, "open": 0.2441, "high": 0.2442, "low": 0.2435, "close": 0.2436, "volume": 17181.5, "quote_volume": 4186.03641, "trades": 30, "taker_buy_volume": 2249.5, "taker_buy_quote": 548.86498}, {"ts": 1768323900000, "open": 0.2437, "high": 0.2438, "low": 0.2434, "close": 0.2438, "volume": 7601.5, "quote_volume": 1851.23721, "trades": 21, "taker_buy_volume": 6816.8, "taker_buy_quote": 1660.13801}, {"ts": 1768323960000, "open": 0.2435, "high": 0.2444, "low": 0.2435, "close": 0.2444, "volume": 7001.5, "quote_volume": 1706.95932, "trades": 21, "taker_buy_volume": 5483.5, "taker_buy_quote": 1337.23589}, {"ts": 1768324020000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 637.1, "quote_volume": 155.7236, "trades": 3, "taker_buy_volume": 637.1, "taker_buy_quote": 155.7236}, {"ts": 1768324080000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 533.7, "quote_volume": 130.42089, "trades": 3, "taker_buy_volume": 189.9, "taker_buy_quote": 46.43055}, {"ts": 1768324140000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 472.5, "quote_volume": 115.479, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 115.479}, {"ts": 1768324200000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 167.4, "quote_volume": 40.91256, "trades": 1, "taker_buy_volume": 167.4, "taker_buy_quote": 40.91256}, {"ts": 1768324260000, "open": 0.2443, "high": 0.2443, "low": 0.2437, "close": 0.2437, "volume": 7225.0, "quote_volume": 1761.70465, "trades": 10, "taker_buy_volume": 168.2, "taker_buy_quote": 41.09126}, {"ts": 1768324320000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 143.0, "quote_volume": 34.8491, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 34.8491}, {"ts": 1768324380000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 957.3, "quote_volume": 233.24226, "trades": 3, "taker_buy_volume": 957.3, "taker_buy_quote": 233.24226}, {"ts": 1768324440000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 148.7, "quote_volume": 36.23819, "trades": 1, "taker_buy_volume": 148.7, "taker_buy_quote": 36.23819}, {"ts": 1768324500000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 356.9, "quote_volume": 86.99376, "trades": 2, "taker_buy_volume": 356.9, "taker_buy_quote": 86.99376}, {"ts": 1768324560000, "open": 0.2438, "high": 0.2441, "low": 0.2438, "close": 0.2441, "volume": 929.1, "quote_volume": 226.57821, "trades": 8, "taker_buy_volume": 929.1, "taker_buy_quote": 226.57821}, {"ts": 1768324620000, "open": 0.244, "high": 0.244, "low": 0.2435, "close": 0.2435, "volume": 1804.3, "quote_volume": 439.91473, "trades": 12, "taker_buy_volume": 1186.8, "taker_buy_quote": 289.54348}, {"ts": 1768324680000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 446.0, "quote_volume": 108.72385, "trades": 3, "taker_buy_volume": 446.0, "taker_buy_quote": 108.72385}, {"ts": 1768324740000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 351.7, "quote_volume": 85.79912, "trades": 2, "taker_buy_volume": 351.7, "taker_buy_quote": 85.79912}, {"ts": 1768324800000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 292.0, "quote_volume": 71.1896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324860000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 175.2, "quote_volume": 42.73128, "trades": 1, "taker_buy_volume": 175.2, "taker_buy_quote": 42.73128}, {"ts": 1768324920000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 320.5, "quote_volume": 78.22045, "trades": 2, "taker_buy_volume": 320.5, "taker_buy_quote": 78.22045}, {"ts": 1768324980000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 3843.6, "quote_volume": 938.22276, "trades": 1, "taker_buy_volume": 3843.6, "taker_buy_quote": 938.22276}, {"ts": 1768325040000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 1411.9, "quote_volume": 345.15719, "trades": 4, "taker_buy_volume": 894.4, "taker_buy_quote": 218.62844}, {"ts": 1768325100000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 557.0, "quote_volume": 136.0194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325160000, "open": 0.2444, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 7441.3, "quote_volume": 1816.48606, "trades": 11, "taker_buy_volume": 331.6, "taker_buy_quote": 80.98433}, {"ts": 1768325220000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 140.5, "quote_volume": 34.3101, "trades": 2, "taker_buy_volume": 140.5, "taker_buy_quote": 34.3101}, {"ts": 1768325280000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 574.5, "quote_volume": 140.23422, "trades": 4, "taker_buy_volume": 184.9, "taker_buy_quote": 45.15258}, {"ts": 1768325340000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 142.7, "quote_volume": 34.84734, "trades": 1, "taker_buy_volume": 142.7, "taker_buy_quote": 34.84734}, {"ts": 1768325400000, "open": 0.244, "high": 0.244, "low": 0.2437, "close": 0.2437, "volume": 1764.5, "quote_volume": 430.29849, "trades": 7, "taker_buy_volume": 303.7, "taker_buy_quote": 74.07422}, {"ts": 1768325460000, "open": 0.2436, "high": 0.2436, "low": 0.2428, "close": 0.2433, "volume": 24139.6, "quote_volume": 5868.25998, "trades": 68, "taker_buy_volume": 16592.2, "taker_buy_quote": 4033.43593}, {"ts": 1768325520000, "open": 0.2432, "high": 0.2433, "low": 0.2429, "close": 0.2429, "volume": 3930.6, "quote_volume": 955.54559, "trades": 14, "taker_buy_volume": 925.4, "taker_buy_quote": 224.98872}, {"ts": 1768325580000, "open": 0.2431, "high": 0.2434, "low": 0.2431, "close": 0.2434, "volume": 2285.1, "quote_volume": 556.09736, "trades": 7, "taker_buy_volume": 2285.1, "taker_buy_quote": 556.09736}, {"ts": 1768325640000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325700000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 69.1, "quote_volume": 16.81894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325760000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 3026.6, "quote_volume": 736.29964, "trades": 7, "taker_buy_volume": 3026.6, "taker_buy_quote": 736.29964}, {"ts": 1768325820000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2432, "volume": 5702.3, "quote_volume": 1386.97785, "trades": 8, "taker_buy_volume": 2914.5, "taker_buy_quote": 708.93314}, {"ts": 1768325880000, "open": 0.2429, "high": 0.2432, "low": 0.2429, "close": 0.243, "volume": 3848.8, "quote_volume": 935.26211, "trades": 13, "taker_buy_volume": 3066.3, "taker_buy_quote": 745.14111}, {"ts": 1768325940000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326000000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 29.1, "quote_volume": 7.07421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326060000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 1357.3, "quote_volume": 329.94514, "trades": 8, "taker_buy_volume": 721.4, "taker_buy_quote": 175.37234}, {"ts": 1768326120000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326180000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 7926.8, "quote_volume": 1929.26999, "trades": 15, "taker_buy_volume": 7733.7, "taker_buy_quote": 1882.30807}, {"ts": 1768326240000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2435, "volume": 687.1, "quote_volume": 167.276, "trades": 6, "taker_buy_volume": 21.6, "taker_buy_quote": 5.26176}, {"ts": 1768326300000, "open": 0.2434, "high": 0.2435, "low": 0.2431, "close": 0.2435, "volume": 10593.3, "quote_volume": 2578.32596, "trades": 11, "taker_buy_volume": 585.4, "taker_buy_quote": 142.53132}, {"ts": 1768326360000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326420000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326480000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 28.6, "quote_volume": 6.95838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326540000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 51.1, "quote_volume": 12.43263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326600000, "open": 0.2432, "high": 0.2439, "low": 0.2432, "close": 0.2439, "volume": 8054.5, "quote_volume": 1961.90728, "trades": 23, "taker_buy_volume": 8054.5, "taker_buy_quote": 1961.90728}, {"ts": 1768326660000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 2720.8, "quote_volume": 662.20349, "trades": 8, "taker_buy_volume": 1229.0, "taker_buy_quote": 299.158}, {"ts": 1768326720000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 214.5, "quote_volume": 52.25015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326780000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 40.9, "quote_volume": 9.96733, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 9.96733}, {"ts": 1768326840000, "open": 0.2436, "high": 0.2436, "low": 0.2433, "close": 0.2433, "volume": 2218.7, "quote_volume": 540.19323, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326900000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326960000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 194.0, "quote_volume": 47.1614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327020000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 1311.3, "quote_volume": 318.84459, "trades": 9, "taker_buy_volume": 793.8, "taker_buy_quote": 193.04034}, {"ts": 1768327080000, "open": 0.2431, "high": 0.2434, "low": 0.243, "close": 0.2434, "volume": 8177.0, "quote_volume": 1988.76292, "trades": 21, "taker_buy_volume": 6638.9, "taker_buy_quote": 1614.76002}, {"ts": 1768327140000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327200000, "open": 0.243, "high": 0.2433, "low": 0.243, "close": 0.2432, "volume": 2746.4, "quote_volume": 667.69259, "trades": 12, "taker_buy_volume": 2161.9, "taker_buy_quote": 525.58167}, {"ts": 1768327260000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 3183.4, "quote_volume": 774.99586, "trades": 5, "taker_buy_volume": 3183.4, "taker_buy_quote": 774.99586}, {"ts": 1768327320000, "open": 0.2436, "high": 0.2439, "low": 0.2434, "close": 0.2439, "volume": 8875.9, "quote_volume": 2162.29979, "trades": 27, "taker_buy_volume": 6261.6, "taker_buy_quote": 1525.65233}, {"ts": 1768327380000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 660.1, "quote_volume": 160.97451, "trades": 2, "taker_buy_volume": 421.3, "taker_buy_quote": 102.75507}, {"ts": 1768327440000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 232.6, "quote_volume": 56.74021, "trades": 3, "taker_buy_volume": 232.6, "taker_buy_quote": 56.74021}, {"ts": 1768327500000, "open": 0.2441, "high": 0.2442, "low": 0.2438, "close": 0.2438, "volume": 658.1, "quote_volume": 160.51147, "trades": 5, "taker_buy_volume": 183.7, "taker_buy_quote": 44.85275}, {"ts": 1768327560000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 354.2, "quote_volume": 86.43392, "trades": 3, "taker_buy_volume": 354.2, "taker_buy_quote": 86.43392}, {"ts": 1768327620000, "open": 0.2442, "high": 0.2448, "low": 0.2442, "close": 0.2446, "volume": 18951.5, "quote_volume": 4632.42022, "trades": 24, "taker_buy_volume": 18217.1, "taker_buy_quote": 4452.83632}, {"ts": 1768327680000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 3378.1, "quote_volume": 826.83997, "trades": 10, "taker_buy_volume": 3207.4, "taker_buy_quote": 785.05261}, {"ts": 1768327740000, "open": 0.2449, "high": 0.2453, "low": 0.2449, "close": 0.2453, "volume": 266.0, "quote_volume": 65.19804, "trades": 2, "taker_buy_volume": 136.6, "taker_buy_quote": 33.50798}, {"ts": 1768327800000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 333.4, "quote_volume": 81.78302, "trades": 2, "taker_buy_volume": 333.4, "taker_buy_quote": 81.78302}, {"ts": 1768327860000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2455, "volume": 1749.7, "quote_volume": 429.41509, "trades": 6, "taker_buy_volume": 1588.5, "taker_buy_quote": 389.83577}, {"ts": 1768327920000, "open": 0.2458, "high": 0.246, "low": 0.2456, "close": 0.2456, "volume": 4472.1, "quote_volume": 1099.52028, "trades": 14, "taker_buy_volume": 1919.6, "taker_buy_quote": 472.06356}, {"ts": 1768327980000, "open": 0.2457, "high": 0.2463, "low": 0.2457, "close": 0.2463, "volume": 13195.1, "quote_volume": 3248.10362, "trades": 29, "taker_buy_volume": 12337.4, "taker_buy_quote": 3036.88613}, {"ts": 1768328040000, "open": 0.2465, "high": 0.2471, "low": 0.2458, "close": 0.2469, "volume": 47505.0, "quote_volume": 11704.49284, "trades": 80, "taker_buy_volume": 19972.5, "taker_buy_quote": 4924.93599}, {"ts": 1768328100000, "open": 0.247, "high": 0.2483, "low": 0.247, "close": 0.2472, "volume": 36338.6, "quote_volume": 9000.85777, "trades": 73, "taker_buy_volume": 23983.0, "taker_buy_quote": 5942.23142}, {"ts": 1768328160000, "open": 0.2472, "high": 0.2472, "low": 0.2464, "close": 0.2471, "volume": 29897.4, "quote_volume": 7376.55456, "trades": 66, "taker_buy_volume": 13957.7, "taker_buy_quote": 3445.44003}, {"ts": 1768328220000, "open": 0.2471, "high": 0.248, "low": 0.2471, "close": 0.2478, "volume": 15285.0, "quote_volume": 3788.01196, "trades": 43, "taker_buy_volume": 14738.9, "taker_buy_quote": 3652.63823}, {"ts": 1768328280000, "open": 0.2481, "high": 0.2481, "low": 0.2472, "close": 0.2474, "volume": 10175.6, "quote_volume": 2519.63463, "trades": 28, "taker_buy_volume": 1832.7, "taker_buy_quote": 453.17088}, {"ts": 1768328340000, "open": 0.2474, "high": 0.2476, "low": 0.2472, "close": 0.2476, "volume": 4472.2, "quote_volume": 1106.26116, "trades": 13, "taker_buy_volume": 4370.3, "taker_buy_quote": 1081.06129}, {"ts": 1768328400000, "open": 0.2472, "high": 0.2475, "low": 0.2472, "close": 0.2472, "volume": 2659.1, "quote_volume": 657.67681, "trades": 9, "taker_buy_volume": 1746.5, "taker_buy_quote": 432.04411}, {"ts": 1768328460000, "open": 0.2472, "high": 0.2475, "low": 0.2469, "close": 0.2469, "volume": 12229.9, "quote_volume": 3021.98521, "trades": 16, "taker_buy_volume": 10752.0, "taker_buy_quote": 2656.71168}, {"ts": 1768328520000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 167.5, "quote_volume": 41.38925, "trades": 2, "taker_buy_volume": 167.5, "taker_buy_quote": 41.38925}, {"ts": 1768328580000, "open": 0.2471, "high": 0.2474, "low": 0.2468, "close": 0.2474, "volume": 5439.8, "quote_volume": 1344.52391, "trades": 20, "taker_buy_volume": 5059.4, "taker_buy_quote": 1250.62217}, {"ts": 1768328640000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 868.9, "quote_volume": 214.70519, "trades": 4, "taker_buy_volume": 351.4, "taker_buy_quote": 86.83094}, {"ts": 1768328700000, "open": 0.2472, "high": 0.2472, "low": 0.2469, "close": 0.247, "volume": 1142.7, "quote_volume": 282.23635, "trades": 6, "taker_buy_volume": 185.5, "taker_buy_quote": 45.81331}, {"ts": 1768328760000, "open": 0.2469, "high": 0.247, "low": 0.2465, "close": 0.2465, "volume": 12759.1, "quote_volume": 3147.02956, "trades": 21, "taker_buy_volume": 203.3, "taker_buy_quote": 50.20991}, {"ts": 1768328820000, "open": 0.2466, "high": 0.247, "low": 0.2466, "close": 0.2467, "volume": 11050.6, "quote_volume": 2727.12677, "trades": 22, "taker_buy_volume": 7364.4, "taker_buy_quote": 1817.68948}, {"ts": 1768328880000, "open": 0.2468, "high": 0.247, "low": 0.2468, "close": 0.247, "volume": 715.7, "quote_volume": 176.7325, "trades": 7, "taker_buy_volume": 482.7, "taker_buy_quote": 119.2048}, {"ts": 1768328940000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329000000, "open": 0.2469, "high": 0.2471, "low": 0.2463, "close": 0.2464, "volume": 6939.5, "quote_volume": 1711.08157, "trades": 22, "taker_buy_volume": 1712.1, "taker_buy_quote": 422.0612}, {"ts": 1768329060000, "open": 0.2463, "high": 0.2466, "low": 0.2463, "close": 0.2466, "volume": 3590.5, "quote_volume": 884.76354, "trades": 11, "taker_buy_volume": 3590.5, "taker_buy_quote": 884.76354}, {"ts": 1768329120000, "open": 0.2466, "high": 0.2468, "low": 0.2466, "close": 0.2468, "volume": 87.8, "quote_volume": 21.66186, "trades": 2, "taker_buy_volume": 51.9, "taker_buy_quote": 12.80892}, {"ts": 1768329180000, "open": 0.2468, "high": 0.2471, "low": 0.2468, "close": 0.2471, "volume": 1995.1, "quote_volume": 492.7355, "trades": 4, "taker_buy_volume": 1995.1, "taker_buy_quote": 492.7355}, {"ts": 1768329240000, "open": 0.2469, "high": 0.247, "low": 0.2466, "close": 0.2466, "volume": 7244.2, "quote_volume": 1788.57546, "trades": 18, "taker_buy_volume": 5467.4, "taker_buy_quote": 1350.16269}, {"ts": 1768329300000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 416.8, "quote_volume": 102.78288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329360000, "open": 0.2468, "high": 0.2472, "low": 0.2468, "close": 0.2468, "volume": 8939.2, "quote_volume": 2207.803, "trades": 23, "taker_buy_volume": 7869.3, "taker_buy_quote": 1943.67581}, {"ts": 1768329420000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2468, "volume": 3900.2, "quote_volume": 962.54845, "trades": 8, "taker_buy_volume": 3104.7, "taker_buy_quote": 766.23996}, {"ts": 1768329480000, "open": 0.2468, "high": 0.2468, "low": 0.2465, "close": 0.2465, "volume": 3142.2, "quote_volume": 774.74247, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329540000, "open": 0.2464, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 3779.7, "quote_volume": 931.0629, "trades": 14, "taker_buy_volume": 2779.7, "taker_buy_quote": 684.75951}, {"ts": 1768329600000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 40.6, "quote_volume": 10.01602, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 10.01602}, {"ts": 1768329660000, "open": 0.2466, "high": 0.2466, "low": 0.2462, "close": 0.2462, "volume": 6785.9, "quote_volume": 1671.47217, "trades": 12, "taker_buy_volume": 43.0, "taker_buy_quote": 10.5995}, {"ts": 1768329720000, "open": 0.2463, "high": 0.2466, "low": 0.2463, "close": 0.2466, "volume": 1445.9, "quote_volume": 356.43507, "trades": 4, "taker_buy_volume": 1445.9, "taker_buy_quote": 356.43507}, {"ts": 1768329780000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 1076.3, "quote_volume": 265.26743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329840000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 121.9, "quote_volume": 29.99959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329900000, "open": 0.2458, "high": 0.2461, "low": 0.2458, "close": 0.246, "volume": 8877.9, "quote_volume": 2184.14683, "trades": 17, "taker_buy_volume": 8299.1, "taker_buy_quote": 2041.76203}, {"ts": 1768329960000, "open": 0.2459, "high": 0.2463, "low": 0.2459, "close": 0.2463, "volume": 10734.7, "quote_volume": 2642.61697, "trades": 18, "taker_buy_volume": 3069.9, "taker_buy_quote": 755.74622}, {"ts": 1768330020000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 1989.7, "quote_volume": 490.00617, "trades": 6, "taker_buy_volume": 1795.7, "taker_buy_quote": 442.22397}, {"ts": 1768330080000, "open": 0.2462, "high": 0.2468, "low": 0.2462, "close": 0.2468, "volume": 5374.0, "quote_volume": 1325.12802, "trades": 15, "taker_buy_volume": 5279.0, "taker_buy_quote": 1301.73902}, {"ts": 1768330140000, "open": 0.2469, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 2050.5, "quote_volume": 506.16024, "trades": 6, "taker_buy_volume": 1466.5, "taker_buy_quote": 361.98394}, {"ts": 1768330200000, "open": 0.2471, "high": 0.2471, "low": 0.2466, "close": 0.2466, "volume": 3089.0, "quote_volume": 762.11912, "trades": 6, "taker_buy_volume": 166.4, "taker_buy_quote": 41.11744}, {"ts": 1768330260000, "open": 0.2467, "high": 0.2469, "low": 0.2464, "close": 0.2468, "volume": 10222.7, "quote_volume": 2521.27623, "trades": 15, "taker_buy_volume": 9583.9, "taker_buy_quote": 2363.85165}, {"ts": 1768330320000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 51.9, "quote_volume": 12.81411, "trades": 1, "taker_buy_volume": 51.9, "taker_buy_quote": 12.81411}, {"ts": 1768330380000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2474, "volume": 8997.2, "quote_volume": 2226.45997, "trades": 9, "taker_buy_volume": 8479.7, "taker_buy_quote": 2098.43047}, {"ts": 1768330440000, "open": 0.2474, "high": 0.2474, "low": 0.2471, "close": 0.2471, "volume": 622.8, "quote_volume": 153.96747, "trades": 4, "taker_buy_volume": 405.3, "taker_buy_quote": 100.22322}, {"ts": 1768330500000, "open": 0.2471, "high": 0.2478, "low": 0.2471, "close": 0.2478, "volume": 12887.8, "quote_volume": 3190.59918, "trades": 21, "taker_buy_volume": 12887.8, "taker_buy_quote": 3190.59918}, {"ts": 1768330560000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 223.1, "quote_volume": 55.30649, "trades": 1, "taker_buy_volume": 223.1, "taker_buy_quote": 55.30649}, {"ts": 1768330620000, "open": 0.2479, "high": 0.2482, "low": 0.2479, "close": 0.2482, "volume": 928.5, "quote_volume": 230.28864, "trades": 9, "taker_buy_volume": 928.5, "taker_buy_quote": 230.28864}, {"ts": 1768330680000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 1358.1, "quote_volume": 337.05559, "trades": 7, "taker_buy_volume": 308.1, "taker_buy_quote": 76.49884}, {"ts": 1768330740000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 4478.6, "quote_volume": 1112.03638, "trades": 8, "taker_buy_volume": 451.3, "taker_buy_quote": 112.05779}, {"ts": 1768330800000, "open": 0.2484, "high": 0.2489, "low": 0.2484, "close": 0.2484, "volume": 7699.5, "quote_volume": 1914.13976, "trades": 32, "taker_buy_volume": 1334.9, "taker_buy_quote": 331.78977}, {"ts": 1768330860000, "open": 0.2484, "high": 0.2499, "low": 0.2483, "close": 0.2492, "volume": 48439.5, "quote_volume": 12061.88861, "trades": 110, "taker_buy_volume": 23949.6, "taker_buy_quote": 5961.71}, {"ts": 1768330920000, "open": 0.2491, "high": 0.2495, "low": 0.249, "close": 0.2495, "volume": 9023.0, "quote_volume": 2248.6352, "trades": 40, "taker_buy_volume": 6945.2, "taker_buy_quote": 1731.20842}, {"ts": 1768330980000, "open": 0.2496, "high": 0.2496, "low": 0.2485, "close": 0.2485, "volume": 3029.8, "quote_volume": 755.13721, "trades": 16, "taker_buy_volume": 1109.8, "taker_buy_quote": 277.00608}, {"ts": 1768331040000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 135.6, "quote_volume": 33.6966, "trades": 1, "taker_buy_volume": 135.6, "taker_buy_quote": 33.6966}, {"ts": 1768331100000, "open": 0.2486, "high": 0.2488, "low": 0.2484, "close": 0.2488, "volume": 4743.3, "quote_volume": 1179.47277, "trades": 25, "taker_buy_volume": 4702.5, "taker_buy_quote": 1169.33397}, {"ts": 1768331160000, "open": 0.2484, "high": 0.2488, "low": 0.2484, "close": 0.2488, "volume": 1004.9, "quote_volume": 249.72427, "trades": 4, "taker_buy_volume": 138.4, "taker_buy_quote": 34.43392}, {"ts": 1768331220000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 71.7, "quote_volume": 17.84613, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 17.84613}, {"ts": 1768331280000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 926.4, "quote_volume": 230.80233, "trades": 4, "taker_buy_volume": 384.9, "taker_buy_quote": 95.91708}, {"ts": 1768331340000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331400000, "open": 0.2492, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 333.7, "quote_volume": 83.19959, "trades": 2, "taker_buy_volume": 333.7, "taker_buy_quote": 83.19959}, {"ts": 1768331460000, "open": 0.2495, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 4815.5, "quote_volume": 1201.66955, "trades": 12, "taker_buy_volume": 2386.5, "taker_buy_quote": 595.61865}, {"ts": 1768331520000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 825.6, "quote_volume": 205.70871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331580000, "open": 0.2494, "high": 0.2494, "low": 0.2489, "close": 0.2491, "volume": 2826.1, "quote_volume": 704.0118, "trades": 15, "taker_buy_volume": 581.7, "taker_buy_quote": 144.95919}, {"ts": 1768331640000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 278.3, "quote_volume": 69.35236, "trades": 2, "taker_buy_volume": 278.3, "taker_buy_quote": 69.35236}, {"ts": 1768331700000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 490.7, "quote_volume": 122.36701, "trades": 4, "taker_buy_volume": 462.2, "taker_buy_quote": 115.26196}, {"ts": 1768331760000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 139.4, "quote_volume": 34.75242, "trades": 1, "taker_buy_volume": 139.4, "taker_buy_quote": 34.75242}, {"ts": 1768331820000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331880000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 1268.2, "quote_volume": 316.27228, "trades": 4, "taker_buy_volume": 325.5, "taker_buy_quote": 81.1629}, {"ts": 1768331940000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 167.7, "quote_volume": 41.82438, "trades": 1, "taker_buy_volume": 167.7, "taker_buy_quote": 41.82438}, {"ts": 1768332000000, "open": 0.2491, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 627.3, "quote_volume": 156.32059, "trades": 3, "taker_buy_volume": 300.8, "taker_buy_quote": 74.98944}, {"ts": 1768332060000, "open": 0.2491, "high": 0.2492, "low": 0.2488, "close": 0.2492, "volume": 885.0, "quote_volume": 220.40149, "trades": 4, "taker_buy_volume": 522.8, "taker_buy_quote": 130.26686}, {"ts": 1768332120000, "open": 0.2492, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 354.8, "quote_volume": 88.47448, "trades": 2, "taker_buy_volume": 354.8, "taker_buy_quote": 88.47448}, {"ts": 1768332180000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 322.2, "quote_volume": 80.32446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332240000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 1190.9, "quote_volume": 297.0401, "trades": 4, "taker_buy_volume": 296.4, "taker_buy_quote": 73.9518}, {"ts": 1768332300000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 894.2, "quote_volume": 223.05115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332360000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 138.3, "quote_volume": 34.45053, "trades": 1, "taker_buy_volume": 138.3, "taker_buy_quote": 34.45053}, {"ts": 1768332420000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 784.8, "quote_volume": 195.57649, "trades": 4, "taker_buy_volume": 155.3, "taker_buy_quote": 38.71629}, {"ts": 1768332480000, "open": 0.2494, "high": 0.2497, "low": 0.2494, "close": 0.2497, "volume": 414.8, "quote_volume": 103.51629, "trades": 3, "taker_buy_volume": 414.8, "taker_buy_quote": 103.51629}, {"ts": 1768332540000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 1942.5, "quote_volume": 484.94316, "trades": 5, "taker_buy_volume": 1188.3, "taker_buy_quote": 296.71851}, {"ts": 1768332600000, "open": 0.2498, "high": 0.2498, "low": 0.2494, "close": 0.2494, "volume": 2443.4, "quote_volume": 609.80394, "trades": 6, "taker_buy_volume": 161.2, "taker_buy_quote": 40.20328}, {"ts": 1768332660000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332720000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332780000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 517.5, "quote_volume": 128.8575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332840000, "open": 0.2493, "high": 0.2493, "low": 0.2487, "close": 0.2487, "volume": 4924.9, "quote_volume": 1225.83262, "trades": 9, "taker_buy_volume": 382.0, "taker_buy_quote": 95.0034}, {"ts": 1768332900000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 645.8, "quote_volume": 160.52986, "trades": 5, "taker_buy_volume": 430.5, "taker_buy_quote": 107.02781}, {"ts": 1768332960000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 128.4, "quote_volume": 31.92024, "trades": 1, "taker_buy_volume": 128.4, "taker_buy_quote": 31.92024}, {"ts": 1768333020000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 1005.9, "quote_volume": 249.88034, "trades": 5, "taker_buy_volume": 318.1, "taker_buy_quote": 79.04785}, {"ts": 1768333080000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 2316.1, "quote_volume": 574.89579, "trades": 7, "taker_buy_volume": 2195.4, "taker_buy_quote": 544.93805}, {"ts": 1768333140000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333200000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333260000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 688.8, "quote_volume": 170.98392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333320000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333380000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 1196.1, "quote_volume": 297.04338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333440000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 578.4, "quote_volume": 143.61672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333500000, "open": 0.2478, "high": 0.2478, "low": 0.2474, "close": 0.2477, "volume": 12318.3, "quote_volume": 3048.9655, "trades": 17, "taker_buy_volume": 402.5, "taker_buy_quote": 99.69925}, {"ts": 1768333560000, "open": 0.2479, "high": 0.2479, "low": 0.2475, "close": 0.2477, "volume": 14048.5, "quote_volume": 3477.76308, "trades": 15, "taker_buy_volume": 5384.0, "taker_buy_quote": 1333.24148}, {"ts": 1768333620000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 517.5, "quote_volume": 128.0295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333680000, "open": 0.2475, "high": 0.2476, "low": 0.2472, "close": 0.2476, "volume": 2303.8, "quote_volume": 570.20626, "trades": 6, "taker_buy_volume": 2263.1, "taker_buy_quote": 560.14522}, {"ts": 1768333740000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 46.0, "quote_volume": 11.385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333800000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 207.1, "quote_volume": 51.3608, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 51.3608}, {"ts": 1768333860000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 61.0, "quote_volume": 15.13052, "trades": 2, "taker_buy_volume": 61.0, "taker_buy_quote": 15.13052}, {"ts": 1768333920000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 3946.7, "quote_volume": 980.75495, "trades": 3, "taker_buy_volume": 3946.7, "taker_buy_quote": 980.75495}, {"ts": 1768333980000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 5678.5, "quote_volume": 1410.17435, "trades": 12, "taker_buy_volume": 1449.3, "taker_buy_quote": 359.86119}, {"ts": 1768334040000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334100000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 548.9, "quote_volume": 136.29187, "trades": 2, "taker_buy_volume": 548.9, "taker_buy_quote": 136.29187}, {"ts": 1768334160000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334220000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334280000, "open": 0.2487, "high": 0.249, "low": 0.2487, "close": 0.249, "volume": 85.2, "quote_volume": 21.20748, "trades": 2, "taker_buy_volume": 60.8, "taker_buy_quote": 15.1392}, {"ts": 1768334340000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 578.2, "quote_volume": 143.92612, "trades": 2, "taker_buy_volume": 60.7, "taker_buy_quote": 15.12037}, {"ts": 1768334400000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 82.3, "quote_volume": 20.46192, "trades": 2, "taker_buy_volume": 60.9, "taker_buy_quote": 15.13974}, {"ts": 1768334460000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 3536.0, "quote_volume": 878.06685, "trades": 7, "taker_buy_volume": 3536.0, "taker_buy_quote": 878.06685}, {"ts": 1768334520000, "open": 0.2485, "high": 0.2489, "low": 0.2485, "close": 0.2489, "volume": 6400.5, "quote_volume": 1591.42235, "trades": 12, "taker_buy_volume": 5883.0, "taker_buy_quote": 1462.6166}, {"ts": 1768334580000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 930.4, "quote_volume": 231.60492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334640000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 155.4, "quote_volume": 38.67906, "trades": 2, "taker_buy_volume": 155.4, "taker_buy_quote": 38.67906}, {"ts": 1768334700000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334760000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 64.1, "quote_volume": 15.96731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334820000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.2491, "volume": 269.1, "quote_volume": 67.02998, "trades": 2, "taker_buy_volume": 240.8, "taker_buy_quote": 59.98328}, {"ts": 1768334880000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 878.3, "quote_volume": 218.7367, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 99.64}, {"ts": 1768334940000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 419.1, "quote_volume": 104.27208, "trades": 2, "taker_buy_volume": 375.3, "taker_buy_quote": 93.37464}, {"ts": 1768335000000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 517.5, "quote_volume": 128.6505, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 128.6505}, {"ts": 1768335060000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335120000, "open": 0.2491, "high": 0.2494, "low": 0.2491, "close": 0.2494, "volume": 903.3, "quote_volume": 225.22652, "trades": 5, "taker_buy_volume": 859.8, "taker_buy_quote": 214.39067}, {"ts": 1768335180000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 1455.6, "quote_volume": 363.02664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335240000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335300000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 282.9, "quote_volume": 70.52248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335360000, "open": 0.249, "high": 0.249, "low": 0.2484, "close": 0.2484, "volume": 1724.3, "quote_volume": 428.79294, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335420000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 1620.0, "quote_volume": 402.408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335480000, "open": 0.2485, "high": 0.2494, "low": 0.2485, "close": 0.2492, "volume": 7980.3, "quote_volume": 1988.25249, "trades": 19, "taker_buy_volume": 7478.8, "taker_buy_quote": 1863.41974}, {"ts": 1768335540000, "open": 0.2494, "high": 0.2496, "low": 0.2494, "close": 0.2496, "volume": 4239.9, "quote_volume": 1058.08839, "trades": 6, "taker_buy_volume": 918.1, "taker_buy_quote": 229.15776}, {"ts": 1768335600000, "open": 0.2494, "high": 0.2496, "low": 0.2492, "close": 0.2492, "volume": 4767.5, "quote_volume": 1188.73351, "trades": 9, "taker_buy_volume": 517.5, "taker_buy_quote": 129.168}, {"ts": 1768335660000, "open": 0.2489, "high": 0.2489, "low": 0.2486, "close": 0.2486, "volume": 5524.6, "quote_volume": 1373.94159, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335720000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 471.7, "quote_volume": 117.39455, "trades": 3, "taker_buy_volume": 471.7, "taker_buy_quote": 117.39455}, {"ts": 1768335780000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 1482.0, "quote_volume": 368.7596, "trades": 6, "taker_buy_volume": 1482.0, "taker_buy_quote": 368.7596}, {"ts": 1768335840000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335900000, "open": 0.2493, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 709.8, "quote_volume": 176.99475, "trades": 3, "taker_buy_volume": 709.8, "taker_buy_quote": 176.99475}, {"ts": 1768335960000, "open": 0.2495, "high": 0.2499, "low": 0.2493, "close": 0.2497, "volume": 36687.2, "quote_volume": 9156.70079, "trades": 100, "taker_buy_volume": 24445.4, "taker_buy_quote": 6103.14913}, {"ts": 1768336020000, "open": 0.2495, "high": 0.2499, "low": 0.2493, "close": 0.2493, "volume": 6134.5, "quote_volume": 1531.21049, "trades": 23, "taker_buy_volume": 1133.5, "taker_buy_quote": 283.20156}, {"ts": 1768336080000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 1193.1, "quote_volume": 297.46119, "trades": 5, "taker_buy_volume": 25.1, "taker_buy_quote": 6.25743}, {"ts": 1768336140000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336200000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 1196.9, "quote_volume": 298.40628, "trades": 4, "taker_buy_volume": 611.3, "taker_buy_quote": 152.4162}, {"ts": 1768336260000, "open": 0.2492, "high": 0.2496, "low": 0.2491, "close": 0.2496, "volume": 1664.0, "quote_volume": 414.99337, "trades": 12, "taker_buy_volume": 449.2, "taker_buy_quote": 112.12032}, {"ts": 1768336320000, "open": 0.2496, "high": 0.25, "low": 0.2496, "close": 0.2499, "volume": 18105.9, "quote_volume": 4524.38307, "trades": 30, "taker_buy_volume": 15522.3, "taker_buy_quote": 3878.74143}, {"ts": 1768336380000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 757.1, "quote_volume": 189.22325, "trades": 3, "taker_buy_volume": 239.6, "taker_buy_quote": 59.9}, {"ts": 1768336440000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336500000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 3945.3, "quote_volume": 985.61372, "trades": 6, "taker_buy_volume": 3762.1, "taker_buy_quote": 939.84355}, {"ts": 1768336560000, "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2497, "volume": 5330.0, "quote_volume": 1331.30698, "trades": 17, "taker_buy_volume": 231.0, "taker_buy_quote": 57.6807}, {"ts": 1768336620000, "open": 0.2496, "high": 0.2496, "low": 0.2492, "close": 0.2492, "volume": 1165.7, "quote_volume": 290.8719, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336680000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 2290.0, "quote_volume": 570.4992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336740000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 460.3, "quote_volume": 114.69598, "trades": 2, "taker_buy_volume": 406.4, "taker_buy_quote": 101.27488}, {"ts": 1768336800000, "open": 0.2495, "high": 0.2495, "low": 0.2492, "close": 0.2492, "volume": 436.4, "quote_volume": 108.82015, "trades": 2, "taker_buy_volume": 230.9, "taker_buy_quote": 57.60955}, {"ts": 1768336860000, "open": 0.2491, "high": 0.2491, "low": 0.2484, "close": 0.2484, "volume": 2044.3, "quote_volume": 508.76453, "trades": 7, "taker_buy_volume": 258.8, "taker_buy_quote": 64.33768}, {"ts": 1768336920000, "open": 0.2482, "high": 0.2485, "low": 0.2481, "close": 0.2485, "volume": 4248.8, "quote_volume": 1054.85306, "trades": 15, "taker_buy_volume": 2543.5, "taker_buy_quote": 631.5976}, {"ts": 1768336980000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 489.0, "quote_volume": 121.6143, "trades": 3, "taker_buy_volume": 489.0, "taker_buy_quote": 121.6143}, {"ts": 1768337040000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337100000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 1137.5, "quote_volume": 282.43202, "trades": 5, "taker_buy_volume": 960.3, "taker_buy_quote": 238.42235}, {"ts": 1768337160000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 474.5, "quote_volume": 117.72345, "trades": 2, "taker_buy_volume": 334.5, "taker_buy_quote": 82.98945}, {"ts": 1768337220000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 6310.2, "quote_volume": 1567.30414, "trades": 11, "taker_buy_volume": 6310.2, "taker_buy_quote": 1567.30414}, {"ts": 1768337280000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337340000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337400000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337460000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 178.5, "quote_volume": 44.35286, "trades": 3, "taker_buy_volume": 30.0, "taker_buy_quote": 7.455}, {"ts": 1768337520000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337580000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337640000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 517.5, "quote_volume": 128.754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337700000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337760000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337820000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 2333.8, "quote_volume": 580.88282, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337880000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 597.8, "quote_volume": 148.80045, "trades": 4, "taker_buy_volume": 80.3, "taker_buy_quote": 19.9947}, {"ts": 1768337940000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338000000, "open": 0.2489, "high": 0.2494, "low": 0.2489, "close": 0.2494, "volume": 2191.0, "quote_volume": 545.95775, "trades": 7, "taker_buy_volume": 267.5, "taker_buy_quote": 66.63201}, {"ts": 1768338060000, "open": 0.2492, "high": 0.2492, "low": 0.2488, "close": 0.2488, "volume": 1178.7, "quote_volume": 293.5063, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 24.91}, {"ts": 1768338120000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338180000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 227.5, "quote_volume": 56.62308, "trades": 2, "taker_buy_volume": 227.5, "taker_buy_quote": 56.62308}, {"ts": 1768338240000, "open": 0.249, "high": 0.2493, "low": 0.249, "close": 0.2493, "volume": 1085.7, "quote_volume": 270.44714, "trades": 3, "taker_buy_volume": 1085.7, "taker_buy_quote": 270.44714}, {"ts": 1768338300000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 1596.8, "quote_volume": 398.27728, "trades": 8, "taker_buy_volume": 907.2, "taker_buy_quote": 226.29104}, {"ts": 1768338360000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 46.0, "quote_volume": 11.4724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338420000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338480000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 189.4, "quote_volume": 47.19848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338540000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338600000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338660000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338720000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 2741.2, "quote_volume": 683.54769, "trades": 9, "taker_buy_volume": 558.2, "taker_buy_quote": 139.21099}, {"ts": 1768338780000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 5260.3, "quote_volume": 1311.94069, "trades": 26, "taker_buy_volume": 947.3, "taker_buy_quote": 236.35135}, {"ts": 1768338840000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 61.7, "quote_volume": 15.37564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338900000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 467.8, "quote_volume": 116.60728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338960000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339020000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 2960.3, "quote_volume": 738.29882, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339080000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 59.2, "quote_volume": 14.75264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339140000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339200000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339260000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 42.1, "quote_volume": 10.49553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339320000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 603.9, "quote_volume": 150.73344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339380000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339440000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339500000, "open": 0.2497, "high": 0.2498, "low": 0.2494, "close": 0.2498, "volume": 13723.7, "quote_volume": 3424.61292, "trades": 45, "taker_buy_volume": 2244.4, "taker_buy_quote": 560.44575}, {"ts": 1768339560000, "open": 0.2497, "high": 0.2499, "low": 0.2496, "close": 0.2499, "volume": 1849.3, "quote_volume": 461.86917, "trades": 9, "taker_buy_volume": 1660.4, "taker_buy_quote": 414.71042}, {"ts": 1768339620000, "open": 0.2497, "high": 0.2497, "low": 0.249, "close": 0.249, "volume": 1731.8, "quote_volume": 432.0087, "trades": 5, "taker_buy_volume": 150.8, "taker_buy_quote": 37.5492}, {"ts": 1768339680000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.2491, "volume": 139.9, "quote_volume": 34.83963, "trades": 2, "taker_buy_volume": 45.3, "taker_buy_quote": 11.28423}, {"ts": 1768339740000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 1003.7, "quote_volume": 250.26816, "trades": 2, "taker_buy_volume": 1003.7, "taker_buy_quote": 250.26816}, {"ts": 1768339800000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339860000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339920000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 803.0, "quote_volume": 200.2682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339980000, "open": 0.2494, "high": 0.2496, "low": 0.2494, "close": 0.2496, "volume": 1193.4, "quote_volume": 297.76914, "trades": 3, "taker_buy_volume": 1193.4, "taker_buy_quote": 297.76914}, {"ts": 1768340040000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 686.9, "quote_volume": 171.32321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340100000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340160000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 1084.2, "quote_volume": 270.64554, "trades": 2, "taker_buy_volume": 1084.2, "taker_buy_quote": 270.64554}, {"ts": 1768340220000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 6198.9, "quote_volume": 1549.63337, "trades": 41, "taker_buy_volume": 652.9, "taker_buy_quote": 163.15169}, {"ts": 1768340280000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 313.8, "quote_volume": 78.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340340000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 186.3, "quote_volume": 46.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340400000, "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2496, "volume": 1535.3, "quote_volume": 383.41369, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340460000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 118.8, "quote_volume": 29.67624, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 29.67624}, {"ts": 1768340520000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340580000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340640000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340700000, "open": 0.25, "high": 0.2504, "low": 0.25, "close": 0.2504, "volume": 2438.8, "quote_volume": 610.30097, "trades": 20, "taker_buy_volume": 740.5, "taker_buy_quote": 185.23409}, {"ts": 1768340760000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 593.7, "quote_volume": 148.6576, "trades": 5, "taker_buy_volume": 544.9, "taker_buy_quote": 136.44296}, {"ts": 1768340820000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 592.7, "quote_volume": 148.35281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340880000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 13334.6, "quote_volume": 3340.04866, "trades": 21, "taker_buy_volume": 11590.0, "taker_buy_quote": 2903.02636}, {"ts": 1768340940000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 1110.4, "quote_volume": 278.15715, "trades": 11, "taker_buy_volume": 669.3, "taker_buy_quote": 167.65965}, {"ts": 1768341000000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 736.6, "quote_volume": 184.52115, "trades": 5, "taker_buy_volume": 28.5, "taker_buy_quote": 7.1421}, {"ts": 1768341060000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 593.0, "quote_volume": 148.4927, "trades": 4, "taker_buy_volume": 55.0, "taker_buy_quote": 13.7775}, {"ts": 1768341120000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 1514.4, "quote_volume": 379.02092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341180000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341240000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341300000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341360000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 618.6, "quote_volume": 154.89744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341420000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 1480.4, "quote_volume": 370.47548, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341480000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 567.3, "quote_volume": 141.88173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341540000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 737.7, "quote_volume": 184.44156, "trades": 4, "taker_buy_volume": 58.0, "taker_buy_quote": 14.5058}, {"ts": 1768341600000, "open": 0.2499, "high": 0.2499, "low": 0.2497, "close": 0.2498, "volume": 14541.1, "quote_volume": 3631.95019, "trades": 16, "taker_buy_volume": 517.5, "taker_buy_quote": 129.2715}, {"ts": 1768341660000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 839.0, "quote_volume": 209.5822, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341720000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 1533.1, "quote_volume": 382.81507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341780000, "open": 0.2497, "high": 0.2501, "low": 0.2497, "close": 0.2501, "volume": 11816.4, "quote_volume": 2952.6028, "trades": 20, "taker_buy_volume": 11816.4, "taker_buy_quote": 2952.6028}, {"ts": 1768341840000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 421.3, "quote_volume": 105.37748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341900000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341960000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 19.9, "quote_volume": 4.98097, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 4.98097}, {"ts": 1768342020000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 4041.1, "quote_volume": 1011.80818, "trades": 11, "taker_buy_volume": 1863.0, "taker_buy_quote": 466.4952}, {"ts": 1768342080000, "open": 0.2504, "high": 0.251, "low": 0.2504, "close": 0.251, "volume": 2255.7, "quote_volume": 565.35204, "trades": 13, "taker_buy_volume": 1807.5, "taker_buy_quote": 453.05862}, {"ts": 1768342140000, "open": 0.2508, "high": 0.2512, "low": 0.2505, "close": 0.2511, "volume": 21231.9, "quote_volume": 5327.70163, "trades": 72, "taker_buy_volume": 8407.1, "taker_buy_quote": 2110.80358}, {"ts": 1768342200000, "open": 0.2512, "high": 0.2552, "low": 0.251, "close": 0.2539, "volume": 142772.8, "quote_volume": 36155.16758, "trades": 408, "taker_buy_volume": 74612.8, "taker_buy_quote": 18893.89592}, {"ts": 1768342260000, "open": 0.2542, "high": 0.2543, "low": 0.2527, "close": 0.253, "volume": 41134.4, "quote_volume": 10430.23426, "trades": 87, "taker_buy_volume": 22156.3, "taker_buy_quote": 5619.23683}, {"ts": 1768342320000, "open": 0.2531, "high": 0.2534, "low": 0.2515, "close": 0.2516, "volume": 52258.2, "quote_volume": 13214.71723, "trades": 158, "taker_buy_volume": 38564.2, "taker_buy_quote": 9754.82695}, {"ts": 1768342380000, "open": 0.2513, "high": 0.2518, "low": 0.2512, "close": 0.2518, "volume": 4237.8, "quote_volume": 1065.65573, "trades": 19, "taker_buy_volume": 3949.3, "taker_buy_quote": 993.15833}, {"ts": 1768342440000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 142.1, "quote_volume": 35.79499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342500000, "open": 0.252, "high": 0.252, "low": 0.2514, "close": 0.2514, "volume": 8514.8, "quote_volume": 2143.74421, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342560000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2505, "volume": 8502.2, "quote_volume": 2130.28714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342620000, "open": 0.2504, "high": 0.2514, "low": 0.2503, "close": 0.2513, "volume": 15611.8, "quote_volume": 3915.14871, "trades": 35, "taker_buy_volume": 13981.3, "taker_buy_quote": 3507.0295}, {"ts": 1768342680000, "open": 0.2514, "high": 0.2514, "low": 0.2501, "close": 0.2506, "volume": 17911.1, "quote_volume": 4492.57048, "trades": 28, "taker_buy_volume": 2674.1, "taker_buy_quote": 670.42186}, {"ts": 1768342740000, "open": 0.2503, "high": 0.2519, "low": 0.2503, "close": 0.2511, "volume": 9609.9, "quote_volume": 2414.83979, "trades": 26, "taker_buy_volume": 6801.4, "taker_buy_quote": 1709.44494}, {"ts": 1768342800000, "open": 0.2509, "high": 0.2514, "low": 0.2507, "close": 0.2508, "volume": 10839.6, "quote_volume": 2720.09365, "trades": 19, "taker_buy_volume": 8326.5, "taker_buy_quote": 2089.95068}, {"ts": 1768342860000, "open": 0.251, "high": 0.2511, "low": 0.2507, "close": 0.251, "volume": 8815.4, "quote_volume": 2212.19432, "trades": 26, "taker_buy_volume": 2743.8, "taker_buy_quote": 688.68604}, {"ts": 1768342920000, "open": 0.251, "high": 0.251, "low": 0.2506, "close": 0.2507, "volume": 3529.8, "quote_volume": 885.26935, "trades": 10, "taker_buy_volume": 2321.0, "taker_buy_quote": 582.22649}, {"ts": 1768342980000, "open": 0.251, "high": 0.2513, "low": 0.251, "close": 0.2513, "volume": 1591.8, "quote_volume": 399.78077, "trades": 5, "taker_buy_volume": 1591.8, "taker_buy_quote": 399.78077}, {"ts": 1768343040000, "open": 0.251, "high": 0.251, "low": 0.2503, "close": 0.2503, "volume": 3265.2, "quote_volume": 818.81945, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343100000, "open": 0.2505, "high": 0.251, "low": 0.2505, "close": 0.251, "volume": 3203.1, "quote_volume": 803.06968, "trades": 9, "taker_buy_volume": 3203.1, "taker_buy_quote": 803.06968}, {"ts": 1768343160000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 578.1, "quote_volume": 145.31512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343220000, "open": 0.2509, "high": 0.251, "low": 0.2506, "close": 0.2506, "volume": 8063.3, "quote_volume": 2022.282, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343280000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 2944.3, "quote_volume": 737.40791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343340000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 123.6, "quote_volume": 30.93275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343400000, "open": 0.2505, "high": 0.2505, "low": 0.2501, "close": 0.2501, "volume": 6332.3, "quote_volume": 1584.18115, "trades": 6, "taker_buy_volume": 32.7, "taker_buy_quote": 8.19135}, {"ts": 1768343460000, "open": 0.2503, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 2440.2, "quote_volume": 610.99726, "trades": 6, "taker_buy_volume": 2392.2, "taker_buy_quote": 598.99246}, {"ts": 1768343520000, "open": 0.25, "high": 0.2502, "low": 0.2499, "close": 0.2501, "volume": 8886.2, "quote_volume": 2220.95807, "trades": 11, "taker_buy_volume": 252.0, "taker_buy_quote": 63.0252}, {"ts": 1768343580000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343640000, "open": 0.2503, "high": 0.2513, "low": 0.2503, "close": 0.2513, "volume": 17276.3, "quote_volume": 4337.08673, "trades": 21, "taker_buy_volume": 17276.3, "taker_buy_quote": 4337.08673}, {"ts": 1768343700000, "open": 0.2514, "high": 0.2518, "low": 0.2514, "close": 0.2517, "volume": 4409.4, "quote_volume": 1109.03699, "trades": 6, "taker_buy_volume": 4126.5, "taker_buy_quote": 1037.80282}, {"ts": 1768343760000, "open": 0.252, "high": 0.252, "low": 0.2514, "close": 0.2514, "volume": 7781.3, "quote_volume": 1958.34456, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343820000, "open": 0.2514, "high": 0.2515, "low": 0.2511, "close": 0.2515, "volume": 5978.6, "quote_volume": 1501.92258, "trades": 17, "taker_buy_volume": 337.1, "taker_buy_quote": 84.78065}, {"ts": 1768343880000, "open": 0.2517, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 3968.5, "quote_volume": 998.10536, "trades": 12, "taker_buy_volume": 3418.4, "taker_buy_quote": 859.7276}, {"ts": 1768343940000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 1935.5, "quote_volume": 486.5847, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344000000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344060000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344120000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344180000, "open": 0.2514, "high": 0.2515, "low": 0.2511, "close": 0.2515, "volume": 32595.3, "quote_volume": 8194.68936, "trades": 48, "taker_buy_volume": 24385.0, "taker_buy_quote": 6132.40051}, {"ts": 1768344240000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 45.8, "quote_volume": 11.5187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344300000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344360000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 25.8, "quote_volume": 6.48096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344420000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344480000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 469.0, "quote_volume": 118.25066, "trades": 3, "taker_buy_volume": 469.0, "taker_buy_quote": 118.25066}, {"ts": 1768344540000, "open": 0.2523, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 3041.7, "quote_volume": 766.99721, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344600000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 831.2, "quote_volume": 210.04424, "trades": 1, "taker_buy_volume": 831.2, "taker_buy_quote": 210.04424}, {"ts": 1768344660000, "open": 0.2526, "high": 0.2526, "low": 0.2519, "close": 0.2519, "volume": 8612.8, "quote_volume": 2172.61718, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344720000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 720.4, "quote_volume": 181.68488, "trades": 5, "taker_buy_volume": 515.4, "taker_buy_quote": 129.98388}, {"ts": 1768344780000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 3252.3, "quote_volume": 820.71956, "trades": 5, "taker_buy_volume": 3252.3, "taker_buy_quote": 820.71956}, {"ts": 1768344840000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 59.5, "quote_volume": 14.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344900000, "open": 0.2521, "high": 0.2521, "low": 0.2518, "close": 0.2518, "volume": 2923.4, "quote_volume": 736.44254, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344960000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2514, "volume": 10541.9, "quote_volume": 2650.32226, "trades": 8, "taker_buy_volume": 1421.5, "taker_buy_quote": 357.3651}, {"ts": 1768345020000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 277.9, "quote_volume": 69.91399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345080000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 6330.5, "quote_volume": 1595.15527, "trades": 7, "taker_buy_volume": 3347.8, "taker_buy_quote": 843.81314}, {"ts": 1768345140000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345200000, "open": 0.2525, "high": 0.253, "low": 0.2524, "close": 0.2524, "volume": 9302.2, "quote_volume": 2349.90561, "trades": 17, "taker_buy_volume": 1598.7, "taker_buy_quote": 403.93559}, {"ts": 1768345260000, "open": 0.2529, "high": 0.2535, "low": 0.2529, "close": 0.2535, "volume": 14514.7, "quote_volume": 3672.22155, "trades": 15, "taker_buy_volume": 14385.3, "taker_buy_quote": 3639.41865}, {"ts": 1768345320000, "open": 0.2536, "high": 0.2536, "low": 0.2533, "close": 0.2534, "volume": 2652.1, "quote_volume": 672.07882, "trades": 42, "taker_buy_volume": 189.6, "taker_buy_quote": 48.08256}, {"ts": 1768345380000, "open": 0.2534, "high": 0.2538, "low": 0.2534, "close": 0.2535, "volume": 12686.5, "quote_volume": 3215.83181, "trades": 11, "taker_buy_volume": 12403.2, "taker_buy_quote": 3143.96796}, {"ts": 1768345440000, "open": 0.2535, "high": 0.2535, "low": 0.2528, "close": 0.2534, "volume": 2035.8, "quote_volume": 515.24198, "trades": 6, "taker_buy_volume": 232.9, "taker_buy_quote": 59.03224}, {"ts": 1768345500000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2531, "volume": 777.8, "quote_volume": 196.96091, "trades": 8, "taker_buy_volume": 360.4, "taker_buy_quote": 91.27523}, {"ts": 1768345560000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345620000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 142.8, "quote_volume": 36.08556, "trades": 1, "taker_buy_volume": 142.8, "taker_buy_quote": 36.08556}, {"ts": 1768345680000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 141.3, "quote_volume": 35.70651, "trades": 1, "taker_buy_volume": 141.3, "taker_buy_quote": 35.70651}, {"ts": 1768345740000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 165.2, "quote_volume": 41.81212, "trades": 2, "taker_buy_volume": 165.2, "taker_buy_quote": 41.81212}, {"ts": 1768345800000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2527, "volume": 315.6, "quote_volume": 79.80753, "trades": 2, "taker_buy_volume": 315.6, "taker_buy_quote": 79.80753}, {"ts": 1768345860000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345920000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 625.1, "quote_volume": 158.25781, "trades": 2, "taker_buy_volume": 175.1, "taker_buy_quote": 44.31781}, {"ts": 1768345980000, "open": 0.2533, "high": 0.2533, "low": 0.253, "close": 0.2532, "volume": 370.7, "quote_volume": 93.85923, "trades": 3, "taker_buy_volume": 291.3, "taker_buy_quote": 73.77103}, {"ts": 1768346040000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 140.6, "quote_volume": 35.59992, "trades": 1, "taker_buy_volume": 140.6, "taker_buy_quote": 35.59992}, {"ts": 1768346100000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346160000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 763.4, "quote_volume": 193.20006, "trades": 3, "taker_buy_volume": 313.4, "taker_buy_quote": 79.30506}, {"ts": 1768346220000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 284.8, "quote_volume": 72.06827, "trades": 2, "taker_buy_volume": 284.8, "taker_buy_quote": 72.06827}, {"ts": 1768346280000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 364.4, "quote_volume": 92.15676, "trades": 2, "taker_buy_volume": 364.4, "taker_buy_quote": 92.15676}, {"ts": 1768346340000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 348.8, "quote_volume": 88.29799, "trades": 2, "taker_buy_volume": 348.8, "taker_buy_quote": 88.29799}, {"ts": 1768346400000, "open": 0.2532, "high": 0.2535, "low": 0.2529, "close": 0.2529, "volume": 6402.3, "quote_volume": 1621.6161, "trades": 16, "taker_buy_volume": 2647.9, "taker_buy_quote": 670.93994}, {"ts": 1768346460000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.253, "volume": 2510.0, "quote_volume": 634.77867, "trades": 9, "taker_buy_volume": 835.3, "taker_buy_quote": 211.2859}, {"ts": 1768346520000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 40.7, "quote_volume": 10.28489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346580000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 348.0, "quote_volume": 88.0002, "trades": 4, "taker_buy_volume": 348.0, "taker_buy_quote": 88.0002}, {"ts": 1768346640000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 1371.4, "quote_volume": 346.82706, "trades": 12, "taker_buy_volume": 1371.4, "taker_buy_quote": 346.82706}, {"ts": 1768346700000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 214.0, "quote_volume": 54.1206, "trades": 4, "taker_buy_volume": 214.0, "taker_buy_quote": 54.1206}, {"ts": 1768346760000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 217.4, "quote_volume": 55.00848, "trades": 3, "taker_buy_volume": 217.4, "taker_buy_quote": 55.00848}, {"ts": 1768346820000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 2227.8, "quote_volume": 563.83372, "trades": 13, "taker_buy_volume": 1157.9, "taker_buy_quote": 293.04203}, {"ts": 1768346880000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 182.8, "quote_volume": 46.26668, "trades": 2, "taker_buy_volume": 182.8, "taker_buy_quote": 46.26668}, {"ts": 1768346940000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 387.3, "quote_volume": 97.99404, "trades": 6, "taker_buy_volume": 71.4, "taker_buy_quote": 18.07134}, {"ts": 1768347000000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 4187.8, "quote_volume": 1059.99672, "trades": 43, "taker_buy_volume": 645.4, "taker_buy_quote": 163.41528}, {"ts": 1768347060000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 1066.4, "quote_volume": 269.90565, "trades": 5, "taker_buy_volume": 268.1, "taker_buy_quote": 67.85592}, {"ts": 1768347120000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 478.8, "quote_volume": 121.18428, "trades": 3, "taker_buy_volume": 478.8, "taker_buy_quote": 121.18428}, {"ts": 1768347180000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 1576.4, "quote_volume": 398.97784, "trades": 22, "taker_buy_volume": 153.3, "taker_buy_quote": 38.79123}, {"ts": 1768347240000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 1121.8, "quote_volume": 283.8154, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347300000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347360000, "open": 0.2528, "high": 0.2531, "low": 0.2528, "close": 0.2531, "volume": 1265.7, "quote_volume": 320.17235, "trades": 14, "taker_buy_volume": 1074.6, "taker_buy_quote": 271.86227}, {"ts": 1768347420000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 2505.5, "quote_volume": 633.58952, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347480000, "open": 0.2524, "high": 0.2524, "low": 0.2521, "close": 0.2523, "volume": 2759.8, "quote_volume": 696.02061, "trades": 9, "taker_buy_volume": 509.8, "taker_buy_quote": 128.57061}, {"ts": 1768347540000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 489.6, "quote_volume": 123.50994, "trades": 5, "taker_buy_volume": 443.3, "taker_buy_quote": 111.83308}, {"ts": 1768347600000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 420.8, "quote_volume": 106.20992, "trades": 3, "taker_buy_volume": 420.8, "taker_buy_quote": 106.20992}, {"ts": 1768347660000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347720000, "open": 0.2523, "high": 0.2525, "low": 0.2523, "close": 0.2525, "volume": 2674.7, "quote_volume": 675.09574, "trades": 12, "taker_buy_volume": 2674.7, "taker_buy_quote": 675.09574}, {"ts": 1768347780000, "open": 0.2525, "high": 0.2526, "low": 0.2521, "close": 0.2524, "volume": 3854.4, "quote_volume": 972.63317, "trades": 19, "taker_buy_volume": 2031.5, "taker_buy_quote": 512.80902}, {"ts": 1768347840000, "open": 0.2525, "high": 0.2525, "low": 0.2522, "close": 0.2522, "volume": 4210.7, "quote_volume": 1062.86505, "trades": 46, "taker_buy_volume": 363.7, "taker_buy_quote": 91.78931}, {"ts": 1768347900000, "open": 0.2521, "high": 0.2523, "low": 0.2521, "close": 0.2523, "volume": 709.3, "quote_volume": 178.83733, "trades": 4, "taker_buy_volume": 709.3, "taker_buy_quote": 178.83733}, {"ts": 1768347960000, "open": 0.2521, "high": 0.2521, "low": 0.2517, "close": 0.2517, "volume": 4116.3, "quote_volume": 1037.07642, "trades": 28, "taker_buy_volume": 1790.3, "taker_buy_quote": 451.1016}, {"ts": 1768348020000, "open": 0.2518, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 250.8, "quote_volume": 63.13332, "trades": 5, "taker_buy_volume": 186.8, "taker_buy_quote": 47.02452}, {"ts": 1768348080000, "open": 0.2519, "high": 0.2524, "low": 0.2519, "close": 0.2524, "volume": 1732.4, "quote_volume": 436.84684, "trades": 7, "taker_buy_volume": 1732.4, "taker_buy_quote": 436.84684}, {"ts": 1768348140000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 88.2, "quote_volume": 22.28814, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 22.28814}, {"ts": 1768348200000, "open": 0.2529, "high": 0.2532, "low": 0.2526, "close": 0.2531, "volume": 25407.6, "quote_volume": 6424.55073, "trades": 72, "taker_buy_volume": 14314.7, "taker_buy_quote": 3620.47233}, {"ts": 1768348260000, "open": 0.253, "high": 0.253, "low": 0.2525, "close": 0.2528, "volume": 15750.7, "quote_volume": 3981.89351, "trades": 41, "taker_buy_volume": 3512.5, "taker_buy_quote": 887.99164}, {"ts": 1768348320000, "open": 0.2529, "high": 0.2535, "low": 0.2527, "close": 0.2534, "volume": 71222.8, "quote_volume": 18035.86232, "trades": 170, "taker_buy_volume": 42337.2, "taker_buy_quote": 10722.02104}, {"ts": 1768348380000, "open": 0.2535, "high": 0.2539, "low": 0.2533, "close": 0.2533, "volume": 17196.2, "quote_volume": 4360.13907, "trades": 41, "taker_buy_volume": 11255.2, "taker_buy_quote": 2853.54105}, {"ts": 1768348440000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348500000, "open": 0.2534, "high": 0.2538, "low": 0.2534, "close": 0.2538, "volume": 1877.4, "quote_volume": 476.20767, "trades": 8, "taker_buy_volume": 1593.7, "taker_buy_quote": 404.23769}, {"ts": 1768348560000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 4745.6, "quote_volume": 1204.04493, "trades": 8, "taker_buy_volume": 1312.1, "taker_buy_quote": 332.96598}, {"ts": 1768348620000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 740.9, "quote_volume": 187.81815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348680000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 840.1, "quote_volume": 212.62931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348740000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 533.1, "quote_volume": 134.92166, "trades": 2, "taker_buy_volume": 473.6, "taker_buy_quote": 119.86816}, {"ts": 1768348800000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 1349.3, "quote_volume": 340.83318, "trades": 4, "taker_buy_volume": 1165.0, "taker_buy_quote": 294.279}, {"ts": 1768348860000, "open": 0.2523, "high": 0.2524, "low": 0.2521, "close": 0.2524, "volume": 2685.4, "quote_volume": 677.34399, "trades": 7, "taker_buy_volume": 1560.4, "taker_buy_quote": 393.59649}, {"ts": 1768348920000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 2214.5, "quote_volume": 559.27239, "trades": 5, "taker_buy_volume": 622.4, "taker_buy_quote": 157.17324}, {"ts": 1768348980000, "open": 0.2527, "high": 0.2537, "low": 0.2527, "close": 0.2537, "volume": 2478.6, "quote_volume": 627.68863, "trades": 6, "taker_buy_volume": 2478.6, "taker_buy_quote": 627.68863}, {"ts": 1768349040000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 228.4, "quote_volume": 57.88051, "trades": 2, "taker_buy_volume": 188.9, "taker_buy_quote": 47.86726}, {"ts": 1768349100000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 203.3, "quote_volume": 51.4675, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 41.2716}, {"ts": 1768349160000, "open": 0.2531, "high": 0.2531, "low": 0.2528, "close": 0.2529, "volume": 3455.2, "quote_volume": 873.91123, "trades": 15, "taker_buy_volume": 133.9, "taker_buy_quote": 33.86331}, {"ts": 1768349220000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 530.5, "quote_volume": 134.37565, "trades": 3, "taker_buy_volume": 530.5, "taker_buy_quote": 134.37565}, {"ts": 1768349280000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 240.0, "quote_volume": 60.77594, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 60.77594}, {"ts": 1768349340000, "open": 0.2535, "high": 0.2536, "low": 0.2533, "close": 0.2536, "volume": 960.2, "quote_volume": 243.36511, "trades": 4, "taker_buy_volume": 336.7, "taker_buy_quote": 85.37012}, {"ts": 1768349400000, "open": 0.2536, "high": 0.2536, "low": 0.253, "close": 0.253, "volume": 2722.9, "quote_volume": 689.67193, "trades": 5, "taker_buy_volume": 224.9, "taker_buy_quote": 56.95628}, {"ts": 1768349460000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 275.7, "quote_volume": 69.72453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349520000, "open": 0.253, "high": 0.2535, "low": 0.253, "close": 0.2535, "volume": 404.4, "quote_volume": 102.43273, "trades": 4, "taker_buy_volume": 404.4, "taker_buy_quote": 102.43273}, {"ts": 1768349580000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 24.5, "quote_volume": 6.2083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349640000, "open": 0.2536, "high": 0.2541, "low": 0.2536, "close": 0.2541, "volume": 15187.9, "quote_volume": 3856.30017, "trades": 60, "taker_buy_volume": 10808.9, "taker_buy_quote": 2744.15033}, {"ts": 1768349700000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 7400.2, "quote_volume": 1881.16555, "trades": 14, "taker_buy_volume": 4911.9, "taker_buy_quote": 1248.63969}, {"ts": 1768349760000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 523.7, "quote_volume": 133.1061, "trades": 4, "taker_buy_volume": 161.2, "taker_buy_quote": 40.97704}, {"ts": 1768349820000, "open": 0.2544, "high": 0.2549, "low": 0.2544, "close": 0.2549, "volume": 5040.7, "quote_volume": 1284.00363, "trades": 29, "taker_buy_volume": 2086.1, "taker_buy_quote": 531.36353}, {"ts": 1768349880000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.255, "volume": 900.1, "quote_volume": 229.46427, "trades": 5, "taker_buy_volume": 858.9, "taker_buy_quote": 218.97063}, {"ts": 1768349940000, "open": 0.2551, "high": 0.2551, "low": 0.2546, "close": 0.2546, "volume": 1626.5, "quote_volume": 414.34208, "trades": 12, "taker_buy_volume": 547.0, "taker_buy_quote": 139.44048}, {"ts": 1768350000000, "open": 0.2546, "high": 0.2546, "low": 0.2541, "close": 0.2541, "volume": 905.3, "quote_volume": 230.33601, "trades": 11, "taker_buy_volume": 156.5, "taker_buy_quote": 39.76665}, {"ts": 1768350060000, "open": 0.2541, "high": 0.2546, "low": 0.2541, "close": 0.2546, "volume": 3159.1, "quote_volume": 803.00211, "trades": 10, "taker_buy_volume": 2821.6, "taker_buy_quote": 717.10836}, {"ts": 1768350120000, "open": 0.2544, "high": 0.2546, "low": 0.2543, "close": 0.2544, "volume": 724.9, "quote_volume": 184.44594, "trades": 9, "taker_buy_volume": 570.5, "taker_buy_quote": 145.17018}, {"ts": 1768350180000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350240000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 349.8, "quote_volume": 89.0241, "trades": 2, "taker_buy_volume": 349.8, "taker_buy_quote": 89.0241}, {"ts": 1768350300000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 196.2, "quote_volume": 49.99176, "trades": 1, "taker_buy_volume": 196.2, "taker_buy_quote": 49.99176}, {"ts": 1768350360000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 346.1, "quote_volume": 88.22325, "trades": 4, "taker_buy_volume": 346.1, "taker_buy_quote": 88.22325}, {"ts": 1768350420000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 1225.3, "quote_volume": 311.9203, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350480000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 1487.4, "quote_volume": 378.79578, "trades": 7, "taker_buy_volume": 1037.4, "taker_buy_quote": 264.22578}, {"ts": 1768350540000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350600000, "open": 0.2548, "high": 0.2548, "low": 0.2544, "close": 0.2544, "volume": 6625.3, "quote_volume": 1686.52357, "trades": 21, "taker_buy_volume": 329.5, "taker_buy_quote": 83.9566}, {"ts": 1768350660000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350720000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 553.7, "quote_volume": 140.97202, "trades": 9, "taker_buy_volume": 20.6, "taker_buy_quote": 5.24476}, {"ts": 1768350780000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 7670.3, "quote_volume": 1951.36947, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350840000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2541, "volume": 1144.3, "quote_volume": 290.97492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350900000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 2089.9, "quote_volume": 530.62227, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350960000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 280.9, "quote_volume": 71.20815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351020000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 1015.6, "quote_volume": 257.33044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351080000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 260.6, "quote_volume": 66.00998, "trades": 1, "taker_buy_volume": 260.6, "taker_buy_quote": 66.00998}, {"ts": 1768351140000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 3500.8, "quote_volume": 886.02852, "trades": 5, "taker_buy_volume": 1285.8, "taker_buy_quote": 325.41202}, {"ts": 1768351200000, "open": 0.2534, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 149.0, "quote_volume": 37.7566, "trades": 4, "taker_buy_volume": 39.5, "taker_buy_quote": 10.01325}, {"ts": 1768351260000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351320000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 2108.4, "quote_volume": 534.26856, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351380000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 4773.9, "quote_volume": 1211.85101, "trades": 11, "taker_buy_volume": 2884.7, "taker_buy_quote": 732.21296}, {"ts": 1768351440000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 978.9, "quote_volume": 248.44482, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351500000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 931.1, "quote_volume": 236.03385, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351560000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351620000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 678.4, "quote_volume": 171.95156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351680000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351740000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 588.2, "quote_volume": 149.05776, "trades": 4, "taker_buy_volume": 588.2, "taker_buy_quote": 149.05776}, {"ts": 1768351800000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 6714.0, "quote_volume": 1702.51981, "trades": 45, "taker_buy_volume": 2619.1, "taker_buy_quote": 663.96666}, {"ts": 1768351860000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 786.2, "quote_volume": 199.51987, "trades": 4, "taker_buy_volume": 88.5, "taker_buy_quote": 22.45245}, {"ts": 1768351920000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 1447.2, "quote_volume": 367.15464, "trades": 22, "taker_buy_volume": 149.8, "taker_buy_quote": 38.00426}, {"ts": 1768351980000, "open": 0.2537, "high": 0.2542, "low": 0.2537, "close": 0.2541, "volume": 1255.7, "quote_volume": 318.9218, "trades": 4, "taker_buy_volume": 593.2, "taker_buy_quote": 150.55159}, {"ts": 1768352040000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 1060.8, "quote_volume": 269.9736, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352100000, "open": 0.2544, "high": 0.2546, "low": 0.2543, "close": 0.2543, "volume": 1464.7, "quote_volume": 372.65961, "trades": 6, "taker_buy_volume": 385.7, "taker_buy_quote": 98.19138}, {"ts": 1768352160000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352220000, "open": 0.2546, "high": 0.2547, "low": 0.2543, "close": 0.2545, "volume": 6721.1, "quote_volume": 1711.29452, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352280000, "open": 0.2546, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 2442.6, "quote_volume": 621.95843, "trades": 14, "taker_buy_volume": 1681.4, "taker_buy_quote": 428.22077}, {"ts": 1768352340000, "open": 0.2547, "high": 0.2548, "low": 0.2545, "close": 0.2546, "volume": 2764.7, "quote_volume": 703.95265, "trades": 26, "taker_buy_volume": 346.4, "taker_buy_quote": 88.25974}, {"ts": 1768352400000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352460000, "open": 0.2545, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 3009.1, "quote_volume": 766.50232, "trades": 43, "taker_buy_volume": 398.0, "taker_buy_quote": 101.39486}, {"ts": 1768352520000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 2620.0, "quote_volume": 667.46959, "trades": 26, "taker_buy_volume": 288.6, "taker_buy_quote": 73.54907}, {"ts": 1768352580000, "open": 0.255, "high": 0.2551, "low": 0.2547, "close": 0.2551, "volume": 6474.4, "quote_volume": 1650.36095, "trades": 48, "taker_buy_volume": 1237.0, "taker_buy_quote": 315.40599}, {"ts": 1768352640000, "open": 0.2551, "high": 0.2551, "low": 0.2546, "close": 0.2546, "volume": 10871.2, "quote_volume": 2769.90715, "trades": 67, "taker_buy_volume": 900.0, "taker_buy_quote": 229.23}, {"ts": 1768352700000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 929.2, "quote_volume": 236.4814, "trades": 13, "taker_buy_volume": 142.6, "taker_buy_quote": 36.2917}, {"ts": 1768352760000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 692.1, "quote_volume": 176.28236, "trades": 5, "taker_buy_volume": 692.1, "taker_buy_quote": 176.28236}, {"ts": 1768352820000, "open": 0.2548, "high": 0.2552, "low": 0.2548, "close": 0.2552, "volume": 1558.0, "quote_volume": 397.31702, "trades": 6, "taker_buy_volume": 1108.0, "taker_buy_quote": 282.65702}, {"ts": 1768352880000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 1244.7, "quote_volume": 317.66499, "trades": 4, "taker_buy_volume": 1244.7, "taker_buy_quote": 317.66499}, {"ts": 1768352940000, "open": 0.2553, "high": 0.2553, "low": 0.2549, "close": 0.255, "volume": 5895.6, "quote_volume": 1504.12093, "trades": 59, "taker_buy_volume": 311.5, "taker_buy_quote": 79.47693}, {"ts": 1768353000000, "open": 0.2549, "high": 0.2551, "low": 0.2548, "close": 0.255, "volume": 1713.8, "quote_volume": 436.83337, "trades": 8, "taker_buy_volume": 1202.6, "taker_buy_quote": 306.48349}, {"ts": 1768353060000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 1418.0, "quote_volume": 361.84483, "trades": 22, "taker_buy_volume": 165.7, "taker_buy_quote": 42.27007}, {"ts": 1768353120000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 588.5, "quote_volume": 150.08626, "trades": 2, "taker_buy_volume": 588.5, "taker_buy_quote": 150.08626}, {"ts": 1768353180000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 88.2, "quote_volume": 22.49982, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 22.49982}, {"ts": 1768353240000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 357.7, "quote_volume": 91.33766, "trades": 3, "taker_buy_volume": 357.7, "taker_buy_quote": 91.33766}, {"ts": 1768353300000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 2726.0, "quote_volume": 696.00956, "trades": 39, "taker_buy_volume": 617.6, "taker_buy_quote": 157.73504}, {"ts": 1768353360000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 22.1, "quote_volume": 5.63992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353420000, "open": 0.2553, "high": 0.2562, "low": 0.2552, "close": 0.2556, "volume": 37675.4, "quote_volume": 9636.73755, "trades": 200, "taker_buy_volume": 6191.5, "taker_buy_quote": 1584.65004}, {"ts": 1768353480000, "open": 0.2559, "high": 0.2559, "low": 0.2552, "close": 0.2553, "volume": 8986.0, "quote_volume": 2297.1554, "trades": 85, "taker_buy_volume": 1842.7, "taker_buy_quote": 471.0843}, {"ts": 1768353540000, "open": 0.2551, "high": 0.2551, "low": 0.2546, "close": 0.2546, "volume": 4850.9, "quote_volume": 1236.19565, "trades": 20, "taker_buy_volume": 20.7, "taker_buy_quote": 5.28057}, {"ts": 1768353600000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 450.0, "quote_volume": 114.66, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 114.66}, {"ts": 1768353660000, "open": 0.2548, "high": 0.2551, "low": 0.2548, "close": 0.255, "volume": 3005.1, "quote_volume": 766.4828, "trades": 12, "taker_buy_volume": 2926.1, "taker_buy_quote": 746.3378}, {"ts": 1768353720000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 157.3, "quote_volume": 40.12723, "trades": 1, "taker_buy_volume": 157.3, "taker_buy_quote": 40.12723}, {"ts": 1768353780000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 489.8, "quote_volume": 124.97894, "trades": 3, "taker_buy_volume": 489.8, "taker_buy_quote": 124.97894}, {"ts": 1768353840000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353900000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 166.1, "quote_volume": 42.42194, "trades": 1, "taker_buy_volume": 166.1, "taker_buy_quote": 42.42194}, {"ts": 1768353960000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 1426.5, "quote_volume": 364.35837, "trades": 8, "taker_buy_volume": 302.7, "taker_buy_quote": 77.33985}, {"ts": 1768354020000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 610.3, "quote_volume": 155.87062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354080000, "open": 0.255, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 4378.0, "quote_volume": 1115.55056, "trades": 20, "taker_buy_volume": 180.8, "taker_buy_quote": 46.104}, {"ts": 1768354140000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 351.2, "quote_volume": 89.45064, "trades": 2, "taker_buy_volume": 351.2, "taker_buy_quote": 89.45064}, {"ts": 1768354200000, "open": 0.2546, "high": 0.2547, "low": 0.2544, "close": 0.2547, "volume": 7561.3, "quote_volume": 1923.78173, "trades": 6, "taker_buy_volume": 466.1, "taker_buy_quote": 118.65277}, {"ts": 1768354260000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354320000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354380000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354440000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 813.4, "quote_volume": 207.25432, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354500000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 822.7, "quote_volume": 209.53636, "trades": 2, "taker_buy_volume": 384.7, "taker_buy_quote": 98.02156}, {"ts": 1768354560000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 409.6, "quote_volume": 104.30838, "trades": 3, "taker_buy_volume": 325.9, "taker_buy_quote": 83.00673}, {"ts": 1768354620000, "open": 0.2544, "high": 0.2544, "low": 0.2538, "close": 0.2538, "volume": 2242.6, "quote_volume": 569.6318, "trades": 11, "taker_buy_volume": 795.9, "taker_buy_quote": 202.08136}, {"ts": 1768354680000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354740000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 4253.9, "quote_volume": 1079.63982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354800000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354860000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 815.4, "quote_volume": 206.78544, "trades": 14, "taker_buy_volume": 39.4, "taker_buy_quote": 9.99184}, {"ts": 1768354920000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 450.0, "quote_volume": 114.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354980000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355040000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 3026.1, "quote_volume": 766.60251, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355100000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2531, "volume": 3026.1, "quote_volume": 766.5453, "trades": 33, "taker_buy_volume": 754.0, "taker_buy_quote": 190.9432}, {"ts": 1768355160000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 1201.0, "quote_volume": 304.0234, "trades": 16, "taker_buy_volume": 349.0, "taker_buy_quote": 88.297}, {"ts": 1768355220000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 1266.5, "quote_volume": 320.29785, "trades": 3, "taker_buy_volume": 816.5, "taker_buy_quote": 206.49285}, {"ts": 1768355280000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355340000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355400000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 2219.9, "quote_volume": 560.74267, "trades": 5, "taker_buy_volume": 1645.1, "taker_buy_quote": 415.55226}, {"ts": 1768355460000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 39.5, "quote_volume": 9.9856, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 9.9856}, {"ts": 1768355520000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 658.0, "quote_volume": 166.3424, "trades": 2, "taker_buy_volume": 320.5, "taker_buy_quote": 81.0224}, {"ts": 1768355580000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355640000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 1047.1, "quote_volume": 264.54246, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 113.67}, {"ts": 1768355700000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 319.6, "quote_volume": 80.76292, "trades": 5, "taker_buy_volume": 319.6, "taker_buy_quote": 80.76292}, {"ts": 1768355760000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355820000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 317.3, "quote_volume": 80.14998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355880000, "open": 0.2526, "high": 0.2534, "low": 0.2526, "close": 0.2534, "volume": 8430.0, "quote_volume": 2131.64709, "trades": 59, "taker_buy_volume": 8430.0, "taker_buy_quote": 2131.64709}, {"ts": 1768355940000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 160.7, "quote_volume": 40.74548, "trades": 2, "taker_buy_volume": 80.4, "taker_buy_quote": 20.3814}, {"ts": 1768356000000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 465.9, "quote_volume": 118.09833, "trades": 7, "taker_buy_volume": 392.8, "taker_buy_quote": 99.56748}, {"ts": 1768356060000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 433.3, "quote_volume": 109.80504, "trades": 7, "taker_buy_volume": 68.2, "taker_buy_quote": 17.2887}, {"ts": 1768356120000, "open": 0.2536, "high": 0.2548, "low": 0.2536, "close": 0.2548, "volume": 6299.3, "quote_volume": 1600.51656, "trades": 11, "taker_buy_volume": 6219.4, "taker_buy_quote": 1580.16653}, {"ts": 1768356180000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2552, "volume": 2921.5, "quote_volume": 744.94686, "trades": 17, "taker_buy_volume": 1408.1, "taker_buy_quote": 359.08856}, {"ts": 1768356240000, "open": 0.2552, "high": 0.2554, "low": 0.2545, "close": 0.2546, "volume": 33646.1, "quote_volume": 8577.27863, "trades": 85, "taker_buy_volume": 13077.9, "taker_buy_quote": 3335.8399}, {"ts": 1768356300000, "open": 0.2546, "high": 0.2548, "low": 0.2545, "close": 0.2547, "volume": 3638.8, "quote_volume": 926.57439, "trades": 39, "taker_buy_volume": 925.2, "taker_buy_quote": 235.74096}, {"ts": 1768356360000, "open": 0.2549, "high": 0.2549, "low": 0.2546, "close": 0.2546, "volume": 2483.7, "quote_volume": 632.84451, "trades": 38, "taker_buy_volume": 375.3, "taker_buy_quote": 95.62419}, {"ts": 1768356420000, "open": 0.2544, "high": 0.255, "low": 0.2544, "close": 0.255, "volume": 308.1, "quote_volume": 78.49742, "trades": 6, "taker_buy_volume": 162.7, "taker_buy_quote": 41.4885}, {"ts": 1768356480000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356540000, "open": 0.2553, "high": 0.2557, "low": 0.2553, "close": 0.2556, "volume": 11912.1, "quote_volume": 3044.1027, "trades": 22, "taker_buy_volume": 10437.5, "taker_buy_quote": 2667.21689}, {"ts": 1768356600000, "open": 0.2554, "high": 0.2559, "low": 0.2554, "close": 0.2559, "volume": 1339.0, "quote_volume": 342.06988, "trades": 15, "taker_buy_volume": 195.0, "taker_buy_quote": 49.89228}, {"ts": 1768356660000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2554, "volume": 3682.6, "quote_volume": 941.03963, "trades": 40, "taker_buy_volume": 176.8, "taker_buy_quote": 45.15472}, {"ts": 1768356720000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 198.6, "quote_volume": 50.68032, "trades": 2, "taker_buy_volume": 174.6, "taker_buy_quote": 44.55792}, {"ts": 1768356780000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 134.9, "quote_volume": 34.43997, "trades": 1, "taker_buy_volume": 134.9, "taker_buy_quote": 34.43997}, {"ts": 1768356840000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356900000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 326.8, "quote_volume": 83.427, "trades": 2, "taker_buy_volume": 326.8, "taker_buy_quote": 83.427}, {"ts": 1768356960000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 48.2, "quote_volume": 12.31303, "trades": 2, "taker_buy_volume": 27.5, "taker_buy_quote": 7.02625}, {"ts": 1768357020000, "open": 0.2556, "high": 0.2562, "low": 0.2556, "close": 0.256, "volume": 23159.4, "quote_volume": 5930.44274, "trades": 65, "taker_buy_volume": 20321.7, "taker_buy_quote": 5203.70777}, {"ts": 1768357080000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357140000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 187.8, "quote_volume": 48.0768, "trades": 1, "taker_buy_volume": 187.8, "taker_buy_quote": 48.0768}, {"ts": 1768357200000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 149.4, "quote_volume": 38.23146, "trades": 1, "taker_buy_volume": 149.4, "taker_buy_quote": 38.23146}, {"ts": 1768357260000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.256, "volume": 1961.8, "quote_volume": 501.79276, "trades": 5, "taker_buy_volume": 1606.0, "taker_buy_quote": 410.70796}, {"ts": 1768357320000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 1676.7, "quote_volume": 429.03721, "trades": 5, "taker_buy_volume": 173.9, "taker_buy_quote": 44.50101}, {"ts": 1768357380000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 343.7, "quote_volume": 88.02157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357440000, "open": 0.2562, "high": 0.2562, "low": 0.2559, "close": 0.2561, "volume": 5914.1, "quote_volume": 1514.53557, "trades": 45, "taker_buy_volume": 358.6, "taker_buy_quote": 91.83746}, {"ts": 1768357500000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 5058.7, "quote_volume": 1294.79604, "trades": 12, "taker_buy_volume": 1945.3, "taker_buy_quote": 498.03198}, {"ts": 1768357560000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 2188.5, "quote_volume": 560.27774, "trades": 25, "taker_buy_volume": 349.2, "taker_buy_quote": 89.41694}, {"ts": 1768357620000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357680000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 442.6, "quote_volume": 113.34986, "trades": 2, "taker_buy_volume": 183.8, "taker_buy_quote": 47.07118}, {"ts": 1768357740000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 621.5, "quote_volume": 159.104, "trades": 2, "taker_buy_volume": 171.5, "taker_buy_quote": 43.904}, {"ts": 1768357800000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.2561, "volume": 2047.6, "quote_volume": 524.42034, "trades": 10, "taker_buy_volume": 565.0, "taker_buy_quote": 144.72648}, {"ts": 1768357860000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 2948.3, "quote_volume": 754.68169, "trades": 40, "taker_buy_volume": 630.5, "taker_buy_quote": 161.363}, {"ts": 1768357920000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 71.2, "quote_volume": 18.20584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357980000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 195.4, "quote_volume": 49.9247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358040000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 1943.0, "quote_volume": 495.8986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358100000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 2083.2, "quote_volume": 531.4635, "trades": 5, "taker_buy_volume": 391.8, "taker_buy_quote": 99.98736}, {"ts": 1768358160000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358220000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358280000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358340000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358400000, "open": 0.2552, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 3510.3, "quote_volume": 895.70977, "trades": 53, "taker_buy_volume": 575.8, "taker_buy_quote": 146.90142}, {"ts": 1768358460000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358520000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358580000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358640000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358700000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358760000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358820000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358880000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 324.7, "quote_volume": 82.73356, "trades": 1, "taker_buy_volume": 324.7, "taker_buy_quote": 82.73356}, {"ts": 1768358940000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 39.2, "quote_volume": 9.98424, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 9.98424}, {"ts": 1768359000000, "open": 0.2546, "high": 0.2546, "low": 0.2538, "close": 0.2538, "volume": 5648.2, "quote_volume": 1436.1852, "trades": 25, "taker_buy_volume": 886.3, "taker_buy_quote": 225.01066}, {"ts": 1768359060000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.254, "volume": 4421.1, "quote_volume": 1122.6211, "trades": 10, "taker_buy_volume": 4421.1, "taker_buy_quote": 1122.6211}, {"ts": 1768359120000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359180000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 237.4, "quote_volume": 60.25212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359240000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 36.4, "quote_volume": 9.24196, "trades": 1, "taker_buy_volume": 36.4, "taker_buy_quote": 9.24196}, {"ts": 1768359300000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359360000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 1043.8, "quote_volume": 264.75268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359420000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359480000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359540000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359600000, "open": 0.2538, "high": 0.2543, "low": 0.2537, "close": 0.2543, "volume": 5647.5, "quote_volume": 1435.09169, "trades": 10, "taker_buy_volume": 4414.0, "taker_buy_quote": 1122.06274}, {"ts": 1768359660000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359720000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 312.2, "quote_volume": 79.50213, "trades": 4, "taker_buy_volume": 312.2, "taker_buy_quote": 79.50213}, {"ts": 1768359780000, "open": 0.2547, "high": 0.2552, "low": 0.2547, "close": 0.255, "volume": 10591.6, "quote_volume": 2699.55079, "trades": 31, "taker_buy_volume": 10591.6, "taker_buy_quote": 2699.55079}, {"ts": 1768359840000, "open": 0.2551, "high": 0.2552, "low": 0.2548, "close": 0.2549, "volume": 3257.9, "quote_volume": 830.7893, "trades": 20, "taker_buy_volume": 133.4, "taker_buy_quote": 34.03034}, {"ts": 1768359900000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 157.1, "quote_volume": 40.07621, "trades": 1, "taker_buy_volume": 157.1, "taker_buy_quote": 40.07621}, {"ts": 1768359960000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 2827.0, "quote_volume": 720.11372, "trades": 38, "taker_buy_volume": 320.5, "taker_buy_quote": 81.66317}, {"ts": 1768360020000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 24.1, "quote_volume": 6.13586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360080000, "open": 0.2549, "high": 0.2549, "low": 0.2546, "close": 0.2546, "volume": 488.2, "quote_volume": 124.3478, "trades": 2, "taker_buy_volume": 173.6, "taker_buy_quote": 44.25064}, {"ts": 1768360140000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 315.0, "quote_volume": 80.18165, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 80.18165}, {"ts": 1768360200000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 423.5, "quote_volume": 107.75307, "trades": 4, "taker_buy_volume": 146.7, "taker_buy_quote": 37.33515}, {"ts": 1768360260000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360320000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 375.3, "quote_volume": 95.56587, "trades": 3, "taker_buy_volume": 375.3, "taker_buy_quote": 95.56587}, {"ts": 1768360380000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 167.2, "quote_volume": 42.60256, "trades": 1, "taker_buy_volume": 167.2, "taker_buy_quote": 42.60256}, {"ts": 1768360440000, "open": 0.2547, "high": 0.2547, "low": 0.254, "close": 0.2543, "volume": 2196.1, "quote_volume": 558.56906, "trades": 6, "taker_buy_volume": 182.2, "taker_buy_quote": 46.33346}, {"ts": 1768360500000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 197.1, "quote_volume": 50.14224, "trades": 1, "taker_buy_volume": 197.1, "taker_buy_quote": 50.14224}, {"ts": 1768360560000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360620000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 197.6, "quote_volume": 50.26944, "trades": 1, "taker_buy_volume": 197.6, "taker_buy_quote": 50.26944}, {"ts": 1768360680000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 370.5, "quote_volume": 94.31021, "trades": 2, "taker_buy_volume": 370.5, "taker_buy_quote": 94.31021}, {"ts": 1768360740000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 177.0, "quote_volume": 45.0465, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 45.0465}, {"ts": 1768360800000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 144.7, "quote_volume": 36.82615, "trades": 1, "taker_buy_volume": 144.7, "taker_buy_quote": 36.82615}, {"ts": 1768360860000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 450.0, "quote_volume": 114.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360920000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2541, "volume": 2380.5, "quote_volume": 605.0311, "trades": 10, "taker_buy_volume": 170.7, "taker_buy_quote": 43.42608}, {"ts": 1768360980000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 150.2, "quote_volume": 38.19586, "trades": 1, "taker_buy_volume": 150.2, "taker_buy_quote": 38.19586}, {"ts": 1768361040000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 363.7, "quote_volume": 92.58075, "trades": 2, "taker_buy_volume": 363.7, "taker_buy_quote": 92.58075}, {"ts": 1768361100000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361160000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 142.0, "quote_volume": 36.139, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 36.139}, {"ts": 1768361220000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 318.1, "quote_volume": 80.95645, "trades": 2, "taker_buy_volume": 318.1, "taker_buy_quote": 80.95645}, {"ts": 1768361280000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 320.7, "quote_volume": 81.60108, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 38.175}, {"ts": 1768361340000, "open": 0.2545, "high": 0.255, "low": 0.2545, "close": 0.255, "volume": 1424.2, "quote_volume": 362.622, "trades": 4, "taker_buy_volume": 1424.2, "taker_buy_quote": 362.622}, {"ts": 1768361400000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 151.4, "quote_volume": 38.62214, "trades": 1, "taker_buy_volume": 151.4, "taker_buy_quote": 38.62214}, {"ts": 1768361460000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 2147.5, "quote_volume": 547.60859, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361520000, "open": 0.2551, "high": 0.2552, "low": 0.2549, "close": 0.2549, "volume": 20369.7, "quote_volume": 5196.0629, "trades": 66, "taker_buy_volume": 15967.1, "taker_buy_quote": 4073.62165}, {"ts": 1768361580000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361640000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 699.3, "quote_volume": 178.3215, "trades": 2, "taker_buy_volume": 249.3, "taker_buy_quote": 63.5715}, {"ts": 1768361700000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361760000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361820000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 109.0, "quote_volume": 27.7841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361880000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361940000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362000000, "open": 0.2542, "high": 0.2542, "low": 0.2535, "close": 0.2535, "volume": 29198.5, "quote_volume": 7414.00305, "trades": 34, "taker_buy_volume": 4540.0, "taker_buy_quote": 1151.41586}, {"ts": 1768362060000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 9399.0, "quote_volume": 2381.7066, "trades": 10, "taker_buy_volume": 9399.0, "taker_buy_quote": 2381.7066}, {"ts": 1768362120000, "open": 0.2537, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 14543.8, "quote_volume": 3688.14477, "trades": 14, "taker_buy_volume": 258.3, "taker_buy_quote": 65.47905}, {"ts": 1768362180000, "open": 0.2535, "high": 0.2538, "low": 0.2535, "close": 0.2538, "volume": 7123.9, "quote_volume": 1806.8119, "trades": 43, "taker_buy_volume": 7123.9, "taker_buy_quote": 1806.8119}, {"ts": 1768362240000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362300000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362360000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362420000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362480000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362540000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362600000, "open": 0.2533, "high": 0.2533, "low": 0.2519, "close": 0.2527, "volume": 42500.1, "quote_volume": 10728.31737, "trades": 66, "taker_buy_volume": 3736.3, "taker_buy_quote": 944.38297}, {"ts": 1768362660000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 2946.2, "quote_volume": 744.90287, "trades": 23, "taker_buy_volume": 1498.4, "taker_buy_quote": 378.89903}, {"ts": 1768362720000, "open": 0.2528, "high": 0.2531, "low": 0.2528, "close": 0.2528, "volume": 28575.0, "quote_volume": 7224.70504, "trades": 15, "taker_buy_volume": 28325.9, "taker_buy_quote": 7161.73256}, {"ts": 1768362780000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 139.6, "quote_volume": 35.30484, "trades": 1, "taker_buy_volume": 139.6, "taker_buy_quote": 35.30484}, {"ts": 1768362840000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 450.0, "quote_volume": 113.76, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 113.76}, {"ts": 1768362900000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362960000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363020000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363080000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 20.7, "quote_volume": 5.23503, "trades": 1, "taker_buy_volume": 20.7, "taker_buy_quote": 5.23503}, {"ts": 1768363140000, "open": 0.2529, "high": 0.2529, "low": 0.2526, "close": 0.2528, "volume": 4027.1, "quote_volume": 1017.70134, "trades": 14, "taker_buy_volume": 429.3, "taker_buy_quote": 108.56997}, {"ts": 1768363200000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363260000, "open": 0.2525, "high": 0.2525, "low": 0.2522, "close": 0.2523, "volume": 2689.9, "quote_volume": 678.73483, "trades": 6, "taker_buy_volume": 1727.5, "taker_buy_quote": 435.80325}, {"ts": 1768363320000, "open": 0.2525, "high": 0.2529, "low": 0.2525, "close": 0.2529, "volume": 2114.2, "quote_volume": 534.3768, "trades": 9, "taker_buy_volume": 2114.2, "taker_buy_quote": 534.3768}, {"ts": 1768363380000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 331.1, "quote_volume": 83.66897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363440000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 191.1, "quote_volume": 48.23364, "trades": 1, "taker_buy_volume": 191.1, "taker_buy_quote": 48.23364}, {"ts": 1768363500000, "open": 0.2524, "high": 0.2524, "low": 0.252, "close": 0.2522, "volume": 2901.3, "quote_volume": 731.59208, "trades": 8, "taker_buy_volume": 838.7, "taker_buy_quote": 211.54686}, {"ts": 1768363560000, "open": 0.2524, "high": 0.2524, "low": 0.2518, "close": 0.2518, "volume": 970.3, "quote_volume": 244.60946, "trades": 4, "taker_buy_volume": 970.3, "taker_buy_quote": 244.60946}, {"ts": 1768363620000, "open": 0.2516, "high": 0.2516, "low": 0.2512, "close": 0.2515, "volume": 9212.3, "quote_volume": 2315.21321, "trades": 24, "taker_buy_volume": 2434.0, "taker_buy_quote": 611.78142}, {"ts": 1768363680000, "open": 0.2516, "high": 0.2524, "low": 0.2516, "close": 0.252, "volume": 34213.1, "quote_volume": 8623.13614, "trades": 41, "taker_buy_volume": 33454.5, "taker_buy_quote": 8432.03644}, {"ts": 1768363740000, "open": 0.2519, "high": 0.2519, "low": 0.2514, "close": 0.2515, "volume": 2710.0, "quote_volume": 682.00252, "trades": 5, "taker_buy_volume": 173.8, "taker_buy_quote": 43.7107}, {"ts": 1768363800000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 19.8, "quote_volume": 4.98168, "trades": 1, "taker_buy_volume": 19.8, "taker_buy_quote": 4.98168}, {"ts": 1768363860000, "open": 0.2516, "high": 0.2517, "low": 0.2514, "close": 0.2517, "volume": 1166.8, "quote_volume": 293.48221, "trades": 6, "taker_buy_volume": 309.8, "taker_buy_quote": 77.96446}, {"ts": 1768363920000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2514, "volume": 1185.5, "quote_volume": 298.11289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363980000, "open": 0.2516, "high": 0.2518, "low": 0.2515, "close": 0.2515, "volume": 4980.8, "quote_volume": 1253.67994, "trades": 12, "taker_buy_volume": 3139.8, "taker_buy_quote": 790.51013}, {"ts": 1768364040000, "open": 0.2518, "high": 0.2518, "low": 0.2515, "close": 0.2515, "volume": 727.0, "quote_volume": 182.93137, "trades": 4, "taker_buy_volume": 152.9, "taker_buy_quote": 38.50022}, {"ts": 1768364100000, "open": 0.2518, "high": 0.2535, "low": 0.2518, "close": 0.2531, "volume": 17185.7, "quote_volume": 4348.29124, "trades": 50, "taker_buy_volume": 13174.0, "taker_buy_quote": 3333.52775}, {"ts": 1768364160000, "open": 0.2534, "high": 0.2537, "low": 0.2532, "close": 0.2536, "volume": 5979.1, "quote_volume": 1516.15538, "trades": 13, "taker_buy_volume": 5666.9, "taker_buy_quote": 1436.98146}, {"ts": 1768364220000, "open": 0.2539, "high": 0.2543, "low": 0.2534, "close": 0.2534, "volume": 45794.7, "quote_volume": 11624.14009, "trades": 146, "taker_buy_volume": 17473.0, "taker_buy_quote": 4434.98782}, {"ts": 1768364280000, "open": 0.254, "high": 0.2543, "low": 0.254, "close": 0.2543, "volume": 2891.6, "quote_volume": 734.97409, "trades": 11, "taker_buy_volume": 2778.8, "taker_buy_quote": 706.3177}, {"ts": 1768364340000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 142.9, "quote_volume": 36.32518, "trades": 1, "taker_buy_volume": 142.9, "taker_buy_quote": 36.32518}, {"ts": 1768364400000, "open": 0.2539, "high": 0.2544, "low": 0.2539, "close": 0.2544, "volume": 2893.2, "quote_volume": 734.83952, "trades": 42, "taker_buy_volume": 549.4, "taker_buy_quote": 139.69124}, {"ts": 1768364460000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 239.1, "quote_volume": 60.82704, "trades": 2, "taker_buy_volume": 239.1, "taker_buy_quote": 60.82704}, {"ts": 1768364520000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 561.4, "quote_volume": 142.85328, "trades": 3, "taker_buy_volume": 165.6, "taker_buy_quote": 42.16176}, {"ts": 1768364580000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 497.2, "quote_volume": 126.63684, "trades": 4, "taker_buy_volume": 152.1, "taker_buy_quote": 38.73987}, {"ts": 1768364640000, "open": 0.255, "high": 0.2552, "low": 0.2545, "close": 0.2545, "volume": 6076.0, "quote_volume": 1547.76982, "trades": 50, "taker_buy_volume": 219.7, "taker_buy_quote": 56.06144}, {"ts": 1768364700000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2544, "volume": 622.3, "quote_volume": 158.36481, "trades": 2, "taker_buy_volume": 172.3, "taker_buy_quote": 43.88481}, {"ts": 1768364760000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 152.6, "quote_volume": 38.82144, "trades": 1, "taker_buy_volume": 152.6, "taker_buy_quote": 38.82144}, {"ts": 1768364820000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 540.4, "quote_volume": 137.51245, "trades": 3, "taker_buy_volume": 540.4, "taker_buy_quote": 137.51245}, {"ts": 1768364880000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 2916.6, "quote_volume": 743.13071, "trades": 38, "taker_buy_volume": 358.2, "taker_buy_quote": 91.25039}, {"ts": 1768364940000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365000000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 2436.0, "quote_volume": 620.43853, "trades": 9, "taker_buy_volume": 1037.7, "taker_buy_quote": 264.38635}, {"ts": 1768365060000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2544, "volume": 908.1, "quote_volume": 231.21233, "trades": 8, "taker_buy_volume": 179.7, "taker_buy_quote": 45.76959}, {"ts": 1768365120000, "open": 0.2542, "high": 0.2542, "low": 0.2539, "close": 0.254, "volume": 3171.0, "quote_volume": 805.74451, "trades": 10, "taker_buy_volume": 718.2, "taker_buy_quote": 182.3778}, {"ts": 1768365180000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365240000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 5437.6, "quote_volume": 1378.83734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365300000, "open": 0.2536, "high": 0.2541, "low": 0.2536, "close": 0.2536, "volume": 18128.3, "quote_volume": 4602.10575, "trades": 32, "taker_buy_volume": 11562.3, "taker_buy_quote": 2935.2436}, {"ts": 1768365360000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 39.4, "quote_volume": 9.99184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365420000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365480000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 1840.9, "quote_volume": 467.17535, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365540000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365600000, "open": 0.2536, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 1135.0, "quote_volume": 287.70556, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365660000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365720000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 1872.1, "quote_volume": 473.82851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365780000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365840000, "open": 0.2531, "high": 0.2531, "low": 0.2527, "close": 0.2528, "volume": 9898.4, "quote_volume": 2502.39271, "trades": 59, "taker_buy_volume": 954.3, "taker_buy_quote": 241.36069}, {"ts": 1768365900000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365960000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366020000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366080000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366140000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 2674.8, "quote_volume": 676.81298, "trades": 5, "taker_buy_volume": 1841.4, "taker_buy_quote": 466.04612}, {"ts": 1768366200000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366260000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 209.3, "quote_volume": 52.9529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 450.0, "quote_volume": 113.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366440000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 450.0, "quote_volume": 113.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366500000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2527, "volume": 2282.2, "quote_volume": 577.06652, "trades": 7, "taker_buy_volume": 98.8, "taker_buy_quote": 24.9964}, {"ts": 1768366560000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366620000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366680000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 475.1, "quote_volume": 120.47747, "trades": 3, "taker_buy_volume": 78.9, "taker_buy_quote": 20.00115}, {"ts": 1768366740000, "open": 0.2537, "high": 0.2542, "low": 0.2536, "close": 0.2536, "volume": 13296.4, "quote_volume": 3375.86682, "trades": 68, "taker_buy_volume": 10283.9, "taker_buy_quote": 2611.0843}, {"ts": 1768366800000, "open": 0.2537, "high": 0.2541, "low": 0.2536, "close": 0.2541, "volume": 12602.7, "quote_volume": 3198.36573, "trades": 39, "taker_buy_volume": 12543.4, "taker_buy_quote": 3183.32725}, {"ts": 1768366860000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 1008.7, "quote_volume": 255.87094, "trades": 10, "taker_buy_volume": 554.6, "taker_buy_quote": 140.71118}, {"ts": 1768366920000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 2561.8, "quote_volume": 649.92866, "trades": 27, "taker_buy_volume": 1012.3, "taker_buy_quote": 256.82051}, {"ts": 1768366980000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.254, "volume": 760.8, "quote_volume": 193.12026, "trades": 3, "taker_buy_volume": 760.8, "taker_buy_quote": 193.12026}, {"ts": 1768367040000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 2358.8, "quote_volume": 598.97016, "trades": 37, "taker_buy_volume": 354.2, "taker_buy_quote": 90.00222}, {"ts": 1768367100000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 923.6, "quote_volume": 234.45704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367160000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 665.4, "quote_volume": 168.89393, "trades": 3, "taker_buy_volume": 311.6, "taker_buy_quote": 79.09949}, {"ts": 1768367220000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 1252.9, "quote_volume": 317.86073, "trades": 2, "taker_buy_volume": 1252.9, "taker_buy_quote": 317.86073}, {"ts": 1768367280000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 145.8, "quote_volume": 36.98946, "trades": 1, "taker_buy_volume": 145.8, "taker_buy_quote": 36.98946}, {"ts": 1768367340000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 2571.3, "quote_volume": 652.09549, "trades": 9, "taker_buy_volume": 138.1, "taker_buy_quote": 35.03597}, {"ts": 1768367400000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 1651.8, "quote_volume": 419.10423, "trades": 3, "taker_buy_volume": 1226.1, "taker_buy_quote": 311.06157}, {"ts": 1768367460000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 612.4, "quote_volume": 155.53302, "trades": 3, "taker_buy_volume": 293.8, "taker_buy_quote": 74.64048}, {"ts": 1768367520000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 1395.2, "quote_volume": 354.03322, "trades": 7, "taker_buy_volume": 198.5, "taker_buy_quote": 50.3793}, {"ts": 1768367580000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 198.1, "quote_volume": 50.27778, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 50.27778}, {"ts": 1768367640000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 25.4, "quote_volume": 6.44398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367700000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 358.3, "quote_volume": 91.0082, "trades": 2, "taker_buy_volume": 358.3, "taker_buy_quote": 91.0082}, {"ts": 1768367760000, "open": 0.2539, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 880.7, "quote_volume": 223.67272, "trades": 3, "taker_buy_volume": 184.6, "taker_buy_quote": 46.90686}, {"ts": 1768367820000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 188.8, "quote_volume": 47.99296, "trades": 1, "taker_buy_volume": 188.8, "taker_buy_quote": 47.99296}, {"ts": 1768367880000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 169.7, "quote_volume": 43.13774, "trades": 1, "taker_buy_volume": 169.7, "taker_buy_quote": 43.13774}, {"ts": 1768367940000, "open": 0.254, "high": 0.2542, "low": 0.2539, "close": 0.2542, "volume": 8207.0, "quote_volume": 2084.59294, "trades": 43, "taker_buy_volume": 578.5, "taker_buy_quote": 147.0097}, {"ts": 1768368000000, "open": 0.2542, "high": 0.2542, "low": 0.2537, "close": 0.2537, "volume": 5568.5, "quote_volume": 1413.42664, "trades": 12, "taker_buy_volume": 305.5, "taker_buy_quote": 77.5804}, {"ts": 1768368060000, "open": 0.2536, "high": 0.2536, "low": 0.2532, "close": 0.2532, "volume": 2955.3, "quote_volume": 749.02009, "trades": 35, "taker_buy_volume": 639.4, "taker_buy_quote": 161.89608}, {"ts": 1768368120000, "open": 0.253, "high": 0.253, "low": 0.2523, "close": 0.2525, "volume": 10561.5, "quote_volume": 2665.6026, "trades": 41, "taker_buy_volume": 2804.5, "taker_buy_quote": 708.02995}, {"ts": 1768368180000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2529, "volume": 528.3, "quote_volume": 133.54776, "trades": 5, "taker_buy_volume": 344.2, "taker_buy_quote": 87.00728}, {"ts": 1768368240000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 183.5, "quote_volume": 46.3888, "trades": 1, "taker_buy_volume": 183.5, "taker_buy_quote": 46.3888}, {"ts": 1768368300000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368360000, "open": 0.253, "high": 0.253, "low": 0.2526, "close": 0.2526, "volume": 1780.5, "quote_volume": 450.03369, "trades": 16, "taker_buy_volume": 154.3, "taker_buy_quote": 39.0379}, {"ts": 1768368420000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 2211.9, "quote_volume": 559.40505, "trades": 35, "taker_buy_volume": 155.4, "taker_buy_quote": 39.3162}, {"ts": 1768368480000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 180.1, "quote_volume": 45.5653, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 45.5653}, {"ts": 1768368540000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 357.9, "quote_volume": 90.53101, "trades": 2, "taker_buy_volume": 357.9, "taker_buy_quote": 90.53101}, {"ts": 1768368600000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 142.0, "quote_volume": 35.926, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 35.926}, {"ts": 1768368660000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 533.3, "quote_volume": 134.97823, "trades": 2, "taker_buy_volume": 83.3, "taker_buy_quote": 21.08323}, {"ts": 1768368720000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368780000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 450.0, "quote_volume": 113.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368840000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368900000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 1450.4, "quote_volume": 367.14124, "trades": 4, "taker_buy_volume": 391.7, "taker_buy_quote": 99.13927}, {"ts": 1768368960000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 657.4, "quote_volume": 166.45368, "trades": 2, "taker_buy_volume": 657.4, "taker_buy_quote": 166.45368}, {"ts": 1768369020000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369080000, "open": 0.2532, "high": 0.2535, "low": 0.2532, "close": 0.2535, "volume": 2990.5, "quote_volume": 757.35855, "trades": 6, "taker_buy_volume": 2990.5, "taker_buy_quote": 757.35855}, {"ts": 1768369140000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 1821.2, "quote_volume": 461.49208, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369200000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369260000, "open": 0.2533, "high": 0.2533, "low": 0.253, "close": 0.253, "volume": 991.8, "quote_volume": 251.10971, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369440000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 900.0, "quote_volume": 227.655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369500000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369560000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369620000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 76.5, "quote_volume": 19.3392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369680000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 1467.4, "quote_volume": 370.66524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369740000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 10126.6, "quote_volume": 2557.97916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369800000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 19.8, "quote_volume": 4.99554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369860000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 599.4, "quote_volume": 151.22862, "trades": 2, "taker_buy_volume": 149.4, "taker_buy_quote": 37.69362}, {"ts": 1768369920000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369980000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370040000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370100000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370160000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 39.8, "quote_volume": 10.03756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370220000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370280000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 139.7, "quote_volume": 35.23234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370340000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370400000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 450.0, "quote_volume": 113.4, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 113.4}, {"ts": 1768370460000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370520000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.2523, "volume": 1125.1, "quote_volume": 283.62793, "trades": 4, "taker_buy_volume": 1125.1, "taker_buy_quote": 283.62793}, {"ts": 1768370580000, "open": 0.2522, "high": 0.2527, "low": 0.2522, "close": 0.2524, "volume": 3653.4, "quote_volume": 922.33318, "trades": 8, "taker_buy_volume": 3203.4, "taker_buy_quote": 808.70818}, {"ts": 1768370640000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 1771.5, "quote_volume": 447.49284, "trades": 6, "taker_buy_volume": 1771.5, "taker_buy_quote": 447.49284}, {"ts": 1768370700000, "open": 0.2528, "high": 0.2528, "low": 0.2524, "close": 0.2525, "volume": 2325.0, "quote_volume": 587.26936, "trades": 9, "taker_buy_volume": 850.5, "taker_buy_quote": 214.92831}, {"ts": 1768370760000, "open": 0.2527, "high": 0.2527, "low": 0.2522, "close": 0.2522, "volume": 1496.4, "quote_volume": 377.58926, "trades": 3, "taker_buy_volume": 299.6, "taker_buy_quote": 75.63662}, {"ts": 1768370820000, "open": 0.2518, "high": 0.2518, "low": 0.2513, "close": 0.2517, "volume": 8343.7, "quote_volume": 2099.30999, "trades": 17, "taker_buy_volume": 2191.7, "taker_buy_quote": 551.20593}, {"ts": 1768370880000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370940000, "open": 0.2518, "high": 0.2523, "low": 0.2517, "close": 0.2521, "volume": 14872.4, "quote_volume": 3746.61143, "trades": 27, "taker_buy_volume": 11054.2, "taker_buy_quote": 2785.30466}, {"ts": 1768371000000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 5222.7, "quote_volume": 1315.62467, "trades": 8, "taker_buy_volume": 132.7, "taker_buy_quote": 33.45367}, {"ts": 1768371060000, "open": 0.2518, "high": 0.252, "low": 0.2516, "close": 0.2518, "volume": 7022.1, "quote_volume": 1767.59353, "trades": 23, "taker_buy_volume": 2243.1, "taker_buy_quote": 564.73334}, {"ts": 1768371120000, "open": 0.2521, "high": 0.2521, "low": 0.2513, "close": 0.2517, "volume": 14643.3, "quote_volume": 3683.58947, "trades": 37, "taker_buy_volume": 1636.2, "taker_buy_quote": 411.93089}, {"ts": 1768371180000, "open": 0.2515, "high": 0.2517, "low": 0.2514, "close": 0.2517, "volume": 2096.2, "quote_volume": 527.26638, "trades": 5, "taker_buy_volume": 789.0, "taker_buy_quote": 198.5913}, {"ts": 1768371240000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 163.5, "quote_volume": 41.15295, "trades": 1, "taker_buy_volume": 163.5, "taker_buy_quote": 41.15295}, {"ts": 1768371300000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 179.3, "quote_volume": 45.12981, "trades": 1, "taker_buy_volume": 179.3, "taker_buy_quote": 45.12981}, {"ts": 1768371360000, "open": 0.2517, "high": 0.2517, "low": 0.2512, "close": 0.2512, "volume": 2795.8, "quote_volume": 702.67013, "trades": 19, "taker_buy_volume": 1078.4, "taker_buy_quote": 271.12312}, {"ts": 1768371420000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 315.4, "quote_volume": 79.209, "trades": 3, "taker_buy_volume": 147.0, "taker_buy_quote": 36.92376}, {"ts": 1768371480000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2508, "volume": 8079.2, "quote_volume": 2026.02342, "trades": 12, "taker_buy_volume": 1125.7, "taker_buy_quote": 282.17927}, {"ts": 1768371540000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 1648.8, "quote_volume": 413.18206, "trades": 7, "taker_buy_volume": 1198.8, "taker_buy_quote": 300.36706}, {"ts": 1768371600000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 3822.9, "quote_volume": 958.71592, "trades": 16, "taker_buy_volume": 3822.9, "taker_buy_quote": 958.71592}, {"ts": 1768371660000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 190.3, "quote_volume": 47.7653, "trades": 1, "taker_buy_volume": 190.3, "taker_buy_quote": 47.7653}, {"ts": 1768371720000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 190.5, "quote_volume": 47.75835, "trades": 3, "taker_buy_volume": 190.5, "taker_buy_quote": 47.75835}, {"ts": 1768371780000, "open": 0.2505, "high": 0.2507, "low": 0.2499, "close": 0.25, "volume": 16499.2, "quote_volume": 4128.85424, "trades": 57, "taker_buy_volume": 7067.9, "taker_buy_quote": 1768.85618}, {"ts": 1768371840000, "open": 0.25, "high": 0.25, "low": 0.2495, "close": 0.2495, "volume": 12768.0, "quote_volume": 3187.91958, "trades": 27, "taker_buy_volume": 3349.8, "taker_buy_quote": 837.05293}, {"ts": 1768371900000, "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2497, "volume": 1543.5, "quote_volume": 385.43461, "trades": 7, "taker_buy_volume": 798.9, "taker_buy_quote": 199.53745}, {"ts": 1768371960000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 261.6, "quote_volume": 65.29536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372020000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 1413.5, "quote_volume": 352.8679, "trades": 16, "taker_buy_volume": 1413.5, "taker_buy_quote": 352.8679}, {"ts": 1768372080000, "open": 0.2495, "high": 0.2496, "low": 0.2491, "close": 0.2495, "volume": 11068.0, "quote_volume": 2758.75769, "trades": 31, "taker_buy_volume": 5626.9, "taker_buy_quote": 1403.06178}, {"ts": 1768372140000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 712.1, "quote_volume": 177.70304, "trades": 4, "taker_buy_volume": 487.1, "taker_buy_quote": 121.56554}, {"ts": 1768372200000, "open": 0.2494, "high": 0.2494, "low": 0.2486, "close": 0.2489, "volume": 41739.3, "quote_volume": 10392.99268, "trades": 80, "taker_buy_volume": 15503.7, "taker_buy_quote": 3860.396}, {"ts": 1768372260000, "open": 0.2488, "high": 0.2489, "low": 0.2481, "close": 0.2485, "volume": 24488.3, "quote_volume": 6084.54254, "trades": 119, "taker_buy_volume": 20621.6, "taker_buy_quote": 5124.86548}, {"ts": 1768372320000, "open": 0.2486, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 11145.4, "quote_volume": 2770.68171, "trades": 10, "taker_buy_volume": 9747.4, "taker_buy_quote": 2423.18391}, {"ts": 1768372380000, "open": 0.2484, "high": 0.2486, "low": 0.2481, "close": 0.2486, "volume": 8424.2, "quote_volume": 2091.75332, "trades": 24, "taker_buy_volume": 7074.2, "taker_buy_quote": 1756.63832}, {"ts": 1768372440000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 511.1, "quote_volume": 126.91919, "trades": 7, "taker_buy_volume": 511.1, "taker_buy_quote": 126.91919}, {"ts": 1768372500000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 253.3, "quote_volume": 62.89439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372560000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 3532.9, "quote_volume": 878.181, "trades": 10, "taker_buy_volume": 3532.9, "taker_buy_quote": 878.181}, {"ts": 1768372620000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372680000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 1606.8, "quote_volume": 400.08786, "trades": 2, "taker_buy_volume": 1580.1, "taker_buy_quote": 393.4449}, {"ts": 1768372740000, "open": 0.2489, "high": 0.2489, "low": 0.2486, "close": 0.2486, "volume": 3644.9, "quote_volume": 906.98466, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372800000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 1404.6, "quote_volume": 349.08412, "trades": 6, "taker_buy_volume": 1132.4, "taker_buy_quote": 281.46964}, {"ts": 1768372860000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 522.5, "quote_volume": 129.8935, "trades": 3, "taker_buy_volume": 522.5, "taker_buy_quote": 129.8935}, {"ts": 1768372920000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 1845.9, "quote_volume": 458.78166, "trades": 3, "taker_buy_volume": 1845.9, "taker_buy_quote": 458.78166}, {"ts": 1768372980000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 486.5, "quote_volume": 120.99255, "trades": 2, "taker_buy_volume": 486.5, "taker_buy_quote": 120.99255}, {"ts": 1768373040000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373100000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 107.2, "quote_volume": 26.67136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373160000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 1774.1, "quote_volume": 441.14141, "trades": 8, "taker_buy_volume": 772.6, "taker_buy_quote": 192.06836}, {"ts": 1768373220000, "open": 0.2487, "high": 0.2487, "low": 0.2484, "close": 0.2484, "volume": 2335.4, "quote_volume": 580.27126, "trades": 7, "taker_buy_volume": 45.8, "taker_buy_quote": 11.39046}, {"ts": 1768373280000, "open": 0.2485, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 2930.5, "quote_volume": 728.07543, "trades": 8, "taker_buy_volume": 1574.0, "taker_buy_quote": 391.09275}, {"ts": 1768373340000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 22.2, "quote_volume": 5.52114, "trades": 1, "taker_buy_volume": 22.2, "taker_buy_quote": 5.52114}, {"ts": 1768373400000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373460000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373520000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 450.0, "quote_volume": 111.825, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 111.825}, {"ts": 1768373580000, "open": 0.2486, "high": 0.2493, "low": 0.2486, "close": 0.2493, "volume": 5290.1, "quote_volume": 1316.38477, "trades": 12, "taker_buy_volume": 5290.1, "taker_buy_quote": 1316.38477}, {"ts": 1768373640000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 84.0, "quote_volume": 20.95925, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 20.95925}, {"ts": 1768373700000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 24820.9, "quote_volume": 6194.38311, "trades": 63, "taker_buy_volume": 12504.0, "taker_buy_quote": 3120.79278}, {"ts": 1768373760000, "open": 0.2495, "high": 0.2497, "low": 0.2493, "close": 0.2497, "volume": 8432.4, "quote_volume": 2104.49511, "trades": 27, "taker_buy_volume": 4703.8, "taker_buy_quote": 1174.49386}, {"ts": 1768373820000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 348.1, "quote_volume": 86.94423, "trades": 2, "taker_buy_volume": 348.1, "taker_buy_quote": 86.94423}, {"ts": 1768373880000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 196.5, "quote_volume": 49.07406, "trades": 3, "taker_buy_volume": 80.1, "taker_buy_quote": 20.00898}, {"ts": 1768373940000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 1841.0, "quote_volume": 459.7077, "trades": 31, "taker_buy_volume": 100.0, "taker_buy_quote": 24.98}, {"ts": 1768374000000, "open": 0.2498, "high": 0.2498, "low": 0.2494, "close": 0.2494, "volume": 3201.4, "quote_volume": 799.17653, "trades": 29, "taker_buy_volume": 581.2, "taker_buy_quote": 144.99173}, {"ts": 1768374060000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 1793.4, "quote_volume": 447.81198, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374120000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2496, "volume": 1032.0, "quote_volume": 257.44636, "trades": 9, "taker_buy_volume": 327.8, "taker_buy_quote": 81.81888}, {"ts": 1768374180000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2494, "volume": 4848.9, "quote_volume": 1209.73602, "trades": 45, "taker_buy_volume": 1538.5, "taker_buy_quote": 383.7019}, {"ts": 1768374240000, "open": 0.2495, "high": 0.2496, "low": 0.2494, "close": 0.2496, "volume": 3957.1, "quote_volume": 987.50799, "trades": 41, "taker_buy_volume": 935.2, "taker_buy_quote": 233.37642}, {"ts": 1768374300000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 3721.6, "quote_volume": 928.98761, "trades": 31, "taker_buy_volume": 1350.0, "taker_buy_quote": 337.05}, {"ts": 1768374360000, "open": 0.2497, "high": 0.2497, "low": 0.2494, "close": 0.2495, "volume": 3138.3, "quote_volume": 783.0469, "trades": 25, "taker_buy_volume": 1091.2, "taker_buy_quote": 272.29202}, {"ts": 1768374420000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 346.6, "quote_volume": 86.4767, "trades": 2, "taker_buy_volume": 346.6, "taker_buy_quote": 86.4767}, {"ts": 1768374480000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 1048.4, "quote_volume": 261.6764, "trades": 4, "taker_buy_volume": 1048.4, "taker_buy_quote": 261.6764}, {"ts": 1768374540000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2494, "volume": 613.9, "quote_volume": 153.11945, "trades": 4, "taker_buy_volume": 58.4, "taker_buy_quote": 14.57664}, {"ts": 1768374600000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 466.9, "quote_volume": 116.4817, "trades": 3, "taker_buy_volume": 466.9, "taker_buy_quote": 116.4817}, {"ts": 1768374660000, "open": 0.2495, "high": 0.2498, "low": 0.2495, "close": 0.2498, "volume": 670.8, "quote_volume": 167.5147, "trades": 4, "taker_buy_volume": 220.8, "taker_buy_quote": 55.1047}, {"ts": 1768374720000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 406.0, "quote_volume": 101.42869, "trades": 3, "taker_buy_volume": 406.0, "taker_buy_quote": 101.42869}, {"ts": 1768374780000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 435.9, "quote_volume": 108.998, "trades": 4, "taker_buy_volume": 435.9, "taker_buy_quote": 108.998}, {"ts": 1768374840000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 387.0, "quote_volume": 96.7887, "trades": 3, "taker_buy_volume": 387.0, "taker_buy_quote": 96.7887}, {"ts": 1768374900000, "open": 0.2501, "high": 0.2501, "low": 0.2496, "close": 0.2497, "volume": 9154.9, "quote_volume": 2286.14798, "trades": 21, "taker_buy_volume": 2693.5, "taker_buy_quote": 672.62031}, {"ts": 1768374960000, "open": 0.2498, "high": 0.2498, "low": 0.2495, "close": 0.2496, "volume": 1179.8, "quote_volume": 294.46505, "trades": 4, "taker_buy_volume": 301.1, "taker_buy_quote": 75.1844}, {"ts": 1768375020000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 86.5, "quote_volume": 21.5731, "trades": 2, "taker_buy_volume": 86.5, "taker_buy_quote": 21.5731}, {"ts": 1768375080000, "open": 0.2495, "high": 0.2495, "low": 0.2486, "close": 0.2488, "volume": 10431.7, "quote_volume": 2596.64613, "trades": 9, "taker_buy_volume": 896.3, "taker_buy_quote": 223.05328}, {"ts": 1768375140000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 385.3, "quote_volume": 95.86264, "trades": 4, "taker_buy_volume": 385.3, "taker_buy_quote": 95.86264}, {"ts": 1768375200000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 802.2, "quote_volume": 199.54301, "trades": 6, "taker_buy_volume": 665.7, "taker_buy_quote": 165.59546}, {"ts": 1768375260000, "open": 0.2488, "high": 0.2496, "low": 0.2488, "close": 0.2489, "volume": 35362.7, "quote_volume": 8810.79341, "trades": 73, "taker_buy_volume": 22460.3, "taker_buy_quote": 5595.57577}, {"ts": 1768375320000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 183.7, "quote_volume": 45.70456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375380000, "open": 0.2488, "high": 0.2488, "low": 0.2485, "close": 0.2487, "volume": 4210.7, "quote_volume": 1046.75603, "trades": 15, "taker_buy_volume": 2014.9, "taker_buy_quote": 500.97076}, {"ts": 1768375440000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 6473.7, "quote_volume": 1610.58257, "trades": 6, "taker_buy_volume": 6136.2, "taker_buy_quote": 1526.68007}, {"ts": 1768375500000, "open": 0.249, "high": 0.2494, "low": 0.2489, "close": 0.2493, "volume": 5683.7, "quote_volume": 1415.62889, "trades": 19, "taker_buy_volume": 5008.7, "taker_buy_quote": 1247.37389}, {"ts": 1768375560000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 126.2, "quote_volume": 31.46166, "trades": 2, "taker_buy_volume": 126.2, "taker_buy_quote": 31.46166}, {"ts": 1768375620000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 2561.4, "quote_volume": 638.98783, "trades": 13, "taker_buy_volume": 2561.4, "taker_buy_quote": 638.98783}, {"ts": 1768375680000, "open": 0.2496, "high": 0.2497, "low": 0.2494, "close": 0.2495, "volume": 3791.1, "quote_volume": 945.8208, "trades": 20, "taker_buy_volume": 1017.9, "taker_buy_quote": 254.10058}, {"ts": 1768375740000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 141.9, "quote_volume": 35.41824, "trades": 1, "taker_buy_volume": 141.9, "taker_buy_quote": 35.41824}, {"ts": 1768375800000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 2224.1, "quote_volume": 554.93253, "trades": 37, "taker_buy_volume": 195.8, "taker_buy_quote": 48.87168}, {"ts": 1768375860000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375920000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375980000, "open": 0.2492, "high": 0.2492, "low": 0.2489, "close": 0.2489, "volume": 10400.3, "quote_volume": 2590.72693, "trades": 9, "taker_buy_volume": 830.0, "taker_buy_quote": 206.836}, {"ts": 1768376040000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 51.2, "quote_volume": 12.736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376100000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376160000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 266.0, "quote_volume": 66.1849, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 10.2049}, {"ts": 1768376220000, "open": 0.2487, "high": 0.2487, "low": 0.2483, "close": 0.2483, "volume": 2909.4, "quote_volume": 722.93926, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376280000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 84.7, "quote_volume": 21.05642, "trades": 1, "taker_buy_volume": 84.7, "taker_buy_quote": 21.05642}, {"ts": 1768376340000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2481, "volume": 3260.8, "quote_volume": 809.15264, "trades": 5, "taker_buy_volume": 1948.6, "taker_buy_quote": 483.44766}, {"ts": 1768376400000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 450.0, "quote_volume": 111.69, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 111.69}, {"ts": 1768376460000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 2805.4, "quote_volume": 696.54288, "trades": 13, "taker_buy_volume": 2805.4, "taker_buy_quote": 696.54288}, {"ts": 1768376520000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376580000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376640000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 118.3, "quote_volume": 29.38972, "trades": 3, "taker_buy_volume": 83.5, "taker_buy_quote": 20.7454}, {"ts": 1768376700000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 31.5, "quote_volume": 7.82145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376760000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376820000, "open": 0.2483, "high": 0.2486, "low": 0.2482, "close": 0.2486, "volume": 3498.8, "quote_volume": 869.58057, "trades": 7, "taker_buy_volume": 2953.9, "taker_buy_quote": 734.29454}, {"ts": 1768376880000, "open": 0.2487, "high": 0.249, "low": 0.2487, "close": 0.249, "volume": 3355.9, "quote_volume": 835.60593, "trades": 38, "taker_buy_volume": 1247.5, "taker_buy_quote": 310.61433}, {"ts": 1768376940000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377000000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 354.3, "quote_volume": 88.14984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377060000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377120000, "open": 0.2488, "high": 0.2488, "low": 0.2485, "close": 0.2485, "volume": 1484.7, "quote_volume": 369.05431, "trades": 11, "taker_buy_volume": 993.8, "taker_buy_quote": 246.97157}, {"ts": 1768377180000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 580.8, "quote_volume": 144.38688, "trades": 2, "taker_buy_volume": 580.8, "taker_buy_quote": 144.38688}, {"ts": 1768377240000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377300000, "open": 0.2486, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 11548.0, "quote_volume": 2870.6561, "trades": 5, "taker_buy_volume": 10664.5, "taker_buy_quote": 2651.1947}, {"ts": 1768377360000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 47.3, "quote_volume": 11.74932, "trades": 1, "taker_buy_volume": 47.3, "taker_buy_quote": 11.74932}, {"ts": 1768377420000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 136.2, "quote_volume": 33.8269, "trades": 2, "taker_buy_volume": 136.2, "taker_buy_quote": 33.8269}, {"ts": 1768377480000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 6248.0, "quote_volume": 1552.00789, "trades": 3, "taker_buy_volume": 5798.0, "taker_buy_quote": 1440.22789}, {"ts": 1768377540000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 51.1, "quote_volume": 12.70857, "trades": 1, "taker_buy_volume": 51.1, "taker_buy_quote": 12.70857}, {"ts": 1768377600000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377660000, "open": 0.2485, "high": 0.2486, "low": 0.2483, "close": 0.2483, "volume": 9410.1, "quote_volume": 2337.55377, "trades": 14, "taker_buy_volume": 1556.7, "taker_buy_quote": 386.65335}, {"ts": 1768377720000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 3650.7, "quote_volume": 906.29673, "trades": 17, "taker_buy_volume": 2801.3, "taker_buy_quote": 695.4399}, {"ts": 1768377780000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 2094.4, "quote_volume": 520.14634, "trades": 11, "taker_buy_volume": 2094.4, "taker_buy_quote": 520.14634}, {"ts": 1768377840000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 336.3, "quote_volume": 83.53692, "trades": 5, "taker_buy_volume": 336.3, "taker_buy_quote": 83.53692}, {"ts": 1768377900000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 5339.1, "quote_volume": 1327.16236, "trades": 40, "taker_buy_volume": 5339.1, "taker_buy_quote": 1327.16236}, {"ts": 1768377960000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 192.1, "quote_volume": 47.79448, "trades": 3, "taker_buy_volume": 192.1, "taker_buy_quote": 47.79448}, {"ts": 1768378020000, "open": 0.2488, "high": 0.2492, "low": 0.2486, "close": 0.2492, "volume": 3763.2, "quote_volume": 936.82457, "trades": 10, "taker_buy_volume": 3733.9, "taker_buy_quote": 929.54059}, {"ts": 1768378080000, "open": 0.2491, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 182.7, "quote_volume": 45.54027, "trades": 4, "taker_buy_volume": 148.5, "taker_buy_quote": 37.02105}, {"ts": 1768378140000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378200000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 272.3, "quote_volume": 67.85716, "trades": 3, "taker_buy_volume": 272.3, "taker_buy_quote": 67.85716}, {"ts": 1768378260000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 318.1, "quote_volume": 79.31639, "trades": 2, "taker_buy_volume": 318.1, "taker_buy_quote": 79.31639}, {"ts": 1768378320000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378380000, "open": 0.2496, "high": 0.2497, "low": 0.2494, "close": 0.2497, "volume": 578.6, "quote_volume": 144.41624, "trades": 4, "taker_buy_volume": 502.6, "taker_buy_quote": 125.46184}, {"ts": 1768378440000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 566.6, "quote_volume": 141.42662, "trades": 3, "taker_buy_volume": 299.6, "taker_buy_quote": 74.81012}, {"ts": 1768378500000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378560000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 155.1, "quote_volume": 38.71296, "trades": 1, "taker_buy_volume": 155.1, "taker_buy_quote": 38.71296}, {"ts": 1768378620000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 137.3, "quote_volume": 34.27008, "trades": 1, "taker_buy_volume": 137.3, "taker_buy_quote": 34.27008}, {"ts": 1768378680000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 541.7, "quote_volume": 135.11333, "trades": 3, "taker_buy_volume": 150.6, "taker_buy_quote": 37.5747}, {"ts": 1768378740000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 319.3, "quote_volume": 79.61914, "trades": 3, "taker_buy_volume": 319.3, "taker_buy_quote": 79.61914}, {"ts": 1768378800000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 180.2, "quote_volume": 44.92386, "trades": 1, "taker_buy_volume": 180.2, "taker_buy_quote": 44.92386}, {"ts": 1768378860000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 135.8, "quote_volume": 33.89568, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 33.89568}, {"ts": 1768378920000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 149.2, "quote_volume": 37.24032, "trades": 1, "taker_buy_volume": 149.2, "taker_buy_quote": 37.24032}, {"ts": 1768378980000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 645.4, "quote_volume": 160.96276, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 48.73276}, {"ts": 1768379040000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 339.6, "quote_volume": 84.6487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379100000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 799.4, "quote_volume": 199.26193, "trades": 3, "taker_buy_volume": 799.4, "taker_buy_quote": 199.26193}, {"ts": 1768379160000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 2424.7, "quote_volume": 604.63484, "trades": 14, "taker_buy_volume": 1744.1, "taker_buy_quote": 434.8932}, {"ts": 1768379220000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 763.2, "quote_volume": 190.46765, "trades": 3, "taker_buy_volume": 343.3, "taker_buy_quote": 85.7026}, {"ts": 1768379280000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 24642.8, "quote_volume": 6148.3786, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379340000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2494, "volume": 1200.1, "quote_volume": 299.52167, "trades": 9, "taker_buy_volume": 569.8, "taker_buy_quote": 142.22208}, {"ts": 1768379400000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 616.9, "quote_volume": 153.93324, "trades": 2, "taker_buy_volume": 616.9, "taker_buy_quote": 153.93324}, {"ts": 1768379460000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 543.1, "quote_volume": 135.44914, "trades": 7, "taker_buy_volume": 543.1, "taker_buy_quote": 135.44914}, {"ts": 1768379520000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379580000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379640000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 1102.3, "quote_volume": 274.95862, "trades": 5, "taker_buy_volume": 1102.3, "taker_buy_quote": 274.95862}, {"ts": 1768379700000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 450.0, "quote_volume": 112.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379760000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 450.0, "quote_volume": 112.23, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.23}, {"ts": 1768379820000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 472.6, "quote_volume": 117.9137, "trades": 2, "taker_buy_volume": 472.6, "taker_buy_quote": 117.9137}, {"ts": 1768379880000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 30.2, "quote_volume": 7.53188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379940000, "open": 0.2493, "high": 0.2493, "low": 0.2487, "close": 0.2487, "volume": 16067.2, "quote_volume": 4001.33196, "trades": 35, "taker_buy_volume": 3699.7, "taker_buy_quote": 920.92543}, {"ts": 1768380000000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380060000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380120000, "open": 0.2484, "high": 0.249, "low": 0.2484, "close": 0.249, "volume": 19302.5, "quote_volume": 4801.56117, "trades": 65, "taker_buy_volume": 17812.4, "taker_buy_quote": 4430.85275}, {"ts": 1768380180000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380240000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380300000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 80.1, "quote_volume": 19.92888, "trades": 1, "taker_buy_volume": 80.1, "taker_buy_quote": 19.92888}, {"ts": 1768380360000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 450.0, "quote_volume": 112.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380420000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 2870.8, "quote_volume": 715.6604, "trades": 10, "taker_buy_volume": 2323.5, "taker_buy_quote": 579.21851}, {"ts": 1768380480000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 5878.1, "quote_volume": 1464.72325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380540000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380600000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 492.4, "quote_volume": 122.65551, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380660000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380720000, "open": 0.2489, "high": 0.2489, "low": 0.2482, "close": 0.2482, "volume": 21892.8, "quote_volume": 5439.93531, "trades": 42, "taker_buy_volume": 65.0, "taker_buy_quote": 16.133}, {"ts": 1768380780000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 380.5, "quote_volume": 94.5162, "trades": 6, "taker_buy_volume": 380.5, "taker_buy_quote": 94.5162}, {"ts": 1768380840000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380900000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380960000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381020000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381080000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 80.4, "quote_volume": 19.9794, "trades": 2, "taker_buy_volume": 80.4, "taker_buy_quote": 19.9794}, {"ts": 1768381140000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 134.1, "quote_volume": 33.31044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381200000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 340.0, "quote_volume": 84.388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381260000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381320000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 299.1, "quote_volume": 74.35626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381380000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 22.5, "quote_volume": 5.5935, "trades": 1, "taker_buy_volume": 22.5, "taker_buy_quote": 5.5935}, {"ts": 1768381440000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 1049.8, "quote_volume": 260.8753, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381500000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381560000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 44.8, "quote_volume": 11.1328, "trades": 1, "taker_buy_volume": 44.8, "taker_buy_quote": 11.1328}, {"ts": 1768381620000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381680000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 24.6, "quote_volume": 6.11556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381740000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 450.0, "quote_volume": 111.87, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381800000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381860000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 121.0, "quote_volume": 30.0685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381920000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381980000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382040000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 2658.3, "quote_volume": 661.30281, "trades": 9, "taker_buy_volume": 2658.3, "taker_buy_quote": 661.30281}, {"ts": 1768382100000, "open": 0.2489, "high": 0.2493, "low": 0.2489, "close": 0.2493, "volume": 6671.1, "quote_volume": 1661.61118, "trades": 19, "taker_buy_volume": 4577.8, "taker_buy_quote": 1140.26359}, {"ts": 1768382160000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 477.5, "quote_volume": 119.04075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382220000, "open": 0.2491, "high": 0.2491, "low": 0.2484, "close": 0.2485, "volume": 12556.6, "quote_volume": 3123.63577, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382280000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 351.5, "quote_volume": 87.41805, "trades": 1, "taker_buy_volume": 351.5, "taker_buy_quote": 87.41805}, {"ts": 1768382340000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 507.4, "quote_volume": 126.23538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382400000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382460000, "open": 0.2483, "high": 0.2483, "low": 0.2479, "close": 0.2479, "volume": 5914.3, "quote_volume": 1467.47192, "trades": 11, "taker_buy_volume": 1350.0, "taker_buy_quote": 335.025}, {"ts": 1768382520000, "open": 0.248, "high": 0.2482, "low": 0.2469, "close": 0.2478, "volume": 36126.5, "quote_volume": 8942.63671, "trades": 83, "taker_buy_volume": 27367.0, "taker_buy_quote": 6776.68621}, {"ts": 1768382580000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 225.7, "quote_volume": 55.95859, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 18.7488}, {"ts": 1768382640000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 1799.7, "quote_volume": 446.75069, "trades": 7, "taker_buy_volume": 1799.7, "taker_buy_quote": 446.75069}, {"ts": 1768382700000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 61.1, "quote_volume": 15.1528, "trades": 1, "taker_buy_volume": 61.1, "taker_buy_quote": 15.1528}, {"ts": 1768382760000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 380.5, "quote_volume": 94.364, "trades": 6, "taker_buy_volume": 380.5, "taker_buy_quote": 94.364}, {"ts": 1768382820000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 1244.7, "quote_volume": 308.55164, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 111.555}, {"ts": 1768382880000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 1352.3, "quote_volume": 335.3132, "trades": 5, "taker_buy_volume": 1010.3, "taker_buy_quote": 250.5094}, {"ts": 1768382940000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 450.0, "quote_volume": 111.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383000000, "open": 0.2478, "high": 0.2478, "low": 0.2473, "close": 0.2476, "volume": 6191.8, "quote_volume": 1532.92525, "trades": 15, "taker_buy_volume": 1368.8, "taker_buy_quote": 338.634}, {"ts": 1768383060000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 1350.0, "quote_volume": 334.395, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 222.93}, {"ts": 1768383120000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 369.0, "quote_volume": 91.41787, "trades": 6, "taker_buy_volume": 369.0, "taker_buy_quote": 91.41787}, {"ts": 1768383180000, "open": 0.248, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 2704.2, "quote_volume": 670.68464, "trades": 8, "taker_buy_volume": 1478.5, "taker_buy_quote": 366.71104}, {"ts": 1768383240000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 450.0, "quote_volume": 111.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383300000, "open": 0.2481, "high": 0.2481, "low": 0.2477, "close": 0.2477, "volume": 28592.3, "quote_volume": 7091.44526, "trades": 22, "taker_buy_volume": 1246.2, "taker_buy_quote": 309.18222}, {"ts": 1768383360000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383420000, "open": 0.2475, "high": 0.2477, "low": 0.2472, "close": 0.2476, "volume": 4705.6, "quote_volume": 1164.49093, "trades": 20, "taker_buy_volume": 3255.6, "taker_buy_quote": 805.89261}, {"ts": 1768383480000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 2591.3, "quote_volume": 641.39175, "trades": 4, "taker_buy_volume": 1940.7, "taker_buy_quote": 480.36825}, {"ts": 1768383540000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 1924.4, "quote_volume": 476.67388, "trades": 5, "taker_buy_volume": 141.2, "taker_buy_quote": 34.97524}, {"ts": 1768383600000, "open": 0.2474, "high": 0.2479, "low": 0.2474, "close": 0.2476, "volume": 10858.6, "quote_volume": 2688.78697, "trades": 16, "taker_buy_volume": 10165.1, "taker_buy_quote": 2517.03137}, {"ts": 1768383660000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 2550.0, "quote_volume": 631.03615, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383720000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 380.5, "quote_volume": 94.17375, "trades": 6, "taker_buy_volume": 380.5, "taker_buy_quote": 94.17375}, {"ts": 1768383780000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 1725.4, "quote_volume": 426.99896, "trades": 8, "taker_buy_volume": 450.0, "taker_buy_quote": 111.42}, {"ts": 1768383840000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383900000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383960000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 836.6, "quote_volume": 207.43814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384020000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 1040.5, "quote_volume": 258.28619, "trades": 3, "taker_buy_volume": 1040.5, "taker_buy_quote": 258.28619}, {"ts": 1768384080000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384140000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 1185.2, "quote_volume": 294.40368, "trades": 2, "taker_buy_volume": 1185.2, "taker_buy_quote": 294.40368}, {"ts": 1768384200000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 1944.2, "quote_volume": 482.59544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384260000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384320000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 5201.6, "quote_volume": 1288.59236, "trades": 14, "taker_buy_volume": 2573.0, "taker_buy_quote": 637.414}, {"ts": 1768384380000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 173.1, "quote_volume": 42.89418, "trades": 2, "taker_buy_volume": 173.1, "taker_buy_quote": 42.89418}, {"ts": 1768384440000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384500000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 635.0, "quote_volume": 157.562, "trades": 2, "taker_buy_volume": 635.0, "taker_buy_quote": 157.562}, {"ts": 1768384560000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384620000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384680000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 1866.1, "quote_volume": 463.16602, "trades": 2, "taker_buy_volume": 165.1, "taker_buy_quote": 40.97782}, {"ts": 1768384740000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384800000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 1178.1, "quote_volume": 292.5244, "trades": 3, "taker_buy_volume": 824.9, "taker_buy_quote": 204.86016}, {"ts": 1768384860000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 1409.3, "quote_volume": 349.93512, "trades": 5, "taker_buy_volume": 1085.0, "taker_buy_quote": 269.379}, {"ts": 1768384920000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384980000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 433.6, "quote_volume": 107.79296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385040000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385100000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 344.4, "quote_volume": 85.51452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385160000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 1085.0, "quote_volume": 269.3155, "trades": 3, "taker_buy_volume": 1085.0, "taker_buy_quote": 269.3155}, {"ts": 1768385220000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385280000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385340000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 20.3, "quote_volume": 5.04455, "trades": 1, "taker_buy_volume": 20.3, "taker_buy_quote": 5.04455}, {"ts": 1768385400000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385460000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385520000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 1015.3, "quote_volume": 252.32925, "trades": 4, "taker_buy_volume": 1015.3, "taker_buy_quote": 252.32925}, {"ts": 1768385580000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385640000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385700000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385760000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385820000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385880000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 25.0, "quote_volume": 6.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385940000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386000000, "open": 0.2477, "high": 0.2477, "low": 0.2472, "close": 0.2476, "volume": 8305.4, "quote_volume": 2054.77374, "trades": 54, "taker_buy_volume": 6469.6, "taker_buy_quote": 1600.31043}, {"ts": 1768386060000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386120000, "open": 0.2472, "high": 0.2473, "low": 0.2467, "close": 0.2472, "volume": 14439.4, "quote_volume": 3568.23223, "trades": 69, "taker_buy_volume": 7116.4, "taker_buy_quote": 1758.86313}, {"ts": 1768386180000, "open": 0.2472, "high": 0.2473, "low": 0.247, "close": 0.2473, "volume": 1859.5, "quote_volume": 459.55499, "trades": 11, "taker_buy_volume": 1859.5, "taker_buy_quote": 459.55499}, {"ts": 1768386240000, "open": 0.2472, "high": 0.2477, "low": 0.2472, "close": 0.2477, "volume": 1970.1, "quote_volume": 487.68207, "trades": 9, "taker_buy_volume": 1610.3, "taker_buy_quote": 398.59559}, {"ts": 1768386300000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 1369.3, "quote_volume": 338.95918, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386360000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386420000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 212.9, "quote_volume": 52.5863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386480000, "open": 0.2469, "high": 0.247, "low": 0.2467, "close": 0.247, "volume": 9318.0, "quote_volume": 2299.89294, "trades": 17, "taker_buy_volume": 2998.1, "taker_buy_quote": 740.04214}, {"ts": 1768386540000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386600000, "open": 0.2472, "high": 0.2472, "low": 0.2469, "close": 0.2472, "volume": 8897.0, "quote_volume": 2197.78408, "trades": 27, "taker_buy_volume": 2168.4, "taker_buy_quote": 535.85006}, {"ts": 1768386660000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 416.3, "quote_volume": 102.90936, "trades": 3, "taker_buy_volume": 81.9, "taker_buy_quote": 20.24568}, {"ts": 1768386720000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 25.1, "quote_volume": 6.20723, "trades": 1, "taker_buy_volume": 25.1, "taker_buy_quote": 6.20723}, {"ts": 1768386780000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 48.6, "quote_volume": 12.00906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386840000, "open": 0.2469, "high": 0.2473, "low": 0.2468, "close": 0.2469, "volume": 9432.7, "quote_volume": 2330.33127, "trades": 31, "taker_buy_volume": 8435.8, "taker_buy_quote": 2084.22002}, {"ts": 1768386900000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 2440.7, "quote_volume": 602.22807, "trades": 14, "taker_buy_volume": 1476.5, "taker_buy_quote": 364.30851}, {"ts": 1768386960000, "open": 0.2466, "high": 0.247, "low": 0.2466, "close": 0.247, "volume": 4826.2, "quote_volume": 1191.2698, "trades": 16, "taker_buy_volume": 4376.2, "taker_buy_quote": 1080.2548}, {"ts": 1768387020000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 609.4, "quote_volume": 150.62882, "trades": 9, "taker_buy_volume": 460.8, "taker_buy_quote": 113.90976}, {"ts": 1768387080000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 652.3, "quote_volume": 161.31379, "trades": 5, "taker_buy_volume": 202.3, "taker_buy_quote": 50.02879}, {"ts": 1768387140000, "open": 0.2473, "high": 0.2476, "low": 0.2473, "close": 0.2476, "volume": 1847.7, "quote_volume": 457.29368, "trades": 6, "taker_buy_volume": 1847.7, "taker_buy_quote": 457.29368}, {"ts": 1768387200000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 142.6, "quote_volume": 35.31179, "trades": 2, "taker_buy_volume": 40.3, "taker_buy_quote": 9.98231}, {"ts": 1768387260000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387320000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 137.9, "quote_volume": 34.13025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387380000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 137.2, "quote_volume": 33.957, "trades": 1, "taker_buy_volume": 137.2, "taker_buy_quote": 33.957}, {"ts": 1768387440000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 450.0, "quote_volume": 111.42, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 111.42}, {"ts": 1768387500000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 319.6, "quote_volume": 79.16492, "trades": 5, "taker_buy_volume": 319.6, "taker_buy_quote": 79.16492}, {"ts": 1768387560000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387620000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 450.0, "quote_volume": 111.555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387680000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387740000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387800000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 141.2, "quote_volume": 35.0176, "trades": 2, "taker_buy_volume": 141.2, "taker_buy_quote": 35.0176}, {"ts": 1768387860000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 23.5, "quote_volume": 5.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387920000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387980000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 933.9, "quote_volume": 231.64226, "trades": 8, "taker_buy_volume": 933.9, "taker_buy_quote": 231.64226}, {"ts": 1768388040000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388100000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388160000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 426.0, "quote_volume": 105.6906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388220000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388280000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388340000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388400000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388460000, "open": 0.2478, "high": 0.2478, "low": 0.2475, "close": 0.2475, "volume": 2970.4, "quote_volume": 735.68023, "trades": 8, "taker_buy_volume": 201.9, "taker_buy_quote": 49.99044}, {"ts": 1768388520000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388580000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388640000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388700000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 30.3, "quote_volume": 7.49622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388760000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 350.1, "quote_volume": 86.64059, "trades": 5, "taker_buy_volume": 258.5, "taker_buy_quote": 63.97875}, {"ts": 1768388820000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 317.8, "quote_volume": 78.6555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388880000, "open": 0.2475, "high": 0.2475, "low": 0.2461, "close": 0.2466, "volume": 54764.7, "quote_volume": 13512.10184, "trades": 61, "taker_buy_volume": 8830.6, "taker_buy_quote": 2175.99693}, {"ts": 1768388940000, "open": 0.2465, "high": 0.2469, "low": 0.2465, "close": 0.2468, "volume": 1689.5, "quote_volume": 416.63435, "trades": 8, "taker_buy_volume": 985.2, "taker_buy_quote": 242.8894}, {"ts": 1768389000000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 807.8, "quote_volume": 199.15036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389060000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 592.5, "quote_volume": 146.00625, "trades": 2, "taker_buy_volume": 592.5, "taker_buy_quote": 146.00625}, {"ts": 1768389120000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 50.4, "quote_volume": 12.4236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389180000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389240000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389300000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 1476.6, "quote_volume": 363.76114, "trades": 7, "taker_buy_volume": 1054.2, "taker_buy_quote": 259.70988}, {"ts": 1768389360000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389420000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 851.4, "quote_volume": 209.79307, "trades": 3, "taker_buy_volume": 81.1, "taker_buy_quote": 19.99115}, {"ts": 1768389480000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 450.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389540000, "open": 0.2465, "high": 0.2465, "low": 0.2449, "close": 0.2452, "volume": 44790.8, "quote_volume": 10991.39545, "trades": 143, "taker_buy_volume": 20614.3, "taker_buy_quote": 5057.44513}, {"ts": 1768389600000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 3685.2, "quote_volume": 904.54403, "trades": 11, "taker_buy_volume": 3685.2, "taker_buy_quote": 904.54403}, {"ts": 1768389660000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 1238.0, "quote_volume": 303.73409, "trades": 9, "taker_buy_volume": 1238.0, "taker_buy_quote": 303.73409}, {"ts": 1768389720000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 366.3, "quote_volume": 89.99991, "trades": 1, "taker_buy_volume": 366.3, "taker_buy_quote": 89.99991}, {"ts": 1768389780000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 603.8, "quote_volume": 148.20022, "trades": 9, "taker_buy_volume": 566.3, "taker_buy_quote": 138.99772}, {"ts": 1768389840000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 374.0, "quote_volume": 91.82114, "trades": 3, "taker_buy_volume": 41.4, "taker_buy_quote": 10.16784}, {"ts": 1768389900000, "open": 0.2455, "high": 0.2459, "low": 0.2455, "close": 0.2459, "volume": 6887.0, "quote_volume": 1692.71669, "trades": 23, "taker_buy_volume": 5456.7, "taker_buy_quote": 1341.2186}, {"ts": 1768389960000, "open": 0.2459, "high": 0.2461, "low": 0.2458, "close": 0.246, "volume": 1759.1, "quote_volume": 432.67488, "trades": 10, "taker_buy_volume": 1215.5, "taker_buy_quote": 299.00611}, {"ts": 1768390020000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390080000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390140000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 139.5, "quote_volume": 34.31335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390200000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 659.0, "quote_volume": 162.05727, "trades": 5, "taker_buy_volume": 659.0, "taker_buy_quote": 162.05727}, {"ts": 1768390260000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390320000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 450.0, "quote_volume": 110.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390380000, "open": 0.2461, "high": 0.2461, "low": 0.2457, "close": 0.2457, "volume": 2961.9, "quote_volume": 728.30881, "trades": 9, "taker_buy_volume": 450.0, "taker_buy_quote": 110.745}, {"ts": 1768390440000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 626.5, "quote_volume": 153.92513, "trades": 5, "taker_buy_volume": 567.3, "taker_buy_quote": 139.38561}, {"ts": 1768390500000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390560000, "open": 0.2458, "high": 0.2458, "low": 0.2454, "close": 0.2457, "volume": 5305.3, "quote_volume": 1302.94308, "trades": 18, "taker_buy_volume": 2784.4, "taker_buy_quote": 683.83892}, {"ts": 1768390620000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 923.9, "quote_volume": 226.7383, "trades": 7, "taker_buy_volume": 758.7, "taker_buy_quote": 186.20412}, {"ts": 1768390680000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390740000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 5358.1, "quote_volume": 1315.64926, "trades": 38, "taker_buy_volume": 5358.1, "taker_buy_quote": 1315.64926}, {"ts": 1768390800000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390860000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2455, "volume": 3987.9, "quote_volume": 979.04527, "trades": 40, "taker_buy_volume": 3617.2, "taker_buy_quote": 888.02842}, {"ts": 1768390920000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390980000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391040000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 117.3, "quote_volume": 28.78542, "trades": 2, "taker_buy_volume": 117.3, "taker_buy_quote": 28.78542}, {"ts": 1768391100000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2453, "volume": 3155.4, "quote_volume": 774.03376, "trades": 39, "taker_buy_volume": 2491.7, "taker_buy_quote": 611.21401}, {"ts": 1768391160000, "open": 0.2454, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 6864.8, "quote_volume": 1685.00375, "trades": 29, "taker_buy_volume": 6640.7, "taker_buy_quote": 1630.03202}, {"ts": 1768391220000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 342.3, "quote_volume": 83.96619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391280000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 3152.4, "quote_volume": 773.12758, "trades": 47, "taker_buy_volume": 3123.7, "taker_buy_quote": 766.09034}, {"ts": 1768391340000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391400000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391460000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 1870.5, "quote_volume": 458.6466, "trades": 29, "taker_buy_volume": 1605.6, "taker_buy_quote": 393.69312}, {"ts": 1768391520000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 1712.2, "quote_volume": 420.14561, "trades": 8, "taker_buy_volume": 1712.2, "taker_buy_quote": 420.14561}, {"ts": 1768391580000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391640000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 1251.6, "quote_volume": 306.94572, "trades": 5, "taker_buy_volume": 1046.5, "taker_buy_quote": 256.63469}, {"ts": 1768391700000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 225.0, "quote_volume": 55.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391760000, "open": 0.2451, "high": 0.2452, "low": 0.2448, "close": 0.245, "volume": 7248.1, "quote_volume": 1775.64292, "trades": 55, "taker_buy_volume": 4595.6, "taker_buy_quote": 1126.06515}, {"ts": 1768391820000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 2560.8, "quote_volume": 627.05012, "trades": 12, "taker_buy_volume": 2110.8, "taker_buy_quote": 516.84512}, {"ts": 1768391880000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 3855.3, "quote_volume": 943.73701, "trades": 12, "taker_buy_volume": 3413.5, "taker_buy_quote": 835.58437}, {"ts": 1768391940000, "open": 0.2448, "high": 0.2452, "low": 0.2448, "close": 0.2452, "volume": 5074.8, "quote_volume": 1243.23692, "trades": 42, "taker_buy_volume": 4624.8, "taker_buy_quote": 1132.98692}, {"ts": 1768392000000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 1776.9, "quote_volume": 436.08829, "trades": 3, "taker_buy_volume": 1326.9, "taker_buy_quote": 325.61329}, {"ts": 1768392060000, "open": 0.2454, "high": 0.2459, "low": 0.2454, "close": 0.2459, "volume": 7685.4, "quote_volume": 1888.53831, "trades": 18, "taker_buy_volume": 7685.4, "taker_buy_quote": 1888.53831}, {"ts": 1768392120000, "open": 0.2457, "high": 0.2457, "low": 0.2453, "close": 0.2455, "volume": 24064.0, "quote_volume": 5908.47053, "trades": 34, "taker_buy_volume": 10387.2, "taker_buy_quote": 2551.61552}, {"ts": 1768392180000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392240000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 5185.3, "quote_volume": 1272.99115, "trades": 6, "taker_buy_volume": 5185.3, "taker_buy_quote": 1272.99115}, {"ts": 1768392300000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 127.3, "quote_volume": 31.25492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392360000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392420000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 642.9, "quote_volume": 157.95828, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 110.565}, {"ts": 1768392480000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.246, "volume": 960.5, "quote_volume": 236.14715, "trades": 5, "taker_buy_volume": 960.5, "taker_buy_quote": 236.14715}, {"ts": 1768392540000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392600000, "open": 0.2463, "high": 0.2467, "low": 0.2463, "close": 0.2467, "volume": 13511.6, "quote_volume": 3330.38293, "trades": 13, "taker_buy_volume": 13511.6, "taker_buy_quote": 3330.38293}, {"ts": 1768392660000, "open": 0.2464, "high": 0.2466, "low": 0.2463, "close": 0.2466, "volume": 1138.9, "quote_volume": 280.66879, "trades": 8, "taker_buy_volume": 596.5, "taker_buy_quote": 147.0293}, {"ts": 1768392720000, "open": 0.2468, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 1874.5, "quote_volume": 462.56504, "trades": 9, "taker_buy_volume": 1737.5, "taker_buy_quote": 428.77}, {"ts": 1768392780000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392840000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 61.0, "quote_volume": 15.0548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392900000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 2024.6, "quote_volume": 500.239, "trades": 4, "taker_buy_volume": 1619.4, "taker_buy_quote": 400.15374}, {"ts": 1768392960000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 384.1, "quote_volume": 94.83429, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393020000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 348.4, "quote_volume": 85.98512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393080000, "open": 0.2468, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 2734.5, "quote_volume": 674.82296, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393140000, "open": 0.2467, "high": 0.2469, "low": 0.2467, "close": 0.2467, "volume": 765.6, "quote_volume": 188.94284, "trades": 4, "taker_buy_volume": 591.6, "taker_buy_quote": 146.01704}, {"ts": 1768393200000, "open": 0.2468, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 811.9, "quote_volume": 200.27591, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393260000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 344.2, "quote_volume": 84.91414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393320000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2469, "volume": 288.3, "quote_volume": 71.10357, "trades": 2, "taker_buy_volume": 29.3, "taker_buy_quote": 7.23417}, {"ts": 1768393380000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 563.7, "quote_volume": 139.14285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393440000, "open": 0.2469, "high": 0.2469, "low": 0.2467, "close": 0.2467, "volume": 469.9, "quote_volume": 115.96985, "trades": 2, "taker_buy_volume": 227.6, "taker_buy_quote": 56.19444}, {"ts": 1768393500000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 3012.3, "quote_volume": 742.78088, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393560000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 359.9, "quote_volume": 88.69659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393620000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 921.1, "quote_volume": 226.96945, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393680000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 379.3, "quote_volume": 93.38366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393740000, "open": 0.2462, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 695.5, "quote_volume": 171.23953, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393800000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 1476.1, "quote_volume": 363.53602, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393860000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 319.7, "quote_volume": 78.69561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393920000, "open": 0.2461, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 5342.4, "quote_volume": 1314.05297, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393980000, "open": 0.2459, "high": 0.2464, "low": 0.2459, "close": 0.246, "volume": 10573.6, "quote_volume": 2603.11174, "trades": 53, "taker_buy_volume": 8129.4, "taker_buy_quote": 2001.39468}, {"ts": 1768394040000, "open": 0.246, "high": 0.2463, "low": 0.2458, "close": 0.2461, "volume": 3520.8, "quote_volume": 866.61028, "trades": 14, "taker_buy_volume": 2527.3, "taker_buy_quote": 622.16965}, {"ts": 1768394100000, "open": 0.2461, "high": 0.2463, "low": 0.246, "close": 0.2463, "volume": 1846.0, "quote_volume": 454.57137, "trades": 10, "taker_buy_volume": 1007.1, "taker_buy_quote": 248.04873}, {"ts": 1768394160000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 572.2, "quote_volume": 140.95175, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394220000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 429.9, "quote_volume": 105.8547, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394280000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 681.0, "quote_volume": 167.6622, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394340000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 538.6, "quote_volume": 132.63176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394400000, "open": 0.2463, "high": 0.2466, "low": 0.2463, "close": 0.2465, "volume": 1854.2, "quote_volume": 457.03535, "trades": 9, "taker_buy_volume": 1494.8, "taker_buy_quote": 368.47811}, {"ts": 1768394460000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 566.9, "quote_volume": 139.69707, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394520000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 3149.8, "quote_volume": 776.48468, "trades": 46, "taker_buy_volume": 589.8, "taker_buy_quote": 145.44468}, {"ts": 1768394580000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 532.9, "quote_volume": 131.25327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394640000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 530.8, "quote_volume": 130.70455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394700000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 536.4, "quote_volume": 132.06168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394760000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 988.7, "quote_volume": 243.49201, "trades": 5, "taker_buy_volume": 424.1, "taker_buy_quote": 104.45583}, {"ts": 1768394820000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 779.1, "quote_volume": 191.87821, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394880000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 551.8, "quote_volume": 135.89774, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394940000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 715.0, "quote_volume": 176.07895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395000000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 429.0, "quote_volume": 105.6627, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395060000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 346.8, "quote_volume": 85.41684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395120000, "open": 0.2463, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 9654.6, "quote_volume": 2379.62627, "trades": 11, "taker_buy_volume": 832.9, "taker_buy_quote": 205.27156}, {"ts": 1768395180000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 623.3, "quote_volume": 153.44517, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395240000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 665.8, "quote_volume": 163.91016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395300000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 1447.6, "quote_volume": 356.67779, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395360000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 1043.5, "quote_volume": 256.9754, "trades": 9, "taker_buy_volume": 369.7, "taker_buy_quote": 91.05711}, {"ts": 1768395420000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2464, "volume": 620.1, "quote_volume": 152.77958, "trades": 8, "taker_buy_volume": 88.0, "taker_buy_quote": 21.68563}, {"ts": 1768395480000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 624.0, "quote_volume": 153.7536, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395540000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 553.4, "quote_volume": 136.3369, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395600000, "open": 0.2463, "high": 0.2463, "low": 0.246, "close": 0.246, "volume": 2904.0, "quote_volume": 715.03526, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395660000, "open": 0.246, "high": 0.2462, "low": 0.2458, "close": 0.2459, "volume": 11452.0, "quote_volume": 2817.59208, "trades": 28, "taker_buy_volume": 10031.3, "taker_buy_quote": 2468.1744}, {"ts": 1768395720000, "open": 0.2459, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 1323.4, "quote_volume": 325.44812, "trades": 8, "taker_buy_volume": 759.4, "taker_buy_quote": 186.78637}, {"ts": 1768395780000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 561.0, "quote_volume": 137.8938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395840000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 16825.7, "quote_volume": 4135.43032, "trades": 17, "taker_buy_volume": 1434.2, "taker_buy_quote": 352.48136}, {"ts": 1768395900000, "open": 0.2456, "high": 0.246, "low": 0.2456, "close": 0.2456, "volume": 9925.3, "quote_volume": 2439.39152, "trades": 36, "taker_buy_volume": 7885.4, "taker_buy_quote": 1938.1649}, {"ts": 1768395960000, "open": 0.2454, "high": 0.2458, "low": 0.2454, "close": 0.2456, "volume": 9110.9, "quote_volume": 2237.70385, "trades": 55, "taker_buy_volume": 7257.5, "taker_buy_quote": 1782.49123}, {"ts": 1768396020000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 587.0, "quote_volume": 144.26622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396080000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 867.3, "quote_volume": 213.00888, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396140000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 725.2, "quote_volume": 178.12866, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396200000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 1966.9, "quote_volume": 483.24962, "trades": 10, "taker_buy_volume": 1337.5, "taker_buy_quote": 328.61077}, {"ts": 1768396260000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 587.8, "quote_volume": 144.4449, "trades": 4, "taker_buy_volume": 224.4, "taker_buy_quote": 55.15752}, {"ts": 1768396320000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 603.9, "quote_volume": 148.37113, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396380000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 604.1, "quote_volume": 148.41428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396440000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 545.2, "quote_volume": 133.92757, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396500000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 728.1, "quote_volume": 178.82136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396560000, "open": 0.2457, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 4708.3, "quote_volume": 1157.53288, "trades": 51, "taker_buy_volume": 91.7, "taker_buy_quote": 22.54903}, {"ts": 1768396620000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 667.3, "quote_volume": 163.88888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396680000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 432.7, "quote_volume": 106.31439, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396740000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 3954.6, "quote_volume": 971.86601, "trades": 14, "taker_buy_volume": 2657.9, "taker_buy_quote": 653.26682}, {"ts": 1768396800000, "open": 0.2457, "high": 0.2462, "low": 0.2457, "close": 0.246, "volume": 2484.3, "quote_volume": 611.08299, "trades": 10, "taker_buy_volume": 1748.3, "taker_buy_quote": 430.11421}, {"ts": 1768396860000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.2462, "volume": 435.9, "quote_volume": 107.27016, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396920000, "open": 0.2462, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 3511.9, "quote_volume": 864.22294, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396980000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 842.4, "quote_volume": 207.34673, "trades": 6, "taker_buy_volume": 320.9, "taker_buy_quote": 79.00558}, {"ts": 1768397040000, "open": 0.246, "high": 0.2463, "low": 0.2459, "close": 0.2459, "volume": 1856.3, "quote_volume": 456.83166, "trades": 9, "taker_buy_volume": 1139.4, "taker_buy_quote": 280.47706}, {"ts": 1768397100000, "open": 0.2458, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 6001.4, "quote_volume": 1475.4593, "trades": 21, "taker_buy_volume": 1468.7, "taker_buy_quote": 361.28949}, {"ts": 1768397160000, "open": 0.2459, "high": 0.2461, "low": 0.2458, "close": 0.2461, "volume": 3784.1, "quote_volume": 930.52293, "trades": 12, "taker_buy_volume": 2278.9, "taker_buy_quote": 560.51976}, {"ts": 1768397220000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 307.0, "quote_volume": 75.51129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397280000, "open": 0.2459, "high": 0.2462, "low": 0.2459, "close": 0.246, "volume": 3503.2, "quote_volume": 861.8415, "trades": 42, "taker_buy_volume": 1139.4, "taker_buy_quote": 280.36261}, {"ts": 1768397340000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 332.6, "quote_volume": 81.78634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397400000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 500.4, "quote_volume": 123.06925, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397460000, "open": 0.246, "high": 0.2461, "low": 0.2457, "close": 0.2457, "volume": 518.8, "quote_volume": 127.54402, "trades": 4, "taker_buy_volume": 162.8, "taker_buy_quote": 40.05694}, {"ts": 1768397520000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 258.6, "quote_volume": 63.52028, "trades": 3, "taker_buy_volume": 40.6, "taker_buy_quote": 9.97948}, {"ts": 1768397580000, "open": 0.2457, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 2680.3, "quote_volume": 658.97158, "trades": 8, "taker_buy_volume": 2278.6, "taker_buy_quote": 560.26274}, {"ts": 1768397640000, "open": 0.2457, "high": 0.2462, "low": 0.2457, "close": 0.2462, "volume": 5482.9, "quote_volume": 1348.79107, "trades": 16, "taker_buy_volume": 5292.6, "taker_buy_quote": 1302.03436}, {"ts": 1768397700000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 854.5, "quote_volume": 210.10472, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397760000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 286.1, "quote_volume": 70.35199, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397820000, "open": 0.2459, "high": 0.2462, "low": 0.2457, "close": 0.2462, "volume": 3819.6, "quote_volume": 939.61871, "trades": 13, "taker_buy_volume": 3426.2, "taker_buy_quote": 842.90144}, {"ts": 1768397880000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 432.3, "quote_volume": 106.40984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397940000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 245.4, "quote_volume": 60.39294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398000000, "open": 0.2462, "high": 0.2466, "low": 0.2462, "close": 0.2466, "volume": 6650.7, "quote_volume": 1639.61981, "trades": 39, "taker_buy_volume": 4220.8, "taker_buy_quote": 1040.49751}, {"ts": 1768398060000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 477.0, "quote_volume": 117.60715, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398120000, "open": 0.2467, "high": 0.247, "low": 0.2461, "close": 0.2464, "volume": 24510.2, "quote_volume": 6043.85434, "trades": 54, "taker_buy_volume": 12527.5, "taker_buy_quote": 3090.86193}, {"ts": 1768398180000, "open": 0.2467, "high": 0.2467, "low": 0.2464, "close": 0.2464, "volume": 3516.8, "quote_volume": 867.00008, "trades": 39, "taker_buy_volume": 60.8, "taker_buy_quote": 14.99936}, {"ts": 1768398240000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 506.3, "quote_volume": 124.72706, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398300000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 362.1, "quote_volume": 89.20203, "trades": 7, "taker_buy_volume": 81.2, "taker_buy_quote": 20.00768}, {"ts": 1768398360000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 388.4, "quote_volume": 95.62701, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398420000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 2275.8, "quote_volume": 560.07438, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398480000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 785.9, "quote_volume": 193.09416, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 110.565}, {"ts": 1768398540000, "open": 0.2456, "high": 0.2457, "low": 0.2454, "close": 0.2455, "volume": 2640.5, "quote_volume": 648.31443, "trades": 8, "taker_buy_volume": 1315.3, "taker_buy_quote": 322.88807}, {"ts": 1768398600000, "open": 0.2457, "high": 0.2457, "low": 0.2454, "close": 0.2454, "volume": 2562.5, "quote_volume": 629.33946, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398660000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 771.6, "quote_volume": 189.41414, "trades": 3, "taker_buy_volume": 317.5, "taker_buy_quote": 77.978}, {"ts": 1768398720000, "open": 0.2454, "high": 0.2454, "low": 0.2451, "close": 0.2453, "volume": 4429.4, "quote_volume": 1086.46669, "trades": 21, "taker_buy_volume": 3513.6, "taker_buy_quote": 861.80078}, {"ts": 1768398780000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 1518.6, "quote_volume": 372.73836, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398840000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2453, "volume": 1823.7, "quote_volume": 447.49488, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398900000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 3896.6, "quote_volume": 955.59001, "trades": 12, "taker_buy_volume": 3227.8, "taker_buy_quote": 791.60025}, {"ts": 1768398960000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 248.7, "quote_volume": 60.98124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399020000, "open": 0.2451, "high": 0.2456, "low": 0.2448, "close": 0.2453, "volume": 17643.1, "quote_volume": 4325.47142, "trades": 41, "taker_buy_volume": 10809.1, "taker_buy_quote": 2651.72206}, {"ts": 1768399080000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 714.6, "quote_volume": 175.36284, "trades": 7, "taker_buy_volume": 258.5, "taker_buy_quote": 63.4359}, {"ts": 1768399140000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 140.4, "quote_volume": 34.45416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399200000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 395.7, "quote_volume": 97.12043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399260000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2459, "volume": 568.8, "quote_volume": 139.79749, "trades": 6, "taker_buy_volume": 155.7, "taker_buy_quote": 38.27866}, {"ts": 1768399320000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.2461, "volume": 1577.0, "quote_volume": 388.21392, "trades": 4, "taker_buy_volume": 1239.5, "taker_buy_quote": 305.1649}, {"ts": 1768399380000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 3177.7, "quote_volume": 782.55271, "trades": 41, "taker_buy_volume": 79.7, "taker_buy_quote": 19.63011}, {"ts": 1768399440000, "open": 0.2461, "high": 0.2475, "low": 0.2461, "close": 0.2472, "volume": 16757.9, "quote_volume": 4138.84957, "trades": 29, "taker_buy_volume": 15058.2, "taker_buy_quote": 3718.92382}, {"ts": 1768399500000, "open": 0.2475, "high": 0.2477, "low": 0.2473, "close": 0.2475, "volume": 7158.0, "quote_volume": 1771.65324, "trades": 13, "taker_buy_volume": 6256.0, "taker_buy_quote": 1548.43872}, {"ts": 1768399560000, "open": 0.2475, "high": 0.2476, "low": 0.2473, "close": 0.2475, "volume": 7566.2, "quote_volume": 1872.65396, "trades": 49, "taker_buy_volume": 2088.0, "taker_buy_quote": 516.9438}, {"ts": 1768399620000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 330.2, "quote_volume": 81.69148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399680000, "open": 0.2472, "high": 0.2472, "low": 0.2468, "close": 0.2468, "volume": 6328.1, "quote_volume": 1563.33833, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399740000, "open": 0.2468, "high": 0.2469, "low": 0.2466, "close": 0.2466, "volume": 602.9, "quote_volume": 148.7682, "trades": 8, "taker_buy_volume": 267.6, "taker_buy_quote": 65.99016}, {"ts": 1768399800000, "open": 0.2464, "high": 0.247, "low": 0.2464, "close": 0.247, "volume": 4761.5, "quote_volume": 1175.03053, "trades": 8, "taker_buy_volume": 4354.3, "taker_buy_quote": 1074.64793}, {"ts": 1768399860000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 246.8, "quote_volume": 60.91024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399920000, "open": 0.2468, "high": 0.2471, "low": 0.2467, "close": 0.2467, "volume": 2163.7, "quote_volume": 534.19715, "trades": 9, "taker_buy_volume": 1773.3, "taker_buy_quote": 437.88117}, {"ts": 1768399980000, "open": 0.2467, "high": 0.2469, "low": 0.2467, "close": 0.2467, "volume": 646.3, "quote_volume": 159.50143, "trades": 5, "taker_buy_volume": 296.1, "taker_buy_quote": 73.10709}, {"ts": 1768400040000, "open": 0.2469, "high": 0.2469, "low": 0.2466, "close": 0.2469, "volume": 789.5, "quote_volume": 194.84238, "trades": 5, "taker_buy_volume": 397.6, "taker_buy_quote": 98.16744}, {"ts": 1768400100000, "open": 0.2466, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 1264.3, "quote_volume": 311.82668, "trades": 6, "taker_buy_volume": 771.6, "taker_buy_quote": 190.32686}, {"ts": 1768400160000, "open": 0.2468, "high": 0.2474, "low": 0.2468, "close": 0.2474, "volume": 4377.6, "quote_volume": 1081.13794, "trades": 14, "taker_buy_volume": 2612.2, "taker_buy_quote": 645.39222}, {"ts": 1768400220000, "open": 0.2474, "high": 0.2475, "low": 0.2469, "close": 0.2471, "volume": 3083.6, "quote_volume": 762.63597, "trades": 41, "taker_buy_volume": 450.3, "taker_buy_quote": 111.31449}, {"ts": 1768400280000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 577.9, "quote_volume": 142.71725, "trades": 4, "taker_buy_volume": 253.3, "taker_buy_quote": 62.57351}, {"ts": 1768400340000, "open": 0.2469, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 1285.6, "quote_volume": 317.35467, "trades": 7, "taker_buy_volume": 388.1, "taker_buy_quote": 95.82189}, {"ts": 1768400400000, "open": 0.2467, "high": 0.2469, "low": 0.2466, "close": 0.2466, "volume": 983.1, "quote_volume": 242.51477, "trades": 5, "taker_buy_volume": 197.4, "taker_buy_quote": 48.73806}, {"ts": 1768400460000, "open": 0.2468, "high": 0.2471, "low": 0.2467, "close": 0.2471, "volume": 4050.6, "quote_volume": 999.97558, "trades": 16, "taker_buy_volume": 1103.5, "taker_buy_quote": 272.56118}, {"ts": 1768400520000, "open": 0.247, "high": 0.2472, "low": 0.2469, "close": 0.2469, "volume": 6109.3, "quote_volume": 1509.29091, "trades": 16, "taker_buy_volume": 3173.5, "taker_buy_quote": 784.30779}, {"ts": 1768400580000, "open": 0.2471, "high": 0.2472, "low": 0.2469, "close": 0.2472, "volume": 926.1, "quote_volume": 228.83821, "trades": 5, "taker_buy_volume": 695.6, "taker_buy_quote": 171.92776}, {"ts": 1768400640000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 2974.3, "quote_volume": 735.27292, "trades": 8, "taker_buy_volume": 259.6, "taker_buy_quote": 64.19908}, {"ts": 1768400700000, "open": 0.2472, "high": 0.2474, "low": 0.2469, "close": 0.2474, "volume": 2652.8, "quote_volume": 655.6074, "trades": 11, "taker_buy_volume": 1384.1, "taker_buy_quote": 342.23887}, {"ts": 1768400760000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 1023.0, "quote_volume": 252.74297, "trades": 9, "taker_buy_volume": 622.8, "taker_buy_quote": 153.8739}, {"ts": 1768400820000, "open": 0.2469, "high": 0.247, "low": 0.2466, "close": 0.2468, "volume": 6932.4, "quote_volume": 1710.2518, "trades": 11, "taker_buy_volume": 459.8, "taker_buy_quote": 113.52288}, {"ts": 1768400880000, "open": 0.2467, "high": 0.2469, "low": 0.2466, "close": 0.2468, "volume": 1307.0, "quote_volume": 322.56068, "trades": 12, "taker_buy_volume": 910.3, "taker_buy_quote": 224.68708}, {"ts": 1768400940000, "open": 0.2469, "high": 0.247, "low": 0.2468, "close": 0.247, "volume": 666.0, "quote_volume": 164.43581, "trades": 4, "taker_buy_volume": 462.9, "taker_buy_quote": 114.31073}, {"ts": 1768401000000, "open": 0.2468, "high": 0.2471, "low": 0.2467, "close": 0.247, "volume": 1293.4, "quote_volume": 319.44608, "trades": 6, "taker_buy_volume": 631.7, "taker_buy_quote": 156.09307}, {"ts": 1768401060000, "open": 0.247, "high": 0.247, "low": 0.2465, "close": 0.2467, "volume": 2487.9, "quote_volume": 613.65426, "trades": 6, "taker_buy_volume": 385.8, "taker_buy_quote": 95.22645}, {"ts": 1768401120000, "open": 0.2465, "high": 0.2467, "low": 0.2462, "close": 0.2462, "volume": 1494.3, "quote_volume": 368.14677, "trades": 10, "taker_buy_volume": 463.0, "taker_buy_quote": 114.05766}, {"ts": 1768401180000, "open": 0.2461, "high": 0.2466, "low": 0.2461, "close": 0.2465, "volume": 1063.4, "quote_volume": 262.02623, "trades": 10, "taker_buy_volume": 615.9, "taker_buy_quote": 151.77606}, {"ts": 1768401240000, "open": 0.2467, "high": 0.2472, "low": 0.2467, "close": 0.2469, "volume": 3915.6, "quote_volume": 966.81553, "trades": 13, "taker_buy_volume": 2895.5, "taker_buy_quote": 714.91369}, {"ts": 1768401300000, "open": 0.2468, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 964.6, "quote_volume": 238.06443, "trades": 5, "taker_buy_volume": 675.2, "taker_buy_quote": 166.66945}, {"ts": 1768401360000, "open": 0.2467, "high": 0.2473, "low": 0.2467, "close": 0.2472, "volume": 3526.4, "quote_volume": 870.52983, "trades": 18, "taker_buy_volume": 2667.1, "taker_buy_quote": 658.4032}, {"ts": 1768401420000, "open": 0.2472, "high": 0.2477, "low": 0.2472, "close": 0.2477, "volume": 838.9, "quote_volume": 207.61455, "trades": 8, "taker_buy_volume": 463.9, "taker_buy_quote": 114.82327}, {"ts": 1768401480000, "open": 0.2475, "high": 0.2481, "low": 0.2474, "close": 0.248, "volume": 10403.6, "quote_volume": 2577.40696, "trades": 52, "taker_buy_volume": 8064.5, "taker_buy_quote": 1998.51498}, {"ts": 1768401540000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 7082.6, "quote_volume": 1753.66473, "trades": 14, "taker_buy_volume": 506.8, "taker_buy_quote": 125.51484}, {"ts": 1768401600000, "open": 0.2475, "high": 0.2477, "low": 0.2472, "close": 0.2477, "volume": 7554.9, "quote_volume": 1869.28084, "trades": 17, "taker_buy_volume": 1643.6, "taker_buy_quote": 406.84578}, {"ts": 1768401660000, "open": 0.2478, "high": 0.2479, "low": 0.247, "close": 0.247, "volume": 8538.4, "quote_volume": 2111.71932, "trades": 30, "taker_buy_volume": 4500.4, "taker_buy_quote": 1112.84475}, {"ts": 1768401720000, "open": 0.247, "high": 0.2475, "low": 0.2469, "close": 0.2475, "volume": 6607.2, "quote_volume": 1633.19201, "trades": 26, "taker_buy_volume": 5161.4, "taker_buy_quote": 1276.15033}, {"ts": 1768401780000, "open": 0.2474, "high": 0.2478, "low": 0.2474, "close": 0.2477, "volume": 1224.4, "quote_volume": 303.21758, "trades": 9, "taker_buy_volume": 1075.5, "taker_buy_quote": 266.3701}, {"ts": 1768401840000, "open": 0.2477, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 3120.5, "quote_volume": 773.76881, "trades": 18, "taker_buy_volume": 2785.0, "taker_buy_quote": 690.53126}, {"ts": 1768401900000, "open": 0.2478, "high": 0.2485, "low": 0.2478, "close": 0.2484, "volume": 20057.3, "quote_volume": 4980.40661, "trades": 79, "taker_buy_volume": 5630.9, "taker_buy_quote": 1398.71092}, {"ts": 1768401960000, "open": 0.2484, "high": 0.2491, "low": 0.2484, "close": 0.2491, "volume": 3146.8, "quote_volume": 782.83243, "trades": 17, "taker_buy_volume": 3049.7, "taker_buy_quote": 758.66017}, {"ts": 1768402020000, "open": 0.2491, "high": 0.2496, "low": 0.2491, "close": 0.2495, "volume": 5672.1, "quote_volume": 1414.22232, "trades": 55, "taker_buy_volume": 2932.1, "taker_buy_quote": 731.42607}, {"ts": 1768402080000, "open": 0.2493, "high": 0.2495, "low": 0.2491, "close": 0.2495, "volume": 2499.3, "quote_volume": 623.14025, "trades": 29, "taker_buy_volume": 1557.8, "taker_buy_quote": 388.3837}, {"ts": 1768402140000, "open": 0.2495, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 1917.2, "quote_volume": 478.23815, "trades": 10, "taker_buy_volume": 1201.5, "taker_buy_quote": 299.81414}, {"ts": 1768402200000, "open": 0.2495, "high": 0.2496, "low": 0.2492, "close": 0.2494, "volume": 10756.8, "quote_volume": 2684.33778, "trades": 21, "taker_buy_volume": 3477.4, "taker_buy_quote": 867.61006}, {"ts": 1768402260000, "open": 0.2492, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 5048.8, "quote_volume": 1258.68695, "trades": 13, "taker_buy_volume": 4962.9, "taker_buy_quote": 1237.28067}, {"ts": 1768402320000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 959.6, "quote_volume": 239.26136, "trades": 13, "taker_buy_volume": 330.8, "taker_buy_quote": 82.50152}, {"ts": 1768402380000, "open": 0.2492, "high": 0.2496, "low": 0.2492, "close": 0.2494, "volume": 2918.3, "quote_volume": 727.91244, "trades": 20, "taker_buy_volume": 321.3, "taker_buy_quote": 80.16952}, {"ts": 1768402440000, "open": 0.2495, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 2503.6, "quote_volume": 624.59886, "trades": 32, "taker_buy_volume": 338.0, "taker_buy_quote": 84.3648}, {"ts": 1768402500000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 2700.1, "quote_volume": 673.0467, "trades": 31, "taker_buy_volume": 1241.1, "taker_buy_quote": 309.318}, {"ts": 1768402560000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 1232.0, "quote_volume": 307.23573, "trades": 12, "taker_buy_volume": 834.3, "taker_buy_quote": 208.08912}, {"ts": 1768402620000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 3229.8, "quote_volume": 805.45364, "trades": 11, "taker_buy_volume": 3028.9, "taker_buy_quote": 755.36927}, {"ts": 1768402680000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402740000, "open": 0.2491, "high": 0.2491, "low": 0.2486, "close": 0.2487, "volume": 10814.3, "quote_volume": 2690.66697, "trades": 21, "taker_buy_volume": 1114.2, "taker_buy_quote": 277.14609}, {"ts": 1768402800000, "open": 0.2487, "high": 0.2487, "low": 0.2477, "close": 0.2482, "volume": 15123.7, "quote_volume": 3753.18912, "trades": 93, "taker_buy_volume": 9195.1, "taker_buy_quote": 2280.46216}, {"ts": 1768402860000, "open": 0.2479, "high": 0.2482, "low": 0.2479, "close": 0.248, "volume": 1623.8, "quote_volume": 402.79558, "trades": 9, "taker_buy_volume": 1173.8, "taker_buy_quote": 291.19558}, {"ts": 1768402920000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 1648.2, "quote_volume": 408.32678, "trades": 8, "taker_buy_volume": 338.2, "taker_buy_quote": 83.83181}, {"ts": 1768402980000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 258.5, "quote_volume": 64.0563, "trades": 5, "taker_buy_volume": 258.5, "taker_buy_quote": 64.0563}, {"ts": 1768403040000, "open": 0.2476, "high": 0.2478, "low": 0.247, "close": 0.2477, "volume": 17700.9, "quote_volume": 4378.88167, "trades": 99, "taker_buy_volume": 10876.3, "taker_buy_quote": 2690.89607}, {"ts": 1768403100000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 1005.0, "quote_volume": 248.838, "trades": 10, "taker_buy_volume": 1005.0, "taker_buy_quote": 248.838}, {"ts": 1768403160000, "open": 0.2475, "high": 0.2478, "low": 0.2475, "close": 0.2478, "volume": 1918.7, "quote_volume": 475.13854, "trades": 13, "taker_buy_volume": 1840.2, "taker_buy_quote": 455.70979}, {"ts": 1768403220000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 161.4, "quote_volume": 39.97878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403280000, "open": 0.2476, "high": 0.2476, "low": 0.2473, "close": 0.2473, "volume": 2069.3, "quote_volume": 512.10042, "trades": 9, "taker_buy_volume": 647.0, "taker_buy_quote": 160.0678}, {"ts": 1768403340000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 224.6, "quote_volume": 55.57727, "trades": 2, "taker_buy_volume": 112.3, "taker_buy_quote": 27.79425}, {"ts": 1768403400000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 1245.3, "quote_volume": 308.58064, "trades": 3, "taker_buy_volume": 1245.3, "taker_buy_quote": 308.58064}, {"ts": 1768403460000, "open": 0.2478, "high": 0.2487, "low": 0.2478, "close": 0.2483, "volume": 9836.0, "quote_volume": 2442.63185, "trades": 58, "taker_buy_volume": 5063.0, "taker_buy_quote": 1257.0899}, {"ts": 1768403520000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 1243.5, "quote_volume": 309.05499, "trades": 7, "taker_buy_volume": 1018.5, "taker_buy_quote": 253.14249}, {"ts": 1768403580000, "open": 0.2486, "high": 0.2488, "low": 0.2484, "close": 0.2488, "volume": 16848.9, "quote_volume": 4188.6351, "trades": 17, "taker_buy_volume": 6540.8, "taker_buy_quote": 1625.95144}, {"ts": 1768403640000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 1046.1, "quote_volume": 260.30141, "trades": 6, "taker_buy_volume": 961.7, "taker_buy_quote": 239.31113}, {"ts": 1768403700000, "open": 0.2488, "high": 0.2488, "low": 0.2481, "close": 0.2485, "volume": 39152.1, "quote_volume": 9730.17476, "trades": 28, "taker_buy_volume": 2280.4, "taker_buy_quote": 566.47637}, {"ts": 1768403760000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 26.8, "quote_volume": 6.65444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403820000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 169.7, "quote_volume": 42.16554, "trades": 3, "taker_buy_volume": 60.3, "taker_buy_quote": 14.99058}, {"ts": 1768403880000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 43.8, "quote_volume": 10.87116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403940000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 301.6, "quote_volume": 74.91343, "trades": 2, "taker_buy_volume": 261.5, "taker_buy_quote": 64.9566}, {"ts": 1768404000000, "open": 0.2483, "high": 0.2484, "low": 0.248, "close": 0.2481, "volume": 3836.5, "quote_volume": 952.13773, "trades": 18, "taker_buy_volume": 1699.6, "taker_buy_quote": 421.96036}, {"ts": 1768404060000, "open": 0.2481, "high": 0.2485, "low": 0.2481, "close": 0.2485, "volume": 2430.8, "quote_volume": 603.6576, "trades": 8, "taker_buy_volume": 2430.8, "taker_buy_quote": 603.6576}, {"ts": 1768404120000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 578.0, "quote_volume": 143.62128, "trades": 4, "taker_buy_volume": 578.0, "taker_buy_quote": 143.62128}, {"ts": 1768404180000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 1954.5, "quote_volume": 485.64825, "trades": 6, "taker_buy_volume": 1793.5, "taker_buy_quote": 445.63975}, {"ts": 1768404240000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404300000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 61.7, "quote_volume": 15.32628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404360000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404420000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404480000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404540000, "open": 0.2482, "high": 0.2482, "low": 0.2479, "close": 0.2479, "volume": 1428.6, "quote_volume": 354.46845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404600000, "open": 0.2478, "high": 0.2479, "low": 0.2474, "close": 0.2474, "volume": 13390.3, "quote_volume": 3314.50641, "trades": 25, "taker_buy_volume": 4493.4, "taker_buy_quote": 1112.45242}, {"ts": 1768404660000, "open": 0.2477, "high": 0.248, "low": 0.2477, "close": 0.2479, "volume": 2908.5, "quote_volume": 721.16002, "trades": 5, "taker_buy_volume": 30.0, "taker_buy_quote": 7.434}, {"ts": 1768404720000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 1141.9, "quote_volume": 283.09951, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 55.8}, {"ts": 1768404780000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 138.3, "quote_volume": 34.35161, "trades": 2, "taker_buy_volume": 138.3, "taker_buy_quote": 34.35161}, {"ts": 1768404840000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 98.2, "quote_volume": 24.41252, "trades": 1, "taker_buy_volume": 98.2, "taker_buy_quote": 24.41252}, {"ts": 1768404900000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 79.7, "quote_volume": 19.82936, "trades": 1, "taker_buy_volume": 79.7, "taker_buy_quote": 19.82936}, {"ts": 1768404960000, "open": 0.2485, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 5105.7, "quote_volume": 1268.32339, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405020000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2481, "volume": 529.7, "quote_volume": 131.43451, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 111.645}, {"ts": 1768405080000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 1767.7, "quote_volume": 438.15986, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 111.51}, {"ts": 1768405140000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 540.6, "quote_volume": 133.91115, "trades": 3, "taker_buy_volume": 495.3, "taker_buy_quote": 122.69034}, {"ts": 1768405200000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405260000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 484.2, "quote_volume": 120.02976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405320000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 1813.8, "quote_volume": 449.45964, "trades": 9, "taker_buy_volume": 1813.8, "taker_buy_quote": 449.45964}, {"ts": 1768405380000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405440000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 710.6, "quote_volume": 176.15774, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 111.555}, {"ts": 1768405500000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 613.4, "quote_volume": 152.13954, "trades": 5, "taker_buy_volume": 552.5, "taker_buy_quote": 137.03025}, {"ts": 1768405560000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 789.0, "quote_volume": 195.7509, "trades": 1, "taker_buy_volume": 789.0, "taker_buy_quote": 195.7509}, {"ts": 1768405620000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 155.5, "quote_volume": 38.61065, "trades": 2, "taker_buy_volume": 155.5, "taker_buy_quote": 38.61065}, {"ts": 1768405680000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405740000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 382.0, "quote_volume": 94.736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405800000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 347.9, "quote_volume": 86.24853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405860000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 1509.6, "quote_volume": 374.05392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405920000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405980000, "open": 0.2476, "high": 0.248, "low": 0.2476, "close": 0.248, "volume": 465.6, "quote_volume": 115.2906, "trades": 2, "taker_buy_volume": 20.1, "taker_buy_quote": 4.9848}, {"ts": 1768406040000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 1328.2, "quote_volume": 329.04014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406100000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1248.8, "quote_volume": 309.7024, "trades": 5, "taker_buy_volume": 1248.8, "taker_buy_quote": 309.7024}, {"ts": 1768406160000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406220000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406280000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406340000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406400000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406460000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406520000, "open": 0.248, "high": 0.2483, "low": 0.248, "close": 0.2483, "volume": 3675.8, "quote_volume": 911.99213, "trades": 9, "taker_buy_volume": 3675.8, "taker_buy_quote": 911.99213}, {"ts": 1768406580000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 82.9, "quote_volume": 20.57578, "trades": 2, "taker_buy_volume": 41.4, "taker_buy_quote": 10.27548}, {"ts": 1768406640000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 258.3, "quote_volume": 64.1181, "trades": 2, "taker_buy_volume": 258.3, "taker_buy_quote": 64.1181}, {"ts": 1768406700000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 1635.9, "quote_volume": 405.98538, "trades": 4, "taker_buy_volume": 1635.9, "taker_buy_quote": 405.98538}, {"ts": 1768406760000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 47.4, "quote_volume": 11.7552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406820000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 376.2, "quote_volume": 93.33145, "trades": 2, "taker_buy_volume": 338.5, "taker_buy_quote": 83.98185}, {"ts": 1768406880000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 2363.5, "quote_volume": 586.80512, "trades": 8, "taker_buy_volume": 2363.5, "taker_buy_quote": 586.80512}, {"ts": 1768406940000, "open": 0.2485, "high": 0.2488, "low": 0.2485, "close": 0.2488, "volume": 3657.4, "quote_volume": 909.36191, "trades": 7, "taker_buy_volume": 2869.9, "taker_buy_quote": 713.58941}, {"ts": 1768407000000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 1604.8, "quote_volume": 399.36292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407060000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407120000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 1652.3, "quote_volume": 411.75316, "trades": 4, "taker_buy_volume": 1206.8, "taker_buy_quote": 300.73456}, {"ts": 1768407180000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 449.7, "quote_volume": 112.06524, "trades": 1, "taker_buy_volume": 449.7, "taker_buy_quote": 112.06524}, {"ts": 1768407240000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407300000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407360000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 810.0, "quote_volume": 201.771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407420000, "open": 0.2488, "high": 0.2488, "low": 0.2485, "close": 0.2486, "volume": 3244.4, "quote_volume": 806.68438, "trades": 9, "taker_buy_volume": 958.3, "taker_buy_quote": 238.14338}, {"ts": 1768407480000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407540000, "open": 0.2485, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 8198.6, "quote_volume": 2036.49825, "trades": 13, "taker_buy_volume": 462.8, "taker_buy_quote": 115.05208}, {"ts": 1768407600000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2487, "volume": 1818.1, "quote_volume": 452.12362, "trades": 5, "taker_buy_volume": 1368.1, "taker_buy_quote": 340.25362}, {"ts": 1768407660000, "open": 0.2486, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 511.1, "quote_volume": 127.06557, "trades": 3, "taker_buy_volume": 511.1, "taker_buy_quote": 127.06557}, {"ts": 1768407720000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407780000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407840000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 708.7, "quote_volume": 175.92521, "trades": 3, "taker_buy_volume": 633.0, "taker_buy_quote": 157.1289}, {"ts": 1768407900000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407960000, "open": 0.2482, "high": 0.2484, "low": 0.248, "close": 0.2482, "volume": 5826.6, "quote_volume": 1445.99029, "trades": 39, "taker_buy_volume": 4088.6, "taker_buy_quote": 1014.92129}, {"ts": 1768408020000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 1600.7, "quote_volume": 397.58043, "trades": 2, "taker_buy_volume": 1600.7, "taker_buy_quote": 397.58043}, {"ts": 1768408080000, "open": 0.2484, "high": 0.2489, "low": 0.2484, "close": 0.2489, "volume": 6968.1, "quote_volume": 1731.90867, "trades": 30, "taker_buy_volume": 6518.1, "taker_buy_quote": 1619.90367}, {"ts": 1768408140000, "open": 0.2489, "high": 0.2491, "low": 0.2489, "close": 0.2491, "volume": 2393.3, "quote_volume": 596.01153, "trades": 6, "taker_buy_volume": 2393.3, "taker_buy_quote": 596.01153}, {"ts": 1768408200000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 86.5, "quote_volume": 21.5385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408260000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 193.9, "quote_volume": 48.34299, "trades": 3, "taker_buy_volume": 193.9, "taker_buy_quote": 48.34299}, {"ts": 1768408320000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 355.0, "quote_volume": 88.608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408380000, "open": 0.2499, "high": 0.2499, "low": 0.2495, "close": 0.2495, "volume": 791.5, "quote_volume": 197.62001, "trades": 5, "taker_buy_volume": 79.7, "taker_buy_quote": 19.91703}, {"ts": 1768408440000, "open": 0.2495, "high": 0.2495, "low": 0.2489, "close": 0.249, "volume": 14545.0, "quote_volume": 3623.80828, "trades": 46, "taker_buy_volume": 2627.9, "taker_buy_quote": 655.16605}, {"ts": 1768408500000, "open": 0.249, "high": 0.249, "low": 0.2487, "close": 0.2487, "volume": 1762.5, "quote_volume": 438.56402, "trades": 7, "taker_buy_volume": 291.0, "taker_buy_quote": 72.459}, {"ts": 1768408560000, "open": 0.2486, "high": 0.2491, "low": 0.2486, "close": 0.2491, "volume": 11033.4, "quote_volume": 2744.05863, "trades": 5, "taker_buy_volume": 9933.7, "taker_buy_quote": 2470.12336}, {"ts": 1768408620000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 449.5, "quote_volume": 111.97045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408680000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 1804.5, "quote_volume": 450.00769, "trades": 6, "taker_buy_volume": 1759.1, "taker_buy_quote": 438.69401}, {"ts": 1768408740000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 322.3, "quote_volume": 80.41385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408800000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 37.7, "quote_volume": 9.40992, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 9.40992}, {"ts": 1768408860000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408920000, "open": 0.2492, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 3360.2, "quote_volume": 837.13186, "trades": 9, "taker_buy_volume": 797.5, "taker_buy_quote": 198.71829}, {"ts": 1768408980000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 67.2, "quote_volume": 16.74624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409040000, "open": 0.2492, "high": 0.2492, "low": 0.2488, "close": 0.2488, "volume": 3276.9, "quote_volume": 816.01197, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 224.28}, {"ts": 1768409100000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409160000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 75.0, "quote_volume": 18.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409220000, "open": 0.2486, "high": 0.2499, "low": 0.2486, "close": 0.2499, "volume": 39399.4, "quote_volume": 9830.35805, "trades": 51, "taker_buy_volume": 36515.7, "taker_buy_quote": 9110.11569}, {"ts": 1768409280000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 2469.6, "quote_volume": 616.90608, "trades": 4, "taker_buy_volume": 45.9, "taker_buy_quote": 11.46582}, {"ts": 1768409340000, "open": 0.2494, "high": 0.2494, "low": 0.2489, "close": 0.2489, "volume": 1304.7, "quote_volume": 325.36861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409400000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 783.1, "quote_volume": 195.08397, "trades": 3, "taker_buy_volume": 783.1, "taker_buy_quote": 195.08397}, {"ts": 1768409460000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 100.3, "quote_volume": 25.01482, "trades": 1, "taker_buy_volume": 100.3, "taker_buy_quote": 25.01482}, {"ts": 1768409520000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409580000, "open": 0.2496, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 4083.5, "quote_volume": 1019.91656, "trades": 13, "taker_buy_volume": 4083.5, "taker_buy_quote": 1019.91656}, {"ts": 1768409640000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 200.4, "quote_volume": 49.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409700000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 3027.9, "quote_volume": 754.71218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409760000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 2320.3, "quote_volume": 577.83043, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409820000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 41.0, "quote_volume": 10.209, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 10.209}, {"ts": 1768409880000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 447.5, "quote_volume": 111.42199, "trades": 3, "taker_buy_volume": 392.4, "taker_buy_quote": 97.7076}, {"ts": 1768409940000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410000000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 450.0, "quote_volume": 112.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410060000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 1707.8, "quote_volume": 424.90064, "trades": 5, "taker_buy_volume": 1275.3, "taker_buy_quote": 317.29464}, {"ts": 1768410120000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 104.5, "quote_volume": 25.9996, "trades": 1, "taker_buy_volume": 104.5, "taker_buy_quote": 25.9996}, {"ts": 1768410180000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 300.0, "quote_volume": 74.69, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 74.69}, {"ts": 1768410240000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410300000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410360000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 168.7, "quote_volume": 41.95569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410420000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410480000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 318.6, "quote_volume": 79.13783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410540000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 859.1, "quote_volume": 213.42044, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 49.7}, {"ts": 1768410600000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 578.1, "quote_volume": 143.54223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410660000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 1237.7, "quote_volume": 307.50333, "trades": 4, "taker_buy_volume": 1036.5, "taker_buy_quote": 257.52525}, {"ts": 1768410720000, "open": 0.2486, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 905.7, "quote_volume": 225.20259, "trades": 3, "taker_buy_volume": 905.7, "taker_buy_quote": 225.20259}, {"ts": 1768410780000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 402.5, "quote_volume": 99.981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410840000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 894.5, "quote_volume": 222.23825, "trades": 2, "taker_buy_volume": 894.5, "taker_buy_quote": 222.23825}, {"ts": 1768410900000, "open": 0.2483, "high": 0.2486, "low": 0.2482, "close": 0.2483, "volume": 5572.0, "quote_volume": 1383.82987, "trades": 18, "taker_buy_volume": 4044.7, "taker_buy_quote": 1004.64628}, {"ts": 1768410960000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2483, "volume": 2010.8, "quote_volume": 499.41081, "trades": 10, "taker_buy_volume": 1392.3, "taker_buy_quote": 345.83726}, {"ts": 1768411020000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 3169.4, "quote_volume": 787.82048, "trades": 17, "taker_buy_volume": 3169.4, "taker_buy_quote": 787.82048}, {"ts": 1768411080000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 1824.8, "quote_volume": 453.08783, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411140000, "open": 0.2483, "high": 0.2487, "low": 0.248, "close": 0.2487, "volume": 9017.4, "quote_volume": 2238.87746, "trades": 25, "taker_buy_volume": 6154.2, "taker_buy_quote": 1528.59389}, {"ts": 1768411200000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 1727.9, "quote_volume": 429.21036, "trades": 29, "taker_buy_volume": 1727.9, "taker_buy_quote": 429.21036}, {"ts": 1768411260000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411320000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 1727.9, "quote_volume": 429.03757, "trades": 29, "taker_buy_volume": 1727.9, "taker_buy_quote": 429.03757}, {"ts": 1768411380000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411440000, "open": 0.2482, "high": 0.2482, "low": 0.2479, "close": 0.2479, "volume": 7317.4, "quote_volume": 1814.49104, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411500000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 410.1, "quote_volume": 101.65744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411560000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 706.1, "quote_volume": 175.18373, "trades": 13, "taker_buy_volume": 706.1, "taker_buy_quote": 175.18373}, {"ts": 1768411620000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 168.7, "quote_volume": 41.8376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411680000, "open": 0.2479, "high": 0.2484, "low": 0.2479, "close": 0.2482, "volume": 4694.0, "quote_volume": 1165.15265, "trades": 34, "taker_buy_volume": 4484.7, "taker_buy_quote": 1113.23344}, {"ts": 1768411740000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 258.2, "quote_volume": 64.05942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411800000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 10891.4, "quote_volume": 2698.94532, "trades": 30, "taker_buy_volume": 9608.1, "taker_buy_quote": 2380.94358}, {"ts": 1768411860000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411920000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411980000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 1195.0, "quote_volume": 296.02063, "trades": 18, "taker_buy_volume": 1145.0, "taker_buy_quote": 283.63563}, {"ts": 1768412040000, "open": 0.2478, "high": 0.2478, "low": 0.2474, "close": 0.2474, "volume": 802.2, "quote_volume": 198.55172, "trades": 5, "taker_buy_volume": 85.0, "taker_buy_quote": 21.063}, {"ts": 1768412100000, "open": 0.2475, "high": 0.2478, "low": 0.2474, "close": 0.2474, "volume": 2739.9, "quote_volume": 678.27578, "trades": 35, "taker_buy_volume": 2378.0, "taker_buy_quote": 588.72424}, {"ts": 1768412160000, "open": 0.2475, "high": 0.2475, "low": 0.2469, "close": 0.2472, "volume": 10623.4, "quote_volume": 2626.16148, "trades": 35, "taker_buy_volume": 7030.1, "taker_buy_quote": 1738.1972}, {"ts": 1768412220000, "open": 0.2474, "high": 0.2476, "low": 0.2472, "close": 0.2476, "volume": 2737.9, "quote_volume": 677.71893, "trades": 8, "taker_buy_volume": 2688.3, "taker_buy_quote": 665.45781}, {"ts": 1768412280000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412340000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 2423.7, "quote_volume": 600.48669, "trades": 5, "taker_buy_volume": 2423.7, "taker_buy_quote": 600.48669}, {"ts": 1768412400000, "open": 0.2479, "high": 0.2482, "low": 0.2479, "close": 0.2482, "volume": 1935.9, "quote_volume": 480.05119, "trades": 10, "taker_buy_volume": 816.6, "taker_buy_quote": 202.57672}, {"ts": 1768412460000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 299.6, "quote_volume": 74.36888, "trades": 4, "taker_buy_volume": 299.6, "taker_buy_quote": 74.36888}, {"ts": 1768412520000, "open": 0.2481, "high": 0.2485, "low": 0.2481, "close": 0.2482, "volume": 9128.9, "quote_volume": 2266.96581, "trades": 40, "taker_buy_volume": 9069.5, "taker_buy_quote": 2252.22273}, {"ts": 1768412580000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 450.0, "quote_volume": 111.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412640000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 450.0, "quote_volume": 111.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412700000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 450.0, "quote_volume": 111.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412760000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 149.8, "quote_volume": 37.21032, "trades": 1, "taker_buy_volume": 149.8, "taker_buy_quote": 37.21032}, {"ts": 1768412820000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 271.1, "quote_volume": 67.302, "trades": 2, "taker_buy_volume": 149.8, "taker_buy_quote": 37.19534}, {"ts": 1768412880000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412940000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413000000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 1564.2, "quote_volume": 388.42504, "trades": 3, "taker_buy_volume": 149.8, "taker_buy_quote": 37.2253}, {"ts": 1768413060000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2481, "volume": 1886.8, "quote_volume": 468.24934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413120000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 2602.4, "quote_volume": 645.37757, "trades": 11, "taker_buy_volume": 707.9, "taker_buy_quote": 175.54157}, {"ts": 1768413180000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 1350.7, "quote_volume": 335.25872, "trades": 6, "taker_buy_volume": 1350.7, "taker_buy_quote": 335.25872}, {"ts": 1768413240000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413300000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 395.3, "quote_volume": 98.07393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413360000, "open": 0.2484, "high": 0.2488, "low": 0.2483, "close": 0.2488, "volume": 3762.8, "quote_volume": 935.23823, "trades": 23, "taker_buy_volume": 2794.1, "taker_buy_quote": 694.4412}, {"ts": 1768413420000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 646.7, "quote_volume": 160.89896, "trades": 2, "taker_buy_volume": 646.7, "taker_buy_quote": 160.89896}, {"ts": 1768413480000, "open": 0.2485, "high": 0.2485, "low": 0.2481, "close": 0.2483, "volume": 4274.0, "quote_volume": 1061.01653, "trades": 18, "taker_buy_volume": 269.0, "taker_buy_quote": 66.7927}, {"ts": 1768413540000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413600000, "open": 0.248, "high": 0.248, "low": 0.2476, "close": 0.2476, "volume": 413.9, "quote_volume": 102.55854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413660000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 1727.9, "quote_volume": 428.00083, "trades": 30, "taker_buy_volume": 1727.9, "taker_buy_quote": 428.00083}, {"ts": 1768413720000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 2372.7, "quote_volume": 588.26157, "trades": 10, "taker_buy_volume": 2372.7, "taker_buy_quote": 588.26157}, {"ts": 1768413780000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 6607.2, "quote_volume": 1637.02464, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413840000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 3622.9, "quote_volume": 897.47913, "trades": 41, "taker_buy_volume": 3073.0, "taker_buy_quote": 761.2689}, {"ts": 1768413900000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 647.2, "quote_volume": 160.40122, "trades": 5, "taker_buy_volume": 280.2, "taker_buy_quote": 69.46158}, {"ts": 1768413960000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414020000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 589.1, "quote_volume": 146.06306, "trades": 5, "taker_buy_volume": 209.3, "taker_buy_quote": 51.9064}, {"ts": 1768414080000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 1823.5, "quote_volume": 451.96765, "trades": 26, "taker_buy_volume": 1556.7, "taker_buy_quote": 385.83211}, {"ts": 1768414140000, "open": 0.2477, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 4996.1, "quote_volume": 1238.12174, "trades": 38, "taker_buy_volume": 4546.1, "taker_buy_quote": 1126.65674}, {"ts": 1768414200000, "open": 0.2478, "high": 0.248, "low": 0.2474, "close": 0.248, "volume": 13371.7, "quote_volume": 3310.75931, "trades": 45, "taker_buy_volume": 4582.9, "taker_buy_quote": 1135.20819}, {"ts": 1768414260000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 416.1, "quote_volume": 103.11856, "trades": 5, "taker_buy_volume": 326.2, "taker_buy_quote": 80.84584}, {"ts": 1768414320000, "open": 0.2476, "high": 0.248, "low": 0.2476, "close": 0.248, "volume": 1762.1, "quote_volume": 436.64986, "trades": 6, "taker_buy_volume": 1720.3, "taker_buy_quote": 426.30018}, {"ts": 1768414380000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414440000, "open": 0.2477, "high": 0.248, "low": 0.2477, "close": 0.248, "volume": 398.1, "quote_volume": 98.64959, "trades": 4, "taker_buy_volume": 299.6, "taker_buy_quote": 74.25114}, {"ts": 1768414500000, "open": 0.2478, "high": 0.2478, "low": 0.2472, "close": 0.2472, "volume": 4857.6, "quote_volume": 1201.30874, "trades": 40, "taker_buy_volume": 1966.3, "taker_buy_quote": 486.06936}, {"ts": 1768414560000, "open": 0.2474, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 2880.4, "quote_volume": 712.40205, "trades": 11, "taker_buy_volume": 2301.6, "taker_buy_quote": 569.27769}, {"ts": 1768414620000, "open": 0.2473, "high": 0.2475, "low": 0.247, "close": 0.2472, "volume": 5579.1, "quote_volume": 1379.1758, "trades": 47, "taker_buy_volume": 3239.6, "taker_buy_quote": 801.07075}, {"ts": 1768414680000, "open": 0.2475, "high": 0.2478, "low": 0.2475, "close": 0.2478, "volume": 4652.0, "quote_volume": 1151.75486, "trades": 33, "taker_buy_volume": 4652.0, "taker_buy_quote": 1151.75486}, {"ts": 1768414740000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 1198.4, "quote_volume": 297.08336, "trades": 8, "taker_buy_volume": 1198.4, "taker_buy_quote": 297.08336}, {"ts": 1768414800000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 5308.3, "quote_volume": 1317.72876, "trades": 11, "taker_buy_volume": 4858.3, "taker_buy_quote": 1205.99376}, {"ts": 1768414860000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 2429.2, "quote_volume": 602.20313, "trades": 36, "taker_buy_volume": 1772.4, "taker_buy_quote": 439.38241}, {"ts": 1768414920000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414980000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 1512.1, "quote_volume": 374.96042, "trades": 29, "taker_buy_volume": 1440.3, "taker_buy_quote": 357.1612}, {"ts": 1768415040000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415100000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 34.7, "quote_volume": 8.60907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415160000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 213.8, "quote_volume": 53.05816, "trades": 3, "taker_buy_volume": 213.8, "taker_buy_quote": 53.05816}, {"ts": 1768415220000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 78.3, "quote_volume": 19.43406, "trades": 2, "taker_buy_volume": 78.3, "taker_buy_quote": 19.43406}, {"ts": 1768415280000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 382.2, "quote_volume": 94.82071, "trades": 2, "taker_buy_volume": 351.1, "taker_buy_quote": 87.10791}, {"ts": 1768415340000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2485, "volume": 6964.3, "quote_volume": 1728.93646, "trades": 47, "taker_buy_volume": 6964.3, "taker_buy_quote": 1728.93646}, {"ts": 1768415400000, "open": 0.2483, "high": 0.2491, "low": 0.2483, "close": 0.2491, "volume": 10428.5, "quote_volume": 2594.71302, "trades": 47, "taker_buy_volume": 6513.3, "taker_buy_quote": 1621.01442}, {"ts": 1768415460000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 896.7, "quote_volume": 223.42672, "trades": 3, "taker_buy_volume": 587.5, "taker_buy_quote": 146.405}, {"ts": 1768415520000, "open": 0.2492, "high": 0.2492, "low": 0.2488, "close": 0.2488, "volume": 632.2, "quote_volume": 157.34174, "trades": 5, "taker_buy_volume": 107.2, "taker_buy_quote": 26.71424}, {"ts": 1768415580000, "open": 0.2487, "high": 0.2492, "low": 0.2483, "close": 0.2483, "volume": 17298.2, "quote_volume": 4304.19551, "trades": 46, "taker_buy_volume": 5311.8, "taker_buy_quote": 1322.07165}, {"ts": 1768415640000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2485, "volume": 1407.9, "quote_volume": 349.64572, "trades": 16, "taker_buy_volume": 965.2, "taker_buy_quote": 239.67904}, {"ts": 1768415700000, "open": 0.2486, "high": 0.2489, "low": 0.2484, "close": 0.2484, "volume": 6916.6, "quote_volume": 1720.22502, "trades": 55, "taker_buy_volume": 5250.7, "taker_buy_quote": 1306.24275}, {"ts": 1768415760000, "open": 0.2483, "high": 0.2488, "low": 0.2483, "close": 0.2488, "volume": 656.9, "quote_volume": 163.31162, "trades": 7, "taker_buy_volume": 565.1, "taker_buy_quote": 140.51768}, {"ts": 1768415820000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 663.5, "quote_volume": 164.96737, "trades": 3, "taker_buy_volume": 213.1, "taker_buy_quote": 52.99797}, {"ts": 1768415880000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 193.0, "quote_volume": 47.9605, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 47.9605}, {"ts": 1768415940000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 557.4, "quote_volume": 138.62956, "trades": 3, "taker_buy_volume": 299.6, "taker_buy_quote": 74.54048}, {"ts": 1768416000000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 2635.5, "quote_volume": 655.69742, "trades": 24, "taker_buy_volume": 2343.7, "taker_buy_quote": 583.09758}, {"ts": 1768416060000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 568.6, "quote_volume": 141.47561, "trades": 7, "taker_buy_volume": 454.8, "taker_buy_quote": 113.17355}, {"ts": 1768416120000, "open": 0.2489, "high": 0.2493, "low": 0.2489, "close": 0.2493, "volume": 127.8, "quote_volume": 31.8413, "trades": 2, "taker_buy_volume": 79.7, "taker_buy_quote": 19.86921}, {"ts": 1768416180000, "open": 0.2492, "high": 0.2492, "low": 0.2489, "close": 0.2489, "volume": 3357.9, "quote_volume": 835.80075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416240000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 2226.5, "quote_volume": 553.9532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416300000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 2483.7, "quote_volume": 617.27504, "trades": 34, "taker_buy_volume": 2172.9, "taker_buy_quote": 540.00515}, {"ts": 1768416360000, "open": 0.249, "high": 0.2494, "low": 0.249, "close": 0.2494, "volume": 4568.6, "quote_volume": 1138.17806, "trades": 41, "taker_buy_volume": 4568.6, "taker_buy_quote": 1138.17806}, {"ts": 1768416420000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 45.6, "quote_volume": 11.36352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416480000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 1762.5, "quote_volume": 439.23186, "trades": 6, "taker_buy_volume": 137.8, "taker_buy_quote": 34.35354}, {"ts": 1768416540000, "open": 0.2491, "high": 0.2495, "low": 0.2491, "close": 0.2493, "volume": 3951.3, "quote_volume": 985.14048, "trades": 48, "taker_buy_volume": 2801.4, "taker_buy_quote": 698.51612}, {"ts": 1768416600000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 93.5, "quote_volume": 23.32825, "trades": 2, "taker_buy_volume": 93.5, "taker_buy_quote": 23.32825}, {"ts": 1768416660000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 721.8, "quote_volume": 180.1584, "trades": 10, "taker_buy_volume": 721.8, "taker_buy_quote": 180.1584}, {"ts": 1768416720000, "open": 0.2498, "high": 0.25, "low": 0.2497, "close": 0.25, "volume": 359.8, "quote_volume": 89.90957, "trades": 5, "taker_buy_volume": 299.6, "taker_buy_quote": 74.87763}, {"ts": 1768416780000, "open": 0.2498, "high": 0.2504, "low": 0.2498, "close": 0.25, "volume": 6206.3, "quote_volume": 1552.14412, "trades": 56, "taker_buy_volume": 3593.7, "taker_buy_quote": 898.57008}, {"ts": 1768416840000, "open": 0.2501, "high": 0.2501, "low": 0.2494, "close": 0.2496, "volume": 5054.6, "quote_volume": 1261.99418, "trades": 41, "taker_buy_volume": 1727.9, "taker_buy_quote": 430.94864}, {"ts": 1768416900000, "open": 0.2497, "high": 0.25, "low": 0.2497, "close": 0.25, "volume": 529.5, "quote_volume": 132.3353, "trades": 5, "taker_buy_volume": 381.5, "taker_buy_quote": 95.375}, {"ts": 1768416960000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 658.8, "quote_volume": 164.50097, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417020000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 979.4, "quote_volume": 244.82436, "trades": 6, "taker_buy_volume": 979.4, "taker_buy_quote": 244.82436}, {"ts": 1768417080000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 921.8, "quote_volume": 230.59166, "trades": 10, "taker_buy_volume": 595.3, "taker_buy_quote": 148.93401}, {"ts": 1768417140000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 320.8, "quote_volume": 80.26416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417200000, "open": 0.2504, "high": 0.2507, "low": 0.2502, "close": 0.2504, "volume": 9163.8, "quote_volume": 2294.95374, "trades": 49, "taker_buy_volume": 3711.8, "taker_buy_quote": 929.98581}, {"ts": 1768417260000, "open": 0.2505, "high": 0.2507, "low": 0.2502, "close": 0.2506, "volume": 3984.8, "quote_volume": 997.83016, "trades": 23, "taker_buy_volume": 2205.1, "taker_buy_quote": 552.42151}, {"ts": 1768417320000, "open": 0.2507, "high": 0.2507, "low": 0.2501, "close": 0.2504, "volume": 9114.9, "quote_volume": 2282.44563, "trades": 50, "taker_buy_volume": 3358.4, "taker_buy_quote": 841.50591}, {"ts": 1768417380000, "open": 0.2504, "high": 0.2508, "low": 0.2504, "close": 0.2507, "volume": 5688.6, "quote_volume": 1425.95571, "trades": 23, "taker_buy_volume": 5688.6, "taker_buy_quote": 1425.95571}, {"ts": 1768417440000, "open": 0.2506, "high": 0.2512, "low": 0.2505, "close": 0.251, "volume": 16338.6, "quote_volume": 4098.55288, "trades": 102, "taker_buy_volume": 6552.1, "taker_buy_quote": 1644.32478}, {"ts": 1768417500000, "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2511, "volume": 6532.6, "quote_volume": 1639.60407, "trades": 68, "taker_buy_volume": 5389.2, "taker_buy_quote": 1352.72822}, {"ts": 1768417560000, "open": 0.251, "high": 0.2514, "low": 0.2507, "close": 0.2511, "volume": 14111.4, "quote_volume": 3541.62536, "trades": 56, "taker_buy_volume": 2435.7, "taker_buy_quote": 611.80124}, {"ts": 1768417620000, "open": 0.2512, "high": 0.2514, "low": 0.2509, "close": 0.2514, "volume": 11359.1, "quote_volume": 2853.74432, "trades": 131, "taker_buy_volume": 8621.6, "taker_buy_quote": 2166.39219}, {"ts": 1768417680000, "open": 0.2513, "high": 0.2515, "low": 0.251, "close": 0.2513, "volume": 3959.0, "quote_volume": 994.88135, "trades": 41, "taker_buy_volume": 2512.4, "taker_buy_quote": 631.50191}, {"ts": 1768417740000, "open": 0.2512, "high": 0.2515, "low": 0.251, "close": 0.2515, "volume": 7716.4, "quote_volume": 1938.48517, "trades": 59, "taker_buy_volume": 4770.8, "taker_buy_quote": 1198.7213}, {"ts": 1768417800000, "open": 0.2515, "high": 0.2521, "low": 0.2511, "close": 0.2518, "volume": 20943.9, "quote_volume": 5271.6803, "trades": 69, "taker_buy_volume": 8360.3, "taker_buy_quote": 2105.08861}, {"ts": 1768417860000, "open": 0.252, "high": 0.2521, "low": 0.2516, "close": 0.2518, "volume": 9977.0, "quote_volume": 2512.75345, "trades": 64, "taker_buy_volume": 4555.4, "taker_buy_quote": 1147.61175}, {"ts": 1768417920000, "open": 0.2519, "high": 0.252, "low": 0.2516, "close": 0.252, "volume": 3948.4, "quote_volume": 994.38827, "trades": 22, "taker_buy_volume": 3265.1, "taker_buy_quote": 822.42499}, {"ts": 1768417980000, "open": 0.252, "high": 0.2523, "low": 0.2516, "close": 0.2519, "volume": 19329.3, "quote_volume": 4870.3984, "trades": 92, "taker_buy_volume": 8363.4, "taker_buy_quote": 2108.46878}, {"ts": 1768418040000, "open": 0.2522, "high": 0.2524, "low": 0.252, "close": 0.2523, "volume": 5278.6, "quote_volume": 1331.29766, "trades": 30, "taker_buy_volume": 3230.6, "taker_buy_quote": 814.97807}, {"ts": 1768418100000, "open": 0.2524, "high": 0.256, "low": 0.2521, "close": 0.2529, "volume": 289626.9, "quote_volume": 73612.75551, "trades": 576, "taker_buy_volume": 118385.4, "taker_buy_quote": 30066.81093}, {"ts": 1768418160000, "open": 0.2527, "high": 0.2534, "low": 0.2526, "close": 0.2533, "volume": 9416.7, "quote_volume": 2381.46352, "trades": 71, "taker_buy_volume": 7007.4, "taker_buy_quote": 1772.72939}, {"ts": 1768418220000, "open": 0.2534, "high": 0.2535, "low": 0.2525, "close": 0.2528, "volume": 38657.5, "quote_volume": 9785.13785, "trades": 62, "taker_buy_volume": 16314.5, "taker_buy_quote": 4131.56446}, {"ts": 1768418280000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418340000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 902.7, "quote_volume": 228.20256, "trades": 12, "taker_buy_volume": 902.7, "taker_buy_quote": 228.20256}, {"ts": 1768418400000, "open": 0.2529, "high": 0.2536, "low": 0.2529, "close": 0.2536, "volume": 8793.6, "quote_volume": 2226.75077, "trades": 46, "taker_buy_volume": 3967.8, "taker_buy_quote": 1004.25449}, {"ts": 1768418460000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 1059.1, "quote_volume": 268.10321, "trades": 6, "taker_buy_volume": 609.1, "taker_buy_quote": 154.16321}, {"ts": 1768418520000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2531, "volume": 4927.8, "quote_volume": 1247.538, "trades": 35, "taker_buy_volume": 2855.6, "taker_buy_quote": 723.01918}, {"ts": 1768418580000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 20.5, "quote_volume": 5.18855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418640000, "open": 0.2534, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 2706.6, "quote_volume": 685.94534, "trades": 8, "taker_buy_volume": 1211.3, "taker_buy_quote": 307.03077}, {"ts": 1768418700000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 450.0, "quote_volume": 114.03, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 114.03}, {"ts": 1768418760000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 50.2, "quote_volume": 12.72068, "trades": 2, "taker_buy_volume": 27.9, "taker_buy_quote": 7.06986}, {"ts": 1768418820000, "open": 0.2535, "high": 0.2536, "low": 0.253, "close": 0.2531, "volume": 5515.9, "quote_volume": 1397.10467, "trades": 17, "taker_buy_volume": 3223.5, "taker_buy_quote": 816.51351}, {"ts": 1768418880000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 2871.0, "quote_volume": 727.03073, "trades": 38, "taker_buy_volume": 2871.0, "taker_buy_quote": 727.03073}, {"ts": 1768418940000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2536, "volume": 970.6, "quote_volume": 246.01394, "trades": 11, "taker_buy_volume": 970.6, "taker_buy_quote": 246.01394}, {"ts": 1768419000000, "open": 0.2535, "high": 0.2535, "low": 0.253, "close": 0.2531, "volume": 4825.5, "quote_volume": 1221.68732, "trades": 15, "taker_buy_volume": 586.9, "taker_buy_quote": 148.49939}, {"ts": 1768419060000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 1094.0, "quote_volume": 276.81349, "trades": 10, "taker_buy_volume": 1094.0, "taker_buy_quote": 276.81349}, {"ts": 1768419120000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 1469.8, "quote_volume": 372.25534, "trades": 5, "taker_buy_volume": 1469.8, "taker_buy_quote": 372.25534}, {"ts": 1768419180000, "open": 0.2533, "high": 0.2539, "low": 0.2532, "close": 0.2533, "volume": 16177.4, "quote_volume": 4102.17601, "trades": 47, "taker_buy_volume": 9392.6, "taker_buy_quote": 2382.2612}, {"ts": 1768419240000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419300000, "open": 0.2532, "high": 0.2533, "low": 0.2529, "close": 0.2532, "volume": 2949.3, "quote_volume": 746.29998, "trades": 10, "taker_buy_volume": 861.2, "taker_buy_quote": 218.06492}, {"ts": 1768419360000, "open": 0.2532, "high": 0.2532, "low": 0.2507, "close": 0.2509, "volume": 136248.7, "quote_volume": 34305.56048, "trades": 238, "taker_buy_volume": 50124.1, "taker_buy_quote": 12596.74033}, {"ts": 1768419420000, "open": 0.2507, "high": 0.2508, "low": 0.2498, "close": 0.2508, "volume": 105429.1, "quote_volume": 26369.02808, "trades": 85, "taker_buy_volume": 55492.6, "taker_buy_quote": 13876.65218}, {"ts": 1768419480000, "open": 0.2509, "high": 0.2513, "low": 0.2509, "close": 0.2513, "volume": 11481.7, "quote_volume": 2883.23424, "trades": 86, "taker_buy_volume": 8189.7, "taker_buy_quote": 2056.32328}, {"ts": 1768419540000, "open": 0.2514, "high": 0.2518, "low": 0.2514, "close": 0.2518, "volume": 4679.1, "quote_volume": 1177.20232, "trades": 42, "taker_buy_volume": 2949.7, "taker_buy_quote": 742.01423}, {"ts": 1768419600000, "open": 0.2518, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 5262.5, "quote_volume": 1325.68837, "trades": 32, "taker_buy_volume": 3147.7, "taker_buy_quote": 793.01051}, {"ts": 1768419660000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 2272.3, "quote_volume": 572.67938, "trades": 28, "taker_buy_volume": 2272.3, "taker_buy_quote": 572.67938}, {"ts": 1768419720000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 1863.5, "quote_volume": 469.62481, "trades": 14, "taker_buy_volume": 1863.5, "taker_buy_quote": 469.62481}, {"ts": 1768419780000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 2907.4, "quote_volume": 732.79881, "trades": 17, "taker_buy_volume": 2907.4, "taker_buy_quote": 732.79881}, {"ts": 1768419840000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1124.3, "quote_volume": 283.3236, "trades": 11, "taker_buy_volume": 1124.3, "taker_buy_quote": 283.3236}, {"ts": 1768419900000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 2290.5, "quote_volume": 577.08267, "trades": 9, "taker_buy_volume": 1840.5, "taker_buy_quote": 463.72767}, {"ts": 1768419960000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.2521, "volume": 5053.3, "quote_volume": 1274.15076, "trades": 15, "taker_buy_volume": 3286.7, "taker_buy_quote": 828.72526}, {"ts": 1768420020000, "open": 0.2523, "high": 0.2524, "low": 0.2518, "close": 0.2524, "volume": 14783.3, "quote_volume": 3728.22965, "trades": 40, "taker_buy_volume": 6693.2, "taker_buy_quote": 1688.40822}, {"ts": 1768420080000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 1859.2, "quote_volume": 469.26208, "trades": 5, "taker_buy_volume": 1859.2, "taker_buy_quote": 469.26208}, {"ts": 1768420140000, "open": 0.2527, "high": 0.2534, "low": 0.2527, "close": 0.2534, "volume": 4039.6, "quote_volume": 1021.7633, "trades": 14, "taker_buy_volume": 4039.6, "taker_buy_quote": 1021.7633}, {"ts": 1768420200000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420260000, "open": 0.2535, "high": 0.2535, "low": 0.2528, "close": 0.2534, "volume": 23538.9, "quote_volume": 5958.02216, "trades": 48, "taker_buy_volume": 8366.9, "taker_buy_quote": 2117.78068}, {"ts": 1768420320000, "open": 0.2534, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 1474.2, "quote_volume": 373.45218, "trades": 9, "taker_buy_volume": 1474.2, "taker_buy_quote": 373.45218}, {"ts": 1768420380000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420440000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 327.8, "quote_volume": 82.96618, "trades": 1, "taker_buy_volume": 327.8, "taker_buy_quote": 82.96618}, {"ts": 1768420500000, "open": 0.2528, "high": 0.2528, "low": 0.2525, "close": 0.2526, "volume": 1794.2, "quote_volume": 453.21536, "trades": 6, "taker_buy_volume": 1344.2, "taker_buy_quote": 339.45536}, {"ts": 1768420560000, "open": 0.2526, "high": 0.253, "low": 0.2526, "close": 0.2529, "volume": 23102.5, "quote_volume": 5842.80623, "trades": 43, "taker_buy_volume": 9912.5, "taker_buy_quote": 2506.00195}, {"ts": 1768420620000, "open": 0.2529, "high": 0.2536, "low": 0.2529, "close": 0.2536, "volume": 11389.2, "quote_volume": 2884.08127, "trades": 48, "taker_buy_volume": 9589.2, "taker_buy_quote": 2428.45627}, {"ts": 1768420680000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 40.4, "quote_volume": 10.2414, "trades": 1, "taker_buy_volume": 40.4, "taker_buy_quote": 10.2414}, {"ts": 1768420740000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 445.5, "quote_volume": 112.84515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420800000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 746.0, "quote_volume": 188.81675, "trades": 10, "taker_buy_volume": 428.0, "taker_buy_quote": 108.3268}, {"ts": 1768420860000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 640.7, "quote_volume": 162.28931, "trades": 11, "taker_buy_volume": 640.7, "taker_buy_quote": 162.28931}, {"ts": 1768420920000, "open": 0.2535, "high": 0.254, "low": 0.2535, "close": 0.254, "volume": 5308.9, "quote_volume": 1347.40319, "trades": 10, "taker_buy_volume": 5308.9, "taker_buy_quote": 1347.40319}, {"ts": 1768420980000, "open": 0.2538, "high": 0.2538, "low": 0.2532, "close": 0.2535, "volume": 6197.3, "quote_volume": 1570.63843, "trades": 20, "taker_buy_volume": 571.8, "taker_buy_quote": 144.89927}, {"ts": 1768421040000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421100000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 803.8, "quote_volume": 204.00444, "trades": 1, "taker_buy_volume": 803.8, "taker_buy_quote": 204.00444}, {"ts": 1768421160000, "open": 0.2537, "high": 0.2543, "low": 0.2537, "close": 0.2539, "volume": 6421.7, "quote_volume": 1630.91105, "trades": 47, "taker_buy_volume": 4646.9, "taker_buy_quote": 1180.24433}, {"ts": 1768421220000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 236.8, "quote_volume": 60.19456, "trades": 1, "taker_buy_volume": 236.8, "taker_buy_quote": 60.19456}, {"ts": 1768421280000, "open": 0.2541, "high": 0.2543, "low": 0.254, "close": 0.254, "volume": 6837.9, "quote_volume": 1737.39006, "trades": 11, "taker_buy_volume": 1187.5, "taker_buy_quote": 301.93625}, {"ts": 1768421340000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 353.1, "quote_volume": 89.79333, "trades": 1, "taker_buy_volume": 353.1, "taker_buy_quote": 89.79333}, {"ts": 1768421400000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421460000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 13946.5, "quote_volume": 3549.29425, "trades": 6, "taker_buy_volume": 13496.5, "taker_buy_quote": 3434.85925}, {"ts": 1768421520000, "open": 0.2542, "high": 0.2544, "low": 0.2539, "close": 0.254, "volume": 14894.6, "quote_volume": 3785.91205, "trades": 119, "taker_buy_volume": 8403.8, "taker_buy_quote": 2137.00967}, {"ts": 1768421580000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 343.7, "quote_volume": 87.40291, "trades": 1, "taker_buy_volume": 343.7, "taker_buy_quote": 87.40291}, {"ts": 1768421640000, "open": 0.2544, "high": 0.2545, "low": 0.2541, "close": 0.2543, "volume": 12765.6, "quote_volume": 3246.21448, "trades": 64, "taker_buy_volume": 618.7, "taker_buy_quote": 157.38041}, {"ts": 1768421700000, "open": 0.2543, "high": 0.2543, "low": 0.2538, "close": 0.254, "volume": 4210.3, "quote_volume": 1069.5796, "trades": 30, "taker_buy_volume": 783.9, "taker_buy_quote": 199.11621}, {"ts": 1768421760000, "open": 0.2542, "high": 0.2542, "low": 0.2536, "close": 0.2539, "volume": 5666.0, "quote_volume": 1438.60489, "trades": 47, "taker_buy_volume": 717.3, "taker_buy_quote": 182.20263}, {"ts": 1768421820000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 1000.8, "quote_volume": 253.93364, "trades": 5, "taker_buy_volume": 386.4, "taker_buy_quote": 98.04392}, {"ts": 1768421880000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 250.1, "quote_volume": 63.47538, "trades": 2, "taker_buy_volume": 250.1, "taker_buy_quote": 63.47538}, {"ts": 1768421940000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 652.9, "quote_volume": 165.76131, "trades": 4, "taker_buy_volume": 552.9, "taker_buy_quote": 140.38131}, {"ts": 1768422000000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 4132.1, "quote_volume": 1048.13664, "trades": 10, "taker_buy_volume": 3737.6, "taker_buy_quote": 948.13089}, {"ts": 1768422060000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422120000, "open": 0.2541, "high": 0.2543, "low": 0.2537, "close": 0.2542, "volume": 20815.3, "quote_volume": 5287.69871, "trades": 89, "taker_buy_volume": 3041.2, "taker_buy_quote": 772.96268}, {"ts": 1768422180000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 1867.0, "quote_volume": 474.5796, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422240000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 1083.1, "quote_volume": 274.8254, "trades": 5, "taker_buy_volume": 736.6, "taker_buy_quote": 186.91835}, {"ts": 1768422300000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 1245.3, "quote_volume": 315.59535, "trades": 4, "taker_buy_volume": 804.3, "taker_buy_quote": 203.89005}, {"ts": 1768422360000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 1117.5, "quote_volume": 283.36075, "trades": 3, "taker_buy_volume": 1117.5, "taker_buy_quote": 283.36075}, {"ts": 1768422420000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 678.4, "quote_volume": 172.11008, "trades": 3, "taker_buy_volume": 678.4, "taker_buy_quote": 172.11008}, {"ts": 1768422480000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 2972.2, "quote_volume": 753.74992, "trades": 5, "taker_buy_volume": 702.9, "taker_buy_quote": 178.25544}, {"ts": 1768422540000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 1081.5, "quote_volume": 274.2684, "trades": 3, "taker_buy_volume": 631.5, "taker_buy_quote": 160.1484}, {"ts": 1768422600000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2538, "volume": 2919.6, "quote_volume": 740.91344, "trades": 16, "taker_buy_volume": 1446.9, "taker_buy_quote": 367.14218}, {"ts": 1768422660000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 1168.0, "quote_volume": 296.5552, "trades": 5, "taker_buy_volume": 1168.0, "taker_buy_quote": 296.5552}, {"ts": 1768422720000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 450.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422780000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 793.4, "quote_volume": 201.58706, "trades": 3, "taker_buy_volume": 793.4, "taker_buy_quote": 201.58706}, {"ts": 1768422840000, "open": 0.2542, "high": 0.2542, "low": 0.2538, "close": 0.2542, "volume": 5998.2, "quote_volume": 1523.66685, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422900000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 429.0, "quote_volume": 108.966, "trades": 3, "taker_buy_volume": 372.3, "taker_buy_quote": 94.5642}, {"ts": 1768422960000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 29.1, "quote_volume": 7.38849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423020000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 1293.2, "quote_volume": 328.34348, "trades": 5, "taker_buy_volume": 688.4, "taker_buy_quote": 174.78476}, {"ts": 1768423080000, "open": 0.2539, "high": 0.2542, "low": 0.2539, "close": 0.2542, "volume": 4164.5, "quote_volume": 1057.96899, "trades": 18, "taker_buy_volume": 4164.5, "taker_buy_quote": 1057.96899}, {"ts": 1768423140000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423200000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 411.0, "quote_volume": 104.41008, "trades": 3, "taker_buy_volume": 330.6, "taker_buy_quote": 83.9724}, {"ts": 1768423260000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 743.8, "quote_volume": 188.9252, "trades": 3, "taker_buy_volume": 743.8, "taker_buy_quote": 188.9252}, {"ts": 1768423320000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 569.8, "quote_volume": 144.76546, "trades": 5, "taker_buy_volume": 569.8, "taker_buy_quote": 144.76546}, {"ts": 1768423380000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 166.2, "quote_volume": 42.19818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423440000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 1067.0, "quote_volume": 271.11194, "trades": 4, "taker_buy_volume": 1067.0, "taker_buy_quote": 271.11194}, {"ts": 1768423500000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 572.5, "quote_volume": 145.32653, "trades": 6, "taker_buy_volume": 494.9, "taker_buy_quote": 125.62389}, {"ts": 1768423560000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423620000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 2359.0, "quote_volume": 598.97817, "trades": 32, "taker_buy_volume": 2359.0, "taker_buy_quote": 598.97817}, {"ts": 1768423680000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 445.5, "quote_volume": 113.02335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423740000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 92.8, "quote_volume": 23.5248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423800000, "open": 0.2534, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 1348.8, "quote_volume": 341.85229, "trades": 18, "taker_buy_volume": 1080.2, "taker_buy_quote": 273.797}, {"ts": 1768423860000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423920000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 733.4, "quote_volume": 185.9169, "trades": 2, "taker_buy_volume": 733.4, "taker_buy_quote": 185.9169}, {"ts": 1768423980000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 521.0, "quote_volume": 132.1777, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 114.165}, {"ts": 1768424040000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 315.3, "quote_volume": 79.96008, "trades": 1, "taker_buy_volume": 315.3, "taker_buy_quote": 79.96008}, {"ts": 1768424100000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 503.8, "quote_volume": 127.76368, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 84.956}, {"ts": 1768424160000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2537, "volume": 675.0, "quote_volume": 171.21625, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 171.21625}, {"ts": 1768424220000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 536.3, "quote_volume": 136.12157, "trades": 2, "taker_buy_volume": 86.3, "taker_buy_quote": 21.91157}, {"ts": 1768424280000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 2961.0, "quote_volume": 751.46055, "trades": 7, "taker_buy_volume": 2961.0, "taker_buy_quote": 751.46055}, {"ts": 1768424340000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424400000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 2346.7, "quote_volume": 595.22935, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424460000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 626.4, "quote_volume": 158.91768, "trades": 2, "taker_buy_volume": 626.4, "taker_buy_quote": 158.91768}, {"ts": 1768424520000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424580000, "open": 0.254, "high": 0.2542, "low": 0.2539, "close": 0.2539, "volume": 25184.9, "quote_volume": 6396.99293, "trades": 28, "taker_buy_volume": 21655.8, "taker_buy_quote": 5500.64262}, {"ts": 1768424640000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424700000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 1170.8, "quote_volume": 297.07292, "trades": 3, "taker_buy_volume": 720.8, "taker_buy_quote": 182.90792}, {"ts": 1768424760000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 622.6, "quote_volume": 157.97088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424820000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 2783.9, "quote_volume": 705.98406, "trades": 9, "taker_buy_volume": 1850.1, "taker_buy_quote": 469.21738}, {"ts": 1768424880000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424940000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 1540.3, "quote_volume": 390.79601, "trades": 5, "taker_buy_volume": 1540.3, "taker_buy_quote": 390.79601}, {"ts": 1768425000000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 1141.3, "quote_volume": 289.47088, "trades": 3, "taker_buy_volume": 691.3, "taker_buy_quote": 175.35088}, {"ts": 1768425060000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 744.0, "quote_volume": 188.8194, "trades": 3, "taker_buy_volume": 744.0, "taker_buy_quote": 188.8194}, {"ts": 1768425120000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 2476.8, "quote_volume": 628.48556, "trades": 13, "taker_buy_volume": 812.8, "taker_buy_quote": 206.20736}, {"ts": 1768425180000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425240000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 86.2, "quote_volume": 21.8517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425300000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 2397.4, "quote_volume": 607.7859, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425360000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 362.5, "quote_volume": 91.93, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425420000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 777.0, "quote_volume": 197.1249, "trades": 2, "taker_buy_volume": 777.0, "taker_buy_quote": 197.1249}, {"ts": 1768425480000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.254, "volume": 1485.4, "quote_volume": 377.03174, "trades": 13, "taker_buy_volume": 1485.4, "taker_buy_quote": 377.03174}, {"ts": 1768425540000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425600000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 3178.8, "quote_volume": 807.97492, "trades": 8, "taker_buy_volume": 289.3, "taker_buy_quote": 73.56899}, {"ts": 1768425660000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 106.7, "quote_volume": 27.12314, "trades": 1, "taker_buy_volume": 106.7, "taker_buy_quote": 27.12314}, {"ts": 1768425720000, "open": 0.254, "high": 0.2543, "low": 0.254, "close": 0.2543, "volume": 331.9, "quote_volume": 84.37207, "trades": 3, "taker_buy_volume": 288.8, "taker_buy_quote": 73.42467}, {"ts": 1768425780000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425840000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425900000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 94.8, "quote_volume": 24.08868, "trades": 1, "taker_buy_volume": 94.8, "taker_buy_quote": 24.08868}, {"ts": 1768425960000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 371.8, "quote_volume": 94.4372, "trades": 1, "taker_buy_volume": 371.8, "taker_buy_quote": 94.4372}, {"ts": 1768426020000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 37.8, "quote_volume": 9.60498, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 9.60498}, {"ts": 1768426080000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 314.7, "quote_volume": 79.96527, "trades": 1, "taker_buy_volume": 314.7, "taker_buy_quote": 79.96527}, {"ts": 1768426140000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426200000, "open": 0.2543, "high": 0.2546, "low": 0.2543, "close": 0.2546, "volume": 2522.1, "quote_volume": 641.83781, "trades": 6, "taker_buy_volume": 2420.0, "taker_buy_quote": 615.86357}, {"ts": 1768426260000, "open": 0.2548, "high": 0.2549, "low": 0.2544, "close": 0.2544, "volume": 8633.1, "quote_volume": 2198.67196, "trades": 24, "taker_buy_volume": 1609.4, "taker_buy_quote": 410.07512}, {"ts": 1768426320000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 2000.0, "quote_volume": 509.4, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426380000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 5203.5, "quote_volume": 1325.32581, "trades": 17, "taker_buy_volume": 55.7, "taker_buy_quote": 14.18679}, {"ts": 1768426440000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426500000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426560000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426620000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426680000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 120.4, "quote_volume": 30.68996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426740000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 282.4, "quote_volume": 71.95552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426800000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426860000, "open": 0.2547, "high": 0.2548, "low": 0.2547, "close": 0.2548, "volume": 3579.9, "quote_volume": 911.85453, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426920000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 894.3, "quote_volume": 227.6765, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426980000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 851.1, "quote_volume": 216.51984, "trades": 3, "taker_buy_volume": 743.1, "taker_buy_quote": 189.04464}, {"ts": 1768427040000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 1357.3, "quote_volume": 345.15826, "trades": 7, "taker_buy_volume": 348.0, "taker_buy_quote": 88.5312}, {"ts": 1768427100000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427160000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427220000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 630.0, "quote_volume": 160.389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427280000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427340000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 318.1, "quote_volume": 80.95645, "trades": 1, "taker_buy_volume": 318.1, "taker_buy_quote": 80.95645}, {"ts": 1768427400000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 1452.4, "quote_volume": 369.6358, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427460000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 365.6, "quote_volume": 93.0402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427520000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 540.0, "quote_volume": 137.43, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427580000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 1162.5, "quote_volume": 295.74, "trades": 5, "taker_buy_volume": 326.1, "taker_buy_quote": 82.95984}, {"ts": 1768427640000, "open": 0.2544, "high": 0.2544, "low": 0.2538, "close": 0.2538, "volume": 9111.4, "quote_volume": 2313.71566, "trades": 67, "taker_buy_volume": 3319.0, "taker_buy_quote": 842.8219}, {"ts": 1768427700000, "open": 0.2539, "high": 0.2543, "low": 0.2539, "close": 0.2543, "volume": 4260.4, "quote_volume": 1082.28932, "trades": 36, "taker_buy_volume": 3132.0, "taker_buy_quote": 795.68128}, {"ts": 1768427760000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 229.0, "quote_volume": 58.2257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427820000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 1727.9, "quote_volume": 439.23218, "trades": 30, "taker_buy_volume": 1727.9, "taker_buy_quote": 439.23218}, {"ts": 1768427880000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 381.1, "quote_volume": 96.95184, "trades": 1, "taker_buy_volume": 381.1, "taker_buy_quote": 96.95184}, {"ts": 1768427940000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 2203.1, "quote_volume": 560.59574, "trades": 16, "taker_buy_volume": 2203.1, "taker_buy_quote": 560.59574}, {"ts": 1768428000000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 1516.0, "quote_volume": 385.822, "trades": 5, "taker_buy_volume": 927.0, "taker_buy_quote": 235.9215}, {"ts": 1768428060000, "open": 0.2545, "high": 0.255, "low": 0.2545, "close": 0.255, "volume": 7541.0, "quote_volume": 1920.09704, "trades": 38, "taker_buy_volume": 6657.1, "taker_buy_quote": 1694.70259}, {"ts": 1768428120000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 179.9, "quote_volume": 45.84751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428180000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2546, "volume": 556.1, "quote_volume": 141.62967, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428240000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 1070.1, "quote_volume": 272.44184, "trades": 4, "taker_buy_volume": 980.1, "taker_buy_quote": 249.53684}, {"ts": 1768428300000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 559.1, "quote_volume": 142.31795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428360000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 438.9, "quote_volume": 111.74394, "trades": 2, "taker_buy_volume": 438.9, "taker_buy_quote": 111.74394}, {"ts": 1768428420000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 409.7, "quote_volume": 104.35059, "trades": 2, "taker_buy_volume": 409.7, "taker_buy_quote": 104.35059}, {"ts": 1768428480000, "open": 0.2548, "high": 0.2556, "low": 0.2548, "close": 0.2553, "volume": 13954.8, "quote_volume": 3562.97088, "trades": 35, "taker_buy_volume": 3817.1, "taker_buy_quote": 974.95252}, {"ts": 1768428540000, "open": 0.2554, "high": 0.2554, "low": 0.2551, "close": 0.2553, "volume": 2209.7, "quote_volume": 564.10015, "trades": 10, "taker_buy_volume": 176.3, "taker_buy_quote": 45.00939}, {"ts": 1768428600000, "open": 0.2555, "high": 0.2557, "low": 0.2554, "close": 0.2554, "volume": 2833.1, "quote_volume": 723.96059, "trades": 9, "taker_buy_volume": 2272.0, "taker_buy_quote": 580.59959}, {"ts": 1768428660000, "open": 0.2555, "high": 0.2556, "low": 0.2548, "close": 0.2549, "volume": 10789.0, "quote_volume": 2752.93971, "trades": 40, "taker_buy_volume": 991.7, "taker_buy_quote": 253.04962}, {"ts": 1768428720000, "open": 0.255, "high": 0.2553, "low": 0.255, "close": 0.2552, "volume": 6006.7, "quote_volume": 1532.49756, "trades": 35, "taker_buy_volume": 5982.9, "taker_buy_quote": 1526.4238}, {"ts": 1768428780000, "open": 0.2554, "high": 0.2558, "low": 0.2553, "close": 0.2558, "volume": 30657.9, "quote_volume": 7834.81469, "trades": 105, "taker_buy_volume": 18412.7, "taker_buy_quote": 4706.44673}, {"ts": 1768428840000, "open": 0.2558, "high": 0.2558, "low": 0.2547, "close": 0.255, "volume": 17570.5, "quote_volume": 4482.45115, "trades": 75, "taker_buy_volume": 1595.9, "taker_buy_quote": 407.13811}, {"ts": 1768428900000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 22928.9, "quote_volume": 5844.47097, "trades": 26, "taker_buy_volume": 21610.7, "taker_buy_quote": 5508.54861}, {"ts": 1768428960000, "open": 0.2547, "high": 0.2548, "low": 0.2544, "close": 0.2546, "volume": 6708.0, "quote_volume": 1707.67674, "trades": 19, "taker_buy_volume": 2300.0, "taker_buy_quote": 585.79402}, {"ts": 1768429020000, "open": 0.2543, "high": 0.2548, "low": 0.2543, "close": 0.2547, "volume": 11723.0, "quote_volume": 2983.72824, "trades": 13, "taker_buy_volume": 11551.0, "taker_buy_quote": 2939.97352}, {"ts": 1768429080000, "open": 0.2549, "high": 0.2549, "low": 0.2546, "close": 0.2549, "volume": 2989.5, "quote_volume": 761.6174, "trades": 8, "taker_buy_volume": 2106.4, "taker_buy_quote": 536.73892}, {"ts": 1768429140000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2552, "volume": 5726.8, "quote_volume": 1459.98176, "trades": 27, "taker_buy_volume": 5726.8, "taker_buy_quote": 1459.98176}, {"ts": 1768429200000, "open": 0.2552, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 1178.8, "quote_volume": 300.78502, "trades": 5, "taker_buy_volume": 1178.8, "taker_buy_quote": 300.78502}, {"ts": 1768429260000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 516.8, "quote_volume": 131.93904, "trades": 2, "taker_buy_volume": 516.8, "taker_buy_quote": 131.93904}, {"ts": 1768429320000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 1977.3, "quote_volume": 504.8454, "trades": 8, "taker_buy_volume": 1977.3, "taker_buy_quote": 504.8454}, {"ts": 1768429380000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 1811.6, "quote_volume": 462.78264, "trades": 5, "taker_buy_volume": 1811.6, "taker_buy_quote": 462.78264}, {"ts": 1768429440000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 724.3, "quote_volume": 184.94122, "trades": 4, "taker_buy_volume": 724.3, "taker_buy_quote": 184.94122}, {"ts": 1768429500000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 59.1, "quote_volume": 15.09414, "trades": 1, "taker_buy_volume": 59.1, "taker_buy_quote": 15.09414}, {"ts": 1768429560000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429620000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 1900.1, "quote_volume": 484.76349, "trades": 7, "taker_buy_volume": 1174.8, "taker_buy_quote": 299.73946}, {"ts": 1768429680000, "open": 0.2549, "high": 0.2552, "low": 0.2548, "close": 0.2552, "volume": 2636.7, "quote_volume": 672.19131, "trades": 32, "taker_buy_volume": 1859.8, "taker_buy_quote": 474.1595}, {"ts": 1768429740000, "open": 0.2548, "high": 0.2552, "low": 0.2547, "close": 0.2548, "volume": 62352.6, "quote_volume": 15898.98082, "trades": 42, "taker_buy_volume": 6192.7, "taker_buy_quote": 1578.79107}, {"ts": 1768429800000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2552, "volume": 13295.7, "quote_volume": 3390.8959, "trades": 8, "taker_buy_volume": 13295.7, "taker_buy_quote": 3390.8959}, {"ts": 1768429860000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 281.4, "quote_volume": 71.78514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429920000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429980000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 2442.0, "quote_volume": 622.9542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430040000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 18485.2, "quote_volume": 4713.57587, "trades": 9, "taker_buy_volume": 243.0, "taker_buy_quote": 61.965}, {"ts": 1768430100000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430160000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 1735.8, "quote_volume": 443.1439, "trades": 30, "taker_buy_volume": 58.4, "taker_buy_quote": 14.90368}, {"ts": 1768430220000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 25.1, "quote_volume": 6.4005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430280000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430340000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430400000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 28896.8, "quote_volume": 7362.75981, "trades": 19, "taker_buy_volume": 1818.2, "taker_buy_quote": 463.13253}, {"ts": 1768430460000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 1360.8, "quote_volume": 346.33962, "trades": 2, "taker_buy_volume": 80.1, "taker_buy_quote": 20.40147}, {"ts": 1768430520000, "open": 0.2547, "high": 0.2548, "low": 0.2538, "close": 0.2543, "volume": 8029.5, "quote_volume": 2041.84222, "trades": 40, "taker_buy_volume": 4874.5, "taker_buy_quote": 1239.87472}, {"ts": 1768430580000, "open": 0.2543, "high": 0.2544, "low": 0.2539, "close": 0.2539, "volume": 2505.7, "quote_volume": 637.1811, "trades": 23, "taker_buy_volume": 2228.1, "taker_buy_quote": 566.67554}, {"ts": 1768430640000, "open": 0.2543, "high": 0.2544, "low": 0.2539, "close": 0.2543, "volume": 909.4, "quote_volume": 231.24192, "trades": 14, "taker_buy_volume": 829.3, "taker_buy_quote": 210.90453}, {"ts": 1768430700000, "open": 0.2543, "high": 0.2547, "low": 0.2543, "close": 0.2547, "volume": 1840.6, "quote_volume": 468.56572, "trades": 4, "taker_buy_volume": 1840.6, "taker_buy_quote": 468.56572}, {"ts": 1768430760000, "open": 0.2544, "high": 0.2549, "low": 0.2544, "close": 0.2549, "volume": 2656.1, "quote_volume": 676.63775, "trades": 29, "taker_buy_volume": 2656.1, "taker_buy_quote": 676.63775}, {"ts": 1768430820000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 2662.0, "quote_volume": 678.56497, "trades": 4, "taker_buy_volume": 2662.0, "taker_buy_quote": 678.56497}, {"ts": 1768430880000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2552, "volume": 364.6, "quote_volume": 93.03053, "trades": 2, "taker_buy_volume": 313.3, "taker_buy_quote": 79.95416}, {"ts": 1768430940000, "open": 0.2553, "high": 0.2554, "low": 0.2549, "close": 0.2549, "volume": 7292.3, "quote_volume": 1861.15707, "trades": 48, "taker_buy_volume": 1267.7, "taker_buy_quote": 323.76665}, {"ts": 1768431000000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 1216.3, "quote_volume": 310.18558, "trades": 8, "taker_buy_volume": 967.1, "taker_buy_quote": 246.63958}, {"ts": 1768431060000, "open": 0.2549, "high": 0.2549, "low": 0.2545, "close": 0.2548, "volume": 2691.5, "quote_volume": 685.24879, "trades": 13, "taker_buy_volume": 371.3, "taker_buy_quote": 94.60724}, {"ts": 1768431120000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 2105.0, "quote_volume": 536.36076, "trades": 29, "taker_buy_volume": 2105.0, "taker_buy_quote": 536.36076}, {"ts": 1768431180000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 3588.7, "quote_volume": 914.22995, "trades": 48, "taker_buy_volume": 3193.5, "taker_buy_quote": 813.53692}, {"ts": 1768431240000, "open": 0.2548, "high": 0.2549, "low": 0.2543, "close": 0.2543, "volume": 8057.5, "quote_volume": 2050.50136, "trades": 55, "taker_buy_volume": 5028.7, "taker_buy_quote": 1280.15036}, {"ts": 1768431300000, "open": 0.2543, "high": 0.2546, "low": 0.2543, "close": 0.2546, "volume": 3356.4, "quote_volume": 854.21599, "trades": 17, "taker_buy_volume": 3356.4, "taker_buy_quote": 854.21599}, {"ts": 1768431360000, "open": 0.2546, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 1727.7, "quote_volume": 439.92227, "trades": 11, "taker_buy_volume": 1727.7, "taker_buy_quote": 439.92227}, {"ts": 1768431420000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 184.5, "quote_volume": 46.9737, "trades": 2, "taker_buy_volume": 184.5, "taker_buy_quote": 46.9737}, {"ts": 1768431480000, "open": 0.2547, "high": 0.2547, "low": 0.254, "close": 0.2545, "volume": 6257.3, "quote_volume": 1591.23974, "trades": 23, "taker_buy_volume": 2446.2, "taker_buy_quote": 622.7902}, {"ts": 1768431540000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 1598.9, "quote_volume": 407.11902, "trades": 13, "taker_buy_volume": 1400.1, "taker_buy_quote": 356.52442}, {"ts": 1768431600000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 2995.8, "quote_volume": 763.34807, "trades": 48, "taker_buy_volume": 945.6, "taker_buy_quote": 240.95927}, {"ts": 1768431660000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 2069.3, "quote_volume": 527.80226, "trades": 19, "taker_buy_volume": 1870.5, "taker_buy_quote": 477.10826}, {"ts": 1768431720000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 313.2, "quote_volume": 79.95996, "trades": 6, "taker_buy_volume": 313.2, "taker_buy_quote": 79.95996}, {"ts": 1768431780000, "open": 0.2553, "high": 0.2557, "low": 0.2553, "close": 0.2555, "volume": 1819.7, "quote_volume": 464.7825, "trades": 31, "taker_buy_volume": 1385.0, "taker_buy_quote": 353.62979}, {"ts": 1768431840000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 719.0, "quote_volume": 183.98817, "trades": 4, "taker_buy_volume": 719.0, "taker_buy_quote": 183.98817}, {"ts": 1768431900000, "open": 0.2557, "high": 0.2558, "low": 0.2546, "close": 0.2553, "volume": 37831.8, "quote_volume": 9667.75675, "trades": 140, "taker_buy_volume": 12845.6, "taker_buy_quote": 3280.62908}, {"ts": 1768431960000, "open": 0.2554, "high": 0.2559, "low": 0.2554, "close": 0.2559, "volume": 6481.1, "quote_volume": 1656.68934, "trades": 12, "taker_buy_volume": 5714.1, "taker_buy_quote": 1460.41404}, {"ts": 1768432020000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.256, "volume": 4968.7, "quote_volume": 1272.32442, "trades": 22, "taker_buy_volume": 3519.8, "taker_buy_quote": 901.37376}, {"ts": 1768432080000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 1301.4, "quote_volume": 333.31235, "trades": 5, "taker_buy_volume": 1301.4, "taker_buy_quote": 333.31235}, {"ts": 1768432140000, "open": 0.2562, "high": 0.2562, "low": 0.2554, "close": 0.2562, "volume": 22005.8, "quote_volume": 5628.35354, "trades": 66, "taker_buy_volume": 10680.7, "taker_buy_quote": 2731.34292}, {"ts": 1768432200000, "open": 0.2562, "high": 0.2562, "low": 0.2554, "close": 0.2554, "volume": 37244.2, "quote_volume": 9540.26716, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432260000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.1, "quote_volume": 9.99787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432320000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 303.0, "quote_volume": 77.4468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432380000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2554, "volume": 3921.4, "quote_volume": 1001.51041, "trades": 16, "taker_buy_volume": 964.2, "taker_buy_quote": 246.23561}, {"ts": 1768432440000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 39.2, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432500000, "open": 0.2553, "high": 0.2558, "low": 0.2553, "close": 0.2555, "volume": 5994.1, "quote_volume": 1532.4613, "trades": 20, "taker_buy_volume": 5054.9, "taker_buy_quote": 1292.4507}, {"ts": 1768432560000, "open": 0.2554, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 2568.0, "quote_volume": 655.36536, "trades": 36, "taker_buy_volume": 2450.3, "taker_buy_quote": 625.31656}, {"ts": 1768432620000, "open": 0.2551, "high": 0.2551, "low": 0.2546, "close": 0.2548, "volume": 10703.6, "quote_volume": 2726.6437, "trades": 28, "taker_buy_volume": 4051.4, "taker_buy_quote": 1032.2277}, {"ts": 1768432680000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 745.0, "quote_volume": 189.9005, "trades": 13, "taker_buy_volume": 745.0, "taker_buy_quote": 189.9005}, {"ts": 1768432740000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2544, "volume": 1951.2, "quote_volume": 496.71065, "trades": 17, "taker_buy_volume": 893.8, "taker_buy_quote": 227.5045}, {"ts": 1768432800000, "open": 0.2543, "high": 0.2545, "low": 0.2542, "close": 0.2545, "volume": 5705.8, "quote_volume": 1451.49156, "trades": 42, "taker_buy_volume": 5285.4, "taker_buy_quote": 1344.62194}, {"ts": 1768432860000, "open": 0.2543, "high": 0.2543, "low": 0.2538, "close": 0.2539, "volume": 8230.2, "quote_volume": 2091.5399, "trades": 25, "taker_buy_volume": 661.2, "taker_buy_quote": 167.94556}, {"ts": 1768432920000, "open": 0.2538, "high": 0.2539, "low": 0.2533, "close": 0.2537, "volume": 18902.9, "quote_volume": 4792.73123, "trades": 127, "taker_buy_volume": 10430.7, "taker_buy_quote": 2644.79398}, {"ts": 1768432980000, "open": 0.2537, "high": 0.2542, "low": 0.2535, "close": 0.2535, "volume": 15964.1, "quote_volume": 4051.77555, "trades": 96, "taker_buy_volume": 10795.5, "taker_buy_quote": 2740.05788}, {"ts": 1768433040000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 164.9, "quote_volume": 41.80215, "trades": 3, "taker_buy_volume": 164.9, "taker_buy_quote": 41.80215}, {"ts": 1768433100000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 726.2, "quote_volume": 184.16432, "trades": 12, "taker_buy_volume": 555.8, "taker_buy_quote": 140.95088}, {"ts": 1768433160000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 62.9, "quote_volume": 15.94515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433220000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 185.3, "quote_volume": 46.97355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433280000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 3207.2, "quote_volume": 812.79464, "trades": 60, "taker_buy_volume": 2969.8, "taker_buy_quote": 752.63748}, {"ts": 1768433340000, "open": 0.2535, "high": 0.2538, "low": 0.2535, "close": 0.2538, "volume": 1555.4, "quote_volume": 394.5872, "trades": 13, "taker_buy_volume": 1555.4, "taker_buy_quote": 394.5872}, {"ts": 1768433400000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 569.0, "quote_volume": 144.31894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433460000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 190.2, "quote_volume": 48.2157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433520000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 364.6, "quote_volume": 92.40668, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433580000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 587.4, "quote_volume": 148.78842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433640000, "open": 0.2532, "high": 0.2532, "low": 0.2526, "close": 0.2526, "volume": 4651.2, "quote_volume": 1175.76832, "trades": 28, "taker_buy_volume": 321.6, "taker_buy_quote": 81.30048}, {"ts": 1768433700000, "open": 0.2527, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 2493.2, "quote_volume": 629.88389, "trades": 15, "taker_buy_volume": 569.8, "taker_buy_quote": 143.93938}, {"ts": 1768433760000, "open": 0.2525, "high": 0.2525, "low": 0.2522, "close": 0.2523, "volume": 4535.6, "quote_volume": 1144.72953, "trades": 21, "taker_buy_volume": 460.3, "taker_buy_quote": 116.13369}, {"ts": 1768433820000, "open": 0.2523, "high": 0.2527, "low": 0.2518, "close": 0.2521, "volume": 28737.3, "quote_volume": 7248.5593, "trades": 146, "taker_buy_volume": 13068.7, "taker_buy_quote": 3297.75434}, {"ts": 1768433880000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 3250.6, "quote_volume": 818.84999, "trades": 38, "taker_buy_volume": 1998.4, "taker_buy_quote": 503.39696}, {"ts": 1768433940000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434000000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434060000, "open": 0.2518, "high": 0.2518, "low": 0.2515, "close": 0.2515, "volume": 2371.7, "quote_volume": 596.80578, "trades": 19, "taker_buy_volume": 462.2, "taker_buy_quote": 116.26816}, {"ts": 1768434120000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 772.1, "quote_volume": 194.10594, "trades": 2, "taker_buy_volume": 322.1, "taker_buy_quote": 80.97594}, {"ts": 1768434180000, "open": 0.2513, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 6098.5, "quote_volume": 1531.40668, "trades": 26, "taker_buy_volume": 943.5, "taker_buy_quote": 236.90446}, {"ts": 1768434240000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 3650.7, "quote_volume": 916.65979, "trades": 36, "taker_buy_volume": 3650.7, "taker_buy_quote": 916.65979}, {"ts": 1768434300000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 4127.5, "quote_volume": 1036.41525, "trades": 9, "taker_buy_volume": 65.2, "taker_buy_quote": 16.37172}, {"ts": 1768434360000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 1916.7, "quote_volume": 481.33417, "trades": 26, "taker_buy_volume": 1643.3, "taker_buy_quote": 412.65609}, {"ts": 1768434420000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 60.9, "quote_volume": 15.29808, "trades": 1, "taker_buy_volume": 60.9, "taker_buy_quote": 15.29808}, {"ts": 1768434480000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434540000, "open": 0.2512, "high": 0.2515, "low": 0.2512, "close": 0.2515, "volume": 1578.6, "quote_volume": 396.8331, "trades": 9, "taker_buy_volume": 1193.1, "taker_buy_quote": 299.9955}, {"ts": 1768434600000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 2137.2, "quote_volume": 537.71952, "trades": 31, "taker_buy_volume": 1647.9, "taker_buy_quote": 414.61164}, {"ts": 1768434660000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434720000, "open": 0.2515, "high": 0.2518, "low": 0.2515, "close": 0.2518, "volume": 3857.5, "quote_volume": 970.62135, "trades": 36, "taker_buy_volume": 3817.7, "taker_buy_quote": 960.61165}, {"ts": 1768434780000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.2523, "volume": 485.7, "quote_volume": 122.44494, "trades": 7, "taker_buy_volume": 485.7, "taker_buy_quote": 122.44494}, {"ts": 1768434840000, "open": 0.2524, "high": 0.2528, "low": 0.2524, "close": 0.2528, "volume": 1917.2, "quote_volume": 484.22568, "trades": 11, "taker_buy_volume": 1385.4, "taker_buy_quote": 349.94618}, {"ts": 1768434900000, "open": 0.2528, "high": 0.2528, "low": 0.2518, "close": 0.2522, "volume": 20646.1, "quote_volume": 5205.04897, "trades": 87, "taker_buy_volume": 5405.4, "taker_buy_quote": 1362.77143}, {"ts": 1768434960000, "open": 0.2522, "high": 0.2524, "low": 0.2518, "close": 0.2518, "volume": 9282.0, "quote_volume": 2340.35277, "trades": 24, "taker_buy_volume": 4620.5, "taker_buy_quote": 1165.78488}, {"ts": 1768435020000, "open": 0.252, "high": 0.2526, "low": 0.252, "close": 0.2526, "volume": 3705.1, "quote_volume": 934.24785, "trades": 41, "taker_buy_volume": 3705.1, "taker_buy_quote": 934.24785}, {"ts": 1768435080000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 39.7, "quote_volume": 10.02425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435140000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435200000, "open": 0.2526, "high": 0.2534, "low": 0.2526, "close": 0.2533, "volume": 2161.5, "quote_volume": 547.38073, "trades": 18, "taker_buy_volume": 1473.3, "taker_buy_quote": 373.05967}, {"ts": 1768435260000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 1367.8, "quote_volume": 346.42989, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435320000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 2726.5, "quote_volume": 689.62996, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435380000, "open": 0.2531, "high": 0.2531, "low": 0.2528, "close": 0.2528, "volume": 911.5, "quote_volume": 230.59443, "trades": 9, "taker_buy_volume": 39.6, "taker_buy_quote": 10.02276}, {"ts": 1768435440000, "open": 0.2527, "high": 0.2527, "low": 0.2523, "close": 0.2525, "volume": 393.9, "quote_volume": 99.43251, "trades": 9, "taker_buy_volume": 195.6, "taker_buy_quote": 49.36179}, {"ts": 1768435500000, "open": 0.2526, "high": 0.2531, "low": 0.2526, "close": 0.253, "volume": 4987.7, "quote_volume": 1261.49851, "trades": 20, "taker_buy_volume": 4450.7, "taker_buy_quote": 1125.63751}, {"ts": 1768435560000, "open": 0.2529, "high": 0.2533, "low": 0.2528, "close": 0.2533, "volume": 993.5, "quote_volume": 251.54786, "trades": 11, "taker_buy_volume": 197.9, "taker_buy_quote": 50.08847}, {"ts": 1768435620000, "open": 0.2532, "high": 0.2532, "low": 0.2528, "close": 0.2528, "volume": 2719.1, "quote_volume": 687.60087, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435680000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435740000, "open": 0.2527, "high": 0.2527, "low": 0.2523, "close": 0.2523, "volume": 2687.8, "quote_volume": 678.4304, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435800000, "open": 0.2524, "high": 0.2528, "low": 0.2524, "close": 0.2528, "volume": 1362.4, "quote_volume": 344.25863, "trades": 6, "taker_buy_volume": 1362.4, "taker_buy_quote": 344.25863}, {"ts": 1768435860000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435920000, "open": 0.2529, "high": 0.2529, "low": 0.2527, "close": 0.2527, "volume": 813.7, "quote_volume": 205.77283, "trades": 8, "taker_buy_volume": 79.2, "taker_buy_quote": 20.02968}, {"ts": 1768435980000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436040000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 39.7, "quote_volume": 10.02822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436100000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 79.2, "quote_volume": 20.02572, "trades": 2, "taker_buy_volume": 79.2, "taker_buy_quote": 20.02572}, {"ts": 1768436160000, "open": 0.2529, "high": 0.2532, "low": 0.2528, "close": 0.2529, "volume": 8343.1, "quote_volume": 2111.54922, "trades": 23, "taker_buy_volume": 7055.6, "taker_buy_quote": 1785.80309}, {"ts": 1768436220000, "open": 0.2531, "high": 0.2539, "low": 0.2531, "close": 0.2539, "volume": 35049.0, "quote_volume": 8886.78041, "trades": 72, "taker_buy_volume": 23024.1, "taker_buy_quote": 5837.25946}, {"ts": 1768436280000, "open": 0.254, "high": 0.2543, "low": 0.2535, "close": 0.2538, "volume": 22180.1, "quote_volume": 5631.29574, "trades": 67, "taker_buy_volume": 11627.2, "taker_buy_quote": 2952.38265}, {"ts": 1768436340000, "open": 0.2535, "high": 0.2535, "low": 0.253, "close": 0.253, "volume": 2655.7, "quote_volume": 672.95129, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436400000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436460000, "open": 0.2529, "high": 0.2536, "low": 0.2529, "close": 0.2531, "volume": 11717.3, "quote_volume": 2968.27702, "trades": 38, "taker_buy_volume": 7379.2, "taker_buy_quote": 1869.66825}, {"ts": 1768436520000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 8435.2, "quote_volume": 2135.17974, "trades": 48, "taker_buy_volume": 3797.5, "taker_buy_quote": 961.0198}, {"ts": 1768436580000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 1358.7, "quote_volume": 343.75506, "trades": 20, "taker_buy_volume": 1358.7, "taker_buy_quote": 343.75506}, {"ts": 1768436640000, "open": 0.2532, "high": 0.2536, "low": 0.2532, "close": 0.2536, "volume": 7749.9, "quote_volume": 1963.63159, "trades": 47, "taker_buy_volume": 3461.6, "taker_buy_quote": 877.34944}, {"ts": 1768436700000, "open": 0.2535, "high": 0.2535, "low": 0.2531, "close": 0.2531, "volume": 1003.6, "quote_volume": 254.29168, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436760000, "open": 0.253, "high": 0.253, "low": 0.2525, "close": 0.2526, "volume": 5366.5, "quote_volume": 1355.38839, "trades": 17, "taker_buy_volume": 238.7, "taker_buy_quote": 60.27784}, {"ts": 1768436820000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436880000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436940000, "open": 0.2525, "high": 0.2525, "low": 0.2517, "close": 0.2519, "volume": 18666.0, "quote_volume": 4705.33242, "trades": 38, "taker_buy_volume": 4558.5, "taker_buy_quote": 1148.2356}, {"ts": 1768437000000, "open": 0.252, "high": 0.2523, "low": 0.252, "close": 0.2521, "volume": 5091.2, "quote_volume": 1283.55132, "trades": 45, "taker_buy_volume": 4758.4, "taker_buy_quote": 1199.60266}, {"ts": 1768437060000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 244.4, "quote_volume": 61.5888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437120000, "open": 0.2519, "high": 0.2519, "low": 0.2514, "close": 0.2514, "volume": 3632.5, "quote_volume": 913.71562, "trades": 21, "taker_buy_volume": 930.9, "taker_buy_quote": 234.20958}, {"ts": 1768437180000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 79.8, "quote_volume": 20.04975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437240000, "open": 0.2512, "high": 0.2518, "low": 0.2509, "close": 0.2509, "volume": 22425.7, "quote_volume": 5634.99405, "trades": 110, "taker_buy_volume": 8825.9, "taker_buy_quote": 2218.21404}, {"ts": 1768437300000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 2335.5, "quote_volume": 586.39335, "trades": 23, "taker_buy_volume": 2335.5, "taker_buy_quote": 586.39335}, {"ts": 1768437360000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 434.7, "quote_volume": 109.05482, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437420000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 328.1, "quote_volume": 82.34076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437480000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 1094.9, "quote_volume": 274.83187, "trades": 20, "taker_buy_volume": 1094.9, "taker_buy_quote": 274.83187}, {"ts": 1768437540000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437600000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 1251.7, "quote_volume": 314.6694, "trades": 21, "taker_buy_volume": 1051.7, "taker_buy_quote": 264.39339}, {"ts": 1768437660000, "open": 0.2512, "high": 0.2512, "low": 0.2509, "close": 0.251, "volume": 1395.2, "quote_volume": 350.08361, "trades": 8, "taker_buy_volume": 39.9, "taker_buy_quote": 10.0149}, {"ts": 1768437720000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 2108.9, "quote_volume": 529.70669, "trades": 5, "taker_buy_volume": 2108.9, "taker_buy_quote": 529.70669}, {"ts": 1768437780000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 2175.6, "quote_volume": 546.30215, "trades": 31, "taker_buy_volume": 1556.1, "taker_buy_quote": 390.73671}, {"ts": 1768437840000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 79.8, "quote_volume": 20.02581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437900000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 39.9, "quote_volume": 10.00692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437960000, "open": 0.2507, "high": 0.2507, "low": 0.2501, "close": 0.2504, "volume": 5542.9, "quote_volume": 1386.92896, "trades": 70, "taker_buy_volume": 3312.0, "taker_buy_quote": 828.67839}, {"ts": 1768438020000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 2253.7, "quote_volume": 563.8965, "trades": 30, "taker_buy_volume": 2006.1, "taker_buy_quote": 501.92622}, {"ts": 1768438080000, "open": 0.2502, "high": 0.2505, "low": 0.2501, "close": 0.2503, "volume": 8177.4, "quote_volume": 2046.2941, "trades": 46, "taker_buy_volume": 3912.1, "taker_buy_quote": 979.12879}, {"ts": 1768438140000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438200000, "open": 0.2502, "high": 0.2502, "low": 0.2495, "close": 0.2499, "volume": 16182.8, "quote_volume": 4041.66195, "trades": 31, "taker_buy_volume": 3149.7, "taker_buy_quote": 786.96227}, {"ts": 1768438260000, "open": 0.2499, "high": 0.2499, "low": 0.2495, "close": 0.2496, "volume": 2800.0, "quote_volume": 698.90471, "trades": 35, "taker_buy_volume": 2147.6, "taker_buy_quote": 536.04096}, {"ts": 1768438320000, "open": 0.2494, "high": 0.2494, "low": 0.2487, "close": 0.2491, "volume": 18357.9, "quote_volume": 4570.1015, "trades": 68, "taker_buy_volume": 6334.7, "taker_buy_quote": 1576.90518}, {"ts": 1768438380000, "open": 0.249, "high": 0.2493, "low": 0.249, "close": 0.2493, "volume": 5627.1, "quote_volume": 1401.79528, "trades": 40, "taker_buy_volume": 4330.4, "taker_buy_quote": 1078.87604}, {"ts": 1768438440000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 5622.5, "quote_volume": 1400.5588, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438500000, "open": 0.249, "high": 0.2494, "low": 0.249, "close": 0.2494, "volume": 6101.5, "quote_volume": 1520.93376, "trades": 62, "taker_buy_volume": 6101.5, "taker_buy_quote": 1520.93376}, {"ts": 1768438560000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 230.4, "quote_volume": 57.42428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438620000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 1342.1, "quote_volume": 334.58955, "trades": 23, "taker_buy_volume": 1342.1, "taker_buy_quote": 334.58955}, {"ts": 1768438680000, "open": 0.2494, "high": 0.2501, "low": 0.2494, "close": 0.2501, "volume": 1351.3, "quote_volume": 337.5278, "trades": 27, "taker_buy_volume": 1311.3, "taker_buy_quote": 327.5518}, {"ts": 1768438740000, "open": 0.2501, "high": 0.2508, "low": 0.2501, "close": 0.2507, "volume": 4091.2, "quote_volume": 1024.42379, "trades": 17, "taker_buy_volume": 3725.1, "taker_buy_quote": 932.64252}, {"ts": 1768438800000, "open": 0.2508, "high": 0.2512, "low": 0.2508, "close": 0.2508, "volume": 8892.5, "quote_volume": 2232.44688, "trades": 30, "taker_buy_volume": 5153.0, "taker_buy_quote": 1293.73308}, {"ts": 1768438860000, "open": 0.2511, "high": 0.2515, "low": 0.251, "close": 0.2515, "volume": 22727.7, "quote_volume": 5711.74003, "trades": 73, "taker_buy_volume": 12806.1, "taker_buy_quote": 3219.03594}, {"ts": 1768438920000, "open": 0.2516, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 4037.1, "quote_volume": 1016.05417, "trades": 18, "taker_buy_volume": 3062.0, "taker_buy_quote": 770.55929}, {"ts": 1768438980000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 1049.4, "quote_volume": 264.44483, "trades": 9, "taker_buy_volume": 39.8, "taker_buy_quote": 10.0296}, {"ts": 1768439040000, "open": 0.2519, "high": 0.2531, "low": 0.2519, "close": 0.2529, "volume": 17003.3, "quote_volume": 4293.60275, "trades": 103, "taker_buy_volume": 15428.2, "taker_buy_quote": 3895.86415}, {"ts": 1768439100000, "open": 0.2528, "high": 0.2529, "low": 0.2524, "close": 0.2527, "volume": 9099.7, "quote_volume": 2299.17736, "trades": 58, "taker_buy_volume": 590.8, "taker_buy_quote": 149.36441}, {"ts": 1768439160000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439220000, "open": 0.2525, "high": 0.2525, "low": 0.2522, "close": 0.2522, "volume": 3596.4, "quote_volume": 907.6159, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439280000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 39.7, "quote_volume": 10.01631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439340000, "open": 0.2524, "high": 0.2525, "low": 0.2516, "close": 0.2516, "volume": 6673.5, "quote_volume": 1682.68954, "trades": 36, "taker_buy_volume": 843.9, "taker_buy_quote": 212.64922}, {"ts": 1768439400000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 1456.3, "quote_volume": 366.95085, "trades": 7, "taker_buy_volume": 1456.3, "taker_buy_quote": 366.95085}, {"ts": 1768439460000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 2575.3, "quote_volume": 648.71409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439520000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439580000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 1850.4, "quote_volume": 465.93072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439640000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 199.0, "quote_volume": 50.08432, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 30.05298}, {"ts": 1768439700000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 529.6, "quote_volume": 133.31226, "trades": 3, "taker_buy_volume": 529.6, "taker_buy_quote": 133.31226}, {"ts": 1768439760000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 70.2, "quote_volume": 17.69344, "trades": 2, "taker_buy_volume": 70.2, "taker_buy_quote": 17.69344}, {"ts": 1768439820000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 255.0, "quote_volume": 64.25166, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439880000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 232.2, "quote_volume": 58.45962, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439940000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 489.8, "quote_volume": 123.28664, "trades": 2, "taker_buy_volume": 489.8, "taker_buy_quote": 123.28664}, {"ts": 1768440000000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440060000, "open": 0.2517, "high": 0.2517, "low": 0.2513, "close": 0.2513, "volume": 13531.6, "quote_volume": 3405.83247, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440120000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 119.7, "quote_volume": 30.05667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440180000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 39.9, "quote_volume": 10.01889, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 10.01889}, {"ts": 1768440240000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 511.7, "quote_volume": 128.53904, "trades": 3, "taker_buy_volume": 511.7, "taker_buy_quote": 128.53904}, {"ts": 1768440300000, "open": 0.2513, "high": 0.2516, "low": 0.2513, "close": 0.2516, "volume": 412.6, "quote_volume": 103.78623, "trades": 5, "taker_buy_volume": 412.6, "taker_buy_quote": 103.78623}, {"ts": 1768440360000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 450.0, "quote_volume": 113.22, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 113.22}, {"ts": 1768440420000, "open": 0.2516, "high": 0.2517, "low": 0.2516, "close": 0.2517, "volume": 469.0, "quote_volume": 118.00438, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 118.00438}, {"ts": 1768440480000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 262.4, "quote_volume": 66.01984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440540000, "open": 0.2515, "high": 0.2515, "low": 0.2512, "close": 0.2512, "volume": 3147.7, "quote_volume": 791.13964, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440600000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2515, "volume": 1265.2, "quote_volume": 318.0673, "trades": 9, "taker_buy_volume": 1265.2, "taker_buy_quote": 318.0673}, {"ts": 1768440660000, "open": 0.2516, "high": 0.2516, "low": 0.2511, "close": 0.2511, "volume": 286.8, "quote_volume": 72.05927, "trades": 6, "taker_buy_volume": 39.8, "taker_buy_quote": 10.01368}, {"ts": 1768440720000, "open": 0.251, "high": 0.251, "low": 0.2505, "close": 0.2506, "volume": 1349.4, "quote_volume": 338.30215, "trades": 12, "taker_buy_volume": 825.2, "taker_buy_quote": 206.93017}, {"ts": 1768440780000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 2449.8, "quote_volume": 613.33594, "trades": 35, "taker_buy_volume": 1694.7, "taker_buy_quote": 424.19541}, {"ts": 1768440840000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 156.5, "quote_volume": 39.23055, "trades": 3, "taker_buy_volume": 156.5, "taker_buy_quote": 39.23055}, {"ts": 1768440900000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2505, "volume": 438.2, "quote_volume": 109.78492, "trades": 6, "taker_buy_volume": 40.0, "taker_buy_quote": 10.02}, {"ts": 1768440960000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 2183.9, "quote_volume": 547.09654, "trades": 30, "taker_buy_volume": 1574.7, "taker_buy_quote": 394.46635}, {"ts": 1768441020000, "open": 0.2507, "high": 0.2513, "low": 0.2507, "close": 0.2512, "volume": 482.4, "quote_volume": 121.11906, "trades": 8, "taker_buy_volume": 240.3, "taker_buy_quote": 60.30354}, {"ts": 1768441080000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 79.8, "quote_volume": 20.05773, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 20.05773}, {"ts": 1768441140000, "open": 0.2515, "high": 0.2515, "low": 0.2508, "close": 0.2509, "volume": 5499.5, "quote_volume": 1380.5137, "trades": 24, "taker_buy_volume": 966.3, "taker_buy_quote": 242.55456}, {"ts": 1768441200000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441260000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 2390.1, "quote_volume": 598.96927, "trades": 6, "taker_buy_volume": 1668.3, "taker_buy_quote": 418.07598}, {"ts": 1768441320000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441380000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441440000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 285.5, "quote_volume": 71.5463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441500000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441560000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 489.9, "quote_volume": 122.82192, "trades": 3, "taker_buy_volume": 489.9, "taker_buy_quote": 122.82192}, {"ts": 1768441620000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 717.8, "quote_volume": 179.85364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441680000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 120.1, "quote_volume": 30.06102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441740000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 1577.7, "quote_volume": 395.04142, "trades": 6, "taker_buy_volume": 1577.7, "taker_buy_quote": 395.04142}, {"ts": 1768441800000, "open": 0.2502, "high": 0.2502, "low": 0.2498, "close": 0.2498, "volume": 21767.1, "quote_volume": 5441.80066, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441860000, "open": 0.2499, "high": 0.2501, "low": 0.2499, "close": 0.2501, "volume": 659.9, "quote_volume": 164.96675, "trades": 9, "taker_buy_volume": 577.4, "taker_buy_quote": 144.35}, {"ts": 1768441920000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 819.7, "quote_volume": 205.19094, "trades": 8, "taker_buy_volume": 369.7, "taker_buy_quote": 92.51094}, {"ts": 1768441980000, "open": 0.2504, "high": 0.2508, "low": 0.2504, "close": 0.2508, "volume": 476.0, "quote_volume": 119.25173, "trades": 6, "taker_buy_volume": 476.0, "taker_buy_quote": 119.25173}, {"ts": 1768442040000, "open": 0.2507, "high": 0.2512, "low": 0.2507, "close": 0.2512, "volume": 1813.8, "quote_volume": 455.23176, "trades": 14, "taker_buy_volume": 799.6, "taker_buy_quote": 200.6153}, {"ts": 1768442100000, "open": 0.2513, "high": 0.2513, "low": 0.2509, "close": 0.2509, "volume": 6747.3, "quote_volume": 1694.16899, "trades": 20, "taker_buy_volume": 5141.5, "taker_buy_quote": 1291.05567}, {"ts": 1768442160000, "open": 0.2508, "high": 0.2508, "low": 0.2503, "close": 0.2503, "volume": 3698.0, "quote_volume": 926.24921, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442220000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 640.8, "quote_volume": 160.37982, "trades": 3, "taker_buy_volume": 258.3, "taker_buy_quote": 64.67832}, {"ts": 1768442280000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 56.8, "quote_volume": 14.21704, "trades": 1, "taker_buy_volume": 56.8, "taker_buy_quote": 14.21704}, {"ts": 1768442340000, "open": 0.2504, "high": 0.251, "low": 0.2504, "close": 0.251, "volume": 7021.1, "quote_volume": 1760.55998, "trades": 24, "taker_buy_volume": 7021.1, "taker_buy_quote": 1760.55998}, {"ts": 1768442400000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 248.2, "quote_volume": 62.30643, "trades": 3, "taker_buy_volume": 248.2, "taker_buy_quote": 62.30643}, {"ts": 1768442460000, "open": 0.2511, "high": 0.2514, "low": 0.2511, "close": 0.2514, "volume": 298.2, "quote_volume": 74.94354, "trades": 6, "taker_buy_volume": 298.2, "taker_buy_quote": 74.94354}, {"ts": 1768442520000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 2674.7, "quote_volume": 672.94334, "trades": 5, "taker_buy_volume": 2674.7, "taker_buy_quote": 672.94334}, {"ts": 1768442580000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2518, "volume": 2192.0, "quote_volume": 551.82419, "trades": 10, "taker_buy_volume": 1627.7, "taker_buy_quote": 409.75817}, {"ts": 1768442640000, "open": 0.2519, "high": 0.2522, "low": 0.2515, "close": 0.2519, "volume": 11920.5, "quote_volume": 3001.18501, "trades": 38, "taker_buy_volume": 7490.4, "taker_buy_quote": 1886.35489}, {"ts": 1768442700000, "open": 0.252, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 2845.0, "quote_volume": 716.75224, "trades": 45, "taker_buy_volume": 390.0, "taker_buy_quote": 98.31104}, {"ts": 1768442760000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 462.8, "quote_volume": 116.49074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442820000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 79.6, "quote_volume": 20.03134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442880000, "open": 0.2515, "high": 0.2515, "low": 0.2511, "close": 0.2511, "volume": 567.2, "quote_volume": 142.50179, "trades": 7, "taker_buy_volume": 380.6, "taker_buy_quote": 95.60672}, {"ts": 1768442940000, "open": 0.2511, "high": 0.2516, "low": 0.2509, "close": 0.2511, "volume": 13083.3, "quote_volume": 3287.21792, "trades": 35, "taker_buy_volume": 6341.4, "taker_buy_quote": 1593.87415}, {"ts": 1768443000000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 1429.5, "quote_volume": 358.77984, "trades": 4, "taker_buy_volume": 206.7, "taker_buy_quote": 51.86103}, {"ts": 1768443060000, "open": 0.2508, "high": 0.2508, "low": 0.2505, "close": 0.2505, "volume": 7106.1, "quote_volume": 1781.45758, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443120000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 819.1, "quote_volume": 205.02073, "trades": 11, "taker_buy_volume": 699.1, "taker_buy_quote": 174.98473}, {"ts": 1768443180000, "open": 0.2502, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 3136.2, "quote_volume": 784.6141, "trades": 33, "taker_buy_volume": 3096.2, "taker_buy_quote": 774.6101}, {"ts": 1768443240000, "open": 0.2503, "high": 0.2506, "low": 0.2503, "close": 0.2504, "volume": 2817.7, "quote_volume": 705.80333, "trades": 24, "taker_buy_volume": 2542.9, "taker_buy_quote": 636.99341}, {"ts": 1768443300000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443360000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 80.0, "quote_volume": 20.052, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 20.052}, {"ts": 1768443420000, "open": 0.2508, "high": 0.2511, "low": 0.2508, "close": 0.2509, "volume": 1101.6, "quote_volume": 276.47989, "trades": 7, "taker_buy_volume": 787.1, "taker_buy_quote": 197.57184}, {"ts": 1768443480000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 85.1, "quote_volume": 21.3601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443540000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443600000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 251.0, "quote_volume": 62.9759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443660000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 402.8, "quote_volume": 101.02223, "trades": 5, "taker_buy_volume": 283.0, "taker_buy_quote": 70.98039}, {"ts": 1768443720000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 79.8, "quote_volume": 20.00985, "trades": 2, "taker_buy_volume": 39.9, "taker_buy_quote": 10.00692}, {"ts": 1768443780000, "open": 0.2508, "high": 0.2508, "low": 0.2505, "close": 0.2505, "volume": 345.0, "quote_volume": 86.502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443840000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 1614.7, "quote_volume": 404.64782, "trades": 29, "taker_buy_volume": 1614.7, "taker_buy_quote": 404.64782}, {"ts": 1768443900000, "open": 0.2508, "high": 0.2513, "low": 0.2508, "close": 0.2513, "volume": 561.0, "quote_volume": 140.84808, "trades": 10, "taker_buy_volume": 274.6, "taker_buy_quote": 68.93304}, {"ts": 1768443960000, "open": 0.2514, "high": 0.2516, "low": 0.2514, "close": 0.2516, "volume": 119.7, "quote_volume": 30.10455, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 30.10455}, {"ts": 1768444020000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444080000, "open": 0.2515, "high": 0.2515, "low": 0.2511, "close": 0.2514, "volume": 5294.7, "quote_volume": 1330.95522, "trades": 18, "taker_buy_volume": 835.1, "taker_buy_quote": 209.94414}, {"ts": 1768444140000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444200000, "open": 0.2515, "high": 0.2518, "low": 0.2515, "close": 0.2518, "volume": 468.9, "quote_volume": 118.04514, "trades": 6, "taker_buy_volume": 159.2, "taker_buy_quote": 40.06268}, {"ts": 1768444260000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 805.3, "quote_volume": 202.72849, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444320000, "open": 0.2519, "high": 0.2522, "low": 0.2519, "close": 0.2522, "volume": 1480.8, "quote_volume": 373.2239, "trades": 7, "taker_buy_volume": 1209.1, "taker_buy_quote": 304.70116}, {"ts": 1768444380000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 79.6, "quote_volume": 20.05522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444440000, "open": 0.2518, "high": 0.2518, "low": 0.2513, "close": 0.2513, "volume": 1026.2, "quote_volume": 257.93956, "trades": 10, "taker_buy_volume": 204.5, "taker_buy_quote": 51.39085}, {"ts": 1768444500000, "open": 0.2512, "high": 0.2514, "low": 0.2507, "close": 0.2508, "volume": 773.0, "quote_volume": 194.05933, "trades": 12, "taker_buy_volume": 223.1, "taker_buy_quote": 55.98697}, {"ts": 1768444560000, "open": 0.2507, "high": 0.2508, "low": 0.2503, "close": 0.2508, "volume": 9456.6, "quote_volume": 2369.46896, "trades": 77, "taker_buy_volume": 2247.1, "taker_buy_quote": 562.62285}, {"ts": 1768444620000, "open": 0.2507, "high": 0.2507, "low": 0.2503, "close": 0.2503, "volume": 2203.4, "quote_volume": 551.95837, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444680000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2507, "volume": 611.7, "quote_volume": 153.23885, "trades": 5, "taker_buy_volume": 611.7, "taker_buy_quote": 153.23885}, {"ts": 1768444740000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 119.8, "quote_volume": 30.05781, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 30.05781}, {"ts": 1768444800000, "open": 0.2511, "high": 0.2514, "low": 0.2511, "close": 0.2512, "volume": 388.6, "quote_volume": 97.64167, "trades": 6, "taker_buy_volume": 144.2, "taker_buy_quote": 36.22794}, {"ts": 1768444860000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 79.8, "quote_volume": 20.04576, "trades": 2, "taker_buy_volume": 39.9, "taker_buy_quote": 10.02687}, {"ts": 1768444920000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 401.3, "quote_volume": 100.78439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444980000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445040000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 4512.0, "quote_volume": 1133.0082, "trades": 7, "taker_buy_volume": 3303.6, "taker_buy_quote": 829.53396}, {"ts": 1768445100000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 119.7, "quote_volume": 30.03273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445160000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 202.5, "quote_volume": 50.783, "trades": 2, "taker_buy_volume": 162.5, "taker_buy_quote": 40.755}, {"ts": 1768445220000, "open": 0.2506, "high": 0.2508, "low": 0.2505, "close": 0.2505, "volume": 2818.4, "quote_volume": 706.69827, "trades": 9, "taker_buy_volume": 2738.4, "taker_buy_quote": 686.65427}, {"ts": 1768445280000, "open": 0.2504, "high": 0.2507, "low": 0.2503, "close": 0.2504, "volume": 2164.6, "quote_volume": 542.17439, "trades": 15, "taker_buy_volume": 899.5, "taker_buy_quote": 225.35235}, {"ts": 1768445340000, "open": 0.2506, "high": 0.2512, "low": 0.2506, "close": 0.2512, "volume": 900.6, "quote_volume": 225.84186, "trades": 9, "taker_buy_volume": 900.6, "taker_buy_quote": 225.84186}, {"ts": 1768445400000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 587.3, "quote_volume": 147.54143, "trades": 6, "taker_buy_volume": 39.9, "taker_buy_quote": 10.02687}, {"ts": 1768445460000, "open": 0.251, "high": 0.251, "low": 0.2506, "close": 0.2506, "volume": 1390.3, "quote_volume": 348.53573, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445520000, "open": 0.2508, "high": 0.2511, "low": 0.2508, "close": 0.251, "volume": 2334.5, "quote_volume": 585.79723, "trades": 10, "taker_buy_volume": 2130.0, "taker_buy_quote": 534.46773}, {"ts": 1768445580000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 79.8, "quote_volume": 20.04177, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 20.04177}, {"ts": 1768445640000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445700000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 783.3, "quote_volume": 196.80202, "trades": 5, "taker_buy_volume": 440.1, "taker_buy_quote": 110.59018}, {"ts": 1768445760000, "open": 0.2513, "high": 0.2516, "low": 0.2513, "close": 0.2513, "volume": 3941.8, "quote_volume": 990.95939, "trades": 16, "taker_buy_volume": 802.4, "taker_buy_quote": 201.66456}, {"ts": 1768445820000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2514, "volume": 143.5, "quote_volume": 36.05615, "trades": 5, "taker_buy_volume": 103.6, "taker_buy_quote": 26.03327}, {"ts": 1768445880000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445940000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446000000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446060000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 465.1, "quote_volume": 116.92614, "trades": 2, "taker_buy_volume": 465.1, "taker_buy_quote": 116.92614}, {"ts": 1768446120000, "open": 0.2515, "high": 0.2515, "low": 0.2511, "close": 0.2511, "volume": 3098.6, "quote_volume": 778.81195, "trades": 30, "taker_buy_volume": 122.5, "taker_buy_quote": 30.80875}, {"ts": 1768446180000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 39.9, "quote_volume": 10.02687, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 10.02687}, {"ts": 1768446240000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 39.9, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446300000, "open": 0.2514, "high": 0.2518, "low": 0.2514, "close": 0.2518, "volume": 199.1, "quote_volume": 50.09354, "trades": 5, "taker_buy_volume": 199.1, "taker_buy_quote": 50.09354}, {"ts": 1768446360000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 159.1, "quote_volume": 40.03354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446420000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446480000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446540000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 350.4, "quote_volume": 88.16064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446600000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 2307.0, "quote_volume": 580.6719, "trades": 36, "taker_buy_volume": 198.6, "taker_buy_quote": 49.98762}, {"ts": 1768446660000, "open": 0.2518, "high": 0.2525, "low": 0.2518, "close": 0.2525, "volume": 5262.7, "quote_volume": 1327.9058, "trades": 28, "taker_buy_volume": 1694.3, "taker_buy_quote": 427.56434}, {"ts": 1768446720000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 2593.4, "quote_volume": 654.57066, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446780000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 39.7, "quote_volume": 10.01631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446840000, "open": 0.2524, "high": 0.2526, "low": 0.2522, "close": 0.2522, "volume": 11708.7, "quote_volume": 2956.2842, "trades": 29, "taker_buy_volume": 8495.8, "taker_buy_quote": 2145.25441}, {"ts": 1768446900000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 3003.6, "quote_volume": 758.10467, "trades": 33, "taker_buy_volume": 79.4, "taker_buy_quote": 20.03659}, {"ts": 1768446960000, "open": 0.2525, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 2220.0, "quote_volume": 560.33303, "trades": 16, "taker_buy_volume": 227.1, "taker_buy_quote": 57.34275}, {"ts": 1768447020000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 39.7, "quote_volume": 10.02028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447080000, "open": 0.2523, "high": 0.2523, "low": 0.2509, "close": 0.2509, "volume": 3564.8, "quote_volume": 897.42075, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447140000, "open": 0.2509, "high": 0.2509, "low": 0.2502, "close": 0.2503, "volume": 3293.7, "quote_volume": 825.18408, "trades": 15, "taker_buy_volume": 919.9, "taker_buy_quote": 230.3287}, {"ts": 1768447200000, "open": 0.2503, "high": 0.2504, "low": 0.2498, "close": 0.2503, "volume": 11110.1, "quote_volume": 2778.48502, "trades": 33, "taker_buy_volume": 5063.7, "taker_buy_quote": 1266.59293}, {"ts": 1768447260000, "open": 0.2503, "high": 0.2515, "low": 0.2503, "close": 0.2513, "volume": 45189.7, "quote_volume": 11343.17665, "trades": 234, "taker_buy_volume": 28238.3, "taker_buy_quote": 7085.57787}, {"ts": 1768447320000, "open": 0.2514, "high": 0.2516, "low": 0.2514, "close": 0.2514, "volume": 2087.7, "quote_volume": 525.08956, "trades": 11, "taker_buy_volume": 851.0, "taker_buy_quote": 213.95335}, {"ts": 1768447380000, "open": 0.2514, "high": 0.2523, "low": 0.2507, "close": 0.2507, "volume": 24856.0, "quote_volume": 6253.1707, "trades": 112, "taker_buy_volume": 8376.5, "taker_buy_quote": 2108.69434}, {"ts": 1768447440000, "open": 0.251, "high": 0.2514, "low": 0.251, "close": 0.2514, "volume": 2786.1, "quote_volume": 699.83324, "trades": 24, "taker_buy_volume": 2786.1, "taker_buy_quote": 699.83324}, {"ts": 1768447500000, "open": 0.2512, "high": 0.2515, "low": 0.2512, "close": 0.2515, "volume": 2860.5, "quote_volume": 718.98607, "trades": 15, "taker_buy_volume": 2696.6, "taker_buy_quote": 677.81439}, {"ts": 1768447560000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 221.3, "quote_volume": 55.67336, "trades": 6, "taker_buy_volume": 221.3, "taker_buy_quote": 55.67336}, {"ts": 1768447620000, "open": 0.2514, "high": 0.2515, "low": 0.2501, "close": 0.2504, "volume": 26546.5, "quote_volume": 6657.23367, "trades": 90, "taker_buy_volume": 7261.1, "taker_buy_quote": 1816.98071}, {"ts": 1768447680000, "open": 0.2503, "high": 0.2505, "low": 0.2502, "close": 0.2504, "volume": 3822.4, "quote_volume": 956.78708, "trades": 24, "taker_buy_volume": 3374.3, "taker_buy_quote": 844.62765}, {"ts": 1768447740000, "open": 0.2504, "high": 0.2504, "low": 0.2499, "close": 0.2499, "volume": 2987.5, "quote_volume": 746.91466, "trades": 24, "taker_buy_volume": 1313.3, "taker_buy_quote": 328.35575}, {"ts": 1768447800000, "open": 0.2501, "high": 0.2505, "low": 0.2499, "close": 0.2505, "volume": 4219.9, "quote_volume": 1055.56388, "trades": 18, "taker_buy_volume": 3228.1, "taker_buy_quote": 807.66806}, {"ts": 1768447860000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 544.3, "quote_volume": 136.28872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447920000, "open": 0.2502, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 1082.6, "quote_volume": 270.89598, "trades": 10, "taker_buy_volume": 1002.6, "taker_buy_quote": 250.88398}, {"ts": 1768447980000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 439.3, "quote_volume": 110.04065, "trades": 3, "taker_buy_volume": 439.3, "taker_buy_quote": 110.04065}, {"ts": 1768448040000, "open": 0.2503, "high": 0.2505, "low": 0.2502, "close": 0.2505, "volume": 2232.3, "quote_volume": 559.08725, "trades": 12, "taker_buy_volume": 2152.3, "taker_buy_quote": 539.06725}, {"ts": 1768448100000, "open": 0.2505, "high": 0.2509, "low": 0.2505, "close": 0.2508, "volume": 289.3, "quote_volume": 72.53129, "trades": 7, "taker_buy_volume": 144.0, "taker_buy_quote": 36.09674}, {"ts": 1768448160000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 80.0, "quote_volume": 20.052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448220000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448280000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 790.0, "quote_volume": 197.85021, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448340000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 120.0, "quote_volume": 30.028, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 10.016}, {"ts": 1768448400000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 784.9, "quote_volume": 196.27401, "trades": 4, "taker_buy_volume": 40.1, "taker_buy_quote": 10.02901}, {"ts": 1768448460000, "open": 0.2502, "high": 0.2505, "low": 0.2502, "close": 0.2503, "volume": 2961.3, "quote_volume": 741.19443, "trades": 13, "taker_buy_volume": 879.7, "taker_buy_quote": 220.1969}, {"ts": 1768448520000, "open": 0.2502, "high": 0.2502, "low": 0.2485, "close": 0.2492, "volume": 7737.1, "quote_volume": 1925.63367, "trades": 49, "taker_buy_volume": 4518.1, "taker_buy_quote": 1124.32549}, {"ts": 1768448580000, "open": 0.2493, "high": 0.2497, "low": 0.2493, "close": 0.2497, "volume": 685.6, "quote_volume": 171.04265, "trades": 9, "taker_buy_volume": 685.6, "taker_buy_quote": 171.04265}, {"ts": 1768448640000, "open": 0.2498, "high": 0.2504, "low": 0.2498, "close": 0.2504, "volume": 3066.7, "quote_volume": 766.62338, "trades": 14, "taker_buy_volume": 2862.2, "taker_buy_quote": 715.41658}, {"ts": 1768448700000, "open": 0.2503, "high": 0.2503, "low": 0.2496, "close": 0.2496, "volume": 5929.6, "quote_volume": 1481.76159, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448760000, "open": 0.2497, "high": 0.2501, "low": 0.2497, "close": 0.2501, "volume": 12912.8, "quote_volume": 3225.54763, "trades": 8, "taker_buy_volume": 12912.8, "taker_buy_quote": 3225.54763}, {"ts": 1768448820000, "open": 0.2502, "high": 0.2503, "low": 0.25, "close": 0.2501, "volume": 3202.5, "quote_volume": 800.86514, "trades": 33, "taker_buy_volume": 599.9, "taker_buy_quote": 150.047}, {"ts": 1768448880000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448940000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449000000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 630.9, "quote_volume": 157.78409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449060000, "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2497, "volume": 2259.3, "quote_volume": 563.98042, "trades": 10, "taker_buy_volume": 490.1, "taker_buy_quote": 122.33297}, {"ts": 1768449120000, "open": 0.2498, "high": 0.2501, "low": 0.2498, "close": 0.2501, "volume": 1195.9, "quote_volume": 298.86313, "trades": 8, "taker_buy_volume": 1195.9, "taker_buy_quote": 298.86313}, {"ts": 1768449180000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 40.1, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 10.03302}, {"ts": 1768449240000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449300000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 900.0, "quote_volume": 225.135, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 112.59}, {"ts": 1768449360000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 1723.4, "quote_volume": 431.00228, "trades": 30, "taker_buy_volume": 1522.8, "taker_buy_quote": 380.85228}, {"ts": 1768449420000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449480000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 450.0, "quote_volume": 112.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449540000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 40.1, "quote_volume": 10.02099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449600000, "open": 0.2498, "high": 0.2498, "low": 0.2493, "close": 0.2493, "volume": 1154.3, "quote_volume": 288.07426, "trades": 11, "taker_buy_volume": 421.5, "taker_buy_quote": 105.10206}, {"ts": 1768449660000, "open": 0.2494, "high": 0.2498, "low": 0.2494, "close": 0.2498, "volume": 981.1, "quote_volume": 244.99359, "trades": 6, "taker_buy_volume": 981.1, "taker_buy_quote": 244.99359}, {"ts": 1768449720000, "open": 0.2498, "high": 0.2502, "low": 0.2498, "close": 0.2502, "volume": 4172.1, "quote_volume": 1042.85243, "trades": 15, "taker_buy_volume": 3915.7, "taker_buy_quote": 978.70115}, {"ts": 1768449780000, "open": 0.2503, "high": 0.2513, "low": 0.2503, "close": 0.2513, "volume": 2395.1, "quote_volume": 601.15137, "trades": 15, "taker_buy_volume": 2395.1, "taker_buy_quote": 601.15137}, {"ts": 1768449840000, "open": 0.2511, "high": 0.2513, "low": 0.251, "close": 0.2513, "volume": 3652.1, "quote_volume": 917.24524, "trades": 18, "taker_buy_volume": 1516.2, "taker_buy_quote": 380.82969}, {"ts": 1768449900000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 759.9, "quote_volume": 190.95884, "trades": 5, "taker_buy_volume": 280.4, "taker_buy_quote": 70.46452}, {"ts": 1768449960000, "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2509, "volume": 1909.8, "quote_volume": 479.17016, "trades": 8, "taker_buy_volume": 206.7, "taker_buy_quote": 51.86103}, {"ts": 1768450020000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 1197.4, "quote_volume": 300.31191, "trades": 5, "taker_buy_volume": 689.9, "taker_buy_quote": 173.03091}, {"ts": 1768450080000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 451.3, "quote_volume": 113.27628, "trades": 4, "taker_buy_volume": 246.6, "taker_buy_quote": 61.8966}, {"ts": 1768450140000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450200000, "open": 0.2511, "high": 0.2515, "low": 0.2511, "close": 0.2514, "volume": 2452.4, "quote_volume": 616.38413, "trades": 15, "taker_buy_volume": 1765.3, "taker_buy_quote": 443.57853}, {"ts": 1768450260000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 6079.5, "quote_volume": 1529.59822, "trades": 6, "taker_buy_volume": 489.7, "taker_buy_quote": 123.20852}, {"ts": 1768450320000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 338.9, "quote_volume": 85.26326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450380000, "open": 0.2517, "high": 0.2518, "low": 0.2515, "close": 0.2515, "volume": 2332.0, "quote_volume": 586.78809, "trades": 8, "taker_buy_volume": 79.6, "taker_buy_quote": 20.0393}, {"ts": 1768450440000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 249.4, "quote_volume": 62.77398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450500000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450560000, "open": 0.2518, "high": 0.2521, "low": 0.2518, "close": 0.2519, "volume": 3904.6, "quote_volume": 983.79629, "trades": 17, "taker_buy_volume": 1158.8, "taker_buy_quote": 291.85469}, {"ts": 1768450620000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 538.6, "quote_volume": 135.59372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450680000, "open": 0.2518, "high": 0.2522, "low": 0.2518, "close": 0.2522, "volume": 1557.1, "quote_volume": 392.52807, "trades": 12, "taker_buy_volume": 476.0, "taker_buy_quote": 119.901}, {"ts": 1768450740000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 119.3, "quote_volume": 30.05166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450800000, "open": 0.2517, "high": 0.2519, "low": 0.2515, "close": 0.2519, "volume": 688.8, "quote_volume": 173.363, "trades": 7, "taker_buy_volume": 569.4, "taker_buy_quote": 143.32196}, {"ts": 1768450860000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450920000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 2179.2, "quote_volume": 548.77154, "trades": 30, "taker_buy_volume": 2179.2, "taker_buy_quote": 548.77154}, {"ts": 1768450980000, "open": 0.2519, "high": 0.2522, "low": 0.2519, "close": 0.2522, "volume": 3416.7, "quote_volume": 861.57786, "trades": 13, "taker_buy_volume": 3297.9, "taker_buy_quote": 831.6165}, {"ts": 1768451040000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 139.4, "quote_volume": 35.18262, "trades": 3, "taker_buy_volume": 59.1, "taker_buy_quote": 14.9149}, {"ts": 1768451100000, "open": 0.2524, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 568.0, "quote_volume": 143.26279, "trades": 5, "taker_buy_volume": 46.0, "taker_buy_quote": 11.6012}, {"ts": 1768451160000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 79.4, "quote_volume": 20.01277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451220000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 266.2, "quote_volume": 67.07277, "trades": 5, "taker_buy_volume": 218.0, "taker_buy_quote": 54.93119}, {"ts": 1768451280000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 634.9, "quote_volume": 159.8718, "trades": 5, "taker_buy_volume": 555.3, "taker_buy_quote": 139.82454}, {"ts": 1768451340000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 205.5, "quote_volume": 51.7449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451400000, "open": 0.2519, "high": 0.2519, "low": 0.2509, "close": 0.2509, "volume": 19684.7, "quote_volume": 4951.25848, "trades": 36, "taker_buy_volume": 2418.8, "taker_buy_quote": 608.10205}, {"ts": 1768451460000, "open": 0.2509, "high": 0.2517, "low": 0.2509, "close": 0.2517, "volume": 4990.5, "quote_volume": 1254.26936, "trades": 21, "taker_buy_volume": 3485.2, "taker_buy_quote": 876.27644}, {"ts": 1768451520000, "open": 0.2515, "high": 0.2516, "low": 0.2514, "close": 0.2516, "volume": 426.0, "quote_volume": 107.15966, "trades": 6, "taker_buy_volume": 286.3, "taker_buy_quote": 72.0291}, {"ts": 1768451580000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451640000, "open": 0.2515, "high": 0.2515, "low": 0.2512, "close": 0.2512, "volume": 1142.0, "quote_volume": 286.99255, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451700000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 206.7, "quote_volume": 51.92304, "trades": 1, "taker_buy_volume": 206.7, "taker_buy_quote": 51.92304}, {"ts": 1768451760000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2514, "volume": 168.4, "quote_volume": 42.31889, "trades": 4, "taker_buy_volume": 144.2, "taker_buy_quote": 36.23501}, {"ts": 1768451820000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 1600.6, "quote_volume": 402.23894, "trades": 8, "taker_buy_volume": 1518.9, "taker_buy_quote": 381.70773}, {"ts": 1768451880000, "open": 0.2514, "high": 0.2516, "low": 0.2514, "close": 0.2516, "volume": 119.5, "quote_volume": 30.05424, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 30.05424}, {"ts": 1768451940000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2513, "volume": 567.4, "quote_volume": 142.68956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452000000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 1046.4, "quote_volume": 262.84543, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452060000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452120000, "open": 0.2511, "high": 0.2515, "low": 0.2511, "close": 0.2515, "volume": 5584.2, "quote_volume": 1403.14022, "trades": 40, "taker_buy_volume": 5584.2, "taker_buy_quote": 1403.14022}, {"ts": 1768452180000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 111.6, "quote_volume": 28.05624, "trades": 2, "taker_buy_volume": 55.8, "taker_buy_quote": 14.02812}, {"ts": 1768452240000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 450.0, "quote_volume": 113.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452300000, "open": 0.2514, "high": 0.2516, "low": 0.2514, "close": 0.2516, "volume": 648.4, "quote_volume": 163.01971, "trades": 6, "taker_buy_volume": 648.4, "taker_buy_quote": 163.01971}, {"ts": 1768452360000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452420000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2513, "volume": 327.8, "quote_volume": 82.42074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452480000, "open": 0.2516, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 159.2, "quote_volume": 40.0786, "trades": 4, "taker_buy_volume": 159.2, "taker_buy_quote": 40.0786}, {"ts": 1768452540000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 39.8, "quote_volume": 10.02164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452600000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452660000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 979.6, "quote_volume": 246.51634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452720000, "open": 0.2517, "high": 0.2517, "low": 0.2514, "close": 0.2514, "volume": 712.4, "quote_volume": 179.24618, "trades": 6, "taker_buy_volume": 182.8, "taker_buy_quote": 46.01076}, {"ts": 1768452780000, "open": 0.2513, "high": 0.2518, "low": 0.2513, "close": 0.2518, "volume": 6035.7, "quote_volume": 1518.14589, "trades": 34, "taker_buy_volume": 5149.2, "taker_buy_quote": 1295.14344}, {"ts": 1768452840000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 39.8, "quote_volume": 10.01766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452900000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 450.0, "quote_volume": 113.265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452960000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 261.5, "quote_volume": 65.78942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453020000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 1392.6, "quote_volume": 349.90078, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453080000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.2511, "volume": 5736.0, "quote_volume": 1439.93832, "trades": 12, "taker_buy_volume": 346.5, "taker_buy_quote": 86.97152}, {"ts": 1768453140000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 1083.8, "quote_volume": 272.15818, "trades": 20, "taker_buy_volume": 1083.8, "taker_buy_quote": 272.15818}, {"ts": 1768453200000, "open": 0.2512, "high": 0.2514, "low": 0.2511, "close": 0.2513, "volume": 7227.0, "quote_volume": 1815.76789, "trades": 35, "taker_buy_volume": 3342.9, "taker_buy_quote": 840.09371}, {"ts": 1768453260000, "open": 0.2514, "high": 0.2517, "low": 0.2514, "close": 0.2517, "volume": 3039.4, "quote_volume": 764.41201, "trades": 31, "taker_buy_volume": 1548.0, "taker_buy_quote": 389.24585}, {"ts": 1768453320000, "open": 0.2516, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 4036.9, "quote_volume": 1016.15635, "trades": 20, "taker_buy_volume": 3562.7, "taker_buy_quote": 896.80629}, {"ts": 1768453380000, "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2517, "volume": 909.1, "quote_volume": 228.83122, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453440000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 39.8, "quote_volume": 10.02164, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.02164}, {"ts": 1768453500000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 1219.8, "quote_volume": 307.29941, "trades": 23, "taker_buy_volume": 1219.8, "taker_buy_quote": 307.29941}, {"ts": 1768453560000, "open": 0.252, "high": 0.2523, "low": 0.252, "close": 0.2523, "volume": 332.0, "quote_volume": 83.73124, "trades": 8, "taker_buy_volume": 291.1, "taker_buy_quote": 73.42444}, {"ts": 1768453620000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453680000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 73.4, "quote_volume": 18.51882, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 18.51882}, {"ts": 1768453740000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 529.4, "quote_volume": 133.57159, "trades": 3, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02028}, {"ts": 1768453800000, "open": 0.2522, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 2301.5, "quote_volume": 580.18112, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453860000, "open": 0.2521, "high": 0.2521, "low": 0.2518, "close": 0.2519, "volume": 1179.0, "quote_volume": 296.9061, "trades": 8, "taker_buy_volume": 549.7, "taker_buy_quote": 138.41844}, {"ts": 1768453920000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 20.2, "quote_volume": 5.08838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453980000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 318.6, "quote_volume": 80.25534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454040000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 429.8, "quote_volume": 108.23833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454100000, "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 505.0, "quote_volume": 127.11686, "trades": 6, "taker_buy_volume": 137.7, "taker_buy_quote": 34.67286}, {"ts": 1768454160000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 432.3, "quote_volume": 108.85314, "trades": 5, "taker_buy_volume": 43.6, "taker_buy_quote": 10.97848}, {"ts": 1768454220000, "open": 0.2517, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 1601.7, "quote_volume": 403.02756, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454280000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 769.7, "quote_volume": 193.56239, "trades": 5, "taker_buy_volume": 39.8, "taker_buy_quote": 10.0097}, {"ts": 1768454340000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 223.7, "quote_volume": 56.26055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454400000, "open": 0.2514, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 625.2, "quote_volume": 157.14739, "trades": 6, "taker_buy_volume": 39.9, "taker_buy_quote": 10.03086}, {"ts": 1768454460000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2514, "volume": 945.5, "quote_volume": 237.59064, "trades": 10, "taker_buy_volume": 60.2, "taker_buy_quote": 15.13428}, {"ts": 1768454520000, "open": 0.2512, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 1822.5, "quote_volume": 457.81625, "trades": 12, "taker_buy_volume": 456.6, "taker_buy_quote": 114.72531}, {"ts": 1768454580000, "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2508, "volume": 3991.4, "quote_volume": 1001.97093, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454640000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 288.4, "quote_volume": 72.34126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454700000, "open": 0.251, "high": 0.2512, "low": 0.2508, "close": 0.2508, "volume": 2119.7, "quote_volume": 532.17026, "trades": 13, "taker_buy_volume": 1700.4, "taker_buy_quote": 426.96911}, {"ts": 1768454760000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 214.7, "quote_volume": 53.84676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454820000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 1131.6, "quote_volume": 283.80528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454880000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 477.9, "quote_volume": 119.82595, "trades": 4, "taker_buy_volume": 164.2, "taker_buy_quote": 41.18136}, {"ts": 1768454940000, "open": 0.2509, "high": 0.2511, "low": 0.2508, "close": 0.2508, "volume": 3375.7, "quote_volume": 846.92354, "trades": 47, "taker_buy_volume": 502.2, "taker_buy_quote": 125.96856}, {"ts": 1768455000000, "open": 0.2507, "high": 0.2514, "low": 0.2507, "close": 0.2514, "volume": 2232.4, "quote_volume": 560.57082, "trades": 15, "taker_buy_volume": 1947.1, "taker_buy_quote": 488.99289}, {"ts": 1768455060000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 567.1, "quote_volume": 142.62963, "trades": 5, "taker_buy_volume": 79.6, "taker_buy_quote": 20.02338}, {"ts": 1768455120000, "open": 0.2514, "high": 0.2517, "low": 0.2514, "close": 0.2516, "volume": 4100.8, "quote_volume": 1031.49082, "trades": 14, "taker_buy_volume": 3736.3, "taker_buy_quote": 939.81672}, {"ts": 1768455180000, "open": 0.2515, "high": 0.2516, "low": 0.2512, "close": 0.2513, "volume": 3490.6, "quote_volume": 877.85379, "trades": 40, "taker_buy_volume": 262.9, "taker_buy_quote": 66.09306}, {"ts": 1768455240000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 1775.4, "quote_volume": 446.13435, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455300000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 661.3, "quote_volume": 166.03583, "trades": 7, "taker_buy_volume": 225.0, "taker_buy_quote": 56.4975}, {"ts": 1768455360000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 468.2, "quote_volume": 117.53063, "trades": 8, "taker_buy_volume": 124.2, "taker_buy_quote": 31.17819}, {"ts": 1768455420000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.2511, "volume": 4475.3, "quote_volume": 1123.60692, "trades": 44, "taker_buy_volume": 70.9, "taker_buy_quote": 17.81008}, {"ts": 1768455480000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 510.9, "quote_volume": 128.35107, "trades": 7, "taker_buy_volume": 39.9, "taker_buy_quote": 10.02687}, {"ts": 1768455540000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 80.3, "quote_volume": 20.17537, "trades": 2, "taker_buy_volume": 40.1, "taker_buy_quote": 10.07713}, {"ts": 1768455600000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 884.2, "quote_volume": 222.21939, "trades": 6, "taker_buy_volume": 199.3, "taker_buy_quote": 50.10402}, {"ts": 1768455660000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2515, "volume": 79.7, "quote_volume": 20.03657, "trades": 2, "taker_buy_volume": 39.8, "taker_buy_quote": 10.0097}, {"ts": 1768455720000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455780000, "open": 0.2516, "high": 0.2517, "low": 0.2516, "close": 0.2517, "volume": 79.6, "quote_volume": 20.03134, "trades": 2, "taker_buy_volume": 79.6, "taker_buy_quote": 20.03134}, {"ts": 1768455840000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455900000, "open": 0.2518, "high": 0.2521, "low": 0.2517, "close": 0.2517, "volume": 3293.4, "quote_volume": 829.37092, "trades": 16, "taker_buy_volume": 301.2, "taker_buy_quote": 75.86601}, {"ts": 1768455960000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 696.5, "quote_volume": 175.42436, "trades": 6, "taker_buy_volume": 39.7, "taker_buy_quote": 10.0044}, {"ts": 1768456020000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 418.1, "quote_volume": 105.27361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456080000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2517, "volume": 466.0, "quote_volume": 117.26607, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456140000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 209.7, "quote_volume": 52.78149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456200000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2513, "volume": 1576.0, "quote_volume": 396.35206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456260000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 3236.3, "quote_volume": 812.73687, "trades": 23, "taker_buy_volume": 2754.7, "taker_buy_quote": 691.76294}, {"ts": 1768456320000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 246.6, "quote_volume": 61.97058, "trades": 2, "taker_buy_volume": 39.9, "taker_buy_quote": 10.02687}, {"ts": 1768456380000, "open": 0.2513, "high": 0.2516, "low": 0.2513, "close": 0.2515, "volume": 4152.2, "quote_volume": 1044.25621, "trades": 20, "taker_buy_volume": 2532.2, "taker_buy_quote": 636.89731}, {"ts": 1768456440000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 246.6, "quote_volume": 61.99524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456500000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 286.5, "quote_volume": 71.99346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456560000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456620000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456680000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456740000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 80.5, "quote_volume": 20.2216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456800000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 400.0, "quote_volume": 100.48399, "trades": 4, "taker_buy_volume": 153.4, "taker_buy_quote": 38.53807}, {"ts": 1768456860000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 830.9, "quote_volume": 208.82259, "trades": 7, "taker_buy_volume": 93.2, "taker_buy_quote": 23.43048}, {"ts": 1768456920000, "open": 0.2514, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 165.6, "quote_volume": 41.62785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456980000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 245.0, "quote_volume": 61.61351, "trades": 3, "taker_buy_volume": 245.0, "taker_buy_quote": 61.61351}, {"ts": 1768457040000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 3441.4, "quote_volume": 865.51609, "trades": 4, "taker_buy_volume": 2784.7, "taker_buy_quote": 700.35604}, {"ts": 1768457100000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 76.6, "quote_volume": 19.28022, "trades": 2, "taker_buy_volume": 76.6, "taker_buy_quote": 19.28022}, {"ts": 1768457160000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 39.8, "quote_volume": 10.0097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457220000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457280000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457340000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 328.3, "quote_volume": 82.57961, "trades": 3, "taker_buy_volume": 39.8, "taker_buy_quote": 10.01368}, {"ts": 1768457400000, "open": 0.2514, "high": 0.2516, "low": 0.2513, "close": 0.2516, "volume": 1842.6, "quote_volume": 463.20243, "trades": 5, "taker_buy_volume": 24.5, "taker_buy_quote": 6.1642}, {"ts": 1768457460000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 1876.9, "quote_volume": 472.04035, "trades": 21, "taker_buy_volume": 1220.2, "taker_buy_quote": 306.8803}, {"ts": 1768457520000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457580000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457640000, "open": 0.2516, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 546.3, "quote_volume": 137.45808, "trades": 4, "taker_buy_volume": 39.8, "taker_buy_quote": 10.01368}, {"ts": 1768457700000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 240.9, "quote_volume": 60.65587, "trades": 2, "taker_buy_volume": 240.9, "taker_buy_quote": 60.65587}, {"ts": 1768457760000, "open": 0.252, "high": 0.2523, "low": 0.252, "close": 0.2523, "volume": 1058.2, "quote_volume": 266.78835, "trades": 8, "taker_buy_volume": 165.7, "taker_buy_quote": 41.77297}, {"ts": 1768457820000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 231.0, "quote_volume": 58.3044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457880000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 895.6, "quote_volume": 226.139, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457940000, "open": 0.2527, "high": 0.2529, "low": 0.2526, "close": 0.2528, "volume": 2259.3, "quote_volume": 571.08435, "trades": 9, "taker_buy_volume": 1657.0, "taker_buy_quote": 418.88077}, {"ts": 1768458000000, "open": 0.2526, "high": 0.2531, "low": 0.2526, "close": 0.2531, "volume": 5339.5, "quote_volume": 1350.05008, "trades": 22, "taker_buy_volume": 3868.6, "taker_buy_quote": 978.34556}, {"ts": 1768458060000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 513.2, "quote_volume": 129.58932, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 113.625}, {"ts": 1768458120000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 59.5, "quote_volume": 14.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458180000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 59.4, "quote_volume": 14.98662, "trades": 1, "taker_buy_volume": 59.4, "taker_buy_quote": 14.98662}, {"ts": 1768458240000, "open": 0.2526, "high": 0.2532, "low": 0.2524, "close": 0.2532, "volume": 15153.8, "quote_volume": 3827.14795, "trades": 40, "taker_buy_volume": 6856.3, "taker_buy_quote": 1731.59577}, {"ts": 1768458300000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 1134.9, "quote_volume": 287.24319, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458360000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 152.9, "quote_volume": 38.67974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458420000, "open": 0.253, "high": 0.2533, "low": 0.2528, "close": 0.2532, "volume": 6185.1, "quote_volume": 1565.57268, "trades": 37, "taker_buy_volume": 2651.6, "taker_buy_quote": 671.10356}, {"ts": 1768458480000, "open": 0.2531, "high": 0.2531, "low": 0.2526, "close": 0.2528, "volume": 7456.3, "quote_volume": 1885.30435, "trades": 45, "taker_buy_volume": 450.0, "taker_buy_quote": 113.76}, {"ts": 1768458540000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2528, "volume": 754.8, "quote_volume": 190.81202, "trades": 11, "taker_buy_volume": 55.3, "taker_buy_quote": 13.98537}, {"ts": 1768458600000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 761.6, "quote_volume": 192.71052, "trades": 6, "taker_buy_volume": 761.6, "taker_buy_quote": 192.71052}, {"ts": 1768458660000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 39.6, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458720000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 784.7, "quote_volume": 198.4136, "trades": 6, "taker_buy_volume": 745.1, "taker_buy_quote": 188.40272}, {"ts": 1768458780000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 1090.2, "quote_volume": 275.51256, "trades": 6, "taker_buy_volume": 640.2, "taker_buy_quote": 161.79756}, {"ts": 1768458840000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2529, "volume": 1568.6, "quote_volume": 396.46108, "trades": 7, "taker_buy_volume": 1169.0, "taker_buy_quote": 295.48216}, {"ts": 1768458900000, "open": 0.2529, "high": 0.2529, "low": 0.2524, "close": 0.2524, "volume": 5758.7, "quote_volume": 1455.5315, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458960000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 472.7, "quote_volume": 119.36072, "trades": 6, "taker_buy_volume": 472.7, "taker_buy_quote": 119.36072}, {"ts": 1768459020000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 1230.0, "quote_volume": 310.50097, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459080000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2526, "volume": 387.4, "quote_volume": 97.8408, "trades": 5, "taker_buy_volume": 345.8, "taker_buy_quote": 87.34096}, {"ts": 1768459140000, "open": 0.2526, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 323.7, "quote_volume": 81.75237, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459200000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 450.0, "quote_volume": 113.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459260000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459320000, "open": 0.2524, "high": 0.2527, "low": 0.2524, "close": 0.2526, "volume": 5702.3, "quote_volume": 1439.8454, "trades": 11, "taker_buy_volume": 5419.8, "taker_buy_quote": 1368.4859}, {"ts": 1768459380000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 865.8, "quote_volume": 218.68092, "trades": 6, "taker_buy_volume": 225.0, "taker_buy_quote": 56.835}, {"ts": 1768459440000, "open": 0.2525, "high": 0.2525, "low": 0.2523, "close": 0.2523, "volume": 2662.5, "quote_volume": 671.98988, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459500000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 891.4, "quote_volume": 224.85608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459560000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 818.3, "quote_volume": 206.53892, "trades": 2, "taker_buy_volume": 818.3, "taker_buy_quote": 206.53892}, {"ts": 1768459620000, "open": 0.2525, "high": 0.2525, "low": 0.2522, "close": 0.2522, "volume": 4513.2, "quote_volume": 1139.02842, "trades": 29, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02425}, {"ts": 1768459680000, "open": 0.2522, "high": 0.2526, "low": 0.2522, "close": 0.2526, "volume": 189.4, "quote_volume": 47.81425, "trades": 5, "taker_buy_volume": 158.6, "taker_buy_quote": 40.04649}, {"ts": 1768459740000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 740.2, "quote_volume": 186.87148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459800000, "open": 0.2526, "high": 0.2528, "low": 0.2525, "close": 0.2525, "volume": 3781.6, "quote_volume": 955.6182, "trades": 21, "taker_buy_volume": 788.4, "taker_buy_quote": 199.29046}, {"ts": 1768459860000, "open": 0.2526, "high": 0.2526, "low": 0.2523, "close": 0.2523, "volume": 3159.4, "quote_volume": 797.67947, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459920000, "open": 0.2523, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 2375.2, "quote_volume": 598.93175, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459980000, "open": 0.2521, "high": 0.2526, "low": 0.2521, "close": 0.2526, "volume": 3053.2, "quote_volume": 770.27748, "trades": 13, "taker_buy_volume": 2190.5, "taker_buy_quote": 552.79081}, {"ts": 1768460040000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 1428.2, "quote_volume": 360.43268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460100000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 113.1, "quote_volume": 28.54644, "trades": 3, "taker_buy_volume": 113.1, "taker_buy_quote": 28.54644}, {"ts": 1768460160000, "open": 0.2525, "high": 0.2525, "low": 0.2523, "close": 0.2523, "volume": 2665.9, "quote_volume": 672.8722, "trades": 39, "taker_buy_volume": 30.1, "taker_buy_quote": 7.60025}, {"ts": 1768460220000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 39.7, "quote_volume": 10.02028, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02028}, {"ts": 1768460280000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460340000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 1337.1, "quote_volume": 337.48007, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460400000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 289.1, "quote_volume": 72.91499, "trades": 3, "taker_buy_volume": 39.7, "taker_buy_quote": 10.01631}, {"ts": 1768460460000, "open": 0.2524, "high": 0.2528, "low": 0.2521, "close": 0.2523, "volume": 9574.1, "quote_volume": 2417.03401, "trades": 56, "taker_buy_volume": 866.3, "taker_buy_quote": 218.89901}, {"ts": 1768460520000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 389.1, "quote_volume": 98.16993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460580000, "open": 0.2524, "high": 0.2527, "low": 0.2524, "close": 0.2527, "volume": 3683.4, "quote_volume": 930.55987, "trades": 24, "taker_buy_volume": 2243.9, "taker_buy_quote": 566.80729}, {"ts": 1768460640000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 714.0, "quote_volume": 180.3564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460700000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 1804.3, "quote_volume": 455.90641, "trades": 9, "taker_buy_volume": 529.0, "taker_buy_quote": 133.6783}, {"ts": 1768460760000, "open": 0.2526, "high": 0.2532, "low": 0.2525, "close": 0.253, "volume": 9013.1, "quote_volume": 2278.53288, "trades": 34, "taker_buy_volume": 5942.2, "taker_buy_quote": 1502.88072}, {"ts": 1768460820000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2527, "volume": 6568.6, "quote_volume": 1661.00746, "trades": 43, "taker_buy_volume": 804.3, "taker_buy_quote": 203.46723}, {"ts": 1768460880000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 1575.6, "quote_volume": 398.19516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460940000, "open": 0.2526, "high": 0.2534, "low": 0.2526, "close": 0.2529, "volume": 11349.1, "quote_volume": 2872.46059, "trades": 44, "taker_buy_volume": 2476.0, "taker_buy_quote": 626.32226}, {"ts": 1768461000000, "open": 0.253, "high": 0.2532, "low": 0.2529, "close": 0.253, "volume": 3293.1, "quote_volume": 833.38418, "trades": 10, "taker_buy_volume": 450.0, "taker_buy_quote": 113.895}, {"ts": 1768461060000, "open": 0.2531, "high": 0.2533, "low": 0.2529, "close": 0.2532, "volume": 6071.0, "quote_volume": 1536.81598, "trades": 46, "taker_buy_volume": 802.4, "taker_buy_quote": 203.1274}, {"ts": 1768461120000, "open": 0.253, "high": 0.2532, "low": 0.2526, "close": 0.2526, "volume": 7695.8, "quote_volume": 1946.06581, "trades": 49, "taker_buy_volume": 1828.6, "taker_buy_quote": 462.91152}, {"ts": 1768461180000, "open": 0.2526, "high": 0.2527, "low": 0.2523, "close": 0.2523, "volume": 5084.1, "quote_volume": 1283.75498, "trades": 35, "taker_buy_volume": 1026.1, "taker_buy_quote": 259.25047}, {"ts": 1768461240000, "open": 0.2522, "high": 0.2522, "low": 0.2511, "close": 0.2511, "volume": 23946.3, "quote_volume": 6021.90186, "trades": 55, "taker_buy_volume": 5453.5, "taker_buy_quote": 1371.161}, {"ts": 1768461300000, "open": 0.2513, "high": 0.2522, "low": 0.2513, "close": 0.2522, "volume": 3071.8, "quote_volume": 773.12895, "trades": 23, "taker_buy_volume": 2675.2, "taker_buy_quote": 673.10643}, {"ts": 1768461360000, "open": 0.2521, "high": 0.2528, "low": 0.2521, "close": 0.2527, "volume": 1501.6, "quote_volume": 379.4931, "trades": 14, "taker_buy_volume": 882.7, "taker_buy_quote": 223.06313}, {"ts": 1768461420000, "open": 0.2529, "high": 0.2532, "low": 0.2529, "close": 0.253, "volume": 13781.6, "quote_volume": 3487.20555, "trades": 75, "taker_buy_volume": 2701.2, "taker_buy_quote": 683.4286}, {"ts": 1768461480000, "open": 0.2532, "high": 0.2535, "low": 0.2526, "close": 0.2532, "volume": 27119.7, "quote_volume": 6862.92433, "trades": 110, "taker_buy_volume": 17292.6, "taker_buy_quote": 4376.31949}, {"ts": 1768461540000, "open": 0.2532, "high": 0.2532, "low": 0.2528, "close": 0.2532, "volume": 13936.3, "quote_volume": 3526.43209, "trades": 21, "taker_buy_volume": 6275.4, "taker_buy_quote": 1588.06544}, {"ts": 1768461600000, "open": 0.2531, "high": 0.2537, "low": 0.2528, "close": 0.2536, "volume": 16803.4, "quote_volume": 4254.65195, "trades": 106, "taker_buy_volume": 5806.2, "taker_buy_quote": 1470.53052}, {"ts": 1768461660000, "open": 0.2538, "high": 0.254, "low": 0.2535, "close": 0.2536, "volume": 6051.7, "quote_volume": 1535.6121, "trades": 47, "taker_buy_volume": 2169.0, "taker_buy_quote": 550.62307}, {"ts": 1768461720000, "open": 0.2538, "high": 0.2544, "low": 0.2535, "close": 0.2538, "volume": 40596.0, "quote_volume": 10306.68154, "trades": 171, "taker_buy_volume": 20112.6, "taker_buy_quote": 5108.79695}, {"ts": 1768461780000, "open": 0.2539, "high": 0.2544, "low": 0.2539, "close": 0.254, "volume": 15879.2, "quote_volume": 4034.4019, "trades": 77, "taker_buy_volume": 9829.8, "taker_buy_quote": 2497.83855}, {"ts": 1768461840000, "open": 0.2539, "high": 0.2539, "low": 0.2536, "close": 0.2536, "volume": 4258.2, "quote_volume": 1080.79901, "trades": 46, "taker_buy_volume": 206.7, "taker_buy_quote": 52.43979}, {"ts": 1768461900000, "open": 0.2535, "high": 0.2535, "low": 0.2529, "close": 0.253, "volume": 5539.3, "quote_volume": 1402.72367, "trades": 48, "taker_buy_volume": 1934.1, "taker_buy_quote": 489.37954}, {"ts": 1768461960000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 416.0, "quote_volume": 105.22015, "trades": 6, "taker_buy_volume": 369.0, "taker_buy_quote": 93.33855}, {"ts": 1768462020000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 1458.3, "quote_volume": 368.80011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462080000, "open": 0.2528, "high": 0.2531, "low": 0.2528, "close": 0.2531, "volume": 4375.6, "quote_volume": 1106.89812, "trades": 34, "taker_buy_volume": 3074.8, "taker_buy_quote": 777.92976}, {"ts": 1768462140000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 971.7, "quote_volume": 246.0748, "trades": 5, "taker_buy_volume": 971.7, "taker_buy_quote": 246.0748}, {"ts": 1768462200000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 604.4, "quote_volume": 152.96968, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462260000, "open": 0.2528, "high": 0.2528, "low": 0.2523, "close": 0.2526, "volume": 16235.1, "quote_volume": 4100.22805, "trades": 36, "taker_buy_volume": 4819.3, "taker_buy_quote": 1217.34586}, {"ts": 1768462320000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462380000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462440000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 39.7, "quote_volume": 10.03219, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 10.03219}, {"ts": 1768462500000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 614.5, "quote_volume": 155.25245, "trades": 4, "taker_buy_volume": 118.8, "taker_buy_quote": 29.997}, {"ts": 1768462560000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 369.9, "quote_volume": 93.42798, "trades": 4, "taker_buy_volume": 282.3, "taker_buy_quote": 71.30898}, {"ts": 1768462620000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462680000, "open": 0.2527, "high": 0.253, "low": 0.2527, "close": 0.2529, "volume": 2962.1, "quote_volume": 749.1866, "trades": 15, "taker_buy_volume": 2755.4, "taker_buy_quote": 696.91217}, {"ts": 1768462740000, "open": 0.2529, "high": 0.2534, "low": 0.2529, "close": 0.2534, "volume": 1347.9, "quote_volume": 341.26256, "trades": 10, "taker_buy_volume": 1141.2, "taker_buy_quote": 288.98813}, {"ts": 1768462800000, "open": 0.2535, "high": 0.2535, "low": 0.2531, "close": 0.2531, "volume": 9831.9, "quote_volume": 2491.44094, "trades": 50, "taker_buy_volume": 4317.5, "taker_buy_quote": 1094.44766}, {"ts": 1768462860000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462920000, "open": 0.2533, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 2267.2, "quote_volume": 574.60117, "trades": 11, "taker_buy_volume": 1018.6, "taker_buy_quote": 258.11323}, {"ts": 1768462980000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463040000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 89.9, "quote_volume": 22.78066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463100000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 304.0, "quote_volume": 77.07585, "trades": 3, "taker_buy_volume": 304.0, "taker_buy_quote": 77.07585}, {"ts": 1768463160000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 636.4, "quote_volume": 161.51832, "trades": 5, "taker_buy_volume": 366.8, "taker_buy_quote": 93.09384}, {"ts": 1768463220000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463280000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 914.1, "quote_volume": 232.03829, "trades": 8, "taker_buy_volume": 251.5, "taker_buy_quote": 63.84915}, {"ts": 1768463340000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 2354.6, "quote_volume": 597.59353, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463400000, "open": 0.2537, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 918.1, "quote_volume": 232.93808, "trades": 11, "taker_buy_volume": 200.6, "taker_buy_quote": 50.91228}, {"ts": 1768463460000, "open": 0.2536, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 628.8, "quote_volume": 159.36861, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463520000, "open": 0.2532, "high": 0.2541, "low": 0.2532, "close": 0.2538, "volume": 9492.0, "quote_volume": 2409.56705, "trades": 59, "taker_buy_volume": 8361.4, "taker_buy_quote": 2122.57374}, {"ts": 1768463580000, "open": 0.2536, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 362.1, "quote_volume": 91.77877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463640000, "open": 0.2533, "high": 0.2533, "low": 0.2527, "close": 0.2527, "volume": 4789.1, "quote_volume": 1211.90922, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463700000, "open": 0.2526, "high": 0.2526, "low": 0.2523, "close": 0.2523, "volume": 11167.4, "quote_volume": 2819.23589, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463760000, "open": 0.2524, "high": 0.2527, "low": 0.2523, "close": 0.2527, "volume": 7313.9, "quote_volume": 1847.18208, "trades": 26, "taker_buy_volume": 6136.8, "taker_buy_quote": 1550.1218}, {"ts": 1768463820000, "open": 0.2527, "high": 0.2534, "low": 0.2526, "close": 0.2534, "volume": 12063.1, "quote_volume": 3051.47286, "trades": 31, "taker_buy_volume": 7491.5, "taker_buy_quote": 1896.26374}, {"ts": 1768463880000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 1502.7, "quote_volume": 380.42581, "trades": 8, "taker_buy_volume": 59.2, "taker_buy_quote": 14.99536}, {"ts": 1768463940000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2536, "volume": 105.2, "quote_volume": 26.66685, "trades": 3, "taker_buy_volume": 105.2, "taker_buy_quote": 26.66685}, {"ts": 1768464000000, "open": 0.2536, "high": 0.2536, "low": 0.2533, "close": 0.2536, "volume": 5170.7, "quote_volume": 1311.00827, "trades": 21, "taker_buy_volume": 2145.5, "taker_buy_quote": 544.09485}, {"ts": 1768464060000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 1338.9, "quote_volume": 339.41115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464120000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 387.4, "quote_volume": 98.16716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464180000, "open": 0.2533, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 5359.1, "quote_volume": 1358.52, "trades": 44, "taker_buy_volume": 1238.9, "taker_buy_quote": 314.0572}, {"ts": 1768464240000, "open": 0.2534, "high": 0.2537, "low": 0.2533, "close": 0.2537, "volume": 279.2, "quote_volume": 70.77692, "trades": 6, "taker_buy_volume": 198.8, "taker_buy_quote": 50.40765}, {"ts": 1768464300000, "open": 0.2536, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 608.0, "quote_volume": 154.16115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464360000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 906.9, "quote_volume": 229.85741, "trades": 3, "taker_buy_volume": 39.5, "taker_buy_quote": 10.01325}, {"ts": 1768464420000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 1596.7, "quote_volume": 404.76345, "trades": 2, "taker_buy_volume": 1596.7, "taker_buy_quote": 404.76345}, {"ts": 1768464480000, "open": 0.2534, "high": 0.2535, "low": 0.2532, "close": 0.2534, "volume": 7839.5, "quote_volume": 1986.16941, "trades": 41, "taker_buy_volume": 1564.8, "taker_buy_quote": 396.49629}, {"ts": 1768464540000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464600000, "open": 0.2535, "high": 0.2537, "low": 0.2534, "close": 0.2534, "volume": 2087.3, "quote_volume": 529.30485, "trades": 11, "taker_buy_volume": 1899.6, "taker_buy_quote": 481.74167}, {"ts": 1768464660000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 271.0, "quote_volume": 68.62115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464720000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 1062.2, "quote_volume": 268.88782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464780000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 827.7, "quote_volume": 209.49087, "trades": 4, "taker_buy_volume": 381.3, "taker_buy_quote": 96.50703}, {"ts": 1768464840000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464900000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 2179.3, "quote_volume": 551.76251, "trades": 11, "taker_buy_volume": 236.9, "taker_buy_quote": 59.95939}, {"ts": 1768464960000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 198.8, "quote_volume": 50.33616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465020000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 91.3, "quote_volume": 23.12629, "trades": 2, "taker_buy_volume": 91.3, "taker_buy_quote": 23.12629}, {"ts": 1768465080000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 39.5, "quote_volume": 10.0093, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 10.0093}, {"ts": 1768465140000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 39.5, "quote_volume": 10.01325, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 10.01325}, {"ts": 1768465200000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 608.0, "quote_volume": 154.0064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465260000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 3732.9, "quote_volume": 944.62529, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465320000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 507.8, "quote_volume": 128.47736, "trades": 2, "taker_buy_volume": 507.8, "taker_buy_quote": 128.47736}, {"ts": 1768465380000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 185.3, "quote_volume": 46.91796, "trades": 2, "taker_buy_volume": 185.3, "taker_buy_quote": 46.91796}, {"ts": 1768465440000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465500000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.2521, "volume": 5336.6, "quote_volume": 1346.67372, "trades": 28, "taker_buy_volume": 642.3, "taker_buy_quote": 161.95593}, {"ts": 1768465560000, "open": 0.252, "high": 0.252, "low": 0.2516, "close": 0.2516, "volume": 2060.4, "quote_volume": 518.58225, "trades": 16, "taker_buy_volume": 614.6, "taker_buy_quote": 154.67466}, {"ts": 1768465620000, "open": 0.2518, "high": 0.2525, "low": 0.2518, "close": 0.2525, "volume": 5345.2, "quote_volume": 1347.56374, "trades": 26, "taker_buy_volume": 5097.1, "taker_buy_quote": 1285.01773}, {"ts": 1768465680000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 68.0, "quote_volume": 17.16037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465740000, "open": 0.2523, "high": 0.2523, "low": 0.252, "close": 0.252, "volume": 269.3, "quote_volume": 67.87893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465800000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 2153.2, "quote_volume": 543.04895, "trades": 7, "taker_buy_volume": 2153.2, "taker_buy_quote": 543.04895}, {"ts": 1768465860000, "open": 0.2525, "high": 0.253, "low": 0.2525, "close": 0.253, "volume": 543.9, "quote_volume": 137.51701, "trades": 9, "taker_buy_volume": 543.9, "taker_buy_quote": 137.51701}, {"ts": 1768465920000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 319.5, "quote_volume": 80.8335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465980000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 410.6, "quote_volume": 103.8818, "trades": 4, "taker_buy_volume": 297.7, "taker_buy_quote": 75.3181}, {"ts": 1768466040000, "open": 0.2531, "high": 0.2533, "low": 0.253, "close": 0.2531, "volume": 7055.7, "quote_volume": 1786.15643, "trades": 22, "taker_buy_volume": 6108.5, "taker_buy_quote": 1546.35466}, {"ts": 1768466100000, "open": 0.2533, "high": 0.2533, "low": 0.253, "close": 0.2532, "volume": 1122.4, "quote_volume": 284.08453, "trades": 8, "taker_buy_volume": 376.6, "taker_buy_quote": 95.3814}, {"ts": 1768466160000, "open": 0.2533, "high": 0.2536, "low": 0.2533, "close": 0.2535, "volume": 12521.9, "quote_volume": 3172.49839, "trades": 16, "taker_buy_volume": 11742.1, "taker_buy_quote": 2974.77015}, {"ts": 1768466220000, "open": 0.2537, "high": 0.254, "low": 0.2537, "close": 0.254, "volume": 5329.2, "quote_volume": 1353.17292, "trades": 20, "taker_buy_volume": 3644.4, "taker_buy_quote": 925.36472}, {"ts": 1768466280000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 1911.5, "quote_volume": 485.66003, "trades": 11, "taker_buy_volume": 346.2, "taker_buy_quote": 87.98379}, {"ts": 1768466340000, "open": 0.2539, "high": 0.2543, "low": 0.2538, "close": 0.254, "volume": 5475.3, "quote_volume": 1391.36983, "trades": 21, "taker_buy_volume": 1620.9, "taker_buy_quote": 411.94963}, {"ts": 1768466400000, "open": 0.2542, "high": 0.2545, "low": 0.2542, "close": 0.2543, "volume": 4830.7, "quote_volume": 1228.57939, "trades": 24, "taker_buy_volume": 1645.4, "taker_buy_quote": 418.5897}, {"ts": 1768466460000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 410.5, "quote_volume": 104.40432, "trades": 5, "taker_buy_volume": 330.8, "taker_buy_quote": 84.14458}, {"ts": 1768466520000, "open": 0.2544, "high": 0.2546, "low": 0.2541, "close": 0.2544, "volume": 3286.1, "quote_volume": 835.8349, "trades": 17, "taker_buy_volume": 528.1, "taker_buy_quote": 134.42431}, {"ts": 1768466580000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466640000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 826.8, "quote_volume": 210.17256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466700000, "open": 0.2542, "high": 0.2542, "low": 0.2538, "close": 0.2538, "volume": 541.9, "quote_volume": 137.67772, "trades": 8, "taker_buy_volume": 95.6, "taker_buy_quote": 24.30152}, {"ts": 1768466760000, "open": 0.2538, "high": 0.2542, "low": 0.2538, "close": 0.2542, "volume": 4802.0, "quote_volume": 1220.03715, "trades": 21, "taker_buy_volume": 4802.0, "taker_buy_quote": 1220.03715}, {"ts": 1768466820000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 4208.8, "quote_volume": 1069.83196, "trades": 13, "taker_buy_volume": 4208.8, "taker_buy_quote": 1069.83196}, {"ts": 1768466880000, "open": 0.2544, "high": 0.2547, "low": 0.2543, "close": 0.2545, "volume": 9204.8, "quote_volume": 2343.1715, "trades": 29, "taker_buy_volume": 4375.6, "taker_buy_quote": 1114.01596}, {"ts": 1768466940000, "open": 0.2547, "high": 0.2551, "low": 0.2545, "close": 0.2546, "volume": 20048.4, "quote_volume": 5107.29312, "trades": 97, "taker_buy_volume": 7663.7, "taker_buy_quote": 1953.13123}, {"ts": 1768467000000, "open": 0.2547, "high": 0.255, "low": 0.2545, "close": 0.2546, "volume": 6499.9, "quote_volume": 1656.26304, "trades": 50, "taker_buy_volume": 2808.3, "taker_buy_quote": 715.71247}, {"ts": 1768467060000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 2346.9, "quote_volume": 597.56574, "trades": 9, "taker_buy_volume": 2346.9, "taker_buy_quote": 597.56574}, {"ts": 1768467120000, "open": 0.2547, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 1098.2, "quote_volume": 279.73502, "trades": 4, "taker_buy_volume": 1098.2, "taker_buy_quote": 279.73502}, {"ts": 1768467180000, "open": 0.2548, "high": 0.2553, "low": 0.2545, "close": 0.2549, "volume": 36668.8, "quote_volume": 9346.2636, "trades": 182, "taker_buy_volume": 8201.9, "taker_buy_quote": 2091.58485}, {"ts": 1768467240000, "open": 0.255, "high": 0.2553, "low": 0.255, "close": 0.2553, "volume": 9740.3, "quote_volume": 2485.54961, "trades": 19, "taker_buy_volume": 4178.2, "taker_buy_quote": 1066.14811}, {"ts": 1768467300000, "open": 0.2551, "high": 0.2557, "low": 0.2549, "close": 0.2552, "volume": 24616.2, "quote_volume": 6283.38536, "trades": 114, "taker_buy_volume": 7584.4, "taker_buy_quote": 1937.17533}, {"ts": 1768467360000, "open": 0.2554, "high": 0.2557, "low": 0.2549, "close": 0.2554, "volume": 15728.2, "quote_volume": 4015.08241, "trades": 115, "taker_buy_volume": 3181.9, "taker_buy_quote": 813.01123}, {"ts": 1768467420000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 39.2, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467480000, "open": 0.2552, "high": 0.2552, "low": 0.2549, "close": 0.255, "volume": 1362.3, "quote_volume": 347.45217, "trades": 12, "taker_buy_volume": 861.5, "taker_buy_quote": 219.6825}, {"ts": 1768467540000, "open": 0.2548, "high": 0.2548, "low": 0.2544, "close": 0.2545, "volume": 6627.3, "quote_volume": 1687.49615, "trades": 19, "taker_buy_volume": 1933.1, "taker_buy_quote": 492.16726}, {"ts": 1768467600000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 6114.8, "quote_volume": 1554.50753, "trades": 19, "taker_buy_volume": 5321.0, "taker_buy_quote": 1352.79113}, {"ts": 1768467660000, "open": 0.2541, "high": 0.2547, "low": 0.2541, "close": 0.2546, "volume": 11555.9, "quote_volume": 2940.3051, "trades": 40, "taker_buy_volume": 11349.2, "taker_buy_quote": 2887.69995}, {"ts": 1768467720000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 3008.8, "quote_volume": 766.29066, "trades": 16, "taker_buy_volume": 1813.6, "taker_buy_quote": 461.87322}, {"ts": 1768467780000, "open": 0.2547, "high": 0.2552, "low": 0.2547, "close": 0.255, "volume": 5405.1, "quote_volume": 1378.39202, "trades": 17, "taker_buy_volume": 5236.3, "taker_buy_quote": 1335.34802}, {"ts": 1768467840000, "open": 0.2551, "high": 0.2554, "low": 0.255, "close": 0.2552, "volume": 11608.7, "quote_volume": 2963.29628, "trades": 48, "taker_buy_volume": 5350.9, "taker_buy_quote": 1365.81574}, {"ts": 1768467900000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 270.4, "quote_volume": 69.02917, "trades": 4, "taker_buy_volume": 231.0, "taker_buy_quote": 58.9743}, {"ts": 1768467960000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 6001.9, "quote_volume": 1532.407, "trades": 58, "taker_buy_volume": 1646.6, "taker_buy_quote": 420.25323}, {"ts": 1768468020000, "open": 0.2554, "high": 0.2555, "low": 0.2548, "close": 0.2549, "volume": 12043.9, "quote_volume": 3070.62102, "trades": 28, "taker_buy_volume": 2979.7, "taker_buy_quote": 759.84675}, {"ts": 1768468080000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 19178.1, "quote_volume": 4884.66207, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468140000, "open": 0.2547, "high": 0.2548, "low": 0.2543, "close": 0.2543, "volume": 2770.4, "quote_volume": 705.1833, "trades": 15, "taker_buy_volume": 302.5, "taker_buy_quote": 77.05068}, {"ts": 1768468200000, "open": 0.2542, "high": 0.2542, "low": 0.2538, "close": 0.2541, "volume": 9650.9, "quote_volume": 2451.68916, "trades": 27, "taker_buy_volume": 4082.6, "taker_buy_quote": 1036.97836}, {"ts": 1768468260000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 3389.5, "quote_volume": 861.23746, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468320000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 495.3, "quote_volume": 125.75273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468380000, "open": 0.2537, "high": 0.2538, "low": 0.2534, "close": 0.2534, "volume": 1304.8, "quote_volume": 330.88532, "trades": 11, "taker_buy_volume": 808.4, "taker_buy_quote": 204.97237}, {"ts": 1768468440000, "open": 0.2533, "high": 0.2533, "low": 0.2527, "close": 0.2529, "volume": 9099.5, "quote_volume": 2301.72224, "trades": 39, "taker_buy_volume": 1764.1, "taker_buy_quote": 446.35363}, {"ts": 1768468500000, "open": 0.2529, "high": 0.2529, "low": 0.2525, "close": 0.2525, "volume": 4105.2, "quote_volume": 1037.20779, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468560000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 3983.5, "quote_volume": 1006.04116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468620000, "open": 0.2525, "high": 0.2525, "low": 0.2521, "close": 0.2523, "volume": 13285.2, "quote_volume": 3352.08492, "trades": 19, "taker_buy_volume": 396.3, "taker_buy_quote": 99.98649}, {"ts": 1768468680000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 1467.3, "quote_volume": 370.25527, "trades": 10, "taker_buy_volume": 1260.6, "taker_buy_quote": 318.10486}, {"ts": 1768468740000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 508.0, "quote_volume": 128.32325, "trades": 7, "taker_buy_volume": 301.3, "taker_buy_quote": 76.09016}, {"ts": 1768468800000, "open": 0.2526, "high": 0.2526, "low": 0.2523, "close": 0.2523, "volume": 982.5, "quote_volume": 248.13501, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468860000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 39.7, "quote_volume": 10.02425, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02425}, {"ts": 1768468920000, "open": 0.2525, "high": 0.2525, "low": 0.2521, "close": 0.2525, "volume": 1161.2, "quote_volume": 293.01607, "trades": 14, "taker_buy_volume": 382.3, "taker_buy_quote": 96.4662}, {"ts": 1768468980000, "open": 0.2526, "high": 0.2526, "low": 0.2521, "close": 0.2521, "volume": 3932.0, "quote_volume": 992.34396, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469040000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 263.2, "quote_volume": 66.37904, "trades": 4, "taker_buy_volume": 263.2, "taker_buy_quote": 66.37904}, {"ts": 1768469100000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 396.7, "quote_volume": 100.05712, "trades": 7, "taker_buy_volume": 357.0, "taker_buy_quote": 90.04478}, {"ts": 1768469160000, "open": 0.2522, "high": 0.2524, "low": 0.2521, "close": 0.2524, "volume": 1161.8, "quote_volume": 293.0151, "trades": 10, "taker_buy_volume": 342.6, "taker_buy_quote": 86.44195}, {"ts": 1768469220000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 39.7, "quote_volume": 10.02425, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02425}, {"ts": 1768469280000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 2500.1, "quote_volume": 631.62779, "trades": 10, "taker_buy_volume": 1106.0, "taker_buy_quote": 279.4412}, {"ts": 1768469340000, "open": 0.2526, "high": 0.253, "low": 0.2526, "close": 0.2528, "volume": 5955.2, "quote_volume": 1505.83309, "trades": 19, "taker_buy_volume": 5507.5, "taker_buy_quote": 1392.59306}, {"ts": 1768469400000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469460000, "open": 0.2528, "high": 0.2529, "low": 0.2526, "close": 0.2526, "volume": 1934.7, "quote_volume": 488.95883, "trades": 7, "taker_buy_volume": 579.6, "taker_buy_quote": 146.52903}, {"ts": 1768469520000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 206.7, "quote_volume": 52.23309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469580000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 498.1, "quote_volume": 125.87468, "trades": 2, "taker_buy_volume": 498.1, "taker_buy_quote": 125.87468}, {"ts": 1768469640000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469700000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 510.7, "quote_volume": 129.05389, "trades": 2, "taker_buy_volume": 510.7, "taker_buy_quote": 129.05389}, {"ts": 1768469760000, "open": 0.2527, "high": 0.2531, "low": 0.2527, "close": 0.2529, "volume": 9733.9, "quote_volume": 2462.71529, "trades": 26, "taker_buy_volume": 9694.2, "taker_buy_quote": 2452.67516}, {"ts": 1768469820000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 386.4, "quote_volume": 97.78596, "trades": 5, "taker_buy_volume": 100.5, "taker_buy_quote": 25.43655}, {"ts": 1768469880000, "open": 0.2528, "high": 0.2532, "low": 0.2528, "close": 0.2532, "volume": 581.4, "quote_volume": 147.06556, "trades": 11, "taker_buy_volume": 541.7, "taker_buy_quote": 137.0294}, {"ts": 1768469940000, "open": 0.2533, "high": 0.2534, "low": 0.2532, "close": 0.2533, "volume": 1962.9, "quote_volume": 497.28868, "trades": 18, "taker_buy_volume": 1265.9, "taker_buy_quote": 320.70142}, {"ts": 1768470000000, "open": 0.2532, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 1695.4, "quote_volume": 429.26262, "trades": 12, "taker_buy_volume": 752.8, "taker_buy_quote": 190.66593}, {"ts": 1768470060000, "open": 0.2532, "high": 0.2533, "low": 0.2531, "close": 0.2531, "volume": 951.7, "quote_volume": 241.02345, "trades": 11, "taker_buy_volume": 832.9, "taker_buy_quote": 210.94725}, {"ts": 1768470120000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 1460.3, "quote_volume": 369.74004, "trades": 9, "taker_buy_volume": 764.0, "taker_buy_quote": 193.4448}, {"ts": 1768470180000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 39.9, "quote_volume": 10.10268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470240000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 2691.6, "quote_volume": 681.26463, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470300000, "open": 0.253, "high": 0.253, "low": 0.2526, "close": 0.2529, "volume": 14514.7, "quote_volume": 3667.62968, "trades": 27, "taker_buy_volume": 10944.5, "taker_buy_quote": 2765.33142}, {"ts": 1768470360000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 142.6, "quote_volume": 36.04532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470420000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 1089.4, "quote_volume": 275.07746, "trades": 7, "taker_buy_volume": 486.2, "taker_buy_quote": 122.7655}, {"ts": 1768470480000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 1770.5, "quote_volume": 447.08462, "trades": 7, "taker_buy_volume": 1770.5, "taker_buy_quote": 447.08462}, {"ts": 1768470540000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 2396.2, "quote_volume": 604.80088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470600000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 1852.7, "quote_volume": 467.59551, "trades": 11, "taker_buy_volume": 653.4, "taker_buy_quote": 164.91816}, {"ts": 1768470660000, "open": 0.2524, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 5377.9, "quote_volume": 1356.9433, "trades": 30, "taker_buy_volume": 2587.1, "taker_buy_quote": 652.85287}, {"ts": 1768470720000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2528, "volume": 711.6, "quote_volume": 179.88057, "trades": 4, "taker_buy_volume": 711.6, "taker_buy_quote": 179.88057}, {"ts": 1768470780000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 2332.8, "quote_volume": 589.49314, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470840000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 513.8, "quote_volume": 129.79844, "trades": 3, "taker_buy_volume": 62.8, "taker_buy_quote": 15.87584}, {"ts": 1768470900000, "open": 0.2526, "high": 0.2528, "low": 0.2523, "close": 0.2526, "volume": 7033.4, "quote_volume": 1776.56688, "trades": 31, "taker_buy_volume": 3769.5, "taker_buy_quote": 952.39734}, {"ts": 1768470960000, "open": 0.2524, "high": 0.2524, "low": 0.2522, "close": 0.2523, "volume": 1466.8, "quote_volume": 370.01275, "trades": 9, "taker_buy_volume": 1347.7, "taker_buy_quote": 339.96382}, {"ts": 1768471020000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 587.4, "quote_volume": 148.08741, "trades": 3, "taker_buy_volume": 38.7, "taker_buy_quote": 9.76014}, {"ts": 1768471080000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 1366.4, "quote_volume": 344.51444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471140000, "open": 0.252, "high": 0.252, "low": 0.2516, "close": 0.2519, "volume": 3938.8, "quote_volume": 991.74432, "trades": 18, "taker_buy_volume": 1757.3, "taker_buy_quote": 442.60493}, {"ts": 1768471200000, "open": 0.2519, "high": 0.2526, "low": 0.2518, "close": 0.2525, "volume": 9033.3, "quote_volume": 2279.66471, "trades": 38, "taker_buy_volume": 6207.7, "taker_buy_quote": 1566.89839}, {"ts": 1768471260000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 627.4, "quote_volume": 158.39368, "trades": 3, "taker_buy_volume": 379.2, "taker_buy_quote": 95.748}, {"ts": 1768471320000, "open": 0.2526, "high": 0.253, "low": 0.2526, "close": 0.253, "volume": 2386.6, "quote_volume": 603.57176, "trades": 13, "taker_buy_volume": 1839.6, "taker_buy_quote": 465.23546}, {"ts": 1768471380000, "open": 0.253, "high": 0.253, "low": 0.2524, "close": 0.2526, "volume": 13198.6, "quote_volume": 3336.00977, "trades": 63, "taker_buy_volume": 1027.2, "taker_buy_quote": 259.42572}, {"ts": 1768471440000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 705.0, "quote_volume": 178.22003, "trades": 3, "taker_buy_volume": 705.0, "taker_buy_quote": 178.22003}, {"ts": 1768471500000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 86.7, "quote_volume": 21.90042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471560000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 39.6, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 10.01088}, {"ts": 1768471620000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 489.6, "quote_volume": 123.81984, "trades": 2, "taker_buy_volume": 489.6, "taker_buy_quote": 123.81984}, {"ts": 1768471680000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 1203.1, "quote_volume": 304.25596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471740000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 3193.8, "quote_volume": 807.70806, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471800000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 529.2, "quote_volume": 133.72488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471860000, "open": 0.2525, "high": 0.2525, "low": 0.2521, "close": 0.2521, "volume": 2357.9, "quote_volume": 594.68223, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471920000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471980000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 39.7, "quote_volume": 10.0044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472040000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472100000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 505.8, "quote_volume": 127.41102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472160000, "open": 0.2518, "high": 0.2521, "low": 0.2516, "close": 0.2521, "volume": 2395.1, "quote_volume": 603.10939, "trades": 18, "taker_buy_volume": 2095.7, "taker_buy_quote": 527.76841}, {"ts": 1768472220000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472280000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472340000, "open": 0.2518, "high": 0.2519, "low": 0.2517, "close": 0.2517, "volume": 2774.7, "quote_volume": 698.66222, "trades": 15, "taker_buy_volume": 2016.3, "taker_buy_quote": 507.72794}, {"ts": 1768472400000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 738.3, "quote_volume": 185.9268, "trades": 8, "taker_buy_volume": 738.3, "taker_buy_quote": 185.9268}, {"ts": 1768472460000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472520000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 904.0, "quote_volume": 227.86805, "trades": 7, "taker_buy_volume": 904.0, "taker_buy_quote": 227.86805}, {"ts": 1768472580000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 2081.8, "quote_volume": 524.92676, "trades": 6, "taker_buy_volume": 79.4, "taker_buy_quote": 20.02865}, {"ts": 1768472640000, "open": 0.2522, "high": 0.2524, "low": 0.2521, "close": 0.2521, "volume": 1585.4, "quote_volume": 400.00621, "trades": 13, "taker_buy_volume": 1375.8, "taker_buy_quote": 347.16605}, {"ts": 1768472700000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472760000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 39.7, "quote_volume": 10.0044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472820000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 289.8, "quote_volume": 72.99664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472880000, "open": 0.2517, "high": 0.2517, "low": 0.251, "close": 0.2512, "volume": 25867.0, "quote_volume": 6498.11932, "trades": 73, "taker_buy_volume": 6269.4, "taker_buy_quote": 1576.10019}, {"ts": 1768472940000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 350.6, "quote_volume": 88.07072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473000000, "open": 0.2512, "high": 0.2512, "low": 0.2507, "close": 0.2509, "volume": 35872.1, "quote_volume": 9003.07513, "trades": 82, "taker_buy_volume": 4565.5, "taker_buy_quote": 1145.77922}, {"ts": 1768473060000, "open": 0.2509, "high": 0.2511, "low": 0.2508, "close": 0.2511, "volume": 4702.9, "quote_volume": 1179.79975, "trades": 35, "taker_buy_volume": 2077.1, "taker_buy_quote": 521.16247}, {"ts": 1768473120000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 489.9, "quote_volume": 122.9649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473180000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 2039.9, "quote_volume": 511.61091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473240000, "open": 0.2508, "high": 0.2511, "low": 0.2507, "close": 0.251, "volume": 14018.5, "quote_volume": 3517.1525, "trades": 72, "taker_buy_volume": 6903.2, "taker_buy_quote": 1732.37069}, {"ts": 1768473300000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 1771.6, "quote_volume": 444.39648, "trades": 9, "taker_buy_volume": 283.0, "taker_buy_quote": 70.9764}, {"ts": 1768473360000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 399.3, "quote_volume": 100.10451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473420000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 15492.4, "quote_volume": 3883.9235, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473480000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 3052.8, "quote_volume": 764.75634, "trades": 28, "taker_buy_volume": 2541.5, "taker_buy_quote": 636.67978}, {"ts": 1768473540000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 1375.7, "quote_volume": 344.69766, "trades": 19, "taker_buy_volume": 1375.7, "taker_buy_quote": 344.69766}, {"ts": 1768473600000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 5081.0, "quote_volume": 1272.73908, "trades": 39, "taker_buy_volume": 2210.2, "taker_buy_quote": 553.6551}, {"ts": 1768473660000, "open": 0.2505, "high": 0.2506, "low": 0.2502, "close": 0.2506, "volume": 5923.9, "quote_volume": 1483.327, "trades": 52, "taker_buy_volume": 5476.4, "taker_buy_quote": 1371.35175}, {"ts": 1768473720000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 172.2, "quote_volume": 43.1361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473780000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 490.0, "quote_volume": 122.696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473840000, "open": 0.2504, "high": 0.2512, "low": 0.2504, "close": 0.2512, "volume": 6465.2, "quote_volume": 1621.73077, "trades": 60, "taker_buy_volume": 5294.4, "taker_buy_quote": 1327.72787}, {"ts": 1768473900000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 919.0, "quote_volume": 230.75429, "trades": 17, "taker_buy_volume": 852.9, "taker_buy_quote": 214.16319}, {"ts": 1768473960000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 1872.5, "quote_volume": 470.21586, "trades": 6, "taker_buy_volume": 1737.2, "taker_buy_quote": 436.2285}, {"ts": 1768474020000, "open": 0.2512, "high": 0.2516, "low": 0.2512, "close": 0.2516, "volume": 3566.8, "quote_volume": 896.36178, "trades": 10, "taker_buy_volume": 3566.8, "taker_buy_quote": 896.36178}, {"ts": 1768474080000, "open": 0.2516, "high": 0.2525, "low": 0.2516, "close": 0.2525, "volume": 9561.1, "quote_volume": 2411.0071, "trades": 68, "taker_buy_volume": 8450.1, "taker_buy_quote": 2130.62325}, {"ts": 1768474140000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2526, "volume": 1903.6, "quote_volume": 480.66114, "trades": 12, "taker_buy_volume": 1692.0, "taker_buy_quote": 427.2533}, {"ts": 1768474200000, "open": 0.2525, "high": 0.2525, "low": 0.2521, "close": 0.2525, "volume": 7292.2, "quote_volume": 1839.73334, "trades": 23, "taker_buy_volume": 3219.6, "taker_buy_quote": 812.38235}, {"ts": 1768474260000, "open": 0.2526, "high": 0.2542, "low": 0.2526, "close": 0.2541, "volume": 33421.7, "quote_volume": 8472.47736, "trades": 92, "taker_buy_volume": 31210.8, "taker_buy_quote": 7912.40046}, {"ts": 1768474320000, "open": 0.2541, "high": 0.2541, "low": 0.2538, "close": 0.254, "volume": 303.8, "quote_volume": 77.1324, "trades": 4, "taker_buy_volume": 61.1, "taker_buy_quote": 15.5194}, {"ts": 1768474380000, "open": 0.2539, "high": 0.2539, "low": 0.2535, "close": 0.2535, "volume": 367.7, "quote_volume": 93.31953, "trades": 5, "taker_buy_volume": 209.7, "taker_buy_quote": 53.24283}, {"ts": 1768474440000, "open": 0.2534, "high": 0.2537, "low": 0.2534, "close": 0.2537, "volume": 469.1, "quote_volume": 118.89364, "trades": 7, "taker_buy_volume": 429.6, "taker_buy_quote": 108.88434}, {"ts": 1768474500000, "open": 0.2538, "high": 0.2538, "low": 0.2533, "close": 0.2535, "volume": 3306.4, "quote_volume": 838.31105, "trades": 15, "taker_buy_volume": 94.7, "taker_buy_quote": 24.0183}, {"ts": 1768474560000, "open": 0.2536, "high": 0.2536, "low": 0.2531, "close": 0.2532, "volume": 480.3, "quote_volume": 121.62944, "trades": 7, "taker_buy_volume": 266.9, "taker_buy_quote": 67.5871}, {"ts": 1768474620000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474680000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474740000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 492.8, "quote_volume": 124.65758, "trades": 5, "taker_buy_volume": 245.0, "taker_buy_quote": 61.985}, {"ts": 1768474800000, "open": 0.2528, "high": 0.2532, "low": 0.2528, "close": 0.2531, "volume": 5408.6, "quote_volume": 1368.87319, "trades": 20, "taker_buy_volume": 4487.6, "taker_buy_quote": 1135.78297}, {"ts": 1768474860000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474920000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 1595.2, "quote_volume": 403.43004, "trades": 6, "taker_buy_volume": 645.3, "taker_buy_quote": 163.19637}, {"ts": 1768474980000, "open": 0.253, "high": 0.253, "low": 0.2523, "close": 0.2524, "volume": 2973.8, "quote_volume": 751.37192, "trades": 23, "taker_buy_volume": 1152.1, "taker_buy_quote": 290.99174}, {"ts": 1768475040000, "open": 0.2522, "high": 0.2522, "low": 0.2509, "close": 0.2511, "volume": 33230.2, "quote_volume": 8353.29724, "trades": 97, "taker_buy_volume": 10441.0, "taker_buy_quote": 2624.46788}, {"ts": 1768475100000, "open": 0.2513, "high": 0.2516, "low": 0.2513, "close": 0.2516, "volume": 5486.4, "quote_volume": 1379.89392, "trades": 15, "taker_buy_volume": 5486.4, "taker_buy_quote": 1379.89392}, {"ts": 1768475160000, "open": 0.2515, "high": 0.2522, "low": 0.2515, "close": 0.2521, "volume": 11025.4, "quote_volume": 2777.02412, "trades": 76, "taker_buy_volume": 10738.0, "taker_buy_quote": 2704.59446}, {"ts": 1768475220000, "open": 0.252, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 1687.8, "quote_volume": 424.90294, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475280000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 72.3, "quote_volume": 18.18743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475340000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475400000, "open": 0.2514, "high": 0.2514, "low": 0.2511, "close": 0.2511, "volume": 2663.9, "quote_volume": 668.96499, "trades": 11, "taker_buy_volume": 190.3, "taker_buy_quote": 47.78433}, {"ts": 1768475460000, "open": 0.251, "high": 0.2513, "low": 0.2509, "close": 0.2513, "volume": 8946.3, "quote_volume": 2246.05593, "trades": 45, "taker_buy_volume": 4420.7, "taker_buy_quote": 1110.13446}, {"ts": 1768475520000, "open": 0.2512, "high": 0.252, "low": 0.2512, "close": 0.252, "volume": 7284.1, "quote_volume": 1832.8351, "trades": 48, "taker_buy_volume": 7284.1, "taker_buy_quote": 1832.8351}, {"ts": 1768475580000, "open": 0.2517, "high": 0.2517, "low": 0.2512, "close": 0.2512, "volume": 5897.7, "quote_volume": 1482.97461, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475640000, "open": 0.2513, "high": 0.2515, "low": 0.2511, "close": 0.2511, "volume": 4822.6, "quote_volume": 1212.01732, "trades": 27, "taker_buy_volume": 2317.4, "taker_buy_quote": 582.59576}, {"ts": 1768475700000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 150.4, "quote_volume": 37.76544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475760000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 489.9, "quote_volume": 122.9649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475820000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 1632.0, "quote_volume": 409.7952, "trades": 21, "taker_buy_volume": 1182.0, "taker_buy_quote": 296.8002}, {"ts": 1768475880000, "open": 0.2511, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 3436.0, "quote_volume": 862.24801, "trades": 15, "taker_buy_volume": 358.6, "taker_buy_quote": 89.97274}, {"ts": 1768475940000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 39.9, "quote_volume": 10.0149, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 10.0149}, {"ts": 1768476000000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.2511, "volume": 3650.2, "quote_volume": 915.89452, "trades": 7, "taker_buy_volume": 2710.3, "taker_buy_quote": 680.02861}, {"ts": 1768476060000, "open": 0.251, "high": 0.251, "low": 0.2506, "close": 0.2508, "volume": 3875.4, "quote_volume": 971.85926, "trades": 15, "taker_buy_volume": 426.4, "taker_buy_quote": 107.00285}, {"ts": 1768476120000, "open": 0.2508, "high": 0.2509, "low": 0.2506, "close": 0.2508, "volume": 23599.9, "quote_volume": 5918.50806, "trades": 32, "taker_buy_volume": 21540.5, "taker_buy_quote": 5402.11649}, {"ts": 1768476180000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 2165.1, "quote_volume": 543.00708, "trades": 5, "taker_buy_volume": 1953.6, "taker_buy_quote": 489.96288}, {"ts": 1768476240000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 18436.3, "quote_volume": 4623.92322, "trades": 9, "taker_buy_volume": 18436.3, "taker_buy_quote": 4623.92322}, {"ts": 1768476300000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 20192.3, "quote_volume": 5074.16082, "trades": 19, "taker_buy_volume": 20192.3, "taker_buy_quote": 5074.16082}, {"ts": 1768476360000, "open": 0.2514, "high": 0.2515, "low": 0.2513, "close": 0.2514, "volume": 2437.9, "quote_volume": 612.82924, "trades": 13, "taker_buy_volume": 382.6, "taker_buy_quote": 96.21992}, {"ts": 1768476420000, "open": 0.2514, "high": 0.2515, "low": 0.2512, "close": 0.2515, "volume": 22375.3, "quote_volume": 5625.10618, "trades": 29, "taker_buy_volume": 22021.0, "taker_buy_quote": 5536.05343}, {"ts": 1768476480000, "open": 0.2516, "high": 0.2521, "low": 0.2516, "close": 0.2521, "volume": 492.3, "quote_volume": 124.06903, "trades": 5, "taker_buy_volume": 492.3, "taker_buy_quote": 124.06903}, {"ts": 1768476540000, "open": 0.2522, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 1386.9, "quote_volume": 349.93429, "trades": 10, "taker_buy_volume": 1386.9, "taker_buy_quote": 349.93429}, {"ts": 1768476600000, "open": 0.2526, "high": 0.253, "low": 0.2526, "close": 0.253, "volume": 12439.3, "quote_volume": 3145.62168, "trades": 50, "taker_buy_volume": 8656.3, "taker_buy_quote": 2188.94632}, {"ts": 1768476660000, "open": 0.253, "high": 0.2534, "low": 0.2529, "close": 0.2532, "volume": 20854.1, "quote_volume": 5278.87573, "trades": 90, "taker_buy_volume": 11594.7, "taker_buy_quote": 2934.85464}, {"ts": 1768476720000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 2400.9, "quote_volume": 608.02184, "trades": 14, "taker_buy_volume": 2400.9, "taker_buy_quote": 608.02184}, {"ts": 1768476780000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 2738.5, "quote_volume": 692.98222, "trades": 15, "taker_buy_volume": 2141.6, "taker_buy_quote": 541.94141}, {"ts": 1768476840000, "open": 0.2529, "high": 0.253, "low": 0.2527, "close": 0.2529, "volume": 3970.4, "quote_volume": 1003.81204, "trades": 19, "taker_buy_volume": 1916.6, "taker_buy_quote": 484.7599}, {"ts": 1768476900000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 1855.6, "quote_volume": 469.3847, "trades": 17, "taker_buy_volume": 1405.6, "taker_buy_quote": 355.5797}, {"ts": 1768476960000, "open": 0.253, "high": 0.2532, "low": 0.2522, "close": 0.2522, "volume": 4323.7, "quote_volume": 1092.20151, "trades": 24, "taker_buy_volume": 1604.3, "taker_buy_quote": 405.37328}, {"ts": 1768477020000, "open": 0.2523, "high": 0.2529, "low": 0.2523, "close": 0.2529, "volume": 2234.9, "quote_volume": 564.45892, "trades": 14, "taker_buy_volume": 2070.9, "taker_buy_quote": 523.022}, {"ts": 1768477080000, "open": 0.2527, "high": 0.253, "low": 0.2527, "close": 0.253, "volume": 2170.5, "quote_volume": 548.84463, "trades": 10, "taker_buy_volume": 2125.9, "taker_buy_quote": 537.57421}, {"ts": 1768477140000, "open": 0.2529, "high": 0.2532, "low": 0.2529, "close": 0.2532, "volume": 1265.6, "quote_volume": 320.11403, "trades": 8, "taker_buy_volume": 1265.6, "taker_buy_quote": 320.11403}, {"ts": 1768477200000, "open": 0.2531, "high": 0.2535, "low": 0.2531, "close": 0.2535, "volume": 2954.1, "quote_volume": 748.10876, "trades": 16, "taker_buy_volume": 2296.3, "taker_buy_quote": 581.61958}, {"ts": 1768477260000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 6373.6, "quote_volume": 1616.85576, "trades": 23, "taker_buy_volume": 4419.1, "taker_buy_quote": 1121.03115}, {"ts": 1768477320000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.254, "volume": 1058.9, "quote_volume": 268.83265, "trades": 8, "taker_buy_volume": 1058.9, "taker_buy_quote": 268.83265}, {"ts": 1768477380000, "open": 0.2537, "high": 0.2541, "low": 0.2536, "close": 0.2538, "volume": 4478.6, "quote_volume": 1136.34066, "trades": 24, "taker_buy_volume": 1729.9, "taker_buy_quote": 439.25631}, {"ts": 1768477440000, "open": 0.2536, "high": 0.2537, "low": 0.2533, "close": 0.2537, "volume": 3799.7, "quote_volume": 963.27978, "trades": 26, "taker_buy_volume": 1796.9, "taker_buy_quote": 455.61468}, {"ts": 1768477500000, "open": 0.2537, "high": 0.2539, "low": 0.2534, "close": 0.2538, "volume": 9534.5, "quote_volume": 2418.87683, "trades": 63, "taker_buy_volume": 3648.7, "taker_buy_quote": 926.20519}, {"ts": 1768477560000, "open": 0.2539, "high": 0.2543, "low": 0.2539, "close": 0.2543, "volume": 745.0, "quote_volume": 189.30703, "trades": 10, "taker_buy_volume": 571.5, "taker_buy_quote": 145.20333}, {"ts": 1768477620000, "open": 0.2542, "high": 0.2545, "low": 0.2538, "close": 0.2544, "volume": 15739.0, "quote_volume": 4002.48226, "trades": 46, "taker_buy_volume": 13639.0, "taker_buy_quote": 3468.64324}, {"ts": 1768477680000, "open": 0.2543, "high": 0.2543, "low": 0.2536, "close": 0.2538, "volume": 8915.6, "quote_volume": 2262.18499, "trades": 36, "taker_buy_volume": 3415.5, "taker_buy_quote": 866.68219}, {"ts": 1768477740000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 1692.6, "quote_volume": 429.81728, "trades": 11, "taker_buy_volume": 700.9, "taker_buy_quote": 177.96245}, {"ts": 1768477800000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 472.2, "quote_volume": 119.98208, "trades": 3, "taker_buy_volume": 472.2, "taker_buy_quote": 119.98208}, {"ts": 1768477860000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 801.7, "quote_volume": 203.78467, "trades": 9, "taker_buy_volume": 495.2, "taker_buy_quote": 125.8975}, {"ts": 1768477920000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 842.9, "quote_volume": 214.59052, "trades": 7, "taker_buy_volume": 132.1, "taker_buy_quote": 33.62084}, {"ts": 1768477980000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 728.8, "quote_volume": 185.41745, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478040000, "open": 0.2543, "high": 0.2543, "low": 0.2539, "close": 0.2542, "volume": 7689.3, "quote_volume": 1953.09199, "trades": 27, "taker_buy_volume": 1537.1, "taker_buy_quote": 390.51719}, {"ts": 1768478100000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 3685.5, "quote_volume": 936.8541, "trades": 41, "taker_buy_volume": 754.7, "taker_buy_quote": 191.84474}, {"ts": 1768478160000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478220000, "open": 0.2542, "high": 0.2545, "low": 0.2541, "close": 0.2545, "volume": 1265.9, "quote_volume": 321.93579, "trades": 8, "taker_buy_volume": 734.6, "taker_buy_quote": 186.88746}, {"ts": 1768478280000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 121.3, "quote_volume": 30.87085, "trades": 3, "taker_buy_volume": 39.4, "taker_buy_quote": 10.0273}, {"ts": 1768478340000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 1219.9, "quote_volume": 310.33464, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478400000, "open": 0.2542, "high": 0.2548, "low": 0.2541, "close": 0.2544, "volume": 22064.0, "quote_volume": 5615.15838, "trades": 60, "taker_buy_volume": 9141.0, "taker_buy_quote": 2326.61442}, {"ts": 1768478460000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 4663.3, "quote_volume": 1185.89779, "trades": 19, "taker_buy_volume": 2003.4, "taker_buy_quote": 509.48916}, {"ts": 1768478520000, "open": 0.2543, "high": 0.2546, "low": 0.2543, "close": 0.2546, "volume": 989.3, "quote_volume": 251.6026, "trades": 6, "taker_buy_volume": 539.3, "taker_buy_quote": 137.1676}, {"ts": 1768478580000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 3710.9, "quote_volume": 944.23975, "trades": 37, "taker_buy_volume": 1260.3, "taker_buy_quote": 320.62032}, {"ts": 1768478640000, "open": 0.2545, "high": 0.2561, "low": 0.2545, "close": 0.2555, "volume": 65674.4, "quote_volume": 16754.31831, "trades": 277, "taker_buy_volume": 19452.1, "taker_buy_quote": 4965.63831}, {"ts": 1768478700000, "open": 0.2553, "high": 0.2553, "low": 0.2543, "close": 0.2546, "volume": 9352.1, "quote_volume": 2381.5851, "trades": 49, "taker_buy_volume": 5058.1, "taker_buy_quote": 1287.01646}, {"ts": 1768478760000, "open": 0.2547, "high": 0.2554, "low": 0.2543, "close": 0.2552, "volume": 15626.3, "quote_volume": 3981.24453, "trades": 105, "taker_buy_volume": 11988.4, "taker_buy_quote": 3054.68446}, {"ts": 1768478820000, "open": 0.2551, "high": 0.2555, "low": 0.2549, "close": 0.2555, "volume": 22838.6, "quote_volume": 5826.21638, "trades": 53, "taker_buy_volume": 5579.9, "taker_buy_quote": 1424.51435}, {"ts": 1768478880000, "open": 0.2551, "high": 0.2555, "low": 0.2549, "close": 0.2554, "volume": 44518.9, "quote_volume": 11364.41531, "trades": 264, "taker_buy_volume": 10869.5, "taker_buy_quote": 2776.13965}, {"ts": 1768478940000, "open": 0.2554, "high": 0.256, "low": 0.2551, "close": 0.2554, "volume": 28691.9, "quote_volume": 7329.74356, "trades": 193, "taker_buy_volume": 8190.4, "taker_buy_quote": 2094.03509}, {"ts": 1768479000000, "open": 0.2553, "high": 0.2555, "low": 0.255, "close": 0.255, "volume": 9068.2, "quote_volume": 2314.55094, "trades": 80, "taker_buy_volume": 2727.6, "taker_buy_quote": 696.19168}, {"ts": 1768479060000, "open": 0.2549, "high": 0.255, "low": 0.2547, "close": 0.255, "volume": 2591.6, "quote_volume": 660.35644, "trades": 17, "taker_buy_volume": 1929.1, "taker_buy_quote": 491.56272}, {"ts": 1768479120000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 1734.7, "quote_volume": 442.66596, "trades": 10, "taker_buy_volume": 1734.7, "taker_buy_quote": 442.66596}, {"ts": 1768479180000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 4925.9, "quote_volume": 1256.36624, "trades": 51, "taker_buy_volume": 2778.2, "taker_buy_quote": 708.4919}, {"ts": 1768479240000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 1441.8, "quote_volume": 368.00534, "trades": 16, "taker_buy_volume": 991.8, "taker_buy_quote": 253.12034}, {"ts": 1768479300000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 1100.3, "quote_volume": 280.98466, "trades": 10, "taker_buy_volume": 779.8, "taker_buy_quote": 199.12896}, {"ts": 1768479360000, "open": 0.2553, "high": 0.2553, "low": 0.2548, "close": 0.2551, "volume": 3063.4, "quote_volume": 781.29338, "trades": 15, "taker_buy_volume": 1586.8, "taker_buy_quote": 404.7617}, {"ts": 1768479420000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 352.9, "quote_volume": 90.02086, "trades": 2, "taker_buy_volume": 313.6, "taker_buy_quote": 79.99936}, {"ts": 1768479480000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 2332.1, "quote_volume": 594.54746, "trades": 14, "taker_buy_volume": 1873.4, "taker_buy_quote": 477.62483}, {"ts": 1768479540000, "open": 0.2548, "high": 0.2548, "low": 0.2545, "close": 0.2546, "volume": 3833.4, "quote_volume": 976.05239, "trades": 19, "taker_buy_volume": 1465.7, "taker_buy_quote": 373.11973}, {"ts": 1768479600000, "open": 0.2547, "high": 0.2557, "low": 0.2547, "close": 0.2552, "volume": 30854.4, "quote_volume": 7873.27982, "trades": 77, "taker_buy_volume": 21194.1, "taker_buy_quote": 5406.92729}, {"ts": 1768479660000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 247.9, "quote_volume": 63.31366, "trades": 1, "taker_buy_volume": 247.9, "taker_buy_quote": 63.31366}, {"ts": 1768479720000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 358.8, "quote_volume": 91.56576, "trades": 6, "taker_buy_volume": 319.6, "taker_buy_quote": 81.56192}, {"ts": 1768479780000, "open": 0.2552, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 274.2, "quote_volume": 69.97584, "trades": 4, "taker_buy_volume": 39.2, "taker_buy_quote": 10.00776}, {"ts": 1768479840000, "open": 0.255, "high": 0.2555, "low": 0.2549, "close": 0.2555, "volume": 4819.2, "quote_volume": 1230.05911, "trades": 21, "taker_buy_volume": 4297.9, "taker_buy_quote": 1097.13081}, {"ts": 1768479900000, "open": 0.2555, "high": 0.2559, "low": 0.2552, "close": 0.2553, "volume": 8903.5, "quote_volume": 2275.20032, "trades": 45, "taker_buy_volume": 928.5, "taker_buy_quote": 237.48303}, {"ts": 1768479960000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 9840.9, "quote_volume": 2515.33552, "trades": 9, "taker_buy_volume": 1208.4, "taker_buy_quote": 308.86852}, {"ts": 1768480020000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480080000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 668.2, "quote_volume": 170.69926, "trades": 7, "taker_buy_volume": 589.8, "taker_buy_quote": 150.67198}, {"ts": 1768480140000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 947.0, "quote_volume": 241.83524, "trades": 4, "taker_buy_volume": 211.4, "taker_buy_quote": 53.99156}, {"ts": 1768480200000, "open": 0.2552, "high": 0.2552, "low": 0.2548, "close": 0.255, "volume": 2045.1, "quote_volume": 521.31283, "trades": 21, "taker_buy_volume": 1848.7, "taker_buy_quote": 471.23085}, {"ts": 1768480260000, "open": 0.2548, "high": 0.2551, "low": 0.2548, "close": 0.2551, "volume": 2444.8, "quote_volume": 623.33366, "trades": 28, "taker_buy_volume": 2444.8, "taker_buy_quote": 623.33366}, {"ts": 1768480320000, "open": 0.2552, "high": 0.2555, "low": 0.2552, "close": 0.2555, "volume": 4448.1, "quote_volume": 1135.89164, "trades": 29, "taker_buy_volume": 4240.3, "taker_buy_quote": 1082.79874}, {"ts": 1768480380000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 1338.9, "quote_volume": 342.0192, "trades": 10, "taker_buy_volume": 1138.9, "taker_buy_quote": 290.95528}, {"ts": 1768480440000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 1693.9, "quote_volume": 432.81199, "trades": 14, "taker_buy_volume": 1627.1, "taker_buy_quote": 415.74459}, {"ts": 1768480500000, "open": 0.2556, "high": 0.2558, "low": 0.2555, "close": 0.2555, "volume": 798.1, "quote_volume": 204.00869, "trades": 6, "taker_buy_volume": 328.4, "taker_buy_quote": 83.98466}, {"ts": 1768480560000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 1179.5, "quote_volume": 301.47625, "trades": 6, "taker_buy_volume": 1140.3, "taker_buy_quote": 291.46065}, {"ts": 1768480620000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 387.1, "quote_volume": 98.98147, "trades": 1, "taker_buy_volume": 387.1, "taker_buy_quote": 98.98147}, {"ts": 1768480680000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480740000, "open": 0.2556, "high": 0.2559, "low": 0.2555, "close": 0.2559, "volume": 3261.6, "quote_volume": 833.84404, "trades": 19, "taker_buy_volume": 3102.9, "taker_buy_quote": 793.29619}, {"ts": 1768480800000, "open": 0.2559, "high": 0.2559, "low": 0.2546, "close": 0.2548, "volume": 43569.4, "quote_volume": 11113.75026, "trades": 113, "taker_buy_volume": 5463.2, "taker_buy_quote": 1393.8498}, {"ts": 1768480860000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 3604.8, "quote_volume": 918.20897, "trades": 16, "taker_buy_volume": 2144.2, "taker_buy_quote": 546.25021}, {"ts": 1768480920000, "open": 0.2548, "high": 0.2549, "low": 0.2546, "close": 0.2547, "volume": 7853.6, "quote_volume": 2000.30005, "trades": 26, "taker_buy_volume": 2386.9, "taker_buy_quote": 608.11831}, {"ts": 1768480980000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 2488.7, "quote_volume": 634.09033, "trades": 16, "taker_buy_volume": 1615.7, "taker_buy_quote": 411.71608}, {"ts": 1768481040000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 2066.8, "quote_volume": 526.81389, "trades": 29, "taker_buy_volume": 2030.5, "taker_buy_quote": 517.56465}, {"ts": 1768481100000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 1626.1, "quote_volume": 414.6935, "trades": 10, "taker_buy_volume": 1414.6, "taker_buy_quote": 360.761}, {"ts": 1768481160000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 4295.0, "quote_volume": 1095.54515, "trades": 34, "taker_buy_volume": 2696.8, "taker_buy_quote": 687.86237}, {"ts": 1768481220000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 3266.4, "quote_volume": 833.65024, "trades": 32, "taker_buy_volume": 2667.0, "taker_buy_quote": 680.6983}, {"ts": 1768481280000, "open": 0.2553, "high": 0.2556, "low": 0.2553, "close": 0.2556, "volume": 3051.5, "quote_volume": 779.38833, "trades": 18, "taker_buy_volume": 2205.5, "taker_buy_quote": 563.31993}, {"ts": 1768481340000, "open": 0.2556, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 1988.6, "quote_volume": 508.35685, "trades": 17, "taker_buy_volume": 1753.7, "taker_buy_quote": 448.31875}, {"ts": 1768481400000, "open": 0.2557, "high": 0.2558, "low": 0.2555, "close": 0.2557, "volume": 2161.6, "quote_volume": 552.72299, "trades": 9, "taker_buy_volume": 2028.6, "taker_buy_quote": 518.74149}, {"ts": 1768481460000, "open": 0.2558, "high": 0.2563, "low": 0.2558, "close": 0.2563, "volume": 2690.1, "quote_volume": 688.50265, "trades": 21, "taker_buy_volume": 2690.1, "taker_buy_quote": 688.50265}, {"ts": 1768481520000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 247.4, "quote_volume": 63.4581, "trades": 2, "taker_buy_volume": 39.6, "taker_buy_quote": 10.1574}, {"ts": 1768481580000, "open": 0.2565, "high": 0.2565, "low": 0.2559, "close": 0.2561, "volume": 7111.6, "quote_volume": 1821.49998, "trades": 37, "taker_buy_volume": 1429.9, "taker_buy_quote": 366.2293}, {"ts": 1768481640000, "open": 0.2562, "high": 0.2566, "low": 0.2562, "close": 0.2566, "volume": 29393.1, "quote_volume": 7531.64212, "trades": 39, "taker_buy_volume": 29393.1, "taker_buy_quote": 7531.64212}, {"ts": 1768481700000, "open": 0.2565, "high": 0.2566, "low": 0.2563, "close": 0.2564, "volume": 6221.5, "quote_volume": 1595.31521, "trades": 17, "taker_buy_volume": 4901.9, "taker_buy_quote": 1256.94204}, {"ts": 1768481760000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 6543.0, "quote_volume": 1677.75182, "trades": 22, "taker_buy_volume": 6543.0, "taker_buy_quote": 1677.75182}, {"ts": 1768481820000, "open": 0.2563, "high": 0.2566, "low": 0.2563, "close": 0.2566, "volume": 2492.3, "quote_volume": 639.34609, "trades": 25, "taker_buy_volume": 2291.8, "taker_buy_quote": 587.94574}, {"ts": 1768481880000, "open": 0.2566, "high": 0.257, "low": 0.2566, "close": 0.257, "volume": 3153.3, "quote_volume": 809.94873, "trades": 15, "taker_buy_volume": 3090.3, "taker_buy_quote": 793.78293}, {"ts": 1768481940000, "open": 0.257, "high": 0.2577, "low": 0.2568, "close": 0.2569, "volume": 15006.8, "quote_volume": 3860.06019, "trades": 80, "taker_buy_volume": 5504.2, "taker_buy_quote": 1415.91172}, {"ts": 1768482000000, "open": 0.2569, "high": 0.2573, "low": 0.2568, "close": 0.2573, "volume": 1516.9, "quote_volume": 390.07374, "trades": 16, "taker_buy_volume": 1438.8, "taker_buy_quote": 370.01376}, {"ts": 1768482060000, "open": 0.2574, "high": 0.2576, "low": 0.2569, "close": 0.2576, "volume": 15801.9, "quote_volume": 4064.59783, "trades": 71, "taker_buy_volume": 4222.4, "taker_buy_quote": 1086.14707}, {"ts": 1768482120000, "open": 0.2574, "high": 0.2576, "low": 0.2573, "close": 0.2575, "volume": 2513.8, "quote_volume": 647.13513, "trades": 13, "taker_buy_volume": 541.7, "taker_buy_quote": 139.4997}, {"ts": 1768482180000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 2263.5, "quote_volume": 582.82198, "trades": 19, "taker_buy_volume": 475.9, "taker_buy_quote": 122.54425}, {"ts": 1768482240000, "open": 0.2575, "high": 0.258, "low": 0.2574, "close": 0.258, "volume": 55990.6, "quote_volume": 14423.9888, "trades": 186, "taker_buy_volume": 5182.0, "taker_buy_quote": 1336.25508}, {"ts": 1768482300000, "open": 0.2581, "high": 0.2584, "low": 0.2579, "close": 0.2582, "volume": 16407.9, "quote_volume": 4236.6778, "trades": 130, "taker_buy_volume": 4246.2, "taker_buy_quote": 1096.75295}, {"ts": 1768482360000, "open": 0.2583, "high": 0.2583, "low": 0.2575, "close": 0.2581, "volume": 7599.5, "quote_volume": 1960.09335, "trades": 70, "taker_buy_volume": 1739.0, "taker_buy_quote": 448.72082}, {"ts": 1768482420000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2582, "volume": 4001.8, "quote_volume": 1033.54837, "trades": 21, "taker_buy_volume": 4001.8, "taker_buy_quote": 1033.54837}, {"ts": 1768482480000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 695.5, "quote_volume": 179.53725, "trades": 10, "taker_buy_volume": 631.8, "taker_buy_quote": 163.09628}, {"ts": 1768482540000, "open": 0.2583, "high": 0.2591, "low": 0.2583, "close": 0.2588, "volume": 26995.1, "quote_volume": 6985.99109, "trades": 95, "taker_buy_volume": 9707.7, "taker_buy_quote": 2513.08578}, {"ts": 1768482600000, "open": 0.2589, "high": 0.2603, "low": 0.2587, "close": 0.2603, "volume": 59948.1, "quote_volume": 15552.64296, "trades": 368, "taker_buy_volume": 20659.1, "taker_buy_quote": 5366.50988}, {"ts": 1768482660000, "open": 0.2601, "high": 0.2605, "low": 0.2596, "close": 0.26, "volume": 51892.9, "quote_volume": 13497.90742, "trades": 270, "taker_buy_volume": 15359.1, "taker_buy_quote": 3996.58677}, {"ts": 1768482720000, "open": 0.2601, "high": 0.2604, "low": 0.26, "close": 0.2603, "volume": 12639.7, "quote_volume": 3289.15215, "trades": 89, "taker_buy_volume": 6358.9, "taker_buy_quote": 1654.92709}, {"ts": 1768482780000, "open": 0.2604, "high": 0.2606, "low": 0.26, "close": 0.2605, "volume": 12231.7, "quote_volume": 3184.01741, "trades": 56, "taker_buy_volume": 4046.2, "taker_buy_quote": 1053.9999}, {"ts": 1768482840000, "open": 0.2604, "high": 0.2604, "low": 0.2594, "close": 0.2596, "volume": 12461.6, "quote_volume": 3238.91078, "trades": 77, "taker_buy_volume": 2146.0, "taker_buy_quote": 557.62702}, {"ts": 1768482900000, "open": 0.2596, "high": 0.26, "low": 0.2596, "close": 0.2599, "volume": 7213.2, "quote_volume": 1874.07627, "trades": 23, "taker_buy_volume": 6763.2, "taker_buy_quote": 1757.12127}, {"ts": 1768482960000, "open": 0.2599, "high": 0.2599, "low": 0.2587, "close": 0.2588, "volume": 30735.8, "quote_volume": 7969.97809, "trades": 46, "taker_buy_volume": 4525.4, "taker_buy_quote": 1172.26068}, {"ts": 1768483020000, "open": 0.2589, "high": 0.2601, "low": 0.2589, "close": 0.2601, "volume": 29358.9, "quote_volume": 7625.16937, "trades": 74, "taker_buy_volume": 29358.9, "taker_buy_quote": 7625.16937}, {"ts": 1768483080000, "open": 0.2601, "high": 0.2608, "low": 0.2601, "close": 0.2604, "volume": 17808.6, "quote_volume": 4635.9173, "trades": 50, "taker_buy_volume": 13971.9, "taker_buy_quote": 3636.69341}, {"ts": 1768483140000, "open": 0.2602, "high": 0.2607, "low": 0.2602, "close": 0.2603, "volume": 11724.8, "quote_volume": 3054.44605, "trades": 37, "taker_buy_volume": 6508.8, "taker_buy_quote": 1695.6578}, {"ts": 1768483200000, "open": 0.2604, "high": 0.2604, "low": 0.26, "close": 0.2601, "volume": 4674.6, "quote_volume": 1216.12647, "trades": 29, "taker_buy_volume": 1143.1, "taker_buy_quote": 297.58522}, {"ts": 1768483260000, "open": 0.26, "high": 0.26, "low": 0.2595, "close": 0.2596, "volume": 4697.2, "quote_volume": 1219.8194, "trades": 30, "taker_buy_volume": 1950.5, "taker_buy_quote": 506.3822}, {"ts": 1768483320000, "open": 0.2595, "high": 0.2595, "low": 0.2591, "close": 0.2592, "volume": 5966.6, "quote_volume": 1546.86409, "trades": 34, "taker_buy_volume": 4423.6, "taker_buy_quote": 1146.92269}, {"ts": 1768483380000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2592, "volume": 5757.5, "quote_volume": 1492.38164, "trades": 51, "taker_buy_volume": 5757.5, "taker_buy_quote": 1492.38164}, {"ts": 1768483440000, "open": 0.2592, "high": 0.2597, "low": 0.2592, "close": 0.2596, "volume": 5616.9, "quote_volume": 1457.03945, "trades": 61, "taker_buy_volume": 3684.2, "taker_buy_quote": 955.72698}, {"ts": 1768483500000, "open": 0.2596, "high": 0.2598, "low": 0.2594, "close": 0.2598, "volume": 6254.9, "quote_volume": 1623.65872, "trades": 60, "taker_buy_volume": 5631.1, "taker_buy_quote": 1461.79345}, {"ts": 1768483560000, "open": 0.2598, "high": 0.2599, "low": 0.2593, "close": 0.2594, "volume": 6474.8, "quote_volume": 1680.68172, "trades": 67, "taker_buy_volume": 3861.8, "taker_buy_quote": 1002.6622}, {"ts": 1768483620000, "open": 0.2592, "high": 0.2592, "low": 0.2586, "close": 0.2586, "volume": 11336.3, "quote_volume": 2935.27121, "trades": 89, "taker_buy_volume": 4079.5, "taker_buy_quote": 1056.14996}, {"ts": 1768483680000, "open": 0.2586, "high": 0.2587, "low": 0.2584, "close": 0.2587, "volume": 5107.6, "quote_volume": 1320.77833, "trades": 73, "taker_buy_volume": 4600.5, "taker_buy_quote": 1189.62954}, {"ts": 1768483740000, "open": 0.2588, "high": 0.2592, "low": 0.2588, "close": 0.259, "volume": 7401.3, "quote_volume": 1917.16036, "trades": 55, "taker_buy_volume": 6221.1, "taker_buy_quote": 1611.39856}, {"ts": 1768483800000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2587, "volume": 8984.6, "quote_volume": 2325.17484, "trades": 76, "taker_buy_volume": 5072.8, "taker_buy_quote": 1312.98015}, {"ts": 1768483860000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2584, "volume": 3034.1, "quote_volume": 784.21943, "trades": 30, "taker_buy_volume": 2638.9, "taker_buy_quote": 682.07963}, {"ts": 1768483920000, "open": 0.2584, "high": 0.2586, "low": 0.258, "close": 0.2586, "volume": 5005.4, "quote_volume": 1292.44949, "trades": 64, "taker_buy_volume": 4500.9, "taker_buy_quote": 1162.23804}, {"ts": 1768483980000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2587, "volume": 2731.4, "quote_volume": 706.7391, "trades": 29, "taker_buy_volume": 2523.6, "taker_buy_quote": 653.00202}, {"ts": 1768484040000, "open": 0.2588, "high": 0.2588, "low": 0.2582, "close": 0.2586, "volume": 8146.5, "quote_volume": 2105.55588, "trades": 67, "taker_buy_volume": 3704.2, "taker_buy_quote": 957.98651}, {"ts": 1768484100000, "open": 0.2587, "high": 0.2588, "low": 0.2566, "close": 0.2568, "volume": 18851.4, "quote_volume": 4854.73785, "trades": 85, "taker_buy_volume": 6643.3, "taker_buy_quote": 1710.84961}, {"ts": 1768484160000, "open": 0.2569, "high": 0.2569, "low": 0.2566, "close": 0.2567, "volume": 4495.6, "quote_volume": 1153.90417, "trades": 61, "taker_buy_volume": 4388.3, "taker_buy_quote": 1126.37099}, {"ts": 1768484220000, "open": 0.2566, "high": 0.2566, "low": 0.2543, "close": 0.2556, "volume": 78697.0, "quote_volume": 20086.13682, "trades": 374, "taker_buy_volume": 32462.0, "taker_buy_quote": 8283.01019}, {"ts": 1768484280000, "open": 0.2555, "high": 0.2558, "low": 0.2555, "close": 0.2557, "volume": 5386.9, "quote_volume": 1377.08573, "trades": 88, "taker_buy_volume": 5179.5, "taker_buy_quote": 1324.07365}, {"ts": 1768484340000, "open": 0.2556, "high": 0.2561, "low": 0.2553, "close": 0.2561, "volume": 23189.5, "quote_volume": 5930.1524, "trades": 121, "taker_buy_volume": 17852.7, "taker_buy_quote": 4566.89866}, {"ts": 1768484400000, "open": 0.2562, "high": 0.2566, "low": 0.2562, "close": 0.2565, "volume": 12623.0, "quote_volume": 3238.08637, "trades": 42, "taker_buy_volume": 5215.0, "taker_buy_quote": 1337.88033}, {"ts": 1768484460000, "open": 0.2565, "high": 0.2571, "low": 0.2564, "close": 0.2571, "volume": 3837.0, "quote_volume": 985.12512, "trades": 25, "taker_buy_volume": 1777.7, "taker_buy_quote": 456.82759}, {"ts": 1768484520000, "open": 0.257, "high": 0.2575, "low": 0.257, "close": 0.2575, "volume": 19696.4, "quote_volume": 5064.62694, "trades": 30, "taker_buy_volume": 18180.9, "taker_buy_quote": 4674.91699}, {"ts": 1768484580000, "open": 0.2574, "high": 0.2574, "low": 0.2568, "close": 0.257, "volume": 9522.8, "quote_volume": 2448.18381, "trades": 63, "taker_buy_volume": 3886.9, "taker_buy_quote": 999.42352}, {"ts": 1768484640000, "open": 0.2569, "high": 0.2571, "low": 0.2566, "close": 0.257, "volume": 9197.8, "quote_volume": 2361.74356, "trades": 28, "taker_buy_volume": 1877.0, "taker_buy_quote": 482.4222}, {"ts": 1768484700000, "open": 0.2571, "high": 0.2576, "low": 0.2571, "close": 0.2576, "volume": 2232.5, "quote_volume": 574.22311, "trades": 16, "taker_buy_volume": 2173.7, "taker_buy_quote": 559.10563}, {"ts": 1768484760000, "open": 0.2577, "high": 0.2582, "low": 0.2576, "close": 0.2582, "volume": 4554.9, "quote_volume": 1174.54054, "trades": 22, "taker_buy_volume": 4026.9, "taker_buy_quote": 1038.51214}, {"ts": 1768484820000, "open": 0.2585, "high": 0.2585, "low": 0.2582, "close": 0.2585, "volume": 5889.9, "quote_volume": 1522.28746, "trades": 47, "taker_buy_volume": 4815.8, "taker_buy_quote": 1244.81017}, {"ts": 1768484880000, "open": 0.2586, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 7663.7, "quote_volume": 1984.47431, "trades": 25, "taker_buy_volume": 7429.8, "taker_buy_quote": 1923.94872}, {"ts": 1768484940000, "open": 0.2589, "high": 0.2591, "low": 0.2586, "close": 0.2591, "volume": 13258.3, "quote_volume": 3430.89636, "trades": 34, "taker_buy_volume": 5119.1, "taker_buy_quote": 1325.19406}, {"ts": 1768485000000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 2225.8, "quote_volume": 576.92158, "trades": 17, "taker_buy_volume": 2040.7, "taker_buy_quote": 528.95725}, {"ts": 1768485060000, "open": 0.2592, "high": 0.2593, "low": 0.2581, "close": 0.2583, "volume": 18818.3, "quote_volume": 4871.34036, "trades": 88, "taker_buy_volume": 13065.3, "taker_buy_quote": 3381.96677}, {"ts": 1768485120000, "open": 0.2584, "high": 0.2587, "low": 0.2584, "close": 0.2587, "volume": 1666.4, "quote_volume": 430.99295, "trades": 25, "taker_buy_volume": 1367.6, "taker_buy_quote": 353.75315}, {"ts": 1768485180000, "open": 0.2587, "high": 0.2589, "low": 0.2584, "close": 0.2586, "volume": 4625.1, "quote_volume": 1196.21951, "trades": 24, "taker_buy_volume": 2210.4, "taker_buy_quote": 571.93458}, {"ts": 1768485240000, "open": 0.2587, "high": 0.2588, "low": 0.2585, "close": 0.2588, "volume": 5638.8, "quote_volume": 1458.48636, "trades": 34, "taker_buy_volume": 2462.7, "taker_buy_quote": 637.27757}, {"ts": 1768485300000, "open": 0.2588, "high": 0.2588, "low": 0.2582, "close": 0.2583, "volume": 3789.9, "quote_volume": 979.18479, "trades": 38, "taker_buy_volume": 1632.2, "taker_buy_quote": 421.61384}, {"ts": 1768485360000, "open": 0.2584, "high": 0.2586, "low": 0.2584, "close": 0.2586, "volume": 2624.4, "quote_volume": 678.34644, "trades": 41, "taker_buy_volume": 2624.4, "taker_buy_quote": 678.34644}, {"ts": 1768485420000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 3624.3, "quote_volume": 937.64873, "trades": 15, "taker_buy_volume": 1526.5, "taker_buy_quote": 395.10374}, {"ts": 1768485480000, "open": 0.2588, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 6810.9, "quote_volume": 1762.63537, "trades": 64, "taker_buy_volume": 4960.5, "taker_buy_quote": 1283.64971}, {"ts": 1768485540000, "open": 0.2589, "high": 0.259, "low": 0.2587, "close": 0.2588, "volume": 3046.8, "quote_volume": 788.59062, "trades": 39, "taker_buy_volume": 2548.5, "taker_buy_quote": 659.59623}, {"ts": 1768485600000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 2516.5, "quote_volume": 651.236, "trades": 31, "taker_buy_volume": 2146.6, "taker_buy_quote": 555.54287}, {"ts": 1768485660000, "open": 0.2589, "high": 0.2595, "low": 0.2589, "close": 0.2595, "volume": 6554.9, "quote_volume": 1698.65866, "trades": 52, "taker_buy_volume": 6554.9, "taker_buy_quote": 1698.65866}, {"ts": 1768485720000, "open": 0.2595, "high": 0.2607, "low": 0.2595, "close": 0.2599, "volume": 16640.4, "quote_volume": 4330.91636, "trades": 128, "taker_buy_volume": 5635.9, "taker_buy_quote": 1465.44951}, {"ts": 1768485780000, "open": 0.2598, "high": 0.2604, "low": 0.2596, "close": 0.2604, "volume": 10891.9, "quote_volume": 2832.92945, "trades": 115, "taker_buy_volume": 10287.6, "taker_buy_quote": 2675.69964}, {"ts": 1768485840000, "open": 0.2604, "high": 0.2608, "low": 0.2603, "close": 0.2608, "volume": 11251.1, "quote_volume": 2930.60019, "trades": 57, "taker_buy_volume": 11212.6, "taker_buy_quote": 2920.57864}, {"ts": 1768485900000, "open": 0.2607, "high": 0.2607, "low": 0.2601, "close": 0.2604, "volume": 11093.9, "quote_volume": 2887.42295, "trades": 105, "taker_buy_volume": 6701.8, "taker_buy_quote": 1744.43415}, {"ts": 1768485960000, "open": 0.2605, "high": 0.2609, "low": 0.2605, "close": 0.2606, "volume": 1822.1, "quote_volume": 475.1271, "trades": 14, "taker_buy_volume": 577.6, "taker_buy_quote": 150.58053}, {"ts": 1768486020000, "open": 0.2608, "high": 0.2614, "low": 0.2605, "close": 0.2607, "volume": 60282.2, "quote_volume": 15737.08912, "trades": 180, "taker_buy_volume": 11987.9, "taker_buy_quote": 3129.6124}, {"ts": 1768486080000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.2611, "volume": 2759.8, "quote_volume": 720.23618, "trades": 25, "taker_buy_volume": 2674.3, "taker_buy_quote": 697.92923}, {"ts": 1768486140000, "open": 0.2612, "high": 0.2616, "low": 0.2607, "close": 0.2616, "volume": 13587.5, "quote_volume": 3548.85114, "trades": 86, "taker_buy_volume": 12249.5, "taker_buy_quote": 3199.74386}, {"ts": 1768486200000, "open": 0.2614, "high": 0.2616, "low": 0.2613, "close": 0.2614, "volume": 4651.0, "quote_volume": 1215.89632, "trades": 48, "taker_buy_volume": 3777.2, "taker_buy_quote": 987.40911}, {"ts": 1768486260000, "open": 0.2615, "high": 0.2616, "low": 0.2613, "close": 0.2615, "volume": 2117.0, "quote_volume": 553.49049, "trades": 18, "taker_buy_volume": 1724.5, "taker_buy_quote": 450.92641}, {"ts": 1768486320000, "open": 0.2615, "high": 0.2621, "low": 0.2612, "close": 0.2617, "volume": 20000.8, "quote_volume": 5234.62973, "trades": 78, "taker_buy_volume": 12905.0, "taker_buy_quote": 3378.81816}, {"ts": 1768486380000, "open": 0.2618, "high": 0.2624, "low": 0.2615, "close": 0.2622, "volume": 22071.0, "quote_volume": 5780.89083, "trades": 92, "taker_buy_volume": 4594.4, "taker_buy_quote": 1204.08826}, {"ts": 1768486440000, "open": 0.2623, "high": 0.2628, "low": 0.262, "close": 0.2624, "volume": 32146.7, "quote_volume": 8435.01354, "trades": 150, "taker_buy_volume": 9814.8, "taker_buy_quote": 2576.20243}, {"ts": 1768486500000, "open": 0.2627, "high": 0.2633, "low": 0.262, "close": 0.262, "volume": 77029.7, "quote_volume": 20248.17984, "trades": 262, "taker_buy_volume": 15682.6, "taker_buy_quote": 4124.0221}, {"ts": 1768486560000, "open": 0.262, "high": 0.2622, "low": 0.261, "close": 0.2612, "volume": 8561.4, "quote_volume": 2241.33034, "trades": 56, "taker_buy_volume": 6216.0, "taker_buy_quote": 1627.92052}, {"ts": 1768486620000, "open": 0.2612, "high": 0.2612, "low": 0.2605, "close": 0.2608, "volume": 10793.1, "quote_volume": 2816.12037, "trades": 47, "taker_buy_volume": 6145.3, "taker_buy_quote": 1602.9785}, {"ts": 1768486680000, "open": 0.2607, "high": 0.2609, "low": 0.2603, "close": 0.2609, "volume": 22664.4, "quote_volume": 5906.82437, "trades": 84, "taker_buy_volume": 9409.7, "taker_buy_quote": 2453.14875}, {"ts": 1768486740000, "open": 0.2606, "high": 0.2616, "low": 0.2599, "close": 0.2616, "volume": 32595.2, "quote_volume": 8492.90229, "trades": 207, "taker_buy_volume": 19279.4, "taker_buy_quote": 5025.49167}, {"ts": 1768486800000, "open": 0.2613, "high": 0.262, "low": 0.2613, "close": 0.2613, "volume": 7165.8, "quote_volume": 1875.22477, "trades": 59, "taker_buy_volume": 3731.5, "taker_buy_quote": 976.27318}, {"ts": 1768486860000, "open": 0.2613, "high": 0.2624, "low": 0.2612, "close": 0.2624, "volume": 4909.8, "quote_volume": 1287.22118, "trades": 34, "taker_buy_volume": 3855.8, "taker_buy_quote": 1011.03829}, {"ts": 1768486920000, "open": 0.2624, "high": 0.2625, "low": 0.2608, "close": 0.2614, "volume": 47213.6, "quote_volume": 12349.44779, "trades": 104, "taker_buy_volume": 23299.0, "taker_buy_quote": 6089.87819}, {"ts": 1768486980000, "open": 0.2614, "high": 0.2616, "low": 0.2609, "close": 0.2611, "volume": 4157.2, "quote_volume": 1086.18113, "trades": 17, "taker_buy_volume": 2352.9, "taker_buy_quote": 615.1107}, {"ts": 1768487040000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 658.5, "quote_volume": 171.93051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487100000, "open": 0.2609, "high": 0.2609, "low": 0.2599, "close": 0.26, "volume": 28334.2, "quote_volume": 7372.1193, "trades": 33, "taker_buy_volume": 2480.4, "taker_buy_quote": 646.04874}, {"ts": 1768487160000, "open": 0.26, "high": 0.2605, "low": 0.2595, "close": 0.2603, "volume": 11422.4, "quote_volume": 2970.42555, "trades": 46, "taker_buy_volume": 9295.1, "taker_buy_quote": 2417.78486}, {"ts": 1768487220000, "open": 0.2601, "high": 0.2605, "low": 0.2601, "close": 0.2605, "volume": 4244.6, "quote_volume": 1105.12877, "trades": 29, "taker_buy_volume": 4206.1, "taker_buy_quote": 1095.11492}, {"ts": 1768487280000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2602, "volume": 1829.0, "quote_volume": 475.93625, "trades": 21, "taker_buy_volume": 1254.3, "taker_buy_quote": 326.39526}, {"ts": 1768487340000, "open": 0.2601, "high": 0.2611, "low": 0.2599, "close": 0.2608, "volume": 8866.1, "quote_volume": 2312.09959, "trades": 44, "taker_buy_volume": 6929.2, "taker_buy_quote": 1807.41537}, {"ts": 1768487400000, "open": 0.2608, "high": 0.2608, "low": 0.2593, "close": 0.2607, "volume": 22332.3, "quote_volume": 5808.56051, "trades": 97, "taker_buy_volume": 12409.5, "taker_buy_quote": 3227.22433}, {"ts": 1768487460000, "open": 0.2606, "high": 0.2636, "low": 0.2601, "close": 0.2624, "volume": 122011.3, "quote_volume": 31983.22775, "trades": 374, "taker_buy_volume": 78618.8, "taker_buy_quote": 20617.56216}, {"ts": 1768487520000, "open": 0.2625, "high": 0.2631, "low": 0.2609, "close": 0.261, "volume": 27112.0, "quote_volume": 7110.2053, "trades": 126, "taker_buy_volume": 7439.6, "taker_buy_quote": 1952.47259}, {"ts": 1768487580000, "open": 0.2614, "high": 0.2616, "low": 0.2611, "close": 0.2611, "volume": 1412.1, "quote_volume": 368.99928, "trades": 11, "taker_buy_volume": 549.2, "taker_buy_quote": 143.56923}, {"ts": 1768487640000, "open": 0.2613, "high": 0.2616, "low": 0.2608, "close": 0.2613, "volume": 8814.5, "quote_volume": 2303.7354, "trades": 72, "taker_buy_volume": 5173.3, "taker_buy_quote": 1352.47577}, {"ts": 1768487700000, "open": 0.2614, "high": 0.2621, "low": 0.2614, "close": 0.2621, "volume": 16985.1, "quote_volume": 4446.67796, "trades": 89, "taker_buy_volume": 8300.5, "taker_buy_quote": 2173.53108}, {"ts": 1768487760000, "open": 0.2622, "high": 0.2624, "low": 0.2618, "close": 0.2622, "volume": 13672.6, "quote_volume": 3585.08575, "trades": 73, "taker_buy_volume": 1096.8, "taker_buy_quote": 287.50805}, {"ts": 1768487820000, "open": 0.2623, "high": 0.2631, "low": 0.2619, "close": 0.2631, "volume": 29036.9, "quote_volume": 7615.91042, "trades": 113, "taker_buy_volume": 8524.3, "taker_buy_quote": 2235.97211}, {"ts": 1768487880000, "open": 0.2632, "high": 0.2632, "low": 0.2622, "close": 0.2622, "volume": 21498.0, "quote_volume": 5651.99298, "trades": 138, "taker_buy_volume": 5684.0, "taker_buy_quote": 1495.24476}, {"ts": 1768487940000, "open": 0.2623, "high": 0.2625, "low": 0.2607, "close": 0.2617, "volume": 25111.9, "quote_volume": 6563.81537, "trades": 132, "taker_buy_volume": 4861.7, "taker_buy_quote": 1272.15557}, {"ts": 1768488000000, "open": 0.2616, "high": 0.2625, "low": 0.2613, "close": 0.2623, "volume": 27047.8, "quote_volume": 7089.74503, "trades": 100, "taker_buy_volume": 7973.3, "taker_buy_quote": 2088.54269}, {"ts": 1768488060000, "open": 0.262, "high": 0.2629, "low": 0.2619, "close": 0.2619, "volume": 32519.9, "quote_volume": 8530.2312, "trades": 92, "taker_buy_volume": 28412.2, "taker_buy_quote": 7452.99427}, {"ts": 1768488120000, "open": 0.2623, "high": 0.2633, "low": 0.2622, "close": 0.263, "volume": 31185.2, "quote_volume": 8193.91946, "trades": 164, "taker_buy_volume": 14155.8, "taker_buy_quote": 3719.55735}, {"ts": 1768488180000, "open": 0.2631, "high": 0.2646, "low": 0.2631, "close": 0.2642, "volume": 114812.6, "quote_volume": 30277.82079, "trades": 228, "taker_buy_volume": 48435.0, "taker_buy_quote": 12777.83215}, {"ts": 1768488240000, "open": 0.2642, "high": 0.2657, "low": 0.2636, "close": 0.2643, "volume": 132950.3, "quote_volume": 35209.25274, "trades": 430, "taker_buy_volume": 87648.5, "taker_buy_quote": 23224.20527}, {"ts": 1768488300000, "open": 0.2642, "high": 0.265, "low": 0.2636, "close": 0.2643, "volume": 39366.5, "quote_volume": 10406.20433, "trades": 186, "taker_buy_volume": 18352.0, "taker_buy_quote": 4852.50237}, {"ts": 1768488360000, "open": 0.2642, "high": 0.2657, "low": 0.2634, "close": 0.2654, "volume": 45787.3, "quote_volume": 12111.38276, "trades": 177, "taker_buy_volume": 41822.4, "taker_buy_quote": 11062.07176}, {"ts": 1768488420000, "open": 0.2653, "high": 0.2665, "low": 0.2651, "close": 0.2664, "volume": 51927.5, "quote_volume": 13797.43969, "trades": 174, "taker_buy_volume": 25763.6, "taker_buy_quote": 6844.53685}, {"ts": 1768488480000, "open": 0.2661, "high": 0.2665, "low": 0.2661, "close": 0.2665, "volume": 5644.3, "quote_volume": 1503.57424, "trades": 50, "taker_buy_volume": 3894.0, "taker_buy_quote": 1037.4829}, {"ts": 1768488540000, "open": 0.2664, "high": 0.2692, "low": 0.2663, "close": 0.2692, "volume": 92760.9, "quote_volume": 24811.88941, "trades": 254, "taker_buy_volume": 70814.6, "taker_buy_quote": 18946.38471}, {"ts": 1768488600000, "open": 0.2689, "high": 0.2715, "low": 0.2685, "close": 0.2715, "volume": 97037.7, "quote_volume": 26245.23595, "trades": 456, "taker_buy_volume": 60481.1, "taker_buy_quote": 16355.56249}, {"ts": 1768488660000, "open": 0.2712, "high": 0.2712, "low": 0.2692, "close": 0.2698, "volume": 50765.4, "quote_volume": 13692.29279, "trades": 134, "taker_buy_volume": 25419.0, "taker_buy_quote": 6858.17228}, {"ts": 1768488720000, "open": 0.2695, "high": 0.2698, "low": 0.2677, "close": 0.2684, "volume": 26258.0, "quote_volume": 7061.73688, "trades": 96, "taker_buy_volume": 17393.4, "taker_buy_quote": 4678.42716}, {"ts": 1768488780000, "open": 0.2685, "high": 0.2691, "low": 0.2674, "close": 0.2677, "volume": 20622.6, "quote_volume": 5532.67931, "trades": 68, "taker_buy_volume": 13577.6, "taker_buy_quote": 3645.17949}, {"ts": 1768488840000, "open": 0.2677, "high": 0.2692, "low": 0.2677, "close": 0.2684, "volume": 24927.9, "quote_volume": 6694.57118, "trades": 103, "taker_buy_volume": 17653.6, "taker_buy_quote": 4740.23874}, {"ts": 1768488900000, "open": 0.2688, "high": 0.2703, "low": 0.2687, "close": 0.269, "volume": 30380.8, "quote_volume": 8193.58772, "trades": 124, "taker_buy_volume": 17750.0, "taker_buy_quote": 4789.17693}, {"ts": 1768488960000, "open": 0.2688, "high": 0.2693, "low": 0.2679, "close": 0.2685, "volume": 4334.2, "quote_volume": 1163.72517, "trades": 47, "taker_buy_volume": 2582.7, "taker_buy_quote": 693.9747}, {"ts": 1768489020000, "open": 0.2684, "high": 0.2687, "low": 0.2648, "close": 0.265, "volume": 90745.0, "quote_volume": 24177.91895, "trades": 322, "taker_buy_volume": 38571.8, "taker_buy_quote": 10271.56716}, {"ts": 1768489080000, "open": 0.2653, "high": 0.2656, "low": 0.2639, "close": 0.2649, "volume": 43424.2, "quote_volume": 11498.34373, "trades": 121, "taker_buy_volume": 20074.0, "taker_buy_quote": 5312.52093}, {"ts": 1768489140000, "open": 0.265, "high": 0.2655, "low": 0.2638, "close": 0.2638, "volume": 48448.0, "quote_volume": 12820.52922, "trades": 138, "taker_buy_volume": 21931.0, "taker_buy_quote": 5806.75034}, {"ts": 1768489200000, "open": 0.2643, "high": 0.2659, "low": 0.2642, "close": 0.2656, "volume": 19363.8, "quote_volume": 5136.27875, "trades": 111, "taker_buy_volume": 14442.9, "taker_buy_quote": 3830.64738}, {"ts": 1768489260000, "open": 0.2653, "high": 0.2665, "low": 0.2643, "close": 0.2662, "volume": 17504.9, "quote_volume": 4642.23221, "trades": 121, "taker_buy_volume": 11816.5, "taker_buy_quote": 3133.77133}, {"ts": 1768489320000, "open": 0.2661, "high": 0.2684, "low": 0.2652, "close": 0.2671, "volume": 190885.7, "quote_volume": 50969.52882, "trades": 545, "taker_buy_volume": 58309.3, "taker_buy_quote": 15549.45362}, {"ts": 1768489380000, "open": 0.267, "high": 0.2672, "low": 0.2658, "close": 0.2658, "volume": 45175.0, "quote_volume": 12045.26881, "trades": 202, "taker_buy_volume": 28939.8, "taker_buy_quote": 7716.88955}, {"ts": 1768489440000, "open": 0.2657, "high": 0.2667, "low": 0.2655, "close": 0.2664, "volume": 21414.2, "quote_volume": 5695.89462, "trades": 97, "taker_buy_volume": 16250.1, "taker_buy_quote": 4323.3973}, {"ts": 1768489500000, "open": 0.2664, "high": 0.2667, "low": 0.2658, "close": 0.2661, "volume": 6480.2, "quote_volume": 1726.14707, "trades": 48, "taker_buy_volume": 5124.5, "taker_buy_quote": 1365.19931}, {"ts": 1768489560000, "open": 0.2657, "high": 0.266, "low": 0.2653, "close": 0.2656, "volume": 12316.9, "quote_volume": 3270.69206, "trades": 46, "taker_buy_volume": 8021.9, "taker_buy_quote": 2130.63558}, {"ts": 1768489620000, "open": 0.2655, "high": 0.2658, "low": 0.265, "close": 0.2654, "volume": 14435.0, "quote_volume": 3828.94083, "trades": 50, "taker_buy_volume": 8273.8, "taker_buy_quote": 2194.96857}, {"ts": 1768489680000, "open": 0.2653, "high": 0.2663, "low": 0.2646, "close": 0.2661, "volume": 8327.5, "quote_volume": 2209.41435, "trades": 58, "taker_buy_volume": 5694.5, "taker_buy_quote": 1510.876}, {"ts": 1768489740000, "open": 0.266, "high": 0.2671, "low": 0.2656, "close": 0.267, "volume": 8700.5, "quote_volume": 2316.83851, "trades": 54, "taker_buy_volume": 5691.5, "taker_buy_quote": 1515.02331}, {"ts": 1768489800000, "open": 0.267, "high": 0.2688, "low": 0.267, "close": 0.2685, "volume": 18315.4, "quote_volume": 4914.98449, "trades": 104, "taker_buy_volume": 12049.4, "taker_buy_quote": 3233.72061}, {"ts": 1768489860000, "open": 0.2689, "high": 0.27, "low": 0.2687, "close": 0.27, "volume": 66994.3, "quote_volume": 18061.04398, "trades": 84, "taker_buy_volume": 61711.9, "taker_buy_quote": 16639.78698}, {"ts": 1768489920000, "open": 0.2698, "high": 0.27, "low": 0.2675, "close": 0.268, "volume": 64209.7, "quote_volume": 17300.36034, "trades": 171, "taker_buy_volume": 46811.2, "taker_buy_quote": 12620.4201}, {"ts": 1768489980000, "open": 0.2678, "high": 0.2688, "low": 0.2676, "close": 0.2677, "volume": 26387.9, "quote_volume": 7076.20623, "trades": 111, "taker_buy_volume": 9061.5, "taker_buy_quote": 2430.2426}, {"ts": 1768490040000, "open": 0.2679, "high": 0.2685, "low": 0.2675, "close": 0.2679, "volume": 14014.1, "quote_volume": 3756.62524, "trades": 70, "taker_buy_volume": 7049.2, "taker_buy_quote": 1890.03236}, {"ts": 1768490100000, "open": 0.2676, "high": 0.2683, "low": 0.2676, "close": 0.2681, "volume": 9473.6, "quote_volume": 2539.77611, "trades": 56, "taker_buy_volume": 5989.6, "taker_buy_quote": 1605.976}, {"ts": 1768490160000, "open": 0.2682, "high": 0.269, "low": 0.268, "close": 0.2689, "volume": 9593.8, "quote_volume": 2575.42354, "trades": 73, "taker_buy_volume": 3757.5, "taker_buy_quote": 1009.45553}, {"ts": 1768490220000, "open": 0.269, "high": 0.2694, "low": 0.268, "close": 0.2683, "volume": 17407.4, "quote_volume": 4674.90823, "trades": 66, "taker_buy_volume": 6772.9, "taker_buy_quote": 1817.81107}, {"ts": 1768490280000, "open": 0.268, "high": 0.268, "low": 0.2664, "close": 0.2666, "volume": 14109.9, "quote_volume": 3768.21711, "trades": 60, "taker_buy_volume": 5577.5, "taker_buy_quote": 1488.18728}, {"ts": 1768490340000, "open": 0.2666, "high": 0.2666, "low": 0.2643, "close": 0.2646, "volume": 56865.9, "quote_volume": 15086.3995, "trades": 136, "taker_buy_volume": 9935.9, "taker_buy_quote": 2635.97706}, {"ts": 1768490400000, "open": 0.2647, "high": 0.2661, "low": 0.2646, "close": 0.2657, "volume": 30709.0, "quote_volume": 8157.1655, "trades": 103, "taker_buy_volume": 13961.1, "taker_buy_quote": 3707.00117}, {"ts": 1768490460000, "open": 0.2656, "high": 0.2656, "low": 0.264, "close": 0.264, "volume": 23045.0, "quote_volume": 6101.21429, "trades": 88, "taker_buy_volume": 9669.9, "taker_buy_quote": 2561.01123}, {"ts": 1768490520000, "open": 0.2643, "high": 0.2654, "low": 0.2641, "close": 0.265, "volume": 16741.8, "quote_volume": 4430.41635, "trades": 87, "taker_buy_volume": 10009.2, "taker_buy_quote": 2648.31158}, {"ts": 1768490580000, "open": 0.2654, "high": 0.2656, "low": 0.2643, "close": 0.2647, "volume": 20930.8, "quote_volume": 5545.92115, "trades": 80, "taker_buy_volume": 5676.0, "taker_buy_quote": 1504.39242}, {"ts": 1768490640000, "open": 0.2648, "high": 0.265, "low": 0.2619, "close": 0.262, "volume": 73776.6, "quote_volume": 19419.04571, "trades": 309, "taker_buy_volume": 46807.6, "taker_buy_quote": 12327.31781}, {"ts": 1768490700000, "open": 0.2623, "high": 0.2631, "low": 0.2621, "close": 0.2628, "volume": 28004.3, "quote_volume": 7351.17046, "trades": 119, "taker_buy_volume": 19284.1, "taker_buy_quote": 5063.46537}, {"ts": 1768490760000, "open": 0.2629, "high": 0.2636, "low": 0.2629, "close": 0.2634, "volume": 3885.7, "quote_volume": 1023.31355, "trades": 22, "taker_buy_volume": 1989.7, "taker_buy_quote": 523.832}, {"ts": 1768490820000, "open": 0.2636, "high": 0.2642, "low": 0.2636, "close": 0.2638, "volume": 2610.2, "quote_volume": 688.98633, "trades": 27, "taker_buy_volume": 1922.2, "taker_buy_quote": 507.43538}, {"ts": 1768490880000, "open": 0.2638, "high": 0.2638, "low": 0.2619, "close": 0.2625, "volume": 9060.2, "quote_volume": 2380.98883, "trades": 50, "taker_buy_volume": 4936.7, "taker_buy_quote": 1295.20763}, {"ts": 1768490940000, "open": 0.2626, "high": 0.2627, "low": 0.2621, "close": 0.2625, "volume": 13464.4, "quote_volume": 3534.24943, "trades": 33, "taker_buy_volume": 3181.6, "taker_buy_quote": 835.34712}, {"ts": 1768491000000, "open": 0.2628, "high": 0.2633, "low": 0.2623, "close": 0.2623, "volume": 19662.8, "quote_volume": 5168.89622, "trades": 61, "taker_buy_volume": 3311.0, "taker_buy_quote": 871.05293}, {"ts": 1768491060000, "open": 0.2631, "high": 0.2638, "low": 0.2628, "close": 0.2636, "volume": 6143.2, "quote_volume": 1618.09962, "trades": 25, "taker_buy_volume": 2826.2, "taker_buy_quote": 743.95235}, {"ts": 1768491120000, "open": 0.2635, "high": 0.2641, "low": 0.2633, "close": 0.2637, "volume": 6755.9, "quote_volume": 1781.00453, "trades": 36, "taker_buy_volume": 988.5, "taker_buy_quote": 260.77089}, {"ts": 1768491180000, "open": 0.2635, "high": 0.2636, "low": 0.263, "close": 0.263, "volume": 4124.0, "quote_volume": 1085.42788, "trades": 19, "taker_buy_volume": 1428.6, "taker_buy_quote": 376.21304}, {"ts": 1768491240000, "open": 0.263, "high": 0.2632, "low": 0.262, "close": 0.2622, "volume": 13217.1, "quote_volume": 3470.64361, "trades": 60, "taker_buy_volume": 8191.5, "taker_buy_quote": 2151.26508}, {"ts": 1768491300000, "open": 0.2622, "high": 0.2637, "low": 0.2622, "close": 0.2637, "volume": 13061.0, "quote_volume": 3435.18746, "trades": 60, "taker_buy_volume": 10242.2, "taker_buy_quote": 2694.58127}, {"ts": 1768491360000, "open": 0.2632, "high": 0.2632, "low": 0.2625, "close": 0.2625, "volume": 8802.2, "quote_volume": 2314.19131, "trades": 32, "taker_buy_volume": 1260.9, "taker_buy_quote": 331.19343}, {"ts": 1768491420000, "open": 0.2625, "high": 0.2635, "low": 0.2624, "close": 0.2634, "volume": 4876.5, "quote_volume": 1283.39064, "trades": 30, "taker_buy_volume": 3541.0, "taker_buy_quote": 932.05158}, {"ts": 1768491480000, "open": 0.2636, "high": 0.2645, "low": 0.2634, "close": 0.2634, "volume": 15104.8, "quote_volume": 3987.44429, "trades": 61, "taker_buy_volume": 4687.3, "taker_buy_quote": 1238.44658}, {"ts": 1768491540000, "open": 0.2636, "high": 0.2639, "low": 0.2632, "close": 0.2637, "volume": 20128.3, "quote_volume": 5305.08893, "trades": 58, "taker_buy_volume": 14848.4, "taker_buy_quote": 3914.55626}, {"ts": 1768491600000, "open": 0.2637, "high": 0.2638, "low": 0.2622, "close": 0.2626, "volume": 21814.2, "quote_volume": 5731.81735, "trades": 63, "taker_buy_volume": 1460.6, "taker_buy_quote": 384.4634}, {"ts": 1768491660000, "open": 0.2625, "high": 0.2626, "low": 0.2617, "close": 0.2619, "volume": 22881.1, "quote_volume": 5995.06736, "trades": 70, "taker_buy_volume": 7671.0, "taker_buy_quote": 2009.90652}, {"ts": 1768491720000, "open": 0.2618, "high": 0.263, "low": 0.2618, "close": 0.2629, "volume": 10813.3, "quote_volume": 2839.42698, "trades": 53, "taker_buy_volume": 4632.2, "taker_buy_quote": 1215.01361}, {"ts": 1768491780000, "open": 0.263, "high": 0.2662, "low": 0.263, "close": 0.265, "volume": 29296.1, "quote_volume": 7765.88713, "trades": 125, "taker_buy_volume": 22573.8, "taker_buy_quote": 5983.7793}, {"ts": 1768491840000, "open": 0.2649, "high": 0.265, "low": 0.2639, "close": 0.2641, "volume": 9842.1, "quote_volume": 2601.7239, "trades": 54, "taker_buy_volume": 2356.1, "taker_buy_quote": 623.20568}, {"ts": 1768491900000, "open": 0.2641, "high": 0.2649, "low": 0.2636, "close": 0.2639, "volume": 17662.4, "quote_volume": 4668.01481, "trades": 54, "taker_buy_volume": 9095.2, "taker_buy_quote": 2405.71668}, {"ts": 1768491960000, "open": 0.2637, "high": 0.2637, "low": 0.2623, "close": 0.2624, "volume": 16070.5, "quote_volume": 4224.30354, "trades": 88, "taker_buy_volume": 4966.4, "taker_buy_quote": 1305.74527}, {"ts": 1768492020000, "open": 0.2624, "high": 0.2628, "low": 0.2621, "close": 0.2628, "volume": 15462.0, "quote_volume": 4057.32823, "trades": 41, "taker_buy_volume": 13138.2, "taker_buy_quote": 3447.49533}, {"ts": 1768492080000, "open": 0.2628, "high": 0.2666, "low": 0.2626, "close": 0.2641, "volume": 125136.5, "quote_volume": 33088.79461, "trades": 413, "taker_buy_volume": 85877.1, "taker_buy_quote": 22713.66957}, {"ts": 1768492140000, "open": 0.2639, "high": 0.2641, "low": 0.2629, "close": 0.2631, "volume": 7128.1, "quote_volume": 1878.88694, "trades": 43, "taker_buy_volume": 1842.0, "taker_buy_quote": 485.1378}, {"ts": 1768492200000, "open": 0.2631, "high": 0.2642, "low": 0.2631, "close": 0.264, "volume": 25085.5, "quote_volume": 6616.23521, "trades": 62, "taker_buy_volume": 23540.0, "taker_buy_quote": 6208.66661}, {"ts": 1768492260000, "open": 0.2642, "high": 0.2643, "low": 0.2634, "close": 0.2634, "volume": 1121.6, "quote_volume": 296.03794, "trades": 16, "taker_buy_volume": 192.2, "taker_buy_quote": 50.76388}, {"ts": 1768492320000, "open": 0.2634, "high": 0.2634, "low": 0.2623, "close": 0.2623, "volume": 6079.9, "quote_volume": 1597.11164, "trades": 33, "taker_buy_volume": 114.2, "taker_buy_quote": 30.04981}, {"ts": 1768492380000, "open": 0.2626, "high": 0.2627, "low": 0.262, "close": 0.2623, "volume": 5225.7, "quote_volume": 1371.12285, "trades": 16, "taker_buy_volume": 2947.3, "taker_buy_quote": 773.80177}, {"ts": 1768492440000, "open": 0.262, "high": 0.2622, "low": 0.261, "close": 0.2611, "volume": 28512.4, "quote_volume": 7456.32316, "trades": 142, "taker_buy_volume": 10263.2, "taker_buy_quote": 2684.18924}, {"ts": 1768492500000, "open": 0.261, "high": 0.2612, "low": 0.2583, "close": 0.26, "volume": 278713.0, "quote_volume": 72472.37624, "trades": 573, "taker_buy_volume": 60312.1, "taker_buy_quote": 15693.46869}, {"ts": 1768492560000, "open": 0.2601, "high": 0.2611, "low": 0.2598, "close": 0.2611, "volume": 18858.3, "quote_volume": 4909.36257, "trades": 89, "taker_buy_volume": 10697.4, "taker_buy_quote": 2785.33393}, {"ts": 1768492620000, "open": 0.2611, "high": 0.2616, "low": 0.2597, "close": 0.2616, "volume": 45423.1, "quote_volume": 11834.75078, "trades": 165, "taker_buy_volume": 25111.8, "taker_buy_quote": 6543.39505}, {"ts": 1768492680000, "open": 0.2616, "high": 0.2622, "low": 0.2611, "close": 0.2616, "volume": 24891.1, "quote_volume": 6511.72328, "trades": 81, "taker_buy_volume": 3808.2, "taker_buy_quote": 996.98327}, {"ts": 1768492740000, "open": 0.2615, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 689.3, "quote_volume": 180.24046, "trades": 8, "taker_buy_volume": 114.9, "taker_buy_quote": 30.04635}, {"ts": 1768492800000, "open": 0.2615, "high": 0.262, "low": 0.2613, "close": 0.2616, "volume": 13205.8, "quote_volume": 3456.84578, "trades": 48, "taker_buy_volume": 5860.7, "taker_buy_quote": 1534.30963}, {"ts": 1768492860000, "open": 0.2616, "high": 0.2616, "low": 0.2599, "close": 0.2603, "volume": 58037.9, "quote_volume": 15125.79039, "trades": 243, "taker_buy_volume": 36222.3, "taker_buy_quote": 9444.58067}, {"ts": 1768492920000, "open": 0.2601, "high": 0.2621, "low": 0.2597, "close": 0.2606, "volume": 54626.8, "quote_volume": 14243.87339, "trades": 190, "taker_buy_volume": 30151.9, "taker_buy_quote": 7855.4736}, {"ts": 1768492980000, "open": 0.2607, "high": 0.261, "low": 0.2596, "close": 0.2599, "volume": 10406.3, "quote_volume": 2707.72843, "trades": 50, "taker_buy_volume": 4632.5, "taker_buy_quote": 1204.65615}, {"ts": 1768493040000, "open": 0.2598, "high": 0.2602, "low": 0.2593, "close": 0.2602, "volume": 11645.6, "quote_volume": 3023.66801, "trades": 45, "taker_buy_volume": 4488.2, "taker_buy_quote": 1166.31218}, {"ts": 1768493100000, "open": 0.2601, "high": 0.2602, "low": 0.259, "close": 0.2593, "volume": 16019.4, "quote_volume": 4155.84781, "trades": 50, "taker_buy_volume": 3589.3, "taker_buy_quote": 931.98896}, {"ts": 1768493160000, "open": 0.2594, "high": 0.2594, "low": 0.2585, "close": 0.2586, "volume": 24203.1, "quote_volume": 6268.46374, "trades": 115, "taker_buy_volume": 15373.0, "taker_buy_quote": 3982.44807}, {"ts": 1768493220000, "open": 0.2588, "high": 0.2591, "low": 0.2587, "close": 0.2588, "volume": 5556.8, "quote_volume": 1439.02718, "trades": 41, "taker_buy_volume": 4093.0, "taker_buy_quote": 1060.0228}, {"ts": 1768493280000, "open": 0.2591, "high": 0.2608, "low": 0.2591, "close": 0.2603, "volume": 24188.0, "quote_volume": 6288.01402, "trades": 87, "taker_buy_volume": 20678.8, "taker_buy_quote": 5376.42158}, {"ts": 1768493340000, "open": 0.2602, "high": 0.2602, "low": 0.2587, "close": 0.2587, "volume": 15344.2, "quote_volume": 3976.16103, "trades": 77, "taker_buy_volume": 6766.9, "taker_buy_quote": 1752.97134}, {"ts": 1768493400000, "open": 0.259, "high": 0.2598, "low": 0.259, "close": 0.2597, "volume": 5365.9, "quote_volume": 1392.35592, "trades": 29, "taker_buy_volume": 4980.8, "taker_buy_quote": 1292.42338}, {"ts": 1768493460000, "open": 0.2597, "high": 0.2609, "low": 0.2597, "close": 0.2604, "volume": 7922.9, "quote_volume": 2064.49287, "trades": 45, "taker_buy_volume": 7434.8, "taker_buy_quote": 1937.39192}, {"ts": 1768493520000, "open": 0.2604, "high": 0.2605, "low": 0.2591, "close": 0.2594, "volume": 13345.3, "quote_volume": 3465.07871, "trades": 57, "taker_buy_volume": 970.2, "taker_buy_quote": 252.25415}, {"ts": 1768493580000, "open": 0.2594, "high": 0.2599, "low": 0.259, "close": 0.2595, "volume": 27207.1, "quote_volume": 7059.9332, "trades": 69, "taker_buy_volume": 19811.2, "taker_buy_quote": 5141.47407}, {"ts": 1768493640000, "open": 0.2592, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 3698.2, "quote_volume": 958.57322, "trades": 19, "taker_buy_volume": 3180.6, "taker_buy_quote": 824.48359}, {"ts": 1768493700000, "open": 0.2591, "high": 0.2597, "low": 0.259, "close": 0.2597, "volume": 2707.7, "quote_volume": 702.0544, "trades": 20, "taker_buy_volume": 1133.3, "taker_buy_quote": 293.97227}, {"ts": 1768493760000, "open": 0.2596, "high": 0.2602, "low": 0.2595, "close": 0.2602, "volume": 2277.3, "quote_volume": 592.20205, "trades": 20, "taker_buy_volume": 1076.6, "taker_buy_quote": 280.0004}, {"ts": 1768493820000, "open": 0.2602, "high": 0.2607, "low": 0.2602, "close": 0.2606, "volume": 5277.4, "quote_volume": 1374.83362, "trades": 16, "taker_buy_volume": 4863.4, "taker_buy_quote": 1267.04675}, {"ts": 1768493880000, "open": 0.2606, "high": 0.2611, "low": 0.2606, "close": 0.2606, "volume": 13610.5, "quote_volume": 3551.12553, "trades": 37, "taker_buy_volume": 10530.4, "taker_buy_quote": 2747.3397}, {"ts": 1768493940000, "open": 0.2605, "high": 0.2605, "low": 0.2601, "close": 0.2601, "volume": 853.4, "quote_volume": 222.1367, "trades": 10, "taker_buy_volume": 230.6, "taker_buy_quote": 60.02903}, {"ts": 1768494000000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 503.0, "quote_volume": 130.7375, "trades": 5, "taker_buy_volume": 192.1, "taker_buy_quote": 49.92679}, {"ts": 1768494060000, "open": 0.2598, "high": 0.2601, "low": 0.2598, "close": 0.2599, "volume": 2813.7, "quote_volume": 731.39056, "trades": 15, "taker_buy_volume": 1668.0, "taker_buy_quote": 433.63169}, {"ts": 1768494120000, "open": 0.2598, "high": 0.2601, "low": 0.2595, "close": 0.2597, "volume": 5234.4, "quote_volume": 1359.65651, "trades": 33, "taker_buy_volume": 2006.3, "taker_buy_quote": 520.98068}, {"ts": 1768494180000, "open": 0.2596, "high": 0.2599, "low": 0.2596, "close": 0.2599, "volume": 2714.0, "quote_volume": 705.04805, "trades": 16, "taker_buy_volume": 1613.5, "taker_buy_quote": 419.28325}, {"ts": 1768494240000, "open": 0.2598, "high": 0.2601, "low": 0.2595, "close": 0.2598, "volume": 11573.4, "quote_volume": 3006.39014, "trades": 47, "taker_buy_volume": 7980.7, "taker_buy_quote": 2073.55872}, {"ts": 1768494300000, "open": 0.2597, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 2961.3, "quote_volume": 768.74991, "trades": 14, "taker_buy_volume": 1334.1, "taker_buy_quote": 346.40669}, {"ts": 1768494360000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 1430.1, "quote_volume": 371.24188, "trades": 6, "taker_buy_volume": 1270.7, "taker_buy_quote": 329.87758}, {"ts": 1768494420000, "open": 0.2598, "high": 0.2598, "low": 0.2591, "close": 0.2592, "volume": 3109.6, "quote_volume": 806.16858, "trades": 20, "taker_buy_volume": 1617.1, "taker_buy_quote": 419.16823}, {"ts": 1768494480000, "open": 0.2592, "high": 0.2592, "low": 0.2585, "close": 0.2588, "volume": 19447.6, "quote_volume": 5032.30837, "trades": 47, "taker_buy_volume": 16279.1, "taker_buy_quote": 4211.93368}, {"ts": 1768494540000, "open": 0.2586, "high": 0.259, "low": 0.2579, "close": 0.2588, "volume": 34715.7, "quote_volume": 8973.1298, "trades": 89, "taker_buy_volume": 17364.0, "taker_buy_quote": 4491.53098}, {"ts": 1768494600000, "open": 0.2588, "high": 0.259, "low": 0.2583, "close": 0.2589, "volume": 8232.1, "quote_volume": 2128.75531, "trades": 34, "taker_buy_volume": 1615.6, "taker_buy_quote": 417.89957}, {"ts": 1768494660000, "open": 0.259, "high": 0.259, "low": 0.2588, "close": 0.2588, "volume": 416.5, "quote_volume": 107.82102, "trades": 7, "taker_buy_volume": 147.0, "taker_buy_quote": 38.05134}, {"ts": 1768494720000, "open": 0.2589, "high": 0.2593, "low": 0.2589, "close": 0.2589, "volume": 1162.4, "quote_volume": 301.23179, "trades": 14, "taker_buy_volume": 193.5, "taker_buy_quote": 50.13585}, {"ts": 1768494780000, "open": 0.259, "high": 0.259, "low": 0.2586, "close": 0.2587, "volume": 1619.7, "quote_volume": 418.97586, "trades": 12, "taker_buy_volume": 866.1, "taker_buy_quote": 224.07168}, {"ts": 1768494840000, "open": 0.2588, "high": 0.2595, "low": 0.2588, "close": 0.2593, "volume": 2898.8, "quote_volume": 751.67479, "trades": 19, "taker_buy_volume": 2821.5, "taker_buy_quote": 731.62704}, {"ts": 1768494900000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 38.6, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02056}, {"ts": 1768494960000, "open": 0.2595, "high": 0.2595, "low": 0.2589, "close": 0.2593, "volume": 2181.9, "quote_volume": 565.41067, "trades": 13, "taker_buy_volume": 1517.6, "taker_buy_quote": 393.22177}, {"ts": 1768495020000, "open": 0.2594, "high": 0.26, "low": 0.2594, "close": 0.26, "volume": 1183.7, "quote_volume": 307.22414, "trades": 15, "taker_buy_volume": 976.4, "taker_buy_quote": 253.43365}, {"ts": 1768495080000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 23.5, "quote_volume": 6.10765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495140000, "open": 0.2599, "high": 0.2599, "low": 0.2595, "close": 0.2596, "volume": 547.8, "quote_volume": 142.22699, "trades": 7, "taker_buy_volume": 342.9, "taker_buy_quote": 89.01684}, {"ts": 1768495200000, "open": 0.2596, "high": 0.26, "low": 0.2596, "close": 0.26, "volume": 5895.0, "quote_volume": 1531.33206, "trades": 17, "taker_buy_volume": 5771.2, "taker_buy_quote": 1499.16882}, {"ts": 1768495260000, "open": 0.26, "high": 0.2605, "low": 0.2597, "close": 0.2601, "volume": 7314.7, "quote_volume": 1902.61777, "trades": 43, "taker_buy_volume": 3208.4, "taker_buy_quote": 834.47972}, {"ts": 1768495320000, "open": 0.2599, "high": 0.2602, "low": 0.2598, "close": 0.2601, "volume": 1293.1, "quote_volume": 336.16958, "trades": 19, "taker_buy_volume": 1066.0, "taker_buy_quote": 277.14629}, {"ts": 1768495380000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 43.8, "quote_volume": 11.388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495440000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 638.3, "quote_volume": 165.83805, "trades": 6, "taker_buy_volume": 191.8, "taker_buy_quote": 49.8335}, {"ts": 1768495500000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.2599, "volume": 184.9, "quote_volume": 48.05243, "trades": 5, "taker_buy_volume": 107.9, "taker_buy_quote": 28.04398}, {"ts": 1768495560000, "open": 0.26, "high": 0.2605, "low": 0.26, "close": 0.2603, "volume": 6573.1, "quote_volume": 1710.82023, "trades": 29, "taker_buy_volume": 2598.0, "taker_buy_quote": 676.04142}, {"ts": 1768495620000, "open": 0.2602, "high": 0.2603, "low": 0.2596, "close": 0.2596, "volume": 2650.8, "quote_volume": 688.95764, "trades": 16, "taker_buy_volume": 546.8, "taker_buy_quote": 142.31515}, {"ts": 1768495680000, "open": 0.2597, "high": 0.2603, "low": 0.2597, "close": 0.2603, "volume": 3088.8, "quote_volume": 803.33247, "trades": 20, "taker_buy_volume": 3088.8, "taker_buy_quote": 803.33247}, {"ts": 1768495740000, "open": 0.2603, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 565.5, "quote_volume": 147.19965, "trades": 4, "taker_buy_volume": 488.5, "taker_buy_quote": 127.1604}, {"ts": 1768495800000, "open": 0.2602, "high": 0.2602, "low": 0.259, "close": 0.2597, "volume": 8271.4, "quote_volume": 2144.80326, "trades": 48, "taker_buy_volume": 2376.2, "taker_buy_quote": 616.35391}, {"ts": 1768495860000, "open": 0.2596, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 736.6, "quote_volume": 191.25629, "trades": 7, "taker_buy_volume": 576.6, "taker_buy_quote": 149.72415}, {"ts": 1768495920000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.2591, "volume": 2777.0, "quote_volume": 719.3874, "trades": 8, "taker_buy_volume": 189.1, "taker_buy_quote": 48.97694}, {"ts": 1768495980000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 4206.6, "quote_volume": 1089.80958, "trades": 19, "taker_buy_volume": 3169.9, "taker_buy_quote": 821.22118}, {"ts": 1768496040000, "open": 0.2593, "high": 0.2599, "low": 0.2593, "close": 0.2599, "volume": 720.3, "quote_volume": 187.12485, "trades": 8, "taker_buy_volume": 720.3, "taker_buy_quote": 187.12485}, {"ts": 1768496100000, "open": 0.26, "high": 0.2603, "low": 0.26, "close": 0.2603, "volume": 2678.8, "quote_volume": 697.16318, "trades": 9, "taker_buy_volume": 2678.8, "taker_buy_quote": 697.16318}, {"ts": 1768496160000, "open": 0.2603, "high": 0.2615, "low": 0.2603, "close": 0.2604, "volume": 23734.1, "quote_volume": 6193.21601, "trades": 79, "taker_buy_volume": 14663.8, "taker_buy_quote": 3826.32433}, {"ts": 1768496220000, "open": 0.2604, "high": 0.261, "low": 0.2601, "close": 0.2607, "volume": 32797.8, "quote_volume": 8552.38229, "trades": 80, "taker_buy_volume": 13092.7, "taker_buy_quote": 3412.57174}, {"ts": 1768496280000, "open": 0.2607, "high": 0.2612, "low": 0.2607, "close": 0.2612, "volume": 2189.5, "quote_volume": 571.58013, "trades": 13, "taker_buy_volume": 2189.5, "taker_buy_quote": 571.58013}, {"ts": 1768496340000, "open": 0.2612, "high": 0.2622, "low": 0.2608, "close": 0.262, "volume": 14809.0, "quote_volume": 3878.66095, "trades": 63, "taker_buy_volume": 9576.4, "taker_buy_quote": 2507.87687}, {"ts": 1768496400000, "open": 0.2621, "high": 0.2634, "low": 0.2621, "close": 0.263, "volume": 74652.4, "quote_volume": 19623.71801, "trades": 227, "taker_buy_volume": 32775.7, "taker_buy_quote": 8616.93563}, {"ts": 1768496460000, "open": 0.263, "high": 0.263, "low": 0.2612, "close": 0.2617, "volume": 21510.6, "quote_volume": 5635.96435, "trades": 79, "taker_buy_volume": 5796.1, "taker_buy_quote": 1516.68867}, {"ts": 1768496520000, "open": 0.2615, "high": 0.2617, "low": 0.2615, "close": 0.2616, "volume": 3563.2, "quote_volume": 932.37998, "trades": 14, "taker_buy_volume": 3563.2, "taker_buy_quote": 932.37998}, {"ts": 1768496580000, "open": 0.2615, "high": 0.2615, "low": 0.2604, "close": 0.261, "volume": 15946.7, "quote_volume": 4158.83479, "trades": 43, "taker_buy_volume": 11787.4, "taker_buy_quote": 3074.03867}, {"ts": 1768496640000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 38.4, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.02624}, {"ts": 1768496700000, "open": 0.2611, "high": 0.2625, "low": 0.2611, "close": 0.262, "volume": 23453.6, "quote_volume": 6146.30839, "trades": 42, "taker_buy_volume": 6293.7, "taker_buy_quote": 1649.84338}, {"ts": 1768496760000, "open": 0.262, "high": 0.262, "low": 0.2613, "close": 0.2615, "volume": 19138.6, "quote_volume": 5013.51213, "trades": 23, "taker_buy_volume": 1080.3, "taker_buy_quote": 282.48824}, {"ts": 1768496820000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 1553.3, "quote_volume": 406.22972, "trades": 6, "taker_buy_volume": 1065.0, "taker_buy_quote": 278.5431}, {"ts": 1768496880000, "open": 0.2613, "high": 0.2613, "low": 0.2605, "close": 0.2609, "volume": 10456.2, "quote_volume": 2726.42596, "trades": 42, "taker_buy_volume": 6999.1, "taker_buy_quote": 1824.77271}, {"ts": 1768496940000, "open": 0.2608, "high": 0.2614, "low": 0.2608, "close": 0.2611, "volume": 10927.6, "quote_volume": 2854.2193, "trades": 31, "taker_buy_volume": 10439.2, "taker_buy_quote": 2726.65306}, {"ts": 1768497000000, "open": 0.261, "high": 0.2615, "low": 0.261, "close": 0.2615, "volume": 4969.1, "quote_volume": 1298.48392, "trades": 22, "taker_buy_volume": 4166.8, "taker_buy_quote": 1088.7737}, {"ts": 1768497060000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 3957.1, "quote_volume": 1033.88865, "trades": 12, "taker_buy_volume": 2204.0, "taker_buy_quote": 575.6848}, {"ts": 1768497120000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 1741.5, "quote_volume": 454.42049, "trades": 11, "taker_buy_volume": 331.9, "taker_buy_quote": 86.60423}, {"ts": 1768497180000, "open": 0.261, "high": 0.2611, "low": 0.2607, "close": 0.2608, "volume": 8885.6, "quote_volume": 2317.52416, "trades": 31, "taker_buy_volume": 2073.4, "taker_buy_quote": 540.7353}, {"ts": 1768497240000, "open": 0.2607, "high": 0.2607, "low": 0.259, "close": 0.259, "volume": 28922.5, "quote_volume": 7521.0265, "trades": 85, "taker_buy_volume": 4507.3, "taker_buy_quote": 1172.08278}, {"ts": 1768497300000, "open": 0.2589, "high": 0.259, "low": 0.2584, "close": 0.2588, "volume": 11286.0, "quote_volume": 2919.42291, "trades": 57, "taker_buy_volume": 4937.2, "taker_buy_quote": 1277.65358}, {"ts": 1768497360000, "open": 0.2587, "high": 0.2591, "low": 0.2583, "close": 0.2588, "volume": 9794.0, "quote_volume": 2533.72916, "trades": 30, "taker_buy_volume": 4667.5, "taker_buy_quote": 1208.5098}, {"ts": 1768497420000, "open": 0.2587, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 1192.5, "quote_volume": 308.51692, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497480000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 1564.0, "quote_volume": 404.64575, "trades": 10, "taker_buy_volume": 856.1, "taker_buy_quote": 221.48623}, {"ts": 1768497540000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 655.7, "quote_volume": 169.62959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497600000, "open": 0.2589, "high": 0.2598, "low": 0.2583, "close": 0.2598, "volume": 7768.2, "quote_volume": 2008.09592, "trades": 38, "taker_buy_volume": 5033.3, "taker_buy_quote": 1300.96813}, {"ts": 1768497660000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 1068.8, "quote_volume": 277.42834, "trades": 11, "taker_buy_volume": 373.7, "taker_buy_quote": 97.04989}, {"ts": 1768497720000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 83.9, "quote_volume": 21.7598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497780000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.2591, "volume": 320.4, "quote_volume": 83.01156, "trades": 6, "taker_buy_volume": 86.7, "taker_buy_quote": 22.46397}, {"ts": 1768497840000, "open": 0.2589, "high": 0.2589, "low": 0.258, "close": 0.2585, "volume": 19571.1, "quote_volume": 5056.00107, "trades": 76, "taker_buy_volume": 12074.3, "taker_buy_quote": 3119.56186}, {"ts": 1768497900000, "open": 0.2583, "high": 0.2585, "low": 0.2582, "close": 0.2584, "volume": 7681.0, "quote_volume": 1984.35511, "trades": 44, "taker_buy_volume": 4325.3, "taker_buy_quote": 1117.39381}, {"ts": 1768497960000, "open": 0.2584, "high": 0.2587, "low": 0.258, "close": 0.2587, "volume": 22281.8, "quote_volume": 5757.25684, "trades": 82, "taker_buy_volume": 14928.4, "taker_buy_quote": 3858.49479}, {"ts": 1768498020000, "open": 0.2585, "high": 0.2587, "low": 0.2585, "close": 0.2587, "volume": 1089.1, "quote_volume": 281.60057, "trades": 6, "taker_buy_volume": 643.5, "taker_buy_quote": 166.41297}, {"ts": 1768498080000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 40.0, "quote_volume": 10.344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498140000, "open": 0.2585, "high": 0.2585, "low": 0.2582, "close": 0.2583, "volume": 2796.7, "quote_volume": 722.49964, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498200000, "open": 0.2582, "high": 0.2586, "low": 0.258, "close": 0.2586, "volume": 5165.2, "quote_volume": 1333.69033, "trades": 18, "taker_buy_volume": 1610.6, "taker_buy_quote": 416.32346}, {"ts": 1768498260000, "open": 0.2583, "high": 0.2585, "low": 0.258, "close": 0.2585, "volume": 7606.2, "quote_volume": 1964.68993, "trades": 34, "taker_buy_volume": 5550.0, "taker_buy_quote": 1433.80705}, {"ts": 1768498320000, "open": 0.2583, "high": 0.2587, "low": 0.2583, "close": 0.2584, "volume": 4232.4, "quote_volume": 1093.85188, "trades": 17, "taker_buy_volume": 3661.9, "taker_buy_quote": 946.47968}, {"ts": 1768498380000, "open": 0.2583, "high": 0.2587, "low": 0.258, "close": 0.2587, "volume": 17862.9, "quote_volume": 4615.0654, "trades": 89, "taker_buy_volume": 11997.4, "taker_buy_quote": 3100.33324}, {"ts": 1768498440000, "open": 0.2585, "high": 0.2585, "low": 0.2582, "close": 0.2585, "volume": 3938.7, "quote_volume": 1017.64419, "trades": 13, "taker_buy_volume": 3465.1, "taker_buy_quote": 895.25973}, {"ts": 1768498500000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 2125.3, "quote_volume": 549.33758, "trades": 5, "taker_buy_volume": 1956.6, "taker_buy_quote": 505.7455}, {"ts": 1768498560000, "open": 0.2583, "high": 0.2589, "low": 0.2582, "close": 0.2587, "volume": 6052.2, "quote_volume": 1565.33213, "trades": 32, "taker_buy_volume": 4997.2, "taker_buy_quote": 1292.71386}, {"ts": 1768498620000, "open": 0.2587, "high": 0.2593, "low": 0.2584, "close": 0.2593, "volume": 5206.7, "quote_volume": 1347.95399, "trades": 23, "taker_buy_volume": 4190.3, "taker_buy_quote": 1085.12459}, {"ts": 1768498680000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 647.4, "quote_volume": 167.74655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498740000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498800000, "open": 0.2591, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 265.8, "quote_volume": 68.85939, "trades": 7, "taker_buy_volume": 153.5, "taker_buy_quote": 39.76939}, {"ts": 1768498860000, "open": 0.2592, "high": 0.2597, "low": 0.2592, "close": 0.2596, "volume": 5194.9, "quote_volume": 1348.23391, "trades": 19, "taker_buy_volume": 4288.9, "taker_buy_quote": 1113.03631}, {"ts": 1768498920000, "open": 0.2595, "high": 0.2599, "low": 0.2594, "close": 0.2599, "volume": 604.1, "quote_volume": 156.89255, "trades": 10, "taker_buy_volume": 447.5, "taker_buy_quote": 116.26665}, {"ts": 1768498980000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 38.6, "quote_volume": 10.02828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499040000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 53.4, "quote_volume": 13.86798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499100000, "open": 0.2596, "high": 0.2596, "low": 0.259, "close": 0.2591, "volume": 1691.2, "quote_volume": 438.2664, "trades": 15, "taker_buy_volume": 1402.8, "taker_buy_quote": 363.47734}, {"ts": 1768499160000, "open": 0.259, "high": 0.2594, "low": 0.259, "close": 0.2592, "volume": 5691.3, "quote_volume": 1475.05094, "trades": 18, "taker_buy_volume": 4615.6, "taker_buy_quote": 1196.42529}, {"ts": 1768499220000, "open": 0.2591, "high": 0.2592, "low": 0.2589, "close": 0.2592, "volume": 440.4, "quote_volume": 114.056, "trades": 8, "taker_buy_volume": 308.2, "taker_buy_quote": 79.8162}, {"ts": 1768499280000, "open": 0.2591, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 1271.6, "quote_volume": 329.45989, "trades": 8, "taker_buy_volume": 832.6, "taker_buy_quote": 215.75502}, {"ts": 1768499340000, "open": 0.259, "high": 0.259, "low": 0.2583, "close": 0.2584, "volume": 6902.4, "quote_volume": 1785.66651, "trades": 24, "taker_buy_volume": 652.4, "taker_buy_quote": 168.657}, {"ts": 1768499400000, "open": 0.2584, "high": 0.2584, "low": 0.258, "close": 0.2584, "volume": 10522.0, "quote_volume": 2716.78459, "trades": 48, "taker_buy_volume": 5705.2, "taker_buy_quote": 1473.35879}, {"ts": 1768499460000, "open": 0.2583, "high": 0.2583, "low": 0.2547, "close": 0.2567, "volume": 160005.3, "quote_volume": 41002.45251, "trades": 446, "taker_buy_volume": 90916.9, "taker_buy_quote": 23291.13148}, {"ts": 1768499520000, "open": 0.2567, "high": 0.2573, "low": 0.2566, "close": 0.2569, "volume": 21390.2, "quote_volume": 5496.22965, "trades": 76, "taker_buy_volume": 16163.2, "taker_buy_quote": 4153.86877}, {"ts": 1768499580000, "open": 0.257, "high": 0.2572, "low": 0.2562, "close": 0.2566, "volume": 26844.5, "quote_volume": 6889.4359, "trades": 120, "taker_buy_volume": 5203.2, "taker_buy_quote": 1335.14232}, {"ts": 1768499640000, "open": 0.2567, "high": 0.2567, "low": 0.2564, "close": 0.2564, "volume": 2134.5, "quote_volume": 547.49826, "trades": 16, "taker_buy_volume": 125.0, "taker_buy_quote": 32.0875}, {"ts": 1768499700000, "open": 0.2563, "high": 0.2565, "low": 0.256, "close": 0.2562, "volume": 18860.7, "quote_volume": 4834.71438, "trades": 56, "taker_buy_volume": 8441.3, "taker_buy_quote": 2164.36547}, {"ts": 1768499760000, "open": 0.2561, "high": 0.2563, "low": 0.2558, "close": 0.2561, "volume": 8933.8, "quote_volume": 2287.59698, "trades": 58, "taker_buy_volume": 5530.5, "taker_buy_quote": 1416.23666}, {"ts": 1768499820000, "open": 0.2561, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 2246.3, "quote_volume": 575.38241, "trades": 13, "taker_buy_volume": 537.2, "taker_buy_quote": 137.62906}, {"ts": 1768499880000, "open": 0.2561, "high": 0.2564, "low": 0.2561, "close": 0.2561, "volume": 2535.6, "quote_volume": 649.59535, "trades": 17, "taker_buy_volume": 124.4, "taker_buy_quote": 31.88763}, {"ts": 1768499940000, "open": 0.2561, "high": 0.2561, "low": 0.2554, "close": 0.2559, "volume": 16886.1, "quote_volume": 4318.49922, "trades": 94, "taker_buy_volume": 7477.9, "taker_buy_quote": 1913.11695}, {"ts": 1768500000000, "open": 0.256, "high": 0.256, "low": 0.2555, "close": 0.2558, "volume": 8063.5, "quote_volume": 2062.47024, "trades": 33, "taker_buy_volume": 4464.9, "taker_buy_quote": 1142.13754}, {"ts": 1768500060000, "open": 0.2557, "high": 0.2561, "low": 0.2556, "close": 0.2561, "volume": 7324.4, "quote_volume": 1873.36239, "trades": 27, "taker_buy_volume": 5378.9, "taker_buy_quote": 1375.94896}, {"ts": 1768500120000, "open": 0.2561, "high": 0.2561, "low": 0.2556, "close": 0.2558, "volume": 3658.6, "quote_volume": 935.81192, "trades": 23, "taker_buy_volume": 1956.0, "taker_buy_quote": 500.15294}, {"ts": 1768500180000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 6785.7, "quote_volume": 1735.14343, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500240000, "open": 0.2555, "high": 0.256, "low": 0.2555, "close": 0.2559, "volume": 6698.5, "quote_volume": 1713.06539, "trades": 31, "taker_buy_volume": 6087.3, "taker_buy_quote": 1556.7898}, {"ts": 1768500300000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2558, "volume": 2211.6, "quote_volume": 565.7086, "trades": 21, "taker_buy_volume": 313.5, "taker_buy_quote": 80.1933}, {"ts": 1768500360000, "open": 0.2558, "high": 0.2559, "low": 0.2556, "close": 0.2559, "volume": 3086.1, "quote_volume": 789.23432, "trades": 27, "taker_buy_volume": 1171.7, "taker_buy_quote": 299.65843}, {"ts": 1768500420000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 829.2, "quote_volume": 212.27341, "trades": 7, "taker_buy_volume": 805.3, "taker_buy_quote": 206.15979}, {"ts": 1768500480000, "open": 0.2562, "high": 0.2562, "low": 0.2554, "close": 0.2558, "volume": 14728.3, "quote_volume": 3765.98442, "trades": 49, "taker_buy_volume": 5140.6, "taker_buy_quote": 1314.48295}, {"ts": 1768500540000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 545.0, "quote_volume": 139.27178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500600000, "open": 0.2554, "high": 0.2556, "low": 0.2541, "close": 0.2547, "volume": 40018.2, "quote_volume": 10194.22077, "trades": 212, "taker_buy_volume": 23551.1, "taker_buy_quote": 6001.47903}, {"ts": 1768500660000, "open": 0.2548, "high": 0.2549, "low": 0.2527, "close": 0.2539, "volume": 111882.8, "quote_volume": 28377.00141, "trades": 396, "taker_buy_volume": 62406.8, "taker_buy_quote": 15826.23091}, {"ts": 1768500720000, "open": 0.254, "high": 0.254, "low": 0.2532, "close": 0.2534, "volume": 14841.2, "quote_volume": 3764.59825, "trades": 85, "taker_buy_volume": 6795.2, "taker_buy_quote": 1723.41651}, {"ts": 1768500780000, "open": 0.2533, "high": 0.2535, "low": 0.2529, "close": 0.2532, "volume": 20881.0, "quote_volume": 5288.14322, "trades": 79, "taker_buy_volume": 13181.6, "taker_buy_quote": 3339.14118}, {"ts": 1768500840000, "open": 0.2531, "high": 0.2544, "low": 0.2531, "close": 0.254, "volume": 9817.9, "quote_volume": 2493.6777, "trades": 43, "taker_buy_volume": 8860.6, "taker_buy_quote": 2250.47085}, {"ts": 1768500900000, "open": 0.254, "high": 0.2544, "low": 0.2539, "close": 0.2543, "volume": 12745.6, "quote_volume": 3238.66661, "trades": 57, "taker_buy_volume": 9974.6, "taker_buy_quote": 2534.81435}, {"ts": 1768500960000, "open": 0.2544, "high": 0.2544, "low": 0.254, "close": 0.254, "volume": 1890.5, "quote_volume": 480.557, "trades": 33, "taker_buy_volume": 581.8, "taker_buy_quote": 147.91649}, {"ts": 1768501020000, "open": 0.254, "high": 0.254, "low": 0.2533, "close": 0.2536, "volume": 4866.5, "quote_volume": 1233.60707, "trades": 43, "taker_buy_volume": 675.9, "taker_buy_quote": 171.41589}, {"ts": 1768501080000, "open": 0.2536, "high": 0.254, "low": 0.2536, "close": 0.2538, "volume": 1694.1, "quote_volume": 429.94354, "trades": 26, "taker_buy_volume": 459.7, "taker_buy_quote": 116.70635}, {"ts": 1768501140000, "open": 0.2539, "high": 0.2539, "low": 0.2535, "close": 0.2535, "volume": 1405.9, "quote_volume": 356.87352, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501200000, "open": 0.2534, "high": 0.2539, "low": 0.253, "close": 0.2538, "volume": 6252.5, "quote_volume": 1584.64157, "trades": 36, "taker_buy_volume": 4757.4, "taker_buy_quote": 1206.12092}, {"ts": 1768501260000, "open": 0.2537, "high": 0.2537, "low": 0.253, "close": 0.2534, "volume": 14119.5, "quote_volume": 3576.98134, "trades": 53, "taker_buy_volume": 3521.3, "taker_buy_quote": 892.29742}, {"ts": 1768501320000, "open": 0.2533, "high": 0.2534, "low": 0.2526, "close": 0.2529, "volume": 39331.2, "quote_volume": 9950.50669, "trades": 175, "taker_buy_volume": 28762.6, "taker_buy_quote": 7278.61862}, {"ts": 1768501380000, "open": 0.2528, "high": 0.2531, "low": 0.2524, "close": 0.2529, "volume": 15827.6, "quote_volume": 4001.7477, "trades": 79, "taker_buy_volume": 12102.7, "taker_buy_quote": 3060.53933}, {"ts": 1768501440000, "open": 0.2527, "high": 0.253, "low": 0.2526, "close": 0.2528, "volume": 6068.2, "quote_volume": 1534.0153, "trades": 29, "taker_buy_volume": 3622.9, "taker_buy_quote": 915.976}, {"ts": 1768501500000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2528, "volume": 6209.2, "quote_volume": 1569.44902, "trades": 33, "taker_buy_volume": 5800.6, "taker_buy_quote": 1466.20192}, {"ts": 1768501560000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2528, "volume": 5761.7, "quote_volume": 1456.07687, "trades": 18, "taker_buy_volume": 4141.7, "taker_buy_quote": 1046.86487}, {"ts": 1768501620000, "open": 0.2525, "high": 0.2532, "low": 0.2525, "close": 0.2531, "volume": 32766.2, "quote_volume": 8285.43214, "trades": 47, "taker_buy_volume": 27341.1, "taker_buy_quote": 6912.78726}, {"ts": 1768501680000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 695.0, "quote_volume": 175.835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501740000, "open": 0.253, "high": 0.253, "low": 0.2523, "close": 0.2527, "volume": 24081.1, "quote_volume": 6085.82966, "trades": 92, "taker_buy_volume": 15272.8, "taker_buy_quote": 3859.80027}, {"ts": 1768501800000, "open": 0.2524, "high": 0.2529, "low": 0.2524, "close": 0.2526, "volume": 12188.5, "quote_volume": 3078.94646, "trades": 62, "taker_buy_volume": 9566.5, "taker_buy_quote": 2416.64422}, {"ts": 1768501860000, "open": 0.2529, "high": 0.2531, "low": 0.2523, "close": 0.2523, "volume": 2900.3, "quote_volume": 733.17454, "trades": 21, "taker_buy_volume": 1173.9, "taker_buy_quote": 297.01211}, {"ts": 1768501920000, "open": 0.2523, "high": 0.2525, "low": 0.2516, "close": 0.252, "volume": 46607.5, "quote_volume": 11743.72045, "trades": 139, "taker_buy_volume": 21686.6, "taker_buy_quote": 5467.24052}, {"ts": 1768501980000, "open": 0.2518, "high": 0.252, "low": 0.2515, "close": 0.252, "volume": 6979.5, "quote_volume": 1756.89352, "trades": 32, "taker_buy_volume": 3505.7, "taker_buy_quote": 882.84654}, {"ts": 1768502040000, "open": 0.2519, "high": 0.2519, "low": 0.2511, "close": 0.2517, "volume": 17843.8, "quote_volume": 4488.24348, "trades": 72, "taker_buy_volume": 8980.4, "taker_buy_quote": 2259.91964}, {"ts": 1768502100000, "open": 0.2518, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 237.3, "quote_volume": 59.741, "trades": 4, "taker_buy_volume": 86.1, "taker_buy_quote": 21.68396}, {"ts": 1768502160000, "open": 0.2519, "high": 0.2519, "low": 0.2515, "close": 0.2517, "volume": 5494.9, "quote_volume": 1382.54071, "trades": 22, "taker_buy_volume": 1890.5, "taker_buy_quote": 475.75698}, {"ts": 1768502220000, "open": 0.2516, "high": 0.2517, "low": 0.2515, "close": 0.2516, "volume": 1694.8, "quote_volume": 426.39155, "trades": 12, "taker_buy_volume": 910.0, "taker_buy_quote": 228.95906}, {"ts": 1768502280000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 784.6, "quote_volume": 197.56209, "trades": 9, "taker_buy_volume": 448.8, "taker_buy_quote": 113.00765}, {"ts": 1768502340000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 1294.8, "quote_volume": 325.98166, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502400000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2516, "volume": 3673.7, "quote_volume": 924.152, "trades": 21, "taker_buy_volume": 1608.3, "taker_buy_quote": 404.5543}, {"ts": 1768502460000, "open": 0.2513, "high": 0.2513, "low": 0.2509, "close": 0.2511, "volume": 15158.5, "quote_volume": 3805.4059, "trades": 69, "taker_buy_volume": 11085.9, "taker_buy_quote": 2783.13875}, {"ts": 1768502520000, "open": 0.2511, "high": 0.2519, "low": 0.2511, "close": 0.2519, "volume": 1191.2, "quote_volume": 299.38527, "trades": 12, "taker_buy_volume": 1191.2, "taker_buy_quote": 299.38527}, {"ts": 1768502580000, "open": 0.2521, "high": 0.2522, "low": 0.2519, "close": 0.2519, "volume": 1790.6, "quote_volume": 451.40565, "trades": 10, "taker_buy_volume": 1030.3, "taker_buy_quote": 259.79666}, {"ts": 1768502640000, "open": 0.2521, "high": 0.2525, "low": 0.2519, "close": 0.2524, "volume": 6666.9, "quote_volume": 1681.37509, "trades": 39, "taker_buy_volume": 5865.7, "taker_buy_quote": 1479.48393}, {"ts": 1768502700000, "open": 0.2523, "high": 0.2524, "low": 0.252, "close": 0.252, "volume": 8019.2, "quote_volume": 2022.07107, "trades": 29, "taker_buy_volume": 1171.7, "taker_buy_quote": 295.65037}, {"ts": 1768502760000, "open": 0.2519, "high": 0.2519, "low": 0.2514, "close": 0.2516, "volume": 1740.9, "quote_volume": 437.93398, "trades": 14, "taker_buy_volume": 749.1, "taker_buy_quote": 188.39632}, {"ts": 1768502820000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 1184.5, "quote_volume": 298.14263, "trades": 8, "taker_buy_volume": 734.5, "taker_buy_quote": 184.87763}, {"ts": 1768502880000, "open": 0.2515, "high": 0.2515, "low": 0.2511, "close": 0.2514, "volume": 1778.3, "quote_volume": 446.76028, "trades": 13, "taker_buy_volume": 1373.0, "taker_buy_quote": 344.90012}, {"ts": 1768502940000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2517, "volume": 751.1, "quote_volume": 188.93176, "trades": 5, "taker_buy_volume": 301.1, "taker_buy_quote": 75.75676}, {"ts": 1768503000000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 303.2, "quote_volume": 76.25082, "trades": 5, "taker_buy_volume": 64.3, "taker_buy_quote": 16.17145}, {"ts": 1768503060000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 525.3, "quote_volume": 132.00789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503120000, "open": 0.2512, "high": 0.2517, "low": 0.2512, "close": 0.2517, "volume": 11277.9, "quote_volume": 2833.05624, "trades": 19, "taker_buy_volume": 8230.2, "taker_buy_quote": 2067.474}, {"ts": 1768503180000, "open": 0.2515, "high": 0.252, "low": 0.2515, "close": 0.2517, "volume": 2154.8, "quote_volume": 542.47972, "trades": 12, "taker_buy_volume": 666.8, "taker_buy_quote": 167.92768}, {"ts": 1768503240000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 450.0, "quote_volume": 113.265, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 113.265}, {"ts": 1768503300000, "open": 0.2516, "high": 0.2516, "low": 0.2513, "close": 0.2515, "volume": 14155.1, "quote_volume": 3559.97737, "trades": 41, "taker_buy_volume": 2537.6, "taker_buy_quote": 638.2064}, {"ts": 1768503360000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 898.0, "quote_volume": 225.66502, "trades": 9, "taker_buy_volume": 692.8, "taker_buy_quote": 174.10064}, {"ts": 1768503420000, "open": 0.2512, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 6604.5, "quote_volume": 1658.46038, "trades": 35, "taker_buy_volume": 814.8, "taker_buy_quote": 204.70026}, {"ts": 1768503480000, "open": 0.2509, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 2504.1, "quote_volume": 628.16553, "trades": 10, "taker_buy_volume": 2464.2, "taker_buy_quote": 618.15462}, {"ts": 1768503540000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 1686.5, "quote_volume": 422.94731, "trades": 8, "taker_buy_volume": 61.5, "taker_buy_quote": 15.42204}, {"ts": 1768503600000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 2114.5, "quote_volume": 530.07286, "trades": 11, "taker_buy_volume": 2007.7, "taker_buy_quote": 503.30198}, {"ts": 1768503660000, "open": 0.2507, "high": 0.2508, "low": 0.2495, "close": 0.25, "volume": 80576.5, "quote_volume": 20157.95712, "trades": 309, "taker_buy_volume": 38374.3, "taker_buy_quote": 9606.66236}, {"ts": 1768503720000, "open": 0.25, "high": 0.2501, "low": 0.2491, "close": 0.2492, "volume": 26232.7, "quote_volume": 6547.08475, "trades": 129, "taker_buy_volume": 13536.9, "taker_buy_quote": 3379.15934}, {"ts": 1768503780000, "open": 0.2495, "high": 0.2504, "low": 0.2495, "close": 0.2504, "volume": 5215.2, "quote_volume": 1304.74931, "trades": 41, "taker_buy_volume": 5135.2, "taker_buy_quote": 1284.71731}, {"ts": 1768503840000, "open": 0.2504, "high": 0.2506, "low": 0.25, "close": 0.25, "volume": 9136.4, "quote_volume": 2286.85541, "trades": 45, "taker_buy_volume": 2182.4, "taker_buy_quote": 546.76748}, {"ts": 1768503900000, "open": 0.2501, "high": 0.2505, "low": 0.2499, "close": 0.2504, "volume": 2053.4, "quote_volume": 513.55354, "trades": 28, "taker_buy_volume": 897.7, "taker_buy_quote": 224.57833}, {"ts": 1768503960000, "open": 0.2503, "high": 0.2505, "low": 0.2501, "close": 0.2505, "volume": 16049.2, "quote_volume": 4014.62814, "trades": 36, "taker_buy_volume": 13251.9, "taker_buy_quote": 3314.86445}, {"ts": 1768504020000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 2147.4, "quote_volume": 537.7227, "trades": 22, "taker_buy_volume": 1001.2, "taker_buy_quote": 250.76006}, {"ts": 1768504080000, "open": 0.2503, "high": 0.2505, "low": 0.25, "close": 0.2503, "volume": 4119.0, "quote_volume": 1030.74164, "trades": 38, "taker_buy_volume": 1707.1, "taker_buy_quote": 427.27196}, {"ts": 1768504140000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 2015.7, "quote_volume": 504.40946, "trades": 19, "taker_buy_volume": 1372.3, "taker_buy_quote": 343.47037}, {"ts": 1768504200000, "open": 0.25, "high": 0.25, "low": 0.2492, "close": 0.2498, "volume": 24747.0, "quote_volume": 6176.54994, "trades": 100, "taker_buy_volume": 13520.3, "taker_buy_quote": 3375.4746}, {"ts": 1768504260000, "open": 0.2497, "high": 0.2497, "low": 0.2491, "close": 0.2494, "volume": 12873.2, "quote_volume": 3210.7192, "trades": 98, "taker_buy_volume": 5151.0, "taker_buy_quote": 1284.83745}, {"ts": 1768504320000, "open": 0.2491, "high": 0.2493, "low": 0.2488, "close": 0.2491, "volume": 6956.9, "quote_volume": 1733.03334, "trades": 47, "taker_buy_volume": 5799.7, "taker_buy_quote": 1444.93289}, {"ts": 1768504380000, "open": 0.249, "high": 0.2492, "low": 0.2488, "close": 0.249, "volume": 7950.2, "quote_volume": 1979.94078, "trades": 43, "taker_buy_volume": 5847.6, "taker_buy_quote": 1456.59537}, {"ts": 1768504440000, "open": 0.249, "high": 0.2492, "low": 0.2488, "close": 0.2492, "volume": 12569.9, "quote_volume": 3130.20911, "trades": 68, "taker_buy_volume": 10583.1, "taker_buy_quote": 2635.82774}, {"ts": 1768504500000, "open": 0.2489, "high": 0.249, "low": 0.2482, "close": 0.2487, "volume": 34344.8, "quote_volume": 8537.47327, "trades": 171, "taker_buy_volume": 22244.2, "taker_buy_quote": 5529.61115}, {"ts": 1768504560000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 2643.0, "quote_volume": 656.95028, "trades": 17, "taker_buy_volume": 1150.1, "taker_buy_quote": 285.97892}, {"ts": 1768504620000, "open": 0.2485, "high": 0.2488, "low": 0.2484, "close": 0.2488, "volume": 4074.5, "quote_volume": 1013.14, "trades": 34, "taker_buy_volume": 2010.6, "taker_buy_quote": 500.11805}, {"ts": 1768504680000, "open": 0.2488, "high": 0.2489, "low": 0.2486, "close": 0.2489, "volume": 5474.4, "quote_volume": 1361.80288, "trades": 37, "taker_buy_volume": 3677.0, "taker_buy_quote": 914.84013}, {"ts": 1768504740000, "open": 0.2489, "high": 0.2489, "low": 0.2482, "close": 0.2486, "volume": 37615.0, "quote_volume": 9346.68759, "trades": 189, "taker_buy_volume": 24613.0, "taker_buy_quote": 6117.10695}, {"ts": 1768504800000, "open": 0.2486, "high": 0.2486, "low": 0.2475, "close": 0.2482, "volume": 39478.6, "quote_volume": 9793.17564, "trades": 140, "taker_buy_volume": 22819.9, "taker_buy_quote": 5663.18167}, {"ts": 1768504860000, "open": 0.2479, "high": 0.2481, "low": 0.2475, "close": 0.2478, "volume": 15036.7, "quote_volume": 3725.61451, "trades": 63, "taker_buy_volume": 8418.2, "taker_buy_quote": 2086.36789}, {"ts": 1768504920000, "open": 0.2478, "high": 0.2479, "low": 0.2476, "close": 0.2477, "volume": 7015.4, "quote_volume": 1737.99036, "trades": 26, "taker_buy_volume": 2863.0, "taker_buy_quote": 709.52795}, {"ts": 1768504980000, "open": 0.2476, "high": 0.2479, "low": 0.247, "close": 0.2475, "volume": 19410.6, "quote_volume": 4802.53375, "trades": 72, "taker_buy_volume": 10759.5, "taker_buy_quote": 2663.25821}, {"ts": 1768505040000, "open": 0.2473, "high": 0.2474, "low": 0.2471, "close": 0.2472, "volume": 8335.4, "quote_volume": 2060.91711, "trades": 38, "taker_buy_volume": 5616.8, "taker_buy_quote": 1388.8866}, {"ts": 1768505100000, "open": 0.2472, "high": 0.2474, "low": 0.247, "close": 0.2471, "volume": 14218.3, "quote_volume": 3514.75078, "trades": 57, "taker_buy_volume": 9705.5, "taker_buy_quote": 2399.43933}, {"ts": 1768505160000, "open": 0.247, "high": 0.2472, "low": 0.2467, "close": 0.2467, "volume": 2366.4, "quote_volume": 584.50991, "trades": 15, "taker_buy_volume": 1730.0, "taker_buy_quote": 427.44194}, {"ts": 1768505220000, "open": 0.2469, "high": 0.2475, "low": 0.2467, "close": 0.2475, "volume": 8707.4, "quote_volume": 2150.3506, "trades": 26, "taker_buy_volume": 2920.8, "taker_buy_quote": 722.44598}, {"ts": 1768505280000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 2136.3, "quote_volume": 528.82208, "trades": 7, "taker_buy_volume": 1328.3, "taker_buy_quote": 328.84208}, {"ts": 1768505340000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 578.6, "quote_volume": 143.08778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505400000, "open": 0.2473, "high": 0.2473, "low": 0.2467, "close": 0.247, "volume": 4873.0, "quote_volume": 1203.48943, "trades": 22, "taker_buy_volume": 1545.5, "taker_buy_quote": 381.68626}, {"ts": 1768505460000, "open": 0.2468, "high": 0.2471, "low": 0.2465, "close": 0.2469, "volume": 5450.5, "quote_volume": 1345.05294, "trades": 30, "taker_buy_volume": 2627.4, "taker_buy_quote": 648.70432}, {"ts": 1768505520000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 2038.6, "quote_volume": 504.97719, "trades": 23, "taker_buy_volume": 1761.3, "taker_buy_quote": 436.26225}, {"ts": 1768505580000, "open": 0.2481, "high": 0.2485, "low": 0.2481, "close": 0.2484, "volume": 1244.4, "quote_volume": 309.1327, "trades": 10, "taker_buy_volume": 902.4, "taker_buy_quote": 224.16103}, {"ts": 1768505640000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 1100.4, "quote_volume": 273.37146, "trades": 8, "taker_buy_volume": 300.9, "taker_buy_quote": 74.77566}, {"ts": 1768505700000, "open": 0.2484, "high": 0.2484, "low": 0.2472, "close": 0.2476, "volume": 16209.1, "quote_volume": 4013.79367, "trades": 47, "taker_buy_volume": 2279.8, "taker_buy_quote": 564.10204}, {"ts": 1768505760000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 1360.7, "quote_volume": 336.80179, "trades": 15, "taker_buy_volume": 1115.8, "taker_buy_quote": 276.20701}, {"ts": 1768505820000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 903.8, "quote_volume": 223.77683, "trades": 4, "taker_buy_volume": 863.3, "taker_buy_quote": 213.75308}, {"ts": 1768505880000, "open": 0.2474, "high": 0.2476, "low": 0.2471, "close": 0.2471, "volume": 4496.9, "quote_volume": 1111.94457, "trades": 23, "taker_buy_volume": 953.5, "taker_buy_quote": 236.04215}, {"ts": 1768505940000, "open": 0.2469, "high": 0.2471, "low": 0.2467, "close": 0.2469, "volume": 3438.1, "quote_volume": 848.76811, "trades": 17, "taker_buy_volume": 1265.4, "taker_buy_quote": 312.55253}, {"ts": 1768506000000, "open": 0.2468, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 459.2, "quote_volume": 113.30246, "trades": 6, "taker_buy_volume": 378.0, "taker_buy_quote": 93.26636}, {"ts": 1768506060000, "open": 0.2467, "high": 0.2469, "low": 0.2465, "close": 0.2466, "volume": 10388.1, "quote_volume": 2563.3009, "trades": 38, "taker_buy_volume": 8197.1, "taker_buy_quote": 2022.80619}, {"ts": 1768506120000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 40.6, "quote_volume": 10.01196, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 10.01196}, {"ts": 1768506180000, "open": 0.2467, "high": 0.2468, "low": 0.2465, "close": 0.2468, "volume": 17824.9, "quote_volume": 4395.54657, "trades": 65, "taker_buy_volume": 13490.2, "taker_buy_quote": 3326.72182}, {"ts": 1768506240000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 707.1, "quote_volume": 174.68369, "trades": 5, "taker_buy_volume": 707.1, "taker_buy_quote": 174.68369}, {"ts": 1768506300000, "open": 0.2472, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 1499.0, "quote_volume": 370.9782, "trades": 6, "taker_buy_volume": 1499.0, "taker_buy_quote": 370.9782}, {"ts": 1768506360000, "open": 0.2476, "high": 0.248, "low": 0.2476, "close": 0.248, "volume": 2416.4, "quote_volume": 598.70143, "trades": 10, "taker_buy_volume": 2416.4, "taker_buy_quote": 598.70143}, {"ts": 1768506420000, "open": 0.2481, "high": 0.2481, "low": 0.2476, "close": 0.2479, "volume": 7163.0, "quote_volume": 1774.37507, "trades": 16, "taker_buy_volume": 2952.2, "taker_buy_quote": 731.64273}, {"ts": 1768506480000, "open": 0.2478, "high": 0.2484, "low": 0.2476, "close": 0.2484, "volume": 20112.0, "quote_volume": 4981.30467, "trades": 33, "taker_buy_volume": 16909.6, "taker_buy_quote": 4188.18989}, {"ts": 1768506540000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 229.1, "quote_volume": 56.88553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506600000, "open": 0.2485, "high": 0.2488, "low": 0.2485, "close": 0.2486, "volume": 1467.8, "quote_volume": 365.03195, "trades": 12, "taker_buy_volume": 1083.0, "taker_buy_quote": 269.36191}, {"ts": 1768506660000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 141.5, "quote_volume": 35.17081, "trades": 4, "taker_buy_volume": 40.3, "taker_buy_quote": 10.02261}, {"ts": 1768506720000, "open": 0.2486, "high": 0.249, "low": 0.2485, "close": 0.249, "volume": 9884.7, "quote_volume": 2458.44294, "trades": 29, "taker_buy_volume": 8847.2, "taker_buy_quote": 2200.45901}, {"ts": 1768506780000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 326.2, "quote_volume": 81.2238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506840000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 570.6, "quote_volume": 141.92028, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 111.915}, {"ts": 1768506900000, "open": 0.2486, "high": 0.2488, "low": 0.2483, "close": 0.2488, "volume": 48504.0, "quote_volume": 12057.75644, "trades": 29, "taker_buy_volume": 3196.2, "taker_buy_quote": 794.41633}, {"ts": 1768506960000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507020000, "open": 0.2486, "high": 0.2486, "low": 0.2478, "close": 0.2482, "volume": 11819.1, "quote_volume": 2933.3773, "trades": 42, "taker_buy_volume": 1292.6, "taker_buy_quote": 321.0761}, {"ts": 1768507080000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 450.0, "quote_volume": 111.69, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 111.69}, {"ts": 1768507140000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507200000, "open": 0.2481, "high": 0.2481, "low": 0.246, "close": 0.2469, "volume": 113916.0, "quote_volume": 28119.00289, "trades": 285, "taker_buy_volume": 64068.8, "taker_buy_quote": 15814.81094}, {"ts": 1768507260000, "open": 0.2466, "high": 0.2471, "low": 0.2415, "close": 0.2416, "volume": 467995.6, "quote_volume": 114269.56026, "trades": 1303, "taker_buy_volume": 294433.9, "taker_buy_quote": 71910.83499}, {"ts": 1768507320000, "open": 0.2418, "high": 0.2442, "low": 0.2411, "close": 0.2438, "volume": 312005.8, "quote_volume": 75687.4012, "trades": 1069, "taker_buy_volume": 213702.5, "taker_buy_quote": 51831.3892}, {"ts": 1768507380000, "open": 0.2437, "high": 0.2458, "low": 0.2437, "close": 0.2453, "volume": 95196.2, "quote_volume": 23298.75167, "trades": 309, "taker_buy_volume": 78653.7, "taker_buy_quote": 19254.34117}, {"ts": 1768507440000, "open": 0.2453, "high": 0.246, "low": 0.2448, "close": 0.2453, "volume": 51917.8, "quote_volume": 12742.00968, "trades": 169, "taker_buy_volume": 37551.3, "taker_buy_quote": 9219.46469}, {"ts": 1768507500000, "open": 0.2455, "high": 0.246, "low": 0.2451, "close": 0.2453, "volume": 45360.3, "quote_volume": 11137.26154, "trades": 235, "taker_buy_volume": 24670.9, "taker_buy_quote": 6059.55743}, {"ts": 1768507560000, "open": 0.2455, "high": 0.2457, "low": 0.2446, "close": 0.2452, "volume": 30962.6, "quote_volume": 7593.46767, "trades": 104, "taker_buy_volume": 19813.9, "taker_buy_quote": 4860.94686}, {"ts": 1768507620000, "open": 0.2452, "high": 0.2455, "low": 0.2447, "close": 0.2455, "volume": 21779.1, "quote_volume": 5337.26735, "trades": 108, "taker_buy_volume": 8464.2, "taker_buy_quote": 2075.93289}, {"ts": 1768507680000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2454, "volume": 7176.3, "quote_volume": 1760.92244, "trades": 29, "taker_buy_volume": 4060.0, "taker_buy_quote": 996.18691}, {"ts": 1768507740000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 1058.6, "quote_volume": 259.59118, "trades": 8, "taker_buy_volume": 32.6, "taker_buy_quote": 7.99352}, {"ts": 1768507800000, "open": 0.2451, "high": 0.2455, "low": 0.2451, "close": 0.2451, "volume": 6371.7, "quote_volume": 1562.65578, "trades": 35, "taker_buy_volume": 5610.6, "taker_buy_quote": 1376.11017}, {"ts": 1768507860000, "open": 0.245, "high": 0.2453, "low": 0.245, "close": 0.2453, "volume": 4583.7, "quote_volume": 1123.74776, "trades": 19, "taker_buy_volume": 4182.5, "taker_buy_quote": 1025.44967}, {"ts": 1768507920000, "open": 0.2452, "high": 0.2455, "low": 0.2449, "close": 0.2452, "volume": 13943.2, "quote_volume": 3418.73477, "trades": 53, "taker_buy_volume": 10977.5, "taker_buy_quote": 2692.00228}, {"ts": 1768507980000, "open": 0.2451, "high": 0.2451, "low": 0.2447, "close": 0.2451, "volume": 11902.9, "quote_volume": 2915.67804, "trades": 37, "taker_buy_volume": 5665.3, "taker_buy_quote": 1388.08409}, {"ts": 1768508040000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 2715.5, "quote_volume": 665.56905, "trades": 12, "taker_buy_volume": 2381.3, "taker_buy_quote": 583.65663}, {"ts": 1768508100000, "open": 0.2451, "high": 0.2454, "low": 0.2449, "close": 0.2454, "volume": 17052.7, "quote_volume": 4179.84582, "trades": 76, "taker_buy_volume": 10421.4, "taker_buy_quote": 2555.12861}, {"ts": 1768508160000, "open": 0.245, "high": 0.2454, "low": 0.2447, "close": 0.2454, "volume": 16138.9, "quote_volume": 3954.46755, "trades": 57, "taker_buy_volume": 10689.3, "taker_buy_quote": 2619.74487}, {"ts": 1768508220000, "open": 0.2452, "high": 0.2454, "low": 0.2449, "close": 0.245, "volume": 10077.1, "quote_volume": 2469.92077, "trades": 42, "taker_buy_volume": 4654.2, "taker_buy_quote": 1141.06256}, {"ts": 1768508280000, "open": 0.245, "high": 0.2452, "low": 0.2446, "close": 0.2451, "volume": 16538.8, "quote_volume": 4050.43668, "trades": 72, "taker_buy_volume": 8649.2, "taker_buy_quote": 2118.59941}, {"ts": 1768508340000, "open": 0.2449, "high": 0.2449, "low": 0.2442, "close": 0.2446, "volume": 27376.8, "quote_volume": 6695.16431, "trades": 107, "taker_buy_volume": 14909.9, "taker_buy_quote": 3647.44144}, {"ts": 1768508400000, "open": 0.2446, "high": 0.2446, "low": 0.2442, "close": 0.2442, "volume": 5377.6, "quote_volume": 1313.54896, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508460000, "open": 0.2442, "high": 0.2444, "low": 0.244, "close": 0.2443, "volume": 11126.8, "quote_volume": 2717.34087, "trades": 44, "taker_buy_volume": 9771.5, "taker_buy_quote": 2386.47212}, {"ts": 1768508520000, "open": 0.2442, "high": 0.2445, "low": 0.2441, "close": 0.2442, "volume": 5835.7, "quote_volume": 1425.99143, "trades": 23, "taker_buy_volume": 3837.6, "taker_buy_quote": 937.97831}, {"ts": 1768508580000, "open": 0.2443, "high": 0.2446, "low": 0.2439, "close": 0.2444, "volume": 11159.8, "quote_volume": 2725.50609, "trades": 47, "taker_buy_volume": 6002.7, "taker_buy_quote": 1466.51958}, {"ts": 1768508640000, "open": 0.2442, "high": 0.2443, "low": 0.2438, "close": 0.2441, "volume": 7532.3, "quote_volume": 1838.46431, "trades": 44, "taker_buy_volume": 4342.4, "taker_buy_quote": 1060.10699}, {"ts": 1768508700000, "open": 0.244, "high": 0.2444, "low": 0.244, "close": 0.2444, "volume": 1144.8, "quote_volume": 279.52746, "trades": 13, "taker_buy_volume": 244.8, "taker_buy_quote": 59.79246}, {"ts": 1768508760000, "open": 0.2445, "high": 0.245, "low": 0.2445, "close": 0.245, "volume": 565.7, "quote_volume": 138.52323, "trades": 10, "taker_buy_volume": 565.7, "taker_buy_quote": 138.52323}, {"ts": 1768508820000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2454, "volume": 389.1, "quote_volume": 95.44962, "trades": 7, "taker_buy_volume": 200.2, "taker_buy_quote": 49.09356}, {"ts": 1768508880000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 175.8, "quote_volume": 43.12374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508940000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 314.0, "quote_volume": 77.0556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509000000, "open": 0.2455, "high": 0.2458, "low": 0.2455, "close": 0.2458, "volume": 2331.0, "quote_volume": 572.92466, "trades": 9, "taker_buy_volume": 2027.1, "taker_buy_quote": 498.22604}, {"ts": 1768509060000, "open": 0.2459, "high": 0.2459, "low": 0.2455, "close": 0.2455, "volume": 510.6, "quote_volume": 125.51577, "trades": 7, "taker_buy_volume": 40.8, "taker_buy_quote": 10.03272}, {"ts": 1768509120000, "open": 0.2457, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 996.3, "quote_volume": 244.8855, "trades": 9, "taker_buy_volume": 183.9, "taker_buy_quote": 45.20877}, {"ts": 1768509180000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 40.8, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 10.0368}, {"ts": 1768509240000, "open": 0.2461, "high": 0.2461, "low": 0.2457, "close": 0.2457, "volume": 4949.0, "quote_volume": 1217.59642, "trades": 15, "taker_buy_volume": 1050.5, "taker_buy_quote": 258.52805}, {"ts": 1768509300000, "open": 0.2458, "high": 0.2461, "low": 0.2456, "close": 0.2461, "volume": 5336.5, "quote_volume": 1311.00294, "trades": 12, "taker_buy_volume": 522.1, "taker_buy_quote": 128.4766}, {"ts": 1768509360000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 40.7, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509420000, "open": 0.246, "high": 0.2463, "low": 0.246, "close": 0.2463, "volume": 1619.1, "quote_volume": 398.76517, "trades": 5, "taker_buy_volume": 1568.8, "taker_buy_quote": 386.39137}, {"ts": 1768509480000, "open": 0.2462, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 981.4, "quote_volume": 241.51847, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509540000, "open": 0.2461, "high": 0.2461, "low": 0.2454, "close": 0.2454, "volume": 7281.5, "quote_volume": 1790.74173, "trades": 18, "taker_buy_volume": 1559.6, "taker_buy_quote": 383.81756}, {"ts": 1768509600000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 499.4, "quote_volume": 122.50282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509660000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 40.8, "quote_volume": 10.01232, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 10.01232}, {"ts": 1768509720000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 632.0, "quote_volume": 154.97048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509780000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 1573.8, "quote_volume": 386.36382, "trades": 3, "taker_buy_volume": 1573.8, "taker_buy_quote": 386.36382}, {"ts": 1768509840000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509900000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 1532.4, "quote_volume": 376.35744, "trades": 2, "taker_buy_volume": 1532.4, "taker_buy_quote": 376.35744}, {"ts": 1768509960000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 1981.8, "quote_volume": 486.88326, "trades": 5, "taker_buy_volume": 1981.8, "taker_buy_quote": 486.88326}, {"ts": 1768510020000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 5520.0, "quote_volume": 1356.41304, "trades": 7, "taker_buy_volume": 1531.2, "taker_buy_quote": 376.36896}, {"ts": 1768510080000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 296.2, "quote_volume": 72.74935, "trades": 2, "taker_buy_volume": 296.2, "taker_buy_quote": 72.74935}, {"ts": 1768510140000, "open": 0.2455, "high": 0.2455, "low": 0.2448, "close": 0.2448, "volume": 2404.7, "quote_volume": 589.74744, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510200000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 3222.0, "quote_volume": 788.89928, "trades": 9, "taker_buy_volume": 3222.0, "taker_buy_quote": 788.89928}, {"ts": 1768510260000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 243.0, "quote_volume": 59.54727, "trades": 4, "taker_buy_volume": 243.0, "taker_buy_quote": 59.54727}, {"ts": 1768510320000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 40.9, "quote_volume": 10.03277, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 10.03277}, {"ts": 1768510380000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 40.8, "quote_volume": 10.01232, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 10.01232}, {"ts": 1768510440000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510500000, "open": 0.2455, "high": 0.2457, "low": 0.2455, "close": 0.2457, "volume": 1611.7, "quote_volume": 395.76933, "trades": 5, "taker_buy_volume": 1611.7, "taker_buy_quote": 395.76933}, {"ts": 1768510560000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 81.6, "quote_volume": 20.03688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510620000, "open": 0.2456, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 163.2, "quote_volume": 40.08192, "trades": 4, "taker_buy_volume": 81.6, "taker_buy_quote": 20.04504}, {"ts": 1768510680000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 471.0, "quote_volume": 115.61715, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 82.85625}, {"ts": 1768510740000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510800000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 2086.6, "quote_volume": 512.14551, "trades": 10, "taker_buy_volume": 865.3, "taker_buy_quote": 212.36136}, {"ts": 1768510860000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2459, "volume": 324.2, "quote_volume": 79.68882, "trades": 6, "taker_buy_volume": 324.2, "taker_buy_quote": 79.68882}, {"ts": 1768510920000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 1013.1, "quote_volume": 249.2646, "trades": 6, "taker_buy_volume": 633.8, "taker_buy_quote": 155.91887}, {"ts": 1768510980000, "open": 0.2462, "high": 0.2465, "low": 0.2462, "close": 0.2465, "volume": 2501.9, "quote_volume": 616.63551, "trades": 11, "taker_buy_volume": 2166.1, "taker_buy_quote": 533.86081}, {"ts": 1768511040000, "open": 0.2466, "high": 0.2467, "low": 0.2464, "close": 0.2464, "volume": 603.2, "quote_volume": 148.74017, "trades": 8, "taker_buy_volume": 72.9, "taker_buy_quote": 17.98037}, {"ts": 1768511100000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 2868.3, "quote_volume": 707.22437, "trades": 7, "taker_buy_volume": 2550.8, "taker_buy_quote": 628.89712}, {"ts": 1768511160000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 195.4, "quote_volume": 48.22472, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 48.22472}, {"ts": 1768511220000, "open": 0.2466, "high": 0.2466, "low": 0.2463, "close": 0.2463, "volume": 2144.8, "quote_volume": 528.49166, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511280000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511340000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511400000, "open": 0.2464, "high": 0.2464, "low": 0.246, "close": 0.246, "volume": 5917.3, "quote_volume": 1456.31889, "trades": 20, "taker_buy_volume": 985.7, "taker_buy_quote": 242.65088}, {"ts": 1768511460000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 164.4, "quote_volume": 40.46291, "trades": 3, "taker_buy_volume": 164.4, "taker_buy_quote": 40.46291}, {"ts": 1768511520000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511580000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 40.7, "quote_volume": 10.01627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511640000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511700000, "open": 0.2462, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 162.8, "quote_volume": 40.10171, "trades": 4, "taker_buy_volume": 122.1, "taker_buy_quote": 30.07323}, {"ts": 1768511760000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 479.3, "quote_volume": 118.09659, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 110.88}, {"ts": 1768511820000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 133.4, "quote_volume": 32.89237, "trades": 3, "taker_buy_volume": 81.3, "taker_buy_quote": 20.04451}, {"ts": 1768511880000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 1960.0, "quote_volume": 483.14, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511940000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 321.1, "quote_volume": 79.15815, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 17.262}, {"ts": 1768512000000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512060000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 419.9, "quote_volume": 103.51753, "trades": 3, "taker_buy_volume": 81.2, "taker_buy_quote": 20.02798}, {"ts": 1768512120000, "open": 0.2468, "high": 0.247, "low": 0.2463, "close": 0.2463, "volume": 2778.5, "quote_volume": 685.4206, "trades": 17, "taker_buy_volume": 121.8, "taker_buy_quote": 30.07242}, {"ts": 1768512180000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 2254.5, "quote_volume": 555.71538, "trades": 4, "taker_buy_volume": 2254.5, "taker_buy_quote": 555.71538}, {"ts": 1768512240000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 400.0, "quote_volume": 98.5699, "trades": 2, "taker_buy_volume": 99.0, "taker_buy_quote": 24.4035}, {"ts": 1768512300000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2469, "volume": 1524.7, "quote_volume": 376.33393, "trades": 7, "taker_buy_volume": 1524.7, "taker_buy_quote": 376.33393}, {"ts": 1768512360000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 450.0, "quote_volume": 111.105, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 111.105}, {"ts": 1768512420000, "open": 0.247, "high": 0.2472, "low": 0.247, "close": 0.2472, "volume": 1021.8, "quote_volume": 252.53179, "trades": 5, "taker_buy_volume": 1021.8, "taker_buy_quote": 252.53179}, {"ts": 1768512480000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512540000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 782.5, "quote_volume": 193.42995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512600000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512660000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 2973.0, "quote_volume": 735.21885, "trades": 9, "taker_buy_volume": 1667.8, "taker_buy_quote": 412.44289}, {"ts": 1768512720000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 2486.8, "quote_volume": 614.89564, "trades": 7, "taker_buy_volume": 2486.8, "taker_buy_quote": 614.89564}, {"ts": 1768512780000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 48.0, "quote_volume": 11.8656, "trades": 2, "taker_buy_volume": 24.0, "taker_buy_quote": 5.9328}, {"ts": 1768512840000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512900000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2474, "volume": 835.8, "quote_volume": 206.82077, "trades": 7, "taker_buy_volume": 364.2, "taker_buy_quote": 90.13006}, {"ts": 1768512960000, "open": 0.2474, "high": 0.2474, "low": 0.2471, "close": 0.2473, "volume": 12375.7, "quote_volume": 3061.53401, "trades": 11, "taker_buy_volume": 491.6, "taker_buy_quote": 121.52768}, {"ts": 1768513020000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 348.5, "quote_volume": 86.18405, "trades": 3, "taker_buy_volume": 179.8, "taker_buy_quote": 44.46454}, {"ts": 1768513080000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 209.2, "quote_volume": 51.75608, "trades": 2, "taker_buy_volume": 40.5, "taker_buy_quote": 10.0197}, {"ts": 1768513140000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 817.6, "quote_volume": 202.19248, "trades": 4, "taker_buy_volume": 642.1, "taker_buy_quote": 158.79133}, {"ts": 1768513200000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 3603.0, "quote_volume": 891.68063, "trades": 7, "taker_buy_volume": 518.7, "taker_buy_quote": 128.33325}, {"ts": 1768513260000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 1735.2, "quote_volume": 429.4089, "trades": 5, "taker_buy_volume": 1694.7, "taker_buy_quote": 419.39325}, {"ts": 1768513320000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 1525.9, "quote_volume": 377.66025, "trades": 3, "taker_buy_volume": 1525.9, "taker_buy_quote": 377.66025}, {"ts": 1768513380000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 2832.1, "quote_volume": 701.59312, "trades": 13, "taker_buy_volume": 1980.4, "taker_buy_quote": 490.64774}, {"ts": 1768513440000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 685.3, "quote_volume": 169.84087, "trades": 3, "taker_buy_volume": 685.3, "taker_buy_quote": 169.84087}, {"ts": 1768513500000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 7814.5, "quote_volume": 1936.5588, "trades": 22, "taker_buy_volume": 2202.4, "taker_buy_quote": 545.82091}, {"ts": 1768513560000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513620000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 40.5, "quote_volume": 10.0278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513680000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513740000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513800000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513860000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 1037.5, "quote_volume": 256.94375, "trades": 5, "taker_buy_volume": 1037.5, "taker_buy_quote": 256.94375}, {"ts": 1768513920000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 40.4, "quote_volume": 10.01112, "trades": 1, "taker_buy_volume": 40.4, "taker_buy_quote": 10.01112}, {"ts": 1768513980000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 380.4, "quote_volume": 94.28764, "trades": 3, "taker_buy_volume": 245.2, "taker_buy_quote": 60.78508}, {"ts": 1768514040000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 1575.7, "quote_volume": 390.73212, "trades": 9, "taker_buy_volume": 811.2, "taker_buy_quote": 201.1776}, {"ts": 1768514100000, "open": 0.2481, "high": 0.2483, "low": 0.248, "close": 0.2482, "volume": 2850.0, "quote_volume": 707.3356, "trades": 16, "taker_buy_volume": 623.8, "taker_buy_quote": 154.83916}, {"ts": 1768514160000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 190.5, "quote_volume": 47.2821, "trades": 1, "taker_buy_volume": 190.5, "taker_buy_quote": 47.2821}, {"ts": 1768514220000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514280000, "open": 0.2483, "high": 0.2483, "low": 0.2479, "close": 0.2479, "volume": 14213.3, "quote_volume": 3526.49796, "trades": 18, "taker_buy_volume": 556.3, "taker_buy_quote": 137.9624}, {"ts": 1768514340000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 4465.9, "quote_volume": 1107.06434, "trades": 10, "taker_buy_volume": 419.0, "taker_buy_quote": 103.8701}, {"ts": 1768514400000, "open": 0.2479, "high": 0.2479, "low": 0.2471, "close": 0.2471, "volume": 3896.7, "quote_volume": 964.36453, "trades": 21, "taker_buy_volume": 761.8, "taker_buy_quote": 188.39318}, {"ts": 1768514460000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 733.1, "quote_volume": 181.22675, "trades": 2, "taker_buy_volume": 733.1, "taker_buy_quote": 181.22675}, {"ts": 1768514520000, "open": 0.2473, "high": 0.2473, "low": 0.2464, "close": 0.2464, "volume": 9929.8, "quote_volume": 2451.60887, "trades": 40, "taker_buy_volume": 344.6, "taker_buy_quote": 85.05712}, {"ts": 1768514580000, "open": 0.2467, "high": 0.2473, "low": 0.2467, "close": 0.2473, "volume": 7656.7, "quote_volume": 1891.84635, "trades": 17, "taker_buy_volume": 7656.7, "taker_buy_quote": 1891.84635}, {"ts": 1768514640000, "open": 0.2474, "high": 0.2478, "low": 0.2474, "close": 0.2478, "volume": 1474.3, "quote_volume": 365.14479, "trades": 9, "taker_buy_volume": 1429.7, "taker_buy_quote": 354.10183}, {"ts": 1768514700000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 466.0, "quote_volume": 115.48386, "trades": 3, "taker_buy_volume": 298.5, "taker_buy_quote": 73.99411}, {"ts": 1768514760000, "open": 0.2479, "high": 0.2481, "low": 0.2476, "close": 0.2481, "volume": 7057.9, "quote_volume": 1748.62115, "trades": 20, "taker_buy_volume": 2401.0, "taker_buy_quote": 595.20875}, {"ts": 1768514820000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 1645.4, "quote_volume": 408.41244, "trades": 4, "taker_buy_volume": 1444.1, "taker_buy_quote": 358.42965}, {"ts": 1768514880000, "open": 0.2482, "high": 0.2483, "low": 0.2478, "close": 0.2481, "volume": 5213.5, "quote_volume": 1293.13636, "trades": 22, "taker_buy_volume": 3699.8, "taker_buy_quote": 917.73785}, {"ts": 1768514940000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 1523.7, "quote_volume": 378.37779, "trades": 8, "taker_buy_volume": 1433.7, "taker_buy_quote": 356.02179}, {"ts": 1768515000000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 1434.0, "quote_volume": 356.2073, "trades": 5, "taker_buy_volume": 1265.0, "taker_buy_quote": 314.2446}, {"ts": 1768515060000, "open": 0.2486, "high": 0.2487, "low": 0.2483, "close": 0.2483, "volume": 2786.1, "quote_volume": 692.25711, "trades": 12, "taker_buy_volume": 2510.0, "taker_buy_quote": 623.68196}, {"ts": 1768515120000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 2986.9, "quote_volume": 742.11606, "trades": 12, "taker_buy_volume": 2584.3, "taker_buy_quote": 642.06996}, {"ts": 1768515180000, "open": 0.2483, "high": 0.2483, "low": 0.2477, "close": 0.248, "volume": 5936.0, "quote_volume": 1471.56782, "trades": 27, "taker_buy_volume": 3617.1, "taker_buy_quote": 896.81994}, {"ts": 1768515240000, "open": 0.2482, "high": 0.2483, "low": 0.2479, "close": 0.2483, "volume": 3361.5, "quote_volume": 834.36576, "trades": 14, "taker_buy_volume": 1178.5, "taker_buy_quote": 292.4684}, {"ts": 1768515300000, "open": 0.2484, "high": 0.2486, "low": 0.248, "close": 0.2483, "volume": 4829.0, "quote_volume": 1199.18398, "trades": 19, "taker_buy_volume": 1686.7, "taker_buy_quote": 419.06264}, {"ts": 1768515360000, "open": 0.2485, "high": 0.2488, "low": 0.2485, "close": 0.2486, "volume": 1192.8, "quote_volume": 296.51254, "trades": 9, "taker_buy_volume": 674.9, "taker_buy_quote": 167.79165}, {"ts": 1768515420000, "open": 0.2488, "high": 0.2491, "low": 0.2488, "close": 0.249, "volume": 4265.7, "quote_volume": 1062.11301, "trades": 12, "taker_buy_volume": 3967.8, "taker_buy_quote": 987.94559}, {"ts": 1768515480000, "open": 0.2492, "high": 0.2495, "low": 0.249, "close": 0.2493, "volume": 5367.8, "quote_volume": 1337.96177, "trades": 15, "taker_buy_volume": 1446.2, "taker_buy_quote": 360.54004}, {"ts": 1768515540000, "open": 0.2493, "high": 0.2497, "low": 0.2493, "close": 0.2497, "volume": 300.3, "quote_volume": 74.90571, "trades": 2, "taker_buy_volume": 300.3, "taker_buy_quote": 74.90571}, {"ts": 1768515600000, "open": 0.2497, "high": 0.2498, "low": 0.2495, "close": 0.2497, "volume": 3624.8, "quote_volume": 904.83841, "trades": 13, "taker_buy_volume": 239.7, "taker_buy_quote": 59.86721}, {"ts": 1768515660000, "open": 0.2499, "high": 0.2501, "low": 0.2496, "close": 0.2496, "volume": 6520.9, "quote_volume": 1628.82449, "trades": 12, "taker_buy_volume": 1199.5, "taker_buy_quote": 299.77695}, {"ts": 1768515720000, "open": 0.25, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 362.3, "quote_volume": 90.58436, "trades": 3, "taker_buy_volume": 281.2, "taker_buy_quote": 70.31747}, {"ts": 1768515780000, "open": 0.2497, "high": 0.25, "low": 0.2497, "close": 0.25, "volume": 329.3, "quote_volume": 82.27235, "trades": 4, "taker_buy_volume": 329.3, "taker_buy_quote": 82.27235}, {"ts": 1768515840000, "open": 0.2501, "high": 0.2502, "low": 0.2498, "close": 0.2498, "volume": 740.9, "quote_volume": 185.13114, "trades": 5, "taker_buy_volume": 245.9, "taker_buy_quote": 61.47114}, {"ts": 1768515900000, "open": 0.2499, "high": 0.2501, "low": 0.2498, "close": 0.2501, "volume": 362.8, "quote_volume": 90.69476, "trades": 4, "taker_buy_volume": 288.6, "taker_buy_quote": 72.1596}, {"ts": 1768515960000, "open": 0.2499, "high": 0.2502, "low": 0.2499, "close": 0.2502, "volume": 280.6, "quote_volume": 70.19235, "trades": 3, "taker_buy_volume": 234.7, "taker_buy_quote": 58.72194}, {"ts": 1768516020000, "open": 0.2502, "high": 0.2508, "low": 0.2502, "close": 0.2503, "volume": 13928.9, "quote_volume": 3490.44625, "trades": 27, "taker_buy_volume": 6318.0, "taker_buy_quote": 1583.4896}, {"ts": 1768516080000, "open": 0.2501, "high": 0.2502, "low": 0.2496, "close": 0.25, "volume": 6283.7, "quote_volume": 1570.95792, "trades": 19, "taker_buy_volume": 4773.9, "taker_buy_quote": 1193.67804}, {"ts": 1768516140000, "open": 0.25, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 1731.9, "quote_volume": 433.23099, "trades": 8, "taker_buy_volume": 1731.9, "taker_buy_quote": 433.23099}, {"ts": 1768516200000, "open": 0.2503, "high": 0.2505, "low": 0.2502, "close": 0.2504, "volume": 1924.6, "quote_volume": 481.82623, "trades": 9, "taker_buy_volume": 1011.0, "taker_buy_quote": 253.17982}, {"ts": 1768516260000, "open": 0.2504, "high": 0.2508, "low": 0.2504, "close": 0.2505, "volume": 2403.4, "quote_volume": 602.11433, "trades": 8, "taker_buy_volume": 315.4, "taker_buy_quote": 79.03179}, {"ts": 1768516320000, "open": 0.2508, "high": 0.2508, "low": 0.2503, "close": 0.2503, "volume": 532.6, "quote_volume": 133.40801, "trades": 7, "taker_buy_volume": 287.6, "taker_buy_quote": 72.07612}, {"ts": 1768516380000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 2253.3, "quote_volume": 564.66479, "trades": 7, "taker_buy_volume": 1448.0, "taker_buy_quote": 362.93714}, {"ts": 1768516440000, "open": 0.2507, "high": 0.2507, "low": 0.2499, "close": 0.2505, "volume": 10255.4, "quote_volume": 2566.22476, "trades": 32, "taker_buy_volume": 6467.6, "taker_buy_quote": 1618.27453}, {"ts": 1768516500000, "open": 0.2502, "high": 0.2503, "low": 0.2498, "close": 0.2503, "volume": 7274.9, "quote_volume": 1819.44052, "trades": 20, "taker_buy_volume": 4110.9, "taker_buy_quote": 1028.32325}, {"ts": 1768516560000, "open": 0.2503, "high": 0.2507, "low": 0.2503, "close": 0.2506, "volume": 10200.4, "quote_volume": 2554.68408, "trades": 12, "taker_buy_volume": 4855.5, "taker_buy_quote": 1215.96769}, {"ts": 1768516620000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2507, "volume": 3037.9, "quote_volume": 761.69779, "trades": 7, "taker_buy_volume": 577.6, "taker_buy_quote": 144.91984}, {"ts": 1768516680000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 479.1, "quote_volume": 120.19581, "trades": 3, "taker_buy_volume": 444.5, "taker_buy_quote": 111.52505}, {"ts": 1768516740000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 345.0, "quote_volume": 86.5427, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 86.5427}, {"ts": 1768516800000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 1206.5, "quote_volume": 302.71085, "trades": 4, "taker_buy_volume": 1206.5, "taker_buy_quote": 302.71085}, {"ts": 1768516860000, "open": 0.2509, "high": 0.2511, "low": 0.2506, "close": 0.2507, "volume": 12538.6, "quote_volume": 3145.94818, "trades": 19, "taker_buy_volume": 7166.5, "taker_buy_quote": 1798.02791}, {"ts": 1768516920000, "open": 0.2504, "high": 0.251, "low": 0.2503, "close": 0.251, "volume": 4148.6, "quote_volume": 1039.47947, "trades": 17, "taker_buy_volume": 3734.6, "taker_buy_quote": 935.73825}, {"ts": 1768516980000, "open": 0.251, "high": 0.2513, "low": 0.2509, "close": 0.2511, "volume": 1637.7, "quote_volume": 411.18177, "trades": 8, "taker_buy_volume": 825.9, "taker_buy_quote": 207.42543}, {"ts": 1768517040000, "open": 0.2511, "high": 0.2512, "low": 0.2508, "close": 0.2508, "volume": 1164.1, "quote_volume": 292.25523, "trades": 7, "taker_buy_volume": 964.8, "taker_buy_quote": 242.26248}, {"ts": 1768517100000, "open": 0.2508, "high": 0.2511, "low": 0.2506, "close": 0.2511, "volume": 2207.4, "quote_volume": 553.68154, "trades": 15, "taker_buy_volume": 870.9, "taker_buy_quote": 218.554}, {"ts": 1768517160000, "open": 0.2509, "high": 0.2512, "low": 0.2509, "close": 0.2512, "volume": 305.5, "quote_volume": 76.73284, "trades": 4, "taker_buy_volume": 276.3, "taker_buy_quote": 69.40656}, {"ts": 1768517220000, "open": 0.2514, "high": 0.2514, "low": 0.251, "close": 0.2511, "volume": 523.8, "quote_volume": 131.53872, "trades": 5, "taker_buy_volume": 207.9, "taker_buy_quote": 52.24782}, {"ts": 1768517280000, "open": 0.2511, "high": 0.2516, "low": 0.2509, "close": 0.2516, "volume": 20293.2, "quote_volume": 5102.88976, "trades": 22, "taker_buy_volume": 2970.2, "taker_buy_quote": 746.55675}, {"ts": 1768517340000, "open": 0.2516, "high": 0.2516, "low": 0.2509, "close": 0.2509, "volume": 4826.5, "quote_volume": 1211.69457, "trades": 18, "taker_buy_volume": 620.2, "taker_buy_quote": 155.91697}, {"ts": 1768517400000, "open": 0.2508, "high": 0.2516, "low": 0.2508, "close": 0.2516, "volume": 3817.2, "quote_volume": 958.84496, "trades": 21, "taker_buy_volume": 3011.5, "taker_buy_quote": 756.49176}, {"ts": 1768517460000, "open": 0.2512, "high": 0.2516, "low": 0.2512, "close": 0.2516, "volume": 434.2, "quote_volume": 109.22736, "trades": 5, "taker_buy_volume": 390.8, "taker_buy_quote": 98.32528}, {"ts": 1768517520000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 238.2, "quote_volume": 59.9073, "trades": 2, "taker_buy_volume": 238.2, "taker_buy_quote": 59.9073}, {"ts": 1768517580000, "open": 0.2516, "high": 0.2516, "low": 0.251, "close": 0.251, "volume": 1074.2, "quote_volume": 269.69629, "trades": 8, "taker_buy_volume": 100.2, "taker_buy_quote": 25.21032}, {"ts": 1768517640000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 26329.1, "quote_volume": 6606.54999, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517700000, "open": 0.2508, "high": 0.2508, "low": 0.2495, "close": 0.2497, "volume": 53693.8, "quote_volume": 13449.83904, "trades": 58, "taker_buy_volume": 7105.1, "taker_buy_quote": 1775.5298}, {"ts": 1768517760000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 2652.8, "quote_volume": 662.37572, "trades": 8, "taker_buy_volume": 2652.8, "taker_buy_quote": 662.37572}, {"ts": 1768517820000, "open": 0.2497, "high": 0.25, "low": 0.2494, "close": 0.2496, "volume": 11751.1, "quote_volume": 2936.15714, "trades": 23, "taker_buy_volume": 9922.5, "taker_buy_quote": 2479.55765}, {"ts": 1768517880000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 745.1, "quote_volume": 186.35319, "trades": 3, "taker_buy_volume": 745.1, "taker_buy_quote": 186.35319}, {"ts": 1768517940000, "open": 0.2502, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 1785.3, "quote_volume": 446.72666, "trades": 5, "taker_buy_volume": 1785.3, "taker_buy_quote": 446.72666}, {"ts": 1768518000000, "open": 0.2501, "high": 0.2504, "low": 0.25, "close": 0.2503, "volume": 4132.6, "quote_volume": 1034.15002, "trades": 18, "taker_buy_volume": 3336.7, "taker_buy_quote": 835.17502}, {"ts": 1768518060000, "open": 0.2501, "high": 0.2505, "low": 0.2501, "close": 0.2505, "volume": 2171.7, "quote_volume": 543.64731, "trades": 18, "taker_buy_volume": 2171.7, "taker_buy_quote": 543.64731}, {"ts": 1768518120000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 2160.5, "quote_volume": 540.92197, "trades": 8, "taker_buy_volume": 2160.5, "taker_buy_quote": 540.92197}, {"ts": 1768518180000, "open": 0.2503, "high": 0.2507, "low": 0.2503, "close": 0.2507, "volume": 963.5, "quote_volume": 241.3705, "trades": 7, "taker_buy_volume": 963.5, "taker_buy_quote": 241.3705}, {"ts": 1768518240000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 199.2, "quote_volume": 49.98723, "trades": 4, "taker_buy_volume": 199.2, "taker_buy_quote": 49.98723}, {"ts": 1768518300000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 627.4, "quote_volume": 157.28918, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518360000, "open": 0.2506, "high": 0.2509, "low": 0.2506, "close": 0.2506, "volume": 4227.0, "quote_volume": 1059.53895, "trades": 13, "taker_buy_volume": 235.1, "taker_buy_quote": 58.96339}, {"ts": 1768518420000, "open": 0.2509, "high": 0.2509, "low": 0.2505, "close": 0.2505, "volume": 3150.5, "quote_volume": 789.86864, "trades": 17, "taker_buy_volume": 1483.8, "taker_buy_quote": 372.21496}, {"ts": 1768518480000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 604.3, "quote_volume": 151.34178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518540000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 1915.1, "quote_volume": 479.54104, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518600000, "open": 0.2504, "high": 0.251, "low": 0.2504, "close": 0.251, "volume": 2622.9, "quote_volume": 658.05126, "trades": 11, "taker_buy_volume": 2413.6, "taker_buy_quote": 605.64254}, {"ts": 1768518660000, "open": 0.251, "high": 0.2511, "low": 0.2507, "close": 0.2511, "volume": 1265.7, "quote_volume": 317.68254, "trades": 8, "taker_buy_volume": 1021.7, "taker_buy_quote": 256.48654}, {"ts": 1768518720000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 136.0, "quote_volume": 34.0952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518780000, "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2511, "volume": 4522.7, "quote_volume": 1134.892, "trades": 9, "taker_buy_volume": 2255.0, "taker_buy_quote": 566.15284}, {"ts": 1768518840000, "open": 0.2509, "high": 0.2522, "low": 0.2509, "close": 0.2514, "volume": 57772.5, "quote_volume": 14520.02639, "trades": 81, "taker_buy_volume": 40884.5, "taker_buy_quote": 10270.72286}, {"ts": 1768518900000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 1974.8, "quote_volume": 496.50487, "trades": 5, "taker_buy_volume": 1974.8, "taker_buy_quote": 496.50487}, {"ts": 1768518960000, "open": 0.2515, "high": 0.2517, "low": 0.2514, "close": 0.2517, "volume": 1946.1, "quote_volume": 489.50265, "trades": 11, "taker_buy_volume": 933.5, "taker_buy_quote": 234.89001}, {"ts": 1768519020000, "open": 0.2518, "high": 0.2519, "low": 0.2517, "close": 0.2517, "volume": 401.4, "quote_volume": 101.04432, "trades": 4, "taker_buy_volume": 361.6, "taker_buy_quote": 91.02666}, {"ts": 1768519080000, "open": 0.2517, "high": 0.252, "low": 0.2516, "close": 0.2516, "volume": 3148.8, "quote_volume": 792.96206, "trades": 15, "taker_buy_volume": 2869.8, "taker_buy_quote": 722.76566}, {"ts": 1768519140000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 2396.2, "quote_volume": 603.29091, "trades": 10, "taker_buy_volume": 2396.2, "taker_buy_quote": 603.29091}, {"ts": 1768519200000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 3465.9, "quote_volume": 871.66987, "trades": 12, "taker_buy_volume": 2712.4, "taker_buy_quote": 682.1686}, {"ts": 1768519260000, "open": 0.2516, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 2583.5, "quote_volume": 650.4489, "trades": 14, "taker_buy_volume": 2541.7, "taker_buy_quote": 639.93202}, {"ts": 1768519320000, "open": 0.2515, "high": 0.2518, "low": 0.2515, "close": 0.2518, "volume": 1142.0, "quote_volume": 287.37636, "trades": 8, "taker_buy_volume": 1021.0, "taker_buy_quote": 256.94486}, {"ts": 1768519380000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 96.4, "quote_volume": 24.27352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519440000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 345.3, "quote_volume": 86.94256, "trades": 2, "taker_buy_volume": 305.5, "taker_buy_quote": 76.9249}, {"ts": 1768519500000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 361.3, "quote_volume": 90.97534, "trades": 1, "taker_buy_volume": 361.3, "taker_buy_quote": 90.97534}, {"ts": 1768519560000, "open": 0.2518, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 3090.4, "quote_volume": 778.00665, "trades": 14, "taker_buy_volume": 2095.6, "taker_buy_quote": 527.66599}, {"ts": 1768519620000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 754.5, "quote_volume": 190.03888, "trades": 6, "taker_buy_volume": 603.4, "taker_buy_quote": 151.99646}, {"ts": 1768519680000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 699.5, "quote_volume": 176.24106, "trades": 3, "taker_buy_volume": 699.5, "taker_buy_quote": 176.24106}, {"ts": 1768519740000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519800000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 1056.0, "quote_volume": 265.97992, "trades": 5, "taker_buy_volume": 1016.2, "taker_buy_quote": 255.95828}, {"ts": 1768519860000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 532.0, "quote_volume": 134.0026, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 113.355}, {"ts": 1768519920000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 39.8, "quote_volume": 10.02562, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.02562}, {"ts": 1768519980000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 1153.1, "quote_volume": 290.58908, "trades": 11, "taker_buy_volume": 854.7, "taker_buy_quote": 215.38838}, {"ts": 1768520040000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 304.6, "quote_volume": 76.73272, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 56.6775}, {"ts": 1768520100000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2518, "volume": 3815.3, "quote_volume": 960.77811, "trades": 14, "taker_buy_volume": 1807.9, "taker_buy_quote": 455.36083}, {"ts": 1768520160000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 667.2, "quote_volume": 168.03071, "trades": 4, "taker_buy_volume": 667.2, "taker_buy_quote": 168.03071}, {"ts": 1768520220000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 675.0, "quote_volume": 170.0325, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 170.0325}, {"ts": 1768520280000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 218.1, "quote_volume": 54.9612, "trades": 2, "taker_buy_volume": 218.1, "taker_buy_quote": 54.9612}, {"ts": 1768520340000, "open": 0.2518, "high": 0.2523, "low": 0.2518, "close": 0.2523, "volume": 19463.8, "quote_volume": 4905.85493, "trades": 38, "taker_buy_volume": 19109.3, "taker_buy_quote": 4816.56055}, {"ts": 1768520400000, "open": 0.2524, "high": 0.2524, "low": 0.2521, "close": 0.2521, "volume": 2020.3, "quote_volume": 509.72324, "trades": 10, "taker_buy_volume": 560.4, "taker_buy_quote": 141.44496}, {"ts": 1768520460000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 2409.9, "quote_volume": 608.01568, "trades": 9, "taker_buy_volume": 2389.0, "taker_buy_quote": 602.7447}, {"ts": 1768520520000, "open": 0.2524, "high": 0.2524, "low": 0.2518, "close": 0.2519, "volume": 20110.6, "quote_volume": 5073.97945, "trades": 21, "taker_buy_volume": 2863.4, "taker_buy_quote": 722.18006}, {"ts": 1768520580000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 2231.1, "quote_volume": 562.27686, "trades": 17, "taker_buy_volume": 2231.1, "taker_buy_quote": 562.27686}, {"ts": 1768520640000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520700000, "open": 0.2521, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 2416.9, "quote_volume": 609.14931, "trades": 20, "taker_buy_volume": 1436.0, "taker_buy_quote": 362.0156}, {"ts": 1768520760000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 530.9, "quote_volume": 133.78285, "trades": 8, "taker_buy_volume": 245.7, "taker_buy_quote": 61.94097}, {"ts": 1768520820000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 823.9, "quote_volume": 207.69667, "trades": 11, "taker_buy_volume": 738.7, "taker_buy_quote": 186.22627}, {"ts": 1768520880000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 1226.2, "quote_volume": 309.19885, "trades": 6, "taker_buy_volume": 1226.2, "taker_buy_quote": 309.19885}, {"ts": 1768520940000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 1826.3, "quote_volume": 460.8133, "trades": 16, "taker_buy_volume": 1749.0, "taker_buy_quote": 441.30278}, {"ts": 1768521000000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521060000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 2695.6, "quote_volume": 680.90458, "trades": 10, "taker_buy_volume": 1357.3, "taker_buy_quote": 342.85}, {"ts": 1768521120000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 39.8, "quote_volume": 10.05746, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.05746}, {"ts": 1768521180000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 1164.4, "quote_volume": 294.42778, "trades": 6, "taker_buy_volume": 1164.4, "taker_buy_quote": 294.42778}, {"ts": 1768521240000, "open": 0.2527, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 1685.0, "quote_volume": 425.8937, "trades": 9, "taker_buy_volume": 450.0, "taker_buy_quote": 113.76}, {"ts": 1768521300000, "open": 0.2526, "high": 0.2528, "low": 0.2525, "close": 0.2526, "volume": 1599.2, "quote_volume": 404.0078, "trades": 13, "taker_buy_volume": 1117.5, "taker_buy_quote": 282.36465}, {"ts": 1768521360000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 109.7, "quote_volume": 27.71269, "trades": 2, "taker_buy_volume": 24.7, "taker_buy_quote": 6.24169}, {"ts": 1768521420000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 1105.4, "quote_volume": 279.36327, "trades": 4, "taker_buy_volume": 1105.4, "taker_buy_quote": 279.36327}, {"ts": 1768521480000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 595.7, "quote_volume": 150.58498, "trades": 4, "taker_buy_volume": 515.9, "taker_buy_quote": 130.41952}, {"ts": 1768521540000, "open": 0.2527, "high": 0.2528, "low": 0.2526, "close": 0.2528, "volume": 1888.2, "quote_volume": 477.27491, "trades": 11, "taker_buy_volume": 1758.8, "taker_buy_quote": 444.57964}, {"ts": 1768521600000, "open": 0.2527, "high": 0.253, "low": 0.2526, "close": 0.253, "volume": 3068.1, "quote_volume": 775.3318, "trades": 10, "taker_buy_volume": 1221.5, "taker_buy_quote": 308.83564}, {"ts": 1768521660000, "open": 0.2531, "high": 0.2533, "low": 0.2527, "close": 0.2531, "volume": 11305.3, "quote_volume": 2859.61284, "trades": 41, "taker_buy_volume": 3008.0, "taker_buy_quote": 760.9771}, {"ts": 1768521720000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 1015.5, "quote_volume": 257.02305, "trades": 4, "taker_buy_volume": 1015.5, "taker_buy_quote": 257.02305}, {"ts": 1768521780000, "open": 0.253, "high": 0.2537, "low": 0.253, "close": 0.2535, "volume": 5218.3, "quote_volume": 1322.74454, "trades": 28, "taker_buy_volume": 2748.6, "taker_buy_quote": 696.80496}, {"ts": 1768521840000, "open": 0.2538, "high": 0.2538, "low": 0.2535, "close": 0.2536, "volume": 6962.6, "quote_volume": 1765.99137, "trades": 24, "taker_buy_volume": 1964.1, "taker_buy_quote": 498.30858}, {"ts": 1768521900000, "open": 0.2536, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 2655.8, "quote_volume": 672.9614, "trades": 10, "taker_buy_volume": 1031.4, "taker_buy_quote": 261.25362}, {"ts": 1768521960000, "open": 0.2532, "high": 0.2534, "low": 0.253, "close": 0.2534, "volume": 1829.6, "quote_volume": 463.17248, "trades": 17, "taker_buy_volume": 1600.0, "taker_buy_quote": 405.03856}, {"ts": 1768522020000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 416.5, "quote_volume": 105.49214, "trades": 4, "taker_buy_volume": 343.4, "taker_buy_quote": 86.98322}, {"ts": 1768522080000, "open": 0.2534, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 1261.9, "quote_volume": 319.61884, "trades": 5, "taker_buy_volume": 303.8, "taker_buy_quote": 76.98292}, {"ts": 1768522140000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 634.6, "quote_volume": 160.68072, "trades": 5, "taker_buy_volume": 544.3, "taker_buy_quote": 137.81676}, {"ts": 1768522200000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522260000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 25.5, "quote_volume": 6.45915, "trades": 1, "taker_buy_volume": 25.5, "taker_buy_quote": 6.45915}, {"ts": 1768522320000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522380000, "open": 0.2532, "high": 0.2534, "low": 0.2532, "close": 0.2534, "volume": 1102.4, "quote_volume": 279.2307, "trades": 6, "taker_buy_volume": 663.0, "taker_buy_quote": 167.97462}, {"ts": 1768522440000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 1550.3, "quote_volume": 393.03774, "trades": 4, "taker_buy_volume": 1550.3, "taker_buy_quote": 393.03774}, {"ts": 1768522500000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 3989.6, "quote_volume": 1011.76256, "trades": 10, "taker_buy_volume": 3903.5, "taker_buy_quote": 989.9276}, {"ts": 1768522560000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 228.4, "quote_volume": 57.95537, "trades": 3, "taker_buy_volume": 228.4, "taker_buy_quote": 57.95537}, {"ts": 1768522620000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 334.9, "quote_volume": 84.99762, "trades": 3, "taker_buy_volume": 334.9, "taker_buy_quote": 84.99762}, {"ts": 1768522680000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 864.2, "quote_volume": 219.37717, "trades": 7, "taker_buy_volume": 743.1, "taker_buy_quote": 188.64199}, {"ts": 1768522740000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 83.0, "quote_volume": 21.08632, "trades": 3, "taker_buy_volume": 83.0, "taker_buy_quote": 21.08632}, {"ts": 1768522800000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 182.9, "quote_volume": 46.50749, "trades": 4, "taker_buy_volume": 79.6, "taker_buy_quote": 20.2383}, {"ts": 1768522860000, "open": 0.2543, "high": 0.2546, "low": 0.254, "close": 0.254, "volume": 13761.9, "quote_volume": 3499.36538, "trades": 43, "taker_buy_volume": 4387.7, "taker_buy_quote": 1116.39087}, {"ts": 1768522920000, "open": 0.2541, "high": 0.2544, "low": 0.254, "close": 0.2544, "volume": 1353.6, "quote_volume": 343.8778, "trades": 8, "taker_buy_volume": 1353.6, "taker_buy_quote": 343.8778}, {"ts": 1768522980000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 334.3, "quote_volume": 85.07333, "trades": 5, "taker_buy_volume": 215.9, "taker_buy_quote": 54.95237}, {"ts": 1768523040000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 196.7, "quote_volume": 50.03654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523100000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 259.6, "quote_volume": 65.99032, "trades": 2, "taker_buy_volume": 220.2, "taker_buy_quote": 55.97484}, {"ts": 1768523160000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 4817.3, "quote_volume": 1224.7029, "trades": 16, "taker_buy_volume": 3538.4, "taker_buy_quote": 899.59547}, {"ts": 1768523220000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 2542.4, "quote_volume": 646.47292, "trades": 13, "taker_buy_volume": 2446.0, "taker_buy_quote": 621.97768}, {"ts": 1768523280000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 1567.3, "quote_volume": 398.68504, "trades": 8, "taker_buy_volume": 1206.5, "taker_buy_quote": 306.9336}, {"ts": 1768523340000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 919.6, "quote_volume": 233.95215, "trades": 4, "taker_buy_volume": 754.7, "taker_buy_quote": 192.00159}, {"ts": 1768523400000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 2063.4, "quote_volume": 525.0524, "trades": 7, "taker_buy_volume": 1894.7, "taker_buy_quote": 482.13512}, {"ts": 1768523460000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 2003.6, "quote_volume": 509.58784, "trades": 10, "taker_buy_volume": 1343.8, "taker_buy_quote": 341.81908}, {"ts": 1768523520000, "open": 0.2544, "high": 0.2545, "low": 0.2542, "close": 0.2545, "volume": 4275.1, "quote_volume": 1087.28395, "trades": 16, "taker_buy_volume": 3281.6, "taker_buy_quote": 834.64625}, {"ts": 1768523580000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 1704.6, "quote_volume": 433.77184, "trades": 7, "taker_buy_volume": 357.6, "taker_buy_quote": 91.01314}, {"ts": 1768523640000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 767.6, "quote_volume": 195.37045, "trades": 5, "taker_buy_volume": 767.6, "taker_buy_quote": 195.37045}, {"ts": 1768523700000, "open": 0.2546, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 1218.3, "quote_volume": 310.13084, "trades": 8, "taker_buy_volume": 1153.5, "taker_buy_quote": 293.6367}, {"ts": 1768523760000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 4523.5, "quote_volume": 1152.04921, "trades": 11, "taker_buy_volume": 4073.5, "taker_buy_quote": 1037.47921}, {"ts": 1768523820000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 5839.5, "quote_volume": 1487.29154, "trades": 11, "taker_buy_volume": 5143.7, "taker_buy_quote": 1310.07619}, {"ts": 1768523880000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 1042.9, "quote_volume": 265.62663, "trades": 4, "taker_buy_volume": 1042.9, "taker_buy_quote": 265.62663}, {"ts": 1768523940000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 2816.9, "quote_volume": 717.5256, "trades": 16, "taker_buy_volume": 2191.6, "taker_buy_quote": 558.23488}, {"ts": 1768524000000, "open": 0.2547, "high": 0.2548, "low": 0.2547, "close": 0.2548, "volume": 531.5, "quote_volume": 135.42056, "trades": 4, "taker_buy_volume": 302.1, "taker_buy_quote": 76.97508}, {"ts": 1768524060000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 763.1, "quote_volume": 194.36157, "trades": 4, "taker_buy_volume": 723.8, "taker_buy_quote": 184.35186}, {"ts": 1768524120000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 310.0, "quote_volume": 78.988, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 78.988}, {"ts": 1768524180000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 1562.4, "quote_volume": 398.13012, "trades": 6, "taker_buy_volume": 1562.4, "taker_buy_quote": 398.13012}, {"ts": 1768524240000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 332.4, "quote_volume": 84.72876, "trades": 2, "taker_buy_volume": 332.4, "taker_buy_quote": 84.72876}, {"ts": 1768524300000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 313.8, "quote_volume": 79.98762, "trades": 1, "taker_buy_volume": 313.8, "taker_buy_quote": 79.98762}, {"ts": 1768524360000, "open": 0.2547, "high": 0.2548, "low": 0.2547, "close": 0.2548, "volume": 1201.6, "quote_volume": 306.13195, "trades": 6, "taker_buy_volume": 1162.3, "taker_buy_quote": 296.12224}, {"ts": 1768524420000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 1566.6, "quote_volume": 399.41757, "trades": 9, "taker_buy_volume": 1253.6, "taker_buy_quote": 319.63387}, {"ts": 1768524480000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.255, "volume": 2586.3, "quote_volume": 659.35085, "trades": 8, "taker_buy_volume": 1732.1, "taker_buy_quote": 441.65569}, {"ts": 1768524540000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 11510.8, "quote_volume": 2936.31521, "trades": 20, "taker_buy_volume": 11427.6, "taker_buy_quote": 2915.10753}, {"ts": 1768524600000, "open": 0.2552, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 826.2, "quote_volume": 210.81547, "trades": 9, "taker_buy_volume": 79.6, "taker_buy_quote": 20.3179}, {"ts": 1768524660000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524720000, "open": 0.2551, "high": 0.2551, "low": 0.2544, "close": 0.2547, "volume": 7673.7, "quote_volume": 1954.25011, "trades": 27, "taker_buy_volume": 2977.5, "taker_buy_quote": 758.58035}, {"ts": 1768524780000, "open": 0.2547, "high": 0.255, "low": 0.2545, "close": 0.255, "volume": 10193.0, "quote_volume": 2597.58524, "trades": 24, "taker_buy_volume": 10070.8, "taker_buy_quote": 2566.47553}, {"ts": 1768524840000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2551, "volume": 4596.9, "quote_volume": 1172.6448, "trades": 16, "taker_buy_volume": 3949.9, "taker_buy_quote": 1007.67545}, {"ts": 1768524900000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 1749.4, "quote_volume": 446.0686, "trades": 8, "taker_buy_volume": 1465.4, "taker_buy_quote": 373.677}, {"ts": 1768524960000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 1892.5, "quote_volume": 482.08722, "trades": 7, "taker_buy_volume": 832.0, "taker_buy_quote": 211.97394}, {"ts": 1768525020000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 1456.1, "quote_volume": 371.05924, "trades": 9, "taker_buy_volume": 1377.2, "taker_buy_quote": 350.94763}, {"ts": 1768525080000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 1039.2, "quote_volume": 264.951, "trades": 6, "taker_buy_volume": 1039.2, "taker_buy_quote": 264.951}, {"ts": 1768525140000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.2549, "volume": 3052.3, "quote_volume": 778.20015, "trades": 12, "taker_buy_volume": 1341.0, "taker_buy_quote": 341.94478}, {"ts": 1768525200000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.255, "volume": 1396.8, "quote_volume": 356.11263, "trades": 11, "taker_buy_volume": 1355.6, "taker_buy_quote": 345.61487}, {"ts": 1768525260000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 568.6, "quote_volume": 144.98132, "trades": 3, "taker_buy_volume": 450.9, "taker_buy_quote": 114.97959}, {"ts": 1768525320000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525380000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 840.2, "quote_volume": 214.13189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525440000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 1205.4, "quote_volume": 307.24842, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 286.7625}, {"ts": 1768525500000, "open": 0.2548, "high": 0.2548, "low": 0.254, "close": 0.2542, "volume": 5020.1, "quote_volume": 1277.11554, "trades": 30, "taker_buy_volume": 3196.5, "taker_buy_quote": 812.89779}, {"ts": 1768525560000, "open": 0.2542, "high": 0.2545, "low": 0.2542, "close": 0.2545, "volume": 8266.4, "quote_volume": 2101.63679, "trades": 16, "taker_buy_volume": 7981.5, "taker_buy_quote": 2029.18672}, {"ts": 1768525620000, "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 1617.4, "quote_volume": 411.65429, "trades": 9, "taker_buy_volume": 1417.6, "taker_buy_quote": 360.80941}, {"ts": 1768525680000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 855.1, "quote_volume": 217.75739, "trades": 4, "taker_buy_volume": 855.1, "taker_buy_quote": 217.75739}, {"ts": 1768525740000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 703.4, "quote_volume": 179.0153, "trades": 4, "taker_buy_volume": 664.0, "taker_buy_quote": 168.988}, {"ts": 1768525800000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2542, "volume": 6826.1, "quote_volume": 1735.75804, "trades": 24, "taker_buy_volume": 2353.4, "taker_buy_quote": 598.49634}, {"ts": 1768525860000, "open": 0.2542, "high": 0.2543, "low": 0.254, "close": 0.2543, "volume": 2752.8, "quote_volume": 699.72717, "trades": 19, "taker_buy_volume": 1663.3, "taker_buy_quote": 422.84308}, {"ts": 1768525920000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 3460.5, "quote_volume": 879.59653, "trades": 13, "taker_buy_volume": 1934.8, "taker_buy_quote": 491.82616}, {"ts": 1768525980000, "open": 0.2541, "high": 0.2543, "low": 0.2536, "close": 0.2543, "volume": 12879.9, "quote_volume": 3270.29724, "trades": 37, "taker_buy_volume": 5360.9, "taker_buy_quote": 1361.45225}, {"ts": 1768526040000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 813.7, "quote_volume": 206.96282, "trades": 4, "taker_buy_volume": 813.7, "taker_buy_quote": 206.96282}, {"ts": 1768526100000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 1327.0, "quote_volume": 337.55947, "trades": 5, "taker_buy_volume": 1033.7, "taker_buy_quote": 262.97328}, {"ts": 1768526160000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 6532.7, "quote_volume": 1662.46275, "trades": 8, "taker_buy_volume": 6127.2, "taker_buy_quote": 1559.3441}, {"ts": 1768526220000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 1029.2, "quote_volume": 262.06926, "trades": 6, "taker_buy_volume": 1029.2, "taker_buy_quote": 262.06926}, {"ts": 1768526280000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 298.0, "quote_volume": 75.9304, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 75.9304}, {"ts": 1768526340000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 647.9, "quote_volume": 165.08492, "trades": 4, "taker_buy_volume": 596.5, "taker_buy_quote": 151.9882}, {"ts": 1768526400000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 1526.3, "quote_volume": 388.88002, "trades": 11, "taker_buy_volume": 1381.3, "taker_buy_quote": 351.94852}, {"ts": 1768526460000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 730.0, "quote_volume": 186.077, "trades": 2, "taker_buy_volume": 730.0, "taker_buy_quote": 186.077}, {"ts": 1768526520000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 329.4, "quote_volume": 83.93112, "trades": 1, "taker_buy_volume": 329.4, "taker_buy_quote": 83.93112}, {"ts": 1768526580000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526640000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 748.9, "quote_volume": 191.00124, "trades": 5, "taker_buy_volume": 748.9, "taker_buy_quote": 191.00124}, {"ts": 1768526700000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 78.6, "quote_volume": 20.06265, "trades": 2, "taker_buy_volume": 78.6, "taker_buy_quote": 20.06265}, {"ts": 1768526760000, "open": 0.2554, "high": 0.2558, "low": 0.2554, "close": 0.2556, "volume": 5912.7, "quote_volume": 1510.9456, "trades": 18, "taker_buy_volume": 4140.8, "taker_buy_quote": 1058.05037}, {"ts": 1768526820000, "open": 0.2558, "high": 0.2559, "low": 0.2555, "close": 0.2556, "volume": 7546.6, "quote_volume": 1929.52584, "trades": 23, "taker_buy_volume": 1333.2, "taker_buy_quote": 340.929}, {"ts": 1768526880000, "open": 0.2555, "high": 0.2557, "low": 0.2552, "close": 0.2557, "volume": 3950.9, "quote_volume": 1009.18508, "trades": 20, "taker_buy_volume": 2460.2, "taker_buy_quote": 628.48109}, {"ts": 1768526940000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527000000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 5396.7, "quote_volume": 1379.89119, "trades": 25, "taker_buy_volume": 4946.7, "taker_buy_quote": 1264.87119}, {"ts": 1768527060000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 10808.8, "quote_volume": 2763.64688, "trades": 48, "taker_buy_volume": 10160.0, "taker_buy_quote": 2597.8136}, {"ts": 1768527120000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 7567.4, "quote_volume": 1934.22744, "trades": 43, "taker_buy_volume": 6447.3, "taker_buy_quote": 1647.92988}, {"ts": 1768527180000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 1633.5, "quote_volume": 417.51868, "trades": 13, "taker_buy_volume": 1594.3, "taker_buy_quote": 407.50308}, {"ts": 1768527240000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 2303.8, "quote_volume": 588.80238, "trades": 15, "taker_buy_volume": 2264.8, "taker_buy_quote": 578.83788}, {"ts": 1768527300000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 3659.6, "quote_volume": 935.39376, "trades": 15, "taker_buy_volume": 3659.6, "taker_buy_quote": 935.39376}, {"ts": 1768527360000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 1923.4, "quote_volume": 491.62104, "trades": 13, "taker_buy_volume": 1923.4, "taker_buy_quote": 491.62104}, {"ts": 1768527420000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 2555.3, "quote_volume": 653.13468, "trades": 16, "taker_buy_volume": 2555.3, "taker_buy_quote": 653.13468}, {"ts": 1768527480000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 940.6, "quote_volume": 240.38078, "trades": 7, "taker_buy_volume": 880.0, "taker_buy_quote": 224.89748}, {"ts": 1768527540000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2558, "volume": 1146.5, "quote_volume": 293.16434, "trades": 17, "taker_buy_volume": 1064.4, "taker_buy_quote": 272.17137}, {"ts": 1768527600000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 2139.0, "quote_volume": 547.57657, "trades": 9, "taker_buy_volume": 2139.0, "taker_buy_quote": 547.57657}, {"ts": 1768527660000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 42.8, "quote_volume": 10.96536, "trades": 3, "taker_buy_volume": 42.8, "taker_buy_quote": 10.96536}, {"ts": 1768527720000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 450.0, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 115.29}, {"ts": 1768527780000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 862.0, "quote_volume": 220.8444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527840000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.2562, "volume": 758.7, "quote_volume": 194.33933, "trades": 4, "taker_buy_volume": 679.7, "taker_buy_quote": 174.11533}, {"ts": 1768527900000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527960000, "open": 0.2562, "high": 0.2562, "low": 0.2557, "close": 0.2558, "volume": 4684.8, "quote_volume": 1198.94359, "trades": 15, "taker_buy_volume": 364.4, "taker_buy_quote": 93.21352}, {"ts": 1768528020000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 1586.6, "quote_volume": 405.98555, "trades": 8, "taker_buy_volume": 1565.2, "taker_buy_quote": 400.51143}, {"ts": 1768528080000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 524.5, "quote_volume": 134.32053, "trades": 4, "taker_buy_volume": 524.5, "taker_buy_quote": 134.32053}, {"ts": 1768528140000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 39.1, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.01742}, {"ts": 1768528200000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 689.0, "quote_volume": 176.62034, "trades": 5, "taker_buy_volume": 660.1, "taker_buy_quote": 169.21327}, {"ts": 1768528260000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 828.3, "quote_volume": 212.37612, "trades": 2, "taker_buy_volume": 828.3, "taker_buy_quote": 212.37612}, {"ts": 1768528320000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528380000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528440000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 304.2, "quote_volume": 77.99688, "trades": 1, "taker_buy_volume": 304.2, "taker_buy_quote": 77.99688}, {"ts": 1768528500000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 970.5, "quote_volume": 248.93325, "trades": 5, "taker_buy_volume": 970.5, "taker_buy_quote": 248.93325}, {"ts": 1768528560000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 1108.3, "quote_volume": 284.27662, "trades": 4, "taker_buy_volume": 1085.0, "taker_buy_quote": 278.3025}, {"ts": 1768528620000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 2607.9, "quote_volume": 669.50131, "trades": 13, "taker_buy_volume": 1185.9, "taker_buy_quote": 304.45781}, {"ts": 1768528680000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 1586.1, "quote_volume": 407.18496, "trades": 7, "taker_buy_volume": 939.0, "taker_buy_quote": 241.0902}, {"ts": 1768528740000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 1799.2, "quote_volume": 461.8145, "trades": 5, "taker_buy_volume": 1799.2, "taker_buy_quote": 461.8145}, {"ts": 1768528800000, "open": 0.2566, "high": 0.2566, "low": 0.2561, "close": 0.2563, "volume": 4992.9, "quote_volume": 1279.7156, "trades": 18, "taker_buy_volume": 1177.1, "taker_buy_quote": 301.74765}, {"ts": 1768528860000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 1420.2, "quote_volume": 364.24971, "trades": 6, "taker_buy_volume": 1420.2, "taker_buy_quote": 364.24971}, {"ts": 1768528920000, "open": 0.2566, "high": 0.2569, "low": 0.2566, "close": 0.2568, "volume": 11867.2, "quote_volume": 3047.96411, "trades": 19, "taker_buy_volume": 4613.9, "taker_buy_quote": 1184.67468}, {"ts": 1768528980000, "open": 0.2568, "high": 0.2568, "low": 0.2561, "close": 0.2567, "volume": 25149.3, "quote_volume": 6450.08451, "trades": 74, "taker_buy_volume": 8463.6, "taker_buy_quote": 2171.13209}, {"ts": 1768529040000, "open": 0.2567, "high": 0.2571, "low": 0.2562, "close": 0.2568, "volume": 17572.2, "quote_volume": 4511.2575, "trades": 60, "taker_buy_volume": 11187.5, "taker_buy_quote": 2873.06649}, {"ts": 1768529100000, "open": 0.2568, "high": 0.2569, "low": 0.2566, "close": 0.2566, "volume": 672.6, "quote_volume": 172.62156, "trades": 5, "taker_buy_volume": 114.0, "taker_buy_quote": 29.2809}, {"ts": 1768529160000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 1026.1, "quote_volume": 263.19074, "trades": 8, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02915}, {"ts": 1768529220000, "open": 0.2564, "high": 0.2564, "low": 0.2559, "close": 0.2559, "volume": 1620.9, "quote_volume": 415.07797, "trades": 12, "taker_buy_volume": 343.5, "taker_buy_quote": 87.936}, {"ts": 1768529280000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 825.6, "quote_volume": 211.19984, "trades": 6, "taker_buy_volume": 297.2, "taker_buy_quote": 75.99404}, {"ts": 1768529340000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2554, "volume": 2244.7, "quote_volume": 573.61985, "trades": 11, "taker_buy_volume": 595.3, "taker_buy_quote": 152.11368}, {"ts": 1768529400000, "open": 0.2553, "high": 0.2555, "low": 0.2551, "close": 0.2555, "volume": 1829.9, "quote_volume": 467.16506, "trades": 14, "taker_buy_volume": 1419.2, "taker_buy_quote": 362.36339}, {"ts": 1768529460000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529520000, "open": 0.2554, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 2034.8, "quote_volume": 519.3842, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529580000, "open": 0.2551, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 2263.5, "quote_volume": 577.16791, "trades": 6, "taker_buy_volume": 1449.7, "taker_buy_quote": 369.6735}, {"ts": 1768529640000, "open": 0.2549, "high": 0.2552, "low": 0.2545, "close": 0.2552, "volume": 4546.1, "quote_volume": 1158.57639, "trades": 23, "taker_buy_volume": 1137.7, "taker_buy_quote": 289.9584}, {"ts": 1768529700000, "open": 0.255, "high": 0.255, "low": 0.2545, "close": 0.2545, "volume": 278.7, "quote_volume": 70.9881, "trades": 7, "taker_buy_volume": 42.8, "taker_buy_quote": 10.8926}, {"ts": 1768529760000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 1450.3, "quote_volume": 369.0249, "trades": 6, "taker_buy_volume": 235.8, "taker_buy_quote": 60.0111}, {"ts": 1768529820000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 743.2, "quote_volume": 188.93127, "trades": 7, "taker_buy_volume": 664.4, "taker_buy_quote": 168.89637}, {"ts": 1768529880000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 1310.9, "quote_volume": 333.01754, "trades": 6, "taker_buy_volume": 247.8, "taker_buy_quote": 62.9412}, {"ts": 1768529940000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 673.6, "quote_volume": 171.13489, "trades": 4, "taker_buy_volume": 504.9, "taker_buy_quote": 128.26822}, {"ts": 1768530000000, "open": 0.254, "high": 0.254, "low": 0.2534, "close": 0.2535, "volume": 13701.9, "quote_volume": 3472.33165, "trades": 14, "taker_buy_volume": 11935.6, "taker_buy_quote": 3024.62334}, {"ts": 1768530060000, "open": 0.2533, "high": 0.2536, "low": 0.2531, "close": 0.2536, "volume": 2447.8, "quote_volume": 620.24287, "trades": 14, "taker_buy_volume": 2204.5, "taker_buy_quote": 558.65178}, {"ts": 1768530120000, "open": 0.2536, "high": 0.2536, "low": 0.253, "close": 0.2531, "volume": 1797.3, "quote_volume": 455.44899, "trades": 18, "taker_buy_volume": 1559.9, "taker_buy_quote": 395.32748}, {"ts": 1768530180000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530240000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 319.3, "quote_volume": 80.80856, "trades": 3, "taker_buy_volume": 256.6, "taker_buy_quote": 64.94546}, {"ts": 1768530300000, "open": 0.2531, "high": 0.2534, "low": 0.2531, "close": 0.2534, "volume": 581.6, "quote_volume": 147.24851, "trades": 5, "taker_buy_volume": 581.6, "taker_buy_quote": 147.24851}, {"ts": 1768530360000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 79.0, "quote_volume": 20.03045, "trades": 3, "taker_buy_volume": 79.0, "taker_buy_quote": 20.03045}, {"ts": 1768530420000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 39.5, "quote_volume": 10.02115, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 10.02115}, {"ts": 1768530480000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 2053.3, "quote_volume": 520.76676, "trades": 9, "taker_buy_volume": 1970.8, "taker_buy_quote": 499.85301}, {"ts": 1768530540000, "open": 0.2535, "high": 0.2535, "low": 0.2531, "close": 0.2532, "volume": 5252.7, "quote_volume": 1330.68411, "trades": 20, "taker_buy_volume": 1385.6, "taker_buy_quote": 350.94004}, {"ts": 1768530600000, "open": 0.2532, "high": 0.2532, "low": 0.2529, "close": 0.253, "volume": 11370.0, "quote_volume": 2876.8156, "trades": 18, "taker_buy_volume": 6607.9, "taker_buy_quote": 1671.7987}, {"ts": 1768530660000, "open": 0.2529, "high": 0.2529, "low": 0.2523, "close": 0.2528, "volume": 18293.9, "quote_volume": 4623.7267, "trades": 33, "taker_buy_volume": 11823.8, "taker_buy_quote": 2988.6249}, {"ts": 1768530720000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 79.0, "quote_volume": 19.97514, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 19.97514}, {"ts": 1768530780000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 321.9, "quote_volume": 81.44068, "trades": 4, "taker_buy_volume": 321.9, "taker_buy_quote": 81.44068}, {"ts": 1768530840000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 529.2, "quote_volume": 133.98948, "trades": 3, "taker_buy_volume": 529.2, "taker_buy_quote": 133.98948}, {"ts": 1768530900000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 327.1, "quote_volume": 82.85443, "trades": 2, "taker_buy_volume": 327.1, "taker_buy_quote": 82.85443}, {"ts": 1768530960000, "open": 0.2533, "high": 0.2537, "low": 0.2533, "close": 0.2537, "volume": 6192.7, "quote_volume": 1569.99713, "trades": 16, "taker_buy_volume": 6192.7, "taker_buy_quote": 1569.99713}, {"ts": 1768531020000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531080000, "open": 0.2534, "high": 0.2534, "low": 0.2527, "close": 0.2528, "volume": 5163.5, "quote_volume": 1306.79693, "trades": 16, "taker_buy_volume": 21.5, "taker_buy_quote": 5.4352}, {"ts": 1768531140000, "open": 0.2526, "high": 0.2526, "low": 0.2521, "close": 0.2521, "volume": 238.1, "quote_volume": 60.08451, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531200000, "open": 0.252, "high": 0.252, "low": 0.2511, "close": 0.2511, "volume": 53935.5, "quote_volume": 13557.04154, "trades": 93, "taker_buy_volume": 35899.4, "taker_buy_quote": 9021.04817}, {"ts": 1768531260000, "open": 0.2511, "high": 0.2519, "low": 0.2511, "close": 0.2519, "volume": 9218.8, "quote_volume": 2318.27734, "trades": 24, "taker_buy_volume": 8368.9, "taker_buy_quote": 2104.86745}, {"ts": 1768531320000, "open": 0.2517, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 375.6, "quote_volume": 94.47534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531380000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531440000, "open": 0.2514, "high": 0.2514, "low": 0.251, "close": 0.2512, "volume": 2033.2, "quote_volume": 510.58165, "trades": 12, "taker_buy_volume": 1002.7, "taker_buy_quote": 251.77808}, {"ts": 1768531500000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531560000, "open": 0.2511, "high": 0.2516, "low": 0.2508, "close": 0.2516, "volume": 3608.1, "quote_volume": 906.39045, "trades": 21, "taker_buy_volume": 3499.0, "taker_buy_quote": 879.0162}, {"ts": 1768531620000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531680000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 1244.3, "quote_volume": 313.2631, "trades": 6, "taker_buy_volume": 1244.3, "taker_buy_quote": 313.2631}, {"ts": 1768531740000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 39.8, "quote_volume": 10.02562, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.02562}, {"ts": 1768531800000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 79.3, "quote_volume": 19.97567, "trades": 1, "taker_buy_volume": 79.3, "taker_buy_quote": 19.97567}, {"ts": 1768531860000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531920000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 414.7, "quote_volume": 104.46293, "trades": 1, "taker_buy_volume": 414.7, "taker_buy_quote": 104.46293}, {"ts": 1768531980000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532040000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532100000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532160000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532220000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 1605.3, "quote_volume": 403.90542, "trades": 6, "taker_buy_volume": 1035.9, "taker_buy_quote": 260.63244}, {"ts": 1768532280000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532340000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 77.4, "quote_volume": 19.48158, "trades": 1, "taker_buy_volume": 77.4, "taker_buy_quote": 19.48158}, {"ts": 1768532400000, "open": 0.2518, "high": 0.2526, "low": 0.2518, "close": 0.2526, "volume": 3500.0, "quote_volume": 883.50824, "trades": 18, "taker_buy_volume": 3500.0, "taker_buy_quote": 883.50824}, {"ts": 1768532460000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532520000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 1547.0, "quote_volume": 390.91528, "trades": 3, "taker_buy_volume": 1430.8, "taker_buy_quote": 361.56316}, {"ts": 1768532580000, "open": 0.2528, "high": 0.2531, "low": 0.2528, "close": 0.253, "volume": 3750.9, "quote_volume": 949.07782, "trades": 12, "taker_buy_volume": 3161.5, "taker_buy_quote": 799.98926}, {"ts": 1768532640000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 1588.6, "quote_volume": 402.07465, "trades": 7, "taker_buy_volume": 1388.9, "taker_buy_quote": 351.53059}, {"ts": 1768532700000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 781.3, "quote_volume": 197.69498, "trades": 6, "taker_buy_volume": 741.8, "taker_buy_quote": 187.70148}, {"ts": 1768532760000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 39.5, "quote_volume": 10.0014, "trades": 2, "taker_buy_volume": 39.5, "taker_buy_quote": 10.0014}, {"ts": 1768532820000, "open": 0.2533, "high": 0.2537, "low": 0.2533, "close": 0.2535, "volume": 5530.9, "quote_volume": 1402.23623, "trades": 16, "taker_buy_volume": 3638.1, "taker_buy_quote": 922.56156}, {"ts": 1768532880000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 295.3, "quote_volume": 74.85855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532940000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 534.4, "quote_volume": 135.52384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533000000, "open": 0.2535, "high": 0.2538, "low": 0.2535, "close": 0.2538, "volume": 2397.6, "quote_volume": 607.98748, "trades": 13, "taker_buy_volume": 1379.9, "taker_buy_quote": 350.00053}, {"ts": 1768533060000, "open": 0.2537, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 1179.0, "quote_volume": 299.1573, "trades": 7, "taker_buy_volume": 489.5, "taker_buy_quote": 124.2351}, {"ts": 1768533120000, "open": 0.2539, "high": 0.254, "low": 0.2535, "close": 0.2537, "volume": 7971.2, "quote_volume": 2022.29493, "trades": 23, "taker_buy_volume": 528.1, "taker_buy_quote": 134.08845}, {"ts": 1768533180000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533240000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533300000, "open": 0.2535, "high": 0.2535, "low": 0.2531, "close": 0.2531, "volume": 8748.8, "quote_volume": 2216.96019, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533360000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 39.6, "quote_volume": 10.03068, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 10.03068}, {"ts": 1768533420000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2531, "volume": 10333.6, "quote_volume": 2617.142, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533480000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533540000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 1000.0, "quote_volume": 253.3, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 253.3}, {"ts": 1768533600000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533660000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533720000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533780000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533840000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533900000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533960000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534020000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 267.0, "quote_volume": 67.5777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534080000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534140000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534200000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534260000, "open": 0.2531, "high": 0.2531, "low": 0.2526, "close": 0.2526, "volume": 795.2, "quote_volume": 201.04477, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534320000, "open": 0.2525, "high": 0.2525, "low": 0.2521, "close": 0.2521, "volume": 6250.9, "quote_volume": 1578.27453, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534380000, "open": 0.252, "high": 0.2522, "low": 0.2519, "close": 0.2521, "volume": 12536.5, "quote_volume": 3158.05296, "trades": 14, "taker_buy_volume": 10316.5, "taker_buy_quote": 2598.78598}, {"ts": 1768534440000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 7860.0, "quote_volume": 1982.292, "trades": 9, "taker_buy_volume": 39.8, "taker_buy_quote": 10.03756}, {"ts": 1768534500000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 4395.2, "quote_volume": 1108.02594, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534560000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 1440.0, "quote_volume": 362.83102, "trades": 6, "taker_buy_volume": 1400.2, "taker_buy_quote": 352.8054}, {"ts": 1768534620000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2518, "volume": 2295.9, "quote_volume": 578.05972, "trades": 9, "taker_buy_volume": 305.5, "taker_buy_quote": 76.9249}, {"ts": 1768534680000, "open": 0.2516, "high": 0.2517, "low": 0.2515, "close": 0.2517, "volume": 2454.3, "quote_volume": 617.34818, "trades": 11, "taker_buy_volume": 312.6, "taker_buy_quote": 78.63084}, {"ts": 1768534740000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2514, "volume": 1569.1, "quote_volume": 394.61072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534800000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 79.7, "quote_volume": 20.04853, "trades": 2, "taker_buy_volume": 79.7, "taker_buy_quote": 20.04853}, {"ts": 1768534860000, "open": 0.2513, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 1156.5, "quote_volume": 290.50874, "trades": 9, "taker_buy_volume": 566.5, "taker_buy_quote": 142.3048}, {"ts": 1768534920000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 764.3, "quote_volume": 191.91573, "trades": 3, "taker_buy_volume": 314.3, "taker_buy_quote": 78.92073}, {"ts": 1768534980000, "open": 0.251, "high": 0.2511, "low": 0.2508, "close": 0.2511, "volume": 1322.1, "quote_volume": 331.76969, "trades": 9, "taker_buy_volume": 684.7, "taker_buy_quote": 171.85686}, {"ts": 1768535040000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 3913.7, "quote_volume": 982.38769, "trades": 17, "taker_buy_volume": 39.9, "taker_buy_quote": 10.01889}, {"ts": 1768535100000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 5349.6, "quote_volume": 1342.50887, "trades": 13, "taker_buy_volume": 2693.6, "taker_buy_quote": 675.86484}, {"ts": 1768535160000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 140.2, "quote_volume": 35.21619, "trades": 4, "taker_buy_volume": 140.2, "taker_buy_quote": 35.21619}, {"ts": 1768535220000, "open": 0.2512, "high": 0.2512, "low": 0.2508, "close": 0.251, "volume": 4382.9, "quote_volume": 1099.63729, "trades": 15, "taker_buy_volume": 3361.6, "taker_buy_quote": 843.32321}, {"ts": 1768535280000, "open": 0.2507, "high": 0.2514, "low": 0.2505, "close": 0.2508, "volume": 23547.5, "quote_volume": 5908.30684, "trades": 61, "taker_buy_volume": 20701.3, "taker_buy_quote": 5194.50046}, {"ts": 1768535340000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 141.2, "quote_volume": 35.40896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535400000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2506, "volume": 6241.4, "quote_volume": 1563.32346, "trades": 34, "taker_buy_volume": 3370.3, "taker_buy_quote": 844.24154}, {"ts": 1768535460000, "open": 0.2504, "high": 0.2505, "low": 0.2502, "close": 0.2504, "volume": 3420.7, "quote_volume": 856.50985, "trades": 21, "taker_buy_volume": 1659.9, "taker_buy_quote": 415.69207}, {"ts": 1768535520000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 1324.4, "quote_volume": 331.62574, "trades": 6, "taker_buy_volume": 802.0, "taker_buy_quote": 200.856}, {"ts": 1768535580000, "open": 0.2502, "high": 0.2509, "low": 0.2502, "close": 0.2509, "volume": 1306.0, "quote_volume": 327.25262, "trades": 11, "taker_buy_volume": 985.5, "taker_buy_quote": 246.96195}, {"ts": 1768535640000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 363.7, "quote_volume": 91.1675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535700000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 1541.4, "quote_volume": 386.05635, "trades": 10, "taker_buy_volume": 519.0, "taker_buy_quote": 130.0095}, {"ts": 1768535760000, "open": 0.2504, "high": 0.2505, "low": 0.2502, "close": 0.2502, "volume": 3862.9, "quote_volume": 967.08573, "trades": 19, "taker_buy_volume": 1377.1, "taker_buy_quote": 344.82455}, {"ts": 1768535820000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 405.2, "quote_volume": 101.4828, "trades": 4, "taker_buy_volume": 40.0, "taker_buy_quote": 10.02}, {"ts": 1768535880000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 530.0, "quote_volume": 132.61, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535940000, "open": 0.2501, "high": 0.2504, "low": 0.25, "close": 0.2504, "volume": 6650.5, "quote_volume": 1663.50696, "trades": 16, "taker_buy_volume": 1995.8, "taker_buy_quote": 499.46274}, {"ts": 1768536000000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 1200.6, "quote_volume": 300.49423, "trades": 10, "taker_buy_volume": 654.7, "taker_buy_quote": 163.87701}, {"ts": 1768536060000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 278.8, "quote_volume": 69.78765, "trades": 3, "taker_buy_volume": 40.1, "taker_buy_quote": 10.04104}, {"ts": 1768536120000, "open": 0.2503, "high": 0.2504, "low": 0.2499, "close": 0.2502, "volume": 24159.8, "quote_volume": 6041.78547, "trades": 41, "taker_buy_volume": 6407.5, "taker_buy_quote": 1603.22722}, {"ts": 1768536180000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 2621.4, "quote_volume": 656.56423, "trades": 11, "taker_buy_volume": 1868.6, "taker_buy_quote": 468.03673}, {"ts": 1768536240000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 634.2, "quote_volume": 158.74026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536300000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 5187.9, "quote_volume": 1298.49374, "trades": 19, "taker_buy_volume": 2577.8, "taker_buy_quote": 645.25151}, {"ts": 1768536360000, "open": 0.2502, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 3308.0, "quote_volume": 827.65132, "trades": 15, "taker_buy_volume": 2496.6, "taker_buy_quote": 624.71521}, {"ts": 1768536420000, "open": 0.25, "high": 0.2509, "low": 0.2499, "close": 0.2509, "volume": 14568.9, "quote_volume": 3644.45037, "trades": 51, "taker_buy_volume": 10599.8, "taker_buy_quote": 2652.21388}, {"ts": 1768536480000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 451.3, "quote_volume": 113.18204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536540000, "open": 0.2506, "high": 0.2506, "low": 0.2501, "close": 0.2501, "volume": 1079.8, "quote_volume": 270.19217, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536600000, "open": 0.2501, "high": 0.2504, "low": 0.25, "close": 0.2503, "volume": 1668.2, "quote_volume": 417.28378, "trades": 14, "taker_buy_volume": 1339.0, "taker_buy_quote": 334.94469}, {"ts": 1768536660000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 123.7, "quote_volume": 30.96211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536720000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536780000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536840000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536900000, "open": 0.2504, "high": 0.2508, "low": 0.2504, "close": 0.2508, "volume": 747.8, "quote_volume": 187.3976, "trades": 7, "taker_buy_volume": 747.8, "taker_buy_quote": 187.3976}, {"ts": 1768536960000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 109.0, "quote_volume": 27.3481, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 10.036}, {"ts": 1768537020000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 80.0, "quote_volume": 20.084, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 20.084}, {"ts": 1768537080000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 621.8, "quote_volume": 156.25434, "trades": 3, "taker_buy_volume": 621.8, "taker_buy_quote": 156.25434}, {"ts": 1768537140000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 119.6, "quote_volume": 30.06346, "trades": 3, "taker_buy_volume": 79.8, "taker_buy_quote": 20.06172}, {"ts": 1768537200000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 23.8, "quote_volume": 5.98332, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 5.98332}, {"ts": 1768537260000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 5000.3, "quote_volume": 1255.89828, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537320000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537380000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 39.9, "quote_volume": 10.03086, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 10.03086}, {"ts": 1768537440000, "open": 0.2515, "high": 0.2515, "low": 0.2512, "close": 0.2512, "volume": 4193.6, "quote_volume": 1054.06722, "trades": 12, "taker_buy_volume": 39.8, "taker_buy_quote": 10.0097}, {"ts": 1768537500000, "open": 0.2512, "high": 0.2517, "low": 0.2512, "close": 0.2517, "volume": 6234.0, "quote_volume": 1567.59456, "trades": 14, "taker_buy_volume": 2123.3, "taker_buy_quote": 533.92936}, {"ts": 1768537560000, "open": 0.2517, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 801.1, "quote_volume": 201.56658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537620000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 10555.2, "quote_volume": 2654.6328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537680000, "open": 0.2515, "high": 0.2515, "low": 0.2511, "close": 0.2511, "volume": 5312.4, "quote_volume": 1335.53588, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537740000, "open": 0.2511, "high": 0.2511, "low": 0.2504, "close": 0.2504, "volume": 4705.8, "quote_volume": 1180.718, "trades": 19, "taker_buy_volume": 2000.1, "taker_buy_quote": 502.05122}, {"ts": 1768537800000, "open": 0.2503, "high": 0.2505, "low": 0.2502, "close": 0.2504, "volume": 980.6, "quote_volume": 245.47818, "trades": 6, "taker_buy_volume": 40.0, "taker_buy_quote": 10.02}, {"ts": 1768537860000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 771.2, "quote_volume": 193.08732, "trades": 7, "taker_buy_volume": 19.9, "taker_buy_quote": 4.98495}, {"ts": 1768537920000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 1218.7, "quote_volume": 305.19662, "trades": 8, "taker_buy_volume": 303.3, "taker_buy_quote": 75.98046}, {"ts": 1768537980000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 473.7, "quote_volume": 118.56711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538040000, "open": 0.2502, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 1554.2, "quote_volume": 388.81363, "trades": 11, "taker_buy_volume": 565.8, "taker_buy_quote": 141.57474}, {"ts": 1768538100000, "open": 0.25, "high": 0.2501, "low": 0.2497, "close": 0.2497, "volume": 11165.0, "quote_volume": 2789.52403, "trades": 32, "taker_buy_volume": 5304.8, "taker_buy_quote": 1325.13663}, {"ts": 1768538160000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 695.9, "quote_volume": 173.74164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538220000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 724.8, "quote_volume": 180.98256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538280000, "open": 0.2496, "high": 0.2497, "low": 0.2493, "close": 0.2495, "volume": 18122.0, "quote_volume": 4521.53764, "trades": 50, "taker_buy_volume": 13090.7, "taker_buy_quote": 3266.8087}, {"ts": 1768538340000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 525.5, "quote_volume": 131.22136, "trades": 5, "taker_buy_volume": 121.3, "taker_buy_quote": 30.29262}, {"ts": 1768538400000, "open": 0.2497, "high": 0.2497, "low": 0.2493, "close": 0.2493, "volume": 4206.0, "quote_volume": 1049.0881, "trades": 13, "taker_buy_volume": 2432.1, "taker_buy_quote": 606.32259}, {"ts": 1768538460000, "open": 0.2493, "high": 0.2495, "low": 0.2488, "close": 0.2492, "volume": 63175.3, "quote_volume": 15736.588, "trades": 80, "taker_buy_volume": 44803.7, "taker_buy_quote": 11160.82567}, {"ts": 1768538520000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 1126.1, "quote_volume": 280.54395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538580000, "open": 0.2491, "high": 0.2494, "low": 0.2491, "close": 0.2494, "volume": 1191.0, "quote_volume": 296.84367, "trades": 4, "taker_buy_volume": 701.9, "taker_buy_quote": 175.00886}, {"ts": 1768538640000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 1602.2, "quote_volume": 399.54903, "trades": 7, "taker_buy_volume": 753.2, "taker_buy_quote": 187.84833}, {"ts": 1768538700000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 981.8, "quote_volume": 244.85748, "trades": 8, "taker_buy_volume": 321.7, "taker_buy_quote": 80.24873}, {"ts": 1768538760000, "open": 0.2495, "high": 0.2496, "low": 0.2494, "close": 0.2496, "volume": 1126.3, "quote_volume": 280.9567, "trades": 7, "taker_buy_volume": 62.4, "taker_buy_quote": 15.57504}, {"ts": 1768538820000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 1177.1, "quote_volume": 293.51917, "trades": 10, "taker_buy_volume": 248.7, "taker_buy_quote": 62.00611}, {"ts": 1768538880000, "open": 0.2493, "high": 0.2493, "low": 0.2484, "close": 0.2486, "volume": 56436.9, "quote_volume": 14041.41792, "trades": 138, "taker_buy_volume": 40551.2, "taker_buy_quote": 10090.57383}, {"ts": 1768538940000, "open": 0.2485, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 2497.4, "quote_volume": 620.57002, "trades": 6, "taker_buy_volume": 1706.8, "taker_buy_quote": 424.13998}, {"ts": 1768539000000, "open": 0.2484, "high": 0.2486, "low": 0.2483, "close": 0.2485, "volume": 62373.7, "quote_volume": 15499.81618, "trades": 45, "taker_buy_volume": 56777.5, "taker_buy_quote": 14109.9926}, {"ts": 1768539060000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 41280.3, "quote_volume": 10263.12943, "trades": 15, "taker_buy_volume": 38291.0, "taker_buy_quote": 9519.39159}, {"ts": 1768539120000, "open": 0.2489, "high": 0.2489, "low": 0.2485, "close": 0.2485, "volume": 3746.8, "quote_volume": 931.83749, "trades": 13, "taker_buy_volume": 412.8, "taker_buy_quote": 102.74592}, {"ts": 1768539180000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 937.0, "quote_volume": 232.81538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539240000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 1301.4, "quote_volume": 323.70167, "trades": 7, "taker_buy_volume": 475.2, "taker_buy_quote": 118.22573}, {"ts": 1768539300000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 2129.6, "quote_volume": 529.79255, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539360000, "open": 0.2487, "high": 0.249, "low": 0.2487, "close": 0.2489, "volume": 3411.9, "quote_volume": 849.25288, "trades": 14, "taker_buy_volume": 2313.4, "taker_buy_quote": 575.89757}, {"ts": 1768539420000, "open": 0.2491, "high": 0.2492, "low": 0.2483, "close": 0.2485, "volume": 15379.8, "quote_volume": 3826.4727, "trades": 43, "taker_buy_volume": 1583.7, "taker_buy_quote": 394.22053}, {"ts": 1768539480000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 1734.7, "quote_volume": 431.13525, "trades": 4, "taker_buy_volume": 623.0, "taker_buy_quote": 154.8778}, {"ts": 1768539540000, "open": 0.2486, "high": 0.249, "low": 0.2486, "close": 0.2488, "volume": 27056.1, "quote_volume": 6727.41539, "trades": 28, "taker_buy_volume": 23999.3, "taker_buy_quote": 5966.73548}, {"ts": 1768539600000, "open": 0.2487, "high": 0.2487, "low": 0.2482, "close": 0.2484, "volume": 5758.5, "quote_volume": 1431.03677, "trades": 21, "taker_buy_volume": 2972.2, "taker_buy_quote": 738.69748}, {"ts": 1768539660000, "open": 0.2485, "high": 0.2492, "low": 0.2485, "close": 0.2492, "volume": 6936.3, "quote_volume": 1727.37726, "trades": 25, "taker_buy_volume": 5991.4, "taker_buy_quote": 1492.38534}, {"ts": 1768539720000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 837.1, "quote_volume": 208.4379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539780000, "open": 0.2491, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 2830.6, "quote_volume": 705.11607, "trades": 13, "taker_buy_volume": 1157.4, "taker_buy_quote": 288.36695}, {"ts": 1768539840000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 1031.7, "quote_volume": 257.03682, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539900000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 495.8, "quote_volume": 123.41471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539960000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 1220.3, "quote_volume": 303.66914, "trades": 8, "taker_buy_volume": 120.5, "taker_buy_quote": 29.99245}, {"ts": 1768540020000, "open": 0.2487, "high": 0.249, "low": 0.2487, "close": 0.2489, "volume": 2124.9, "quote_volume": 528.73305, "trades": 11, "taker_buy_volume": 1029.2, "taker_buy_quote": 256.12538}, {"ts": 1768540080000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2491, "volume": 2392.8, "quote_volume": 596.18591, "trades": 12, "taker_buy_volume": 1014.9, "taker_buy_quote": 252.90602}, {"ts": 1768540140000, "open": 0.2491, "high": 0.2494, "low": 0.2491, "close": 0.2494, "volume": 3195.0, "quote_volume": 796.29288, "trades": 14, "taker_buy_volume": 1476.9, "taker_buy_quote": 368.19984}, {"ts": 1768540200000, "open": 0.2494, "high": 0.2498, "low": 0.2494, "close": 0.2498, "volume": 3221.1, "quote_volume": 804.05651, "trades": 19, "taker_buy_volume": 2690.4, "taker_buy_quote": 671.66875}, {"ts": 1768540260000, "open": 0.2497, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 1229.7, "quote_volume": 307.06712, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 112.41}, {"ts": 1768540320000, "open": 0.2497, "high": 0.2501, "low": 0.2497, "close": 0.2501, "volume": 3824.7, "quote_volume": 956.05324, "trades": 17, "taker_buy_volume": 3116.4, "taker_buy_quote": 779.14422}, {"ts": 1768540380000, "open": 0.25, "high": 0.2504, "low": 0.25, "close": 0.2504, "volume": 4069.8, "quote_volume": 1018.56405, "trades": 17, "taker_buy_volume": 3201.2, "taker_buy_quote": 801.27325}, {"ts": 1768540440000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 3319.6, "quote_volume": 831.17735, "trades": 13, "taker_buy_volume": 233.5, "taker_buy_quote": 58.47707}, {"ts": 1768540500000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 3819.7, "quote_volume": 957.46014, "trades": 15, "taker_buy_volume": 1416.0, "taker_buy_quote": 354.9365}, {"ts": 1768540560000, "open": 0.2506, "high": 0.251, "low": 0.2505, "close": 0.251, "volume": 6494.4, "quote_volume": 1627.95093, "trades": 21, "taker_buy_volume": 2221.6, "taker_buy_quote": 557.34789}, {"ts": 1768540620000, "open": 0.251, "high": 0.2518, "low": 0.251, "close": 0.2516, "volume": 5646.0, "quote_volume": 1419.71642, "trades": 36, "taker_buy_volume": 3218.9, "taker_buy_quote": 809.30677}, {"ts": 1768540680000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 784.4, "quote_volume": 197.31537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540740000, "open": 0.2517, "high": 0.2517, "low": 0.2512, "close": 0.2514, "volume": 11606.6, "quote_volume": 2916.06364, "trades": 21, "taker_buy_volume": 7628.2, "taker_buy_quote": 1916.33584}, {"ts": 1768540800000, "open": 0.2514, "high": 0.2517, "low": 0.2514, "close": 0.2514, "volume": 3253.5, "quote_volume": 818.07821, "trades": 17, "taker_buy_volume": 1694.3, "taker_buy_quote": 426.09533}, {"ts": 1768540860000, "open": 0.2516, "high": 0.2524, "low": 0.2514, "close": 0.2522, "volume": 6393.2, "quote_volume": 1610.46228, "trades": 38, "taker_buy_volume": 3794.3, "taker_buy_quote": 955.99463}, {"ts": 1768540920000, "open": 0.2524, "high": 0.2538, "low": 0.2523, "close": 0.2534, "volume": 27416.1, "quote_volume": 6942.10511, "trades": 110, "taker_buy_volume": 17326.7, "taker_buy_quote": 4385.88996}, {"ts": 1768540980000, "open": 0.2535, "high": 0.2538, "low": 0.2534, "close": 0.2534, "volume": 3452.9, "quote_volume": 875.3404, "trades": 24, "taker_buy_volume": 1952.3, "taker_buy_quote": 494.95019}, {"ts": 1768541040000, "open": 0.2533, "high": 0.2533, "low": 0.2528, "close": 0.2531, "volume": 7951.0, "quote_volume": 2012.75104, "trades": 31, "taker_buy_volume": 619.2, "taker_buy_quote": 156.60753}, {"ts": 1768541100000, "open": 0.253, "high": 0.2534, "low": 0.253, "close": 0.2532, "volume": 3814.6, "quote_volume": 965.9604, "trades": 24, "taker_buy_volume": 1790.7, "taker_buy_quote": 453.58612}, {"ts": 1768541160000, "open": 0.2534, "high": 0.254, "low": 0.2531, "close": 0.2537, "volume": 12039.0, "quote_volume": 3052.66634, "trades": 44, "taker_buy_volume": 4240.7, "taker_buy_quote": 1075.73175}, {"ts": 1768541220000, "open": 0.2538, "high": 0.2538, "low": 0.2531, "close": 0.2533, "volume": 14240.6, "quote_volume": 3609.9182, "trades": 45, "taker_buy_volume": 3143.0, "taker_buy_quote": 796.25399}, {"ts": 1768541280000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 874.9, "quote_volume": 221.70361, "trades": 6, "taker_buy_volume": 39.5, "taker_buy_quote": 10.01325}, {"ts": 1768541340000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 2125.8, "quote_volume": 538.70211, "trades": 8, "taker_buy_volume": 283.4, "taker_buy_quote": 71.8419}, {"ts": 1768541400000, "open": 0.2534, "high": 0.2539, "low": 0.2534, "close": 0.2538, "volume": 5208.3, "quote_volume": 1321.23297, "trades": 22, "taker_buy_volume": 1929.9, "taker_buy_quote": 489.56737}, {"ts": 1768541460000, "open": 0.2539, "high": 0.2544, "low": 0.2538, "close": 0.2542, "volume": 16281.3, "quote_volume": 4136.27391, "trades": 61, "taker_buy_volume": 6071.8, "taker_buy_quote": 1543.00639}, {"ts": 1768541520000, "open": 0.2541, "high": 0.2546, "low": 0.254, "close": 0.2544, "volume": 13806.6, "quote_volume": 3511.81904, "trades": 36, "taker_buy_volume": 2830.1, "taker_buy_quote": 720.16428}, {"ts": 1768541580000, "open": 0.2543, "high": 0.2547, "low": 0.254, "close": 0.254, "volume": 20101.7, "quote_volume": 5111.07671, "trades": 26, "taker_buy_volume": 548.9, "taker_buy_quote": 139.65801}, {"ts": 1768541640000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 816.1, "quote_volume": 207.20779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541700000, "open": 0.2539, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 5469.2, "quote_volume": 1388.69281, "trades": 14, "taker_buy_volume": 529.0, "taker_buy_quote": 134.41495}, {"ts": 1768541760000, "open": 0.2541, "high": 0.2541, "low": 0.2535, "close": 0.2535, "volume": 2625.7, "quote_volume": 666.40582, "trades": 16, "taker_buy_volume": 393.4, "taker_buy_quote": 99.78591}, {"ts": 1768541820000, "open": 0.2534, "high": 0.2534, "low": 0.253, "close": 0.2533, "volume": 6293.8, "quote_volume": 1592.72686, "trades": 21, "taker_buy_volume": 2098.8, "taker_buy_quote": 531.33125}, {"ts": 1768541880000, "open": 0.2532, "high": 0.2534, "low": 0.2531, "close": 0.2534, "volume": 5754.3, "quote_volume": 1457.89857, "trades": 15, "taker_buy_volume": 1786.4, "taker_buy_quote": 452.49908}, {"ts": 1768541940000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 1548.3, "quote_volume": 392.35107, "trades": 6, "taker_buy_volume": 79.0, "taker_buy_quote": 20.03045}, {"ts": 1768542000000, "open": 0.2533, "high": 0.2533, "low": 0.2529, "close": 0.2529, "volume": 7950.2, "quote_volume": 2011.53139, "trades": 20, "taker_buy_volume": 1681.0, "taker_buy_quote": 425.56754}, {"ts": 1768542060000, "open": 0.2528, "high": 0.2535, "low": 0.2528, "close": 0.2535, "volume": 3704.8, "quote_volume": 938.13268, "trades": 14, "taker_buy_volume": 2817.6, "taker_buy_quote": 713.57816}, {"ts": 1768542120000, "open": 0.2535, "high": 0.2538, "low": 0.2534, "close": 0.2537, "volume": 4893.0, "quote_volume": 1240.88767, "trades": 17, "taker_buy_volume": 2823.7, "taker_buy_quote": 716.28581}, {"ts": 1768542180000, "open": 0.2537, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 925.1, "quote_volume": 234.58266, "trades": 5, "taker_buy_volume": 147.3, "taker_buy_quote": 37.35528}, {"ts": 1768542240000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 750.8, "quote_volume": 190.29605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542300000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 894.8, "quote_volume": 226.65284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542360000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 498.3, "quote_volume": 126.16956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542420000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 287.3, "quote_volume": 72.7325, "trades": 2, "taker_buy_volume": 168.7, "taker_buy_quote": 42.71484}, {"ts": 1768542480000, "open": 0.2532, "high": 0.2534, "low": 0.2532, "close": 0.2534, "volume": 1187.1, "quote_volume": 300.65776, "trades": 6, "taker_buy_volume": 1187.1, "taker_buy_quote": 300.65776}, {"ts": 1768542540000, "open": 0.2533, "high": 0.2536, "low": 0.2532, "close": 0.2536, "volume": 3032.5, "quote_volume": 768.33952, "trades": 9, "taker_buy_volume": 2053.4, "taker_buy_quote": 520.38245}, {"ts": 1768542600000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 5538.9, "quote_volume": 1404.60001, "trades": 12, "taker_buy_volume": 1871.0, "taker_buy_quote": 474.43245}, {"ts": 1768542660000, "open": 0.2536, "high": 0.2537, "low": 0.2534, "close": 0.2537, "volume": 4046.8, "quote_volume": 1026.27963, "trades": 9, "taker_buy_volume": 3928.1, "taker_buy_quote": 996.20105}, {"ts": 1768542720000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542780000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542840000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 79.0, "quote_volume": 20.02255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542900000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542960000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 951.2, "quote_volume": 240.93896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543020000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 363.2, "quote_volume": 91.96224, "trades": 2, "taker_buy_volume": 323.6, "taker_buy_quote": 81.93552}, {"ts": 1768543080000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543140000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543200000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2531, "volume": 516.8, "quote_volume": 130.86555, "trades": 7, "taker_buy_volume": 242.7, "taker_buy_quote": 61.47591}, {"ts": 1768543260000, "open": 0.2532, "high": 0.2534, "low": 0.2532, "close": 0.2534, "volume": 979.2, "quote_volume": 247.99032, "trades": 4, "taker_buy_volume": 979.2, "taker_buy_quote": 247.99032}, {"ts": 1768543320000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543380000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543440000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543500000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 235.5, "quote_volume": 59.63255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543560000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543620000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 79.2, "quote_volume": 20.0574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543680000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543740000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 144.9, "quote_volume": 36.71766, "trades": 2, "taker_buy_volume": 144.9, "taker_buy_quote": 36.71766}, {"ts": 1768543800000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543860000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543920000, "open": 0.2533, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 1128.9, "quote_volume": 286.01825, "trades": 6, "taker_buy_volume": 564.4, "taker_buy_quote": 143.0304}, {"ts": 1768543980000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544040000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544100000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544160000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 283.1, "quote_volume": 71.68092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544220000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544280000, "open": 0.2533, "high": 0.2533, "low": 0.253, "close": 0.253, "volume": 1459.5, "quote_volume": 369.4364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544340000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 615.4, "quote_volume": 155.63862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544400000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544460000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 1485.7, "quote_volume": 375.78249, "trades": 3, "taker_buy_volume": 1035.7, "taker_buy_quote": 261.93249}, {"ts": 1768544520000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 1713.2, "quote_volume": 433.39056, "trades": 5, "taker_buy_volume": 1183.2, "taker_buy_quote": 299.35356}, {"ts": 1768544580000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544640000, "open": 0.2529, "high": 0.2529, "low": 0.2527, "close": 0.2527, "volume": 929.8, "quote_volume": 235.08088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544700000, "open": 0.2526, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 463.9, "quote_volume": 117.10424, "trades": 6, "taker_buy_volume": 344.8, "taker_buy_quote": 87.03149}, {"ts": 1768544760000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 240.7, "quote_volume": 60.80082, "trades": 2, "taker_buy_volume": 240.7, "taker_buy_quote": 60.80082}, {"ts": 1768544820000, "open": 0.2526, "high": 0.2528, "low": 0.2525, "close": 0.2528, "volume": 19213.5, "quote_volume": 4851.51067, "trades": 11, "taker_buy_volume": 11916.0, "taker_buy_quote": 3008.84692}, {"ts": 1768544880000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544940000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545000000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545060000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 92.6, "quote_volume": 23.40002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545120000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545180000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545240000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2529, "volume": 7928.4, "quote_volume": 2004.23466, "trades": 16, "taker_buy_volume": 7438.7, "taker_buy_quote": 1880.53644}, {"ts": 1768545300000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545360000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 894.2, "quote_volume": 226.2326, "trades": 3, "taker_buy_volume": 894.2, "taker_buy_quote": 226.2326}, {"ts": 1768545420000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 78.7, "quote_volume": 19.91897, "trades": 2, "taker_buy_volume": 78.7, "taker_buy_quote": 19.91897}, {"ts": 1768545480000, "open": 0.2532, "high": 0.2536, "low": 0.2532, "close": 0.2536, "volume": 762.7, "quote_volume": 193.32464, "trades": 7, "taker_buy_volume": 762.7, "taker_buy_quote": 193.32464}, {"ts": 1768545540000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545600000, "open": 0.2537, "high": 0.254, "low": 0.2537, "close": 0.254, "volume": 158.0, "quote_volume": 40.1083, "trades": 4, "taker_buy_volume": 158.0, "taker_buy_quote": 40.1083}, {"ts": 1768545660000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 2398.9, "quote_volume": 609.56049, "trades": 4, "taker_buy_volume": 2329.0, "taker_buy_quote": 591.7989}, {"ts": 1768545720000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545780000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 196.6, "quote_volume": 49.97572, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 49.97572}, {"ts": 1768545840000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545900000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 4080.4, "quote_volume": 1037.92454, "trades": 16, "taker_buy_volume": 118.2, "taker_buy_quote": 30.07008}, {"ts": 1768545960000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 520.5, "quote_volume": 132.26614, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546020000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546080000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 697.8, "quote_volume": 177.40554, "trades": 4, "taker_buy_volume": 697.8, "taker_buy_quote": 177.40554}, {"ts": 1768546140000, "open": 0.2544, "high": 0.2547, "low": 0.2544, "close": 0.2546, "volume": 1919.0, "quote_volume": 488.52251, "trades": 8, "taker_buy_volume": 1487.5, "taker_buy_quote": 378.66261}, {"ts": 1768546200000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 881.4, "quote_volume": 224.52556, "trades": 4, "taker_buy_volume": 329.8, "taker_buy_quote": 84.03304}, {"ts": 1768546260000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 951.6, "quote_volume": 242.27735, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546320000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546380000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 225.0, "quote_volume": 57.3075, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 57.3075}, {"ts": 1768546440000, "open": 0.2548, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 2780.3, "quote_volume": 708.58252, "trades": 15, "taker_buy_volume": 2053.5, "taker_buy_quote": 523.39796}, {"ts": 1768546500000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546560000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546620000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546680000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 2147.1, "quote_volume": 547.19256, "trades": 9, "taker_buy_volume": 450.0, "taker_buy_quote": 114.705}, {"ts": 1768546740000, "open": 0.2546, "high": 0.255, "low": 0.2546, "close": 0.2549, "volume": 2415.1, "quote_volume": 615.59749, "trades": 10, "taker_buy_volume": 1922.1, "taker_buy_quote": 489.94469}, {"ts": 1768546800000, "open": 0.2546, "high": 0.2546, "low": 0.2543, "close": 0.2544, "volume": 696.3, "quote_volume": 177.19138, "trades": 7, "taker_buy_volume": 314.8, "taker_buy_quote": 80.08512}, {"ts": 1768546860000, "open": 0.2544, "high": 0.2544, "low": 0.2534, "close": 0.2534, "volume": 5143.6, "quote_volume": 1306.32008, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546920000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2534, "volume": 4011.2, "quote_volume": 1016.28425, "trades": 9, "taker_buy_volume": 3971.6, "taker_buy_quote": 1006.25357}, {"ts": 1768546980000, "open": 0.2533, "high": 0.254, "low": 0.2532, "close": 0.2536, "volume": 26798.8, "quote_volume": 6797.99313, "trades": 66, "taker_buy_volume": 13967.8, "taker_buy_quote": 3544.14722}, {"ts": 1768547040000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 5674.6, "quote_volume": 1438.50714, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547100000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 39.8, "quote_volume": 10.08134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547160000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 474.1, "quote_volume": 120.05282, "trades": 5, "taker_buy_volume": 394.9, "taker_buy_quote": 99.99542}, {"ts": 1768547220000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547280000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547340000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 696.1, "quote_volume": 176.30385, "trades": 4, "taker_buy_volume": 63.3, "taker_buy_quote": 16.03389}, {"ts": 1768547400000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 18172.7, "quote_volume": 4597.74998, "trades": 8, "taker_buy_volume": 15622.0, "taker_buy_quote": 3952.366}, {"ts": 1768547460000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 1763.8, "quote_volume": 446.2864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547520000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 270.8, "quote_volume": 68.48532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547580000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 257.0, "quote_volume": 64.9953, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 64.9953}, {"ts": 1768547640000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 257.2, "quote_volume": 65.02016, "trades": 3, "taker_buy_volume": 217.5, "taker_buy_quote": 54.984}, {"ts": 1768547700000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 431.7, "quote_volume": 109.05139, "trades": 3, "taker_buy_volume": 352.3, "taker_buy_quote": 88.99098}, {"ts": 1768547760000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 1212.8, "quote_volume": 306.232, "trades": 5, "taker_buy_volume": 973.6, "taker_buy_quote": 245.834}, {"ts": 1768547820000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 445.5, "quote_volume": 112.4442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547880000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 1907.1, "quote_volume": 481.73743, "trades": 8, "taker_buy_volume": 1457.1, "taker_buy_quote": 368.06743}, {"ts": 1768547940000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548000000, "open": 0.2526, "high": 0.2526, "low": 0.2523, "close": 0.2523, "volume": 4270.5, "quote_volume": 1077.63146, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548060000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548120000, "open": 0.2523, "high": 0.2529, "low": 0.2521, "close": 0.2524, "volume": 37083.8, "quote_volume": 9361.07267, "trades": 52, "taker_buy_volume": 33400.7, "taker_buy_quote": 8431.68928}, {"ts": 1768548180000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 579.2, "quote_volume": 146.248, "trades": 3, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02425}, {"ts": 1768548240000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548300000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548360000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2527, "volume": 1199.6, "quote_volume": 303.0944, "trades": 8, "taker_buy_volume": 1023.9, "taker_buy_quote": 258.69501}, {"ts": 1768548420000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 267.2, "quote_volume": 67.52144, "trades": 2, "taker_buy_volume": 267.2, "taker_buy_quote": 67.52144}, {"ts": 1768548480000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548540000, "open": 0.2525, "high": 0.2525, "low": 0.2521, "close": 0.2521, "volume": 391.6, "quote_volume": 98.76571, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548600000, "open": 0.2521, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 3068.5, "quote_volume": 773.27902, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548660000, "open": 0.2518, "high": 0.2518, "low": 0.2511, "close": 0.2512, "volume": 13797.5, "quote_volume": 3468.14647, "trades": 34, "taker_buy_volume": 1828.7, "taker_buy_quote": 459.59056}, {"ts": 1768548720000, "open": 0.2511, "high": 0.2517, "low": 0.2511, "close": 0.2517, "volume": 11693.5, "quote_volume": 2940.26932, "trades": 28, "taker_buy_volume": 11693.5, "taker_buy_quote": 2940.26932}, {"ts": 1768548780000, "open": 0.2515, "high": 0.252, "low": 0.2515, "close": 0.2518, "volume": 11701.3, "quote_volume": 2945.94966, "trades": 23, "taker_buy_volume": 10750.2, "taker_buy_quote": 2706.58443}, {"ts": 1768548840000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 168.7, "quote_volume": 42.47866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548900000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 993.3, "quote_volume": 250.07368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548960000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 993.7, "quote_volume": 250.11429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549020000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2514, "volume": 1743.4, "quote_volume": 438.46616, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549080000, "open": 0.2513, "high": 0.2513, "low": 0.2509, "close": 0.2509, "volume": 1446.0, "quote_volume": 363.14515, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549140000, "open": 0.2508, "high": 0.2512, "low": 0.2508, "close": 0.2512, "volume": 9209.8, "quote_volume": 2311.64337, "trades": 24, "taker_buy_volume": 8756.9, "taker_buy_quote": 2198.05605}, {"ts": 1768549200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 3326.1, "quote_volume": 834.8511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549260000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 908.6, "quote_volume": 227.93266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549320000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 80.0, "quote_volume": 20.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549380000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 3385.2, "quote_volume": 848.09376, "trades": 12, "taker_buy_volume": 383.2, "taker_buy_quote": 95.99958}, {"ts": 1768549440000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 225.0, "quote_volume": 56.3625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549500000, "open": 0.2506, "high": 0.251, "low": 0.2506, "close": 0.251, "volume": 730.1, "quote_volume": 183.14969, "trades": 8, "taker_buy_volume": 686.5, "taker_buy_quote": 172.21917}, {"ts": 1768549560000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 318.6, "quote_volume": 80.00445, "trades": 3, "taker_buy_volume": 79.8, "taker_buy_quote": 20.04177}, {"ts": 1768549620000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 39.9, "quote_volume": 10.0149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549740000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 538.4, "quote_volume": 135.14239, "trades": 2, "taker_buy_volume": 538.4, "taker_buy_quote": 135.14239}, {"ts": 1768549800000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 1206.1, "quote_volume": 302.85171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549860000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 171.7, "quote_volume": 43.08352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549920000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 224.5, "quote_volume": 56.32705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549980000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 1279.1, "quote_volume": 320.7815, "trades": 6, "taker_buy_volume": 171.3, "taker_buy_quote": 42.96204}, {"ts": 1768550040000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 278.6, "quote_volume": 69.84502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550100000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 294.7, "quote_volume": 73.91076, "trades": 3, "taker_buy_volume": 294.7, "taker_buy_quote": 73.91076}, {"ts": 1768550160000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550220000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 201.0, "quote_volume": 50.4108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550280000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550340000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550400000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 299.0, "quote_volume": 74.9892, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 74.9892}, {"ts": 1768550460000, "open": 0.2509, "high": 0.2516, "low": 0.2509, "close": 0.2516, "volume": 1217.9, "quote_volume": 305.91961, "trades": 11, "taker_buy_volume": 1217.9, "taker_buy_quote": 305.91961}, {"ts": 1768550520000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 450.0, "quote_volume": 113.175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550580000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550640000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550700000, "open": 0.2516, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 2331.8, "quote_volume": 586.80111, "trades": 12, "taker_buy_volume": 135.8, "taker_buy_quote": 34.18716}, {"ts": 1768550760000, "open": 0.2515, "high": 0.2515, "low": 0.2511, "close": 0.2513, "volume": 3327.6, "quote_volume": 835.9983, "trades": 18, "taker_buy_volume": 509.2, "taker_buy_quote": 127.96788}, {"ts": 1768550820000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2514, "volume": 2035.5, "quote_volume": 511.41558, "trades": 8, "taker_buy_volume": 489.9, "taker_buy_quote": 123.16086}, {"ts": 1768550880000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 2339.2, "quote_volume": 587.33917, "trades": 10, "taker_buy_volume": 450.0, "taker_buy_quote": 112.995}, {"ts": 1768550940000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 853.5, "quote_volume": 214.20158, "trades": 5, "taker_buy_volume": 544.4, "taker_buy_quote": 136.6444}, {"ts": 1768551000000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 470.4, "quote_volume": 118.07439, "trades": 2, "taker_buy_volume": 39.9, "taker_buy_quote": 10.01889}, {"ts": 1768551060000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 551.6, "quote_volume": 138.56591, "trades": 5, "taker_buy_volume": 551.6, "taker_buy_quote": 138.56591}, {"ts": 1768551120000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551180000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 39.9, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551240000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 480.2, "quote_volume": 120.62622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551300000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551360000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 39.9, "quote_volume": 10.01889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551420000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551480000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551540000, "open": 0.2511, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 1054.1, "quote_volume": 264.59464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551600000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 310.6, "quote_volume": 77.99166, "trades": 1, "taker_buy_volume": 310.6, "taker_buy_quote": 77.99166}, {"ts": 1768551660000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551720000, "open": 0.2509, "high": 0.2511, "low": 0.2508, "close": 0.2511, "volume": 6647.7, "quote_volume": 1668.39187, "trades": 25, "taker_buy_volume": 4327.3, "taker_buy_quote": 1086.11528}, {"ts": 1768551780000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 231.1, "quote_volume": 58.02921, "trades": 1, "taker_buy_volume": 231.1, "taker_buy_quote": 58.02921}, {"ts": 1768551840000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 693.0, "quote_volume": 174.0123, "trades": 3, "taker_buy_volume": 693.0, "taker_buy_quote": 174.0123}, {"ts": 1768551900000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551960000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 39.9, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 10.02288}, {"ts": 1768552020000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552080000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552140000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 843.3, "quote_volume": 211.94953, "trades": 7, "taker_buy_volume": 322.3, "taker_buy_quote": 81.02223}, {"ts": 1768552200000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 772.9, "quote_volume": 194.44232, "trades": 4, "taker_buy_volume": 772.9, "taker_buy_quote": 194.44232}, {"ts": 1768552260000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 1524.2, "quote_volume": 383.48872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552320000, "open": 0.2517, "high": 0.2522, "low": 0.2517, "close": 0.2521, "volume": 8274.3, "quote_volume": 2085.06517, "trades": 16, "taker_buy_volume": 6554.4, "taker_buy_quote": 1651.53514}, {"ts": 1768552380000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 79.6, "quote_volume": 20.06318, "trades": 2, "taker_buy_volume": 39.8, "taker_buy_quote": 10.03358}, {"ts": 1768552440000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552500000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 1198.7, "quote_volume": 301.95253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552560000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552620000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552680000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.252, "volume": 388.1, "quote_volume": 97.82559, "trades": 4, "taker_buy_volume": 363.3, "taker_buy_quote": 91.57599}, {"ts": 1768552740000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552800000, "open": 0.2521, "high": 0.2523, "low": 0.2521, "close": 0.2523, "volume": 1584.1, "quote_volume": 399.62324, "trades": 7, "taker_buy_volume": 1274.1, "taker_buy_quote": 321.41024}, {"ts": 1768552860000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 1287.8, "quote_volume": 325.24147, "trades": 9, "taker_buy_volume": 640.6, "taker_buy_quote": 161.7588}, {"ts": 1768552920000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 1405.7, "quote_volume": 354.93925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552980000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553040000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553100000, "open": 0.2524, "high": 0.2524, "low": 0.2519, "close": 0.252, "volume": 5183.0, "quote_volume": 1306.40792, "trades": 19, "taker_buy_volume": 939.8, "taker_buy_quote": 236.9196}, {"ts": 1768553160000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 764.4, "quote_volume": 192.70524, "trades": 2, "taker_buy_volume": 764.4, "taker_buy_quote": 192.70524}, {"ts": 1768553220000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 744.2, "quote_volume": 187.64224, "trades": 3, "taker_buy_volume": 744.2, "taker_buy_quote": 187.64224}, {"ts": 1768553280000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 39.7, "quote_volume": 10.01631, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 10.01631}, {"ts": 1768553340000, "open": 0.2522, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 1242.1, "quote_volume": 313.02111, "trades": 8, "taker_buy_volume": 1122.9, "taker_buy_quote": 282.9708}, {"ts": 1768553400000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 4111.7, "quote_volume": 1035.78092, "trades": 12, "taker_buy_volume": 450.0, "taker_buy_quote": 113.4}, {"ts": 1768553460000, "open": 0.2517, "high": 0.2517, "low": 0.2513, "close": 0.2514, "volume": 13411.5, "quote_volume": 3372.2829, "trades": 25, "taker_buy_volume": 574.3, "taker_buy_quote": 144.37902}, {"ts": 1768553520000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 1139.7, "quote_volume": 286.40661, "trades": 5, "taker_buy_volume": 996.9, "taker_buy_quote": 250.52097}, {"ts": 1768553580000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 278.8, "quote_volume": 70.03057, "trades": 3, "taker_buy_volume": 199.0, "taker_buy_quote": 49.9888}, {"ts": 1768553640000, "open": 0.2513, "high": 0.2517, "low": 0.2513, "close": 0.2517, "volume": 8557.2, "quote_volume": 2152.48753, "trades": 16, "taker_buy_volume": 8557.2, "taker_buy_quote": 2152.48753}, {"ts": 1768553700000, "open": 0.2515, "high": 0.2515, "low": 0.2512, "close": 0.2512, "volume": 159.6, "quote_volume": 40.11546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553760000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553820000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2514, "volume": 300.5, "quote_volume": 75.49757, "trades": 4, "taker_buy_volume": 300.5, "taker_buy_quote": 75.49757}, {"ts": 1768553880000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553940000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554000000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 665.4, "quote_volume": 167.13891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554060000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 91.5, "quote_volume": 23.00826, "trades": 4, "taker_buy_volume": 91.5, "taker_buy_quote": 23.00826}, {"ts": 1768554120000, "open": 0.2516, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 959.6, "quote_volume": 241.65433, "trades": 5, "taker_buy_volume": 959.6, "taker_buy_quote": 241.65433}, {"ts": 1768554180000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 619.5, "quote_volume": 156.11002, "trades": 3, "taker_buy_volume": 619.5, "taker_buy_quote": 156.11002}, {"ts": 1768554240000, "open": 0.2521, "high": 0.2522, "low": 0.252, "close": 0.2521, "volume": 5210.7, "quote_volume": 1313.60541, "trades": 14, "taker_buy_volume": 4131.8, "taker_buy_quote": 1041.61869}, {"ts": 1768554300000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 6560.7, "quote_volume": 1653.72263, "trades": 11, "taker_buy_volume": 6560.7, "taker_buy_quote": 1653.72263}, {"ts": 1768554360000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 1700.5, "quote_volume": 428.68615, "trades": 6, "taker_buy_volume": 1601.5, "taker_buy_quote": 403.73815}, {"ts": 1768554420000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554480000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 119.4, "quote_volume": 30.07686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554540000, "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2517, "volume": 1466.5, "quote_volume": 369.1626, "trades": 6, "taker_buy_volume": 39.8, "taker_buy_quote": 10.02164}, {"ts": 1768554600000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2518, "volume": 2822.4, "quote_volume": 710.80327, "trades": 11, "taker_buy_volume": 1375.1, "taker_buy_quote": 346.33613}, {"ts": 1768554660000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 98.4, "quote_volume": 24.77712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554720000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 4289.7, "quote_volume": 1080.11644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554780000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 268.6, "quote_volume": 67.66034, "trades": 2, "taker_buy_volume": 268.6, "taker_buy_quote": 67.66034}, {"ts": 1768554840000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 682.5, "quote_volume": 171.83423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554900000, "open": 0.2517, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 119.4, "quote_volume": 30.04104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554960000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 658.3, "quote_volume": 165.48465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555020000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 39.9, "quote_volume": 10.01889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555080000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 39.9, "quote_volume": 10.0149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 450.0, "quote_volume": 112.95, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 112.95}, {"ts": 1768555260000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555320000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 4004.6, "quote_volume": 1004.35767, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555380000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555440000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 802.1, "quote_volume": 201.16668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555500000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555560000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555620000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 130.9, "quote_volume": 32.84281, "trades": 2, "taker_buy_volume": 130.9, "taker_buy_quote": 32.84281}, {"ts": 1768555680000, "open": 0.2508, "high": 0.2512, "low": 0.2508, "close": 0.2512, "volume": 6703.5, "quote_volume": 1682.58761, "trades": 26, "taker_buy_volume": 4414.3, "taker_buy_quote": 1108.45625}, {"ts": 1768555740000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555800000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2515, "volume": 4949.2, "quote_volume": 1244.17487, "trades": 7, "taker_buy_volume": 4949.2, "taker_buy_quote": 1244.17487}, {"ts": 1768555860000, "open": 0.2514, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 529.8, "quote_volume": 133.14273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555920000, "open": 0.2515, "high": 0.2516, "low": 0.2513, "close": 0.2513, "volume": 1879.1, "quote_volume": 472.50505, "trades": 11, "taker_buy_volume": 743.9, "taker_buy_quote": 187.11625}, {"ts": 1768555980000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 4525.5, "quote_volume": 1136.53955, "trades": 12, "taker_buy_volume": 122.0, "taker_buy_quote": 30.6342}, {"ts": 1768556040000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556100000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556160000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556220000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556280000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 95.7, "quote_volume": 24.03984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556340000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556400000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556460000, "open": 0.2512, "high": 0.2519, "low": 0.2512, "close": 0.2518, "volume": 7158.1, "quote_volume": 1801.00566, "trades": 28, "taker_buy_volume": 6656.5, "taker_buy_quote": 1674.76048}, {"ts": 1768556520000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 111.1, "quote_volume": 27.96387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556580000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 477.6, "quote_volume": 120.32566, "trades": 4, "taker_buy_volume": 222.0, "taker_buy_quote": 55.94002}, {"ts": 1768556640000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 39.8, "quote_volume": 10.02164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556700000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 105.0, "quote_volume": 26.42452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556760000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2514, "volume": 79.6, "quote_volume": 20.01542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556820000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556880000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556940000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557000000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557060000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557120000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557180000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 515.0, "quote_volume": 129.5225, "trades": 5, "taker_buy_volume": 515.0, "taker_buy_quote": 129.5225}, {"ts": 1768557240000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557300000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557360000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557420000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 39.9, "quote_volume": 10.03086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557480000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557540000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557600000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557660000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2513, "volume": 110.6, "quote_volume": 27.80575, "trades": 3, "taker_buy_volume": 39.9, "taker_buy_quote": 10.03485}, {"ts": 1768557720000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 901.3, "quote_volume": 226.49669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557780000, "open": 0.2512, "high": 0.2512, "low": 0.2508, "close": 0.2508, "volume": 739.2, "quote_volume": 185.48523, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557840000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 912.4, "quote_volume": 228.85384, "trades": 6, "taker_buy_volume": 236.6, "taker_buy_quote": 59.34327}, {"ts": 1768557900000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 103.6, "quote_volume": 25.96616, "trades": 3, "taker_buy_volume": 23.6, "taker_buy_quote": 5.91416}, {"ts": 1768557960000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 7174.3, "quote_volume": 1797.60069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558020000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 172.4, "quote_volume": 43.1862, "trades": 2, "taker_buy_volume": 172.4, "taker_buy_quote": 43.1862}, {"ts": 1768558080000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558140000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558200000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 236.7, "quote_volume": 59.31702, "trades": 2, "taker_buy_volume": 236.7, "taker_buy_quote": 59.31702}, {"ts": 1768558260000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 40.0, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.028}, {"ts": 1768558320000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 450.0, "quote_volume": 112.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558380000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558440000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 2573.2, "quote_volume": 645.10124, "trades": 2, "taker_buy_volume": 2573.2, "taker_buy_quote": 645.10124}, {"ts": 1768558500000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558560000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 119.1, "quote_volume": 29.82273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558620000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 99.9, "quote_volume": 24.99507, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558680000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 143.3, "quote_volume": 35.86799, "trades": 1, "taker_buy_volume": 143.3, "taker_buy_quote": 35.86799}, {"ts": 1768558740000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558800000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 641.8, "quote_volume": 160.70271, "trades": 5, "taker_buy_volume": 641.8, "taker_buy_quote": 160.70271}, {"ts": 1768558860000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558920000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 450.0, "quote_volume": 112.68, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.68}, {"ts": 1768558980000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 2096.7, "quote_volume": 524.91386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559040000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559100000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559160000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559220000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559280000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 1123.9, "quote_volume": 281.06647, "trades": 8, "taker_buy_volume": 403.9, "taker_buy_quote": 101.02047}, {"ts": 1768559340000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 1087.8, "quote_volume": 272.00577, "trades": 5, "taker_buy_volume": 1087.8, "taker_buy_quote": 272.00577}, {"ts": 1768559400000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559460000, "open": 0.2499, "high": 0.2502, "low": 0.2498, "close": 0.2501, "volume": 5462.5, "quote_volume": 1365.25814, "trades": 17, "taker_buy_volume": 2791.4, "taker_buy_quote": 697.82415}, {"ts": 1768559520000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559580000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559640000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559700000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559760000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 95.9, "quote_volume": 23.96541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559820000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 1471.2, "quote_volume": 367.755, "trades": 5, "taker_buy_volume": 1471.2, "taker_buy_quote": 367.755}, {"ts": 1768559880000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 79.4, "quote_volume": 19.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559940000, "open": 0.25, "high": 0.25, "low": 0.2495, "close": 0.2498, "volume": 6517.0, "quote_volume": 1627.58763, "trades": 32, "taker_buy_volume": 4696.0, "taker_buy_quote": 1172.81899}, {"ts": 1768560000000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 340.7, "quote_volume": 85.03872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560060000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560120000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560180000, "open": 0.2496, "high": 0.2498, "low": 0.2494, "close": 0.2497, "volume": 4396.1, "quote_volume": 1097.36331, "trades": 18, "taker_buy_volume": 2872.4, "taker_buy_quote": 717.08607}, {"ts": 1768560240000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 476.1, "quote_volume": 118.9359, "trades": 4, "taker_buy_volume": 455.0, "taker_buy_quote": 113.66301}, {"ts": 1768560300000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560360000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 375.7, "quote_volume": 93.84986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560420000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 898.0, "quote_volume": 224.3654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560480000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560540000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 40.1, "quote_volume": 10.01297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560600000, "open": 0.2496, "high": 0.2499, "low": 0.2496, "close": 0.2499, "volume": 4322.9, "quote_volume": 1079.6435, "trades": 21, "taker_buy_volume": 3793.5, "taker_buy_quote": 947.50526}, {"ts": 1768560660000, "open": 0.2497, "high": 0.2497, "low": 0.2494, "close": 0.2494, "volume": 956.8, "quote_volume": 238.84078, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560720000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 346.2, "quote_volume": 86.37353, "trades": 2, "taker_buy_volume": 312.5, "taker_buy_quote": 77.96875}, {"ts": 1768560780000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560840000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 3934.2, "quote_volume": 980.88187, "trades": 15, "taker_buy_volume": 1600.0, "taker_buy_quote": 399.04}, {"ts": 1768560900000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 1587.2, "quote_volume": 396.11688, "trades": 6, "taker_buy_volume": 1137.2, "taker_buy_quote": 283.79688}, {"ts": 1768560960000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561020000, "open": 0.2496, "high": 0.2497, "low": 0.2493, "close": 0.2493, "volume": 3971.0, "quote_volume": 991.00529, "trades": 12, "taker_buy_volume": 2165.4, "taker_buy_quote": 540.59815}, {"ts": 1768561080000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561140000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561200000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 1081.9, "quote_volume": 269.88905, "trades": 4, "taker_buy_volume": 1081.9, "taker_buy_quote": 269.88905}, {"ts": 1768561260000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 60.3, "quote_volume": 15.03882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561320000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561380000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 540.4, "quote_volume": 134.8298, "trades": 1, "taker_buy_volume": 540.4, "taker_buy_quote": 134.8298}, {"ts": 1768561440000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561500000, "open": 0.2496, "high": 0.2502, "low": 0.2496, "close": 0.2501, "volume": 3085.8, "quote_volume": 771.67877, "trades": 17, "taker_buy_volume": 2091.4, "taker_buy_quote": 522.93433}, {"ts": 1768561560000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561620000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561680000, "open": 0.25, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 6077.6, "quote_volume": 1520.65597, "trades": 9, "taker_buy_volume": 5383.4, "taker_buy_quote": 1346.97467}, {"ts": 1768561740000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 137.3, "quote_volume": 34.35246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561800000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 225.6, "quote_volume": 56.48624, "trades": 3, "taker_buy_volume": 80.0, "taker_buy_quote": 20.028}, {"ts": 1768561860000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 173.7, "quote_volume": 43.52522, "trades": 4, "taker_buy_volume": 173.7, "taker_buy_quote": 43.52522}, {"ts": 1768561920000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 570.0, "quote_volume": 142.683, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 112.635}, {"ts": 1768561980000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 612.7, "quote_volume": 153.29754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562040000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 120.3, "quote_volume": 30.075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562100000, "open": 0.2498, "high": 0.2498, "low": 0.2492, "close": 0.2495, "volume": 6110.1, "quote_volume": 1523.52341, "trades": 27, "taker_buy_volume": 5169.6, "taker_buy_quote": 1288.83334}, {"ts": 1768562160000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562220000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 5615.7, "quote_volume": 1399.64075, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562280000, "open": 0.2494, "high": 0.2499, "low": 0.2494, "close": 0.2499, "volume": 1079.1, "quote_volume": 269.37236, "trades": 8, "taker_buy_volume": 1079.1, "taker_buy_quote": 269.37236}, {"ts": 1768562340000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562400000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562460000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 708.9, "quote_volume": 176.87456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562520000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 5800.2, "quote_volume": 1446.27472, "trades": 13, "taker_buy_volume": 1151.0, "taker_buy_quote": 286.94641}, {"ts": 1768562580000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 450.0, "quote_volume": 112.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562640000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 324.5, "quote_volume": 80.96275, "trades": 3, "taker_buy_volume": 324.5, "taker_buy_quote": 80.96275}, {"ts": 1768562700000, "open": 0.2494, "high": 0.2496, "low": 0.2487, "close": 0.2494, "volume": 46209.1, "quote_volume": 11513.20201, "trades": 79, "taker_buy_volume": 12911.1, "taker_buy_quote": 3219.42761}, {"ts": 1768562760000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 2990.9, "quote_volume": 745.95826, "trades": 9, "taker_buy_volume": 2327.6, "taker_buy_quote": 580.58026}, {"ts": 1768562820000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 527.2, "quote_volume": 131.42694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562880000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 1199.3, "quote_volume": 298.89549, "trades": 3, "taker_buy_volume": 749.3, "taker_buy_quote": 186.75549}, {"ts": 1768562940000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 1396.0, "quote_volume": 347.95814, "trades": 4, "taker_buy_volume": 946.0, "taker_buy_quote": 235.81814}, {"ts": 1768563000000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 490.2, "quote_volume": 122.16588, "trades": 2, "taker_buy_volume": 40.2, "taker_buy_quote": 10.02588}, {"ts": 1768563060000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 925.5, "quote_volume": 230.8197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563120000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 1335.6, "quote_volume": 333.04962, "trades": 6, "taker_buy_volume": 1295.4, "taker_buy_quote": 323.02776}, {"ts": 1768563180000, "open": 0.2493, "high": 0.2495, "low": 0.2491, "close": 0.2494, "volume": 6934.8, "quote_volume": 1729.14655, "trades": 23, "taker_buy_volume": 5412.2, "taker_buy_quote": 1349.62724}, {"ts": 1768563240000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 2776.2, "quote_volume": 692.39827, "trades": 11, "taker_buy_volume": 997.7, "taker_buy_quote": 248.87713}, {"ts": 1768563300000, "open": 0.2495, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 9577.1, "quote_volume": 2388.78359, "trades": 36, "taker_buy_volume": 5672.2, "taker_buy_quote": 1415.03021}, {"ts": 1768563360000, "open": 0.2492, "high": 0.2495, "low": 0.2491, "close": 0.2495, "volume": 7120.7, "quote_volume": 1775.2002, "trades": 23, "taker_buy_volume": 6497.1, "taker_buy_quote": 1619.85742}, {"ts": 1768563420000, "open": 0.2493, "high": 0.2494, "low": 0.249, "close": 0.2492, "volume": 5302.7, "quote_volume": 1321.13136, "trades": 23, "taker_buy_volume": 2458.5, "taker_buy_quote": 612.70498}, {"ts": 1768563480000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 1341.1, "quote_volume": 334.14416, "trades": 6, "taker_buy_volume": 750.7, "taker_buy_quote": 187.02944}, {"ts": 1768563540000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563600000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 40.2, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 40.2, "taker_buy_quote": 10.01784}, {"ts": 1768563660000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563720000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 40.2, "quote_volume": 10.01382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563780000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.2491, "volume": 1355.9, "quote_volume": 337.70567, "trades": 4, "taker_buy_volume": 1315.7, "taker_buy_quote": 327.69587}, {"ts": 1768563840000, "open": 0.2489, "high": 0.2493, "low": 0.2488, "close": 0.2491, "volume": 10632.0, "quote_volume": 2647.40116, "trades": 38, "taker_buy_volume": 8133.9, "taker_buy_quote": 2025.6457}, {"ts": 1768563900000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 1071.6, "quote_volume": 266.62214, "trades": 6, "taker_buy_volume": 365.7, "taker_buy_quote": 90.99019}, {"ts": 1768563960000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 585.3, "quote_volume": 145.7397, "trades": 2, "taker_buy_volume": 585.3, "taker_buy_quote": 145.7397}, {"ts": 1768564020000, "open": 0.2491, "high": 0.2496, "low": 0.2491, "close": 0.2496, "volume": 1952.1, "quote_volume": 486.46595, "trades": 10, "taker_buy_volume": 1952.1, "taker_buy_quote": 486.46595}, {"ts": 1768564080000, "open": 0.2497, "high": 0.2503, "low": 0.2497, "close": 0.2503, "volume": 11755.1, "quote_volume": 2939.52847, "trades": 21, "taker_buy_volume": 11396.6, "taker_buy_quote": 2849.88572}, {"ts": 1768564140000, "open": 0.2503, "high": 0.2507, "low": 0.2503, "close": 0.2507, "volume": 7418.6, "quote_volume": 1858.45053, "trades": 16, "taker_buy_volume": 6554.7, "taker_buy_quote": 1641.95719}, {"ts": 1768564200000, "open": 0.2507, "high": 0.2507, "low": 0.2501, "close": 0.2504, "volume": 21198.2, "quote_volume": 5308.93204, "trades": 44, "taker_buy_volume": 3585.7, "taker_buy_quote": 898.68554}, {"ts": 1768564260000, "open": 0.2502, "high": 0.2505, "low": 0.2501, "close": 0.2502, "volume": 15073.8, "quote_volume": 3773.85427, "trades": 35, "taker_buy_volume": 11544.3, "taker_buy_quote": 2890.75122}, {"ts": 1768564320000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 39.6, "quote_volume": 9.9198, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 9.9198}, {"ts": 1768564380000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564440000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 40.0, "quote_volume": 10.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564500000, "open": 0.2502, "high": 0.2502, "low": 0.2499, "close": 0.2499, "volume": 1843.1, "quote_volume": 460.73799, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564560000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 749.6, "quote_volume": 187.40401, "trades": 3, "taker_buy_volume": 749.6, "taker_buy_quote": 187.40401}, {"ts": 1768564620000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564680000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 40.1, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 10.03302}, {"ts": 1768564740000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 40.0, "quote_volume": 10.012, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.012}, {"ts": 1768564800000, "open": 0.2504, "high": 0.2505, "low": 0.2499, "close": 0.25, "volume": 14627.6, "quote_volume": 3657.63388, "trades": 27, "taker_buy_volume": 6470.2, "taker_buy_quote": 1617.586}, {"ts": 1768564860000, "open": 0.2499, "high": 0.2502, "low": 0.2499, "close": 0.2502, "volume": 1447.0, "quote_volume": 361.92534, "trades": 6, "taker_buy_volume": 1406.9, "taker_buy_quote": 351.90435}, {"ts": 1768564920000, "open": 0.2503, "high": 0.2507, "low": 0.2503, "close": 0.2507, "volume": 282.5, "quote_volume": 70.7745, "trades": 6, "taker_buy_volume": 282.5, "taker_buy_quote": 70.7745}, {"ts": 1768564980000, "open": 0.2507, "high": 0.2518, "low": 0.2507, "close": 0.2517, "volume": 13681.0, "quote_volume": 3441.26371, "trades": 63, "taker_buy_volume": 13022.4, "taker_buy_quote": 3275.61744}, {"ts": 1768565040000, "open": 0.2517, "high": 0.2521, "low": 0.2517, "close": 0.2519, "volume": 10222.6, "quote_volume": 2574.52307, "trades": 40, "taker_buy_volume": 9255.2, "taker_buy_quote": 2330.96995}, {"ts": 1768565100000, "open": 0.2521, "high": 0.2521, "low": 0.2514, "close": 0.2514, "volume": 4422.9, "quote_volume": 1113.27594, "trades": 19, "taker_buy_volume": 187.5, "taker_buy_quote": 47.26875}, {"ts": 1768565160000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2517, "volume": 3819.6, "quote_volume": 960.99661, "trades": 6, "taker_buy_volume": 3819.6, "taker_buy_quote": 960.99661}, {"ts": 1768565220000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 358.7, "quote_volume": 90.28479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565280000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 3846.1, "quote_volume": 968.11279, "trades": 29, "taker_buy_volume": 534.0, "taker_buy_quote": 134.4612}, {"ts": 1768565340000, "open": 0.2515, "high": 0.2518, "low": 0.2515, "close": 0.2518, "volume": 2828.2, "quote_volume": 711.53947, "trades": 26, "taker_buy_volume": 863.7, "taker_buy_quote": 217.46772}, {"ts": 1768565400000, "open": 0.2518, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 1142.0, "quote_volume": 287.56031, "trades": 8, "taker_buy_volume": 1069.9, "taker_buy_quote": 269.41274}, {"ts": 1768565460000, "open": 0.2518, "high": 0.252, "low": 0.2518, "close": 0.252, "volume": 1939.6, "quote_volume": 488.51454, "trades": 11, "taker_buy_volume": 1939.6, "taker_buy_quote": 488.51454}, {"ts": 1768565520000, "open": 0.2521, "high": 0.2524, "low": 0.2521, "close": 0.2524, "volume": 989.5, "quote_volume": 249.62261, "trades": 8, "taker_buy_volume": 989.5, "taker_buy_quote": 249.62261}, {"ts": 1768565580000, "open": 0.2524, "high": 0.2528, "low": 0.2524, "close": 0.2528, "volume": 3885.7, "quote_volume": 981.56872, "trades": 11, "taker_buy_volume": 3163.7, "taker_buy_quote": 799.04712}, {"ts": 1768565640000, "open": 0.2529, "high": 0.2532, "low": 0.2529, "close": 0.2531, "volume": 1799.9, "quote_volume": 455.41504, "trades": 11, "taker_buy_volume": 1523.1, "taker_buy_quote": 385.35696}, {"ts": 1768565700000, "open": 0.253, "high": 0.2544, "low": 0.253, "close": 0.254, "volume": 10997.6, "quote_volume": 2791.20607, "trades": 42, "taker_buy_volume": 6896.6, "taker_buy_quote": 1748.46185}, {"ts": 1768565760000, "open": 0.2541, "high": 0.2544, "low": 0.254, "close": 0.2542, "volume": 6772.1, "quote_volume": 1721.43487, "trades": 32, "taker_buy_volume": 2534.9, "taker_buy_quote": 644.43384}, {"ts": 1768565820000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 985.5, "quote_volume": 250.43254, "trades": 4, "taker_buy_volume": 736.8, "taker_buy_quote": 187.22088}, {"ts": 1768565880000, "open": 0.2542, "high": 0.2542, "low": 0.2539, "close": 0.2541, "volume": 1296.6, "quote_volume": 329.47943, "trades": 6, "taker_buy_volume": 1163.2, "taker_buy_quote": 295.59978}, {"ts": 1768565940000, "open": 0.2539, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 393.2, "quote_volume": 99.90716, "trades": 3, "taker_buy_volume": 368.4, "taker_buy_quote": 93.61044}, {"ts": 1768566000000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 2421.1, "quote_volume": 615.36094, "trades": 11, "taker_buy_volume": 1892.5, "taker_buy_quote": 480.9987}, {"ts": 1768566060000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 1223.0, "quote_volume": 310.59344, "trades": 8, "taker_buy_volume": 1174.6, "taker_buy_quote": 298.30468}, {"ts": 1768566120000, "open": 0.2541, "high": 0.2553, "low": 0.2541, "close": 0.2546, "volume": 40323.0, "quote_volume": 10278.28564, "trades": 71, "taker_buy_volume": 25791.2, "taker_buy_quote": 6576.49111}, {"ts": 1768566180000, "open": 0.2545, "high": 0.2548, "low": 0.2544, "close": 0.2548, "volume": 3801.1, "quote_volume": 967.64632, "trades": 11, "taker_buy_volume": 2380.8, "taker_buy_quote": 606.277}, {"ts": 1768566240000, "open": 0.2548, "high": 0.2553, "low": 0.2548, "close": 0.2551, "volume": 21996.7, "quote_volume": 5611.27509, "trades": 61, "taker_buy_volume": 10773.0, "taker_buy_quote": 2748.43289}, {"ts": 1768566300000, "open": 0.2553, "high": 0.2554, "low": 0.2547, "close": 0.255, "volume": 5831.2, "quote_volume": 1487.26007, "trades": 27, "taker_buy_volume": 1659.7, "taker_buy_quote": 423.48252}, {"ts": 1768566360000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 694.4, "quote_volume": 176.99672, "trades": 6, "taker_buy_volume": 655.1, "taker_buy_quote": 166.98308}, {"ts": 1768566420000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2546, "volume": 1531.1, "quote_volume": 389.79367, "trades": 11, "taker_buy_volume": 927.0, "taker_buy_quote": 235.98237}, {"ts": 1768566480000, "open": 0.2546, "high": 0.255, "low": 0.2546, "close": 0.255, "volume": 3550.6, "quote_volume": 904.3511, "trades": 10, "taker_buy_volume": 3550.6, "taker_buy_quote": 904.3511}, {"ts": 1768566540000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 317.6, "quote_volume": 80.988, "trades": 1, "taker_buy_volume": 317.6, "taker_buy_quote": 80.988}, {"ts": 1768566600000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 864.8, "quote_volume": 220.39224, "trades": 6, "taker_buy_volume": 372.7, "taker_buy_quote": 95.00123}, {"ts": 1768566660000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 1115.5, "quote_volume": 284.22701, "trades": 5, "taker_buy_volume": 875.1, "taker_buy_quote": 222.97703}, {"ts": 1768566720000, "open": 0.2546, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 1899.6, "quote_volume": 483.73225, "trades": 9, "taker_buy_volume": 1820.8, "taker_buy_quote": 463.67371}, {"ts": 1768566780000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 676.5, "quote_volume": 172.2822, "trades": 3, "taker_buy_volume": 451.5, "taker_buy_quote": 114.9972}, {"ts": 1768566840000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 1470.0, "quote_volume": 374.43238, "trades": 6, "taker_buy_volume": 981.4, "taker_buy_quote": 249.99555}, {"ts": 1768566900000, "open": 0.2549, "high": 0.2549, "low": 0.2543, "close": 0.2545, "volume": 6434.0, "quote_volume": 1637.85538, "trades": 23, "taker_buy_volume": 1705.0, "taker_buy_quote": 433.82183}, {"ts": 1768566960000, "open": 0.2542, "high": 0.2543, "low": 0.2539, "close": 0.254, "volume": 9258.2, "quote_volume": 2352.16916, "trades": 32, "taker_buy_volume": 5302.8, "taker_buy_quote": 1347.4243}, {"ts": 1768567020000, "open": 0.254, "high": 0.2543, "low": 0.254, "close": 0.2543, "volume": 1840.4, "quote_volume": 467.74954, "trades": 10, "taker_buy_volume": 1840.4, "taker_buy_quote": 467.74954}, {"ts": 1768567080000, "open": 0.2544, "high": 0.2547, "low": 0.2544, "close": 0.2547, "volume": 1628.7, "quote_volume": 414.72476, "trades": 10, "taker_buy_volume": 1432.0, "taker_buy_quote": 364.64494}, {"ts": 1768567140000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 39.3, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 10.01364}, {"ts": 1768567200000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2552, "volume": 803.7, "quote_volume": 205.08067, "trades": 6, "taker_buy_volume": 157.0, "taker_buy_quote": 40.04283}, {"ts": 1768567260000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 4951.2, "quote_volume": 1262.80031, "trades": 12, "taker_buy_volume": 4622.7, "taker_buy_quote": 1179.01534}, {"ts": 1768567320000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 1075.4, "quote_volume": 274.25797, "trades": 7, "taker_buy_volume": 986.5, "taker_buy_quote": 251.58847}, {"ts": 1768567380000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 202.3, "quote_volume": 51.64326, "trades": 3, "taker_buy_volume": 202.3, "taker_buy_quote": 51.64326}, {"ts": 1768567440000, "open": 0.2553, "high": 0.2553, "low": 0.2536, "close": 0.2549, "volume": 79425.1, "quote_volume": 20199.50917, "trades": 179, "taker_buy_volume": 27455.5, "taker_buy_quote": 6979.45585}, {"ts": 1768567500000, "open": 0.2548, "high": 0.2552, "low": 0.2548, "close": 0.2551, "volume": 3687.9, "quote_volume": 940.49211, "trades": 18, "taker_buy_volume": 2035.9, "taker_buy_quote": 519.21337}, {"ts": 1768567560000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 118.2, "quote_volume": 30.18038, "trades": 3, "taker_buy_volume": 118.2, "taker_buy_quote": 30.18038}, {"ts": 1768567620000, "open": 0.2554, "high": 0.2557, "low": 0.2551, "close": 0.2555, "volume": 8908.8, "quote_volume": 2274.94815, "trades": 43, "taker_buy_volume": 5012.2, "taker_buy_quote": 1280.15406}, {"ts": 1768567680000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 810.2, "quote_volume": 206.84406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567740000, "open": 0.2552, "high": 0.2553, "low": 0.2549, "close": 0.2552, "volume": 4352.2, "quote_volume": 1110.05477, "trades": 16, "taker_buy_volume": 968.8, "taker_buy_quote": 247.2417}, {"ts": 1768567800000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 2073.9, "quote_volume": 529.05189, "trades": 4, "taker_buy_volume": 2073.9, "taker_buy_quote": 529.05189}, {"ts": 1768567860000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 39.2, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.00776}, {"ts": 1768567920000, "open": 0.2552, "high": 0.2552, "low": 0.2547, "close": 0.2551, "volume": 12410.9, "quote_volume": 3164.76099, "trades": 39, "taker_buy_volume": 3379.8, "taker_buy_quote": 861.52275}, {"ts": 1768567980000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 371.5, "quote_volume": 94.76965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568040000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568100000, "open": 0.2552, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 731.7, "quote_volume": 186.73469, "trades": 4, "taker_buy_volume": 613.4, "taker_buy_quote": 156.55636}, {"ts": 1768568160000, "open": 0.255, "high": 0.2551, "low": 0.2548, "close": 0.2551, "volume": 3863.3, "quote_volume": 984.71717, "trades": 22, "taker_buy_volume": 2670.4, "taker_buy_quote": 680.61946}, {"ts": 1768568220000, "open": 0.2552, "high": 0.2556, "low": 0.255, "close": 0.2551, "volume": 8805.7, "quote_volume": 2247.90582, "trades": 34, "taker_buy_volume": 1460.8, "taker_buy_quote": 372.80124}, {"ts": 1768568280000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568340000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 1368.7, "quote_volume": 349.38973, "trades": 5, "taker_buy_volume": 1368.7, "taker_buy_quote": 349.38973}, {"ts": 1768568400000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568460000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 3916.9, "quote_volume": 999.98457, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 114.885}, {"ts": 1768568520000, "open": 0.2554, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 871.6, "quote_volume": 222.75053, "trades": 7, "taker_buy_volume": 196.3, "taker_buy_quote": 50.14678}, {"ts": 1768568580000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 66.1, "quote_volume": 16.88855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568640000, "open": 0.2556, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 3140.4, "quote_volume": 802.77694, "trades": 10, "taker_buy_volume": 543.9, "taker_buy_quote": 139.07131}, {"ts": 1768568700000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 722.0, "quote_volume": 184.4982, "trades": 2, "taker_buy_volume": 722.0, "taker_buy_quote": 184.4982}, {"ts": 1768568760000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 1601.6, "quote_volume": 409.1302, "trades": 5, "taker_buy_volume": 365.6, "taker_buy_quote": 93.4108}, {"ts": 1768568820000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 3097.1, "quote_volume": 790.4889, "trades": 13, "taker_buy_volume": 2087.8, "taker_buy_quote": 532.91162}, {"ts": 1768568880000, "open": 0.2552, "high": 0.2553, "low": 0.255, "close": 0.2553, "volume": 2577.4, "quote_volume": 657.76636, "trades": 9, "taker_buy_volume": 2459.5, "taker_buy_quote": 627.69007}, {"ts": 1768568940000, "open": 0.2554, "high": 0.2556, "low": 0.2554, "close": 0.2556, "volume": 117.6, "quote_volume": 30.0468, "trades": 3, "taker_buy_volume": 117.6, "taker_buy_quote": 30.0468}, {"ts": 1768569000000, "open": 0.2556, "high": 0.2558, "low": 0.2555, "close": 0.2557, "volume": 10468.6, "quote_volume": 2676.81278, "trades": 21, "taker_buy_volume": 2047.6, "taker_buy_quote": 523.57939}, {"ts": 1768569060000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569120000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 2722.3, "quote_volume": 695.8238, "trades": 8, "taker_buy_volume": 305.1, "taker_buy_quote": 77.98356}, {"ts": 1768569180000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 970.6, "quote_volume": 247.95385, "trades": 6, "taker_buy_volume": 305.3, "taker_buy_quote": 77.97362}, {"ts": 1768569240000, "open": 0.2553, "high": 0.2553, "low": 0.2547, "close": 0.2547, "volume": 4574.4, "quote_volume": 1166.00925, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569300000, "open": 0.2547, "high": 0.2547, "low": 0.254, "close": 0.2541, "volume": 5304.6, "quote_volume": 1349.3114, "trades": 23, "taker_buy_volume": 1678.8, "taker_buy_quote": 427.05718}, {"ts": 1768569360000, "open": 0.2541, "high": 0.2541, "low": 0.2536, "close": 0.2537, "volume": 4841.1, "quote_volume": 1228.69618, "trades": 16, "taker_buy_volume": 1258.2, "taker_buy_quote": 319.3033}, {"ts": 1768569420000, "open": 0.2537, "high": 0.2537, "low": 0.2533, "close": 0.2534, "volume": 16236.8, "quote_volume": 4115.46924, "trades": 33, "taker_buy_volume": 6521.8, "taker_buy_quote": 1653.16255}, {"ts": 1768569480000, "open": 0.2533, "high": 0.2535, "low": 0.2528, "close": 0.253, "volume": 6483.1, "quote_volume": 1640.40041, "trades": 22, "taker_buy_volume": 1900.1, "taker_buy_quote": 481.12086}, {"ts": 1768569540000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 43.4, "quote_volume": 10.9802, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 10.9802}, {"ts": 1768569600000, "open": 0.2527, "high": 0.2529, "low": 0.2525, "close": 0.2529, "volume": 10075.3, "quote_volume": 2546.31388, "trades": 26, "taker_buy_volume": 7828.5, "taker_buy_quote": 1978.75472}, {"ts": 1768569660000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 615.3, "quote_volume": 155.48631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569720000, "open": 0.2526, "high": 0.2526, "low": 0.252, "close": 0.252, "volume": 14127.2, "quote_volume": 3563.96874, "trades": 29, "taker_buy_volume": 4045.1, "taker_buy_quote": 1020.12635}, {"ts": 1768569780000, "open": 0.252, "high": 0.2526, "low": 0.252, "close": 0.2526, "volume": 6232.2, "quote_volume": 1572.12521, "trades": 19, "taker_buy_volume": 6232.2, "taker_buy_quote": 1572.12521}, {"ts": 1768569840000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 5017.5, "quote_volume": 1267.72508, "trades": 11, "taker_buy_volume": 3321.8, "taker_buy_quote": 839.39126}, {"ts": 1768569900000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569960000, "open": 0.2525, "high": 0.2525, "low": 0.2523, "close": 0.2525, "volume": 2929.2, "quote_volume": 739.34346, "trades": 10, "taker_buy_volume": 79.2, "taker_buy_quote": 19.998}, {"ts": 1768570020000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570080000, "open": 0.2522, "high": 0.2523, "low": 0.2519, "close": 0.2523, "volume": 3200.2, "quote_volume": 806.63278, "trades": 17, "taker_buy_volume": 2874.4, "taker_buy_quote": 724.53988}, {"ts": 1768570140000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 400.3, "quote_volume": 100.95566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570200000, "open": 0.2523, "high": 0.2525, "low": 0.2523, "close": 0.2525, "volume": 4233.2, "quote_volume": 1068.71566, "trades": 20, "taker_buy_volume": 4078.9, "taker_buy_quote": 1029.75491}, {"ts": 1768570260000, "open": 0.2525, "high": 0.2526, "low": 0.252, "close": 0.252, "volume": 3153.1, "quote_volume": 795.87481, "trades": 21, "taker_buy_volume": 1856.3, "taker_buy_quote": 468.89741}, {"ts": 1768570320000, "open": 0.2519, "high": 0.2521, "low": 0.2518, "close": 0.2521, "volume": 2048.1, "quote_volume": 516.05896, "trades": 10, "taker_buy_volume": 1968.5, "taker_buy_quote": 496.0117}, {"ts": 1768570380000, "open": 0.2522, "high": 0.2527, "low": 0.2522, "close": 0.2527, "volume": 8185.5, "quote_volume": 2066.48771, "trades": 39, "taker_buy_volume": 7945.6, "taker_buy_quote": 2005.92057}, {"ts": 1768570440000, "open": 0.2524, "high": 0.2527, "low": 0.2522, "close": 0.2527, "volume": 4729.2, "quote_volume": 1194.07137, "trades": 27, "taker_buy_volume": 3569.8, "taker_buy_quote": 901.56677}, {"ts": 1768570500000, "open": 0.2528, "high": 0.2541, "low": 0.2528, "close": 0.2541, "volume": 3541.9, "quote_volume": 897.09766, "trades": 26, "taker_buy_volume": 3410.5, "taker_buy_quote": 863.70892}, {"ts": 1768570560000, "open": 0.2542, "high": 0.2542, "low": 0.2533, "close": 0.2537, "volume": 20070.3, "quote_volume": 5093.40189, "trades": 51, "taker_buy_volume": 10970.3, "taker_buy_quote": 2785.17084}, {"ts": 1768570620000, "open": 0.2539, "high": 0.2549, "low": 0.2539, "close": 0.2549, "volume": 10080.8, "quote_volume": 2564.10964, "trades": 26, "taker_buy_volume": 10080.8, "taker_buy_quote": 2564.10964}, {"ts": 1768570680000, "open": 0.2549, "high": 0.2551, "low": 0.2543, "close": 0.2551, "volume": 21859.0, "quote_volume": 5567.28553, "trades": 49, "taker_buy_volume": 7550.8, "taker_buy_quote": 1924.8374}, {"ts": 1768570740000, "open": 0.2551, "high": 0.2555, "low": 0.2549, "close": 0.2551, "volume": 17681.3, "quote_volume": 4510.44932, "trades": 33, "taker_buy_volume": 10217.1, "taker_buy_quote": 2607.17652}, {"ts": 1768570800000, "open": 0.255, "high": 0.255, "low": 0.2545, "close": 0.2549, "volume": 9206.1, "quote_volume": 2345.21497, "trades": 37, "taker_buy_volume": 4757.1, "taker_buy_quote": 1211.85345}, {"ts": 1768570860000, "open": 0.2549, "high": 0.256, "low": 0.2546, "close": 0.2555, "volume": 20832.7, "quote_volume": 5322.47009, "trades": 54, "taker_buy_volume": 5858.2, "taker_buy_quote": 1496.77208}, {"ts": 1768570920000, "open": 0.2553, "high": 0.2557, "low": 0.2553, "close": 0.2557, "volume": 2151.6, "quote_volume": 549.74939, "trades": 9, "taker_buy_volume": 2151.6, "taker_buy_quote": 549.74939}, {"ts": 1768570980000, "open": 0.2554, "high": 0.2558, "low": 0.2554, "close": 0.2558, "volume": 1648.1, "quote_volume": 421.18605, "trades": 10, "taker_buy_volume": 1608.9, "taker_buy_quote": 411.17437}, {"ts": 1768571040000, "open": 0.2557, "high": 0.256, "low": 0.2555, "close": 0.2558, "volume": 4829.8, "quote_volume": 1235.43694, "trades": 26, "taker_buy_volume": 3350.5, "taker_buy_quote": 857.07978}, {"ts": 1768571100000, "open": 0.2558, "high": 0.2563, "low": 0.2558, "close": 0.256, "volume": 711.2, "quote_volume": 182.09102, "trades": 9, "taker_buy_volume": 672.1, "taker_buy_quote": 172.08142}, {"ts": 1768571160000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 841.7, "quote_volume": 215.629, "trades": 4, "taker_buy_volume": 841.7, "taker_buy_quote": 215.629}, {"ts": 1768571220000, "open": 0.2562, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 2272.8, "quote_volume": 582.3583, "trades": 11, "taker_buy_volume": 1137.6, "taker_buy_quote": 291.49467}, {"ts": 1768571280000, "open": 0.2563, "high": 0.2564, "low": 0.2558, "close": 0.2562, "volume": 7681.9, "quote_volume": 1967.12811, "trades": 32, "taker_buy_volume": 2941.7, "taker_buy_quote": 753.313}, {"ts": 1768571340000, "open": 0.256, "high": 0.2564, "low": 0.256, "close": 0.2564, "volume": 2116.3, "quote_volume": 542.37918, "trades": 12, "taker_buy_volume": 2077.2, "taker_buy_quote": 532.36958}, {"ts": 1768571400000, "open": 0.2564, "high": 0.2565, "low": 0.256, "close": 0.2564, "volume": 5048.3, "quote_volume": 1293.76491, "trades": 26, "taker_buy_volume": 1655.8, "taker_buy_quote": 424.56074}, {"ts": 1768571460000, "open": 0.2564, "high": 0.2567, "low": 0.2564, "close": 0.2566, "volume": 3255.3, "quote_volume": 834.995, "trades": 15, "taker_buy_volume": 2314.9, "taker_buy_quote": 593.83144}, {"ts": 1768571520000, "open": 0.2566, "high": 0.2567, "low": 0.2562, "close": 0.2563, "volume": 8895.3, "quote_volume": 2280.97527, "trades": 31, "taker_buy_volume": 1367.4, "taker_buy_quote": 350.82029}, {"ts": 1768571580000, "open": 0.2563, "high": 0.2567, "low": 0.2563, "close": 0.2565, "volume": 4239.7, "quote_volume": 1087.80105, "trades": 20, "taker_buy_volume": 2385.1, "taker_buy_quote": 611.81531}, {"ts": 1768571640000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 2392.6, "quote_volume": 613.26852, "trades": 12, "taker_buy_volume": 1392.6, "taker_buy_quote": 357.01179}, {"ts": 1768571700000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 2318.9, "quote_volume": 594.61597, "trades": 9, "taker_buy_volume": 2318.9, "taker_buy_quote": 594.61597}, {"ts": 1768571760000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 1625.6, "quote_volume": 416.7064, "trades": 8, "taker_buy_volume": 913.4, "taker_buy_quote": 234.19576}, {"ts": 1768571820000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 1427.7, "quote_volume": 366.25089, "trades": 9, "taker_buy_volume": 1427.7, "taker_buy_quote": 366.25089}, {"ts": 1768571880000, "open": 0.2567, "high": 0.2569, "low": 0.2566, "close": 0.2569, "volume": 3187.7, "quote_volume": 818.28136, "trades": 14, "taker_buy_volume": 2620.4, "taker_buy_quote": 672.71218}, {"ts": 1768571940000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 323.6, "quote_volume": 83.14679, "trades": 3, "taker_buy_volume": 323.6, "taker_buy_quote": 83.14679}, {"ts": 1768572000000, "open": 0.2568, "high": 0.2574, "low": 0.2564, "close": 0.2573, "volume": 20667.8, "quote_volume": 5309.67018, "trades": 73, "taker_buy_volume": 7027.4, "taker_buy_quote": 1806.26455}, {"ts": 1768572060000, "open": 0.2573, "high": 0.2583, "low": 0.2569, "close": 0.2572, "volume": 66080.6, "quote_volume": 17015.67945, "trades": 255, "taker_buy_volume": 17793.4, "taker_buy_quote": 4582.22824}, {"ts": 1768572120000, "open": 0.257, "high": 0.2573, "low": 0.2569, "close": 0.2572, "volume": 5622.8, "quote_volume": 1445.98478, "trades": 25, "taker_buy_volume": 5268.0, "taker_buy_quote": 1354.77349}, {"ts": 1768572180000, "open": 0.2571, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 2487.9, "quote_volume": 639.70327, "trades": 14, "taker_buy_volume": 2409.9, "taker_buy_quote": 619.65337}, {"ts": 1768572240000, "open": 0.2572, "high": 0.2575, "low": 0.2569, "close": 0.257, "volume": 11194.7, "quote_volume": 2880.40883, "trades": 75, "taker_buy_volume": 7978.1, "taker_buy_quote": 2052.57984}, {"ts": 1768572300000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2573, "volume": 2986.4, "quote_volume": 767.85877, "trades": 14, "taker_buy_volume": 2347.1, "taker_buy_quote": 603.51367}, {"ts": 1768572360000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 233.2, "quote_volume": 60.00236, "trades": 1, "taker_buy_volume": 233.2, "taker_buy_quote": 60.00236}, {"ts": 1768572420000, "open": 0.257, "high": 0.2571, "low": 0.256, "close": 0.256, "volume": 8176.3, "quote_volume": 2096.00975, "trades": 33, "taker_buy_volume": 4734.8, "taker_buy_quote": 1213.92339}, {"ts": 1768572480000, "open": 0.256, "high": 0.2565, "low": 0.256, "close": 0.2565, "volume": 4053.8, "quote_volume": 1039.11986, "trades": 14, "taker_buy_volume": 3603.8, "taker_buy_quote": 923.69486}, {"ts": 1768572540000, "open": 0.2565, "high": 0.257, "low": 0.2565, "close": 0.257, "volume": 6303.4, "quote_volume": 1618.72121, "trades": 21, "taker_buy_volume": 4981.7, "taker_buy_quote": 1279.29181}, {"ts": 1768572600000, "open": 0.2569, "high": 0.257, "low": 0.2566, "close": 0.2568, "volume": 16834.5, "quote_volume": 4321.48929, "trades": 28, "taker_buy_volume": 9971.0, "taker_buy_quote": 2559.03081}, {"ts": 1768572660000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 948.0, "quote_volume": 243.50479, "trades": 5, "taker_buy_volume": 948.0, "taker_buy_quote": 243.50479}, {"ts": 1768572720000, "open": 0.257, "high": 0.2571, "low": 0.2566, "close": 0.2568, "volume": 1968.4, "quote_volume": 505.54065, "trades": 13, "taker_buy_volume": 1401.4, "taker_buy_quote": 359.90175}, {"ts": 1768572780000, "open": 0.2569, "high": 0.257, "low": 0.2566, "close": 0.2568, "volume": 3750.9, "quote_volume": 963.28392, "trades": 18, "taker_buy_volume": 2363.0, "taker_buy_quote": 606.96889}, {"ts": 1768572840000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 990.5, "quote_volume": 254.45945, "trades": 5, "taker_buy_volume": 990.5, "taker_buy_quote": 254.45945}, {"ts": 1768572900000, "open": 0.2566, "high": 0.2566, "low": 0.2562, "close": 0.2565, "volume": 6942.9, "quote_volume": 1780.12539, "trades": 20, "taker_buy_volume": 3229.1, "taker_buy_quote": 827.72}, {"ts": 1768572960000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 1735.4, "quote_volume": 445.0344, "trades": 8, "taker_buy_volume": 1031.9, "taker_buy_quote": 264.68235}, {"ts": 1768573020000, "open": 0.2564, "high": 0.2564, "low": 0.2558, "close": 0.2559, "volume": 6380.7, "quote_volume": 1634.22357, "trades": 27, "taker_buy_volume": 2626.3, "taker_buy_quote": 672.67616}, {"ts": 1768573080000, "open": 0.2557, "high": 0.2562, "low": 0.2555, "close": 0.2562, "volume": 12958.3, "quote_volume": 3314.46052, "trades": 36, "taker_buy_volume": 7471.6, "taker_buy_quote": 1911.84169}, {"ts": 1768573140000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 1335.0, "quote_volume": 342.14873, "trades": 7, "taker_buy_volume": 1256.5, "taker_buy_quote": 322.03703}, {"ts": 1768573200000, "open": 0.2564, "high": 0.2567, "low": 0.2564, "close": 0.2566, "volume": 2233.5, "quote_volume": 573.06133, "trades": 13, "taker_buy_volume": 1177.0, "taker_buy_quote": 301.97908}, {"ts": 1768573260000, "open": 0.2565, "high": 0.2571, "low": 0.2565, "close": 0.2567, "volume": 9911.6, "quote_volume": 2546.56806, "trades": 30, "taker_buy_volume": 8099.2, "taker_buy_quote": 2080.88928}, {"ts": 1768573320000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 1330.4, "quote_volume": 341.68491, "trades": 6, "taker_buy_volume": 1330.4, "taker_buy_quote": 341.68491}, {"ts": 1768573380000, "open": 0.2568, "high": 0.2568, "low": 0.2562, "close": 0.2562, "volume": 5231.5, "quote_volume": 1341.59696, "trades": 19, "taker_buy_volume": 2187.2, "taker_buy_quote": 560.94156}, {"ts": 1768573440000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 1029.1, "quote_volume": 263.68546, "trades": 6, "taker_buy_volume": 1029.1, "taker_buy_quote": 263.68546}, {"ts": 1768573500000, "open": 0.2563, "high": 0.2564, "low": 0.2556, "close": 0.2558, "volume": 11425.2, "quote_volume": 2924.2151, "trades": 38, "taker_buy_volume": 2790.9, "taker_buy_quote": 714.49805}, {"ts": 1768573560000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 1151.9, "quote_volume": 294.69819, "trades": 5, "taker_buy_volume": 1151.9, "taker_buy_quote": 294.69819}, {"ts": 1768573620000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 361.0, "quote_volume": 92.36788, "trades": 2, "taker_buy_volume": 300.9, "taker_buy_quote": 77.00031}, {"ts": 1768573680000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2559, "volume": 2872.2, "quote_volume": 735.07945, "trades": 12, "taker_buy_volume": 2664.3, "taker_buy_quote": 681.89863}, {"ts": 1768573740000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 1309.5, "quote_volume": 335.21904, "trades": 6, "taker_buy_volume": 1140.8, "taker_buy_quote": 292.04871}, {"ts": 1768573800000, "open": 0.256, "high": 0.2562, "low": 0.2554, "close": 0.2556, "volume": 10324.8, "quote_volume": 2639.89897, "trades": 42, "taker_buy_volume": 4154.6, "taker_buy_quote": 1062.69957}, {"ts": 1768573860000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 2425.4, "quote_volume": 620.19592, "trades": 9, "taker_buy_volume": 2425.4, "taker_buy_quote": 620.19592}, {"ts": 1768573920000, "open": 0.2558, "high": 0.2559, "low": 0.2554, "close": 0.2554, "volume": 7137.8, "quote_volume": 1825.27025, "trades": 29, "taker_buy_volume": 4664.4, "taker_buy_quote": 1193.17167}, {"ts": 1768573980000, "open": 0.2554, "high": 0.2558, "low": 0.255, "close": 0.2558, "volume": 5692.7, "quote_volume": 1452.73267, "trades": 36, "taker_buy_volume": 2489.9, "taker_buy_quote": 635.87906}, {"ts": 1768574040000, "open": 0.2559, "high": 0.2561, "low": 0.2557, "close": 0.256, "volume": 2982.7, "quote_volume": 763.2829, "trades": 13, "taker_buy_volume": 2943.5, "taker_buy_quote": 753.25946}, {"ts": 1768574100000, "open": 0.2561, "high": 0.2562, "low": 0.2559, "close": 0.2559, "volume": 1591.4, "quote_volume": 407.56053, "trades": 12, "taker_buy_volume": 1207.4, "taker_buy_quote": 309.24949}, {"ts": 1768574160000, "open": 0.2558, "high": 0.2561, "low": 0.2557, "close": 0.2561, "volume": 2219.6, "quote_volume": 568.01519, "trades": 14, "taker_buy_volume": 1851.7, "taker_buy_quote": 473.9209}, {"ts": 1768574220000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 1465.7, "quote_volume": 375.41522, "trades": 7, "taker_buy_volume": 1465.7, "taker_buy_quote": 375.41522}, {"ts": 1768574280000, "open": 0.2563, "high": 0.2567, "low": 0.2563, "close": 0.2567, "volume": 26170.8, "quote_volume": 6707.99123, "trades": 21, "taker_buy_volume": 26042.7, "taker_buy_quote": 6675.13615}, {"ts": 1768574340000, "open": 0.2567, "high": 0.2568, "low": 0.2562, "close": 0.2563, "volume": 3079.6, "quote_volume": 789.77911, "trades": 19, "taker_buy_volume": 1607.8, "taker_buy_quote": 412.33244}, {"ts": 1768574400000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2568, "volume": 1241.8, "quote_volume": 318.61779, "trades": 9, "taker_buy_volume": 1124.7, "taker_buy_quote": 288.57384}, {"ts": 1768574460000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 1115.8, "quote_volume": 286.56624, "trades": 5, "taker_buy_volume": 626.8, "taker_buy_quote": 160.99494}, {"ts": 1768574520000, "open": 0.2569, "high": 0.257, "low": 0.2564, "close": 0.2565, "volume": 9048.3, "quote_volume": 2323.07358, "trades": 29, "taker_buy_volume": 4430.6, "taker_buy_quote": 1137.82529}, {"ts": 1768574580000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 1122.0, "quote_volume": 287.98952, "trades": 7, "taker_buy_volume": 1122.0, "taker_buy_quote": 287.98952}, {"ts": 1768574640000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 606.1, "quote_volume": 155.55097, "trades": 4, "taker_buy_volume": 218.1, "taker_buy_quote": 55.98627}, {"ts": 1768574700000, "open": 0.2567, "high": 0.2572, "low": 0.2567, "close": 0.2572, "volume": 3599.5, "quote_volume": 924.99075, "trades": 16, "taker_buy_volume": 3599.5, "taker_buy_quote": 924.99075}, {"ts": 1768574760000, "open": 0.257, "high": 0.257, "low": 0.2567, "close": 0.2569, "volume": 3510.2, "quote_volume": 901.63773, "trades": 13, "taker_buy_volume": 2119.1, "taker_buy_quote": 544.22119}, {"ts": 1768574820000, "open": 0.2569, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 960.9, "quote_volume": 247.00806, "trades": 7, "taker_buy_volume": 960.9, "taker_buy_quote": 247.00806}, {"ts": 1768574880000, "open": 0.2573, "high": 0.2573, "low": 0.257, "close": 0.2571, "volume": 1077.6, "quote_volume": 277.0478, "trades": 5, "taker_buy_volume": 440.4, "taker_buy_quote": 113.2424}, {"ts": 1768574940000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 295.4, "quote_volume": 75.97688, "trades": 1, "taker_buy_volume": 295.4, "taker_buy_quote": 75.97688}, {"ts": 1768575000000, "open": 0.2571, "high": 0.2572, "low": 0.2568, "close": 0.257, "volume": 2217.9, "quote_volume": 570.08857, "trades": 9, "taker_buy_volume": 1650.9, "taker_buy_quote": 424.29127}, {"ts": 1768575060000, "open": 0.2568, "high": 0.2574, "low": 0.2567, "close": 0.2574, "volume": 2125.4, "quote_volume": 545.98979, "trades": 14, "taker_buy_volume": 1520.3, "taker_buy_quote": 390.65672}, {"ts": 1768575120000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 313.6, "quote_volume": 80.67758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575180000, "open": 0.257, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 802.6, "quote_volume": 206.36784, "trades": 5, "taker_buy_volume": 724.6, "taker_buy_quote": 186.32574}, {"ts": 1768575240000, "open": 0.2571, "high": 0.2574, "low": 0.2571, "close": 0.2573, "volume": 797.7, "quote_volume": 205.17574, "trades": 6, "taker_buy_volume": 758.8, "taker_buy_quote": 195.16677}, {"ts": 1768575300000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575360000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 653.2, "quote_volume": 168.01456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575420000, "open": 0.2572, "high": 0.2572, "low": 0.2569, "close": 0.2569, "volume": 1377.0, "quote_volume": 353.80037, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575480000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 697.5, "quote_volume": 179.118, "trades": 4, "taker_buy_volume": 658.5, "taker_buy_quote": 169.1028}, {"ts": 1768575540000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 1389.7, "quote_volume": 357.11825, "trades": 6, "taker_buy_volume": 1389.7, "taker_buy_quote": 357.11825}, {"ts": 1768575600000, "open": 0.2569, "high": 0.2572, "low": 0.2567, "close": 0.2572, "volume": 1753.5, "quote_volume": 450.40893, "trades": 12, "taker_buy_volume": 1636.5, "taker_buy_quote": 420.36333}, {"ts": 1768575660000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 765.8, "quote_volume": 196.83027, "trades": 5, "taker_buy_volume": 196.7, "taker_buy_quote": 50.57157}, {"ts": 1768575720000, "open": 0.2572, "high": 0.2572, "low": 0.2567, "close": 0.2571, "volume": 4706.1, "quote_volume": 1208.9412, "trades": 20, "taker_buy_volume": 3107.5, "taker_buy_quote": 798.32454}, {"ts": 1768575780000, "open": 0.2571, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 1333.0, "quote_volume": 342.93981, "trades": 12, "taker_buy_volume": 1010.9, "taker_buy_quote": 260.1279}, {"ts": 1768575840000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2576, "volume": 3044.2, "quote_volume": 784.21537, "trades": 18, "taker_buy_volume": 1167.6, "taker_buy_quote": 300.8274}, {"ts": 1768575900000, "open": 0.2576, "high": 0.2578, "low": 0.2569, "close": 0.2575, "volume": 10990.6, "quote_volume": 2828.47872, "trades": 44, "taker_buy_volume": 3500.4, "taker_buy_quote": 900.49335}, {"ts": 1768575960000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2577, "volume": 3002.1, "quote_volume": 773.00434, "trades": 14, "taker_buy_volume": 1499.4, "taker_buy_quote": 386.16436}, {"ts": 1768576020000, "open": 0.2578, "high": 0.2581, "low": 0.2578, "close": 0.2581, "volume": 4499.6, "quote_volume": 1161.13116, "trades": 18, "taker_buy_volume": 2466.4, "taker_buy_quote": 636.51469}, {"ts": 1768576080000, "open": 0.2581, "high": 0.2584, "low": 0.258, "close": 0.2583, "volume": 1411.5, "quote_volume": 364.50774, "trades": 11, "taker_buy_volume": 1210.7, "taker_buy_quote": 312.65478}, {"ts": 1768576140000, "open": 0.2584, "high": 0.2588, "low": 0.2578, "close": 0.2583, "volume": 41557.8, "quote_volume": 10736.00411, "trades": 117, "taker_buy_volume": 14632.3, "taker_buy_quote": 3781.46997}, {"ts": 1768576200000, "open": 0.2583, "high": 0.2587, "low": 0.2583, "close": 0.2587, "volume": 3749.5, "quote_volume": 969.02544, "trades": 15, "taker_buy_volume": 3749.5, "taker_buy_quote": 969.02544}, {"ts": 1768576260000, "open": 0.2587, "high": 0.2587, "low": 0.2583, "close": 0.2584, "volume": 1743.1, "quote_volume": 450.45199, "trades": 8, "taker_buy_volume": 743.6, "taker_buy_quote": 192.09288}, {"ts": 1768576320000, "open": 0.2585, "high": 0.2585, "low": 0.2581, "close": 0.2582, "volume": 1487.4, "quote_volume": 384.12208, "trades": 14, "taker_buy_volume": 1334.1, "taker_buy_quote": 344.54371}, {"ts": 1768576380000, "open": 0.2582, "high": 0.2585, "low": 0.2582, "close": 0.2585, "volume": 1469.0, "quote_volume": 379.50982, "trades": 7, "taker_buy_volume": 1469.0, "taker_buy_quote": 379.50982}, {"ts": 1768576440000, "open": 0.2585, "high": 0.2585, "low": 0.2582, "close": 0.2585, "volume": 1569.4, "quote_volume": 405.62531, "trades": 8, "taker_buy_volume": 1504.1, "taker_buy_quote": 388.76485}, {"ts": 1768576500000, "open": 0.2583, "high": 0.2585, "low": 0.2582, "close": 0.2585, "volume": 13634.8, "quote_volume": 3521.11928, "trades": 20, "taker_buy_volume": 10514.9, "taker_buy_quote": 2715.37429}, {"ts": 1768576560000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 2615.9, "quote_volume": 676.14945, "trades": 11, "taker_buy_volume": 2008.9, "taker_buy_quote": 519.30065}, {"ts": 1768576620000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2584, "volume": 3541.2, "quote_volume": 914.91615, "trades": 16, "taker_buy_volume": 2754.7, "taker_buy_quote": 711.7632}, {"ts": 1768576680000, "open": 0.2584, "high": 0.2585, "low": 0.2576, "close": 0.2578, "volume": 3773.0, "quote_volume": 973.481, "trades": 21, "taker_buy_volume": 2530.2, "taker_buy_quote": 652.75305}, {"ts": 1768576740000, "open": 0.2577, "high": 0.2579, "low": 0.257, "close": 0.257, "volume": 7210.3, "quote_volume": 1855.93092, "trades": 28, "taker_buy_volume": 2056.9, "taker_buy_quote": 530.02378}, {"ts": 1768576800000, "open": 0.257, "high": 0.2581, "low": 0.257, "close": 0.2575, "volume": 16739.6, "quote_volume": 4312.77308, "trades": 46, "taker_buy_volume": 5722.7, "taker_buy_quote": 1474.23293}, {"ts": 1768576860000, "open": 0.2576, "high": 0.2577, "low": 0.2573, "close": 0.2573, "volume": 5184.2, "quote_volume": 1334.489, "trades": 26, "taker_buy_volume": 1797.3, "taker_buy_quote": 462.91886}, {"ts": 1768576920000, "open": 0.2574, "high": 0.2576, "low": 0.257, "close": 0.2574, "volume": 4968.1, "quote_volume": 1278.29351, "trades": 31, "taker_buy_volume": 3577.6, "taker_buy_quote": 920.64892}, {"ts": 1768576980000, "open": 0.2575, "high": 0.2582, "low": 0.2573, "close": 0.2582, "volume": 4245.0, "quote_volume": 1094.02438, "trades": 30, "taker_buy_volume": 3727.4, "taker_buy_quote": 960.70303}, {"ts": 1768577040000, "open": 0.2581, "high": 0.2587, "low": 0.2579, "close": 0.258, "volume": 9356.3, "quote_volume": 2417.10439, "trades": 56, "taker_buy_volume": 1659.5, "taker_buy_quote": 428.3454}, {"ts": 1768577100000, "open": 0.2579, "high": 0.2581, "low": 0.2577, "close": 0.2579, "volume": 1642.6, "quote_volume": 423.599, "trades": 18, "taker_buy_volume": 1263.6, "taker_buy_quote": 325.85802}, {"ts": 1768577160000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 870.5, "quote_volume": 224.60327, "trades": 8, "taker_buy_volume": 870.5, "taker_buy_quote": 224.60327}, {"ts": 1768577220000, "open": 0.2579, "high": 0.2583, "low": 0.2579, "close": 0.2583, "volume": 2775.9, "quote_volume": 716.45819, "trades": 20, "taker_buy_volume": 2325.9, "taker_buy_quote": 600.40319}, {"ts": 1768577280000, "open": 0.2584, "high": 0.2585, "low": 0.2576, "close": 0.2576, "volume": 4835.7, "quote_volume": 1248.16382, "trades": 34, "taker_buy_volume": 827.0, "taker_buy_quote": 213.36518}, {"ts": 1768577340000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2573, "volume": 3563.7, "quote_volume": 917.19483, "trades": 20, "taker_buy_volume": 2476.7, "taker_buy_quote": 637.45695}, {"ts": 1768577400000, "open": 0.2574, "high": 0.2583, "low": 0.2574, "close": 0.2577, "volume": 41520.0, "quote_volume": 10701.73221, "trades": 112, "taker_buy_volume": 22452.9, "taker_buy_quote": 5787.5523}, {"ts": 1768577460000, "open": 0.2579, "high": 0.2579, "low": 0.2574, "close": 0.2576, "volume": 3249.0, "quote_volume": 837.0821, "trades": 19, "taker_buy_volume": 2083.3, "taker_buy_quote": 536.71925}, {"ts": 1768577520000, "open": 0.2573, "high": 0.2575, "low": 0.2559, "close": 0.2559, "volume": 22462.0, "quote_volume": 5765.17995, "trades": 61, "taker_buy_volume": 6919.8, "taker_buy_quote": 1776.2401}, {"ts": 1768577580000, "open": 0.256, "high": 0.256, "low": 0.2551, "close": 0.256, "volume": 19510.1, "quote_volume": 4985.16218, "trades": 75, "taker_buy_volume": 9624.0, "taker_buy_quote": 2459.47809}, {"ts": 1768577640000, "open": 0.256, "high": 0.2564, "low": 0.2559, "close": 0.2564, "volume": 5950.9, "quote_volume": 1524.30235, "trades": 21, "taker_buy_volume": 2316.0, "taker_buy_quote": 593.57442}, {"ts": 1768577700000, "open": 0.2563, "high": 0.2572, "low": 0.2561, "close": 0.2571, "volume": 6908.6, "quote_volume": 1772.05183, "trades": 29, "taker_buy_volume": 1587.9, "taker_buy_quote": 407.27264}, {"ts": 1768577760000, "open": 0.2569, "high": 0.2569, "low": 0.2563, "close": 0.2568, "volume": 2984.9, "quote_volume": 765.75008, "trades": 17, "taker_buy_volume": 2719.8, "taker_buy_quote": 697.72302}, {"ts": 1768577820000, "open": 0.2566, "high": 0.2579, "low": 0.2566, "close": 0.2579, "volume": 8051.3, "quote_volume": 2071.4573, "trades": 39, "taker_buy_volume": 4528.8, "taker_buy_quote": 1164.92609}, {"ts": 1768577880000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 807.1, "quote_volume": 207.98161, "trades": 4, "taker_buy_volume": 726.5, "taker_buy_quote": 187.21905}, {"ts": 1768577940000, "open": 0.2579, "high": 0.258, "low": 0.2576, "close": 0.2576, "volume": 227.2, "quote_volume": 58.57543, "trades": 6, "taker_buy_volume": 71.6, "taker_buy_quote": 18.46953}, {"ts": 1768578000000, "open": 0.2575, "high": 0.2575, "low": 0.2567, "close": 0.257, "volume": 9398.8, "quote_volume": 2416.69575, "trades": 34, "taker_buy_volume": 4610.0, "taker_buy_quote": 1184.83044}, {"ts": 1768578060000, "open": 0.2569, "high": 0.2571, "low": 0.2564, "close": 0.2565, "volume": 3381.9, "quote_volume": 868.59869, "trades": 19, "taker_buy_volume": 2580.2, "taker_buy_quote": 662.7073}, {"ts": 1768578120000, "open": 0.2563, "high": 0.2573, "low": 0.2562, "close": 0.2571, "volume": 11583.6, "quote_volume": 2977.50016, "trades": 33, "taker_buy_volume": 5889.3, "taker_buy_quote": 1514.10955}, {"ts": 1768578180000, "open": 0.2569, "high": 0.2574, "low": 0.2568, "close": 0.2571, "volume": 2404.2, "quote_volume": 618.21709, "trades": 17, "taker_buy_volume": 1370.6, "taker_buy_quote": 352.32006}, {"ts": 1768578240000, "open": 0.257, "high": 0.2573, "low": 0.2569, "close": 0.257, "volume": 5405.6, "quote_volume": 1389.75874, "trades": 23, "taker_buy_volume": 2265.6, "taker_buy_quote": 582.61273}, {"ts": 1768578300000, "open": 0.2571, "high": 0.2573, "low": 0.257, "close": 0.2572, "volume": 2096.6, "quote_volume": 539.25015, "trades": 11, "taker_buy_volume": 1585.9, "taker_buy_quote": 407.91025}, {"ts": 1768578360000, "open": 0.2572, "high": 0.2573, "low": 0.2566, "close": 0.2566, "volume": 5185.5, "quote_volume": 1332.48543, "trades": 27, "taker_buy_volume": 2428.3, "taker_buy_quote": 624.10002}, {"ts": 1768578420000, "open": 0.2565, "high": 0.2565, "low": 0.2543, "close": 0.2544, "volume": 16730.5, "quote_volume": 4270.18445, "trades": 91, "taker_buy_volume": 8645.8, "taker_buy_quote": 2205.90324}, {"ts": 1768578480000, "open": 0.2545, "high": 0.2554, "low": 0.2542, "close": 0.2552, "volume": 18314.5, "quote_volume": 4663.02691, "trades": 48, "taker_buy_volume": 9323.8, "taker_buy_quote": 2374.68554}, {"ts": 1768578540000, "open": 0.2549, "high": 0.256, "low": 0.2545, "close": 0.256, "volume": 33620.8, "quote_volume": 8584.43125, "trades": 99, "taker_buy_volume": 18516.3, "taker_buy_quote": 4729.89137}, {"ts": 1768578600000, "open": 0.2559, "high": 0.2569, "low": 0.2558, "close": 0.2569, "volume": 6024.9, "quote_volume": 1544.33054, "trades": 20, "taker_buy_volume": 5535.7, "taker_buy_quote": 1419.14818}, {"ts": 1768578660000, "open": 0.2568, "high": 0.2568, "low": 0.256, "close": 0.2567, "volume": 13399.7, "quote_volume": 3435.68351, "trades": 46, "taker_buy_volume": 6173.8, "taker_buy_quote": 1582.71181}, {"ts": 1768578720000, "open": 0.2566, "high": 0.2572, "low": 0.2566, "close": 0.2571, "volume": 914.3, "quote_volume": 234.89395, "trades": 12, "taker_buy_volume": 580.3, "taker_buy_quote": 149.06988}, {"ts": 1768578780000, "open": 0.2573, "high": 0.2577, "low": 0.2572, "close": 0.2574, "volume": 16399.3, "quote_volume": 4221.54647, "trades": 34, "taker_buy_volume": 5038.2, "taker_buy_quote": 1297.05946}, {"ts": 1768578840000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2577, "volume": 1535.8, "quote_volume": 395.6448, "trades": 8, "taker_buy_volume": 1493.8, "taker_buy_quote": 384.834}, {"ts": 1768578900000, "open": 0.2578, "high": 0.258, "low": 0.2572, "close": 0.2578, "volume": 17425.5, "quote_volume": 4489.01326, "trades": 47, "taker_buy_volume": 6838.3, "taker_buy_quote": 1762.12491}, {"ts": 1768578960000, "open": 0.2579, "high": 0.2584, "low": 0.2577, "close": 0.258, "volume": 16518.5, "quote_volume": 4262.74788, "trades": 57, "taker_buy_volume": 3864.9, "taker_buy_quote": 997.80359}, {"ts": 1768579020000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579080000, "open": 0.2578, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 5095.8, "quote_volume": 1312.77842, "trades": 12, "taker_buy_volume": 236.6, "taker_buy_quote": 60.99548}, {"ts": 1768579140000, "open": 0.2575, "high": 0.2581, "low": 0.2575, "close": 0.2581, "volume": 1501.5, "quote_volume": 387.08755, "trades": 11, "taker_buy_volume": 1399.5, "taker_buy_quote": 360.82255}, {"ts": 1768579200000, "open": 0.2579, "high": 0.2579, "low": 0.2576, "close": 0.2579, "volume": 782.4, "quote_volume": 201.64619, "trades": 10, "taker_buy_volume": 626.9, "taker_buy_quote": 161.56608}, {"ts": 1768579260000, "open": 0.2579, "high": 0.2584, "low": 0.2579, "close": 0.2582, "volume": 1652.6, "quote_volume": 426.65594, "trades": 11, "taker_buy_volume": 1531.6, "taker_buy_quote": 395.41374}, {"ts": 1768579320000, "open": 0.2583, "high": 0.2586, "low": 0.2582, "close": 0.2583, "volume": 3603.9, "quote_volume": 931.23858, "trades": 17, "taker_buy_volume": 1295.6, "taker_buy_quote": 334.89022}, {"ts": 1768579380000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2584, "volume": 577.6, "quote_volume": 149.16184, "trades": 3, "taker_buy_volume": 577.6, "taker_buy_quote": 149.16184}, {"ts": 1768579440000, "open": 0.2582, "high": 0.2585, "low": 0.2581, "close": 0.2585, "volume": 2079.1, "quote_volume": 536.95698, "trades": 14, "taker_buy_volume": 432.8, "taker_buy_quote": 111.80782}, {"ts": 1768579500000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2584, "volume": 1831.8, "quote_volume": 473.54011, "trades": 13, "taker_buy_volume": 365.6, "taker_buy_quote": 94.5139}, {"ts": 1768579560000, "open": 0.2585, "high": 0.2592, "low": 0.2585, "close": 0.2589, "volume": 11635.5, "quote_volume": 3012.44208, "trades": 54, "taker_buy_volume": 3407.8, "taker_buy_quote": 882.59325}, {"ts": 1768579620000, "open": 0.2589, "high": 0.2594, "low": 0.2588, "close": 0.2592, "volume": 11329.0, "quote_volume": 2936.10395, "trades": 56, "taker_buy_volume": 3921.7, "taker_buy_quote": 1016.64138}, {"ts": 1768579680000, "open": 0.2591, "high": 0.2591, "low": 0.2586, "close": 0.2589, "volume": 4853.1, "quote_volume": 1256.54383, "trades": 22, "taker_buy_volume": 1382.8, "taker_buy_quote": 358.00692}, {"ts": 1768579740000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 162.9, "quote_volume": 42.1911, "trades": 2, "taker_buy_volume": 162.9, "taker_buy_quote": 42.1911}, {"ts": 1768579800000, "open": 0.2591, "high": 0.2591, "low": 0.2587, "close": 0.2588, "volume": 587.2, "quote_volume": 152.0477, "trades": 8, "taker_buy_volume": 359.5, "taker_buy_quote": 93.09662}, {"ts": 1768579860000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 925.2, "quote_volume": 239.36529, "trades": 4, "taker_buy_volume": 829.1, "taker_buy_quote": 214.50422}, {"ts": 1768579920000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 1656.3, "quote_volume": 429.0832, "trades": 9, "taker_buy_volume": 681.1, "taker_buy_quote": 176.4614}, {"ts": 1768579980000, "open": 0.2591, "high": 0.2591, "low": 0.2584, "close": 0.2585, "volume": 3775.1, "quote_volume": 976.41227, "trades": 20, "taker_buy_volume": 637.1, "taker_buy_quote": 164.76139}, {"ts": 1768580040000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 890.5, "quote_volume": 230.37314, "trades": 9, "taker_buy_volume": 802.0, "taker_buy_quote": 207.46547}, {"ts": 1768580100000, "open": 0.259, "high": 0.259, "low": 0.2586, "close": 0.2586, "volume": 479.3, "quote_volume": 124.10387, "trades": 5, "taker_buy_volume": 363.2, "taker_buy_quote": 94.0688}, {"ts": 1768580160000, "open": 0.2585, "high": 0.2585, "low": 0.2579, "close": 0.2582, "volume": 5206.8, "quote_volume": 1343.72631, "trades": 31, "taker_buy_volume": 3988.8, "taker_buy_quote": 1029.46461}, {"ts": 1768580220000, "open": 0.2582, "high": 0.2587, "low": 0.2582, "close": 0.2587, "volume": 4455.8, "quote_volume": 1151.09541, "trades": 16, "taker_buy_volume": 4455.8, "taker_buy_quote": 1151.09541}, {"ts": 1768580280000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2588, "volume": 497.9, "quote_volume": 128.85876, "trades": 5, "taker_buy_volume": 497.9, "taker_buy_quote": 128.85876}, {"ts": 1768580340000, "open": 0.2589, "high": 0.2593, "low": 0.2586, "close": 0.2593, "volume": 10407.7, "quote_volume": 2696.19259, "trades": 30, "taker_buy_volume": 8254.1, "taker_buy_quote": 2138.35666}, {"ts": 1768580400000, "open": 0.2593, "high": 0.2593, "low": 0.259, "close": 0.259, "volume": 1363.9, "quote_volume": 353.6377, "trades": 7, "taker_buy_volume": 583.9, "taker_buy_quote": 151.40527}, {"ts": 1768580460000, "open": 0.2589, "high": 0.2594, "low": 0.2588, "close": 0.2594, "volume": 3167.9, "quote_volume": 821.02963, "trades": 15, "taker_buy_volume": 3067.4, "taker_buy_quote": 795.01405}, {"ts": 1768580520000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 2705.0, "quote_volume": 701.77267, "trades": 12, "taker_buy_volume": 39.8, "taker_buy_quote": 10.3281}, {"ts": 1768580580000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 212.3, "quote_volume": 55.06293, "trades": 3, "taker_buy_volume": 135.4, "taker_buy_quote": 35.12276}, {"ts": 1768580640000, "open": 0.2594, "high": 0.2598, "low": 0.2594, "close": 0.2598, "volume": 2560.8, "quote_volume": 664.82163, "trades": 14, "taker_buy_volume": 1169.7, "taker_buy_quote": 303.69593}, {"ts": 1768580700000, "open": 0.2597, "high": 0.2599, "low": 0.2594, "close": 0.2599, "volume": 16648.0, "quote_volume": 4322.77442, "trades": 55, "taker_buy_volume": 3883.5, "taker_buy_quote": 1008.53862}, {"ts": 1768580760000, "open": 0.2599, "high": 0.2599, "low": 0.2595, "close": 0.2595, "volume": 1254.0, "quote_volume": 325.7381, "trades": 10, "taker_buy_volume": 123.6, "taker_buy_quote": 32.12364}, {"ts": 1768580820000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 442.7, "quote_volume": 114.96919, "trades": 2, "taker_buy_volume": 442.7, "taker_buy_quote": 114.96919}, {"ts": 1768580880000, "open": 0.2597, "high": 0.26, "low": 0.2597, "close": 0.26, "volume": 377.3, "quote_volume": 98.05257, "trades": 7, "taker_buy_volume": 377.3, "taker_buy_quote": 98.05257}, {"ts": 1768580940000, "open": 0.2599, "high": 0.26, "low": 0.2596, "close": 0.2597, "volume": 3720.3, "quote_volume": 966.37304, "trades": 13, "taker_buy_volume": 947.4, "taker_buy_quote": 246.07962}, {"ts": 1768581000000, "open": 0.2595, "high": 0.2595, "low": 0.2587, "close": 0.2591, "volume": 8761.6, "quote_volume": 2271.08213, "trades": 34, "taker_buy_volume": 2178.2, "taker_buy_quote": 564.27985}, {"ts": 1768581060000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2593, "volume": 1068.6, "quote_volume": 277.02278, "trades": 8, "taker_buy_volume": 1017.4, "taker_buy_quote": 263.75686}, {"ts": 1768581120000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 566.1, "quote_volume": 146.5749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581180000, "open": 0.2588, "high": 0.2588, "low": 0.2585, "close": 0.2586, "volume": 689.3, "quote_volume": 178.26863, "trades": 8, "taker_buy_volume": 494.8, "taker_buy_quote": 127.95528}, {"ts": 1768581240000, "open": 0.2587, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 1778.6, "quote_volume": 460.07341, "trades": 7, "taker_buy_volume": 1328.6, "taker_buy_quote": 343.70341}, {"ts": 1768581300000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 513.3, "quote_volume": 132.84554, "trades": 4, "taker_buy_volume": 513.3, "taker_buy_quote": 132.84554}, {"ts": 1768581360000, "open": 0.2589, "high": 0.2595, "low": 0.2589, "close": 0.2593, "volume": 8233.5, "quote_volume": 2133.74083, "trades": 21, "taker_buy_volume": 7783.5, "taker_buy_quote": 2017.05583}, {"ts": 1768581420000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 1088.4, "quote_volume": 282.11328, "trades": 3, "taker_buy_volume": 736.7, "taker_buy_quote": 190.95264}, {"ts": 1768581480000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 116.1, "quote_volume": 30.0699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581540000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2592, "volume": 1586.0, "quote_volume": 411.11056, "trades": 9, "taker_buy_volume": 612.4, "taker_buy_quote": 158.75344}, {"ts": 1768581600000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581660000, "open": 0.2593, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 973.7, "quote_volume": 252.75598, "trades": 12, "taker_buy_volume": 780.4, "taker_buy_quote": 202.59852}, {"ts": 1768581720000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 398.8, "quote_volume": 103.637, "trades": 4, "taker_buy_volume": 398.8, "taker_buy_quote": 103.637}, {"ts": 1768581780000, "open": 0.2599, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 1657.6, "quote_volume": 430.76775, "trades": 7, "taker_buy_volume": 58.9, "taker_buy_quote": 15.314}, {"ts": 1768581840000, "open": 0.26, "high": 0.26, "low": 0.2593, "close": 0.2593, "volume": 7158.3, "quote_volume": 1858.46082, "trades": 28, "taker_buy_volume": 331.0, "taker_buy_quote": 86.06}, {"ts": 1768581900000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2594, "volume": 1936.1, "quote_volume": 502.54961, "trades": 9, "taker_buy_volume": 1897.5, "taker_buy_quote": 492.53677}, {"ts": 1768581960000, "open": 0.2593, "high": 0.2597, "low": 0.2591, "close": 0.2597, "volume": 1245.6, "quote_volume": 323.18648, "trades": 11, "taker_buy_volume": 1129.6, "taker_buy_quote": 293.11929}, {"ts": 1768582020000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 235.7, "quote_volume": 61.20357, "trades": 3, "taker_buy_volume": 197.1, "taker_buy_quote": 51.18687}, {"ts": 1768582080000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 290.5, "quote_volume": 75.44285, "trades": 2, "taker_buy_volume": 290.5, "taker_buy_quote": 75.44285}, {"ts": 1768582140000, "open": 0.2597, "high": 0.2599, "low": 0.2596, "close": 0.2599, "volume": 910.6, "quote_volume": 236.49576, "trades": 8, "taker_buy_volume": 432.9, "taker_buy_quote": 112.48484}, {"ts": 1768582200000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1640.8, "quote_volume": 426.608, "trades": 5, "taker_buy_volume": 1640.8, "taker_buy_quote": 426.608}, {"ts": 1768582260000, "open": 0.2601, "high": 0.2605, "low": 0.2598, "close": 0.2601, "volume": 40741.1, "quote_volume": 10598.42637, "trades": 85, "taker_buy_volume": 6722.2, "taker_buy_quote": 1749.7353}, {"ts": 1768582320000, "open": 0.2604, "high": 0.2606, "low": 0.2599, "close": 0.2605, "volume": 15645.9, "quote_volume": 4072.5397, "trades": 63, "taker_buy_volume": 7127.3, "taker_buy_quote": 1856.15665}, {"ts": 1768582380000, "open": 0.2605, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 4006.7, "quote_volume": 1043.74927, "trades": 27, "taker_buy_volume": 2671.6, "taker_buy_quote": 696.00457}, {"ts": 1768582440000, "open": 0.2605, "high": 0.2607, "low": 0.2599, "close": 0.2599, "volume": 11532.4, "quote_volume": 3001.91195, "trades": 49, "taker_buy_volume": 4624.8, "taker_buy_quote": 1204.55457}, {"ts": 1768582500000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 1796.4, "quote_volume": 467.44001, "trades": 13, "taker_buy_volume": 1796.4, "taker_buy_quote": 467.44001}, {"ts": 1768582560000, "open": 0.2603, "high": 0.2607, "low": 0.2599, "close": 0.26, "volume": 23895.3, "quote_volume": 6219.63881, "trades": 67, "taker_buy_volume": 14106.0, "taker_buy_quote": 3673.7232}, {"ts": 1768582620000, "open": 0.2601, "high": 0.2604, "low": 0.26, "close": 0.2601, "volume": 3951.4, "quote_volume": 1028.07426, "trades": 21, "taker_buy_volume": 1474.1, "taker_buy_quote": 383.48751}, {"ts": 1768582680000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 1087.9, "quote_volume": 283.10843, "trades": 5, "taker_buy_volume": 1087.9, "taker_buy_quote": 283.10843}, {"ts": 1768582740000, "open": 0.2601, "high": 0.2601, "low": 0.2597, "close": 0.2597, "volume": 1042.7, "quote_volume": 270.9627, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582800000, "open": 0.2596, "high": 0.2596, "low": 0.2586, "close": 0.2587, "volume": 3004.6, "quote_volume": 777.87906, "trades": 26, "taker_buy_volume": 2179.4, "taker_buy_quote": 563.90989}, {"ts": 1768582860000, "open": 0.2585, "high": 0.259, "low": 0.2585, "close": 0.2587, "volume": 2758.7, "quote_volume": 713.8016, "trades": 20, "taker_buy_volume": 1294.4, "taker_buy_quote": 334.96101}, {"ts": 1768582920000, "open": 0.2587, "high": 0.2595, "low": 0.2587, "close": 0.2593, "volume": 6628.5, "quote_volume": 1718.35603, "trades": 27, "taker_buy_volume": 6418.3, "taker_buy_quote": 1663.88429}, {"ts": 1768582980000, "open": 0.2594, "high": 0.2594, "low": 0.2588, "close": 0.259, "volume": 10249.7, "quote_volume": 2654.79263, "trades": 24, "taker_buy_volume": 3222.2, "taker_buy_quote": 833.95709}, {"ts": 1768583040000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583100000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2588, "volume": 1825.5, "quote_volume": 472.49349, "trades": 8, "taker_buy_volume": 1259.4, "taker_buy_quote": 325.94181}, {"ts": 1768583160000, "open": 0.2588, "high": 0.2589, "low": 0.2585, "close": 0.2585, "volume": 6464.1, "quote_volume": 1672.88968, "trades": 7, "taker_buy_volume": 6309.1, "taker_buy_quote": 1632.79895}, {"ts": 1768583220000, "open": 0.2585, "high": 0.2591, "low": 0.2581, "close": 0.259, "volume": 10068.0, "quote_volume": 2604.13891, "trades": 35, "taker_buy_volume": 6411.4, "taker_buy_quote": 1659.80192}, {"ts": 1768583280000, "open": 0.2592, "high": 0.2593, "low": 0.259, "close": 0.2592, "volume": 3764.6, "quote_volume": 975.49334, "trades": 17, "taker_buy_volume": 1553.2, "taker_buy_quote": 402.49863}, {"ts": 1768583340000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 1803.7, "quote_volume": 467.83964, "trades": 9, "taker_buy_volume": 1803.7, "taker_buy_quote": 467.83964}, {"ts": 1768583400000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 77.2, "quote_volume": 20.0141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583460000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 540.6, "quote_volume": 140.23684, "trades": 5, "taker_buy_volume": 90.6, "taker_buy_quote": 23.50684}, {"ts": 1768583520000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 77.4, "quote_volume": 20.06595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583580000, "open": 0.2591, "high": 0.2591, "low": 0.2588, "close": 0.2588, "volume": 852.6, "quote_volume": 220.70087, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583640000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 2630.4, "quote_volume": 680.52814, "trades": 10, "taker_buy_volume": 633.7, "taker_buy_quote": 163.98185}, {"ts": 1768583700000, "open": 0.2588, "high": 0.259, "low": 0.2584, "close": 0.259, "volume": 2728.6, "quote_volume": 705.73818, "trades": 20, "taker_buy_volume": 1659.5, "taker_buy_quote": 429.28545}, {"ts": 1768583760000, "open": 0.2588, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 742.3, "quote_volume": 192.10336, "trades": 6, "taker_buy_volume": 610.3, "taker_buy_quote": 157.94563}, {"ts": 1768583820000, "open": 0.2589, "high": 0.259, "low": 0.2587, "close": 0.2588, "volume": 2208.2, "quote_volume": 571.46978, "trades": 10, "taker_buy_volume": 958.0, "taker_buy_quote": 248.03917}, {"ts": 1768583880000, "open": 0.2587, "high": 0.259, "low": 0.2587, "close": 0.259, "volume": 819.1, "quote_volume": 212.05599, "trades": 6, "taker_buy_volume": 774.9, "taker_buy_quote": 200.62145}, {"ts": 1768583940000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 486.7, "quote_volume": 125.95796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584000000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 1058.3, "quote_volume": 273.86331, "trades": 5, "taker_buy_volume": 567.6, "taker_buy_quote": 146.87402}, {"ts": 1768584060000, "open": 0.2586, "high": 0.2587, "low": 0.2584, "close": 0.2585, "volume": 2933.0, "quote_volume": 758.31273, "trades": 16, "taker_buy_volume": 1747.3, "taker_buy_quote": 451.79756}, {"ts": 1768584120000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 718.0, "quote_volume": 185.7016, "trades": 4, "taker_buy_volume": 718.0, "taker_buy_quote": 185.7016}, {"ts": 1768584180000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584240000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 1105.5, "quote_volume": 285.80954, "trades": 6, "taker_buy_volume": 989.2, "taker_buy_quote": 255.746}, {"ts": 1768584300000, "open": 0.2583, "high": 0.2585, "low": 0.258, "close": 0.2584, "volume": 1539.7, "quote_volume": 397.56496, "trades": 15, "taker_buy_volume": 1270.2, "taker_buy_quote": 328.00688}, {"ts": 1768584360000, "open": 0.2583, "high": 0.2586, "low": 0.2583, "close": 0.2586, "volume": 1136.7, "quote_volume": 293.70839, "trades": 7, "taker_buy_volume": 1136.7, "taker_buy_quote": 293.70839}, {"ts": 1768584420000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 336.2, "quote_volume": 86.97881, "trades": 3, "taker_buy_volume": 336.2, "taker_buy_quote": 86.97881}, {"ts": 1768584480000, "open": 0.2589, "high": 0.2593, "low": 0.2589, "close": 0.2593, "volume": 643.5, "quote_volume": 166.82085, "trades": 6, "taker_buy_volume": 643.5, "taker_buy_quote": 166.82085}, {"ts": 1768584540000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 14099.7, "quote_volume": 3656.05221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584600000, "open": 0.2594, "high": 0.2604, "low": 0.2594, "close": 0.2604, "volume": 5254.0, "quote_volume": 1366.89495, "trades": 23, "taker_buy_volume": 5254.0, "taker_buy_quote": 1366.89495}, {"ts": 1768584660000, "open": 0.2602, "high": 0.2604, "low": 0.26, "close": 0.26, "volume": 8221.8, "quote_volume": 2139.24519, "trades": 28, "taker_buy_volume": 1132.1, "taker_buy_quote": 294.76352}, {"ts": 1768584720000, "open": 0.2604, "high": 0.2608, "low": 0.26, "close": 0.2606, "volume": 19842.2, "quote_volume": 5167.27689, "trades": 69, "taker_buy_volume": 7912.2, "taker_buy_quote": 2061.5032}, {"ts": 1768584780000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 1757.0, "quote_volume": 457.69465, "trades": 5, "taker_buy_volume": 1680.0, "taker_buy_quote": 437.64385}, {"ts": 1768584840000, "open": 0.2607, "high": 0.2615, "low": 0.2605, "close": 0.2612, "volume": 58006.1, "quote_volume": 15138.98427, "trades": 184, "taker_buy_volume": 9849.5, "taker_buy_quote": 2572.21886}, {"ts": 1768584900000, "open": 0.2612, "high": 0.2619, "low": 0.261, "close": 0.261, "volume": 17443.1, "quote_volume": 4559.09389, "trades": 84, "taker_buy_volume": 9609.7, "taker_buy_quote": 2512.98813}, {"ts": 1768584960000, "open": 0.2611, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 13577.1, "quote_volume": 3542.69114, "trades": 22, "taker_buy_volume": 1293.0, "taker_buy_quote": 337.55561}, {"ts": 1768585020000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 601.8, "quote_volume": 157.27443, "trades": 4, "taker_buy_volume": 601.8, "taker_buy_quote": 157.27443}, {"ts": 1768585080000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 2107.2, "quote_volume": 550.72424, "trades": 15, "taker_buy_volume": 774.6, "taker_buy_quote": 202.48044}, {"ts": 1768585140000, "open": 0.2614, "high": 0.2634, "low": 0.2612, "close": 0.2615, "volume": 110173.6, "quote_volume": 28886.11683, "trades": 206, "taker_buy_volume": 58804.1, "taker_buy_quote": 15436.56133}, {"ts": 1768585200000, "open": 0.2615, "high": 0.2623, "low": 0.2615, "close": 0.2619, "volume": 26436.7, "quote_volume": 6924.30475, "trades": 87, "taker_buy_volume": 13212.6, "taker_buy_quote": 3460.96183}, {"ts": 1768585260000, "open": 0.2619, "high": 0.2622, "low": 0.2619, "close": 0.2622, "volume": 1175.2, "quote_volume": 307.92791, "trades": 6, "taker_buy_volume": 725.2, "taker_buy_quote": 190.07291}, {"ts": 1768585320000, "open": 0.2623, "high": 0.2625, "low": 0.262, "close": 0.2622, "volume": 9831.2, "quote_volume": 2577.87085, "trades": 41, "taker_buy_volume": 1632.6, "taker_buy_quote": 428.33716}, {"ts": 1768585380000, "open": 0.2622, "high": 0.2627, "low": 0.262, "close": 0.2627, "volume": 25235.5, "quote_volume": 6620.82297, "trades": 97, "taker_buy_volume": 10535.5, "taker_buy_quote": 2764.62579}, {"ts": 1768585440000, "open": 0.2625, "high": 0.263, "low": 0.2623, "close": 0.2625, "volume": 22395.2, "quote_volume": 5882.33077, "trades": 91, "taker_buy_volume": 7109.7, "taker_buy_quote": 1868.26204}, {"ts": 1768585500000, "open": 0.2626, "high": 0.2629, "low": 0.2625, "close": 0.2625, "volume": 4837.1, "quote_volume": 1270.9588, "trades": 37, "taker_buy_volume": 2030.3, "taker_buy_quote": 533.52165}, {"ts": 1768585560000, "open": 0.2625, "high": 0.2625, "low": 0.262, "close": 0.262, "volume": 1091.1, "quote_volume": 286.20368, "trades": 10, "taker_buy_volume": 431.6, "taker_buy_quote": 113.23217}, {"ts": 1768585620000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 508.2, "quote_volume": 133.00741, "trades": 5, "taker_buy_volume": 393.4, "taker_buy_quote": 102.95278}, {"ts": 1768585680000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 537.1, "quote_volume": 140.66383, "trades": 4, "taker_buy_volume": 510.5, "taker_buy_quote": 133.69995}, {"ts": 1768585740000, "open": 0.2618, "high": 0.2623, "low": 0.2616, "close": 0.2623, "volume": 10478.1, "quote_volume": 2745.23312, "trades": 21, "taker_buy_volume": 7104.5, "taker_buy_quote": 1862.07052}, {"ts": 1768585800000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 587.2, "quote_volume": 154.02638, "trades": 3, "taker_buy_volume": 587.2, "taker_buy_quote": 154.02638}, {"ts": 1768585860000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 10163.4, "quote_volume": 2667.8925, "trades": 6, "taker_buy_volume": 488.2, "taker_buy_quote": 128.1525}, {"ts": 1768585920000, "open": 0.2624, "high": 0.2625, "low": 0.2623, "close": 0.2625, "volume": 324.5, "quote_volume": 85.16979, "trades": 5, "taker_buy_volume": 248.1, "taker_buy_quote": 65.12625}, {"ts": 1768585980000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 33.9, "quote_volume": 8.90214, "trades": 1, "taker_buy_volume": 33.9, "taker_buy_quote": 8.90214}, {"ts": 1768586040000, "open": 0.2624, "high": 0.2624, "low": 0.262, "close": 0.262, "volume": 3672.1, "quote_volume": 962.756, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586100000, "open": 0.2622, "high": 0.2622, "low": 0.2618, "close": 0.262, "volume": 5990.6, "quote_volume": 1568.6784, "trades": 16, "taker_buy_volume": 2616.0, "taker_buy_quote": 685.10819}, {"ts": 1768586160000, "open": 0.2619, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 630.4, "quote_volume": 165.0981, "trades": 11, "taker_buy_volume": 630.4, "taker_buy_quote": 165.0981}, {"ts": 1768586220000, "open": 0.2618, "high": 0.2621, "low": 0.2618, "close": 0.2621, "volume": 3262.8, "quote_volume": 854.7511, "trades": 16, "taker_buy_volume": 3262.8, "taker_buy_quote": 854.7511}, {"ts": 1768586280000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 531.4, "quote_volume": 139.17366, "trades": 6, "taker_buy_volume": 466.2, "taker_buy_quote": 122.09778}, {"ts": 1768586340000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.2628, "volume": 9124.4, "quote_volume": 2394.09937, "trades": 31, "taker_buy_volume": 7862.0, "taker_buy_quote": 2062.51158}, {"ts": 1768586400000, "open": 0.263, "high": 0.2637, "low": 0.2628, "close": 0.2631, "volume": 37150.7, "quote_volume": 9780.21335, "trades": 118, "taker_buy_volume": 10698.6, "taker_buy_quote": 2818.86374}, {"ts": 1768586460000, "open": 0.2633, "high": 0.2637, "low": 0.2623, "close": 0.2623, "volume": 16994.3, "quote_volume": 4472.54356, "trades": 70, "taker_buy_volume": 5098.5, "taker_buy_quote": 1342.65554}, {"ts": 1768586520000, "open": 0.2623, "high": 0.2627, "low": 0.2621, "close": 0.2626, "volume": 16428.3, "quote_volume": 4310.03309, "trades": 46, "taker_buy_volume": 16036.7, "taker_buy_quote": 4207.29828}, {"ts": 1768586580000, "open": 0.2627, "high": 0.2631, "low": 0.2627, "close": 0.263, "volume": 1206.0, "quote_volume": 317.11454, "trades": 11, "taker_buy_volume": 1091.5, "taker_buy_quote": 287.00104}, {"ts": 1768586640000, "open": 0.2632, "high": 0.2632, "low": 0.2628, "close": 0.2628, "volume": 1619.2, "quote_volume": 425.87199, "trades": 6, "taker_buy_volume": 169.1, "taker_buy_quote": 44.50712}, {"ts": 1768586700000, "open": 0.2627, "high": 0.2627, "low": 0.2624, "close": 0.2624, "volume": 228.5, "quote_volume": 59.98127, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586760000, "open": 0.2624, "high": 0.2628, "low": 0.2624, "close": 0.2628, "volume": 891.7, "quote_volume": 234.02028, "trades": 15, "taker_buy_volume": 838.4, "taker_buy_quote": 220.03436}, {"ts": 1768586820000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 275.9, "quote_volume": 72.46907, "trades": 4, "taker_buy_volume": 133.2, "taker_buy_quote": 34.99164}, {"ts": 1768586880000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586940000, "open": 0.2626, "high": 0.2632, "low": 0.2626, "close": 0.2632, "volume": 596.9, "quote_volume": 156.88964, "trades": 12, "taker_buy_volume": 405.9, "taker_buy_quote": 106.67574}, {"ts": 1768587000000, "open": 0.2632, "high": 0.2635, "low": 0.2632, "close": 0.2633, "volume": 12712.3, "quote_volume": 3348.20726, "trades": 14, "taker_buy_volume": 11601.1, "taker_buy_quote": 3055.59473}, {"ts": 1768587060000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 692.2, "quote_volume": 182.12163, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587120000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 38.1, "quote_volume": 10.0203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587180000, "open": 0.2629, "high": 0.2629, "low": 0.2612, "close": 0.2612, "volume": 62051.7, "quote_volume": 16254.02742, "trades": 89, "taker_buy_volume": 5327.5, "taker_buy_quote": 1395.18135}, {"ts": 1768587240000, "open": 0.2611, "high": 0.2614, "low": 0.261, "close": 0.261, "volume": 14227.3, "quote_volume": 3715.98357, "trades": 68, "taker_buy_volume": 13374.5, "taker_buy_quote": 3493.34033}, {"ts": 1768587300000, "open": 0.2611, "high": 0.2615, "low": 0.2611, "close": 0.2615, "volume": 7535.5, "quote_volume": 1969.5679, "trades": 14, "taker_buy_volume": 7535.5, "taker_buy_quote": 1969.5679}, {"ts": 1768587360000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 5140.4, "quote_volume": 1343.94023, "trades": 12, "taker_buy_volume": 291.6, "taker_buy_quote": 76.22383}, {"ts": 1768587420000, "open": 0.2615, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 3935.5, "quote_volume": 1029.12559, "trades": 11, "taker_buy_volume": 3820.6, "taker_buy_quote": 999.09073}, {"ts": 1768587480000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 454.9, "quote_volume": 118.812, "trades": 7, "taker_buy_volume": 378.2, "taker_buy_quote": 98.7818}, {"ts": 1768587540000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 604.4, "quote_volume": 157.81253, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 38.4, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587660000, "open": 0.2609, "high": 0.2609, "low": 0.2602, "close": 0.2604, "volume": 23606.7, "quote_volume": 6151.81836, "trades": 42, "taker_buy_volume": 7228.7, "taker_buy_quote": 1883.32347}, {"ts": 1768587720000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 3237.1, "quote_volume": 842.94469, "trades": 7, "taker_buy_volume": 235.2, "taker_buy_quote": 61.24993}, {"ts": 1768587780000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 900.0, "quote_volume": 234.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587840000, "open": 0.2606, "high": 0.261, "low": 0.2603, "close": 0.2603, "volume": 13794.7, "quote_volume": 3594.94532, "trades": 28, "taker_buy_volume": 5816.6, "taker_buy_quote": 1516.48745}, {"ts": 1768587900000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 3630.1, "quote_volume": 945.67998, "trades": 6, "taker_buy_volume": 2955.1, "taker_buy_quote": 769.90998}, {"ts": 1768587960000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2601, "volume": 3066.5, "quote_volume": 798.19554, "trades": 14, "taker_buy_volume": 384.1, "taker_buy_quote": 100.01964}, {"ts": 1768588020000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 983.2, "quote_volume": 255.54659, "trades": 9, "taker_buy_volume": 434.7, "taker_buy_quote": 112.98545}, {"ts": 1768588080000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.26, "volume": 1913.4, "quote_volume": 497.56066, "trades": 8, "taker_buy_volume": 1153.6, "taker_buy_quote": 300.05136}, {"ts": 1768588140000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 2561.9, "quote_volume": 665.63047, "trades": 8, "taker_buy_volume": 1504.3, "taker_buy_quote": 390.81714}, {"ts": 1768588200000, "open": 0.2599, "high": 0.2606, "low": 0.2599, "close": 0.2606, "volume": 6705.5, "quote_volume": 1744.84208, "trades": 23, "taker_buy_volume": 6705.5, "taker_buy_quote": 1744.84208}, {"ts": 1768588260000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 76.8, "quote_volume": 20.0256, "trades": 2, "taker_buy_volume": 76.8, "taker_buy_quote": 20.0256}, {"ts": 1768588320000, "open": 0.2609, "high": 0.2609, "low": 0.2606, "close": 0.2606, "volume": 6443.2, "quote_volume": 1679.98815, "trades": 11, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01856}, {"ts": 1768588380000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 3286.3, "quote_volume": 856.60319, "trades": 3, "taker_buy_volume": 3286.3, "taker_buy_quote": 856.60319}, {"ts": 1768588440000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588500000, "open": 0.2608, "high": 0.2608, "low": 0.2604, "close": 0.2604, "volume": 1601.8, "quote_volume": 417.71479, "trades": 7, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01472}, {"ts": 1768588560000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 404.9, "quote_volume": 105.35883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588620000, "open": 0.2601, "high": 0.2601, "low": 0.2598, "close": 0.2598, "volume": 1577.0, "quote_volume": 410.09284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588680000, "open": 0.2597, "high": 0.2598, "low": 0.2592, "close": 0.2598, "volume": 19983.7, "quote_volume": 5185.44752, "trades": 50, "taker_buy_volume": 7127.2, "taker_buy_quote": 1849.87804}, {"ts": 1768588740000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 3893.4, "quote_volume": 1011.11212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588800000, "open": 0.2598, "high": 0.2603, "low": 0.2598, "close": 0.2601, "volume": 4359.4, "quote_volume": 1133.9308, "trades": 17, "taker_buy_volume": 4239.1, "taker_buy_quote": 1102.6528}, {"ts": 1768588860000, "open": 0.2601, "high": 0.2604, "low": 0.2601, "close": 0.2604, "volume": 2519.5, "quote_volume": 655.85851, "trades": 10, "taker_buy_volume": 949.5, "taker_buy_quote": 247.12284}, {"ts": 1768588920000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 738.9, "quote_volume": 192.38067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588980000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 38.5, "quote_volume": 10.02155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589040000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589100000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 115.5, "quote_volume": 30.08775, "trades": 3, "taker_buy_volume": 115.5, "taker_buy_quote": 30.08775}, {"ts": 1768589160000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 1409.3, "quote_volume": 366.98394, "trades": 7, "taker_buy_volume": 883.0, "taker_buy_quote": 229.9765}, {"ts": 1768589220000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 38.5, "quote_volume": 10.02925, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.02925}, {"ts": 1768589280000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 115.5, "quote_volume": 30.06465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589340000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 565.7, "quote_volume": 147.08199, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589400000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 565.6, "quote_volume": 147.15755, "trades": 4, "taker_buy_volume": 565.6, "taker_buy_quote": 147.15755}, {"ts": 1768589460000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589520000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 488.5, "quote_volume": 127.15655, "trades": 2, "taker_buy_volume": 488.5, "taker_buy_quote": 127.15655}, {"ts": 1768589580000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 61.5, "quote_volume": 16.0146, "trades": 2, "taker_buy_volume": 61.5, "taker_buy_quote": 16.0146}, {"ts": 1768589640000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 77.0, "quote_volume": 20.03925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589700000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 1676.4, "quote_volume": 436.16664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589760000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 152.6, "quote_volume": 39.65704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589820000, "open": 0.2599, "high": 0.2602, "low": 0.2599, "close": 0.2602, "volume": 2406.5, "quote_volume": 626.07149, "trades": 10, "taker_buy_volume": 2406.5, "taker_buy_quote": 626.07149}, {"ts": 1768589880000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589940000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 977.2, "quote_volume": 254.02314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590000000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 77.2, "quote_volume": 20.0527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590060000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 115.7, "quote_volume": 30.08199, "trades": 3, "taker_buy_volume": 115.7, "taker_buy_quote": 30.08199}, {"ts": 1768590120000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 189.0, "quote_volume": 49.16275, "trades": 3, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0177}, {"ts": 1768590180000, "open": 0.26, "high": 0.26, "low": 0.2596, "close": 0.2596, "volume": 620.0, "quote_volume": 161.02406, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590240000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 413.3, "quote_volume": 107.29268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590300000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 1434.0, "quote_volume": 372.11164, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590360000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 290.1, "quote_volume": 75.23115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590420000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 213.3, "quote_volume": 55.29641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590480000, "open": 0.2592, "high": 0.2592, "low": 0.2586, "close": 0.2586, "volume": 4198.3, "quote_volume": 1087.69282, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590540000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 1456.2, "quote_volume": 376.6764, "trades": 7, "taker_buy_volume": 494.4, "taker_buy_quote": 127.90128}, {"ts": 1768590600000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2583, "volume": 3461.3, "quote_volume": 894.65434, "trades": 13, "taker_buy_volume": 719.9, "taker_buy_quote": 186.06629}, {"ts": 1768590660000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2582, "volume": 479.2, "quote_volume": 123.74598, "trades": 5, "taker_buy_volume": 232.2, "taker_buy_quote": 59.97726}, {"ts": 1768590720000, "open": 0.2582, "high": 0.2586, "low": 0.2581, "close": 0.2585, "volume": 11510.1, "quote_volume": 2973.17443, "trades": 24, "taker_buy_volume": 11123.8, "taker_buy_quote": 2873.35552}, {"ts": 1768590780000, "open": 0.2584, "high": 0.2584, "low": 0.2581, "close": 0.2581, "volume": 1192.3, "quote_volume": 307.84341, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590840000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 353.6, "quote_volume": 91.21076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590900000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 146.2, "quote_volume": 37.67963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590960000, "open": 0.2579, "high": 0.258, "low": 0.2575, "close": 0.2577, "volume": 3536.9, "quote_volume": 911.3712, "trades": 13, "taker_buy_volume": 1504.4, "taker_buy_quote": 387.79031}, {"ts": 1768591020000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 576.3, "quote_volume": 148.67181, "trades": 4, "taker_buy_volume": 576.3, "taker_buy_quote": 148.67181}, {"ts": 1768591080000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 527.6, "quote_volume": 136.22244, "trades": 3, "taker_buy_volume": 527.6, "taker_buy_quote": 136.22244}, {"ts": 1768591140000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 566.4, "quote_volume": 146.19948, "trades": 4, "taker_buy_volume": 527.6, "taker_buy_quote": 136.1852}, {"ts": 1768591200000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 38.8, "quote_volume": 10.01428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591260000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 38.8, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591320000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 441.4, "quote_volume": 113.92534, "trades": 5, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01816}, {"ts": 1768591380000, "open": 0.2579, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 3800.9, "quote_volume": 980.53376, "trades": 11, "taker_buy_volume": 2930.0, "taker_buy_quote": 755.92865}, {"ts": 1768591440000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 488.8, "quote_volume": 126.11428, "trades": 2, "taker_buy_volume": 488.8, "taker_buy_quote": 126.11428}, {"ts": 1768591500000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 38.8, "quote_volume": 10.01816, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01816}, {"ts": 1768591560000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 38.8, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.02204}, {"ts": 1768591620000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591680000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 38.8, "quote_volume": 10.01428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591740000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 77.6, "quote_volume": 20.02468, "trades": 2, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01428}, {"ts": 1768591800000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2584, "volume": 600.5, "quote_volume": 155.14733, "trades": 5, "taker_buy_volume": 600.5, "taker_buy_quote": 155.14733}, {"ts": 1768591860000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2589, "volume": 193.7, "quote_volume": 50.11016, "trades": 5, "taker_buy_volume": 193.7, "taker_buy_quote": 50.11016}, {"ts": 1768591920000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 622.3, "quote_volume": 161.32344, "trades": 6, "taker_buy_volume": 622.3, "taker_buy_quote": 161.32344}, {"ts": 1768591980000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 839.9, "quote_volume": 217.87006, "trades": 5, "taker_buy_volume": 643.2, "taker_buy_quote": 166.84608}, {"ts": 1768592040000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 1557.4, "quote_volume": 404.00826, "trades": 12, "taker_buy_volume": 1557.4, "taker_buy_quote": 404.00826}, {"ts": 1768592100000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 275.9, "quote_volume": 71.60343, "trades": 2, "taker_buy_volume": 36.9, "taker_buy_quote": 9.58293}, {"ts": 1768592160000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 324.8, "quote_volume": 84.21132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592220000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 38.7, "quote_volume": 10.02717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592280000, "open": 0.259, "high": 0.259, "low": 0.2586, "close": 0.2586, "volume": 193.5, "quote_volume": 50.0778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592340000, "open": 0.2586, "high": 0.2588, "low": 0.2584, "close": 0.2584, "volume": 8026.9, "quote_volume": 2075.71875, "trades": 15, "taker_buy_volume": 3007.7, "taker_buy_quote": 778.04326}, {"ts": 1768592400000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592460000, "open": 0.2585, "high": 0.2591, "low": 0.2585, "close": 0.2588, "volume": 12929.8, "quote_volume": 3345.43345, "trades": 32, "taker_buy_volume": 9162.4, "taker_buy_quote": 2370.67388}, {"ts": 1768592520000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2585, "volume": 281.3, "quote_volume": 72.70344, "trades": 5, "taker_buy_volume": 38.8, "taker_buy_quote": 10.0298}, {"ts": 1768592580000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 46.4, "quote_volume": 11.98976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592640000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592700000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 339.0, "quote_volume": 87.57974, "trades": 5, "taker_buy_volume": 139.8, "taker_buy_quote": 36.11034}, {"ts": 1768592760000, "open": 0.2585, "high": 0.2592, "low": 0.2585, "close": 0.2592, "volume": 738.7, "quote_volume": 191.36246, "trades": 10, "taker_buy_volume": 310.0, "taker_buy_quote": 80.24342}, {"ts": 1768592820000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 38.7, "quote_volume": 10.03491, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 10.03491}, {"ts": 1768592880000, "open": 0.2593, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 3291.9, "quote_volume": 853.81884, "trades": 8, "taker_buy_volume": 1895.3, "taker_buy_quote": 491.64082}, {"ts": 1768592940000, "open": 0.2593, "high": 0.2596, "low": 0.2593, "close": 0.2596, "volume": 3942.4, "quote_volume": 1022.85743, "trades": 12, "taker_buy_volume": 3942.4, "taker_buy_quote": 1022.85743}, {"ts": 1768593000000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2598, "volume": 2366.6, "quote_volume": 614.67596, "trades": 10, "taker_buy_volume": 1798.8, "taker_buy_quote": 467.18798}, {"ts": 1768593060000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2599, "volume": 1705.3, "quote_volume": 443.17184, "trades": 10, "taker_buy_volume": 488.6, "taker_buy_quote": 126.98714}, {"ts": 1768593120000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 263.9, "quote_volume": 68.63652, "trades": 4, "taker_buy_volume": 77.1, "taker_buy_quote": 20.04985}, {"ts": 1768593180000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593300000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 96.0, "quote_volume": 24.9792, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 24.9792}, {"ts": 1768593360000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593420000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 519.0, "quote_volume": 135.0369, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 117.09}, {"ts": 1768593480000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 380.9, "quote_volume": 99.11847, "trades": 3, "taker_buy_volume": 38.5, "taker_buy_quote": 10.02155}, {"ts": 1768593540000, "open": 0.2604, "high": 0.2612, "low": 0.2604, "close": 0.2605, "volume": 31839.0, "quote_volume": 8306.908, "trades": 61, "taker_buy_volume": 21632.8, "taker_buy_quote": 5644.09999}, {"ts": 1768593600000, "open": 0.2606, "high": 0.2608, "low": 0.2603, "close": 0.2608, "volume": 8796.8, "quote_volume": 2291.80211, "trades": 28, "taker_buy_volume": 2592.2, "taker_buy_quote": 675.67015}, {"ts": 1768593660000, "open": 0.2608, "high": 0.2628, "low": 0.2608, "close": 0.2626, "volume": 21501.6, "quote_volume": 5628.25479, "trades": 87, "taker_buy_volume": 17119.1, "taker_buy_quote": 4480.52541}, {"ts": 1768593720000, "open": 0.2627, "high": 0.2629, "low": 0.2623, "close": 0.2627, "volume": 13276.0, "quote_volume": 3486.04612, "trades": 36, "taker_buy_volume": 7190.6, "taker_buy_quote": 1888.75821}, {"ts": 1768593780000, "open": 0.2629, "high": 0.263, "low": 0.2623, "close": 0.2623, "volume": 8792.4, "quote_volume": 2308.75114, "trades": 30, "taker_buy_volume": 877.5, "taker_buy_quote": 230.48044}, {"ts": 1768593840000, "open": 0.2624, "high": 0.263, "low": 0.262, "close": 0.2626, "volume": 17334.7, "quote_volume": 4549.31424, "trades": 48, "taker_buy_volume": 7839.4, "taker_buy_quote": 2056.91893}, {"ts": 1768593900000, "open": 0.2626, "high": 0.2626, "low": 0.2619, "close": 0.262, "volume": 1529.8, "quote_volume": 401.09068, "trades": 12, "taker_buy_volume": 316.8, "taker_buy_quote": 83.01306}, {"ts": 1768593960000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 3600.5, "quote_volume": 943.14752, "trades": 12, "taker_buy_volume": 2438.2, "taker_buy_quote": 638.66503}, {"ts": 1768594020000, "open": 0.262, "high": 0.262, "low": 0.2609, "close": 0.2609, "volume": 5717.7, "quote_volume": 1493.89611, "trades": 21, "taker_buy_volume": 48.2, "taker_buy_quote": 12.59948}, {"ts": 1768594080000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 23.2, "quote_volume": 6.05288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594140000, "open": 0.261, "high": 0.2613, "low": 0.261, "close": 0.261, "volume": 8979.8, "quote_volume": 2345.00907, "trades": 20, "taker_buy_volume": 3603.5, "taker_buy_quote": 941.44377}, {"ts": 1768594200000, "open": 0.2609, "high": 0.2615, "low": 0.2609, "close": 0.2615, "volume": 9307.5, "quote_volume": 2429.44109, "trades": 22, "taker_buy_volume": 4401.2, "taker_buy_quote": 1149.38742}, {"ts": 1768594260000, "open": 0.2616, "high": 0.262, "low": 0.2616, "close": 0.262, "volume": 9527.0, "quote_volume": 2493.7971, "trades": 21, "taker_buy_volume": 9488.1, "taker_buy_quote": 2483.6053}, {"ts": 1768594320000, "open": 0.2621, "high": 0.2626, "low": 0.2621, "close": 0.2624, "volume": 7082.4, "quote_volume": 1859.36695, "trades": 23, "taker_buy_volume": 869.5, "taker_buy_quote": 228.21993}, {"ts": 1768594380000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 1910.2, "quote_volume": 501.52492, "trades": 3, "taker_buy_volume": 1910.2, "taker_buy_quote": 501.52492}, {"ts": 1768594440000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 1018.1, "quote_volume": 267.35306, "trades": 1, "taker_buy_volume": 1018.1, "taker_buy_quote": 267.35306}, {"ts": 1768594500000, "open": 0.2627, "high": 0.2629, "low": 0.2627, "close": 0.2629, "volume": 1393.9, "quote_volume": 366.21511, "trades": 5, "taker_buy_volume": 1393.9, "taker_buy_quote": 366.21511}, {"ts": 1768594560000, "open": 0.263, "high": 0.2632, "low": 0.2628, "close": 0.2628, "volume": 3489.7, "quote_volume": 918.02194, "trades": 17, "taker_buy_volume": 564.3, "taker_buy_quote": 148.42233}, {"ts": 1768594620000, "open": 0.2627, "high": 0.2632, "low": 0.2627, "close": 0.2632, "volume": 421.7, "quote_volume": 110.86567, "trades": 7, "taker_buy_volume": 311.1, "taker_buy_quote": 81.81105}, {"ts": 1768594680000, "open": 0.2633, "high": 0.2635, "low": 0.2626, "close": 0.2629, "volume": 29059.6, "quote_volume": 7641.01306, "trades": 69, "taker_buy_volume": 3656.6, "taker_buy_quote": 961.31471}, {"ts": 1768594740000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 880.5, "quote_volume": 231.5715, "trades": 5, "taker_buy_volume": 880.5, "taker_buy_quote": 231.5715}, {"ts": 1768594800000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.2629, "volume": 625.3, "quote_volume": 164.37078, "trades": 8, "taker_buy_volume": 587.2, "taker_buy_quote": 154.3581}, {"ts": 1768594860000, "open": 0.2628, "high": 0.2629, "low": 0.2627, "close": 0.2628, "volume": 555.7, "quote_volume": 146.06419, "trades": 4, "taker_buy_volume": 307.9, "taker_buy_quote": 80.94463}, {"ts": 1768594920000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 822.0, "quote_volume": 216.16182, "trades": 6, "taker_buy_volume": 822.0, "taker_buy_quote": 216.16182}, {"ts": 1768594980000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 2166.8, "quote_volume": 569.8684, "trades": 2, "taker_buy_volume": 2166.8, "taker_buy_quote": 569.8684}, {"ts": 1768595040000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2633, "volume": 463.4, "quote_volume": 121.98112, "trades": 5, "taker_buy_volume": 463.4, "taker_buy_quote": 121.98112}, {"ts": 1768595100000, "open": 0.2633, "high": 0.2635, "low": 0.2633, "close": 0.2635, "volume": 243.6, "quote_volume": 64.17013, "trades": 5, "taker_buy_volume": 243.6, "taker_buy_quote": 64.17013}, {"ts": 1768595160000, "open": 0.2635, "high": 0.2638, "low": 0.2634, "close": 0.2634, "volume": 5447.5, "quote_volume": 1436.13026, "trades": 23, "taker_buy_volume": 3411.7, "taker_buy_quote": 899.56492}, {"ts": 1768595220000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 726.5, "quote_volume": 191.59627, "trades": 3, "taker_buy_volume": 726.5, "taker_buy_quote": 191.59627}, {"ts": 1768595280000, "open": 0.2638, "high": 0.264, "low": 0.2637, "close": 0.2638, "volume": 3696.6, "quote_volume": 975.52058, "trades": 21, "taker_buy_volume": 696.5, "taker_buy_quote": 183.78469}, {"ts": 1768595340000, "open": 0.2639, "high": 0.2641, "low": 0.2638, "close": 0.264, "volume": 12421.6, "quote_volume": 3278.57501, "trades": 35, "taker_buy_volume": 4495.1, "taker_buy_quote": 1186.40334}, {"ts": 1768595400000, "open": 0.2642, "high": 0.265, "low": 0.264, "close": 0.2647, "volume": 58137.5, "quote_volume": 15378.19576, "trades": 147, "taker_buy_volume": 25585.4, "taker_buy_quote": 6772.72477}, {"ts": 1768595460000, "open": 0.2645, "high": 0.2645, "low": 0.2638, "close": 0.2639, "volume": 3958.5, "quote_volume": 1044.63028, "trades": 19, "taker_buy_volume": 3091.4, "taker_buy_quote": 815.69457}, {"ts": 1768595520000, "open": 0.2639, "high": 0.2644, "low": 0.2639, "close": 0.2644, "volume": 10072.9, "quote_volume": 2659.72356, "trades": 32, "taker_buy_volume": 4324.0, "taker_buy_quote": 1142.28454}, {"ts": 1768595580000, "open": 0.2643, "high": 0.2645, "low": 0.2636, "close": 0.2637, "volume": 5638.3, "quote_volume": 1488.95844, "trades": 21, "taker_buy_volume": 917.5, "taker_buy_quote": 242.32083}, {"ts": 1768595640000, "open": 0.2637, "high": 0.2644, "low": 0.2637, "close": 0.2644, "volume": 3750.9, "quote_volume": 990.62897, "trades": 17, "taker_buy_volume": 3750.9, "taker_buy_quote": 990.62897}, {"ts": 1768595700000, "open": 0.2643, "high": 0.2648, "low": 0.2643, "close": 0.2646, "volume": 4394.0, "quote_volume": 1162.32403, "trades": 18, "taker_buy_volume": 1366.2, "taker_buy_quote": 361.56566}, {"ts": 1768595760000, "open": 0.2646, "high": 0.2647, "low": 0.2643, "close": 0.2644, "volume": 5209.0, "quote_volume": 1378.14789, "trades": 24, "taker_buy_volume": 1410.0, "taker_buy_quote": 373.11949}, {"ts": 1768595820000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2646, "volume": 613.4, "quote_volume": 162.3273, "trades": 5, "taker_buy_volume": 613.4, "taker_buy_quote": 162.3273}, {"ts": 1768595880000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2646, "volume": 1240.4, "quote_volume": 328.20222, "trades": 6, "taker_buy_volume": 1032.1, "taker_buy_quote": 273.10687}, {"ts": 1768595940000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 5145.1, "quote_volume": 1360.99397, "trades": 20, "taker_buy_volume": 450.0, "taker_buy_quote": 119.07}, {"ts": 1768596000000, "open": 0.2644, "high": 0.2647, "low": 0.2644, "close": 0.2647, "volume": 2187.1, "quote_volume": 578.77092, "trades": 8, "taker_buy_volume": 1699.2, "taker_buy_quote": 449.77016}, {"ts": 1768596060000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 450.0, "quote_volume": 119.115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596120000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596180000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596240000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 487.9, "quote_volume": 129.19592, "trades": 2, "taker_buy_volume": 37.9, "taker_buy_quote": 10.03592}, {"ts": 1768596300000, "open": 0.2646, "high": 0.2646, "low": 0.2637, "close": 0.2637, "volume": 2899.1, "quote_volume": 765.45248, "trades": 17, "taker_buy_volume": 196.7, "taker_buy_quote": 51.90913}, {"ts": 1768596360000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2637, "volume": 4272.9, "quote_volume": 1126.86669, "trades": 13, "taker_buy_volume": 3296.9, "taker_buy_quote": 869.54429}, {"ts": 1768596420000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 2362.8, "quote_volume": 622.49509, "trades": 11, "taker_buy_volume": 536.1, "taker_buy_quote": 141.21735}, {"ts": 1768596480000, "open": 0.2633, "high": 0.2638, "low": 0.2631, "close": 0.2638, "volume": 10368.7, "quote_volume": 2730.30823, "trades": 25, "taker_buy_volume": 5892.8, "taker_buy_quote": 1552.13384}, {"ts": 1768596540000, "open": 0.2637, "high": 0.2637, "low": 0.2619, "close": 0.2625, "volume": 25640.7, "quote_volume": 6737.83793, "trades": 63, "taker_buy_volume": 6618.6, "taker_buy_quote": 1735.85284}, {"ts": 1768596600000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 210.8, "quote_volume": 55.29284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596660000, "open": 0.2625, "high": 0.2627, "low": 0.2621, "close": 0.2627, "volume": 7850.1, "quote_volume": 2060.03581, "trades": 19, "taker_buy_volume": 5354.5, "taker_buy_quote": 1405.79865}, {"ts": 1768596720000, "open": 0.2625, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 13118.9, "quote_volume": 3442.89286, "trades": 28, "taker_buy_volume": 3545.5, "taker_buy_quote": 930.70788}, {"ts": 1768596780000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596840000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 1498.4, "quote_volume": 393.06501, "trades": 7, "taker_buy_volume": 1383.8, "taker_buy_quote": 363.00543}, {"ts": 1768596900000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 38.2, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.0275}, {"ts": 1768596960000, "open": 0.2623, "high": 0.2623, "low": 0.2615, "close": 0.2619, "volume": 7823.3, "quote_volume": 2047.93373, "trades": 27, "taker_buy_volume": 805.3, "taker_buy_quote": 210.98171}, {"ts": 1768597020000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 471.2, "quote_volume": 123.40728, "trades": 5, "taker_buy_volume": 471.2, "taker_buy_quote": 123.40728}, {"ts": 1768597080000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 38.3, "quote_volume": 10.0346, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 10.0346}, {"ts": 1768597140000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 1303.1, "quote_volume": 341.29338, "trades": 5, "taker_buy_volume": 1264.8, "taker_buy_quote": 331.26261}, {"ts": 1768597200000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597260000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 509.4, "quote_volume": 133.45897, "trades": 3, "taker_buy_volume": 21.1, "taker_buy_quote": 5.5282}, {"ts": 1768597320000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 976.5, "quote_volume": 256.03447, "trades": 4, "taker_buy_volume": 976.5, "taker_buy_quote": 256.03447}, {"ts": 1768597380000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 38.2, "quote_volume": 10.01986, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.01986}, {"ts": 1768597440000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 38.2, "quote_volume": 10.01222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597500000, "open": 0.262, "high": 0.262, "low": 0.2616, "close": 0.2618, "volume": 4177.0, "quote_volume": 1093.35054, "trades": 16, "taker_buy_volume": 294.1, "taker_buy_quote": 76.99538}, {"ts": 1768597560000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 2236.3, "quote_volume": 585.06108, "trades": 5, "taker_buy_volume": 1375.2, "taker_buy_quote": 359.75232}, {"ts": 1768597620000, "open": 0.2615, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 1456.6, "quote_volume": 381.29302, "trades": 8, "taker_buy_volume": 1427.3, "taker_buy_quote": 373.63107}, {"ts": 1768597680000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597740000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597800000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597860000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 38.3, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597920000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 1000.0, "quote_volume": 261.655, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 261.655}, {"ts": 1768597980000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598040000, "open": 0.2615, "high": 0.2615, "low": 0.2609, "close": 0.2609, "volume": 3904.1, "quote_volume": 1019.24047, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598100000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 1881.1, "quote_volume": 490.41118, "trades": 6, "taker_buy_volume": 1804.3, "taker_buy_quote": 470.38558}, {"ts": 1768598160000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 1611.1, "quote_volume": 420.04882, "trades": 5, "taker_buy_volume": 1161.1, "taker_buy_quote": 302.77882}, {"ts": 1768598220000, "open": 0.2607, "high": 0.2611, "low": 0.2606, "close": 0.2611, "volume": 5905.8, "quote_volume": 1540.4305, "trades": 18, "taker_buy_volume": 3969.0, "taker_buy_quote": 1035.64928}, {"ts": 1768598280000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598340000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 21.2, "quote_volume": 5.52896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598400000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 253.4, "quote_volume": 66.1589, "trades": 3, "taker_buy_volume": 253.4, "taker_buy_quote": 66.1589}, {"ts": 1768598460000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 1819.0, "quote_volume": 474.94511, "trades": 7, "taker_buy_volume": 1330.6, "taker_buy_quote": 347.52155}, {"ts": 1768598520000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598580000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598640000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598700000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598760000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 168.3, "quote_volume": 43.95996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598820000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598880000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 209.4, "quote_volume": 54.64398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598940000, "open": 0.2611, "high": 0.2612, "low": 0.2609, "close": 0.2611, "volume": 1669.3, "quote_volume": 435.7777, "trades": 7, "taker_buy_volume": 697.9, "taker_buy_quote": 182.24264}, {"ts": 1768599000000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599060000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599120000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 469.5, "quote_volume": 122.58645, "trades": 2, "taker_buy_volume": 19.5, "taker_buy_quote": 5.09145}, {"ts": 1768599180000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.2611, "volume": 2558.9, "quote_volume": 667.93, "trades": 9, "taker_buy_volume": 1085.0, "taker_buy_quote": 283.1971}, {"ts": 1768599240000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 976.8, "quote_volume": 254.89596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599300000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 1792.7, "quote_volume": 467.21257, "trades": 9, "taker_buy_volume": 610.1, "taker_buy_quote": 159.01124}, {"ts": 1768599360000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599420000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 76.9, "quote_volume": 20.04399, "trades": 2, "taker_buy_volume": 76.9, "taker_buy_quote": 20.04399}, {"ts": 1768599480000, "open": 0.2606, "high": 0.2607, "low": 0.2602, "close": 0.2602, "volume": 26487.4, "quote_volume": 6897.71995, "trades": 44, "taker_buy_volume": 3163.1, "taker_buy_quote": 824.40949}, {"ts": 1768599540000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599600000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599660000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 1308.6, "quote_volume": 340.64316, "trades": 8, "taker_buy_volume": 412.7, "taker_buy_quote": 107.44039}, {"ts": 1768599720000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 29.5, "quote_volume": 7.6759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599780000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 1433.8, "quote_volume": 373.04951, "trades": 7, "taker_buy_volume": 1395.3, "taker_buy_quote": 363.03566}, {"ts": 1768599840000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1902.7, "quote_volume": 494.702, "trades": 3, "taker_buy_volume": 1414.2, "taker_buy_quote": 367.692}, {"ts": 1768599900000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599960000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 25.6, "quote_volume": 6.65856, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 6.65856}, {"ts": 1768600020000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600080000, "open": 0.2602, "high": 0.2608, "low": 0.2601, "close": 0.2606, "volume": 20986.7, "quote_volume": 5465.43451, "trades": 51, "taker_buy_volume": 16894.5, "taker_buy_quote": 4400.15404}, {"ts": 1768600140000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2601, "volume": 2032.1, "quote_volume": 529.013, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600200000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 498.1, "quote_volume": 129.50601, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 117.0}, {"ts": 1768600260000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 1397.9, "quote_volume": 363.50285, "trades": 4, "taker_buy_volume": 38.5, "taker_buy_quote": 10.01385}, {"ts": 1768600320000, "open": 0.26, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 2087.3, "quote_volume": 542.70118, "trades": 9, "taker_buy_volume": 815.3, "taker_buy_quote": 212.01453}, {"ts": 1768600380000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600440000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600500000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 82.9, "quote_volume": 21.54571, "trades": 3, "taker_buy_volume": 82.9, "taker_buy_quote": 21.54571}, {"ts": 1768600560000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600620000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 172.6, "quote_volume": 44.876, "trades": 2, "taker_buy_volume": 172.6, "taker_buy_quote": 44.876}, {"ts": 1768600680000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 26.0, "quote_volume": 6.7626, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 6.7626}, {"ts": 1768600740000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 291.8, "quote_volume": 75.89923, "trades": 3, "taker_buy_volume": 33.0, "taker_buy_quote": 8.58535}, {"ts": 1768600800000, "open": 0.2601, "high": 0.2605, "low": 0.2601, "close": 0.2605, "volume": 1551.0, "quote_volume": 403.63903, "trades": 10, "taker_buy_volume": 1488.5, "taker_buy_quote": 387.38278}, {"ts": 1768600860000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 168.7, "quote_volume": 43.96322, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 43.96322}, {"ts": 1768600920000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 231.0, "quote_volume": 60.17935, "trades": 4, "taker_buy_volume": 38.5, "taker_buy_quote": 10.0331}, {"ts": 1768600980000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 4093.1, "quote_volume": 1066.71071, "trades": 6, "taker_buy_volume": 4093.1, "taker_buy_quote": 1066.71071}, {"ts": 1768601040000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.2611, "volume": 1743.4, "quote_volume": 455.01051, "trades": 9, "taker_buy_volume": 1385.3, "taker_buy_quote": 361.5106}, {"ts": 1768601100000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 253.6, "quote_volume": 66.25693, "trades": 5, "taker_buy_volume": 89.3, "taker_buy_quote": 23.33025}, {"ts": 1768601160000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601220000, "open": 0.2612, "high": 0.2616, "low": 0.2612, "close": 0.2616, "volume": 3341.2, "quote_volume": 873.27363, "trades": 12, "taker_buy_volume": 1648.1, "taker_buy_quote": 430.52667}, {"ts": 1768601280000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 5288.9, "quote_volume": 1382.26324, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601340000, "open": 0.2613, "high": 0.2613, "low": 0.2604, "close": 0.2605, "volume": 37472.2, "quote_volume": 9771.16598, "trades": 48, "taker_buy_volume": 4177.9, "taker_buy_quote": 1088.49863}, {"ts": 1768601400000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 15161.3, "quote_volume": 3946.48639, "trades": 21, "taker_buy_volume": 15161.3, "taker_buy_quote": 3946.48639}, {"ts": 1768601460000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601520000, "open": 0.2602, "high": 0.2602, "low": 0.2598, "close": 0.2598, "volume": 3115.0, "quote_volume": 809.60325, "trades": 7, "taker_buy_volume": 936.4, "taker_buy_quote": 243.37362}, {"ts": 1768601580000, "open": 0.2597, "high": 0.2598, "low": 0.2594, "close": 0.2594, "volume": 6406.0, "quote_volume": 1662.10161, "trades": 11, "taker_buy_volume": 5933.8, "taker_buy_quote": 1539.48945}, {"ts": 1768601640000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 1284.4, "quote_volume": 333.29515, "trades": 3, "taker_buy_volume": 1217.9, "taker_buy_quote": 316.04505}, {"ts": 1768601700000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 4927.8, "quote_volume": 1279.09591, "trades": 6, "taker_buy_volume": 1208.2, "taker_buy_quote": 313.5279}, {"ts": 1768601760000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601820000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 2950.8, "quote_volume": 766.04306, "trades": 4, "taker_buy_volume": 2950.8, "taker_buy_quote": 766.04306}, {"ts": 1768601880000, "open": 0.2598, "high": 0.2598, "low": 0.2593, "close": 0.2596, "volume": 8827.1, "quote_volume": 2290.39277, "trades": 15, "taker_buy_volume": 518.0, "taker_buy_quote": 134.4728}, {"ts": 1768601940000, "open": 0.2595, "high": 0.2599, "low": 0.2595, "close": 0.2599, "volume": 4856.5, "quote_volume": 1261.06425, "trades": 11, "taker_buy_volume": 4856.5, "taker_buy_quote": 1261.06425}, {"ts": 1768602000000, "open": 0.2592, "high": 0.2596, "low": 0.2589, "close": 0.2593, "volume": 13887.2, "quote_volume": 3601.00864, "trades": 24, "taker_buy_volume": 8596.1, "taker_buy_quote": 2230.33809}, {"ts": 1768602060000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602120000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602180000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602240000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602300000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602360000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602420000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 1981.1, "quote_volume": 514.09545, "trades": 3, "taker_buy_volume": 1981.1, "taker_buy_quote": 514.09545}, {"ts": 1768602480000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602540000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602600000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 119.0, "quote_volume": 30.9876, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 30.9876}, {"ts": 1768602660000, "open": 0.2608, "high": 0.261, "low": 0.2606, "close": 0.2606, "volume": 2938.2, "quote_volume": 766.48788, "trades": 5, "taker_buy_volume": 806.7, "taker_buy_quote": 210.38736}, {"ts": 1768602720000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602780000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 714.1, "quote_volume": 186.52292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602840000, "open": 0.2611, "high": 0.2611, "low": 0.2608, "close": 0.2608, "volume": 2469.0, "quote_volume": 644.42436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602900000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602960000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603020000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 63.0, "quote_volume": 16.4304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603080000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 194.3, "quote_volume": 50.518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603140000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 879.3, "quote_volume": 228.44214, "trades": 2, "taker_buy_volume": 879.3, "taker_buy_quote": 228.44214}, {"ts": 1768603200000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 612.1, "quote_volume": 158.96237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603260000, "open": 0.2595, "high": 0.2604, "low": 0.2583, "close": 0.2604, "volume": 34027.9, "quote_volume": 8811.98999, "trades": 47, "taker_buy_volume": 24032.4, "taker_buy_quote": 6223.45165}, {"ts": 1768603320000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 115.2, "quote_volume": 29.99808, "trades": 1, "taker_buy_volume": 115.2, "taker_buy_quote": 29.99808}, {"ts": 1768603380000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 568.0, "quote_volume": 147.80512, "trades": 2, "taker_buy_volume": 57.6, "taker_buy_quote": 14.99904}, {"ts": 1768603440000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 1026.3, "quote_volume": 267.35115, "trades": 3, "taker_buy_volume": 1026.3, "taker_buy_quote": 267.35115}, {"ts": 1768603500000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603560000, "open": 0.2602, "high": 0.2602, "low": 0.2596, "close": 0.2596, "volume": 6243.5, "quote_volume": 1623.57884, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603620000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603680000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603740000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2594, "volume": 713.9, "quote_volume": 185.23164, "trades": 7, "taker_buy_volume": 208.2, "taker_buy_quote": 54.00708}, {"ts": 1768603800000, "open": 0.2594, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 600.5, "quote_volume": 155.75098, "trades": 10, "taker_buy_volume": 431.7, "taker_buy_quote": 111.99454}, {"ts": 1768603860000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 798.2, "quote_volume": 207.21272, "trades": 3, "taker_buy_volume": 798.2, "taker_buy_quote": 207.21272}, {"ts": 1768603920000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603980000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604040000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 192.5, "quote_volume": 50.00342, "trades": 9, "taker_buy_volume": 192.5, "taker_buy_quote": 50.00342}, {"ts": 1768604100000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604160000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604220000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604280000, "open": 0.2598, "high": 0.2601, "low": 0.2598, "close": 0.2601, "volume": 5435.9, "quote_volume": 1413.64945, "trades": 15, "taker_buy_volume": 5435.9, "taker_buy_quote": 1413.64945}, {"ts": 1768604340000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 603.3, "quote_volume": 156.80167, "trades": 4, "taker_buy_volume": 564.8, "taker_buy_quote": 146.79552}, {"ts": 1768604400000, "open": 0.26, "high": 0.2603, "low": 0.26, "close": 0.2603, "volume": 6669.2, "quote_volume": 1734.35803, "trades": 8, "taker_buy_volume": 6669.2, "taker_buy_quote": 1734.35803}, {"ts": 1768604460000, "open": 0.2602, "high": 0.2607, "low": 0.2602, "close": 0.2607, "volume": 737.9, "quote_volume": 192.04759, "trades": 9, "taker_buy_volume": 737.9, "taker_buy_quote": 192.04759}, {"ts": 1768604520000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604580000, "open": 0.2607, "high": 0.2611, "low": 0.2607, "close": 0.2611, "volume": 1173.1, "quote_volume": 306.19855, "trades": 13, "taker_buy_volume": 508.9, "taker_buy_quote": 132.77593}, {"ts": 1768604640000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604700000, "open": 0.261, "high": 0.261, "low": 0.2603, "close": 0.2603, "volume": 3704.6, "quote_volume": 965.72139, "trades": 23, "taker_buy_volume": 421.3, "taker_buy_quote": 109.66439}, {"ts": 1768604760000, "open": 0.2603, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 991.6, "quote_volume": 258.27372, "trades": 6, "taker_buy_volume": 991.6, "taker_buy_quote": 258.27372}, {"ts": 1768604820000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604940000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605000000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 144.4, "quote_volume": 37.60176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605060000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605120000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 38.5, "quote_volume": 10.02155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605180000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605240000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605300000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 38.4, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01088}, {"ts": 1768605360000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 633.9, "quote_volume": 165.13864, "trades": 6, "taker_buy_volume": 107.0, "taker_buy_quote": 27.87735}, {"ts": 1768605420000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605480000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 24.5, "quote_volume": 6.3798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605540000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 1104.3, "quote_volume": 287.34551, "trades": 6, "taker_buy_volume": 650.1, "taker_buy_quote": 169.15602}, {"ts": 1768605600000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605660000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 1508.2, "quote_volume": 392.59601, "trades": 3, "taker_buy_volume": 1508.2, "taker_buy_quote": 392.59601}, {"ts": 1768605720000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605780000, "open": 0.2604, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 21224.6, "quote_volume": 5526.56977, "trades": 14, "taker_buy_volume": 19797.6, "taker_buy_quote": 5155.11782}, {"ts": 1768605840000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605900000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 885.6, "quote_volume": 230.78462, "trades": 9, "taker_buy_volume": 885.6, "taker_buy_quote": 230.78462}, {"ts": 1768605960000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606020000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606080000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606140000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 865.4, "quote_volume": 225.50962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606200000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 168.7, "quote_volume": 43.96322, "trades": 2, "taker_buy_volume": 168.7, "taker_buy_quote": 43.96322}, {"ts": 1768606260000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606320000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606380000, "open": 0.2606, "high": 0.2609, "low": 0.2606, "close": 0.2609, "volume": 4098.2, "quote_volume": 1068.89477, "trades": 17, "taker_buy_volume": 4098.2, "taker_buy_quote": 1068.89477}, {"ts": 1768606440000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 526.8, "quote_volume": 137.3856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606500000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 110.0, "quote_volume": 28.65884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606560000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 115.5, "quote_volume": 30.06465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606620000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606680000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 1120.7, "quote_volume": 291.43085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606740000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 4312.5, "quote_volume": 1121.68125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606800000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606860000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 404.3, "quote_volume": 105.118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606920000, "open": 0.2601, "high": 0.2601, "low": 0.2598, "close": 0.2598, "volume": 670.5, "quote_volume": 174.29559, "trades": 6, "taker_buy_volume": 569.3, "taker_buy_quote": 147.99756}, {"ts": 1768606980000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 34.4, "quote_volume": 8.93712, "trades": 1, "taker_buy_volume": 34.4, "taker_buy_quote": 8.93712}, {"ts": 1768607040000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607100000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 161.7, "quote_volume": 41.99349, "trades": 2, "taker_buy_volume": 161.7, "taker_buy_quote": 41.99349}, {"ts": 1768607160000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607220000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 90.0, "quote_volume": 23.382, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 23.382}, {"ts": 1768607280000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607340000, "open": 0.2597, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 2054.7, "quote_volume": 533.79436, "trades": 5, "taker_buy_volume": 2016.2, "taker_buy_quote": 523.79976}, {"ts": 1768607400000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 770.3, "quote_volume": 200.03349, "trades": 3, "taker_buy_volume": 770.3, "taker_buy_quote": 200.03349}, {"ts": 1768607460000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 835.4, "quote_volume": 216.95338, "trades": 4, "taker_buy_volume": 658.5, "taker_buy_quote": 171.01245}, {"ts": 1768607520000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607580000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 578.6, "quote_volume": 150.31128, "trades": 4, "taker_buy_volume": 578.6, "taker_buy_quote": 150.31128}, {"ts": 1768607640000, "open": 0.2598, "high": 0.2599, "low": 0.2596, "close": 0.2598, "volume": 2177.5, "quote_volume": 565.68141, "trades": 11, "taker_buy_volume": 1559.0, "taker_buy_quote": 405.07381}, {"ts": 1768607700000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607760000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 181.5, "quote_volume": 47.1537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607820000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 464.9, "quote_volume": 120.78102, "trades": 2, "taker_buy_volume": 464.9, "taker_buy_quote": 120.78102}, {"ts": 1768607880000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 90.0, "quote_volume": 23.382, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 23.382}, {"ts": 1768607940000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 999.8, "quote_volume": 259.89688, "trades": 5, "taker_buy_volume": 999.8, "taker_buy_quote": 259.89688}, {"ts": 1768608000000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 215.4, "quote_volume": 56.03946, "trades": 6, "taker_buy_volume": 114.7, "taker_buy_quote": 29.83732}, {"ts": 1768608060000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 527.0, "quote_volume": 137.22695, "trades": 3, "taker_buy_volume": 527.0, "taker_buy_quote": 137.22695}, {"ts": 1768608120000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 1155.9, "quote_volume": 301.2012, "trades": 9, "taker_buy_volume": 1155.9, "taker_buy_quote": 301.2012}, {"ts": 1768608180000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 1821.7, "quote_volume": 474.29039, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608240000, "open": 0.2604, "high": 0.2604, "low": 0.2597, "close": 0.2597, "volume": 11071.6, "quote_volume": 2877.94528, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608300000, "open": 0.2598, "high": 0.26, "low": 0.2594, "close": 0.26, "volume": 10360.2, "quote_volume": 2690.48936, "trades": 28, "taker_buy_volume": 6089.7, "taker_buy_quote": 1581.84892}, {"ts": 1768608360000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 103.6, "quote_volume": 26.92564, "trades": 2, "taker_buy_volume": 103.6, "taker_buy_quote": 26.92564}, {"ts": 1768608420000, "open": 0.2596, "high": 0.2596, "low": 0.2593, "close": 0.2594, "volume": 2649.0, "quote_volume": 687.11149, "trades": 12, "taker_buy_volume": 2312.5, "taker_buy_quote": 599.79744}, {"ts": 1768608480000, "open": 0.2592, "high": 0.2594, "low": 0.2591, "close": 0.2592, "volume": 2890.5, "quote_volume": 749.29492, "trades": 14, "taker_buy_volume": 1844.7, "taker_buy_quote": 478.28718}, {"ts": 1768608540000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608600000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 77.3, "quote_volume": 20.05548, "trades": 2, "taker_buy_volume": 77.3, "taker_buy_quote": 20.05548}, {"ts": 1768608660000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608720000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608780000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 25.9, "quote_volume": 6.71846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608840000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 1475.5, "quote_volume": 382.92071, "trades": 6, "taker_buy_volume": 1475.5, "taker_buy_quote": 382.92071}, {"ts": 1768608900000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 74.9, "quote_volume": 19.44404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608960000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2599, "volume": 125.3, "quote_volume": 32.55389, "trades": 4, "taker_buy_volume": 125.3, "taker_buy_quote": 32.55389}, {"ts": 1768609020000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 488.6, "quote_volume": 127.036, "trades": 2, "taker_buy_volume": 488.6, "taker_buy_quote": 127.036}, {"ts": 1768609080000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609140000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609200000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609260000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609320000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 100.0, "quote_volume": 26.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609380000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 100.3, "quote_volume": 26.06797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609440000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609500000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609560000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609620000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 38.5, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 10.01385}, {"ts": 1768609680000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609740000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 244.0, "quote_volume": 63.4644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609800000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609860000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 881.2, "quote_volume": 229.20012, "trades": 2, "taker_buy_volume": 881.2, "taker_buy_quote": 229.20012}, {"ts": 1768609920000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609980000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610040000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610100000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 101.9, "quote_volume": 26.51438, "trades": 2, "taker_buy_volume": 101.9, "taker_buy_quote": 26.51438}, {"ts": 1768610160000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610220000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 524.1, "quote_volume": 136.46298, "trades": 6, "taker_buy_volume": 256.5, "taker_buy_quote": 66.8067}, {"ts": 1768610280000, "open": 0.2604, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 6758.2, "quote_volume": 1760.25775, "trades": 16, "taker_buy_volume": 5030.0, "taker_buy_quote": 1310.09072}, {"ts": 1768610340000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 4817.0, "quote_volume": 1254.13895, "trades": 15, "taker_buy_volume": 2000.1, "taker_buy_quote": 520.89603}, {"ts": 1768610400000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 1011.9, "quote_volume": 263.38867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610460000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 1180.2, "quote_volume": 307.11727, "trades": 2, "taker_buy_volume": 1180.2, "taker_buy_quote": 307.11727}, {"ts": 1768610520000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 1210.0, "quote_volume": 314.963, "trades": 6, "taker_buy_volume": 1210.0, "taker_buy_quote": 314.963}, {"ts": 1768610580000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610640000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 1425.2, "quote_volume": 371.17567, "trades": 4, "taker_buy_volume": 1425.2, "taker_buy_quote": 371.17567}, {"ts": 1768610700000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 38.5, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610760000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610820000, "open": 0.2603, "high": 0.2603, "low": 0.26, "close": 0.2601, "volume": 4453.1, "quote_volume": 1158.50407, "trades": 21, "taker_buy_volume": 879.3, "taker_buy_quote": 228.77385}, {"ts": 1768610880000, "open": 0.2601, "high": 0.2604, "low": 0.2601, "close": 0.2604, "volume": 2533.5, "quote_volume": 659.4611, "trades": 9, "taker_buy_volume": 1944.5, "taker_buy_quote": 506.1122}, {"ts": 1768610940000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2608, "volume": 825.2, "quote_volume": 215.08487, "trades": 7, "taker_buy_volume": 825.2, "taker_buy_quote": 215.08487}, {"ts": 1768611000000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2604, "volume": 6895.9, "quote_volume": 1796.07981, "trades": 27, "taker_buy_volume": 418.1, "taker_buy_quote": 108.91505}, {"ts": 1768611060000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 1997.7, "quote_volume": 520.35585, "trades": 6, "taker_buy_volume": 1997.7, "taker_buy_quote": 520.35585}, {"ts": 1768611120000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611180000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 3390.2, "quote_volume": 882.80808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611240000, "open": 0.2603, "high": 0.2603, "low": 0.26, "close": 0.26, "volume": 12789.6, "quote_volume": 3325.70218, "trades": 13, "taker_buy_volume": 8119.0, "taker_buy_quote": 2110.94}, {"ts": 1768611300000, "open": 0.2603, "high": 0.2603, "low": 0.2596, "close": 0.2596, "volume": 6904.8, "quote_volume": 1795.55887, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611360000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 843.5, "quote_volume": 218.80492, "trades": 6, "taker_buy_volume": 200.6, "taker_buy_quote": 51.99552}, {"ts": 1768611420000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 3559.6, "quote_volume": 922.42702, "trades": 11, "taker_buy_volume": 2193.3, "taker_buy_quote": 568.37369}, {"ts": 1768611480000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 1971.5, "quote_volume": 511.07686, "trades": 9, "taker_buy_volume": 1971.5, "taker_buy_quote": 511.07686}, {"ts": 1768611540000, "open": 0.2593, "high": 0.2596, "low": 0.2593, "close": 0.2594, "volume": 6220.4, "quote_volume": 1613.80313, "trades": 16, "taker_buy_volume": 4607.6, "taker_buy_quote": 1195.44281}, {"ts": 1768611600000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 119.7, "quote_volume": 31.03821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611660000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 1024.5, "quote_volume": 265.65285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611720000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611780000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 997.3, "quote_volume": 258.73948, "trades": 7, "taker_buy_volume": 77.2, "taker_buy_quote": 20.02954}, {"ts": 1768611840000, "open": 0.2593, "high": 0.2593, "low": 0.259, "close": 0.259, "volume": 1273.7, "quote_volume": 330.04558, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611900000, "open": 0.259, "high": 0.2591, "low": 0.2584, "close": 0.2591, "volume": 14938.9, "quote_volume": 3865.0709, "trades": 47, "taker_buy_volume": 8676.2, "taker_buy_quote": 2245.37383}, {"ts": 1768611960000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 337.5, "quote_volume": 87.44625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612020000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 77.4, "quote_volume": 20.06595, "trades": 2, "taker_buy_volume": 77.4, "taker_buy_quote": 20.06595}, {"ts": 1768612080000, "open": 0.2593, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 308.4, "quote_volume": 79.97198, "trades": 3, "taker_buy_volume": 38.6, "taker_buy_quote": 10.01284}, {"ts": 1768612140000, "open": 0.2595, "high": 0.2595, "low": 0.2588, "close": 0.2588, "volume": 13698.1, "quote_volume": 3547.47785, "trades": 26, "taker_buy_volume": 10031.0, "taker_buy_quote": 2597.8141}, {"ts": 1768612200000, "open": 0.2587, "high": 0.259, "low": 0.2584, "close": 0.2589, "volume": 17644.3, "quote_volume": 4564.92859, "trades": 45, "taker_buy_volume": 11782.4, "taker_buy_quote": 3049.44557}, {"ts": 1768612260000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612320000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612380000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 1001.0, "quote_volume": 258.8586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612440000, "open": 0.2585, "high": 0.2587, "low": 0.2582, "close": 0.2585, "volume": 13748.4, "quote_volume": 3553.13496, "trades": 48, "taker_buy_volume": 9516.9, "taker_buy_quote": 2460.0254}, {"ts": 1768612500000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 76.6, "quote_volume": 19.8011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612560000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 1352.3, "quote_volume": 349.87747, "trades": 7, "taker_buy_volume": 1352.3, "taker_buy_quote": 349.87747}, {"ts": 1768612620000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 3979.4, "quote_volume": 1030.33429, "trades": 7, "taker_buy_volume": 2264.7, "taker_buy_quote": 586.3347}, {"ts": 1768612680000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612740000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 471.7, "quote_volume": 122.22331, "trades": 6, "taker_buy_volume": 471.7, "taker_buy_quote": 122.22331}, {"ts": 1768612800000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612860000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612920000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 71.2, "quote_volume": 18.44792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612980000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613040000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613100000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 60.0, "quote_volume": 15.55513, "trades": 2, "taker_buy_volume": 60.0, "taker_buy_quote": 15.55513}, {"ts": 1768613160000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613220000, "open": 0.2593, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 60.0, "quote_volume": 15.56326, "trades": 2, "taker_buy_volume": 60.0, "taker_buy_quote": 15.56326}, {"ts": 1768613280000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 70.2, "quote_volume": 18.20286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613340000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613400000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613460000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 80.8, "quote_volume": 20.95144, "trades": 1, "taker_buy_volume": 80.8, "taker_buy_quote": 20.95144}, {"ts": 1768613520000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613580000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 71.2, "quote_volume": 18.47254, "trades": 2, "taker_buy_volume": 71.2, "taker_buy_quote": 18.47254}, {"ts": 1768613640000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613700000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613760000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 36.2, "quote_volume": 9.3939, "trades": 2, "taker_buy_volume": 36.2, "taker_buy_quote": 9.3939}, {"ts": 1768613820000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613880000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613940000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614000000, "open": 0.2593, "high": 0.2593, "low": 0.2589, "close": 0.2589, "volume": 851.7, "quote_volume": 220.53989, "trades": 5, "taker_buy_volume": 285.8, "taker_buy_quote": 73.99362}, {"ts": 1768614060000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2587, "volume": 1407.7, "quote_volume": 364.35075, "trades": 8, "taker_buy_volume": 868.6, "taker_buy_quote": 224.83554}, {"ts": 1768614120000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 532.1, "quote_volume": 137.65427, "trades": 2, "taker_buy_volume": 532.1, "taker_buy_quote": 137.65427}, {"ts": 1768614180000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614240000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614300000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 320.8, "quote_volume": 82.99096, "trades": 3, "taker_buy_volume": 320.8, "taker_buy_quote": 82.99096}, {"ts": 1768614360000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614420000, "open": 0.2588, "high": 0.2595, "low": 0.2588, "close": 0.2594, "volume": 6695.2, "quote_volume": 1735.35342, "trades": 27, "taker_buy_volume": 5595.0, "taker_buy_quote": 1450.04907}, {"ts": 1768614480000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 383.1, "quote_volume": 99.37614, "trades": 1, "taker_buy_volume": 383.1, "taker_buy_quote": 99.37614}, {"ts": 1768614540000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 38.6, "quote_volume": 10.0167, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 10.0167}, {"ts": 1768614600000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614660000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 540.7, "quote_volume": 140.29619, "trades": 6, "taker_buy_volume": 38.8, "taker_buy_quote": 10.06472}, {"ts": 1768614720000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614780000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614840000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 1708.5, "quote_volume": 442.74122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614900000, "open": 0.259, "high": 0.2593, "low": 0.2589, "close": 0.2593, "volume": 3987.5, "quote_volume": 1033.05161, "trades": 16, "taker_buy_volume": 3945.5, "taker_buy_quote": 1022.17395}, {"ts": 1768614960000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615020000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615080000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615140000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615200000, "open": 0.2591, "high": 0.2591, "low": 0.2587, "close": 0.2587, "volume": 3191.4, "quote_volume": 826.12814, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615260000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 23.1, "quote_volume": 5.97828, "trades": 1, "taker_buy_volume": 23.1, "taker_buy_quote": 5.97828}, {"ts": 1768615320000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 725.4, "quote_volume": 187.67952, "trades": 3, "taker_buy_volume": 725.4, "taker_buy_quote": 187.67952}, {"ts": 1768615380000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 628.7, "quote_volume": 162.58182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615440000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615500000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 263.8, "quote_volume": 68.23606, "trades": 2, "taker_buy_volume": 263.8, "taker_buy_quote": 68.23606}, {"ts": 1768615560000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2584, "volume": 928.8, "quote_volume": 239.94607, "trades": 7, "taker_buy_volume": 362.6, "taker_buy_quote": 93.67727}, {"ts": 1768615620000, "open": 0.2583, "high": 0.2588, "low": 0.2581, "close": 0.2584, "volume": 12758.4, "quote_volume": 3297.03029, "trades": 49, "taker_buy_volume": 10206.0, "taker_buy_quote": 2637.71652}, {"ts": 1768615680000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615740000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.2582, "volume": 1823.1, "quote_volume": 470.65372, "trades": 12, "taker_buy_volume": 1306.8, "taker_buy_quote": 337.34888}, {"ts": 1768615800000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615860000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2583, "volume": 3030.9, "quote_volume": 782.74394, "trades": 14, "taker_buy_volume": 2805.9, "taker_buy_quote": 724.62644}, {"ts": 1768615920000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615980000, "open": 0.2582, "high": 0.2584, "low": 0.2579, "close": 0.2584, "volume": 8012.6, "quote_volume": 2068.25078, "trades": 36, "taker_buy_volume": 3586.5, "taker_buy_quote": 926.14904}, {"ts": 1768616040000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 554.8, "quote_volume": 143.30484, "trades": 7, "taker_buy_volume": 554.8, "taker_buy_quote": 143.30484}, {"ts": 1768616100000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616160000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616220000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 90.0, "quote_volume": 23.247, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 23.247}, {"ts": 1768616280000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 421.1, "quote_volume": 108.8407, "trades": 3, "taker_buy_volume": 421.1, "taker_buy_quote": 108.8407}, {"ts": 1768616340000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616400000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616460000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616520000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616580000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 1637.3, "quote_volume": 423.06759, "trades": 8, "taker_buy_volume": 990.0, "taker_buy_quote": 255.816}, {"ts": 1768616640000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616700000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 539.1, "quote_volume": 139.30344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616760000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 678.9, "quote_volume": 175.42776, "trades": 3, "taker_buy_volume": 678.9, "taker_buy_quote": 175.42776}, {"ts": 1768616820000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 549.5, "quote_volume": 142.0594, "trades": 5, "taker_buy_volume": 549.5, "taker_buy_quote": 142.0594}, {"ts": 1768616880000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616940000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 285.4, "quote_volume": 73.82987, "trades": 4, "taker_buy_volume": 285.4, "taker_buy_quote": 73.82987}, {"ts": 1768617000000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617060000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617120000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.2589, "volume": 3293.5, "quote_volume": 852.66103, "trades": 12, "taker_buy_volume": 2688.3, "taker_buy_quote": 695.97475}, {"ts": 1768617180000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617240000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 1938.4, "quote_volume": 502.16555, "trades": 10, "taker_buy_volume": 1938.4, "taker_buy_quote": 502.16555}, {"ts": 1768617300000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617360000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 1245.1, "quote_volume": 322.60541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617420000, "open": 0.259, "high": 0.2591, "low": 0.2588, "close": 0.2591, "volume": 1646.1, "quote_volume": 426.21784, "trades": 12, "taker_buy_volume": 670.9, "taker_buy_quote": 173.71139}, {"ts": 1768617480000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617540000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 450.0, "quote_volume": 116.55, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617600000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 754.9, "quote_volume": 195.5191, "trades": 4, "taker_buy_volume": 754.9, "taker_buy_quote": 195.5191}, {"ts": 1768617660000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617720000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617780000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 540.0, "quote_volume": 139.86, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 139.86}, {"ts": 1768617840000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617900000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617960000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 2370.3, "quote_volume": 613.96657, "trades": 13, "taker_buy_volume": 1578.7, "taker_buy_quote": 408.94217}, {"ts": 1768618020000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 444.9, "quote_volume": 115.31808, "trades": 4, "taker_buy_volume": 444.9, "taker_buy_quote": 115.31808}, {"ts": 1768618080000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618140000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 23.1, "quote_volume": 5.98983, "trades": 1, "taker_buy_volume": 23.1, "taker_buy_quote": 5.98983}, {"ts": 1768618200000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618260000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2594, "volume": 15721.0, "quote_volume": 4079.37891, "trades": 22, "taker_buy_volume": 14086.7, "taker_buy_quote": 3655.44149}, {"ts": 1768618320000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618380000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 107.2, "quote_volume": 27.7901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618440000, "open": 0.2591, "high": 0.2591, "low": 0.2588, "close": 0.2588, "volume": 3365.8, "quote_volume": 871.41843, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618500000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 652.8, "quote_volume": 168.9335, "trades": 9, "taker_buy_volume": 502.7, "taker_buy_quote": 130.09876}, {"ts": 1768618560000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 450.0, "quote_volume": 116.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618620000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 2709.1, "quote_volume": 701.45249, "trades": 9, "taker_buy_volume": 2709.1, "taker_buy_quote": 701.45249}, {"ts": 1768618680000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618740000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618800000, "open": 0.2589, "high": 0.2589, "low": 0.2584, "close": 0.2584, "volume": 8968.2, "quote_volume": 2320.19428, "trades": 77, "taker_buy_volume": 2314.4, "taker_buy_quote": 598.8275}, {"ts": 1768618860000, "open": 0.2585, "high": 0.2588, "low": 0.2585, "close": 0.2588, "volume": 589.1, "quote_volume": 152.35058, "trades": 5, "taker_buy_volume": 566.2, "taker_buy_quote": 146.43093}, {"ts": 1768618920000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 103.6, "quote_volume": 26.80132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618980000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619040000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 450.0, "quote_volume": 116.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619100000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 676.1, "quote_volume": 174.99729, "trades": 3, "taker_buy_volume": 676.1, "taker_buy_quote": 174.99729}, {"ts": 1768619160000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619220000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619280000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 23.9, "quote_volume": 6.18293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619340000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619400000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 422.1, "quote_volume": 109.23948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619460000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619520000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619580000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619640000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 38.7, "quote_volume": 10.00782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619700000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619760000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 1085.9, "quote_volume": 280.97922, "trades": 6, "taker_buy_volume": 1085.9, "taker_buy_quote": 280.97922}, {"ts": 1768619820000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619880000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619940000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 1809.3, "quote_volume": 468.41154, "trades": 7, "taker_buy_volume": 1809.3, "taker_buy_quote": 468.41154}, {"ts": 1768620000000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 38.7, "quote_volume": 10.01556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620060000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620120000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 344.0, "quote_volume": 88.9928, "trades": 2, "taker_buy_volume": 305.3, "taker_buy_quote": 78.98111}, {"ts": 1768620180000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620240000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620300000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620360000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 26.7, "quote_volume": 6.90462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620420000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620480000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 1137.2, "quote_volume": 293.98495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620540000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620600000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620660000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620720000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 822.9, "quote_volume": 212.59902, "trades": 5, "taker_buy_volume": 344.6, "taker_buy_quote": 89.01018}, {"ts": 1768620780000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 414.7, "quote_volume": 107.03795, "trades": 4, "taker_buy_volume": 337.1, "taker_buy_quote": 87.00551}, {"ts": 1768620840000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 155.9, "quote_volume": 40.23779, "trades": 3, "taker_buy_volume": 155.9, "taker_buy_quote": 40.23779}, {"ts": 1768620900000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620960000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621020000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 35.8, "quote_volume": 9.23998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621080000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 430.6, "quote_volume": 111.13786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621140000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621200000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621260000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 48.2, "quote_volume": 12.44618, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 12.44618}, {"ts": 1768621320000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 383.4, "quote_volume": 98.99388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621380000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 1252.1, "quote_volume": 323.36634, "trades": 6, "taker_buy_volume": 91.1, "taker_buy_quote": 23.53113}, {"ts": 1768621440000, "open": 0.2583, "high": 0.2587, "low": 0.2583, "close": 0.2587, "volume": 514.2, "quote_volume": 132.95327, "trades": 7, "taker_buy_volume": 424.4, "taker_buy_quote": 109.75793}, {"ts": 1768621500000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 1678.3, "quote_volume": 433.93876, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621560000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 1672.3, "quote_volume": 432.28955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621620000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 27.4, "quote_volume": 7.0829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621680000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 48.8, "quote_volume": 12.61968, "trades": 3, "taker_buy_volume": 48.8, "taker_buy_quote": 12.61968}, {"ts": 1768621740000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621800000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621860000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621920000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621980000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622040000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622100000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622160000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622220000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622280000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622340000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 297.8, "quote_volume": 76.9813, "trades": 1, "taker_buy_volume": 297.8, "taker_buy_quote": 76.9813}, {"ts": 1768622400000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622460000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 23.0, "quote_volume": 5.9478, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 5.9478}, {"ts": 1768622520000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 356.0, "quote_volume": 91.9904, "trades": 2, "taker_buy_volume": 317.3, "taker_buy_quote": 81.99032}, {"ts": 1768622580000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 19.3, "quote_volume": 4.98905, "trades": 1, "taker_buy_volume": 19.3, "taker_buy_quote": 4.98905}, {"ts": 1768622640000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622700000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622760000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 38.8, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622820000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 1887.0, "quote_volume": 487.36322, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 387.405}, {"ts": 1768622880000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622940000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 122.2, "quote_volume": 31.53982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623000000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623060000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623120000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623180000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623240000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623300000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 84.8, "quote_volume": 21.90384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623360000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 675.4, "quote_volume": 174.32074, "trades": 4, "taker_buy_volume": 186.6, "taker_buy_quote": 48.16146}, {"ts": 1768623420000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623480000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623540000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623600000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 1411.6, "quote_volume": 364.33007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623660000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 1944.3, "quote_volume": 501.56033, "trades": 9, "taker_buy_volume": 1820.1, "taker_buy_quote": 469.52915}, {"ts": 1768623720000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 1108.5, "quote_volume": 285.88294, "trades": 7, "taker_buy_volume": 1089.1, "taker_buy_quote": 280.87968}, {"ts": 1768623780000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 310.1, "quote_volume": 79.97479, "trades": 1, "taker_buy_volume": 310.1, "taker_buy_quote": 79.97479}, {"ts": 1768623840000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623900000, "open": 0.2578, "high": 0.2581, "low": 0.2578, "close": 0.2581, "volume": 4486.4, "quote_volume": 1157.36346, "trades": 19, "taker_buy_volume": 4357.2, "taker_buy_quote": 1124.0557}, {"ts": 1768623960000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 117.0, "quote_volume": 30.1743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624020000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 2952.9, "quote_volume": 761.61542, "trades": 9, "taker_buy_volume": 2502.9, "taker_buy_quote": 645.60542}, {"ts": 1768624080000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 1511.2, "quote_volume": 390.13709, "trades": 6, "taker_buy_volume": 1452.6, "taker_buy_quote": 375.01243}, {"ts": 1768624140000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 38.8, "quote_volume": 10.01816, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01816}, {"ts": 1768624200000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 1512.2, "quote_volume": 390.3477, "trades": 8, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01816}, {"ts": 1768624260000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 225.0, "quote_volume": 58.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624320000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624380000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624440000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624500000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 488.9, "quote_volume": 126.1851, "trades": 3, "taker_buy_volume": 450.1, "taker_buy_quote": 116.17082}, {"ts": 1768624560000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624620000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 1585.4, "quote_volume": 409.02384, "trades": 7, "taker_buy_volume": 726.5, "taker_buy_quote": 187.46465}, {"ts": 1768624680000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 1089.9, "quote_volume": 281.25819, "trades": 5, "taker_buy_volume": 1089.9, "taker_buy_quote": 281.25819}, {"ts": 1768624740000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 38.8, "quote_volume": 10.01816, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01816}, {"ts": 1768624800000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 831.1, "quote_volume": 214.59002, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 116.19}, {"ts": 1768624860000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624920000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 1184.4, "quote_volume": 305.73864, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624980000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 38.8, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625040000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 97.8, "quote_volume": 25.24218, "trades": 1, "taker_buy_volume": 97.8, "taker_buy_quote": 25.24218}, {"ts": 1768625100000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 675.7, "quote_volume": 174.46574, "trades": 4, "taker_buy_volume": 675.7, "taker_buy_quote": 174.46574}, {"ts": 1768625160000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 488.8, "quote_volume": 126.15928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625220000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 73.4, "quote_volume": 18.95188, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 18.95188}, {"ts": 1768625280000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 2339.9, "quote_volume": 604.16218, "trades": 3, "taker_buy_volume": 1889.9, "taker_buy_quote": 487.97218}, {"ts": 1768625340000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 9740.1, "quote_volume": 2514.88582, "trades": 5, "taker_buy_volume": 9660.1, "taker_buy_quote": 2494.23782}, {"ts": 1768625400000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 54.0, "quote_volume": 13.9428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625460000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625520000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625580000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625640000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2585, "volume": 894.5, "quote_volume": 231.10603, "trades": 6, "taker_buy_volume": 894.5, "taker_buy_quote": 231.10603}, {"ts": 1768625700000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 3891.0, "quote_volume": 1005.8235, "trades": 11, "taker_buy_volume": 2387.3, "taker_buy_quote": 617.11705}, {"ts": 1768625760000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625820000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625880000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625940000, "open": 0.2584, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 739.8, "quote_volume": 191.073, "trades": 5, "taker_buy_volume": 173.4, "taker_buy_quote": 44.77188}, {"ts": 1768626000000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626060000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 23.0, "quote_volume": 5.9363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626120000, "open": 0.2581, "high": 0.2584, "low": 0.2579, "close": 0.2584, "volume": 9166.4, "quote_volume": 2366.21864, "trades": 34, "taker_buy_volume": 7850.7, "taker_buy_quote": 2026.84292}, {"ts": 1768626180000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626240000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626300000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626360000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626420000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626480000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 1160.6, "quote_volume": 299.89904, "trades": 4, "taker_buy_volume": 710.6, "taker_buy_quote": 183.61904}, {"ts": 1768626540000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626600000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626660000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 16493.1, "quote_volume": 4263.47024, "trades": 7, "taker_buy_volume": 16493.1, "taker_buy_quote": 4263.47024}, {"ts": 1768626720000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 62.0, "quote_volume": 16.04171, "trades": 2, "taker_buy_volume": 62.0, "taker_buy_quote": 16.04171}, {"ts": 1768626780000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 23.0, "quote_volume": 5.9501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626840000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 112.8, "quote_volume": 29.17008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626900000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626960000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627020000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627080000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627140000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627200000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627260000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627320000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627380000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627440000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627500000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627560000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627620000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627680000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 594.5, "quote_volume": 153.80772, "trades": 4, "taker_buy_volume": 504.6, "taker_buy_quote": 130.5416}, {"ts": 1768627740000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 15038.9, "quote_volume": 3893.57121, "trades": 4, "taker_buy_volume": 15038.9, "taker_buy_quote": 3893.57121}, {"ts": 1768627800000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627860000, "open": 0.2589, "high": 0.2589, "low": 0.2584, "close": 0.2584, "volume": 13527.4, "quote_volume": 3499.00357, "trades": 30, "taker_buy_volume": 1574.6, "taker_buy_quote": 407.50648}, {"ts": 1768627920000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627980000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628040000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 38.8, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.0298}, {"ts": 1768628100000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628160000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628220000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 311.6, "quote_volume": 80.57976, "trades": 2, "taker_buy_volume": 311.6, "taker_buy_quote": 80.57976}, {"ts": 1768628280000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 128.7, "quote_volume": 33.29469, "trades": 2, "taker_buy_volume": 128.7, "taker_buy_quote": 33.29469}, {"ts": 1768628340000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628400000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628460000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628520000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628580000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628640000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628700000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628760000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628820000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 143.6, "quote_volume": 37.13496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628880000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628940000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 605.3, "quote_volume": 156.57558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629000000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629060000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 514.1, "quote_volume": 133.00408, "trades": 3, "taker_buy_volume": 514.1, "taker_buy_quote": 133.00408}, {"ts": 1768629120000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629180000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629240000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629300000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629360000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629420000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 468.6, "quote_volume": 121.27368, "trades": 3, "taker_buy_volume": 424.6, "taker_buy_quote": 109.88648}, {"ts": 1768629480000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629540000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629600000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629660000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629720000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629780000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 44082.3, "quote_volume": 11408.48237, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629840000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 1211.8, "quote_volume": 313.49266, "trades": 2, "taker_buy_volume": 1211.8, "taker_buy_quote": 313.49266}, {"ts": 1768629900000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629960000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 450.0, "quote_volume": 116.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630020000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630080000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630140000, "open": 0.2588, "high": 0.2588, "low": 0.2583, "close": 0.2583, "volume": 1986.2, "quote_volume": 513.39751, "trades": 13, "taker_buy_volume": 52.6, "taker_buy_quote": 13.61288}, {"ts": 1768630200000, "open": 0.2582, "high": 0.2582, "low": 0.2574, "close": 0.2581, "volume": 32464.9, "quote_volume": 8363.49225, "trades": 70, "taker_buy_volume": 18203.9, "taker_buy_quote": 4691.60672}, {"ts": 1768630260000, "open": 0.2576, "high": 0.2579, "low": 0.2576, "close": 0.2578, "volume": 5209.4, "quote_volume": 1342.83872, "trades": 16, "taker_buy_volume": 3750.9, "taker_buy_quote": 966.99984}, {"ts": 1768630320000, "open": 0.2578, "high": 0.2585, "low": 0.2575, "close": 0.2585, "volume": 19371.7, "quote_volume": 4995.30955, "trades": 42, "taker_buy_volume": 7042.3, "taker_buy_quote": 1817.89963}, {"ts": 1768630380000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 1054.0, "quote_volume": 272.36213, "trades": 3, "taker_buy_volume": 1054.0, "taker_buy_quote": 272.36213}, {"ts": 1768630440000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630500000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 2112.9, "quote_volume": 545.57541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630560000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 801.7, "quote_volume": 206.82561, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630620000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630680000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 645.0, "quote_volume": 166.281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630740000, "open": 0.2578, "high": 0.258, "low": 0.2574, "close": 0.2576, "volume": 11871.7, "quote_volume": 3059.78401, "trades": 36, "taker_buy_volume": 6420.1, "taker_buy_quote": 1655.03069}, {"ts": 1768630800000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 236.8, "quote_volume": 60.97628, "trades": 4, "taker_buy_volume": 197.9, "taker_buy_quote": 50.95953}, {"ts": 1768630860000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2577, "volume": 5233.3, "quote_volume": 1348.27864, "trades": 16, "taker_buy_volume": 3897.6, "taker_buy_quote": 1004.19107}, {"ts": 1768630920000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630980000, "open": 0.2577, "high": 0.2577, "low": 0.257, "close": 0.2573, "volume": 47954.8, "quote_volume": 12343.91561, "trades": 148, "taker_buy_volume": 25912.8, "taker_buy_quote": 6671.15686}, {"ts": 1768631040000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631100000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 4271.4, "quote_volume": 1099.69445, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631160000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 572.2, "quote_volume": 147.32928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631220000, "open": 0.2573, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 3172.5, "quote_volume": 816.34987, "trades": 11, "taker_buy_volume": 1669.9, "taker_buy_quote": 429.83226}, {"ts": 1768631280000, "open": 0.2574, "high": 0.2577, "low": 0.2573, "close": 0.2577, "volume": 8609.7, "quote_volume": 2217.08562, "trades": 31, "taker_buy_volume": 8570.8, "taker_buy_quote": 2207.07665}, {"ts": 1768631340000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 59.0, "quote_volume": 15.1866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631400000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631460000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631520000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 384.8, "quote_volume": 99.12448, "trades": 4, "taker_buy_volume": 384.8, "taker_buy_quote": 99.12448}, {"ts": 1768631580000, "open": 0.2577, "high": 0.2577, "low": 0.2573, "close": 0.2573, "volume": 3616.9, "quote_volume": 931.28271, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631640000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631700000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 20015.7, "quote_volume": 5154.08775, "trades": 6, "taker_buy_volume": 18884.2, "taker_buy_quote": 4862.6815}, {"ts": 1768631760000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2572, "volume": 2596.1, "quote_volume": 668.11903, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631820000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631880000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 1226.8, "quote_volume": 316.0134, "trades": 6, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02064}, {"ts": 1768631940000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 20955.6, "quote_volume": 5396.10366, "trades": 15, "taker_buy_volume": 19079.8, "taker_buy_quote": 4913.05974}, {"ts": 1768632000000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 77.8, "quote_volume": 20.04517, "trades": 2, "taker_buy_volume": 77.8, "taker_buy_quote": 20.04517}, {"ts": 1768632060000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 844.1, "quote_volume": 217.52869, "trades": 4, "taker_buy_volume": 41.2, "taker_buy_quote": 10.62136}, {"ts": 1768632120000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 532.0, "quote_volume": 137.1496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632180000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632240000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 196.2, "quote_volume": 50.54112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632300000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632360000, "open": 0.2577, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 4423.1, "quote_volume": 1139.66941, "trades": 16, "taker_buy_volume": 2324.8, "taker_buy_quote": 599.10233}, {"ts": 1768632420000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632480000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 488.9, "quote_volume": 125.89175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632540000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632600000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632660000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 1303.4, "quote_volume": 335.54554, "trades": 5, "taker_buy_volume": 310.7, "taker_buy_quote": 79.97418}, {"ts": 1768632720000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 450.0, "quote_volume": 115.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632780000, "open": 0.2573, "high": 0.2575, "low": 0.2572, "close": 0.2572, "volume": 25136.8, "quote_volume": 6468.15184, "trades": 39, "taker_buy_volume": 21931.6, "taker_buy_quote": 5643.54161}, {"ts": 1768632840000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 17667.3, "quote_volume": 4543.89694, "trades": 16, "taker_buy_volume": 16613.5, "taker_buy_quote": 4272.91996}, {"ts": 1768632900000, "open": 0.2571, "high": 0.2574, "low": 0.2567, "close": 0.2567, "volume": 41462.0, "quote_volume": 10660.8301, "trades": 85, "taker_buy_volume": 34872.7, "taker_buy_quote": 8967.28361}, {"ts": 1768632960000, "open": 0.2567, "high": 0.257, "low": 0.2566, "close": 0.2569, "volume": 9035.3, "quote_volume": 2320.93297, "trades": 37, "taker_buy_volume": 5830.1, "taker_buy_quote": 1497.91448}, {"ts": 1768633020000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 5128.6, "quote_volume": 1317.53734, "trades": 4, "taker_buy_volume": 4678.6, "taker_buy_quote": 1201.93234}, {"ts": 1768633080000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 10151.9, "quote_volume": 2607.00792, "trades": 9, "taker_buy_volume": 9662.9, "taker_buy_quote": 2481.43272}, {"ts": 1768633140000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 10668.5, "quote_volume": 2739.6708, "trades": 5, "taker_buy_volume": 10668.5, "taker_buy_quote": 2739.6708}, {"ts": 1768633200000, "open": 0.2568, "high": 0.2568, "low": 0.2562, "close": 0.2566, "volume": 42433.5, "quote_volume": 10884.04018, "trades": 72, "taker_buy_volume": 36251.6, "taker_buy_quote": 9298.60408}, {"ts": 1768633260000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 2796.8, "quote_volume": 716.95148, "trades": 8, "taker_buy_volume": 164.8, "taker_buy_quote": 42.2712}, {"ts": 1768633320000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 818.9, "quote_volume": 209.82357, "trades": 5, "taker_buy_volume": 779.8, "taker_buy_quote": 199.80615}, {"ts": 1768633380000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633440000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633500000, "open": 0.2562, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 1470.3, "quote_volume": 376.6554, "trades": 7, "taker_buy_volume": 970.3, "taker_buy_quote": 248.6054}, {"ts": 1768633560000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633620000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 1265.4, "quote_volume": 324.15048, "trades": 4, "taker_buy_volume": 365.4, "taker_buy_quote": 93.61548}, {"ts": 1768633680000, "open": 0.2562, "high": 0.2567, "low": 0.2562, "close": 0.2564, "volume": 18188.6, "quote_volume": 4665.11354, "trades": 29, "taker_buy_volume": 16670.1, "taker_buy_quote": 4275.6941}, {"ts": 1768633740000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 2851.0, "quote_volume": 730.4262, "trades": 5, "taker_buy_volume": 1461.9, "taker_buy_quote": 374.53878}, {"ts": 1768633800000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633860000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633920000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 4394.5, "quote_volume": 1125.43145, "trades": 9, "taker_buy_volume": 2115.5, "taker_buy_quote": 541.77955}, {"ts": 1768633980000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 7822.1, "quote_volume": 2003.23981, "trades": 7, "taker_buy_volume": 7822.1, "taker_buy_quote": 2003.23981}, {"ts": 1768634040000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 4274.9, "quote_volume": 1094.80189, "trades": 6, "taker_buy_volume": 3746.5, "taker_buy_quote": 959.47865}, {"ts": 1768634100000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 450.0, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634160000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634220000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 125.6, "quote_volume": 32.19128, "trades": 2, "taker_buy_volume": 125.6, "taker_buy_quote": 32.19128}, {"ts": 1768634280000, "open": 0.2563, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 4158.4, "quote_volume": 1065.97178, "trades": 10, "taker_buy_volume": 1699.5, "taker_buy_quote": 435.75571}, {"ts": 1768634340000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 150.3, "quote_volume": 38.55195, "trades": 2, "taker_buy_volume": 97.4, "taker_buy_quote": 24.9831}, {"ts": 1768634400000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 25.6, "quote_volume": 6.5664, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 6.5664}, {"ts": 1768634460000, "open": 0.2565, "high": 0.2565, "low": 0.2559, "close": 0.2563, "volume": 17234.0, "quote_volume": 4414.73872, "trades": 32, "taker_buy_volume": 450.0, "taker_buy_quote": 115.335}, {"ts": 1768634520000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 188.4, "quote_volume": 48.28692, "trades": 1, "taker_buy_volume": 188.4, "taker_buy_quote": 48.28692}, {"ts": 1768634580000, "open": 0.2564, "high": 0.257, "low": 0.2564, "close": 0.257, "volume": 4946.7, "quote_volume": 1270.03592, "trades": 24, "taker_buy_volume": 4340.4, "taker_buy_quote": 1114.27745}, {"ts": 1768634640000, "open": 0.257, "high": 0.2575, "low": 0.257, "close": 0.2573, "volume": 6594.5, "quote_volume": 1696.3798, "trades": 37, "taker_buy_volume": 5927.3, "taker_buy_quote": 1524.75796}, {"ts": 1768634700000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 81.0, "quote_volume": 20.8494, "trades": 3, "taker_buy_volume": 81.0, "taker_buy_quote": 20.8494}, {"ts": 1768634760000, "open": 0.2574, "high": 0.2575, "low": 0.2567, "close": 0.2568, "volume": 22119.9, "quote_volume": 5684.85079, "trades": 48, "taker_buy_volume": 6202.0, "taker_buy_quote": 1594.03748}, {"ts": 1768634820000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 422.8, "quote_volume": 108.57504, "trades": 4, "taker_buy_volume": 422.8, "taker_buy_quote": 108.57504}, {"ts": 1768634880000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 194.7, "quote_volume": 49.99896, "trades": 1, "taker_buy_volume": 194.7, "taker_buy_quote": 49.99896}, {"ts": 1768634940000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 130.2, "quote_volume": 33.43536, "trades": 1, "taker_buy_volume": 130.2, "taker_buy_quote": 33.43536}, {"ts": 1768635000000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 464.0, "quote_volume": 119.20549, "trades": 5, "taker_buy_volume": 464.0, "taker_buy_quote": 119.20549}, {"ts": 1768635060000, "open": 0.2569, "high": 0.2569, "low": 0.2565, "close": 0.2566, "volume": 1625.4, "quote_volume": 417.20702, "trades": 10, "taker_buy_volume": 195.0, "taker_buy_quote": 50.037}, {"ts": 1768635120000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 1254.2, "quote_volume": 321.71049, "trades": 6, "taker_buy_volume": 81.9, "taker_buy_quote": 21.01554}, {"ts": 1768635180000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 469.8, "quote_volume": 120.46068, "trades": 2, "taker_buy_volume": 19.8, "taker_buy_quote": 5.08068}, {"ts": 1768635240000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635300000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635360000, "open": 0.2564, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 6825.0, "quote_volume": 1749.39194, "trades": 9, "taker_buy_volume": 6335.9, "taker_buy_quote": 1624.03561}, {"ts": 1768635420000, "open": 0.2562, "high": 0.2567, "low": 0.256, "close": 0.2567, "volume": 19015.4, "quote_volume": 4872.16856, "trades": 43, "taker_buy_volume": 18448.1, "taker_buy_quote": 4726.92803}, {"ts": 1768635480000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 23.7, "quote_volume": 6.07668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635540000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 39.1, "quote_volume": 10.02133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635600000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635660000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635720000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635780000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 30.4, "quote_volume": 7.79152, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 7.79152}, {"ts": 1768635840000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 145.2, "quote_volume": 37.20024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635900000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 78.2, "quote_volume": 20.03093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635960000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636020000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2559, "volume": 1196.5, "quote_volume": 306.23323, "trades": 7, "taker_buy_volume": 531.9, "taker_buy_quote": 136.1214}, {"ts": 1768636080000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 2139.5, "quote_volume": 547.49916, "trades": 11, "taker_buy_volume": 1830.2, "taker_buy_quote": 468.35318}, {"ts": 1768636140000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 1862.2, "quote_volume": 476.29353, "trades": 6, "taker_buy_volume": 1206.1, "taker_buy_quote": 308.48376}, {"ts": 1768636200000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 1341.4, "quote_volume": 343.02569, "trades": 5, "taker_buy_volume": 891.4, "taker_buy_quote": 227.96069}, {"ts": 1768636260000, "open": 0.2556, "high": 0.2559, "low": 0.2555, "close": 0.2556, "volume": 4699.6, "quote_volume": 1201.53235, "trades": 20, "taker_buy_volume": 2464.4, "taker_buy_quote": 630.21729}, {"ts": 1768636320000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 1317.4, "quote_volume": 336.85918, "trades": 4, "taker_buy_volume": 1137.4, "taker_buy_quote": 290.83318}, {"ts": 1768636380000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636440000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 180.0, "quote_volume": 46.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636500000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636560000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636620000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636680000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636740000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636800000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 221.8, "quote_volume": 56.71426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636860000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 23.4, "quote_volume": 5.98572, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 5.98572}, {"ts": 1768636920000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636980000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 750.3, "quote_volume": 191.88174, "trades": 3, "taker_buy_volume": 750.3, "taker_buy_quote": 191.88174}, {"ts": 1768637040000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637100000, "open": 0.2559, "high": 0.2562, "low": 0.2559, "close": 0.2561, "volume": 650.6, "quote_volume": 166.61912, "trades": 5, "taker_buy_volume": 117.5, "taker_buy_quote": 30.0839}, {"ts": 1768637160000, "open": 0.2563, "high": 0.2566, "low": 0.2563, "close": 0.2564, "volume": 3204.7, "quote_volume": 821.96373, "trades": 11, "taker_buy_volume": 2319.0, "taker_buy_quote": 594.87025}, {"ts": 1768637220000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 2087.1, "quote_volume": 534.91982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637280000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 115.8, "quote_volume": 29.6643, "trades": 2, "taker_buy_volume": 79.2, "taker_buy_quote": 20.29104}, {"ts": 1768637340000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 489.0, "quote_volume": 125.2818, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 125.2818}, {"ts": 1768637400000, "open": 0.2561, "high": 0.2561, "low": 0.2556, "close": 0.2557, "volume": 15372.2, "quote_volume": 3931.5181, "trades": 47, "taker_buy_volume": 9576.0, "taker_buy_quote": 2449.17152}, {"ts": 1768637460000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 449.8, "quote_volume": 114.96888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637520000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 1378.0, "quote_volume": 352.38288, "trades": 5, "taker_buy_volume": 1378.0, "taker_buy_quote": 352.38288}, {"ts": 1768637580000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 1086.2, "quote_volume": 277.83062, "trades": 5, "taker_buy_volume": 1086.2, "taker_buy_quote": 277.83062}, {"ts": 1768637640000, "open": 0.2557, "high": 0.2561, "low": 0.2556, "close": 0.2556, "volume": 8659.3, "quote_volume": 2215.18622, "trades": 27, "taker_buy_volume": 5242.0, "taker_buy_quote": 1341.47956}, {"ts": 1768637700000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 644.9, "quote_volume": 164.88141, "trades": 2, "taker_buy_volume": 644.9, "taker_buy_quote": 164.88141}, {"ts": 1768637760000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 1892.8, "quote_volume": 483.98896, "trades": 2, "taker_buy_volume": 1442.8, "taker_buy_quote": 368.92396}, {"ts": 1768637820000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 29.8, "quote_volume": 7.62284, "trades": 1, "taker_buy_volume": 29.8, "taker_buy_quote": 7.62284}, {"ts": 1768637880000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 710.0, "quote_volume": 181.547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637940000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 1960.6, "quote_volume": 501.1583, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 230.13}, {"ts": 1768638000000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638060000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638120000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638180000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638240000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 948.6, "quote_volume": 242.7008, "trades": 5, "taker_buy_volume": 498.6, "taker_buy_quote": 127.5908}, {"ts": 1768638300000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638360000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638420000, "open": 0.256, "high": 0.2562, "low": 0.2557, "close": 0.2561, "volume": 4453.3, "quote_volume": 1139.36559, "trades": 17, "taker_buy_volume": 287.3, "taker_buy_quote": 73.59453}, {"ts": 1768638480000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 3751.1, "quote_volume": 961.08374, "trades": 20, "taker_buy_volume": 1734.5, "taker_buy_quote": 444.50344}, {"ts": 1768638540000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638600000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638660000, "open": 0.2563, "high": 0.2567, "low": 0.2563, "close": 0.2567, "volume": 1062.5, "quote_volume": 272.65347, "trades": 7, "taker_buy_volume": 1062.5, "taker_buy_quote": 272.65347}, {"ts": 1768638720000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 4536.4, "quote_volume": 1164.04474, "trades": 11, "taker_buy_volume": 45.0, "taker_buy_quote": 11.5515}, {"ts": 1768638780000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638840000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 39.1, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638900000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 2033.0, "quote_volume": 521.91722, "trades": 7, "taker_buy_volume": 2033.0, "taker_buy_quote": 521.91722}, {"ts": 1768638960000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639020000, "open": 0.2569, "high": 0.2571, "low": 0.2567, "close": 0.2567, "volume": 3579.8, "quote_volume": 919.47902, "trades": 16, "taker_buy_volume": 1059.8, "taker_buy_quote": 272.34765}, {"ts": 1768639080000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 23.7, "quote_volume": 6.08379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639140000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 78.0, "quote_volume": 20.0187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639200000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639260000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 116.0, "quote_volume": 29.754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639320000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 117.2, "quote_volume": 30.03836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639380000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 489.1, "quote_volume": 125.25851, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 115.245}, {"ts": 1768639440000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 281.0, "quote_volume": 71.9922, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 71.9922}, {"ts": 1768639500000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639560000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 60.2, "quote_volume": 15.42324, "trades": 1, "taker_buy_volume": 60.2, "taker_buy_quote": 15.42324}, {"ts": 1768639620000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639680000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 79.0, "quote_volume": 20.2477, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 20.2477}, {"ts": 1768639740000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639800000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 118.0, "quote_volume": 30.2552, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 30.2552}, {"ts": 1768639860000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 37.7, "quote_volume": 9.67005, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 9.67005}, {"ts": 1768639920000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639980000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640040000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 122.2, "quote_volume": 31.33208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640100000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 78.2, "quote_volume": 20.03875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640160000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 417.7, "quote_volume": 106.93511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640220000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640280000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640340000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640400000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 34.7, "quote_volume": 8.88667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640460000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640520000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 34.2, "quote_volume": 8.75862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640580000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640640000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1689.2, "quote_volume": 432.4352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640760000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 343.8, "quote_volume": 87.97842, "trades": 3, "taker_buy_volume": 304.6, "taker_buy_quote": 77.94714}, {"ts": 1768640820000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 32.7, "quote_volume": 8.36793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640880000, "open": 0.2558, "high": 0.2562, "low": 0.2557, "close": 0.2562, "volume": 12631.6, "quote_volume": 3233.47773, "trades": 46, "taker_buy_volume": 11253.3, "taker_buy_quote": 2880.9975}, {"ts": 1768640940000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 1164.2, "quote_volume": 298.12313, "trades": 4, "taker_buy_volume": 429.3, "taker_buy_quote": 109.94373}, {"ts": 1768641000000, "open": 0.2559, "high": 0.2559, "low": 0.2556, "close": 0.2556, "volume": 976.0, "quote_volume": 249.53589, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641060000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 194.3, "quote_volume": 49.66308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641120000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 455.5, "quote_volume": 116.4258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641180000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641240000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641300000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 207.8, "quote_volume": 53.0929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641360000, "open": 0.2555, "high": 0.2558, "low": 0.2555, "close": 0.2557, "volume": 2515.6, "quote_volume": 643.00595, "trades": 10, "taker_buy_volume": 1985.7, "taker_buy_quote": 507.56351}, {"ts": 1768641420000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641480000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 972.7, "quote_volume": 248.66712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641540000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641600000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 20.9, "quote_volume": 5.34413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641660000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 4628.2, "quote_volume": 1182.96792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641720000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 1072.2, "quote_volume": 273.98423, "trades": 6, "taker_buy_volume": 821.3, "taker_buy_quote": 209.87928}, {"ts": 1768641780000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 76.8, "quote_volume": 19.6224, "trades": 1, "taker_buy_volume": 76.8, "taker_buy_quote": 19.6224}, {"ts": 1768641840000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641900000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 39.2, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.01952}, {"ts": 1768641960000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 489.2, "quote_volume": 125.08844, "trades": 2, "taker_buy_volume": 489.2, "taker_buy_quote": 125.08844}, {"ts": 1768642020000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 78.4, "quote_volume": 20.05864, "trades": 2, "taker_buy_volume": 78.4, "taker_buy_quote": 20.05864}, {"ts": 1768642080000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 3494.6, "quote_volume": 894.02044, "trades": 9, "taker_buy_volume": 481.3, "taker_buy_quote": 123.16154}, {"ts": 1768642140000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642200000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642260000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 31.9, "quote_volume": 8.16321, "trades": 1, "taker_buy_volume": 31.9, "taker_buy_quote": 8.16321}, {"ts": 1768642320000, "open": 0.2559, "high": 0.2559, "low": 0.2556, "close": 0.2557, "volume": 3142.9, "quote_volume": 803.86382, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 230.085}, {"ts": 1768642380000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 1519.7, "quote_volume": 388.45232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642440000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 52.9, "quote_volume": 13.51595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642500000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 52.5, "quote_volume": 13.419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642560000, "open": 0.2556, "high": 0.256, "low": 0.2556, "close": 0.256, "volume": 7300.1, "quote_volume": 1866.43013, "trades": 12, "taker_buy_volume": 6707.2, "taker_buy_quote": 1714.88489}, {"ts": 1768642620000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 1000.0, "quote_volume": 255.845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642680000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642740000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.2, "quote_volume": 10.02344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642800000, "open": 0.2557, "high": 0.2561, "low": 0.2557, "close": 0.2561, "volume": 2656.9, "quote_volume": 679.77013, "trades": 12, "taker_buy_volume": 2656.9, "taker_buy_quote": 679.77013}, {"ts": 1768642860000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 39.2, "quote_volume": 10.03912, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.03912}, {"ts": 1768642920000, "open": 0.2562, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 137.4, "quote_volume": 35.21562, "trades": 5, "taker_buy_volume": 137.4, "taker_buy_quote": 35.21562}, {"ts": 1768642980000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 489.2, "quote_volume": 125.4798, "trades": 3, "taker_buy_volume": 489.2, "taker_buy_quote": 125.4798}, {"ts": 1768643040000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 189.8, "quote_volume": 48.71774, "trades": 4, "taker_buy_volume": 189.8, "taker_buy_quote": 48.71774}, {"ts": 1768643100000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 113.4, "quote_volume": 29.10978, "trades": 1, "taker_buy_volume": 113.4, "taker_buy_quote": 29.10978}, {"ts": 1768643160000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643220000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643280000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 267.3, "quote_volume": 68.64264, "trades": 2, "taker_buy_volume": 267.3, "taker_buy_quote": 68.64264}, {"ts": 1768643340000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 39.2, "quote_volume": 10.07048, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.07048}, {"ts": 1768643400000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 74.5, "quote_volume": 19.13905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643460000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 306.1, "quote_volume": 78.68907, "trades": 5, "taker_buy_volume": 306.1, "taker_buy_quote": 78.68907}, {"ts": 1768643520000, "open": 0.2572, "high": 0.2573, "low": 0.2569, "close": 0.2569, "volume": 17953.9, "quote_volume": 4616.76726, "trades": 55, "taker_buy_volume": 6409.6, "taker_buy_quote": 1648.58191}, {"ts": 1768643580000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 907.3, "quote_volume": 233.27603, "trades": 4, "taker_buy_volume": 92.0, "taker_buy_quote": 23.6624}, {"ts": 1768643640000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 450.0, "quote_volume": 115.695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643700000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643760000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643820000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643880000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643940000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644000000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 394.6, "quote_volume": 101.45166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644060000, "open": 0.257, "high": 0.257, "low": 0.2567, "close": 0.2567, "volume": 730.0, "quote_volume": 187.46892, "trades": 7, "taker_buy_volume": 545.2, "taker_buy_quote": 140.00736}, {"ts": 1768644120000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 12174.7, "quote_volume": 3126.46686, "trades": 7, "taker_buy_volume": 12174.7, "taker_buy_quote": 3126.46686}, {"ts": 1768644180000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 450.0, "quote_volume": 115.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39.0, "quote_volume": 10.023, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1768644300000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 392.3, "quote_volume": 100.86033, "trades": 3, "taker_buy_volume": 392.3, "taker_buy_quote": 100.86033}, {"ts": 1768644360000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 594.5, "quote_volume": 152.84595, "trades": 2, "taker_buy_volume": 594.5, "taker_buy_quote": 152.84595}, {"ts": 1768644420000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644480000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644540000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644600000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644660000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 39.0, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644720000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 23.6, "quote_volume": 6.06048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644780000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644840000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644900000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 299.5, "quote_volume": 76.94155, "trades": 1, "taker_buy_volume": 299.5, "taker_buy_quote": 76.94155}, {"ts": 1768644960000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645020000, "open": 0.2569, "high": 0.2571, "low": 0.2564, "close": 0.2571, "volume": 7425.6, "quote_volume": 1907.17631, "trades": 35, "taker_buy_volume": 5683.0, "taker_buy_quote": 1459.69119}, {"ts": 1768645080000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645140000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645200000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 69.0, "quote_volume": 17.7399, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 17.7399}, {"ts": 1768645260000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 528.0, "quote_volume": 135.6471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645320000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645380000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 131.7, "quote_volume": 33.82056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645440000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645500000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645560000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645620000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645680000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.257, "volume": 7051.4, "quote_volume": 1810.84738, "trades": 5, "taker_buy_volume": 7051.4, "taker_buy_quote": 1810.84738}, {"ts": 1768645740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645800000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645860000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645920000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 28.5, "quote_volume": 7.32165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645980000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646040000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 4588.7, "quote_volume": 1178.37816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646100000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 384.6, "quote_volume": 98.72682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646160000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646220000, "open": 0.2567, "high": 0.2567, "low": 0.2563, "close": 0.2563, "volume": 2858.8, "quote_volume": 733.46898, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646280000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646340000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 717.9, "quote_volume": 183.99777, "trades": 3, "taker_buy_volume": 717.9, "taker_buy_quote": 183.99777}, {"ts": 1768646400000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 758.6, "quote_volume": 194.42918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646460000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646520000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646580000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646640000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646700000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 78.2, "quote_volume": 20.03093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646760000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646820000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646880000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 25.4, "quote_volume": 6.50748, "trades": 1, "taker_buy_volume": 25.4, "taker_buy_quote": 6.50748}, {"ts": 1768646940000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647000000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647060000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647120000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647180000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 523.7, "quote_volume": 134.1329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647240000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647300000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647360000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647420000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647480000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647540000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647600000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 491.8, "quote_volume": 125.95416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647660000, "open": 0.256, "high": 0.2561, "low": 0.2555, "close": 0.256, "volume": 7054.4, "quote_volume": 1804.65107, "trades": 27, "taker_buy_volume": 2342.8, "taker_buy_quote": 599.72557}, {"ts": 1768647720000, "open": 0.256, "high": 0.2562, "low": 0.2559, "close": 0.2562, "volume": 6566.5, "quote_volume": 1681.34366, "trades": 21, "taker_buy_volume": 5874.5, "taker_buy_quote": 1504.24058}, {"ts": 1768647780000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 450.0, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647840000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647900000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 1537.7, "quote_volume": 393.85804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647960000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 78.3, "quote_volume": 20.04088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648020000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648080000, "open": 0.2558, "high": 0.2558, "low": 0.2552, "close": 0.2556, "volume": 13108.9, "quote_volume": 3350.35146, "trades": 39, "taker_buy_volume": 6340.2, "taker_buy_quote": 1620.46851}, {"ts": 1768648140000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648200000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 147.4, "quote_volume": 37.6941, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02736}, {"ts": 1768648260000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648320000, "open": 0.2557, "high": 0.2562, "low": 0.2557, "close": 0.256, "volume": 7684.4, "quote_volume": 1966.888, "trades": 27, "taker_buy_volume": 6211.0, "taker_buy_quote": 1589.7669}, {"ts": 1768648380000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648440000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648500000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 467.3, "quote_volume": 119.67553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648560000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 39.1, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.01742}, {"ts": 1768648620000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 71.8, "quote_volume": 18.39516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648680000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648740000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 156.0, "quote_volume": 39.9828, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 39.9828}, {"ts": 1768648800000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648860000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648920000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648980000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 39.1, "quote_volume": 10.02524, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02524}, {"ts": 1768649040000, "open": 0.2565, "high": 0.2575, "low": 0.2565, "close": 0.2575, "volume": 7262.2, "quote_volume": 1866.15421, "trades": 24, "taker_buy_volume": 6732.7, "taker_buy_quote": 1730.11307}, {"ts": 1768649100000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 450.0, "quote_volume": 115.875, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 115.875}, {"ts": 1768649160000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649220000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649280000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 39.2, "quote_volume": 10.09792, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.09792}, {"ts": 1768649340000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 404.2, "quote_volume": 104.21197, "trades": 6, "taker_buy_volume": 209.9, "taker_buy_quote": 54.12145}, {"ts": 1768649400000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649460000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649520000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 945.5, "quote_volume": 243.55398, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649580000, "open": 0.2576, "high": 0.2579, "low": 0.2576, "close": 0.2579, "volume": 103.1, "quote_volume": 26.57218, "trades": 3, "taker_buy_volume": 103.1, "taker_buy_quote": 26.57218}, {"ts": 1768649640000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649700000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649760000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 1147.1, "quote_volume": 295.62664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649820000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649880000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 77.8, "quote_volume": 20.03739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649940000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650000000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650060000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 663.1, "quote_volume": 170.69936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650120000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 39.0, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650180000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650240000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 1193.8, "quote_volume": 306.97488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650300000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 241.4, "quote_volume": 62.06394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650360000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 58.4, "quote_volume": 15.00686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650420000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650480000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650540000, "open": 0.257, "high": 0.257, "low": 0.2566, "close": 0.2566, "volume": 10709.3, "quote_volume": 2749.56503, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650600000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650660000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650720000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 895.6, "quote_volume": 229.85596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650780000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650840000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650900000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650960000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 2082.5, "quote_volume": 534.17612, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651020000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651080000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 450.0, "quote_volume": 115.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651140000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651200000, "open": 0.2562, "high": 0.2562, "low": 0.2558, "close": 0.2561, "volume": 7460.3, "quote_volume": 1910.15249, "trades": 31, "taker_buy_volume": 5967.7, "taker_buy_quote": 1528.08721}, {"ts": 1768651260000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651320000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 395.0, "quote_volume": 101.0805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651380000, "open": 0.2559, "high": 0.2563, "low": 0.2556, "close": 0.2556, "volume": 11170.2, "quote_volume": 2859.82165, "trades": 55, "taker_buy_volume": 8917.0, "taker_buy_quote": 2283.35843}, {"ts": 1768651440000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 1555.7, "quote_volume": 398.02244, "trades": 6, "taker_buy_volume": 1105.7, "taker_buy_quote": 282.91244}, {"ts": 1768651500000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 1171.3, "quote_volume": 299.65011, "trades": 6, "taker_buy_volume": 765.7, "taker_buy_quote": 195.89763}, {"ts": 1768651560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 39.1, "quote_volume": 10.0096, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 10.0096}, {"ts": 1768651620000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 549.1, "quote_volume": 140.57824, "trades": 6, "taker_buy_volume": 86.4, "taker_buy_quote": 22.12704}, {"ts": 1768651680000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651740000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 78.3, "quote_volume": 20.04088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651800000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 450.0, "quote_volume": 115.155, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 115.155}, {"ts": 1768651860000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 78.2, "quote_volume": 20.0231, "trades": 2, "taker_buy_volume": 78.2, "taker_buy_quote": 20.0231}, {"ts": 1768651920000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651980000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652040000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 592.4, "quote_volume": 151.82819, "trades": 6, "taker_buy_volume": 592.4, "taker_buy_quote": 151.82819}, {"ts": 1768652100000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 1380.5, "quote_volume": 354.17958, "trades": 7, "taker_buy_volume": 1380.5, "taker_buy_quote": 354.17958}, {"ts": 1768652160000, "open": 0.2567, "high": 0.2568, "low": 0.2565, "close": 0.2565, "volume": 1447.2, "quote_volume": 371.45655, "trades": 12, "taker_buy_volume": 97.9, "taker_buy_quote": 25.13682}, {"ts": 1768652220000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 1584.7, "quote_volume": 406.16047, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652280000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652340000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 2960.1, "quote_volume": 757.74859, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652400000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 1907.8, "quote_volume": 488.2651, "trades": 5, "taker_buy_volume": 1474.3, "taker_buy_quote": 377.3758}, {"ts": 1768652460000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 2336.9, "quote_volume": 597.82726, "trades": 9, "taker_buy_volume": 1304.8, "taker_buy_quote": 333.85332}, {"ts": 1768652520000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652580000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 195.6, "quote_volume": 50.05404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652640000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652700000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652760000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652820000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 305.1, "quote_volume": 78.1056, "trades": 2, "taker_buy_volume": 305.1, "taker_buy_quote": 78.1056}, {"ts": 1768652880000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652940000, "open": 0.2559, "high": 0.2559, "low": 0.2554, "close": 0.2557, "volume": 17269.3, "quote_volume": 4416.30636, "trades": 55, "taker_buy_volume": 2112.5, "taker_buy_quote": 540.24736}, {"ts": 1768653000000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 797.5, "quote_volume": 203.92098, "trades": 3, "taker_buy_volume": 797.5, "taker_buy_quote": 203.92098}, {"ts": 1768653060000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2558, "volume": 2576.8, "quote_volume": 658.89977, "trades": 7, "taker_buy_volume": 2576.8, "taker_buy_quote": 658.89977}, {"ts": 1768653120000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 1734.2, "quote_volume": 443.76119, "trades": 5, "taker_buy_volume": 1734.2, "taker_buy_quote": 443.76119}, {"ts": 1768653180000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653240000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 58.7, "quote_volume": 15.02133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653300000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653360000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653420000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 276.7, "quote_volume": 70.80753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653480000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653540000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 1079.2, "quote_volume": 276.3202, "trades": 3, "taker_buy_volume": 1079.2, "taker_buy_quote": 276.3202}, {"ts": 1768653600000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 22.7, "quote_volume": 5.81574, "trades": 1, "taker_buy_volume": 22.7, "taker_buy_quote": 5.81574}, {"ts": 1768653660000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 23.8, "quote_volume": 6.09756, "trades": 2, "taker_buy_volume": 23.8, "taker_buy_quote": 6.09756}, {"ts": 1768653720000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653780000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653840000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653900000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 106.0, "quote_volume": 27.1572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653960000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 25.9, "quote_volume": 6.6304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654020000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654080000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 1011.9, "quote_volume": 259.28175, "trades": 4, "taker_buy_volume": 1011.9, "taker_buy_quote": 259.28175}, {"ts": 1768654140000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 39.1, "quote_volume": 10.02524, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02524}, {"ts": 1768654200000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654260000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654320000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 489.1, "quote_volume": 125.30742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654380000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 1114.1, "quote_volume": 285.40979, "trades": 5, "taker_buy_volume": 661.5, "taker_buy_quote": 169.4763}, {"ts": 1768654440000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 413.5, "quote_volume": 105.95742, "trades": 4, "taker_buy_volume": 187.2, "taker_buy_quote": 47.97936}, {"ts": 1768654500000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 678.9, "quote_volume": 173.93418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654560000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 140.0, "quote_volume": 35.882, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 35.882}, {"ts": 1768654620000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654680000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654740000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654800000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 489.1, "quote_volume": 125.40524, "trades": 3, "taker_buy_volume": 489.1, "taker_buy_quote": 125.40524}, {"ts": 1768654860000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 93.7, "quote_volume": 24.03405, "trades": 2, "taker_buy_volume": 93.7, "taker_buy_quote": 24.03405}, {"ts": 1768654920000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654980000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 619.6, "quote_volume": 158.85239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655040000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 78.2, "quote_volume": 20.03093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655100000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 1227.5, "quote_volume": 314.22267, "trades": 10, "taker_buy_volume": 1175.0, "taker_buy_quote": 300.78659}, {"ts": 1768655160000, "open": 0.2561, "high": 0.2564, "low": 0.2561, "close": 0.2564, "volume": 477.1, "quote_volume": 122.23445, "trades": 8, "taker_buy_volume": 477.1, "taker_buy_quote": 122.23445}, {"ts": 1768655220000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655280000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 362.2, "quote_volume": 92.79564, "trades": 3, "taker_buy_volume": 323.1, "taker_buy_quote": 82.77822}, {"ts": 1768655340000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 39.1, "quote_volume": 10.01351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655400000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 688.7, "quote_volume": 176.28551, "trades": 6, "taker_buy_volume": 346.0, "taker_buy_quote": 88.55858}, {"ts": 1768655460000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 78.3, "quote_volume": 20.04871, "trades": 2, "taker_buy_volume": 78.3, "taker_buy_quote": 20.04871}, {"ts": 1768655520000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 1578.6, "quote_volume": 404.43732, "trades": 4, "taker_buy_volume": 716.9, "taker_buy_quote": 183.66978}, {"ts": 1768655580000, "open": 0.2563, "high": 0.2567, "low": 0.2563, "close": 0.2566, "volume": 5113.8, "quote_volume": 1312.04153, "trades": 15, "taker_buy_volume": 5113.8, "taker_buy_quote": 1312.04153}, {"ts": 1768655640000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 1439.9, "quote_volume": 369.62233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655700000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655760000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 39.0, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0152}, {"ts": 1768655820000, "open": 0.2569, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 3934.4, "quote_volume": 1011.89407, "trades": 9, "taker_buy_volume": 3934.4, "taker_buy_quote": 1011.89407}, {"ts": 1768655880000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 1245.1, "quote_volume": 320.48863, "trades": 6, "taker_buy_volume": 589.9, "taker_buy_quote": 151.84015}, {"ts": 1768655940000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 322.2, "quote_volume": 82.89036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656000000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 316.1, "quote_volume": 81.2338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656060000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 39.0, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656120000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656180000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 39.0, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656240000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656300000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656360000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 77.9, "quote_volume": 19.99693, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 19.99693}, {"ts": 1768656420000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 39.0, "quote_volume": 10.0074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656480000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656540000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 387.1, "quote_volume": 99.32986, "trades": 3, "taker_buy_volume": 367.1, "taker_buy_quote": 94.19786}, {"ts": 1768656600000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 486.6, "quote_volume": 124.83309, "trades": 4, "taker_buy_volume": 447.5, "taker_buy_quote": 114.80394}, {"ts": 1768656660000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 342.9, "quote_volume": 87.95385, "trades": 2, "taker_buy_volume": 342.9, "taker_buy_quote": 87.95385}, {"ts": 1768656720000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 183.6, "quote_volume": 47.13011, "trades": 4, "taker_buy_volume": 183.6, "taker_buy_quote": 47.13011}, {"ts": 1768656780000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 319.3, "quote_volume": 81.99624, "trades": 2, "taker_buy_volume": 319.3, "taker_buy_quote": 81.99624}, {"ts": 1768656840000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 489.0, "quote_volume": 125.5791, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 125.5791}, {"ts": 1768656900000, "open": 0.2569, "high": 0.2569, "low": 0.2566, "close": 0.2566, "volume": 339.7, "quote_volume": 87.24553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656960000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657020000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657080000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 26.5, "quote_volume": 6.7999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657140000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 320.4, "quote_volume": 82.25058, "trades": 2, "taker_buy_volume": 320.4, "taker_buy_quote": 82.25058}, {"ts": 1768657200000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 78.0, "quote_volume": 20.0343, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0191}, {"ts": 1768657260000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 450.0, "quote_volume": 115.56, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657320000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657380000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 39.0, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0191}, {"ts": 1768657440000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 78.0, "quote_volume": 20.0499, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0499}, {"ts": 1768657500000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 31.6, "quote_volume": 8.12436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657560000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 39.0, "quote_volume": 10.0308, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0308}, {"ts": 1768657620000, "open": 0.2573, "high": 0.2577, "low": 0.2573, "close": 0.2577, "volume": 1486.4, "quote_volume": 382.80102, "trades": 10, "taker_buy_volume": 644.5, "taker_buy_quote": 165.95875}, {"ts": 1768657680000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 619.4, "quote_volume": 159.77054, "trades": 7, "taker_buy_volume": 117.0, "taker_buy_quote": 30.17433}, {"ts": 1768657740000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2582, "volume": 4574.7, "quote_volume": 1181.34412, "trades": 13, "taker_buy_volume": 2580.4, "taker_buy_quote": 666.26779}, {"ts": 1768657800000, "open": 0.2581, "high": 0.2581, "low": 0.2577, "close": 0.2579, "volume": 31201.1, "quote_volume": 8048.52245, "trades": 34, "taker_buy_volume": 3007.0, "taker_buy_quote": 775.76006}, {"ts": 1768657860000, "open": 0.258, "high": 0.2583, "low": 0.258, "close": 0.2583, "volume": 713.1, "quote_volume": 184.08148, "trades": 5, "taker_buy_volume": 713.1, "taker_buy_quote": 184.08148}, {"ts": 1768657920000, "open": 0.2583, "high": 0.2585, "low": 0.2582, "close": 0.2582, "volume": 4910.3, "quote_volume": 1268.25911, "trades": 18, "taker_buy_volume": 1256.5, "taker_buy_quote": 324.69324}, {"ts": 1768657980000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 116.4, "quote_volume": 30.0312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658040000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2574, "volume": 194.5, "quote_volume": 50.1032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658100000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 187.2, "quote_volume": 48.14864, "trades": 5, "taker_buy_volume": 31.1, "taker_buy_quote": 7.99581}, {"ts": 1768658160000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658220000, "open": 0.2572, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 5066.5, "quote_volume": 1302.92302, "trades": 9, "taker_buy_volume": 206.0, "taker_buy_quote": 52.9832}, {"ts": 1768658280000, "open": 0.2573, "high": 0.2574, "low": 0.2572, "close": 0.2572, "volume": 6310.5, "quote_volume": 1623.69625, "trades": 20, "taker_buy_volume": 2408.7, "taker_buy_quote": 619.95048}, {"ts": 1768658340000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658400000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 116.9, "quote_volume": 30.04329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658460000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 575.1, "quote_volume": 147.65226, "trades": 4, "taker_buy_volume": 201.9, "taker_buy_quote": 51.84792}, {"ts": 1768658520000, "open": 0.2567, "high": 0.2567, "low": 0.2562, "close": 0.2563, "volume": 13915.6, "quote_volume": 3570.53263, "trades": 21, "taker_buy_volume": 1919.3, "taker_buy_quote": 492.23896}, {"ts": 1768658580000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.2562, "volume": 1865.5, "quote_volume": 477.75269, "trades": 13, "taker_buy_volume": 345.4, "taker_buy_quote": 88.47096}, {"ts": 1768658640000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 5065.2, "quote_volume": 1296.78485, "trades": 12, "taker_buy_volume": 261.5, "taker_buy_quote": 66.97015}, {"ts": 1768658700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658760000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 7123.6, "quote_volume": 1823.37497, "trades": 21, "taker_buy_volume": 2883.6, "taker_buy_quote": 738.02529}, {"ts": 1768658820000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 4371.3, "quote_volume": 1118.31745, "trades": 7, "taker_buy_volume": 2416.2, "taker_buy_quote": 618.06396}, {"ts": 1768658880000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658940000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 678.0, "quote_volume": 173.44684, "trades": 4, "taker_buy_volume": 261.9, "taker_buy_quote": 67.00846}, {"ts": 1768659000000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 1755.3, "quote_volume": 449.36071, "trades": 4, "taker_buy_volume": 1755.3, "taker_buy_quote": 449.36071}, {"ts": 1768659060000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 82.7, "quote_volume": 21.18774, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 10.01742}, {"ts": 1768659120000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 51.8, "quote_volume": 13.26848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659180000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659240000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 2352.0, "quote_volume": 602.82334, "trades": 8, "taker_buy_volume": 1452.0, "taker_buy_quote": 372.15334}, {"ts": 1768659300000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 3094.1, "quote_volume": 793.32724, "trades": 5, "taker_buy_volume": 3094.1, "taker_buy_quote": 793.32724}, {"ts": 1768659360000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 1091.9, "quote_volume": 280.1738, "trades": 5, "taker_buy_volume": 1091.9, "taker_buy_quote": 280.1738}, {"ts": 1768659420000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 572.7, "quote_volume": 146.86471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659480000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 110.2, "quote_volume": 28.25528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659540000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 39.1, "quote_volume": 10.02133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659600000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 152.4, "quote_volume": 39.04488, "trades": 4, "taker_buy_volume": 72.4, "taker_buy_quote": 18.54888}, {"ts": 1768659660000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 6075.9, "quote_volume": 1555.05522, "trades": 19, "taker_buy_volume": 3752.6, "taker_buy_quote": 960.43769}, {"ts": 1768659720000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 9986.0, "quote_volume": 2558.01117, "trades": 23, "taker_buy_volume": 5311.6, "taker_buy_quote": 1360.47489}, {"ts": 1768659780000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659840000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 78.4, "quote_volume": 20.06647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659900000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659960000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660020000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 1735.3, "quote_volume": 443.99825, "trades": 6, "taker_buy_volume": 1246.1, "taker_buy_quote": 318.86089}, {"ts": 1768660080000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 3349.4, "quote_volume": 857.09254, "trades": 11, "taker_buy_volume": 2786.9, "taker_buy_quote": 713.17129}, {"ts": 1768660140000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 52.4, "quote_volume": 13.4144, "trades": 1, "taker_buy_volume": 52.4, "taker_buy_quote": 13.4144}, {"ts": 1768660200000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 2771.6, "quote_volume": 709.04595, "trades": 11, "taker_buy_volume": 770.1, "taker_buy_quote": 197.02359}, {"ts": 1768660260000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 218.5, "quote_volume": 55.93991, "trades": 3, "taker_buy_volume": 218.5, "taker_buy_quote": 55.93991}, {"ts": 1768660320000, "open": 0.2561, "high": 0.2568, "low": 0.2561, "close": 0.2568, "volume": 1134.4, "quote_volume": 290.67028, "trades": 8, "taker_buy_volume": 1134.4, "taker_buy_quote": 290.67028}, {"ts": 1768660380000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 291.7, "quote_volume": 74.94981, "trades": 5, "taker_buy_volume": 159.8, "taker_buy_quote": 41.0647}, {"ts": 1768660440000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 39.0, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660500000, "open": 0.2569, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 8422.6, "quote_volume": 2164.65695, "trades": 12, "taker_buy_volume": 8217.4, "taker_buy_quote": 2111.90003}, {"ts": 1768660560000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 1443.0, "quote_volume": 371.15474, "trades": 8, "taker_buy_volume": 1237.8, "taker_buy_quote": 318.39782}, {"ts": 1768660620000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660680000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 456.8, "quote_volume": 117.41977, "trades": 4, "taker_buy_volume": 392.2, "taker_buy_quote": 100.81501}, {"ts": 1768660740000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 721.4, "quote_volume": 185.47194, "trades": 5, "taker_buy_volume": 643.5, "taker_buy_quote": 165.45164}, {"ts": 1768660800000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39.0, "quote_volume": 10.023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660860000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1800.0, "quote_volume": 462.6, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 231.3}, {"ts": 1768660920000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1680.2, "quote_volume": 431.8114, "trades": 5, "taker_buy_volume": 675.0, "taker_buy_quote": 173.475}, {"ts": 1768660980000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661040000, "open": 0.257, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 918.6, "quote_volume": 236.11926, "trades": 3, "taker_buy_volume": 879.6, "taker_buy_quote": 226.10016}, {"ts": 1768661100000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 2928.1, "quote_volume": 751.5628, "trades": 13, "taker_buy_volume": 855.9, "taker_buy_quote": 219.62394}, {"ts": 1768661160000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.257, "volume": 898.7, "quote_volume": 230.87603, "trades": 4, "taker_buy_volume": 898.7, "taker_buy_quote": 230.87603}, {"ts": 1768661220000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 59.3, "quote_volume": 15.23867, "trades": 2, "taker_buy_volume": 22.5, "taker_buy_quote": 5.78475}, {"ts": 1768661280000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 775.6, "quote_volume": 199.25164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661340000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661400000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661460000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661520000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 78.0, "quote_volume": 20.0265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661580000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 852.1, "quote_volume": 218.74577, "trades": 4, "taker_buy_volume": 852.1, "taker_buy_quote": 218.74577}, {"ts": 1768661640000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1708.7, "quote_volume": 439.1359, "trades": 4, "taker_buy_volume": 1708.7, "taker_buy_quote": 439.1359}, {"ts": 1768661700000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661760000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 847.3, "quote_volume": 217.66747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661820000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 450.0, "quote_volume": 115.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661880000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661940000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 676.2, "quote_volume": 173.62554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662000000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662060000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.257, "volume": 655.1, "quote_volume": 168.2668, "trades": 5, "taker_buy_volume": 655.1, "taker_buy_quote": 168.2668}, {"ts": 1768662120000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 39.0, "quote_volume": 10.0269, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0269}, {"ts": 1768662180000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 216.2, "quote_volume": 55.5634, "trades": 3, "taker_buy_volume": 177.2, "taker_buy_quote": 45.5404}, {"ts": 1768662240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662360000, "open": 0.257, "high": 0.2578, "low": 0.257, "close": 0.2575, "volume": 21461.8, "quote_volume": 5524.79353, "trades": 64, "taker_buy_volume": 14851.8, "taker_buy_quote": 3822.21247}, {"ts": 1768662420000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 596.1, "quote_volume": 153.43224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662480000, "open": 0.2573, "high": 0.2576, "low": 0.2573, "close": 0.2576, "volume": 1205.9, "quote_volume": 310.43641, "trades": 9, "taker_buy_volume": 1066.2, "taker_buy_quote": 274.4916}, {"ts": 1768662540000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 97.0, "quote_volume": 24.9969, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 24.9969}, {"ts": 1768662600000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 546.9, "quote_volume": 140.81706, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 115.875}, {"ts": 1768662660000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 566.7, "quote_volume": 145.86858, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 115.83}, {"ts": 1768662720000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 450.0, "quote_volume": 115.83, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 115.83}, {"ts": 1768662780000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 450.0, "quote_volume": 115.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662840000, "open": 0.2573, "high": 0.2573, "low": 0.257, "close": 0.257, "volume": 9191.4, "quote_volume": 2364.11597, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662900000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 450.0, "quote_volume": 115.65, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 115.65}, {"ts": 1768662960000, "open": 0.257, "high": 0.257, "low": 0.2566, "close": 0.2567, "volume": 7789.3, "quote_volume": 1999.39942, "trades": 16, "taker_buy_volume": 761.0, "taker_buy_quote": 195.2772}, {"ts": 1768663020000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 1795.8, "quote_volume": 460.47861, "trades": 11, "taker_buy_volume": 1678.5, "taker_buy_quote": 430.40289}, {"ts": 1768663080000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 143.5, "quote_volume": 36.80775, "trades": 2, "taker_buy_volume": 143.5, "taker_buy_quote": 36.80775}, {"ts": 1768663140000, "open": 0.2566, "high": 0.2569, "low": 0.2566, "close": 0.2569, "volume": 1287.1, "quote_volume": 330.53754, "trades": 7, "taker_buy_volume": 1287.1, "taker_buy_quote": 330.53754}, {"ts": 1768663200000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 39.0, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663260000, "open": 0.2568, "high": 0.2571, "low": 0.2568, "close": 0.2571, "volume": 7785.6, "quote_volume": 2000.62801, "trades": 11, "taker_buy_volume": 7785.6, "taker_buy_quote": 2000.62801}, {"ts": 1768663320000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663380000, "open": 0.2569, "high": 0.2569, "low": 0.2566, "close": 0.2566, "volume": 1101.4, "quote_volume": 282.82108, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663440000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663500000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663560000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663620000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 315.6, "quote_volume": 80.98296, "trades": 2, "taker_buy_volume": 315.6, "taker_buy_quote": 80.98296}, {"ts": 1768663680000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2567, "volume": 617.4, "quote_volume": 158.5052, "trades": 4, "taker_buy_volume": 578.4, "taker_buy_quote": 148.4939}, {"ts": 1768663740000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663800000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 5394.3, "quote_volume": 1383.88109, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663860000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 973.8, "quote_volume": 249.90985, "trades": 3, "taker_buy_volume": 973.8, "taker_buy_quote": 249.90985}, {"ts": 1768663920000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 1083.4, "quote_volume": 277.83266, "trades": 7, "taker_buy_volume": 450.0, "taker_buy_quote": 115.38}, {"ts": 1768663980000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 39.1, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02915}, {"ts": 1768664040000, "open": 0.2566, "high": 0.257, "low": 0.2566, "close": 0.257, "volume": 6616.4, "quote_volume": 1699.63869, "trades": 22, "taker_buy_volume": 6616.4, "taker_buy_quote": 1699.63869}, {"ts": 1768664100000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 39.0, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664160000, "open": 0.2568, "high": 0.2568, "low": 0.2565, "close": 0.2565, "volume": 4217.5, "quote_volume": 1082.26508, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664220000, "open": 0.2565, "high": 0.2566, "low": 0.2562, "close": 0.2564, "volume": 17683.3, "quote_volume": 4532.52645, "trades": 28, "taker_buy_volume": 4386.6, "taker_buy_quote": 1124.8183}, {"ts": 1768664280000, "open": 0.2564, "high": 0.2568, "low": 0.2564, "close": 0.2568, "volume": 5395.7, "quote_volume": 1384.69132, "trades": 19, "taker_buy_volume": 5362.6, "taker_buy_quote": 1376.20117}, {"ts": 1768664340000, "open": 0.2565, "high": 0.2568, "low": 0.2564, "close": 0.2568, "volume": 11863.5, "quote_volume": 3043.92846, "trades": 43, "taker_buy_volume": 10022.0, "taker_buy_quote": 2571.67726}, {"ts": 1768664400000, "open": 0.2565, "high": 0.2568, "low": 0.2564, "close": 0.2568, "volume": 3077.6, "quote_volume": 789.66316, "trades": 16, "taker_buy_volume": 2999.4, "taker_buy_quote": 769.60877}, {"ts": 1768664460000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 2070.8, "quote_volume": 531.39079, "trades": 5, "taker_buy_volume": 646.1, "taker_buy_quote": 165.85387}, {"ts": 1768664520000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 681.6, "quote_volume": 174.97027, "trades": 4, "taker_buy_volume": 681.6, "taker_buy_quote": 174.97027}, {"ts": 1768664580000, "open": 0.2568, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 953.4, "quote_volume": 244.84555, "trades": 6, "taker_buy_volume": 724.0, "taker_buy_quote": 185.94844}, {"ts": 1768664640000, "open": 0.2566, "high": 0.2569, "low": 0.2565, "close": 0.2569, "volume": 6443.7, "quote_volume": 1654.1061, "trades": 31, "taker_buy_volume": 6326.6, "taker_buy_quote": 1624.06605}, {"ts": 1768664700000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 78.1, "quote_volume": 20.06779, "trades": 2, "taker_buy_volume": 78.1, "taker_buy_quote": 20.06779}, {"ts": 1768664760000, "open": 0.2569, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 971.2, "quote_volume": 249.5815, "trades": 8, "taker_buy_volume": 762.3, "taker_buy_quote": 195.91509}, {"ts": 1768664820000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 842.2, "quote_volume": 216.3313, "trades": 8, "taker_buy_volume": 687.0, "taker_buy_quote": 176.47088}, {"ts": 1768664880000, "open": 0.2569, "high": 0.2572, "low": 0.2569, "close": 0.2571, "volume": 4537.3, "quote_volume": 1166.46582, "trades": 19, "taker_buy_volume": 4491.4, "taker_buy_quote": 1154.66952}, {"ts": 1768664940000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 58.2, "quote_volume": 14.96904, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 14.96904}, {"ts": 1768665000000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 235.1, "quote_volume": 60.49123, "trades": 2, "taker_buy_volume": 235.1, "taker_buy_quote": 60.49123}, {"ts": 1768665060000, "open": 0.2572, "high": 0.2572, "low": 0.2565, "close": 0.257, "volume": 30541.2, "quote_volume": 7850.42699, "trades": 60, "taker_buy_volume": 2133.8, "taker_buy_quote": 548.22744}, {"ts": 1768665120000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 524.1, "quote_volume": 134.6937, "trades": 3, "taker_buy_volume": 524.1, "taker_buy_quote": 134.6937}, {"ts": 1768665180000, "open": 0.257, "high": 0.2609, "low": 0.257, "close": 0.2602, "volume": 37343.0, "quote_volume": 9667.51302, "trades": 126, "taker_buy_volume": 30260.6, "taker_buy_quote": 7829.74763}, {"ts": 1768665240000, "open": 0.2603, "high": 0.2613, "low": 0.2589, "close": 0.2597, "volume": 75746.9, "quote_volume": 19688.53346, "trades": 276, "taker_buy_volume": 41034.7, "taker_buy_quote": 10661.35247}, {"ts": 1768665300000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 912.8, "quote_volume": 237.15316, "trades": 9, "taker_buy_volume": 264.6, "taker_buy_quote": 68.7508}, {"ts": 1768665360000, "open": 0.2597, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 9089.4, "quote_volume": 2360.2704, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665420000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 1817.1, "quote_volume": 471.36579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665480000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 115.6, "quote_volume": 29.96354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665540000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 7197.6, "quote_volume": 1864.14568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665600000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 312.4, "quote_volume": 80.97408, "trades": 2, "taker_buy_volume": 312.4, "taker_buy_quote": 80.97408}, {"ts": 1768665660000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2588, "volume": 3184.7, "quote_volume": 824.20226, "trades": 16, "taker_buy_volume": 3087.7, "taker_buy_quote": 799.09676}, {"ts": 1768665720000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2585, "volume": 307.2, "quote_volume": 79.41892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665780000, "open": 0.2585, "high": 0.2585, "low": 0.258, "close": 0.2584, "volume": 9761.0, "quote_volume": 2520.25786, "trades": 32, "taker_buy_volume": 270.8, "taker_buy_quote": 69.97472}, {"ts": 1768665840000, "open": 0.2581, "high": 0.2587, "low": 0.2581, "close": 0.2587, "volume": 8302.2, "quote_volume": 2145.74032, "trades": 31, "taker_buy_volume": 8263.4, "taker_buy_quote": 2135.72604}, {"ts": 1768665900000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 226.4, "quote_volume": 58.52228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665960000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666020000, "open": 0.2585, "high": 0.2585, "low": 0.2582, "close": 0.2582, "volume": 777.4, "quote_volume": 200.91703, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666080000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666140000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 38.8, "quote_volume": 10.01428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666200000, "open": 0.258, "high": 0.258, "low": 0.2577, "close": 0.2577, "volume": 944.7, "quote_volume": 243.58475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666260000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666320000, "open": 0.2579, "high": 0.2583, "low": 0.2579, "close": 0.2583, "volume": 2723.7, "quote_volume": 702.90574, "trades": 13, "taker_buy_volume": 2723.7, "taker_buy_quote": 702.90574}, {"ts": 1768666380000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666440000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 23.8, "quote_volume": 6.1404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666500000, "open": 0.258, "high": 0.2583, "low": 0.2578, "close": 0.2583, "volume": 8380.2, "quote_volume": 2162.42627, "trades": 24, "taker_buy_volume": 6404.8, "taker_buy_quote": 1652.87474}, {"ts": 1768666560000, "open": 0.2584, "high": 0.2584, "low": 0.2579, "close": 0.2579, "volume": 2332.6, "quote_volume": 602.44565, "trades": 11, "taker_buy_volume": 1231.4, "taker_buy_quote": 318.19376}, {"ts": 1768666620000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 38.9, "quote_volume": 10.0362, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.0362}, {"ts": 1768666680000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666740000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 77.8, "quote_volume": 20.06073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666800000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 38.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666860000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 602.4, "quote_volume": 155.12653, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666920000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2572, "volume": 116.8, "quote_volume": 30.05263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666980000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 567.7, "quote_volume": 145.95567, "trades": 3, "taker_buy_volume": 78.7, "taker_buy_quote": 20.23377}, {"ts": 1768667040000, "open": 0.257, "high": 0.257, "low": 0.2567, "close": 0.2568, "volume": 483.0, "quote_volume": 124.03715, "trades": 8, "taker_buy_volume": 311.8, "taker_buy_quote": 80.06215}, {"ts": 1768667100000, "open": 0.2568, "high": 0.2569, "low": 0.2565, "close": 0.2569, "volume": 6714.9, "quote_volume": 1724.22481, "trades": 19, "taker_buy_volume": 5763.6, "taker_buy_quote": 1480.10736}, {"ts": 1768667160000, "open": 0.2567, "high": 0.2568, "low": 0.2563, "close": 0.2566, "volume": 8740.4, "quote_volume": 2242.39228, "trades": 31, "taker_buy_volume": 3611.9, "taker_buy_quote": 927.07601}, {"ts": 1768667220000, "open": 0.2564, "high": 0.2566, "low": 0.2563, "close": 0.2566, "volume": 1173.4, "quote_volume": 300.95682, "trades": 7, "taker_buy_volume": 642.8, "taker_buy_quote": 164.91904}, {"ts": 1768667280000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 1491.9, "quote_volume": 382.74817, "trades": 7, "taker_buy_volume": 39.1, "taker_buy_quote": 10.03306}, {"ts": 1768667340000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 921.2, "quote_volume": 236.5072, "trades": 6, "taker_buy_volume": 804.0, "taker_buy_quote": 206.39852}, {"ts": 1768667400000, "open": 0.2568, "high": 0.2568, "low": 0.2564, "close": 0.2564, "volume": 1118.8, "quote_volume": 286.98326, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667460000, "open": 0.2565, "high": 0.257, "low": 0.2565, "close": 0.257, "volume": 4073.6, "quote_volume": 1045.83253, "trades": 18, "taker_buy_volume": 4073.6, "taker_buy_quote": 1045.83253}, {"ts": 1768667520000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 344.8, "quote_volume": 88.49424, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667580000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 1064.4, "quote_volume": 272.95013, "trades": 8, "taker_buy_volume": 986.2, "taker_buy_quote": 252.89574}, {"ts": 1768667640000, "open": 0.2564, "high": 0.2565, "low": 0.256, "close": 0.2562, "volume": 7399.6, "quote_volume": 1896.21241, "trades": 31, "taker_buy_volume": 5439.9, "taker_buy_quote": 1394.13053}, {"ts": 1768667700000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 2154.2, "quote_volume": 552.12146, "trades": 5, "taker_buy_volume": 2154.2, "taker_buy_quote": 552.12146}, {"ts": 1768667760000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 39.1, "quote_volume": 10.02524, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02524}, {"ts": 1768667820000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 648.4, "quote_volume": 166.32298, "trades": 4, "taker_buy_volume": 648.4, "taker_buy_quote": 166.32298}, {"ts": 1768667880000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 310.0, "quote_volume": 79.59627, "trades": 4, "taker_buy_volume": 117.2, "taker_buy_quote": 30.08523}, {"ts": 1768667940000, "open": 0.2569, "high": 0.2571, "low": 0.2569, "close": 0.257, "volume": 2269.6, "quote_volume": 583.2477, "trades": 12, "taker_buy_volume": 1497.1, "taker_buy_quote": 384.68685}, {"ts": 1768668000000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 680.1, "quote_volume": 174.7857, "trades": 4, "taker_buy_volume": 680.1, "taker_buy_quote": 174.7857}, {"ts": 1768668060000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 39.0, "quote_volume": 10.0269, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0269}, {"ts": 1768668120000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 39.0, "quote_volume": 10.0308, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0308}, {"ts": 1768668180000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 180.8, "quote_volume": 46.48368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668240000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668300000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 1058.7, "quote_volume": 272.35851, "trades": 4, "taker_buy_volume": 1058.7, "taker_buy_quote": 272.35851}, {"ts": 1768668360000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668420000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668480000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668540000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 78.0, "quote_volume": 20.0577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668600000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668660000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 41.5, "quote_volume": 10.6655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668720000, "open": 0.2573, "high": 0.2577, "low": 0.2573, "close": 0.2577, "volume": 1922.8, "quote_volume": 495.12098, "trades": 16, "taker_buy_volume": 1922.8, "taker_buy_quote": 495.12098}, {"ts": 1768668780000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668840000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 6557.5, "quote_volume": 1688.32593, "trades": 15, "taker_buy_volume": 450.0, "taker_buy_quote": 115.83}, {"ts": 1768668900000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 38.9, "quote_volume": 10.00897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668960000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2577, "volume": 910.4, "quote_volume": 234.42282, "trades": 8, "taker_buy_volume": 846.0, "taker_buy_quote": 217.83982}, {"ts": 1768669020000, "open": 0.2577, "high": 0.2579, "low": 0.2576, "close": 0.2576, "volume": 2650.6, "quote_volume": 683.11629, "trades": 15, "taker_buy_volume": 116.7, "taker_buy_quote": 30.08526}, {"ts": 1768669080000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 38.9, "quote_volume": 10.01675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669140000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 38.9, "quote_volume": 10.01286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669200000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 6273.5, "quote_volume": 1614.21655, "trades": 7, "taker_buy_volume": 3105.5, "taker_buy_quote": 799.04515}, {"ts": 1768669260000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669320000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 303.0, "quote_volume": 77.9619, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 77.9619}, {"ts": 1768669380000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 1330.2, "quote_volume": 342.09166, "trades": 6, "taker_buy_volume": 318.8, "taker_buy_quote": 81.96348}, {"ts": 1768669440000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669500000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669560000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669620000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669680000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 450.0, "quote_volume": 115.695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669740000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 206.0, "quote_volume": 52.9626, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 52.9626}, {"ts": 1768669800000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2573, "volume": 806.8, "quote_volume": 207.40448, "trades": 4, "taker_buy_volume": 490.8, "taker_buy_quote": 126.19248}, {"ts": 1768669860000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2577, "volume": 1352.2, "quote_volume": 348.20706, "trades": 7, "taker_buy_volume": 1352.2, "taker_buy_quote": 348.20706}, {"ts": 1768669920000, "open": 0.2577, "high": 0.258, "low": 0.2577, "close": 0.2578, "volume": 2966.9, "quote_volume": 765.11733, "trades": 13, "taker_buy_volume": 2055.4, "taker_buy_quote": 530.1045}, {"ts": 1768669980000, "open": 0.2577, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 479.6, "quote_volume": 123.54165, "trades": 5, "taker_buy_volume": 329.8, "taker_buy_quote": 84.95648}, {"ts": 1768670040000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670100000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 527.8, "quote_volume": 135.89683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670160000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 168.7, "quote_volume": 43.40651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670220000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 94.3, "quote_volume": 24.25396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670280000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 237.4, "quote_volume": 61.04943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670340000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 966.9, "quote_volume": 248.73837, "trades": 4, "taker_buy_volume": 966.9, "taker_buy_quote": 248.73837}, {"ts": 1768670400000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 39.0, "quote_volume": 10.0308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670460000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 1374.9, "quote_volume": 353.83127, "trades": 7, "taker_buy_volume": 924.9, "taker_buy_quote": 238.04627}, {"ts": 1768670520000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 207.7, "quote_volume": 53.42044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670580000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 207.7, "quote_volume": 53.39967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670640000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 2887.9, "quote_volume": 742.86312, "trades": 10, "taker_buy_volume": 2887.9, "taker_buy_quote": 742.86312}, {"ts": 1768670700000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 76.3, "quote_volume": 19.63199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670760000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670820000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670880000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670940000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671000000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 168.7, "quote_volume": 43.40651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671060000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671120000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 528.0, "quote_volume": 135.8427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671180000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 276.1, "quote_volume": 70.97587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671420000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 780.4, "quote_volume": 200.50571, "trades": 4, "taker_buy_volume": 741.4, "taker_buy_quote": 190.48661}, {"ts": 1768671480000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 310.7, "quote_volume": 79.87707, "trades": 3, "taker_buy_volume": 310.7, "taker_buy_quote": 79.87707}, {"ts": 1768671540000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671600000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 39.0, "quote_volume": 10.0308, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0308}, {"ts": 1768671660000, "open": 0.2572, "high": 0.2572, "low": 0.2567, "close": 0.2572, "volume": 14946.8, "quote_volume": 3841.10203, "trades": 47, "taker_buy_volume": 5554.7, "taker_buy_quote": 1427.70753}, {"ts": 1768671720000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 78.0, "quote_volume": 20.0343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671780000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 2526.9, "quote_volume": 648.90792, "trades": 5, "taker_buy_volume": 1191.1, "taker_buy_quote": 305.87448}, {"ts": 1768671840000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 39.0, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0191}, {"ts": 1768671900000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 1178.5, "quote_volume": 302.9234, "trades": 4, "taker_buy_volume": 1178.5, "taker_buy_quote": 302.9234}, {"ts": 1768671960000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672020000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 78.0, "quote_volume": 20.0655, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0655}, {"ts": 1768672080000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 39.0, "quote_volume": 10.0308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672140000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672200000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672260000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 39.0, "quote_volume": 10.0269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672320000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 169.0, "quote_volume": 43.42391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672380000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 1335.2, "quote_volume": 342.92436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672440000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672500000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 385.4, "quote_volume": 98.90306, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672560000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 926.4, "quote_volume": 237.73385, "trades": 5, "taker_buy_volume": 309.6, "taker_buy_quote": 79.44336}, {"ts": 1768672620000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 1512.2, "quote_volume": 388.00852, "trades": 7, "taker_buy_volume": 646.1, "taker_buy_quote": 165.78926}, {"ts": 1768672680000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672740000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 2048.4, "quote_volume": 525.94728, "trades": 8, "taker_buy_volume": 1483.9, "taker_buy_quote": 381.02052}, {"ts": 1768672800000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 5354.6, "quote_volume": 1374.70878, "trades": 20, "taker_buy_volume": 3579.0, "taker_buy_quote": 918.91226}, {"ts": 1768672860000, "open": 0.2567, "high": 0.2567, "low": 0.2563, "close": 0.2567, "volume": 3131.8, "quote_volume": 803.41709, "trades": 18, "taker_buy_volume": 1614.8, "taker_buy_quote": 414.24735}, {"ts": 1768672920000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672980000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 274.1, "quote_volume": 70.41239, "trades": 3, "taker_buy_volume": 78.0, "taker_buy_quote": 20.0343}, {"ts": 1768673040000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 1944.2, "quote_volume": 499.19256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673100000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 78.1, "quote_volume": 20.03655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673160000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2563, "volume": 1723.4, "quote_volume": 441.70543, "trades": 7, "taker_buy_volume": 331.5, "taker_buy_quote": 84.96345}, {"ts": 1768673220000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 1935.2, "quote_volume": 496.18602, "trades": 5, "taker_buy_volume": 1485.2, "taker_buy_quote": 380.80602}, {"ts": 1768673280000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 208.8, "quote_volume": 53.5572, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 10.02915}, {"ts": 1768673340000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 286.0, "quote_volume": 73.3876, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 73.3876}, {"ts": 1768673400000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 5984.9, "quote_volume": 1534.67281, "trades": 15, "taker_buy_volume": 350.7, "taker_buy_quote": 89.95455}, {"ts": 1768673460000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673520000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 790.6, "quote_volume": 202.75281, "trades": 3, "taker_buy_volume": 790.6, "taker_buy_quote": 202.75281}, {"ts": 1768673580000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 58.1, "quote_volume": 14.89103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673640000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673700000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 1530.9, "quote_volume": 392.60318, "trades": 8, "taker_buy_volume": 1480.4, "taker_buy_quote": 379.65498}, {"ts": 1768673760000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 39.1, "quote_volume": 10.03306, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.03306}, {"ts": 1768673820000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 2469.8, "quote_volume": 633.56043, "trades": 12, "taker_buy_volume": 625.8, "taker_buy_quote": 160.52943}, {"ts": 1768673880000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 368.7, "quote_volume": 94.57155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673940000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674000000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674060000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 50.0, "quote_volume": 12.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674120000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 861.3, "quote_volume": 220.92345, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 115.425}, {"ts": 1768674180000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674240000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 24.6, "quote_volume": 6.3099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674300000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674360000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 39.1, "quote_volume": 10.02524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674420000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 567.2, "quote_volume": 145.43008, "trades": 2, "taker_buy_volume": 567.2, "taker_buy_quote": 145.43008}, {"ts": 1768674480000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.2562, "volume": 12740.6, "quote_volume": 3262.56055, "trades": 19, "taker_buy_volume": 7619.8, "taker_buy_quote": 1951.19873}, {"ts": 1768674540000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 341.9, "quote_volume": 87.59478, "trades": 4, "taker_buy_volume": 241.9, "taker_buy_quote": 61.97478}, {"ts": 1768674600000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674660000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 205.4, "quote_volume": 52.64402, "trades": 2, "taker_buy_volume": 205.4, "taker_buy_quote": 52.64402}, {"ts": 1768674720000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674780000, "open": 0.2563, "high": 0.2566, "low": 0.2563, "close": 0.2566, "volume": 2520.7, "quote_volume": 646.3856, "trades": 9, "taker_buy_volume": 2520.7, "taker_buy_quote": 646.3856}, {"ts": 1768674840000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674900000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674960000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 339.1, "quote_volume": 86.94524, "trades": 1, "taker_buy_volume": 339.1, "taker_buy_quote": 86.94524}, {"ts": 1768675020000, "open": 0.2564, "high": 0.2567, "low": 0.2564, "close": 0.2567, "volume": 2490.8, "quote_volume": 638.94611, "trades": 11, "taker_buy_volume": 1902.6, "taker_buy_quote": 488.05815}, {"ts": 1768675080000, "open": 0.2568, "high": 0.2572, "low": 0.2568, "close": 0.2572, "volume": 649.7, "quote_volume": 167.05947, "trades": 6, "taker_buy_volume": 649.7, "taker_buy_quote": 167.05947}, {"ts": 1768675140000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675200000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 19.4, "quote_volume": 4.9858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675260000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675320000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 402.2, "quote_volume": 103.40562, "trades": 2, "taker_buy_volume": 402.2, "taker_buy_quote": 103.40562}, {"ts": 1768675380000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675440000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 710.1, "quote_volume": 182.41156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675500000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675560000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675620000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675680000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675740000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675800000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675860000, "open": 0.2568, "high": 0.2568, "low": 0.2561, "close": 0.2567, "volume": 18088.5, "quote_volume": 4638.12376, "trades": 55, "taker_buy_volume": 10892.2, "taker_buy_quote": 2793.13706}, {"ts": 1768675920000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675980000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676040000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676100000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 827.4, "quote_volume": 212.31084, "trades": 4, "taker_buy_volume": 827.4, "taker_buy_quote": 212.31084}, {"ts": 1768676160000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676220000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 39.1, "quote_volume": 10.02915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676280000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676340000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676400000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676460000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 128.6, "quote_volume": 32.97304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676520000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 100.0, "quote_volume": 25.63, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676580000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676640000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 755.3, "quote_volume": 193.57939, "trades": 5, "taker_buy_volume": 265.3, "taker_buy_quote": 67.99639}, {"ts": 1768676700000, "open": 0.2562, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 2387.1, "quote_volume": 611.71551, "trades": 8, "taker_buy_volume": 1938.0, "taker_buy_quote": 496.65609}, {"ts": 1768676760000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676820000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676880000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676940000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677000000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677060000, "open": 0.2562, "high": 0.2563, "low": 0.256, "close": 0.2563, "volume": 5347.1, "quote_volume": 1369.72728, "trades": 15, "taker_buy_volume": 3834.4, "taker_buy_quote": 982.39255}, {"ts": 1768677120000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 541.8, "quote_volume": 138.85416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677180000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 312.0, "quote_volume": 79.9656, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 79.9656}, {"ts": 1768677240000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 78.2, "quote_volume": 20.05439, "trades": 2, "taker_buy_volume": 78.2, "taker_buy_quote": 20.05439}, {"ts": 1768677300000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677360000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677420000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677480000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677540000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 39.1, "quote_volume": 10.02524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677600000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677660000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 59.0, "quote_volume": 15.11971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677720000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 39.3, "quote_volume": 10.06864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677780000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677840000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677900000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677960000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 182.8, "quote_volume": 46.83336, "trades": 2, "taker_buy_volume": 182.8, "taker_buy_quote": 46.83336}, {"ts": 1768678020000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678080000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 24.5, "quote_volume": 6.27935, "trades": 1, "taker_buy_volume": 24.5, "taker_buy_quote": 6.27935}, {"ts": 1768678140000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678200000, "open": 0.2562, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 832.6, "quote_volume": 213.33517, "trades": 7, "taker_buy_volume": 732.7, "taker_buy_quote": 187.74601}, {"ts": 1768678260000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678320000, "open": 0.2562, "high": 0.2562, "low": 0.2559, "close": 0.2559, "volume": 7397.2, "quote_volume": 1893.27799, "trades": 10, "taker_buy_volume": 4012.0, "taker_buy_quote": 1026.6708}, {"ts": 1768678380000, "open": 0.2558, "high": 0.2571, "low": 0.2552, "close": 0.2571, "volume": 79678.8, "quote_volume": 20379.24733, "trades": 163, "taker_buy_volume": 56468.7, "taker_buy_quote": 14447.08069}, {"ts": 1768678440000, "open": 0.2571, "high": 0.2571, "low": 0.2566, "close": 0.2566, "volume": 1968.4, "quote_volume": 505.54887, "trades": 9, "taker_buy_volume": 0.1, "taker_buy_quote": 0.02571}, {"ts": 1768678500000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678560000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 601.7, "quote_volume": 154.34442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678620000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 1032.7, "quote_volume": 264.99002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678680000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 77.9, "quote_volume": 19.99693, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 19.99693}, {"ts": 1768678740000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 1176.1, "quote_volume": 301.90487, "trades": 3, "taker_buy_volume": 1176.1, "taker_buy_quote": 301.90487}, {"ts": 1768678800000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 75.2, "quote_volume": 19.31136, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0152}, {"ts": 1768678860000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678920000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678980000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 450.0, "quote_volume": 115.56, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 115.56}, {"ts": 1768679040000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 35.4, "quote_volume": 9.08718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679100000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 1162.8, "quote_volume": 298.67832, "trades": 4, "taker_buy_volume": 1162.8, "taker_buy_quote": 298.67832}, {"ts": 1768679160000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.2579, "volume": 8608.6, "quote_volume": 2216.40224, "trades": 32, "taker_buy_volume": 6903.5, "taker_buy_quote": 1777.06632}, {"ts": 1768679220000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 586.4, "quote_volume": 151.27953, "trades": 7, "taker_buy_volume": 172.2, "taker_buy_quote": 44.4276}, {"ts": 1768679280000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 38.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679340000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 7309.4, "quote_volume": 1884.40873, "trades": 7, "taker_buy_volume": 7309.4, "taker_buy_quote": 1884.40873}, {"ts": 1768679400000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 38.9, "quote_volume": 10.02842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679460000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 401.0, "quote_volume": 103.3416, "trades": 3, "taker_buy_volume": 362.1, "taker_buy_quote": 93.31707}, {"ts": 1768679520000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 273.9, "quote_volume": 70.53314, "trades": 3, "taker_buy_volume": 196.1, "taker_buy_quote": 50.49575}, {"ts": 1768679580000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 285.3, "quote_volume": 73.51792, "trades": 2, "taker_buy_volume": 285.3, "taker_buy_quote": 73.51792}, {"ts": 1768679640000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 38.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.02453}, {"ts": 1768679700000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 607.2, "quote_volume": 156.49116, "trades": 4, "taker_buy_volume": 607.2, "taker_buy_quote": 156.49116}, {"ts": 1768679760000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 987.6, "quote_volume": 254.71932, "trades": 6, "taker_buy_volume": 211.7, "taker_buy_quote": 54.61471}, {"ts": 1768679820000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 776.5, "quote_volume": 200.36576, "trades": 5, "taker_buy_volume": 776.5, "taker_buy_quote": 200.36576}, {"ts": 1768679880000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679940000, "open": 0.2581, "high": 0.26, "low": 0.2581, "close": 0.2598, "volume": 24757.7, "quote_volume": 6406.96266, "trades": 76, "taker_buy_volume": 18412.7, "taker_buy_quote": 4764.80512}, {"ts": 1768680000000, "open": 0.2599, "high": 0.2606, "low": 0.2594, "close": 0.2597, "volume": 23636.6, "quote_volume": 6146.68297, "trades": 89, "taker_buy_volume": 6248.9, "taker_buy_quote": 1625.05123}, {"ts": 1768680060000, "open": 0.2597, "high": 0.2604, "low": 0.2589, "close": 0.259, "volume": 36833.5, "quote_volume": 9557.22776, "trades": 81, "taker_buy_volume": 18819.2, "taker_buy_quote": 4884.27451}, {"ts": 1768680120000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 1311.1, "quote_volume": 339.39125, "trades": 7, "taker_buy_volume": 679.8, "taker_buy_quote": 175.95155}, {"ts": 1768680180000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 454.8, "quote_volume": 117.63282, "trades": 6, "taker_buy_volume": 232.8, "taker_buy_quote": 60.20604}, {"ts": 1768680240000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 197.1, "quote_volume": 50.97016, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 50.97016}, {"ts": 1768680300000, "open": 0.2585, "high": 0.2585, "low": 0.2581, "close": 0.2583, "volume": 1230.5, "quote_volume": 317.86498, "trades": 14, "taker_buy_volume": 756.4, "taker_buy_quote": 195.34893}, {"ts": 1768680360000, "open": 0.2582, "high": 0.2584, "low": 0.258, "close": 0.2582, "volume": 1312.4, "quote_volume": 338.77596, "trades": 7, "taker_buy_volume": 46.2, "taker_buy_quote": 11.93808}, {"ts": 1768680420000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 482.1, "quote_volume": 124.37904, "trades": 7, "taker_buy_volume": 267.3, "taker_buy_quote": 68.9634}, {"ts": 1768680480000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680540000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680600000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 947.9, "quote_volume": 244.51378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680660000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 387.9, "quote_volume": 100.03941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680720000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680780000, "open": 0.2578, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 5785.1, "quote_volume": 1490.95631, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680840000, "open": 0.2575, "high": 0.2575, "low": 0.2569, "close": 0.2574, "volume": 5941.9, "quote_volume": 1527.69634, "trades": 21, "taker_buy_volume": 4339.2, "taker_buy_quote": 1115.73846}, {"ts": 1768680900000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680960000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681020000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681080000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 493.1, "quote_volume": 126.92394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681140000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681200000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 1243.1, "quote_volume": 320.14341, "trades": 16, "taker_buy_volume": 766.9, "taker_buy_quote": 197.50467}, {"ts": 1768681260000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681320000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681380000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681440000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 934.6, "quote_volume": 240.53795, "trades": 6, "taker_buy_volume": 549.4, "taker_buy_quote": 141.36062}, {"ts": 1768681500000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 349.4, "quote_volume": 89.93556, "trades": 2, "taker_buy_volume": 38.9, "taker_buy_quote": 10.01286}, {"ts": 1768681560000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 176.3, "quote_volume": 45.37962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681620000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 2920.4, "quote_volume": 751.17217, "trades": 8, "taker_buy_volume": 1197.0, "taker_buy_quote": 307.8684}, {"ts": 1768681680000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 1195.1, "quote_volume": 307.37972, "trades": 2, "taker_buy_volume": 1195.1, "taker_buy_quote": 307.37972}, {"ts": 1768681740000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681800000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 39.0, "quote_volume": 10.0269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681860000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 1380.0, "quote_volume": 355.19072, "trades": 6, "taker_buy_volume": 1010.1, "taker_buy_quote": 259.99584}, {"ts": 1768681920000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 1500.3, "quote_volume": 386.24874, "trades": 9, "taker_buy_volume": 1165.2, "taker_buy_quote": 299.994}, {"ts": 1768681980000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 1401.7, "quote_volume": 361.01367, "trades": 6, "taker_buy_volume": 813.7, "taker_buy_quote": 209.60912}, {"ts": 1768682040000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 3165.4, "quote_volume": 815.09867, "trades": 7, "taker_buy_volume": 641.8, "taker_buy_quote": 165.27503}, {"ts": 1768682100000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682160000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682220000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682280000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 2236.4, "quote_volume": 575.19906, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682340000, "open": 0.2571, "high": 0.2571, "low": 0.2567, "close": 0.2569, "volume": 7068.7, "quote_volume": 1815.80428, "trades": 19, "taker_buy_volume": 900.8, "taker_buy_quote": 231.41552}, {"ts": 1768682400000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 63.5, "quote_volume": 16.32585, "trades": 2, "taker_buy_volume": 35.3, "taker_buy_quote": 9.07563}, {"ts": 1768682460000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682520000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682580000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682640000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 4068.5, "quote_volume": 1046.00888, "trades": 5, "taker_buy_volume": 816.0, "taker_buy_quote": 209.7936}, {"ts": 1768682700000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682760000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682820000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 248.3, "quote_volume": 63.8131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682880000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682940000, "open": 0.2571, "high": 0.2571, "low": 0.2566, "close": 0.257, "volume": 18683.9, "quote_volume": 4798.98473, "trades": 50, "taker_buy_volume": 2280.8, "taker_buy_quote": 585.84205}, {"ts": 1768683000000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 3614.0, "quote_volume": 928.4405, "trades": 9, "taker_buy_volume": 3007.8, "taker_buy_quote": 772.70772}, {"ts": 1768683060000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683120000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683180000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683360000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 36.4, "quote_volume": 9.35116, "trades": 2, "taker_buy_volume": 36.4, "taker_buy_quote": 9.35116}, {"ts": 1768683420000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683480000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39.0, "quote_volume": 10.023, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1768683600000, "open": 0.2571, "high": 0.2576, "low": 0.2571, "close": 0.2576, "volume": 2971.3, "quote_volume": 764.70354, "trades": 14, "taker_buy_volume": 2971.3, "taker_buy_quote": 764.70354}, {"ts": 1768683660000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683720000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2572, "volume": 1970.1, "quote_volume": 506.81707, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683780000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683840000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 302.9, "quote_volume": 77.96646, "trades": 2, "taker_buy_volume": 302.9, "taker_buy_quote": 77.96646}, {"ts": 1768683900000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683960000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684020000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 58.7, "quote_volume": 15.11525, "trades": 2, "taker_buy_volume": 58.7, "taker_buy_quote": 15.11525}, {"ts": 1768684080000, "open": 0.2576, "high": 0.2583, "low": 0.2576, "close": 0.2583, "volume": 8687.2, "quote_volume": 2242.37661, "trades": 16, "taker_buy_volume": 4709.4, "taker_buy_quote": 1214.91087}, {"ts": 1768684140000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684200000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684260000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684320000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684380000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 1371.4, "quote_volume": 353.97953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684440000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 527.8, "quote_volume": 136.12351, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 116.055}, {"ts": 1768684500000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 38.8, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.0104}, {"ts": 1768684560000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 38.8, "quote_volume": 10.01428, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01428}, {"ts": 1768684620000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 488.8, "quote_volume": 126.20816, "trades": 2, "taker_buy_volume": 488.8, "taker_buy_quote": 126.20816}, {"ts": 1768684680000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684740000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 77.6, "quote_volume": 20.02468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684800000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684860000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684920000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 38.8, "quote_volume": 10.01428, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.01428}, {"ts": 1768684980000, "open": 0.2582, "high": 0.2586, "low": 0.2582, "close": 0.2586, "volume": 849.2, "quote_volume": 219.51932, "trades": 8, "taker_buy_volume": 644.0, "taker_buy_quote": 166.4546}, {"ts": 1768685040000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 77.6, "quote_volume": 20.05572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685100000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685160000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685220000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 156.6, "quote_volume": 40.46544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685280000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685340000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 2128.7, "quote_volume": 549.56917, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685400000, "open": 0.2581, "high": 0.2581, "low": 0.2577, "close": 0.2577, "volume": 10853.7, "quote_volume": 2797.53541, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685460000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 20.7, "quote_volume": 5.33439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685520000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 64.4, "quote_volume": 16.60621, "trades": 2, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1768685580000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685640000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685700000, "open": 0.2578, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 7691.5, "quote_volume": 1981.34854, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685760000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 1459.1, "quote_volume": 375.76613, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685820000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685880000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 38.9, "quote_volume": 10.01286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685940000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686000000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 479.3, "quote_volume": 123.37182, "trades": 3, "taker_buy_volume": 310.6, "taker_buy_quote": 79.94844}, {"ts": 1768686060000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686120000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686180000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 1530.6, "quote_volume": 393.57393, "trades": 9, "taker_buy_volume": 370.1, "taker_buy_quote": 95.15271}, {"ts": 1768686240000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 303.2, "quote_volume": 77.95272, "trades": 3, "taker_buy_volume": 303.2, "taker_buy_quote": 77.95272}, {"ts": 1768686300000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686360000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 64.9, "quote_volume": 16.6793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686480000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686540000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 322.3, "quote_volume": 82.81889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686600000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686660000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686720000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686780000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686840000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686900000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686960000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 168.7, "quote_volume": 43.33903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687020000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687080000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 280.3, "quote_volume": 72.0371, "trades": 3, "taker_buy_volume": 280.3, "taker_buy_quote": 72.0371}, {"ts": 1768687140000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687200000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687260000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 900.0, "quote_volume": 231.255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687320000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687380000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 279.4, "quote_volume": 71.7323, "trades": 7, "taker_buy_volume": 42.8, "taker_buy_quote": 10.99104}, {"ts": 1768687440000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 6661.3, "quote_volume": 1709.82851, "trades": 11, "taker_buy_volume": 777.2, "taker_buy_quote": 199.42952}, {"ts": 1768687500000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687560000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 2384.9, "quote_volume": 611.72685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687620000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687680000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 1222.7, "quote_volume": 313.42727, "trades": 7, "taker_buy_volume": 362.8, "taker_buy_quote": 92.99344}, {"ts": 1768687740000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 3868.0, "quote_volume": 990.99721, "trades": 9, "taker_buy_volume": 156.1, "taker_buy_quote": 40.00843}, {"ts": 1768687800000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 358.9, "quote_volume": 91.95018, "trades": 1, "taker_buy_volume": 358.9, "taker_buy_quote": 91.95018}, {"ts": 1768687860000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687920000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 60.2, "quote_volume": 15.41722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687980000, "open": 0.2562, "high": 0.2562, "low": 0.2557, "close": 0.2558, "volume": 20420.7, "quote_volume": 5226.21656, "trades": 34, "taker_buy_volume": 1796.6, "taker_buy_quote": 459.91237}, {"ts": 1768688040000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 610.9, "quote_volume": 156.22963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688100000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 329.2, "quote_volume": 84.2073, "trades": 3, "taker_buy_volume": 308.6, "taker_buy_quote": 78.93988}, {"ts": 1768688160000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 899.2, "quote_volume": 230.01536, "trades": 3, "taker_buy_volume": 449.2, "taker_buy_quote": 114.90536}, {"ts": 1768688220000, "open": 0.2558, "high": 0.2563, "low": 0.2558, "close": 0.2559, "volume": 27361.7, "quote_volume": 7003.97553, "trades": 17, "taker_buy_volume": 26641.4, "taker_buy_quote": 6819.72279}, {"ts": 1768688280000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688340000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688400000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 1457.1, "quote_volume": 372.58047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688460000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2558, "volume": 6636.1, "quote_volume": 1697.18842, "trades": 5, "taker_buy_volume": 4840.1, "taker_buy_quote": 1238.09758}, {"ts": 1768688520000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688580000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688640000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 2068.2, "quote_volume": 528.63192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688700000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 42.5, "quote_volume": 10.863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688760000, "open": 0.2556, "high": 0.2557, "low": 0.2553, "close": 0.2557, "volume": 9842.6, "quote_volume": 2514.26699, "trades": 17, "taker_buy_volume": 2752.1, "taker_buy_quote": 703.44825}, {"ts": 1768688820000, "open": 0.2558, "high": 0.2558, "low": 0.2552, "close": 0.2555, "volume": 12133.8, "quote_volume": 3098.1522, "trades": 9, "taker_buy_volume": 3088.8, "taker_buy_quote": 788.9737}, {"ts": 1768688880000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688940000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689000000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 244.3, "quote_volume": 62.34536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689060000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 1991.7, "quote_volume": 508.87935, "trades": 5, "taker_buy_volume": 1588.7, "taker_buy_quote": 405.91285}, {"ts": 1768689120000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689180000, "open": 0.2555, "high": 0.2555, "low": 0.2551, "close": 0.2551, "volume": 7587.0, "quote_volume": 1938.26882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689240000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689300000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689360000, "open": 0.2551, "high": 0.2555, "low": 0.2551, "close": 0.2555, "volume": 3910.9, "quote_volume": 998.43232, "trades": 9, "taker_buy_volume": 3158.8, "taker_buy_quote": 806.57161}, {"ts": 1768689420000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 641.1, "quote_volume": 163.66299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689480000, "open": 0.2551, "high": 0.2551, "low": 0.2537, "close": 0.2543, "volume": 96138.3, "quote_volume": 24461.15689, "trades": 137, "taker_buy_volume": 55569.5, "taker_buy_quote": 14137.17412}, {"ts": 1768689540000, "open": 0.2545, "high": 0.2545, "low": 0.2542, "close": 0.2543, "volume": 1120.3, "quote_volume": 284.87443, "trades": 4, "taker_buy_volume": 490.8, "taker_buy_quote": 124.85553}, {"ts": 1768689600000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 1675.0, "quote_volume": 426.2875, "trades": 3, "taker_buy_volume": 1590.9, "taker_buy_quote": 404.88405}, {"ts": 1768689660000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689720000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689780000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689840000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 1531.6, "quote_volume": 390.09852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689900000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 99.3, "quote_volume": 25.27185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689960000, "open": 0.2544, "high": 0.2544, "low": 0.254, "close": 0.2544, "volume": 4464.3, "quote_volume": 1134.99226, "trades": 13, "taker_buy_volume": 745.4, "taker_buy_quote": 189.62976}, {"ts": 1768690020000, "open": 0.2543, "high": 0.2544, "low": 0.2541, "close": 0.2541, "volume": 9475.0, "quote_volume": 2410.059, "trades": 10, "taker_buy_volume": 1271.9, "taker_buy_quote": 323.51437}, {"ts": 1768690080000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690140000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690200000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690260000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690320000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 35.2, "quote_volume": 8.94784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690380000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690440000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690500000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690560000, "open": 0.2545, "high": 0.255, "low": 0.2545, "close": 0.255, "volume": 4440.6, "quote_volume": 1131.33699, "trades": 20, "taker_buy_volume": 4440.6, "taker_buy_quote": 1131.33699}, {"ts": 1768690620000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 13002.1, "quote_volume": 3315.56441, "trades": 11, "taker_buy_volume": 96.4, "taker_buy_quote": 24.58985}, {"ts": 1768690680000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 200.3, "quote_volume": 51.0765, "trades": 1, "taker_buy_volume": 200.3, "taker_buy_quote": 51.0765}, {"ts": 1768690740000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 200.3, "quote_volume": 51.0765, "trades": 1, "taker_buy_volume": 200.3, "taker_buy_quote": 51.0765}, {"ts": 1768690800000, "open": 0.2549, "high": 0.2549, "low": 0.2545, "close": 0.2545, "volume": 3552.6, "quote_volume": 904.44963, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690860000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 1634.0, "quote_volume": 415.853, "trades": 5, "taker_buy_volume": 1634.0, "taker_buy_quote": 415.853}, {"ts": 1768690920000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690980000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691040000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691100000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691160000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691220000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691280000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691340000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691400000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691460000, "open": 0.2546, "high": 0.2551, "low": 0.2546, "close": 0.2551, "volume": 688.9, "quote_volume": 175.59757, "trades": 15, "taker_buy_volume": 688.9, "taker_buy_quote": 175.59757}, {"ts": 1768691520000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691580000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691640000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691700000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691760000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 1921.3, "quote_volume": 489.94941, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691820000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691880000, "open": 0.2549, "high": 0.2549, "low": 0.2546, "close": 0.2548, "volume": 1271.1, "quote_volume": 323.76126, "trades": 10, "taker_buy_volume": 976.2, "taker_buy_quote": 248.64238}, {"ts": 1768691940000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 1478.9, "quote_volume": 376.63308, "trades": 7, "taker_buy_volume": 1188.5, "taker_buy_quote": 302.6682}, {"ts": 1768692000000, "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 1973.1, "quote_volume": 502.22869, "trades": 4, "taker_buy_volume": 1894.3, "taker_buy_quote": 482.17803}, {"ts": 1768692060000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 527.2, "quote_volume": 134.22512, "trades": 4, "taker_buy_volume": 527.2, "taker_buy_quote": 134.22512}, {"ts": 1768692120000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 427.5, "quote_volume": 108.8415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692180000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 39.3, "quote_volume": 10.00185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692240000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 206.1, "quote_volume": 52.41516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692300000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 1235.8, "quote_volume": 314.39637, "trades": 5, "taker_buy_volume": 1235.8, "taker_buy_quote": 314.39637}, {"ts": 1768692360000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2541, "volume": 2931.4, "quote_volume": 745.19036, "trades": 8, "taker_buy_volume": 427.5, "taker_buy_quote": 108.756}, {"ts": 1768692420000, "open": 0.2541, "high": 0.2545, "low": 0.254, "close": 0.2545, "volume": 1906.2, "quote_volume": 484.49121, "trades": 10, "taker_buy_volume": 1016.1, "taker_buy_quote": 258.36306}, {"ts": 1768692480000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 39.4, "quote_volume": 10.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692540000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692600000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 93.4, "quote_volume": 23.75162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692660000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692720000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692780000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 193.7, "quote_volume": 49.27728, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 49.27728}, {"ts": 1768692840000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 470.0, "quote_volume": 119.57225, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 119.57225}, {"ts": 1768692900000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 154.1, "quote_volume": 39.23386, "trades": 2, "taker_buy_volume": 154.1, "taker_buy_quote": 39.23386}, {"ts": 1768692960000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693020000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 46.4, "quote_volume": 11.81344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693080000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 466.9, "quote_volume": 118.8688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693140000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 39.4, "quote_volume": 10.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693200000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 951.0, "quote_volume": 241.88771, "trades": 5, "taker_buy_volume": 911.6, "taker_buy_quote": 231.86829}, {"ts": 1768693260000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 427.5, "quote_volume": 108.71325, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 108.71325}, {"ts": 1768693320000, "open": 0.2543, "high": 0.2546, "low": 0.2543, "close": 0.2545, "volume": 3042.0, "quote_volume": 773.97518, "trades": 15, "taker_buy_volume": 2400.7, "taker_buy_quote": 610.84983}, {"ts": 1768693380000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 449.0, "quote_volume": 114.3154, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 114.3154}, {"ts": 1768693440000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693500000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 587.8, "quote_volume": 149.5951, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 108.79875}, {"ts": 1768693560000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 190.0, "quote_volume": 48.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693620000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693680000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 160.3, "quote_volume": 40.79635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693740000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 274.6, "quote_volume": 69.8543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693800000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 773.9, "quote_volume": 196.87622, "trades": 4, "taker_buy_volume": 773.9, "taker_buy_quote": 196.87622}, {"ts": 1768693860000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 1032.4, "quote_volume": 262.69497, "trades": 8, "taker_buy_volume": 580.9, "taker_buy_quote": 147.82592}, {"ts": 1768693920000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693980000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 670.8, "quote_volume": 170.7186, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 108.79875}, {"ts": 1768694040000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694100000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694160000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 160.3, "quote_volume": 40.79635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694220000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 1877.0, "quote_volume": 477.3299, "trades": 9, "taker_buy_volume": 896.1, "taker_buy_quote": 227.87838}, {"ts": 1768694280000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 160.3, "quote_volume": 40.74826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694340000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 2253.8, "quote_volume": 573.31609, "trades": 8, "taker_buy_volume": 1786.9, "taker_buy_quote": 454.53673}, {"ts": 1768694400000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 580.6, "quote_volume": 147.64658, "trades": 2, "taker_buy_volume": 580.6, "taker_buy_quote": 147.64658}, {"ts": 1768694460000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 1731.8, "quote_volume": 440.15093, "trades": 8, "taker_buy_volume": 1144.0, "taker_buy_quote": 290.79095}, {"ts": 1768694520000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 466.9, "quote_volume": 118.73267, "trades": 2, "taker_buy_volume": 466.9, "taker_buy_quote": 118.73267}, {"ts": 1768694580000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694640000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694700000, "open": 0.2543, "high": 0.2546, "low": 0.2543, "close": 0.2546, "volume": 3480.6, "quote_volume": 885.99953, "trades": 9, "taker_buy_volume": 3480.6, "taker_buy_quote": 885.99953}, {"ts": 1768694760000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 167.8, "quote_volume": 42.7604, "trades": 4, "taker_buy_volume": 167.8, "taker_buy_quote": 42.7604}, {"ts": 1768694820000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 505.7, "quote_volume": 128.88643, "trades": 3, "taker_buy_volume": 423.2, "taker_buy_quote": 107.87368}, {"ts": 1768694880000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 4848.6, "quote_volume": 1236.36211, "trades": 10, "taker_buy_volume": 4381.7, "taker_buy_quote": 1117.32914}, {"ts": 1768694940000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 78.8, "quote_volume": 20.10582, "trades": 2, "taker_buy_volume": 78.8, "taker_buy_quote": 20.10582}, {"ts": 1768695000000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 39.4, "quote_volume": 10.06276, "trades": 1, "taker_buy_volume": 39.4, "taker_buy_quote": 10.06276}, {"ts": 1768695060000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695120000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 278.8, "quote_volume": 71.25734, "trades": 3, "taker_buy_volume": 78.8, "taker_buy_quote": 20.13734}, {"ts": 1768695180000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 427.5, "quote_volume": 109.269, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 109.269}, {"ts": 1768695240000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 1398.7, "quote_volume": 357.78352, "trades": 4, "taker_buy_volume": 1398.7, "taker_buy_quote": 357.78352}, {"ts": 1768695300000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 1189.7, "quote_volume": 304.32526, "trades": 2, "taker_buy_volume": 762.2, "taker_buy_quote": 194.97076}, {"ts": 1768695360000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 1082.6, "quote_volume": 277.04916, "trades": 5, "taker_buy_volume": 1082.6, "taker_buy_quote": 277.04916}, {"ts": 1768695420000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695480000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 39.1, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695540000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 39.1, "quote_volume": 10.00569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695600000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 589.2, "quote_volume": 150.71344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695660000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 78.4, "quote_volume": 20.03512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695720000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 39.2, "quote_volume": 10.01168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695780000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 2443.2, "quote_volume": 624.19485, "trades": 2, "taker_buy_volume": 2443.2, "taker_buy_quote": 624.19485}, {"ts": 1768695840000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 7793.8, "quote_volume": 1991.39206, "trades": 10, "taker_buy_volume": 7793.8, "taker_buy_quote": 1991.39206}, {"ts": 1768695900000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 427.5, "quote_volume": 109.269, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 109.269}, {"ts": 1768695960000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696020000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 427.5, "quote_volume": 109.269, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 109.269}, {"ts": 1768696080000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696140000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696200000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696260000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696320000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696380000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 1924.7, "quote_volume": 492.35616, "trades": 11, "taker_buy_volume": 1924.7, "taker_buy_quote": 492.35616}, {"ts": 1768696440000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696500000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696560000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696620000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 120.2, "quote_volume": 30.74716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696680000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.1, "quote_volume": 9.99787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696740000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 240.7, "quote_volume": 61.52292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696800000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 1053.4, "quote_volume": 269.1437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696860000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696920000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 546.4, "quote_volume": 139.61709, "trades": 2, "taker_buy_volume": 118.9, "taker_buy_quote": 30.39084}, {"ts": 1768696980000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697040000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 39.1, "quote_volume": 9.98614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697100000, "open": 0.2554, "high": 0.2554, "low": 0.255, "close": 0.255, "volume": 2100.4, "quote_volume": 535.70632, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697160000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 1835.2, "quote_volume": 467.49034, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697220000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 203.7, "quote_volume": 51.85811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697280000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 78.5, "quote_volume": 19.97828, "trades": 2, "taker_buy_volume": 39.4, "taker_buy_quote": 10.03124}, {"ts": 1768697340000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697400000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 411.7, "quote_volume": 104.85999, "trades": 3, "taker_buy_volume": 411.7, "taker_buy_quote": 104.85999}, {"ts": 1768697460000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 427.5, "quote_volume": 108.8415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697520000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 78.8, "quote_volume": 20.05066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697580000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 398.8, "quote_volume": 101.37887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697640000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 4853.8, "quote_volume": 1233.93709, "trades": 9, "taker_buy_volume": 3330.0, "taker_buy_quote": 846.54438}, {"ts": 1768697700000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697760000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697820000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 3366.3, "quote_volume": 856.10114, "trades": 13, "taker_buy_volume": 2488.3, "taker_buy_quote": 632.82408}, {"ts": 1768697880000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 506.3, "quote_volume": 128.8106, "trades": 3, "taker_buy_volume": 506.3, "taker_buy_quote": 128.8106}, {"ts": 1768697940000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698000000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698060000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 78.2, "quote_volume": 19.91754, "trades": 3, "taker_buy_volume": 78.2, "taker_buy_quote": 19.91754}, {"ts": 1768698120000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698180000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 114.8, "quote_volume": 29.25104, "trades": 2, "taker_buy_volume": 114.8, "taker_buy_quote": 29.25104}, {"ts": 1768698240000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2546, "volume": 78.6, "quote_volume": 20.01549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698300000, "open": 0.2547, "high": 0.2547, "low": 0.2541, "close": 0.2544, "volume": 3567.1, "quote_volume": 906.82256, "trades": 21, "taker_buy_volume": 1404.1, "taker_buy_quote": 357.01962}, {"ts": 1768698360000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698420000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 118.2, "quote_volume": 30.04644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698480000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 1034.1, "quote_volume": 262.76213, "trades": 5, "taker_buy_volume": 302.8, "taker_buy_quote": 76.94148}, {"ts": 1768698540000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 3209.8, "quote_volume": 815.48426, "trades": 14, "taker_buy_volume": 1864.6, "taker_buy_quote": 473.7714}, {"ts": 1768698600000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 2187.5, "quote_volume": 555.51065, "trades": 11, "taker_buy_volume": 1023.5, "taker_buy_quote": 259.92373}, {"ts": 1768698660000, "open": 0.254, "high": 0.254, "low": 0.2532, "close": 0.2535, "volume": 13275.4, "quote_volume": 3366.10779, "trades": 37, "taker_buy_volume": 4914.4, "taker_buy_quote": 1246.19926}, {"ts": 1768698720000, "open": 0.2535, "high": 0.2537, "low": 0.253, "close": 0.2531, "volume": 31913.5, "quote_volume": 8085.36332, "trades": 112, "taker_buy_volume": 19083.3, "taker_buy_quote": 4835.74458}, {"ts": 1768698780000, "open": 0.2532, "high": 0.2534, "low": 0.2532, "close": 0.2534, "volume": 634.1, "quote_volume": 160.59476, "trades": 4, "taker_buy_volume": 46.3, "taker_buy_quote": 11.73174}, {"ts": 1768698840000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698900000, "open": 0.2533, "high": 0.2535, "low": 0.2532, "close": 0.2534, "volume": 8207.4, "quote_volume": 2079.2862, "trades": 26, "taker_buy_volume": 6013.6, "taker_buy_quote": 1523.63043}, {"ts": 1768698960000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 400.1, "quote_volume": 101.40532, "trades": 3, "taker_buy_volume": 39.5, "taker_buy_quote": 10.01325}, {"ts": 1768699020000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 532.2, "quote_volume": 134.9127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699080000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2537, "volume": 103.8, "quote_volume": 26.32763, "trades": 3, "taker_buy_volume": 103.8, "taker_buy_quote": 26.32763}, {"ts": 1768699140000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 2242.4, "quote_volume": 569.26295, "trades": 11, "taker_buy_volume": 602.8, "taker_buy_quote": 153.04697}, {"ts": 1768699200000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 79.0, "quote_volume": 20.04625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699260000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 83.9, "quote_volume": 21.29382, "trades": 1, "taker_buy_volume": 83.9, "taker_buy_quote": 21.29382}, {"ts": 1768699320000, "open": 0.2538, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 1505.4, "quote_volume": 382.33369, "trades": 6, "taker_buy_volume": 1505.4, "taker_buy_quote": 382.33369}, {"ts": 1768699380000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 538.5, "quote_volume": 136.91107, "trades": 5, "taker_buy_volume": 538.5, "taker_buy_quote": 136.91107}, {"ts": 1768699440000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 242.8, "quote_volume": 61.81294, "trades": 3, "taker_buy_volume": 78.8, "taker_buy_quote": 20.05854}, {"ts": 1768699500000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699560000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 143.6, "quote_volume": 36.53184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699620000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699680000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 157.1, "quote_volume": 39.95053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699740000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 63.3, "quote_volume": 16.09086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699800000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 196.5, "quote_volume": 49.96601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699860000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 345.5, "quote_volume": 87.79155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699920000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 127.8, "quote_volume": 32.50838, "trades": 3, "taker_buy_volume": 88.4, "taker_buy_quote": 22.48896}, {"ts": 1768699980000, "open": 0.2542, "high": 0.2542, "low": 0.2537, "close": 0.2537, "volume": 4485.0, "quote_volume": 1138.88843, "trades": 22, "taker_buy_volume": 722.4, "taker_buy_quote": 183.45455}, {"ts": 1768700040000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700100000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 380.5, "quote_volume": 96.5709, "trades": 3, "taker_buy_volume": 350.6, "taker_buy_quote": 88.98228}, {"ts": 1768700160000, "open": 0.2539, "high": 0.2547, "low": 0.2539, "close": 0.2543, "volume": 21600.9, "quote_volume": 5496.32648, "trades": 45, "taker_buy_volume": 17727.6, "taker_buy_quote": 4511.10945}, {"ts": 1768700220000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 29.8, "quote_volume": 7.57218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700280000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700340000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700400000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 27.4, "quote_volume": 6.96234, "trades": 1, "taker_buy_volume": 27.4, "taker_buy_quote": 6.96234}, {"ts": 1768700460000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700520000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 255.2, "quote_volume": 64.8208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700580000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700640000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 39.5, "quote_volume": 10.02905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700700000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 526.5, "quote_volume": 133.579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700760000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700820000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 115.7, "quote_volume": 29.37228, "trades": 3, "taker_buy_volume": 115.7, "taker_buy_quote": 29.37228}, {"ts": 1768700880000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 79.0, "quote_volume": 20.04625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700940000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701000000, "open": 0.2537, "high": 0.2538, "low": 0.2535, "close": 0.2535, "volume": 4578.6, "quote_volume": 1161.00531, "trades": 15, "taker_buy_volume": 315.1, "taker_buy_quote": 79.96448}, {"ts": 1768701060000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2538, "volume": 4167.7, "quote_volume": 1057.65707, "trades": 13, "taker_buy_volume": 3849.9, "taker_buy_quote": 976.99943}, {"ts": 1768701120000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 427.5, "quote_volume": 108.4995, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 108.4995}, {"ts": 1768701180000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 709.2, "quote_volume": 179.96284, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701240000, "open": 0.2535, "high": 0.2535, "low": 0.2532, "close": 0.2532, "volume": 387.9, "quote_volume": 98.23999, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701300000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 27.3, "quote_volume": 6.91782, "trades": 1, "taker_buy_volume": 27.3, "taker_buy_quote": 6.91782}, {"ts": 1768701360000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701420000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2531, "volume": 2271.7, "quote_volume": 575.20121, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701480000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701540000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701600000, "open": 0.2534, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 935.1, "quote_volume": 236.92496, "trades": 4, "taker_buy_volume": 641.3, "taker_buy_quote": 162.50542}, {"ts": 1768701660000, "open": 0.2535, "high": 0.2539, "low": 0.2535, "close": 0.2539, "volume": 197.5, "quote_volume": 50.10575, "trades": 5, "taker_buy_volume": 197.5, "taker_buy_quote": 50.10575}, {"ts": 1768701720000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 213.8, "quote_volume": 54.28382, "trades": 1, "taker_buy_volume": 213.8, "taker_buy_quote": 54.28382}, {"ts": 1768701780000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 118.3, "quote_volume": 30.06002, "trades": 3, "taker_buy_volume": 118.3, "taker_buy_quote": 30.06002}, {"ts": 1768701840000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 39.4, "quote_volume": 10.01942, "trades": 1, "taker_buy_volume": 39.4, "taker_buy_quote": 10.01942}, {"ts": 1768701900000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 1001.9, "quote_volume": 254.62948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701960000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 39.4, "quote_volume": 10.0076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702020000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 78.8, "quote_volume": 20.02702, "trades": 2, "taker_buy_volume": 78.8, "taker_buy_quote": 20.02702}, {"ts": 1768702080000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702140000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702200000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702260000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 213.8, "quote_volume": 54.32658, "trades": 1, "taker_buy_volume": 213.8, "taker_buy_quote": 54.32658}, {"ts": 1768702320000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702380000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 281.2, "quote_volume": 71.44898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702440000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702500000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702560000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 102.1, "quote_volume": 25.94755, "trades": 3, "taker_buy_volume": 102.1, "taker_buy_quote": 25.94755}, {"ts": 1768702620000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 39.4, "quote_volume": 10.01942, "trades": 1, "taker_buy_volume": 39.4, "taker_buy_quote": 10.01942}, {"ts": 1768702680000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 118.2, "quote_volume": 30.03462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702740000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.254, "volume": 3144.4, "quote_volume": 798.45564, "trades": 14, "taker_buy_volume": 3065.4, "taker_buy_quote": 778.40149}, {"ts": 1768702800000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 1282.5, "quote_volume": 325.584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702860000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1051.8, "quote_volume": 267.1572, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 217.17}, {"ts": 1768702920000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 39.5, "quote_volume": 10.02905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702980000, "open": 0.2538, "high": 0.2541, "low": 0.2536, "close": 0.2536, "volume": 14544.2, "quote_volume": 3691.29577, "trades": 46, "taker_buy_volume": 6076.6, "taker_buy_quote": 1542.99094}, {"ts": 1768703040000, "open": 0.2536, "high": 0.2541, "low": 0.2536, "close": 0.2538, "volume": 8496.2, "quote_volume": 2156.45738, "trades": 26, "taker_buy_volume": 7662.6, "taker_buy_quote": 1944.96718}, {"ts": 1768703100000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 39.5, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703160000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703220000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 59.6, "quote_volume": 15.12052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703280000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 200.3, "quote_volume": 50.81611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703340000, "open": 0.2538, "high": 0.2542, "low": 0.2538, "close": 0.2542, "volume": 295.1, "quote_volume": 74.94559, "trades": 6, "taker_buy_volume": 295.1, "taker_buy_quote": 74.94559}, {"ts": 1768703400000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703460000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 34.4, "quote_volume": 8.74104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703520000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 466.9, "quote_volume": 118.63535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703580000, "open": 0.254, "high": 0.254, "low": 0.2536, "close": 0.2536, "volume": 7175.0, "quote_volume": 1820.0233, "trades": 16, "taker_buy_volume": 618.2, "taker_buy_quote": 156.79128}, {"ts": 1768703640000, "open": 0.2535, "high": 0.2536, "low": 0.2534, "close": 0.2536, "volume": 1065.9, "quote_volume": 270.20899, "trades": 7, "taker_buy_volume": 1020.3, "taker_buy_quote": 258.65}, {"ts": 1768703700000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 11395.2, "quote_volume": 2891.94138, "trades": 16, "taker_buy_volume": 10928.2, "taker_buy_quote": 2773.46348}, {"ts": 1768703760000, "open": 0.2537, "high": 0.2537, "low": 0.2531, "close": 0.2532, "volume": 16190.1, "quote_volume": 4102.31267, "trades": 30, "taker_buy_volume": 6938.6, "taker_buy_quote": 1756.86338}, {"ts": 1768703820000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703880000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 467.1, "quote_volume": 118.1763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703940000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 39.6, "quote_volume": 10.03068, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 10.03068}, {"ts": 1768704000000, "open": 0.2533, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 4656.7, "quote_volume": 1180.05345, "trades": 12, "taker_buy_volume": 4229.2, "taker_buy_quote": 1071.7677}, {"ts": 1768704060000, "open": 0.2534, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 2220.1, "quote_volume": 562.33107, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704120000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 1329.5, "quote_volume": 336.49571, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704240000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704300000, "open": 0.2533, "high": 0.254, "low": 0.2533, "close": 0.254, "volume": 3084.7, "quote_volume": 782.10954, "trades": 15, "taker_buy_volume": 3084.7, "taker_buy_quote": 782.10954}, {"ts": 1768704360000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 78.8, "quote_volume": 20.01914, "trades": 2, "taker_buy_volume": 39.4, "taker_buy_quote": 10.01154}, {"ts": 1768704420000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704480000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 394.0, "quote_volume": 100.0366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704540000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 906.8, "quote_volume": 230.41602, "trades": 6, "taker_buy_volume": 259.1, "taker_buy_quote": 65.83731}, {"ts": 1768704600000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 267.0, "quote_volume": 67.81406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704660000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 161.2, "quote_volume": 40.92079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704720000, "open": 0.2537, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 239.0, "quote_volume": 60.59835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704780000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 707.1, "quote_volume": 179.24985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704840000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 1054.2, "quote_volume": 267.35557, "trades": 6, "taker_buy_volume": 934.0, "taker_buy_quote": 236.86635}, {"ts": 1768704900000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 458.9, "quote_volume": 116.46882, "trades": 4, "taker_buy_volume": 313.7, "taker_buy_quote": 79.61706}, {"ts": 1768704960000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 203.7, "quote_volume": 51.70301, "trades": 3, "taker_buy_volume": 39.5, "taker_buy_quote": 10.02905}, {"ts": 1768705020000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 741.7, "quote_volume": 188.24346, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 108.4995}, {"ts": 1768705080000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 136.8, "quote_volume": 34.70616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705140000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 574.0, "quote_volume": 145.67372, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 108.4995}, {"ts": 1768705200000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 200.5, "quote_volume": 50.87684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705260000, "open": 0.2539, "high": 0.2543, "low": 0.2539, "close": 0.2543, "volume": 2700.8, "quote_volume": 685.9049, "trades": 13, "taker_buy_volume": 1467.8, "taker_buy_quote": 372.79696}, {"ts": 1768705320000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 845.2, "quote_volume": 215.09946, "trades": 5, "taker_buy_volume": 720.1, "taker_buy_quote": 183.26151}, {"ts": 1768705380000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 260.6, "quote_volume": 66.33744, "trades": 3, "taker_buy_volume": 39.4, "taker_buy_quote": 10.03124}, {"ts": 1768705440000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2549, "volume": 3073.4, "quote_volume": 782.83942, "trades": 8, "taker_buy_volume": 2963.9, "taker_buy_quote": 754.96072}, {"ts": 1768705500000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2546, "volume": 736.4, "quote_volume": 187.55209, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705560000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 155.5, "quote_volume": 39.5903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705620000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 252.4, "quote_volume": 64.24867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705680000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 411.2, "quote_volume": 104.60928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705740000, "open": 0.2544, "high": 0.2548, "low": 0.2544, "close": 0.2548, "volume": 1174.7, "quote_volume": 299.09603, "trades": 12, "taker_buy_volume": 986.9, "taker_buy_quote": 251.31031}, {"ts": 1768705800000, "open": 0.2549, "high": 0.2553, "low": 0.2549, "close": 0.2553, "volume": 1993.6, "quote_volume": 508.66095, "trades": 17, "taker_buy_volume": 1512.3, "taker_buy_quote": 385.90892}, {"ts": 1768705860000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 1155.3, "quote_volume": 294.91934, "trades": 9, "taker_buy_volume": 245.9, "taker_buy_quote": 62.78023}, {"ts": 1768705920000, "open": 0.2553, "high": 0.2554, "low": 0.2548, "close": 0.2548, "volume": 13317.9, "quote_volume": 3397.5532, "trades": 39, "taker_buy_volume": 2246.0, "taker_buy_quote": 573.46563}, {"ts": 1768705980000, "open": 0.2551, "high": 0.2553, "low": 0.2549, "close": 0.255, "volume": 2713.5, "quote_volume": 692.38079, "trades": 10, "taker_buy_volume": 2460.1, "taker_buy_quote": 627.77693}, {"ts": 1768706040000, "open": 0.2552, "high": 0.2553, "low": 0.255, "close": 0.2553, "volume": 1712.1, "quote_volume": 437.01157, "trades": 8, "taker_buy_volume": 1596.2, "taker_buy_quote": 407.45707}, {"ts": 1768706100000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 2585.3, "quote_volume": 660.48402, "trades": 10, "taker_buy_volume": 1215.2, "taker_buy_quote": 310.46785}, {"ts": 1768706160000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 410.9, "quote_volume": 104.91305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706220000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 170.2, "quote_volume": 43.43504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706280000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 270.3, "quote_volume": 69.01573, "trades": 5, "taker_buy_volume": 81.4, "taker_buy_quote": 20.78956}, {"ts": 1768706340000, "open": 0.2555, "high": 0.2559, "low": 0.2555, "close": 0.2558, "volume": 3813.7, "quote_volume": 975.43936, "trades": 16, "taker_buy_volume": 3099.5, "taker_buy_quote": 792.70425}, {"ts": 1768706400000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 866.1, "quote_volume": 221.53136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706460000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 1312.0, "quote_volume": 335.45904, "trades": 6, "taker_buy_volume": 1118.4, "taker_buy_quote": 285.97488}, {"ts": 1768706520000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 741.6, "quote_volume": 189.64914, "trades": 6, "taker_buy_volume": 531.9, "taker_buy_quote": 136.03864}, {"ts": 1768706580000, "open": 0.2558, "high": 0.2559, "low": 0.2554, "close": 0.2555, "volume": 11388.0, "quote_volume": 2910.31211, "trades": 31, "taker_buy_volume": 1333.8, "taker_buy_quote": 340.75575}, {"ts": 1768706640000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 628.9, "quote_volume": 160.68395, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 109.22625}, {"ts": 1768706700000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 275.7, "quote_volume": 70.48369, "trades": 4, "taker_buy_volume": 78.4, "taker_buy_quote": 20.04296}, {"ts": 1768706760000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 152.0, "quote_volume": 38.83737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706820000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 456.2, "quote_volume": 116.5591, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706880000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 3313.4, "quote_volume": 847.18448, "trades": 7, "taker_buy_volume": 3197.4, "taker_buy_quote": 817.52328}, {"ts": 1768706940000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 233.8, "quote_volume": 59.75928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707000000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 97.1, "quote_volume": 24.80326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707060000, "open": 0.2556, "high": 0.257, "low": 0.2556, "close": 0.2568, "volume": 9555.2, "quote_volume": 2450.33251, "trades": 45, "taker_buy_volume": 8149.5, "taker_buy_quote": 2089.58937}, {"ts": 1768707120000, "open": 0.2569, "high": 0.2581, "low": 0.2569, "close": 0.2579, "volume": 13929.3, "quote_volume": 3590.0458, "trades": 56, "taker_buy_volume": 8863.2, "taker_buy_quote": 2283.83359}, {"ts": 1768707180000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 329.0, "quote_volume": 84.80747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707240000, "open": 0.2579, "high": 0.2581, "low": 0.2575, "close": 0.2581, "volume": 13047.2, "quote_volume": 3363.63277, "trades": 35, "taker_buy_volume": 8841.7, "taker_buy_quote": 2280.15127}, {"ts": 1768707300000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 663.6, "quote_volume": 171.20686, "trades": 8, "taker_buy_volume": 34.2, "taker_buy_quote": 8.82702}, {"ts": 1768707360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 197.4, "quote_volume": 50.9292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707420000, "open": 0.2581, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 1595.2, "quote_volume": 411.87524, "trades": 8, "taker_buy_volume": 1149.8, "taker_buy_quote": 296.8779}, {"ts": 1768707480000, "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 794.1, "quote_volume": 204.87317, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707540000, "open": 0.2579, "high": 0.2582, "low": 0.2579, "close": 0.2579, "volume": 224.8, "quote_volume": 57.99332, "trades": 3, "taker_buy_volume": 58.0, "taker_buy_quote": 14.9756}, {"ts": 1768707600000, "open": 0.258, "high": 0.258, "low": 0.2577, "close": 0.2577, "volume": 3056.0, "quote_volume": 788.27821, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707660000, "open": 0.2577, "high": 0.2577, "low": 0.2573, "close": 0.2573, "volume": 2730.7, "quote_volume": 703.66171, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707720000, "open": 0.2573, "high": 0.2573, "low": 0.2565, "close": 0.2565, "volume": 16257.7, "quote_volume": 4177.96817, "trades": 25, "taker_buy_volume": 1007.8, "taker_buy_quote": 258.63688}, {"ts": 1768707780000, "open": 0.2565, "high": 0.2567, "low": 0.2564, "close": 0.2567, "volume": 10691.8, "quote_volume": 2742.52113, "trades": 11, "taker_buy_volume": 4009.3, "taker_buy_quote": 1028.50654}, {"ts": 1768707840000, "open": 0.2568, "high": 0.2568, "low": 0.2565, "close": 0.2566, "volume": 5604.7, "quote_volume": 1438.04509, "trades": 10, "taker_buy_volume": 315.8, "taker_buy_quote": 81.02192}, {"ts": 1768707900000, "open": 0.2564, "high": 0.2564, "low": 0.2561, "close": 0.2563, "volume": 523.3, "quote_volume": 134.12075, "trades": 7, "taker_buy_volume": 269.1, "taker_buy_quote": 68.97033}, {"ts": 1768707960000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 467.3, "quote_volume": 119.715, "trades": 3, "taker_buy_volume": 312.1, "taker_buy_quote": 79.96002}, {"ts": 1768708020000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 349.5, "quote_volume": 89.50695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708080000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 258.0, "quote_volume": 66.0738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708140000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 83.2, "quote_volume": 21.30752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708200000, "open": 0.256, "high": 0.2564, "low": 0.256, "close": 0.2563, "volume": 904.1, "quote_volume": 231.61997, "trades": 8, "taker_buy_volume": 647.4, "taker_buy_quote": 165.87561}, {"ts": 1768708260000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 162.0, "quote_volume": 41.49993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708320000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 226.6, "quote_volume": 58.01177, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708380000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 578.5, "quote_volume": 148.07641, "trades": 4, "taker_buy_volume": 382.6, "taker_buy_quote": 97.9456}, {"ts": 1768708440000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 447.9, "quote_volume": 114.6624, "trades": 4, "taker_buy_volume": 240.7, "taker_buy_quote": 61.6192}, {"ts": 1768708500000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 70.4, "quote_volume": 18.01536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708560000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 201.8, "quote_volume": 51.62044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708620000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 188.1, "quote_volume": 48.11598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708680000, "open": 0.2558, "high": 0.2562, "low": 0.2558, "close": 0.2562, "volume": 656.8, "quote_volume": 168.20741, "trades": 7, "taker_buy_volume": 464.7, "taker_buy_quote": 119.03579}, {"ts": 1768708740000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 178.0, "quote_volume": 45.57656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708800000, "open": 0.2561, "high": 0.2573, "low": 0.2561, "close": 0.2571, "volume": 9663.9, "quote_volume": 2481.70597, "trades": 44, "taker_buy_volume": 7392.0, "taker_buy_quote": 1897.48822}, {"ts": 1768708860000, "open": 0.257, "high": 0.257, "low": 0.2566, "close": 0.2566, "volume": 3817.9, "quote_volume": 980.27465, "trades": 14, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0152}, {"ts": 1768708920000, "open": 0.2566, "high": 0.2572, "low": 0.2566, "close": 0.257, "volume": 3560.5, "quote_volume": 915.18284, "trades": 15, "taker_buy_volume": 3305.6, "taker_buy_quote": 849.71565}, {"ts": 1768708980000, "open": 0.2569, "high": 0.257, "low": 0.2567, "close": 0.257, "volume": 310.6, "quote_volume": 79.799, "trades": 6, "taker_buy_volume": 39.0, "taker_buy_quote": 10.023}, {"ts": 1768709040000, "open": 0.2571, "high": 0.2587, "low": 0.2571, "close": 0.2582, "volume": 25164.9, "quote_volume": 6494.77796, "trades": 83, "taker_buy_volume": 19334.7, "taker_buy_quote": 4989.32812}, {"ts": 1768709100000, "open": 0.2584, "high": 0.2586, "low": 0.2581, "close": 0.2585, "volume": 3262.8, "quote_volume": 842.96725, "trades": 16, "taker_buy_volume": 2805.0, "taker_buy_quote": 724.75199}, {"ts": 1768709160000, "open": 0.2587, "high": 0.2592, "low": 0.2584, "close": 0.2587, "volume": 25009.3, "quote_volume": 6471.92548, "trades": 69, "taker_buy_volume": 14543.9, "taker_buy_quote": 3764.98737}, {"ts": 1768709220000, "open": 0.2589, "high": 0.2593, "low": 0.2587, "close": 0.2588, "volume": 5506.3, "quote_volume": 1425.85602, "trades": 30, "taker_buy_volume": 2288.8, "taker_buy_quote": 592.76061}, {"ts": 1768709280000, "open": 0.2587, "high": 0.2593, "low": 0.2587, "close": 0.2592, "volume": 4795.9, "quote_volume": 1241.94076, "trades": 21, "taker_buy_volume": 4232.5, "taker_buy_quote": 1096.17206}, {"ts": 1768709340000, "open": 0.2593, "high": 0.2595, "low": 0.2589, "close": 0.2589, "volume": 22026.4, "quote_volume": 5711.56813, "trades": 58, "taker_buy_volume": 2200.1, "taker_buy_quote": 570.65346}, {"ts": 1768709400000, "open": 0.2589, "high": 0.2589, "low": 0.2584, "close": 0.2584, "volume": 2273.1, "quote_volume": 588.35028, "trades": 17, "taker_buy_volume": 118.0, "taker_buy_quote": 30.503}, {"ts": 1768709460000, "open": 0.2585, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 315.1, "quote_volume": 81.4481, "trades": 5, "taker_buy_volume": 150.7, "taker_buy_quote": 38.96714}, {"ts": 1768709520000, "open": 0.2585, "high": 0.2585, "low": 0.2578, "close": 0.258, "volume": 673.5, "quote_volume": 173.86994, "trades": 11, "taker_buy_volume": 296.1, "taker_buy_quote": 76.46323}, {"ts": 1768709580000, "open": 0.2578, "high": 0.2581, "low": 0.2576, "close": 0.2581, "volume": 2696.8, "quote_volume": 695.2146, "trades": 10, "taker_buy_volume": 2539.3, "taker_buy_quote": 654.63093}, {"ts": 1768709640000, "open": 0.2581, "high": 0.2581, "low": 0.2578, "close": 0.2579, "volume": 24889.5, "quote_volume": 6418.3307, "trades": 46, "taker_buy_volume": 11698.3, "taker_buy_quote": 3016.79418}, {"ts": 1768709700000, "open": 0.258, "high": 0.258, "low": 0.2574, "close": 0.2577, "volume": 992.3, "quote_volume": 255.65522, "trades": 16, "taker_buy_volume": 627.4, "taker_buy_quote": 161.64272}, {"ts": 1768709760000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 892.5, "quote_volume": 229.92063, "trades": 8, "taker_buy_volume": 674.2, "taker_buy_quote": 173.70838}, {"ts": 1768709820000, "open": 0.2577, "high": 0.258, "low": 0.2577, "close": 0.2578, "volume": 1976.1, "quote_volume": 509.3424, "trades": 15, "taker_buy_volume": 1778.3, "taker_buy_quote": 458.35827}, {"ts": 1768709880000, "open": 0.258, "high": 0.2581, "low": 0.2575, "close": 0.2575, "volume": 1533.4, "quote_volume": 395.41236, "trades": 14, "taker_buy_volume": 350.8, "taker_buy_quote": 90.49787}, {"ts": 1768709940000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 569.5, "quote_volume": 146.70133, "trades": 8, "taker_buy_volume": 414.7, "taker_buy_quote": 106.84033}, {"ts": 1768710000000, "open": 0.2577, "high": 0.2581, "low": 0.2575, "close": 0.2581, "volume": 2029.7, "quote_volume": 523.59878, "trades": 13, "taker_buy_volume": 737.7, "taker_buy_quote": 190.30831}, {"ts": 1768710060000, "open": 0.2581, "high": 0.2584, "low": 0.2578, "close": 0.2584, "volume": 742.0, "quote_volume": 191.55803, "trades": 11, "taker_buy_volume": 531.3, "taker_buy_quote": 137.18093}, {"ts": 1768710120000, "open": 0.2584, "high": 0.2585, "low": 0.2582, "close": 0.2582, "volume": 641.2, "quote_volume": 165.65722, "trades": 9, "taker_buy_volume": 417.2, "taker_buy_quote": 107.81379}, {"ts": 1768710180000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.2582, "volume": 601.5, "quote_volume": 155.29435, "trades": 8, "taker_buy_volume": 412.2, "taker_buy_quote": 106.4399}, {"ts": 1768710240000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 480.4, "quote_volume": 124.00737, "trades": 8, "taker_buy_volume": 291.9, "taker_buy_quote": 75.36858}, {"ts": 1768710300000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 1175.4, "quote_volume": 303.40179, "trades": 9, "taker_buy_volume": 529.2, "taker_buy_quote": 136.63944}, {"ts": 1768710360000, "open": 0.2583, "high": 0.2591, "low": 0.2583, "close": 0.2591, "volume": 4960.5, "quote_volume": 1284.4958, "trades": 16, "taker_buy_volume": 970.4, "taker_buy_quote": 251.14783}, {"ts": 1768710420000, "open": 0.2591, "high": 0.2591, "low": 0.2586, "close": 0.2587, "volume": 17893.9, "quote_volume": 4633.83183, "trades": 17, "taker_buy_volume": 1214.2, "taker_buy_quote": 314.33003}, {"ts": 1768710480000, "open": 0.2587, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 744.0, "quote_volume": 192.40771, "trades": 10, "taker_buy_volume": 390.4, "taker_buy_quote": 100.99824}, {"ts": 1768710540000, "open": 0.2587, "high": 0.2588, "low": 0.2586, "close": 0.2587, "volume": 896.2, "quote_volume": 231.80718, "trades": 9, "taker_buy_volume": 381.7, "taker_buy_quote": 98.75748}, {"ts": 1768710600000, "open": 0.2585, "high": 0.2598, "low": 0.2585, "close": 0.259, "volume": 24307.6, "quote_volume": 6304.49523, "trades": 76, "taker_buy_volume": 4057.9, "taker_buy_quote": 1051.89838}, {"ts": 1768710660000, "open": 0.2591, "high": 0.2591, "low": 0.2586, "close": 0.2586, "volume": 810.4, "quote_volume": 209.79169, "trades": 10, "taker_buy_volume": 153.0, "taker_buy_quote": 39.6278}, {"ts": 1768710720000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 519.1, "quote_volume": 134.28304, "trades": 6, "taker_buy_volume": 293.6, "taker_buy_quote": 75.9578}, {"ts": 1768710780000, "open": 0.2585, "high": 0.2585, "low": 0.2576, "close": 0.2576, "volume": 1749.0, "quote_volume": 451.28809, "trades": 15, "taker_buy_volume": 102.3, "taker_buy_quote": 26.37294}, {"ts": 1768710840000, "open": 0.2576, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 13934.7, "quote_volume": 3590.26263, "trades": 28, "taker_buy_volume": 13401.7, "taker_buy_quote": 3453.01513}, {"ts": 1768710900000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 1026.3, "quote_volume": 264.57345, "trades": 12, "taker_buy_volume": 831.0, "taker_buy_quote": 214.24464}, {"ts": 1768710960000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2575, "volume": 1637.8, "quote_volume": 421.84265, "trades": 14, "taker_buy_volume": 635.6, "taker_buy_quote": 163.71591}, {"ts": 1768711020000, "open": 0.2574, "high": 0.2576, "low": 0.2572, "close": 0.2576, "volume": 863.1, "quote_volume": 222.24754, "trades": 16, "taker_buy_volume": 698.5, "taker_buy_quote": 179.8853}, {"ts": 1768711080000, "open": 0.2575, "high": 0.2608, "low": 0.2575, "close": 0.2587, "volume": 94808.1, "quote_volume": 24550.77836, "trades": 195, "taker_buy_volume": 78931.2, "taker_buy_quote": 20444.2291}, {"ts": 1768711140000, "open": 0.2589, "high": 0.259, "low": 0.2587, "close": 0.2587, "volume": 7125.4, "quote_volume": 1845.00749, "trades": 16, "taker_buy_volume": 1103.9, "taker_buy_quote": 285.84058}, {"ts": 1768711200000, "open": 0.2589, "high": 0.259, "low": 0.2588, "close": 0.2588, "volume": 560.1, "quote_volume": 144.9752, "trades": 5, "taker_buy_volume": 132.6, "taker_buy_quote": 34.3382}, {"ts": 1768711260000, "open": 0.2589, "high": 0.2589, "low": 0.2586, "close": 0.2587, "volume": 509.5, "quote_volume": 131.80937, "trades": 6, "taker_buy_volume": 309.1, "taker_buy_quote": 79.98593}, {"ts": 1768711320000, "open": 0.2587, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 389.1, "quote_volume": 100.65803, "trades": 5, "taker_buy_volume": 211.9, "taker_buy_quote": 54.83411}, {"ts": 1768711380000, "open": 0.2588, "high": 0.2595, "low": 0.2586, "close": 0.2593, "volume": 2582.4, "quote_volume": 668.54871, "trades": 21, "taker_buy_volume": 1444.1, "taker_buy_quote": 373.80399}, {"ts": 1768711440000, "open": 0.2594, "high": 0.2596, "low": 0.2593, "close": 0.2594, "volume": 2970.3, "quote_volume": 770.71393, "trades": 16, "taker_buy_volume": 771.6, "taker_buy_quote": 200.23243}, {"ts": 1768711500000, "open": 0.2595, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 2256.1, "quote_volume": 585.36456, "trades": 13, "taker_buy_volume": 841.6, "taker_buy_quote": 218.35631}, {"ts": 1768711560000, "open": 0.2594, "high": 0.2598, "low": 0.2592, "close": 0.2592, "volume": 7480.6, "quote_volume": 1940.82911, "trades": 34, "taker_buy_volume": 630.9, "taker_buy_quote": 163.73131}, {"ts": 1768711620000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 180.0, "quote_volume": 46.67298, "trades": 2, "taker_buy_volume": 84.9, "taker_buy_quote": 22.02306}, {"ts": 1768711680000, "open": 0.2594, "high": 0.2599, "low": 0.2594, "close": 0.2595, "volume": 5448.7, "quote_volume": 1414.93923, "trades": 28, "taker_buy_volume": 1319.9, "taker_buy_quote": 342.8272}, {"ts": 1768711740000, "open": 0.2596, "high": 0.2599, "low": 0.2594, "close": 0.2599, "volume": 1971.7, "quote_volume": 512.0509, "trades": 17, "taker_buy_volume": 1705.5, "taker_buy_quote": 442.919}, {"ts": 1768711800000, "open": 0.26, "high": 0.26, "low": 0.2594, "close": 0.2595, "volume": 5007.7, "quote_volume": 1299.90705, "trades": 28, "taker_buy_volume": 738.7, "taker_buy_quote": 191.74788}, {"ts": 1768711860000, "open": 0.2594, "high": 0.2596, "low": 0.2577, "close": 0.258, "volume": 102801.0, "quote_volume": 26578.44215, "trades": 188, "taker_buy_volume": 15138.7, "taker_buy_quote": 3910.85092}, {"ts": 1768711920000, "open": 0.2579, "high": 0.2581, "low": 0.2575, "close": 0.2575, "volume": 6639.7, "quote_volume": 1712.1427, "trades": 25, "taker_buy_volume": 3725.9, "taker_buy_quote": 961.09608}, {"ts": 1768711980000, "open": 0.2575, "high": 0.2577, "low": 0.2572, "close": 0.2572, "volume": 24062.4, "quote_volume": 6194.97443, "trades": 61, "taker_buy_volume": 8348.3, "taker_buy_quote": 2150.08084}, {"ts": 1768712040000, "open": 0.2575, "high": 0.2606, "low": 0.2575, "close": 0.2596, "volume": 114445.4, "quote_volume": 29677.13147, "trades": 269, "taker_buy_volume": 81776.1, "taker_buy_quote": 21217.21267}, {"ts": 1768712100000, "open": 0.2597, "high": 0.2605, "low": 0.2593, "close": 0.2595, "volume": 46514.5, "quote_volume": 12091.41708, "trades": 113, "taker_buy_volume": 20918.5, "taker_buy_quote": 5443.24577}, {"ts": 1768712160000, "open": 0.2598, "high": 0.2598, "low": 0.2595, "close": 0.2596, "volume": 374.3, "quote_volume": 97.19455, "trades": 6, "taker_buy_volume": 184.4, "taker_buy_quote": 47.90712}, {"ts": 1768712220000, "open": 0.2598, "high": 0.2598, "low": 0.2589, "close": 0.2591, "volume": 2322.7, "quote_volume": 602.36023, "trades": 17, "taker_buy_volume": 190.6, "taker_buy_quote": 49.46979}, {"ts": 1768712280000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 361.1, "quote_volume": 93.52825, "trades": 5, "taker_buy_volume": 197.3, "taker_buy_quote": 51.12043}, {"ts": 1768712340000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 400.0, "quote_volume": 103.60647, "trades": 4, "taker_buy_volume": 189.9, "taker_buy_quote": 49.20309}, {"ts": 1768712400000, "open": 0.259, "high": 0.2602, "low": 0.259, "close": 0.2595, "volume": 13475.5, "quote_volume": 3499.62783, "trades": 48, "taker_buy_volume": 3558.3, "taker_buy_quote": 923.1893}, {"ts": 1768712460000, "open": 0.2595, "high": 0.2598, "low": 0.2595, "close": 0.2598, "volume": 510.0, "quote_volume": 132.41008, "trades": 7, "taker_buy_volume": 215.2, "taker_buy_quote": 55.90023}, {"ts": 1768712520000, "open": 0.2598, "high": 0.2599, "low": 0.2584, "close": 0.2587, "volume": 76563.0, "quote_volume": 19824.61831, "trades": 126, "taker_buy_volume": 9843.9, "taker_buy_quote": 2547.99606}, {"ts": 1768712580000, "open": 0.2587, "high": 0.2601, "low": 0.2578, "close": 0.2601, "volume": 63051.2, "quote_volume": 16309.98039, "trades": 165, "taker_buy_volume": 35396.4, "taker_buy_quote": 9166.01376}, {"ts": 1768712640000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 565.2, "quote_volume": 146.95081, "trades": 6, "taker_buy_volume": 210.5, "taker_buy_quote": 54.74425}, {"ts": 1768712700000, "open": 0.26, "high": 0.2601, "low": 0.2598, "close": 0.2601, "volume": 3586.5, "quote_volume": 932.01495, "trades": 14, "taker_buy_volume": 115.0, "taker_buy_quote": 29.9115}, {"ts": 1768712760000, "open": 0.26, "high": 0.26, "low": 0.2594, "close": 0.2596, "volume": 11863.1, "quote_volume": 3082.54039, "trades": 17, "taker_buy_volume": 38.6, "taker_buy_quote": 10.02056}, {"ts": 1768712820000, "open": 0.2595, "high": 0.2596, "low": 0.2593, "close": 0.2593, "volume": 2169.3, "quote_volume": 562.56324, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712880000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 174.5, "quote_volume": 45.21875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712940000, "open": 0.2591, "high": 0.2595, "low": 0.2591, "close": 0.2595, "volume": 184.5, "quote_volume": 47.83097, "trades": 3, "taker_buy_volume": 77.2, "taker_buy_quote": 20.02954}, {"ts": 1768713000000, "open": 0.2596, "high": 0.2596, "low": 0.2589, "close": 0.2589, "volume": 15128.7, "quote_volume": 3918.15273, "trades": 19, "taker_buy_volume": 199.0, "taker_buy_quote": 51.54812}, {"ts": 1768713060000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 1496.5, "quote_volume": 387.58374, "trades": 9, "taker_buy_volume": 1330.0, "taker_buy_quote": 344.47088}, {"ts": 1768713120000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 194.8, "quote_volume": 50.41424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713180000, "open": 0.259, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 311.5, "quote_volume": 80.66407, "trades": 4, "taker_buy_volume": 137.3, "taker_buy_quote": 35.56369}, {"ts": 1768713240000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 622.7, "quote_volume": 161.33512, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 110.76525}, {"ts": 1768713300000, "open": 0.2591, "high": 0.2591, "low": 0.2587, "close": 0.2587, "volume": 554.3, "quote_volume": 143.46599, "trades": 9, "taker_buy_volume": 201.6, "taker_buy_quote": 52.15392}, {"ts": 1768713360000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 127.1, "quote_volume": 32.86806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713420000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 196.3, "quote_volume": 50.76318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713480000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2587, "volume": 1799.6, "quote_volume": 465.52225, "trades": 9, "taker_buy_volume": 850.2, "taker_buy_quote": 219.98901}, {"ts": 1768713540000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 1309.8, "quote_volume": 339.0026, "trades": 7, "taker_buy_volume": 1107.2, "taker_buy_quote": 286.58998}, {"ts": 1768713600000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 178.2, "quote_volume": 46.11816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713660000, "open": 0.2586, "high": 0.2588, "low": 0.2585, "close": 0.2588, "volume": 4617.3, "quote_volume": 1194.11439, "trades": 24, "taker_buy_volume": 959.1, "taker_buy_quote": 248.10491}, {"ts": 1768713720000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 185.9, "quote_volume": 48.12035, "trades": 4, "taker_buy_volume": 38.7, "taker_buy_quote": 10.01943}, {"ts": 1768713780000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 312.5, "quote_volume": 80.84005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713840000, "open": 0.2585, "high": 0.2587, "low": 0.2585, "close": 0.2587, "volume": 141.1, "quote_volume": 36.48211, "trades": 3, "taker_buy_volume": 38.8, "taker_buy_quote": 10.03756}, {"ts": 1768713900000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 162.9, "quote_volume": 42.10965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713960000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 357.0, "quote_volume": 92.3559, "trades": 4, "taker_buy_volume": 78.3, "taker_buy_quote": 20.25621}, {"ts": 1768714020000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 619.3, "quote_volume": 160.2648, "trades": 5, "taker_buy_volume": 569.1, "taker_buy_quote": 147.28308}, {"ts": 1768714080000, "open": 0.2588, "high": 0.2592, "low": 0.2588, "close": 0.2592, "volume": 766.8, "quote_volume": 198.68726, "trades": 9, "taker_buy_volume": 500.4, "taker_buy_quote": 129.66942}, {"ts": 1768714140000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 384.7, "quote_volume": 99.72329, "trades": 4, "taker_buy_volume": 199.9, "taker_buy_quote": 51.83407}, {"ts": 1768714200000, "open": 0.2591, "high": 0.26, "low": 0.2587, "close": 0.2598, "volume": 18985.3, "quote_volume": 4925.98982, "trades": 41, "taker_buy_volume": 15625.0, "taker_buy_quote": 4054.70058}, {"ts": 1768714260000, "open": 0.26, "high": 0.26, "low": 0.2596, "close": 0.2596, "volume": 1195.2, "quote_volume": 310.68432, "trades": 10, "taker_buy_volume": 537.2, "taker_buy_quote": 139.672}, {"ts": 1768714320000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 164.4, "quote_volume": 42.65913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714380000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 161.6, "quote_volume": 41.91904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714440000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 690.5, "quote_volume": 179.23522, "trades": 4, "taker_buy_volume": 466.1, "taker_buy_quote": 121.00342}, {"ts": 1768714500000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 216.5, "quote_volume": 56.18175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714560000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 443.1, "quote_volume": 114.94014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714620000, "open": 0.2593, "high": 0.2594, "low": 0.2592, "close": 0.2593, "volume": 683.2, "quote_volume": 177.1469, "trades": 5, "taker_buy_volume": 33.8, "taker_buy_quote": 8.76772}, {"ts": 1768714680000, "open": 0.2592, "high": 0.2596, "low": 0.2592, "close": 0.2595, "volume": 5363.1, "quote_volume": 1390.82736, "trades": 10, "taker_buy_volume": 5190.1, "taker_buy_quote": 1345.96862}, {"ts": 1768714740000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 381.0, "quote_volume": 98.8314, "trades": 7, "taker_buy_volume": 103.8, "taker_buy_quote": 26.92572}, {"ts": 1768714800000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 1926.1, "quote_volume": 499.26456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714860000, "open": 0.2591, "high": 0.2592, "low": 0.2589, "close": 0.2592, "volume": 1296.1, "quote_volume": 335.82252, "trades": 9, "taker_buy_volume": 174.0, "taker_buy_quote": 45.09278}, {"ts": 1768714920000, "open": 0.2592, "high": 0.2594, "low": 0.2592, "close": 0.2594, "volume": 872.5, "quote_volume": 226.27036, "trades": 8, "taker_buy_volume": 676.2, "taker_buy_quote": 175.3771}, {"ts": 1768714980000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2596, "volume": 660.4, "quote_volume": 171.44165, "trades": 6, "taker_buy_volume": 484.6, "taker_buy_quote": 125.80397}, {"ts": 1768715040000, "open": 0.2597, "high": 0.2599, "low": 0.2596, "close": 0.2598, "volume": 3176.9, "quote_volume": 825.51203, "trades": 13, "taker_buy_volume": 2711.0, "taker_buy_quote": 704.50717}, {"ts": 1768715100000, "open": 0.2598, "high": 0.2601, "low": 0.2598, "close": 0.2601, "volume": 8366.7, "quote_volume": 2175.35136, "trades": 22, "taker_buy_volume": 7355.2, "taker_buy_quote": 1912.40207}, {"ts": 1768715160000, "open": 0.2602, "high": 0.2602, "low": 0.2599, "close": 0.2599, "volume": 2595.7, "quote_volume": 675.12155, "trades": 14, "taker_buy_volume": 130.5, "taker_buy_quote": 33.9561}, {"ts": 1768715220000, "open": 0.2599, "high": 0.2602, "low": 0.2599, "close": 0.2602, "volume": 145.3, "quote_volume": 37.77037, "trades": 3, "taker_buy_volume": 23.0, "taker_buy_quote": 5.9846}, {"ts": 1768715280000, "open": 0.2602, "high": 0.2603, "low": 0.2599, "close": 0.2599, "volume": 8791.6, "quote_volume": 2285.74641, "trades": 24, "taker_buy_volume": 31.8, "taker_buy_quote": 8.27599}, {"ts": 1768715340000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 445.2, "quote_volume": 115.74624, "trades": 8, "taker_buy_volume": 304.3, "taker_buy_quote": 79.11224}, {"ts": 1768715400000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 217.6, "quote_volume": 56.58081, "trades": 3, "taker_buy_volume": 48.1, "taker_buy_quote": 12.51081}, {"ts": 1768715460000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 670.6, "quote_volume": 174.39946, "trades": 4, "taker_buy_volume": 517.0, "taker_buy_quote": 134.4717}, {"ts": 1768715520000, "open": 0.2599, "high": 0.2599, "low": 0.2596, "close": 0.2597, "volume": 483.6, "quote_volume": 125.62013, "trades": 9, "taker_buy_volume": 153.8, "taker_buy_quote": 39.94186}, {"ts": 1768715580000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.2599, "volume": 799.1, "quote_volume": 207.66692, "trades": 6, "taker_buy_volume": 742.4, "taker_buy_quote": 192.93059}, {"ts": 1768715640000, "open": 0.26, "high": 0.2601, "low": 0.2598, "close": 0.2599, "volume": 4167.8, "quote_volume": 1083.40839, "trades": 24, "taker_buy_volume": 570.2, "taker_buy_quote": 148.27445}, {"ts": 1768715700000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.26, "volume": 490.8, "quote_volume": 127.5983, "trades": 8, "taker_buy_volume": 239.1, "taker_buy_quote": 62.17623}, {"ts": 1768715760000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2598, "volume": 1554.7, "quote_volume": 403.97462, "trades": 12, "taker_buy_volume": 392.3, "taker_buy_quote": 101.90416}, {"ts": 1768715820000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.26, "volume": 330.4, "quote_volume": 85.91258, "trades": 6, "taker_buy_volume": 201.8, "taker_buy_quote": 52.47658}, {"ts": 1768715880000, "open": 0.2599, "high": 0.2605, "low": 0.2599, "close": 0.2602, "volume": 9537.2, "quote_volume": 2481.31557, "trades": 34, "taker_buy_volume": 3740.5, "taker_buy_quote": 973.41601}, {"ts": 1768715940000, "open": 0.2601, "high": 0.2603, "low": 0.26, "close": 0.2602, "volume": 2956.9, "quote_volume": 769.17497, "trades": 15, "taker_buy_volume": 984.9, "taker_buy_quote": 256.25262}, {"ts": 1768716000000, "open": 0.2603, "high": 0.2606, "low": 0.26, "close": 0.2604, "volume": 27840.4, "quote_volume": 7245.32418, "trades": 109, "taker_buy_volume": 9025.0, "taker_buy_quote": 2349.64674}, {"ts": 1768716060000, "open": 0.2605, "high": 0.2605, "low": 0.2598, "close": 0.26, "volume": 9219.3, "quote_volume": 2397.94286, "trades": 34, "taker_buy_volume": 405.2, "taker_buy_quote": 105.48428}, {"ts": 1768716120000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 216.9, "quote_volume": 56.33607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716180000, "open": 0.2599, "high": 0.26, "low": 0.2597, "close": 0.2599, "volume": 907.1, "quote_volume": 235.75653, "trades": 7, "taker_buy_volume": 762.1, "taker_buy_quote": 198.08515}, {"ts": 1768716240000, "open": 0.2599, "high": 0.2599, "low": 0.2593, "close": 0.2593, "volume": 6749.2, "quote_volume": 1753.29779, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716300000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 604.0, "quote_volume": 156.53299, "trades": 5, "taker_buy_volume": 132.9, "taker_buy_quote": 34.44768}, {"ts": 1768716360000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 325.9, "quote_volume": 84.50587, "trades": 3, "taker_buy_volume": 216.5, "taker_buy_quote": 56.13845}, {"ts": 1768716420000, "open": 0.2592, "high": 0.2592, "low": 0.2589, "close": 0.259, "volume": 478.5, "quote_volume": 123.96095, "trades": 6, "taker_buy_volume": 239.3, "taker_buy_quote": 61.9787}, {"ts": 1768716480000, "open": 0.2589, "high": 0.2591, "low": 0.2587, "close": 0.2589, "volume": 9120.7, "quote_volume": 2361.35397, "trades": 19, "taker_buy_volume": 8874.8, "taker_buy_quote": 2297.71189}, {"ts": 1768716540000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2592, "volume": 1553.3, "quote_volume": 402.64276, "trades": 12, "taker_buy_volume": 817.6, "taker_buy_quote": 211.94932}, {"ts": 1768716600000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 407.6, "quote_volume": 105.67505, "trades": 6, "taker_buy_volume": 251.3, "taker_buy_quote": 65.16209}, {"ts": 1768716660000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.259, "volume": 1572.4, "quote_volume": 407.3423, "trades": 10, "taker_buy_volume": 210.1, "taker_buy_quote": 54.47315}, {"ts": 1768716720000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 494.8, "quote_volume": 128.21532, "trades": 4, "taker_buy_volume": 264.7, "taker_buy_quote": 68.59641}, {"ts": 1768716780000, "open": 0.2592, "high": 0.2597, "low": 0.2591, "close": 0.2597, "volume": 1434.9, "quote_volume": 372.08928, "trades": 10, "taker_buy_volume": 1273.1, "taker_buy_quote": 330.15529}, {"ts": 1768716840000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2599, "volume": 387.3, "quote_volume": 100.62068, "trades": 8, "taker_buy_volume": 191.6, "taker_buy_quote": 49.78526}, {"ts": 1768716900000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 636.3, "quote_volume": 165.33988, "trades": 9, "taker_buy_volume": 229.9, "taker_buy_quote": 59.75716}, {"ts": 1768716960000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 392.4, "quote_volume": 101.93144, "trades": 5, "taker_buy_volume": 251.6, "taker_buy_quote": 65.36568}, {"ts": 1768717020000, "open": 0.2598, "high": 0.2598, "low": 0.2595, "close": 0.2598, "volume": 336.9, "quote_volume": 87.49786, "trades": 5, "taker_buy_volume": 188.9, "taker_buy_quote": 49.06448}, {"ts": 1768717080000, "open": 0.2599, "high": 0.26, "low": 0.2598, "close": 0.2599, "volume": 683.1, "quote_volume": 177.53763, "trades": 7, "taker_buy_volume": 288.0, "taker_buy_quote": 74.86347}, {"ts": 1768717140000, "open": 0.26, "high": 0.2604, "low": 0.2598, "close": 0.2603, "volume": 1731.9, "quote_volume": 450.48599, "trades": 18, "taker_buy_volume": 433.0, "taker_buy_quote": 112.63304}, {"ts": 1768717200000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 2590.9, "quote_volume": 674.58852, "trades": 13, "taker_buy_volume": 933.8, "taker_buy_quote": 243.11877}, {"ts": 1768717260000, "open": 0.2603, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 399.0, "quote_volume": 103.85607, "trades": 5, "taker_buy_volume": 205.9, "taker_buy_quote": 53.59462}, {"ts": 1768717320000, "open": 0.2601, "high": 0.2604, "low": 0.2601, "close": 0.2604, "volume": 1156.2, "quote_volume": 300.93848, "trades": 10, "taker_buy_volume": 259.1, "taker_buy_quote": 67.45021}, {"ts": 1768717380000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 250.8, "quote_volume": 65.30025, "trades": 3, "taker_buy_volume": 170.1, "taker_buy_quote": 44.29404}, {"ts": 1768717440000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2604, "volume": 1123.3, "quote_volume": 292.49231, "trades": 9, "taker_buy_volume": 251.8, "taker_buy_quote": 65.57808}, {"ts": 1768717500000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 277.2, "quote_volume": 72.13725, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717560000, "open": 0.2601, "high": 0.2601, "low": 0.2596, "close": 0.2596, "volume": 3022.7, "quote_volume": 785.83732, "trades": 13, "taker_buy_volume": 41.2, "taker_buy_quote": 10.70788}, {"ts": 1768717620000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 251.1, "quote_volume": 65.16701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717680000, "open": 0.2595, "high": 0.2595, "low": 0.259, "close": 0.259, "volume": 7151.6, "quote_volume": 1853.66486, "trades": 15, "taker_buy_volume": 953.9, "taker_buy_quote": 247.34627}, {"ts": 1768717740000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 223.6, "quote_volume": 57.89004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717800000, "open": 0.2589, "high": 0.2595, "low": 0.2586, "close": 0.2593, "volume": 17105.2, "quote_volume": 4430.9728, "trades": 44, "taker_buy_volume": 11079.7, "taker_buy_quote": 2870.84662}, {"ts": 1768717860000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 191.9, "quote_volume": 49.74048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717920000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 361.8, "quote_volume": 93.77856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717980000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 171.6, "quote_volume": 44.47872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718040000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 571.9, "quote_volume": 148.22943, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718100000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 164.2, "quote_volume": 42.53954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718160000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 188.6, "quote_volume": 48.86037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718220000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2587, "volume": 4366.8, "quote_volume": 1130.5248, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718280000, "open": 0.2587, "high": 0.259, "low": 0.2587, "close": 0.259, "volume": 585.7, "quote_volume": 151.65725, "trades": 5, "taker_buy_volume": 471.7, "taker_buy_quote": 122.16545}, {"ts": 1768718340000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 519.2, "quote_volume": 134.47836, "trades": 8, "taker_buy_volume": 314.6, "taker_buy_quote": 81.49216}, {"ts": 1768718400000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 202.5, "quote_volume": 52.4475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718460000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 169.9, "quote_volume": 43.98711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718520000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 184.3, "quote_volume": 47.71527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718580000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 242.6, "quote_volume": 62.79669, "trades": 4, "taker_buy_volume": 57.5, "taker_buy_quote": 14.88675}, {"ts": 1768718640000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 982.0, "quote_volume": 254.13343, "trades": 5, "taker_buy_volume": 855.0, "taker_buy_quote": 221.274}, {"ts": 1768718700000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 167.2, "quote_volume": 43.2762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718760000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 518.1, "quote_volume": 134.15058, "trades": 4, "taker_buy_volume": 331.5, "taker_buy_quote": 85.8585}, {"ts": 1768718820000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 1236.7, "quote_volume": 320.33862, "trades": 8, "taker_buy_volume": 849.2, "taker_buy_quote": 219.98497}, {"ts": 1768718880000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 192.5, "quote_volume": 49.8511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718940000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 179.3, "quote_volume": 46.42077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719000000, "open": 0.2589, "high": 0.2593, "low": 0.2589, "close": 0.2593, "volume": 1275.4, "quote_volume": 330.4977, "trades": 12, "taker_buy_volume": 1042.1, "taker_buy_quote": 270.03873}, {"ts": 1768719060000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2594, "volume": 2300.9, "quote_volume": 596.8834, "trades": 11, "taker_buy_volume": 1686.8, "taker_buy_quote": 437.59249}, {"ts": 1768719120000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 641.4, "quote_volume": 166.38573, "trades": 3, "taker_buy_volume": 567.3, "taker_buy_quote": 147.1716}, {"ts": 1768719180000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 3374.9, "quote_volume": 874.67393, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719240000, "open": 0.2591, "high": 0.2591, "low": 0.2584, "close": 0.2584, "volume": 6212.7, "quote_volume": 1606.27302, "trades": 19, "taker_buy_volume": 3381.3, "taker_buy_quote": 873.76}, {"ts": 1768719300000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 670.2, "quote_volume": 173.00099, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719360000, "open": 0.2581, "high": 0.2585, "low": 0.2581, "close": 0.2585, "volume": 3297.0, "quote_volume": 851.9035, "trades": 12, "taker_buy_volume": 3201.6, "taker_buy_quote": 827.27122}, {"ts": 1768719420000, "open": 0.2584, "high": 0.2586, "low": 0.2584, "close": 0.2585, "volume": 1047.3, "quote_volume": 270.74923, "trades": 7, "taker_buy_volume": 797.1, "taker_buy_quote": 206.08731}, {"ts": 1768719480000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 272.6, "quote_volume": 70.41646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719540000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 90.5, "quote_volume": 23.37615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719600000, "open": 0.2582, "high": 0.2586, "low": 0.258, "close": 0.2584, "volume": 675.1, "quote_volume": 174.43247, "trades": 15, "taker_buy_volume": 424.6, "taker_buy_quote": 109.71916}, {"ts": 1768719660000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 164.4, "quote_volume": 42.46624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719720000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2584, "volume": 220.6, "quote_volume": 56.99979, "trades": 4, "taker_buy_volume": 38.8, "taker_buy_quote": 10.0298}, {"ts": 1768719780000, "open": 0.2584, "high": 0.2588, "low": 0.2584, "close": 0.2587, "volume": 641.6, "quote_volume": 165.92125, "trades": 6, "taker_buy_volume": 469.1, "taker_buy_quote": 121.31413}, {"ts": 1768719840000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 153.4, "quote_volume": 39.67698, "trades": 3, "taker_buy_volume": 38.7, "taker_buy_quote": 10.01556}, {"ts": 1768719900000, "open": 0.2587, "high": 0.2592, "low": 0.2587, "close": 0.2587, "volume": 15238.5, "quote_volume": 3946.42254, "trades": 27, "taker_buy_volume": 6089.9, "taker_buy_quote": 1577.76644}, {"ts": 1768719960000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 427.5, "quote_volume": 110.59425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720020000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 77.5, "quote_volume": 20.03762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720080000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 77.6, "quote_volume": 20.04796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720140000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 1187.8, "quote_volume": 306.62559, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720200000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 471.2, "quote_volume": 121.66821, "trades": 2, "taker_buy_volume": 43.7, "taker_buy_quote": 11.28771}, {"ts": 1768720260000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2584, "volume": 29292.6, "quote_volume": 7560.6027, "trades": 17, "taker_buy_volume": 466.3, "taker_buy_quote": 120.40642}, {"ts": 1768720320000, "open": 0.2584, "high": 0.2584, "low": 0.2581, "close": 0.2581, "volume": 283.8, "quote_volume": 73.29593, "trades": 6, "taker_buy_volume": 142.0, "taker_buy_quote": 36.68571}, {"ts": 1768720380000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720440000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 1804.0, "quote_volume": 465.68982, "trades": 2, "taker_buy_volume": 387.1, "taker_buy_quote": 99.98793}, {"ts": 1768720500000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720560000, "open": 0.2581, "high": 0.2581, "low": 0.2578, "close": 0.2579, "volume": 3639.0, "quote_volume": 938.61237, "trades": 16, "taker_buy_volume": 1989.3, "taker_buy_quote": 513.04435}, {"ts": 1768720620000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 29.1, "quote_volume": 7.50198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720680000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 855.0, "quote_volume": 220.5045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720740000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 1207.0, "quote_volume": 311.33119, "trades": 7, "taker_buy_volume": 886.4, "taker_buy_quote": 228.64845}, {"ts": 1768720800000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720860000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2584, "volume": 4637.4, "quote_volume": 1197.51447, "trades": 13, "taker_buy_volume": 4477.1, "taker_buy_quote": 1156.09295}, {"ts": 1768720920000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720980000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2589, "volume": 2357.6, "quote_volume": 609.99476, "trades": 11, "taker_buy_volume": 1398.7, "taker_buy_quote": 361.96031}, {"ts": 1768721040000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721100000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721160000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 9459.5, "quote_volume": 2450.07822, "trades": 11, "taker_buy_volume": 8866.2, "taker_buy_quote": 2296.37077}, {"ts": 1768721220000, "open": 0.2591, "high": 0.2595, "low": 0.2591, "close": 0.2594, "volume": 4269.9, "quote_volume": 1107.56182, "trades": 15, "taker_buy_volume": 2849.2, "taker_buy_quote": 738.98732}, {"ts": 1768721280000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 586.8, "quote_volume": 152.15724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721340000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 1506.9, "quote_volume": 391.0137, "trades": 6, "taker_buy_volume": 1506.9, "taker_buy_quote": 391.0137}, {"ts": 1768721400000, "open": 0.2596, "high": 0.26, "low": 0.2596, "close": 0.26, "volume": 1353.7, "quote_volume": 351.76183, "trades": 12, "taker_buy_volume": 192.9, "taker_buy_quote": 50.1154}, {"ts": 1768721460000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 134.9, "quote_volume": 35.05665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721520000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721580000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 38.6, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721640000, "open": 0.2596, "high": 0.2596, "low": 0.259, "close": 0.259, "volume": 1697.7, "quote_volume": 440.08462, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721700000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 760.7, "quote_volume": 196.94136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721760000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721820000, "open": 0.2589, "high": 0.2598, "low": 0.2589, "close": 0.2594, "volume": 21024.3, "quote_volume": 5455.71937, "trades": 51, "taker_buy_volume": 10713.1, "taker_buy_quote": 2778.62008}, {"ts": 1768721880000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 200.4, "quote_volume": 51.97218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721940000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722000000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722060000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722120000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722180000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 38.7, "quote_volume": 10.02717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722240000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722300000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 112.6, "quote_volume": 29.18592, "trades": 2, "taker_buy_volume": 112.6, "taker_buy_quote": 29.18592}, {"ts": 1768722360000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 466.2, "quote_volume": 120.88566, "trades": 2, "taker_buy_volume": 466.2, "taker_buy_quote": 120.88566}, {"ts": 1768722420000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722480000, "open": 0.2592, "high": 0.2596, "low": 0.2592, "close": 0.2595, "volume": 732.5, "quote_volume": 189.97056, "trades": 6, "taker_buy_volume": 543.3, "taker_buy_quote": 140.8581}, {"ts": 1768722540000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722600000, "open": 0.2594, "high": 0.2599, "low": 0.2594, "close": 0.2599, "volume": 6240.9, "quote_volume": 1620.68506, "trades": 17, "taker_buy_volume": 5862.4, "taker_buy_quote": 1522.50216}, {"ts": 1768722660000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722720000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722780000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 42.1, "quote_volume": 10.93758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722840000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 634.9, "quote_volume": 164.81618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722900000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 77.2, "quote_volume": 20.02182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722960000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723020000, "open": 0.2592, "high": 0.2595, "low": 0.2592, "close": 0.2593, "volume": 2745.4, "quote_volume": 711.90069, "trades": 11, "taker_buy_volume": 2489.4, "taker_buy_quote": 645.51883}, {"ts": 1768723080000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723140000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723200000, "open": 0.2594, "high": 0.2597, "low": 0.2591, "close": 0.2591, "volume": 9826.8, "quote_volume": 2549.12437, "trades": 27, "taker_buy_volume": 3266.6, "taker_buy_quote": 847.53478}, {"ts": 1768723260000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723320000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723380000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 427.5, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723440000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723500000, "open": 0.2591, "high": 0.2591, "low": 0.2588, "close": 0.2588, "volume": 2830.7, "quote_volume": 732.76038, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723560000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2591, "volume": 1336.8, "quote_volume": 346.27907, "trades": 10, "taker_buy_volume": 366.0, "taker_buy_quote": 94.74885}, {"ts": 1768723620000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723680000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 142.5, "quote_volume": 36.90099, "trades": 4, "taker_buy_volume": 38.7, "taker_buy_quote": 10.0233}, {"ts": 1768723740000, "open": 0.2589, "high": 0.259, "low": 0.2587, "close": 0.2588, "volume": 3683.8, "quote_volume": 953.48299, "trades": 12, "taker_buy_volume": 1518.5, "taker_buy_quote": 393.06943}, {"ts": 1768723800000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723860000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 3026.2, "quote_volume": 783.8933, "trades": 9, "taker_buy_volume": 3026.2, "taker_buy_quote": 783.8933}, {"ts": 1768723920000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2587, "volume": 3191.1, "quote_volume": 825.8547, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723980000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724040000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724100000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 774.9, "quote_volume": 200.54412, "trades": 2, "taker_buy_volume": 347.4, "taker_buy_quote": 89.90712}, {"ts": 1768724160000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 320.6, "quote_volume": 82.97128, "trades": 1, "taker_buy_volume": 320.6, "taker_buy_quote": 82.97128}, {"ts": 1768724220000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724280000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724340000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724400000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724460000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724520000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 38.7, "quote_volume": 10.01943, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 10.01943}, {"ts": 1768724580000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724640000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 77.4, "quote_volume": 20.05047, "trades": 2, "taker_buy_volume": 77.4, "taker_buy_quote": 20.05047}, {"ts": 1768724700000, "open": 0.2592, "high": 0.2595, "low": 0.2592, "close": 0.2594, "volume": 2198.5, "quote_volume": 570.19492, "trades": 8, "taker_buy_volume": 1406.3, "taker_buy_quote": 364.69824}, {"ts": 1768724760000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 107.9, "quote_volume": 27.98926, "trades": 1, "taker_buy_volume": 107.9, "taker_buy_quote": 27.98926}, {"ts": 1768724820000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 427.5, "quote_volume": 110.8935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724880000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 38.6, "quote_volume": 10.00898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724940000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 427.5, "quote_volume": 110.85075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725000000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2596, "volume": 899.2, "quote_volume": 233.44636, "trades": 8, "taker_buy_volume": 372.6, "taker_buy_quote": 96.69939}, {"ts": 1768725060000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 91.0, "quote_volume": 23.6236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725120000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725180000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 28.6, "quote_volume": 7.42456, "trades": 1, "taker_buy_volume": 28.6, "taker_buy_quote": 7.42456}, {"ts": 1768725240000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725300000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725360000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 85.8, "quote_volume": 22.2651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725420000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 200.2, "quote_volume": 51.93574, "trades": 3, "taker_buy_volume": 161.6, "taker_buy_quote": 41.9229}, {"ts": 1768725480000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2597, "volume": 1791.0, "quote_volume": 465.15279, "trades": 8, "taker_buy_volume": 1437.6, "taker_buy_quote": 373.37481}, {"ts": 1768725540000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 350.1, "quote_volume": 90.99099, "trades": 3, "taker_buy_volume": 38.6, "taker_buy_quote": 10.03214}, {"ts": 1768725600000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 423.2, "quote_volume": 109.99353, "trades": 2, "taker_buy_volume": 423.2, "taker_buy_quote": 109.99353}, {"ts": 1768725660000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 1041.7, "quote_volume": 270.78058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725720000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725780000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 130.5, "quote_volume": 33.9039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725840000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725900000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725960000, "open": 0.2597, "high": 0.2597, "low": 0.2593, "close": 0.2593, "volume": 1936.5, "quote_volume": 502.59702, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726020000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726080000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 800.7, "quote_volume": 207.58419, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 110.85075}, {"ts": 1768726140000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 93.6, "quote_volume": 24.28282, "trades": 4, "taker_buy_volume": 93.6, "taker_buy_quote": 24.28282}, {"ts": 1768726200000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 198.5, "quote_volume": 51.53008, "trades": 5, "taker_buy_volume": 198.5, "taker_buy_quote": 51.53008}, {"ts": 1768726260000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 72.2, "quote_volume": 18.75034, "trades": 3, "taker_buy_volume": 72.2, "taker_buy_quote": 18.75034}, {"ts": 1768726320000, "open": 0.2596, "high": 0.2596, "low": 0.2593, "close": 0.2595, "volume": 735.2, "quote_volume": 190.70839, "trades": 6, "taker_buy_volume": 67.2, "taker_buy_quote": 17.44166}, {"ts": 1768726380000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 62.5, "quote_volume": 16.22214, "trades": 3, "taker_buy_volume": 62.5, "taker_buy_quote": 16.22214}, {"ts": 1768726440000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 89.0, "quote_volume": 23.1044, "trades": 3, "taker_buy_volume": 89.0, "taker_buy_quote": 23.1044}, {"ts": 1768726500000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 77.6, "quote_volume": 20.14496, "trades": 2, "taker_buy_volume": 77.6, "taker_buy_quote": 20.14496}, {"ts": 1768726560000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 98.6, "quote_volume": 25.60024, "trades": 3, "taker_buy_volume": 98.6, "taker_buy_quote": 25.60024}, {"ts": 1768726620000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 77.3, "quote_volume": 20.07481, "trades": 3, "taker_buy_volume": 77.3, "taker_buy_quote": 20.07481}, {"ts": 1768726680000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 51.1, "quote_volume": 13.26828, "trades": 2, "taker_buy_volume": 51.1, "taker_buy_quote": 13.26828}, {"ts": 1768726740000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 430.2, "quote_volume": 111.68316, "trades": 4, "taker_buy_volume": 59.6, "taker_buy_quote": 15.4754}, {"ts": 1768726800000, "open": 0.2596, "high": 0.2596, "low": 0.2589, "close": 0.259, "volume": 3304.8, "quote_volume": 856.39078, "trades": 20, "taker_buy_volume": 218.7, "taker_buy_quote": 56.66418}, {"ts": 1768726860000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 157.8, "quote_volume": 40.86633, "trades": 4, "taker_buy_volume": 119.1, "taker_buy_quote": 30.8469}, {"ts": 1768726920000, "open": 0.2591, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 1634.1, "quote_volume": 423.40028, "trades": 9, "taker_buy_volume": 849.0, "taker_buy_quote": 220.05938}, {"ts": 1768726980000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 541.7, "quote_volume": 140.56671, "trades": 7, "taker_buy_volume": 541.7, "taker_buy_quote": 140.56671}, {"ts": 1768727040000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 87.6, "quote_volume": 22.75167, "trades": 3, "taker_buy_volume": 87.6, "taker_buy_quote": 22.75167}, {"ts": 1768727100000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 100.5, "quote_volume": 26.11609, "trades": 4, "taker_buy_volume": 100.5, "taker_buy_quote": 26.11609}, {"ts": 1768727160000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 83.8, "quote_volume": 21.77962, "trades": 2, "taker_buy_volume": 83.8, "taker_buy_quote": 21.77962}, {"ts": 1768727220000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 83.0, "quote_volume": 21.5717, "trades": 3, "taker_buy_volume": 83.0, "taker_buy_quote": 21.5717}, {"ts": 1768727280000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 55.7, "quote_volume": 14.47906, "trades": 3, "taker_buy_volume": 55.7, "taker_buy_quote": 14.47906}, {"ts": 1768727340000, "open": 0.26, "high": 0.2601, "low": 0.2599, "close": 0.26, "volume": 1539.4, "quote_volume": 400.2806, "trades": 12, "taker_buy_volume": 142.7, "taker_buy_quote": 37.10585}, {"ts": 1768727400000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 772.9, "quote_volume": 201.02738, "trades": 8, "taker_buy_volume": 160.5, "taker_buy_quote": 41.7422}, {"ts": 1768727460000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 202.3, "quote_volume": 52.61438, "trades": 4, "taker_buy_volume": 75.4, "taker_buy_quote": 19.61154}, {"ts": 1768727520000, "open": 0.26, "high": 0.2603, "low": 0.2599, "close": 0.2603, "volume": 9199.6, "quote_volume": 2393.3786, "trades": 29, "taker_buy_volume": 3485.1, "taker_buy_quote": 906.60978}, {"ts": 1768727580000, "open": 0.2604, "high": 0.2604, "low": 0.2599, "close": 0.2601, "volume": 16101.1, "quote_volume": 4189.64143, "trades": 48, "taker_buy_volume": 3183.3, "taker_buy_quote": 828.65287}, {"ts": 1768727640000, "open": 0.2603, "high": 0.2609, "low": 0.2599, "close": 0.2599, "volume": 41326.4, "quote_volume": 10763.20564, "trades": 90, "taker_buy_volume": 22811.1, "taker_buy_quote": 5945.45408}, {"ts": 1768727700000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 725.6, "quote_volume": 188.44218, "trades": 6, "taker_buy_volume": 452.7, "taker_buy_quote": 117.56619}, {"ts": 1768727760000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 887.1, "quote_volume": 230.41804, "trades": 5, "taker_buy_volume": 558.8, "taker_buy_quote": 145.15853}, {"ts": 1768727820000, "open": 0.2597, "high": 0.2597, "low": 0.2594, "close": 0.2594, "volume": 533.4, "quote_volume": 138.51318, "trades": 5, "taker_buy_volume": 353.3, "taker_buy_quote": 91.75201}, {"ts": 1768727880000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 321.1, "quote_volume": 83.34565, "trades": 2, "taker_buy_volume": 321.1, "taker_buy_quote": 83.34565}, {"ts": 1768727940000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 100.0, "quote_volume": 25.96405, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 25.96405}, {"ts": 1768728000000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 122.8, "quote_volume": 31.89116, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 31.89116}, {"ts": 1768728060000, "open": 0.2597, "high": 0.2602, "low": 0.2596, "close": 0.2602, "volume": 7000.7, "quote_volume": 1820.48363, "trades": 26, "taker_buy_volume": 6892.4, "taker_buy_quote": 1792.36895}, {"ts": 1768728120000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 239.2, "quote_volume": 62.22785, "trades": 5, "taker_buy_volume": 239.2, "taker_buy_quote": 62.22785}, {"ts": 1768728180000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 1416.6, "quote_volume": 368.9525, "trades": 13, "taker_buy_volume": 718.4, "taker_buy_quote": 187.07912}, {"ts": 1768728240000, "open": 0.2607, "high": 0.2607, "low": 0.2599, "close": 0.2605, "volume": 29409.5, "quote_volume": 7657.69696, "trades": 83, "taker_buy_volume": 12179.5, "taker_buy_quote": 3172.34732}, {"ts": 1768728300000, "open": 0.2605, "high": 0.2606, "low": 0.2602, "close": 0.2605, "volume": 7559.0, "quote_volume": 1968.61786, "trades": 24, "taker_buy_volume": 2195.4, "taker_buy_quote": 572.09003}, {"ts": 1768728360000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2602, "volume": 745.7, "quote_volume": 194.10282, "trades": 5, "taker_buy_volume": 285.0, "taker_buy_quote": 74.19416}, {"ts": 1768728420000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 422.4, "quote_volume": 109.92689, "trades": 3, "taker_buy_volume": 422.4, "taker_buy_quote": 109.92689}, {"ts": 1768728480000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 509.0, "quote_volume": 132.55663, "trades": 5, "taker_buy_volume": 509.0, "taker_buy_quote": 132.55663}, {"ts": 1768728540000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 425.1, "quote_volume": 110.76489, "trades": 7, "taker_buy_volume": 263.4, "taker_buy_quote": 68.64204}, {"ts": 1768728600000, "open": 0.2607, "high": 0.2609, "low": 0.2602, "close": 0.2609, "volume": 11867.1, "quote_volume": 3091.16579, "trades": 42, "taker_buy_volume": 2114.9, "taker_buy_quote": 551.19128}, {"ts": 1768728660000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 279.1, "quote_volume": 72.80048, "trades": 2, "taker_buy_volume": 279.1, "taker_buy_quote": 72.80048}, {"ts": 1768728720000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 154.5, "quote_volume": 40.30905, "trades": 2, "taker_buy_volume": 154.5, "taker_buy_quote": 40.30905}, {"ts": 1768728780000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728840000, "open": 0.2607, "high": 0.2607, "low": 0.2603, "close": 0.2603, "volume": 2209.0, "quote_volume": 575.3168, "trades": 11, "taker_buy_volume": 427.5, "taker_buy_quote": 111.27825}, {"ts": 1768728900000, "open": 0.2602, "high": 0.2602, "low": 0.2598, "close": 0.2599, "volume": 5572.4, "quote_volume": 1448.38887, "trades": 13, "taker_buy_volume": 240.1, "taker_buy_quote": 62.38183}, {"ts": 1768728960000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 1021.6, "quote_volume": 265.61215, "trades": 3, "taker_buy_volume": 38.5, "taker_buy_quote": 10.01}, {"ts": 1768729020000, "open": 0.2597, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 5694.2, "quote_volume": 1478.68636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729080000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 1626.9, "quote_volume": 422.34093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729140000, "open": 0.2595, "high": 0.2595, "low": 0.2588, "close": 0.2588, "volume": 1659.7, "quote_volume": 430.18391, "trades": 29, "taker_buy_volume": 196.0, "taker_buy_quote": 50.7836}, {"ts": 1768729200000, "open": 0.2587, "high": 0.259, "low": 0.2584, "close": 0.259, "volume": 9809.5, "quote_volume": 2538.45293, "trades": 30, "taker_buy_volume": 7634.5, "taker_buy_quote": 1975.82256}, {"ts": 1768729260000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729320000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729380000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729440000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 427.5, "quote_volume": 110.637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729500000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729560000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 2199.4, "quote_volume": 569.47525, "trades": 8, "taker_buy_volume": 1999.1, "taker_buy_quote": 517.59755}, {"ts": 1768729620000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729680000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 38.7, "quote_volume": 10.01943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729740000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729800000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 71.7, "quote_volume": 18.56313, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 18.56313}, {"ts": 1768729860000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 518.8, "quote_volume": 134.41721, "trades": 4, "taker_buy_volume": 518.8, "taker_buy_quote": 134.41721}, {"ts": 1768729920000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729980000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 2067.7, "quote_volume": 536.108, "trades": 8, "taker_buy_volume": 2021.2, "taker_buy_quote": 524.05055}, {"ts": 1768730040000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 141.8, "quote_volume": 36.78292, "trades": 1, "taker_buy_volume": 141.8, "taker_buy_quote": 36.78292}, {"ts": 1768730100000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730160000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 319.9, "quote_volume": 82.95007, "trades": 1, "taker_buy_volume": 319.9, "taker_buy_quote": 82.95007}, {"ts": 1768730220000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730280000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 1612.8, "quote_volume": 418.36032, "trades": 9, "taker_buy_volume": 1612.8, "taker_buy_quote": 418.36032}, {"ts": 1768730340000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730400000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 77.3, "quote_volume": 20.06322, "trades": 2, "taker_buy_volume": 77.3, "taker_buy_quote": 20.06322}, {"ts": 1768730460000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 115.8, "quote_volume": 30.0501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730520000, "open": 0.2593, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 935.2, "quote_volume": 242.56014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730580000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730640000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 40.1, "quote_volume": 10.40194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730700000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 5967.0, "quote_volume": 1546.24445, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730760000, "open": 0.2592, "high": 0.2601, "low": 0.2592, "close": 0.2601, "volume": 1241.0, "quote_volume": 322.01174, "trades": 12, "taker_buy_volume": 1241.0, "taker_buy_quote": 322.01174}, {"ts": 1768730820000, "open": 0.2601, "high": 0.2606, "low": 0.2601, "close": 0.2603, "volume": 15609.1, "quote_volume": 4063.20803, "trades": 66, "taker_buy_volume": 3352.4, "taker_buy_quote": 872.83462}, {"ts": 1768730880000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 1499.3, "quote_volume": 390.39387, "trades": 6, "taker_buy_volume": 1499.3, "taker_buy_quote": 390.39387}, {"ts": 1768730940000, "open": 0.2605, "high": 0.2607, "low": 0.2603, "close": 0.2607, "volume": 4006.6, "quote_volume": 1043.66816, "trades": 23, "taker_buy_volume": 600.4, "taker_buy_quote": 156.46998}, {"ts": 1768731000000, "open": 0.2606, "high": 0.2607, "low": 0.2604, "close": 0.2607, "volume": 4522.0, "quote_volume": 1178.25775, "trades": 25, "taker_buy_volume": 1407.2, "taker_buy_quote": 366.77153}, {"ts": 1768731060000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2605, "volume": 2855.1, "quote_volume": 743.89632, "trades": 12, "taker_buy_volume": 1282.5, "taker_buy_quote": 334.134}, {"ts": 1768731120000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731180000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731240000, "open": 0.2606, "high": 0.261, "low": 0.2605, "close": 0.2605, "volume": 43852.9, "quote_volume": 11433.01796, "trades": 25, "taker_buy_volume": 4347.9, "taker_buy_quote": 1133.91565}, {"ts": 1768731300000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 108.5, "quote_volume": 28.2534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731360000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 77.0, "quote_volume": 20.03925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731420000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731480000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 2464.3, "quote_volume": 640.72185, "trades": 10, "taker_buy_volume": 1559.8, "taker_buy_quote": 405.548}, {"ts": 1768731540000, "open": 0.2601, "high": 0.2608, "low": 0.26, "close": 0.2604, "volume": 15240.9, "quote_volume": 3967.50479, "trades": 31, "taker_buy_volume": 12396.6, "taker_buy_quote": 3226.68353}, {"ts": 1768731600000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 661.5, "quote_volume": 172.2546, "trades": 3, "taker_buy_volume": 358.4, "taker_buy_quote": 93.32736}, {"ts": 1768731660000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 38.5, "quote_volume": 10.02155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731720000, "open": 0.2603, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 518.6, "quote_volume": 135.05999, "trades": 6, "taker_buy_volume": 518.6, "taker_buy_quote": 135.05999}, {"ts": 1768731780000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 218.5, "quote_volume": 56.9411, "trades": 2, "taker_buy_volume": 218.5, "taker_buy_quote": 56.9411}, {"ts": 1768731840000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 335.7, "quote_volume": 87.48342, "trades": 2, "taker_buy_volume": 201.6, "taker_buy_quote": 52.53696}, {"ts": 1768731900000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 235.3, "quote_volume": 61.34271, "trades": 2, "taker_buy_volume": 235.3, "taker_buy_quote": 61.34271}, {"ts": 1768731960000, "open": 0.2608, "high": 0.2611, "low": 0.2606, "close": 0.2609, "volume": 17351.4, "quote_volume": 4526.31514, "trades": 67, "taker_buy_volume": 3440.0, "taker_buy_quote": 897.62398}, {"ts": 1768732020000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 2016.1, "quote_volume": 526.17689, "trades": 8, "taker_buy_volume": 1764.0, "taker_buy_quote": 460.404}, {"ts": 1768732080000, "open": 0.2611, "high": 0.2612, "low": 0.2608, "close": 0.2608, "volume": 3821.0, "quote_volume": 997.40791, "trades": 22, "taker_buy_volume": 857.3, "taker_buy_quote": 223.85461}, {"ts": 1768732140000, "open": 0.261, "high": 0.2612, "low": 0.2609, "close": 0.2611, "volume": 7043.7, "quote_volume": 1838.51595, "trades": 13, "taker_buy_volume": 1401.5, "taker_buy_quote": 365.92615}, {"ts": 1768732200000, "open": 0.2612, "high": 0.2617, "low": 0.2606, "close": 0.2606, "volume": 61860.1, "quote_volume": 16151.62374, "trades": 127, "taker_buy_volume": 8715.6, "taker_buy_quote": 2277.61656}, {"ts": 1768732260000, "open": 0.2606, "high": 0.261, "low": 0.2606, "close": 0.261, "volume": 4743.7, "quote_volume": 1237.36084, "trades": 10, "taker_buy_volume": 4743.7, "taker_buy_quote": 1237.36084}, {"ts": 1768732320000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 168.6, "quote_volume": 44.0046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732380000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732440000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 1849.7, "quote_volume": 482.4056, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732500000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732560000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 144.4, "quote_volume": 37.63353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732620000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2601, "volume": 970.5, "quote_volume": 252.57455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732680000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 56.5, "quote_volume": 14.69565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732740000, "open": 0.2602, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 3555.5, "quote_volume": 926.18465, "trades": 10, "taker_buy_volume": 997.4, "taker_buy_quote": 259.7996}, {"ts": 1768732800000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2606, "volume": 18364.1, "quote_volume": 4787.21476, "trades": 32, "taker_buy_volume": 8780.7, "taker_buy_quote": 2288.86931}, {"ts": 1768732860000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 1140.4, "quote_volume": 297.23483, "trades": 6, "taker_buy_volume": 1140.4, "taker_buy_quote": 297.23483}, {"ts": 1768732920000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 43.5, "quote_volume": 11.3448, "trades": 2, "taker_buy_volume": 43.5, "taker_buy_quote": 11.3448}, {"ts": 1768732980000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733040000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 357.4, "quote_volume": 93.24566, "trades": 3, "taker_buy_volume": 357.4, "taker_buy_quote": 93.24566}, {"ts": 1768733100000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 363.9, "quote_volume": 94.94535, "trades": 2, "taker_buy_volume": 363.9, "taker_buy_quote": 94.94535}, {"ts": 1768733160000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 768.8, "quote_volume": 200.79346, "trades": 5, "taker_buy_volume": 636.1, "taker_buy_quote": 166.14549}, {"ts": 1768733220000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 427.5, "quote_volume": 111.663, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.663}, {"ts": 1768733280000, "open": 0.2613, "high": 0.2623, "low": 0.2613, "close": 0.2618, "volume": 40235.4, "quote_volume": 10540.3762, "trades": 98, "taker_buy_volume": 14687.0, "taker_buy_quote": 3848.5164}, {"ts": 1768733340000, "open": 0.2619, "high": 0.2619, "low": 0.2614, "close": 0.2618, "volume": 13350.5, "quote_volume": 3493.49561, "trades": 30, "taker_buy_volume": 2282.9, "taker_buy_quote": 597.37402}, {"ts": 1768733400000, "open": 0.2619, "high": 0.262, "low": 0.2615, "close": 0.2615, "volume": 6766.1, "quote_volume": 1771.02816, "trades": 20, "taker_buy_volume": 655.9, "taker_buy_quote": 171.84197}, {"ts": 1768733460000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 76.9, "quote_volume": 20.10935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733520000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 87.9, "quote_volume": 22.98585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733580000, "open": 0.2617, "high": 0.262, "low": 0.2617, "close": 0.262, "volume": 3243.0, "quote_volume": 849.31614, "trades": 20, "taker_buy_volume": 3243.0, "taker_buy_quote": 849.31614}, {"ts": 1768733640000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 300.4, "quote_volume": 78.67476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733700000, "open": 0.262, "high": 0.2621, "low": 0.2614, "close": 0.2619, "volume": 13170.1, "quote_volume": 3446.68526, "trades": 47, "taker_buy_volume": 1140.5, "taker_buy_quote": 298.49942}, {"ts": 1768733760000, "open": 0.262, "high": 0.2624, "low": 0.2617, "close": 0.262, "volume": 16775.5, "quote_volume": 4395.62313, "trades": 71, "taker_buy_volume": 6391.7, "taker_buy_quote": 1675.364}, {"ts": 1768733820000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733880000, "open": 0.2622, "high": 0.2628, "low": 0.2619, "close": 0.2621, "volume": 42967.4, "quote_volume": 11272.96489, "trades": 79, "taker_buy_volume": 24404.0, "taker_buy_quote": 6407.46476}, {"ts": 1768733940000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2624, "volume": 3087.6, "quote_volume": 810.16574, "trades": 10, "taker_buy_volume": 3087.6, "taker_buy_quote": 810.16574}, {"ts": 1768734000000, "open": 0.2624, "high": 0.2625, "low": 0.2622, "close": 0.2623, "volume": 10495.4, "quote_volume": 2753.83942, "trades": 60, "taker_buy_volume": 966.2, "taker_buy_quote": 253.55279}, {"ts": 1768734060000, "open": 0.2625, "high": 0.2626, "low": 0.2622, "close": 0.2624, "volume": 4445.4, "quote_volume": 1166.2421, "trades": 25, "taker_buy_volume": 1147.1, "taker_buy_quote": 301.05669}, {"ts": 1768734120000, "open": 0.2625, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 2792.0, "quote_volume": 732.84734, "trades": 11, "taker_buy_volume": 808.3, "taker_buy_quote": 212.21301}, {"ts": 1768734180000, "open": 0.2625, "high": 0.2629, "low": 0.2623, "close": 0.2627, "volume": 13924.4, "quote_volume": 3655.40921, "trades": 59, "taker_buy_volume": 3727.7, "taker_buy_quote": 979.25622}, {"ts": 1768734240000, "open": 0.2628, "high": 0.2629, "low": 0.2623, "close": 0.2627, "volume": 15354.3, "quote_volume": 4032.81729, "trades": 70, "taker_buy_volume": 4434.9, "taker_buy_quote": 1165.53055}, {"ts": 1768734300000, "open": 0.2627, "high": 0.263, "low": 0.2623, "close": 0.2627, "volume": 14162.0, "quote_volume": 3720.35378, "trades": 50, "taker_buy_volume": 5319.7, "taker_buy_quote": 1398.1891}, {"ts": 1768734360000, "open": 0.2627, "high": 0.2633, "low": 0.2626, "close": 0.2632, "volume": 26950.0, "quote_volume": 7085.54336, "trades": 108, "taker_buy_volume": 12852.1, "taker_buy_quote": 3380.2194}, {"ts": 1768734420000, "open": 0.2631, "high": 0.2634, "low": 0.2629, "close": 0.2633, "volume": 15157.6, "quote_volume": 3988.77581, "trades": 73, "taker_buy_volume": 6399.4, "taker_buy_quote": 1684.78092}, {"ts": 1768734480000, "open": 0.2633, "high": 0.2634, "low": 0.2628, "close": 0.2634, "volume": 9686.5, "quote_volume": 2549.02997, "trades": 43, "taker_buy_volume": 4240.6, "taker_buy_quote": 1116.3587}, {"ts": 1768734540000, "open": 0.2632, "high": 0.2635, "low": 0.263, "close": 0.2634, "volume": 19615.3, "quote_volume": 5163.45903, "trades": 61, "taker_buy_volume": 6205.6, "taker_buy_quote": 1634.22429}, {"ts": 1768734600000, "open": 0.2632, "high": 0.2637, "low": 0.2629, "close": 0.2634, "volume": 25956.6, "quote_volume": 6836.65198, "trades": 82, "taker_buy_volume": 13943.4, "taker_buy_quote": 3674.60086}, {"ts": 1768734660000, "open": 0.2635, "high": 0.2643, "low": 0.2633, "close": 0.264, "volume": 82507.3, "quote_volume": 21764.02332, "trades": 248, "taker_buy_volume": 30903.7, "taker_buy_quote": 8156.61053}, {"ts": 1768734720000, "open": 0.2638, "high": 0.264, "low": 0.2638, "close": 0.2639, "volume": 3968.7, "quote_volume": 1047.38641, "trades": 18, "taker_buy_volume": 3695.3, "taker_buy_quote": 975.26349}, {"ts": 1768734780000, "open": 0.2638, "high": 0.2643, "low": 0.2638, "close": 0.2639, "volume": 9353.6, "quote_volume": 2469.75763, "trades": 40, "taker_buy_volume": 4367.8, "taker_buy_quote": 1153.3222}, {"ts": 1768734840000, "open": 0.264, "high": 0.2642, "low": 0.2639, "close": 0.2639, "volume": 1274.2, "quote_volume": 336.45478, "trades": 6, "taker_buy_volume": 1084.8, "taker_buy_quote": 286.47212}, {"ts": 1768734900000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 1837.2, "quote_volume": 485.15144, "trades": 8, "taker_buy_volume": 1837.2, "taker_buy_quote": 485.15144}, {"ts": 1768734960000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 4627.6, "quote_volume": 1222.23865, "trades": 18, "taker_buy_volume": 494.9, "taker_buy_quote": 130.75258}, {"ts": 1768735020000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 886.7, "quote_volume": 234.35481, "trades": 6, "taker_buy_volume": 886.7, "taker_buy_quote": 234.35481}, {"ts": 1768735080000, "open": 0.2641, "high": 0.2644, "low": 0.264, "close": 0.264, "volume": 3233.1, "quote_volume": 853.92906, "trades": 17, "taker_buy_volume": 459.2, "taker_buy_quote": 121.3709}, {"ts": 1768735140000, "open": 0.264, "high": 0.264, "low": 0.2637, "close": 0.264, "volume": 17328.8, "quote_volume": 4571.97248, "trades": 38, "taker_buy_volume": 837.4, "taker_buy_quote": 221.00823}, {"ts": 1768735200000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.2644, "volume": 7743.3, "quote_volume": 2045.45905, "trades": 30, "taker_buy_volume": 6790.0, "taker_buy_quote": 1793.59719}, {"ts": 1768735260000, "open": 0.2644, "high": 0.2644, "low": 0.2639, "close": 0.2643, "volume": 7400.6, "quote_volume": 1955.15214, "trades": 33, "taker_buy_volume": 4071.4, "taker_buy_quote": 1076.11466}, {"ts": 1768735320000, "open": 0.2644, "high": 0.2644, "low": 0.2642, "close": 0.2643, "volume": 2398.8, "quote_volume": 634.04492, "trades": 11, "taker_buy_volume": 2075.4, "taker_buy_quote": 548.60264}, {"ts": 1768735380000, "open": 0.2642, "high": 0.2645, "low": 0.2642, "close": 0.2644, "volume": 17437.6, "quote_volume": 4608.66186, "trades": 24, "taker_buy_volume": 4545.1, "taker_buy_quote": 1201.69808}, {"ts": 1768735440000, "open": 0.2645, "high": 0.265, "low": 0.2639, "close": 0.2644, "volume": 55003.0, "quote_volume": 14541.45729, "trades": 125, "taker_buy_volume": 22303.8, "taker_buy_quote": 5901.98461}, {"ts": 1768735500000, "open": 0.2643, "high": 0.2644, "low": 0.2641, "close": 0.2644, "volume": 2537.0, "quote_volume": 670.49563, "trades": 13, "taker_buy_volume": 1262.3, "taker_buy_quote": 333.71277}, {"ts": 1768735560000, "open": 0.2643, "high": 0.2653, "low": 0.2643, "close": 0.2651, "volume": 50701.2, "quote_volume": 13430.31545, "trades": 127, "taker_buy_volume": 17238.6, "taker_buy_quote": 4567.88971}, {"ts": 1768735620000, "open": 0.265, "high": 0.2686, "low": 0.2647, "close": 0.2677, "volume": 318063.9, "quote_volume": 84769.31745, "trades": 664, "taker_buy_volume": 194477.1, "taker_buy_quote": 51875.15904}, {"ts": 1768735680000, "open": 0.2676, "high": 0.2676, "low": 0.2649, "close": 0.2665, "volume": 130496.9, "quote_volume": 34728.60408, "trades": 330, "taker_buy_volume": 36617.6, "taker_buy_quote": 9734.23452}, {"ts": 1768735740000, "open": 0.2663, "high": 0.2669, "low": 0.2661, "close": 0.2663, "volume": 24899.6, "quote_volume": 6635.91706, "trades": 67, "taker_buy_volume": 14980.4, "taker_buy_quote": 3994.19302}, {"ts": 1768735800000, "open": 0.2663, "high": 0.267, "low": 0.2663, "close": 0.2669, "volume": 4411.1, "quote_volume": 1176.998, "trades": 19, "taker_buy_volume": 3616.4, "taker_buy_quote": 964.97108}, {"ts": 1768735860000, "open": 0.267, "high": 0.2671, "low": 0.2662, "close": 0.2662, "volume": 10961.7, "quote_volume": 2924.33162, "trades": 50, "taker_buy_volume": 2093.2, "taker_buy_quote": 558.08087}, {"ts": 1768735920000, "open": 0.2661, "high": 0.2661, "low": 0.2656, "close": 0.2656, "volume": 431.2, "quote_volume": 114.58047, "trades": 8, "taker_buy_volume": 210.7, "taker_buy_quote": 55.96192}, {"ts": 1768735980000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 274.2, "quote_volume": 72.83129, "trades": 6, "taker_buy_volume": 236.5, "taker_buy_quote": 62.81817}, {"ts": 1768736040000, "open": 0.2656, "high": 0.266, "low": 0.2656, "close": 0.266, "volume": 1433.5, "quote_volume": 381.03797, "trades": 13, "taker_buy_volume": 1433.5, "taker_buy_quote": 381.03797}, {"ts": 1768736100000, "open": 0.2659, "high": 0.2661, "low": 0.2659, "close": 0.2661, "volume": 1333.6, "quote_volume": 354.81566, "trades": 10, "taker_buy_volume": 1057.1, "taker_buy_quote": 281.29431}, {"ts": 1768736160000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736220000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 4942.3, "quote_volume": 1314.88607, "trades": 6, "taker_buy_volume": 3204.8, "taker_buy_quote": 852.6673}, {"ts": 1768736280000, "open": 0.2659, "high": 0.2659, "low": 0.2648, "close": 0.2648, "volume": 17754.0, "quote_volume": 4712.5471, "trades": 44, "taker_buy_volume": 1730.6, "taker_buy_quote": 458.46803}, {"ts": 1768736340000, "open": 0.2649, "high": 0.2655, "low": 0.2648, "close": 0.2655, "volume": 12629.1, "quote_volume": 3348.86122, "trades": 43, "taker_buy_volume": 7856.6, "taker_buy_quote": 2084.40723}, {"ts": 1768736400000, "open": 0.2652, "high": 0.2654, "low": 0.2649, "close": 0.2654, "volume": 35220.7, "quote_volume": 9338.33975, "trades": 23, "taker_buy_volume": 24261.0, "taker_buy_quote": 6433.85315}, {"ts": 1768736460000, "open": 0.2655, "high": 0.2655, "low": 0.2626, "close": 0.2632, "volume": 156344.4, "quote_volume": 41266.04431, "trades": 199, "taker_buy_volume": 18917.6, "taker_buy_quote": 4985.65835}, {"ts": 1768736520000, "open": 0.2632, "high": 0.2633, "low": 0.2625, "close": 0.2628, "volume": 20954.7, "quote_volume": 5509.53753, "trades": 55, "taker_buy_volume": 10097.2, "taker_buy_quote": 2654.81191}, {"ts": 1768736580000, "open": 0.2628, "high": 0.2633, "low": 0.2626, "close": 0.2629, "volume": 13003.2, "quote_volume": 3418.27529, "trades": 41, "taker_buy_volume": 8471.8, "taker_buy_quote": 2227.11158}, {"ts": 1768736640000, "open": 0.2632, "high": 0.2637, "low": 0.2632, "close": 0.2637, "volume": 6665.4, "quote_volume": 1755.76718, "trades": 16, "taker_buy_volume": 6665.4, "taker_buy_quote": 1755.76718}, {"ts": 1768736700000, "open": 0.2634, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 294.1, "quote_volume": 77.45328, "trades": 7, "taker_buy_volume": 92.3, "taker_buy_quote": 24.31982}, {"ts": 1768736760000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 5800.1, "quote_volume": 1524.95696, "trades": 15, "taker_buy_volume": 1065.4, "taker_buy_quote": 280.18838}, {"ts": 1768736820000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 537.2, "quote_volume": 141.2836, "trades": 4, "taker_buy_volume": 109.7, "taker_buy_quote": 28.8511}, {"ts": 1768736880000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 54.9, "quote_volume": 14.44587, "trades": 2, "taker_buy_volume": 54.9, "taker_buy_quote": 14.44587}, {"ts": 1768736940000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.2631, "volume": 1997.6, "quote_volume": 525.41966, "trades": 12, "taker_buy_volume": 637.1, "taker_buy_quote": 167.5761}, {"ts": 1768737000000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 1036.2, "quote_volume": 272.61641, "trades": 8, "taker_buy_volume": 350.3, "taker_buy_quote": 92.16193}, {"ts": 1768737060000, "open": 0.263, "high": 0.263, "low": 0.2626, "close": 0.2629, "volume": 4883.2, "quote_volume": 1283.12067, "trades": 28, "taker_buy_volume": 2401.7, "taker_buy_quote": 631.10699}, {"ts": 1768737120000, "open": 0.2627, "high": 0.2633, "low": 0.2627, "close": 0.2633, "volume": 1445.9, "quote_volume": 380.24773, "trades": 11, "taker_buy_volume": 1289.8, "taker_buy_quote": 339.24026}, {"ts": 1768737180000, "open": 0.2634, "high": 0.2637, "low": 0.2634, "close": 0.2637, "volume": 705.3, "quote_volume": 185.9316, "trades": 9, "taker_buy_volume": 491.5, "taker_buy_quote": 129.57392}, {"ts": 1768737240000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737300000, "open": 0.2637, "high": 0.2639, "low": 0.2637, "close": 0.2639, "volume": 5938.7, "quote_volume": 1566.79258, "trades": 9, "taker_buy_volume": 5384.2, "taker_buy_quote": 1420.46003}, {"ts": 1768737360000, "open": 0.2638, "high": 0.2639, "low": 0.2636, "close": 0.2636, "volume": 10764.6, "quote_volume": 2838.55686, "trades": 35, "taker_buy_volume": 7666.6, "taker_buy_quote": 2021.57667}, {"ts": 1768737420000, "open": 0.2636, "high": 0.2636, "low": 0.2631, "close": 0.2632, "volume": 3618.2, "quote_volume": 953.18029, "trades": 16, "taker_buy_volume": 110.5, "taker_buy_quote": 29.0836}, {"ts": 1768737480000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 236.7, "quote_volume": 62.34815, "trades": 3, "taker_buy_volume": 236.7, "taker_buy_quote": 62.34815}, {"ts": 1768737540000, "open": 0.2635, "high": 0.2641, "low": 0.2635, "close": 0.2638, "volume": 3155.9, "quote_volume": 832.61046, "trades": 21, "taker_buy_volume": 1852.1, "taker_buy_quote": 488.70001}, {"ts": 1768737600000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2637, "volume": 2433.2, "quote_volume": 641.44508, "trades": 8, "taker_buy_volume": 2130.4, "taker_buy_quote": 561.57784}, {"ts": 1768737660000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 23.5, "quote_volume": 6.19225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737720000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 14.5, "quote_volume": 3.82075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737780000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737840000, "open": 0.2635, "high": 0.2635, "low": 0.2631, "close": 0.2631, "volume": 245.4, "quote_volume": 64.63006, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737900000, "open": 0.2631, "high": 0.2631, "low": 0.2622, "close": 0.2623, "volume": 12965.5, "quote_volume": 3402.86143, "trades": 29, "taker_buy_volume": 1294.2, "taker_buy_quote": 339.47247}, {"ts": 1768737960000, "open": 0.2623, "high": 0.2623, "low": 0.2619, "close": 0.2622, "volume": 22710.5, "quote_volume": 5952.68142, "trades": 40, "taker_buy_volume": 11775.6, "taker_buy_quote": 3087.30739}, {"ts": 1768738020000, "open": 0.2623, "high": 0.2626, "low": 0.262, "close": 0.2623, "volume": 12659.4, "quote_volume": 3322.09327, "trades": 28, "taker_buy_volume": 3492.1, "taker_buy_quote": 916.72514}, {"ts": 1768738080000, "open": 0.2624, "high": 0.2629, "low": 0.2624, "close": 0.2625, "volume": 8625.4, "quote_volume": 2265.46783, "trades": 28, "taker_buy_volume": 6860.3, "taker_buy_quote": 1802.0089}, {"ts": 1768738140000, "open": 0.2625, "high": 0.2625, "low": 0.2618, "close": 0.2618, "volume": 7339.1, "quote_volume": 1923.54424, "trades": 25, "taker_buy_volume": 499.7, "taker_buy_quote": 130.91795}, {"ts": 1768738200000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 6585.3, "quote_volume": 1723.15667, "trades": 16, "taker_buy_volume": 709.2, "taker_buy_quote": 185.59994}, {"ts": 1768738260000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 447.5, "quote_volume": 117.09921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738320000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 8796.7, "quote_volume": 2301.31086, "trades": 6, "taker_buy_volume": 941.4, "taker_buy_quote": 246.36438}, {"ts": 1768738380000, "open": 0.2617, "high": 0.2621, "low": 0.2614, "close": 0.2621, "volume": 12650.6, "quote_volume": 3312.06475, "trades": 33, "taker_buy_volume": 3458.7, "taker_buy_quote": 905.60536}, {"ts": 1768738440000, "open": 0.262, "high": 0.2623, "low": 0.262, "close": 0.2623, "volume": 524.8, "quote_volume": 137.56008, "trades": 5, "taker_buy_volume": 271.8, "taker_buy_quote": 71.27408}, {"ts": 1768738500000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 268.3, "quote_volume": 70.31855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738560000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738620000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 427.5, "quote_volume": 112.04775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738680000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 1163.0, "quote_volume": 304.5897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738740000, "open": 0.2619, "high": 0.2623, "low": 0.2619, "close": 0.2623, "volume": 4323.5, "quote_volume": 1133.49677, "trades": 16, "taker_buy_volume": 4287.3, "taker_buy_quote": 1124.01599}, {"ts": 1768738800000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 851.9, "quote_volume": 223.65473, "trades": 5, "taker_buy_volume": 851.9, "taker_buy_quote": 223.65473}, {"ts": 1768738860000, "open": 0.2626, "high": 0.2632, "low": 0.2626, "close": 0.263, "volume": 12003.6, "quote_volume": 3156.39987, "trades": 15, "taker_buy_volume": 8637.4, "taker_buy_quote": 2270.94726}, {"ts": 1768738920000, "open": 0.263, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 1850.5, "quote_volume": 486.69574, "trades": 10, "taker_buy_volume": 1210.2, "taker_buy_quote": 318.34084}, {"ts": 1768738980000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 440.0, "quote_volume": 115.632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739040000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 1072.5, "quote_volume": 281.76943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739100000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 70.0, "quote_volume": 18.389, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 18.389}, {"ts": 1768739160000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739220000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 1982.1, "quote_volume": 521.09409, "trades": 4, "taker_buy_volume": 1982.1, "taker_buy_quote": 521.09409}, {"ts": 1768739280000, "open": 0.263, "high": 0.2634, "low": 0.263, "close": 0.2633, "volume": 5703.9, "quote_volume": 1501.69967, "trades": 16, "taker_buy_volume": 5303.3, "taker_buy_quote": 1396.20166}, {"ts": 1768739340000, "open": 0.2634, "high": 0.2638, "low": 0.2634, "close": 0.2637, "volume": 7464.4, "quote_volume": 1968.02762, "trades": 18, "taker_buy_volume": 6329.5, "taker_buy_quote": 1668.70336}, {"ts": 1768739400000, "open": 0.2637, "high": 0.2647, "low": 0.2637, "close": 0.2647, "volume": 8029.2, "quote_volume": 2120.49494, "trades": 36, "taker_buy_volume": 6898.2, "taker_buy_quote": 1821.74334}, {"ts": 1768739460000, "open": 0.2646, "high": 0.2648, "low": 0.2643, "close": 0.2645, "volume": 26508.4, "quote_volume": 7013.95266, "trades": 66, "taker_buy_volume": 11163.3, "taker_buy_quote": 2954.67781}, {"ts": 1768739520000, "open": 0.2645, "high": 0.265, "low": 0.2642, "close": 0.2648, "volume": 43882.6, "quote_volume": 11613.86828, "trades": 132, "taker_buy_volume": 32822.5, "taker_buy_quote": 8689.27975}, {"ts": 1768739580000, "open": 0.2649, "high": 0.2656, "low": 0.2649, "close": 0.2653, "volume": 11384.7, "quote_volume": 3019.56166, "trades": 44, "taker_buy_volume": 10359.8, "taker_buy_quote": 2747.78314}, {"ts": 1768739640000, "open": 0.2655, "high": 0.266, "low": 0.2655, "close": 0.266, "volume": 8911.1, "quote_volume": 2368.35587, "trades": 29, "taker_buy_volume": 8525.7, "taker_buy_quote": 2265.83947}, {"ts": 1768739700000, "open": 0.2661, "high": 0.2678, "low": 0.266, "close": 0.2676, "volume": 61896.6, "quote_volume": 16546.77648, "trades": 167, "taker_buy_volume": 30473.6, "taker_buy_quote": 8145.22732}, {"ts": 1768739760000, "open": 0.2675, "high": 0.268, "low": 0.2668, "close": 0.2675, "volume": 45688.5, "quote_volume": 12216.54284, "trades": 190, "taker_buy_volume": 22832.4, "taker_buy_quote": 6107.72235}, {"ts": 1768739820000, "open": 0.2674, "high": 0.2679, "low": 0.2671, "close": 0.2676, "volume": 18056.3, "quote_volume": 4829.63274, "trades": 90, "taker_buy_volume": 4966.4, "taker_buy_quote": 1328.54129}, {"ts": 1768739880000, "open": 0.2676, "high": 0.2686, "low": 0.2676, "close": 0.2685, "volume": 72276.0, "quote_volume": 19380.96529, "trades": 205, "taker_buy_volume": 34106.2, "taker_buy_quote": 9151.12625}, {"ts": 1768739940000, "open": 0.2685, "high": 0.2688, "low": 0.268, "close": 0.2683, "volume": 48155.1, "quote_volume": 12928.80129, "trades": 145, "taker_buy_volume": 23623.6, "taker_buy_quote": 6346.03889}, {"ts": 1768740000000, "open": 0.2683, "high": 0.2689, "low": 0.2681, "close": 0.2686, "volume": 16595.5, "quote_volume": 4457.76365, "trades": 65, "taker_buy_volume": 12117.0, "taker_buy_quote": 3255.16279}, {"ts": 1768740060000, "open": 0.2685, "high": 0.269, "low": 0.2673, "close": 0.2688, "volume": 52544.4, "quote_volume": 14092.63349, "trades": 155, "taker_buy_volume": 29803.3, "taker_buy_quote": 7994.1701}, {"ts": 1768740120000, "open": 0.2688, "high": 0.2692, "low": 0.2684, "close": 0.2691, "volume": 24919.5, "quote_volume": 6698.74723, "trades": 84, "taker_buy_volume": 10193.8, "taker_buy_quote": 2741.35755}, {"ts": 1768740180000, "open": 0.2689, "high": 0.27, "low": 0.2688, "close": 0.2694, "volume": 47729.4, "quote_volume": 12865.8071, "trades": 109, "taker_buy_volume": 28614.7, "taker_buy_quote": 7716.87176}, {"ts": 1768740240000, "open": 0.2695, "high": 0.2696, "low": 0.2684, "close": 0.2685, "volume": 17751.3, "quote_volume": 4777.3448, "trades": 50, "taker_buy_volume": 3798.0, "taker_buy_quote": 1021.80532}, {"ts": 1768740300000, "open": 0.2686, "high": 0.27, "low": 0.2686, "close": 0.2698, "volume": 23510.1, "quote_volume": 6333.05, "trades": 62, "taker_buy_volume": 20991.3, "taker_buy_quote": 5653.96272}, {"ts": 1768740360000, "open": 0.2695, "high": 0.2696, "low": 0.2692, "close": 0.2692, "volume": 6050.0, "quote_volume": 1629.43004, "trades": 19, "taker_buy_volume": 1067.2, "taker_buy_quote": 287.48373}, {"ts": 1768740420000, "open": 0.2692, "high": 0.2698, "low": 0.2691, "close": 0.2698, "volume": 17176.1, "quote_volume": 4625.9066, "trades": 41, "taker_buy_volume": 7317.9, "taker_buy_quote": 1972.15015}, {"ts": 1768740480000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2697, "volume": 1245.7, "quote_volume": 335.9044, "trades": 6, "taker_buy_volume": 474.8, "taker_buy_quote": 128.05829}, {"ts": 1768740540000, "open": 0.2699, "high": 0.2707, "low": 0.2695, "close": 0.2702, "volume": 38727.8, "quote_volume": 10460.35031, "trades": 165, "taker_buy_volume": 18134.7, "taker_buy_quote": 4900.18176}, {"ts": 1768740600000, "open": 0.2701, "high": 0.2704, "low": 0.2701, "close": 0.2704, "volume": 9383.5, "quote_volume": 2535.34839, "trades": 19, "taker_buy_volume": 8902.7, "taker_buy_quote": 2405.48431}, {"ts": 1768740660000, "open": 0.2705, "high": 0.2707, "low": 0.2701, "close": 0.2706, "volume": 16933.0, "quote_volume": 4579.42439, "trades": 55, "taker_buy_volume": 5912.4, "taker_buy_quote": 1599.81793}, {"ts": 1768740720000, "open": 0.2707, "high": 0.2719, "low": 0.2707, "close": 0.2718, "volume": 58965.8, "quote_volume": 15996.25224, "trades": 203, "taker_buy_volume": 29693.4, "taker_buy_quote": 8057.15248}, {"ts": 1768740780000, "open": 0.2718, "high": 0.275, "low": 0.2714, "close": 0.275, "volume": 176796.6, "quote_volume": 48364.08707, "trades": 475, "taker_buy_volume": 106241.4, "taker_buy_quote": 29093.00592}, {"ts": 1768740840000, "open": 0.2748, "high": 0.2751, "low": 0.2737, "close": 0.2746, "volume": 100843.8, "quote_volume": 27687.6984, "trades": 316, "taker_buy_volume": 57742.1, "taker_buy_quote": 15857.74265}, {"ts": 1768740900000, "open": 0.2746, "high": 0.2759, "low": 0.2736, "close": 0.275, "volume": 102983.8, "quote_volume": 28294.74803, "trades": 287, "taker_buy_volume": 48545.2, "taker_buy_quote": 13335.36723}, {"ts": 1768740960000, "open": 0.2747, "high": 0.2757, "low": 0.2742, "close": 0.2753, "volume": 65277.2, "quote_volume": 17955.73345, "trades": 217, "taker_buy_volume": 38158.8, "taker_buy_quote": 10498.62841}, {"ts": 1768741020000, "open": 0.2754, "high": 0.2764, "low": 0.2749, "close": 0.2762, "volume": 120858.7, "quote_volume": 33318.16774, "trades": 319, "taker_buy_volume": 65643.9, "taker_buy_quote": 18102.44696}, {"ts": 1768741080000, "open": 0.2757, "high": 0.2776, "low": 0.2756, "close": 0.2767, "volume": 134143.7, "quote_volume": 37109.2025, "trades": 324, "taker_buy_volume": 94354.0, "taker_buy_quote": 26112.44795}, {"ts": 1768741140000, "open": 0.2767, "high": 0.2787, "low": 0.2765, "close": 0.2775, "volume": 164237.5, "quote_volume": 45578.20386, "trades": 601, "taker_buy_volume": 89509.7, "taker_buy_quote": 24850.70658}, {"ts": 1768741200000, "open": 0.2779, "high": 0.2794, "low": 0.2772, "close": 0.2775, "volume": 264340.7, "quote_volume": 73650.76078, "trades": 589, "taker_buy_volume": 195735.5, "taker_buy_quote": 54553.21441}, {"ts": 1768741260000, "open": 0.2771, "high": 0.2772, "low": 0.2734, "close": 0.2747, "volume": 136720.9, "quote_volume": 37580.14205, "trades": 434, "taker_buy_volume": 46253.7, "taker_buy_quote": 12711.89608}, {"ts": 1768741320000, "open": 0.2747, "high": 0.2751, "low": 0.2722, "close": 0.2739, "volume": 78779.4, "quote_volume": 21546.02436, "trades": 242, "taker_buy_volume": 41026.4, "taker_buy_quote": 11225.29905}, {"ts": 1768741380000, "open": 0.2734, "high": 0.2749, "low": 0.2727, "close": 0.2739, "volume": 37306.4, "quote_volume": 10205.94135, "trades": 103, "taker_buy_volume": 12894.0, "taker_buy_quote": 3524.15532}, {"ts": 1768741440000, "open": 0.274, "high": 0.2741, "low": 0.2729, "close": 0.2731, "volume": 34114.0, "quote_volume": 9323.19662, "trades": 67, "taker_buy_volume": 7685.2, "taker_buy_quote": 2100.93489}, {"ts": 1768741500000, "open": 0.2731, "high": 0.2731, "low": 0.2713, "close": 0.2716, "volume": 44856.9, "quote_volume": 12196.85342, "trades": 127, "taker_buy_volume": 23208.6, "taker_buy_quote": 6312.19855}, {"ts": 1768741560000, "open": 0.2716, "high": 0.2723, "low": 0.2709, "close": 0.2716, "volume": 37623.2, "quote_volume": 10216.39712, "trades": 81, "taker_buy_volume": 16532.3, "taker_buy_quote": 4492.36006}, {"ts": 1768741620000, "open": 0.2717, "high": 0.2722, "low": 0.2698, "close": 0.2703, "volume": 50307.1, "quote_volume": 13619.28537, "trades": 164, "taker_buy_volume": 22479.7, "taker_buy_quote": 6085.74606}, {"ts": 1768741680000, "open": 0.2697, "high": 0.2703, "low": 0.2687, "close": 0.2696, "volume": 61645.9, "quote_volume": 16606.4486, "trades": 170, "taker_buy_volume": 35309.3, "taker_buy_quote": 9514.10094}, {"ts": 1768741740000, "open": 0.2695, "high": 0.271, "low": 0.2684, "close": 0.2689, "volume": 67823.0, "quote_volume": 18268.76426, "trades": 237, "taker_buy_volume": 25060.3, "taker_buy_quote": 6743.8427}, {"ts": 1768741800000, "open": 0.2687, "high": 0.2697, "low": 0.2673, "close": 0.2695, "volume": 70540.1, "quote_volume": 18927.44619, "trades": 233, "taker_buy_volume": 42825.7, "taker_buy_quote": 11495.44159}, {"ts": 1768741860000, "open": 0.2697, "high": 0.2705, "low": 0.2678, "close": 0.2694, "volume": 42329.5, "quote_volume": 11385.79175, "trades": 126, "taker_buy_volume": 19853.4, "taker_buy_quote": 5335.80775}, {"ts": 1768741920000, "open": 0.2694, "high": 0.2701, "low": 0.2686, "close": 0.2686, "volume": 22179.0, "quote_volume": 5977.58124, "trades": 93, "taker_buy_volume": 9639.9, "taker_buy_quote": 2597.18806}, {"ts": 1768741980000, "open": 0.2686, "high": 0.269, "low": 0.2675, "close": 0.2687, "volume": 44131.7, "quote_volume": 11836.93672, "trades": 134, "taker_buy_volume": 19365.5, "taker_buy_quote": 5196.81369}, {"ts": 1768742040000, "open": 0.2688, "high": 0.2692, "low": 0.2686, "close": 0.269, "volume": 18953.5, "quote_volume": 5097.73371, "trades": 75, "taker_buy_volume": 4796.5, "taker_buy_quote": 1290.8387}, {"ts": 1768742100000, "open": 0.2689, "high": 0.2689, "low": 0.2682, "close": 0.2687, "volume": 18248.2, "quote_volume": 4900.29151, "trades": 73, "taker_buy_volume": 9786.1, "taker_buy_quote": 2627.89773}, {"ts": 1768742160000, "open": 0.2684, "high": 0.2687, "low": 0.2682, "close": 0.2684, "volume": 13093.5, "quote_volume": 3514.68878, "trades": 57, "taker_buy_volume": 4563.0, "taker_buy_quote": 1224.70075}, {"ts": 1768742220000, "open": 0.2683, "high": 0.2683, "low": 0.268, "close": 0.2683, "volume": 14052.4, "quote_volume": 3769.15176, "trades": 56, "taker_buy_volume": 10570.1, "taker_buy_quote": 2835.1864}, {"ts": 1768742280000, "open": 0.2684, "high": 0.2688, "low": 0.2672, "close": 0.2676, "volume": 18357.9, "quote_volume": 4918.5726, "trades": 88, "taker_buy_volume": 11038.8, "taker_buy_quote": 2956.98256}, {"ts": 1768742340000, "open": 0.2674, "high": 0.2676, "low": 0.2671, "close": 0.2672, "volume": 19090.5, "quote_volume": 5103.30685, "trades": 63, "taker_buy_volume": 6804.0, "taker_buy_quote": 1819.89535}, {"ts": 1768742400000, "open": 0.2671, "high": 0.2671, "low": 0.2662, "close": 0.2668, "volume": 48946.2, "quote_volume": 13058.29385, "trades": 134, "taker_buy_volume": 22975.8, "taker_buy_quote": 6132.09273}, {"ts": 1768742460000, "open": 0.2664, "high": 0.267, "low": 0.2657, "close": 0.2664, "volume": 54417.3, "quote_volume": 14481.06821, "trades": 86, "taker_buy_volume": 44946.8, "taker_buy_quote": 11961.85097}, {"ts": 1768742520000, "open": 0.2663, "high": 0.2665, "low": 0.2655, "close": 0.2658, "volume": 19885.2, "quote_volume": 5288.65004, "trades": 87, "taker_buy_volume": 6046.2, "taker_buy_quote": 1607.99194}, {"ts": 1768742580000, "open": 0.2658, "high": 0.2658, "low": 0.2649, "close": 0.2655, "volume": 33563.5, "quote_volume": 8905.95649, "trades": 135, "taker_buy_volume": 21909.6, "taker_buy_quote": 5815.1183}, {"ts": 1768742640000, "open": 0.2652, "high": 0.2657, "low": 0.2649, "close": 0.2653, "volume": 19870.3, "quote_volume": 5270.0294, "trades": 64, "taker_buy_volume": 18187.9, "taker_buy_quote": 4823.82375}, {"ts": 1768742700000, "open": 0.265, "high": 0.265, "low": 0.2635, "close": 0.2643, "volume": 39490.7, "quote_volume": 10428.84394, "trades": 129, "taker_buy_volume": 19515.0, "taker_buy_quote": 5156.36458}, {"ts": 1768742760000, "open": 0.2644, "high": 0.2645, "low": 0.2639, "close": 0.2642, "volume": 29501.4, "quote_volume": 7795.73, "trades": 73, "taker_buy_volume": 23056.3, "taker_buy_quote": 6093.28854}, {"ts": 1768742820000, "open": 0.2643, "high": 0.2648, "low": 0.264, "close": 0.2645, "volume": 11909.6, "quote_volume": 3149.30187, "trades": 69, "taker_buy_volume": 5413.8, "taker_buy_quote": 1432.66667}, {"ts": 1768742880000, "open": 0.2645, "high": 0.2645, "low": 0.2637, "close": 0.2643, "volume": 16683.1, "quote_volume": 4405.48927, "trades": 85, "taker_buy_volume": 8796.6, "taker_buy_quote": 2323.68369}, {"ts": 1768742940000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 1818.4, "quote_volume": 480.7022, "trades": 7, "taker_buy_volume": 990.9, "taker_buy_quote": 261.99395}, {"ts": 1768743000000, "open": 0.2643, "high": 0.2656, "low": 0.2643, "close": 0.2656, "volume": 10830.2, "quote_volume": 2870.69079, "trades": 62, "taker_buy_volume": 8025.9, "taker_buy_quote": 2126.82526}, {"ts": 1768743060000, "open": 0.2656, "high": 0.2661, "low": 0.2653, "close": 0.2654, "volume": 5672.5, "quote_volume": 1506.56817, "trades": 40, "taker_buy_volume": 2793.4, "taker_buy_quote": 742.20342}, {"ts": 1768743120000, "open": 0.2655, "high": 0.2657, "low": 0.2647, "close": 0.2648, "volume": 20955.6, "quote_volume": 5558.60939, "trades": 53, "taker_buy_volume": 5250.3, "taker_buy_quote": 1393.05907}, {"ts": 1768743180000, "open": 0.2646, "high": 0.2646, "low": 0.2637, "close": 0.264, "volume": 13781.1, "quote_volume": 3637.03391, "trades": 51, "taker_buy_volume": 2911.1, "taker_buy_quote": 768.94784}, {"ts": 1768743240000, "open": 0.2641, "high": 0.2646, "low": 0.2641, "close": 0.2646, "volume": 10445.1, "quote_volume": 2760.32108, "trades": 40, "taker_buy_volume": 6918.4, "taker_buy_quote": 1828.80046}, {"ts": 1768743300000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743360000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 95.2, "quote_volume": 25.17661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743420000, "open": 0.2643, "high": 0.2643, "low": 0.2638, "close": 0.2641, "volume": 12691.2, "quote_volume": 3350.71143, "trades": 42, "taker_buy_volume": 7511.3, "taker_buy_quote": 1983.37496}, {"ts": 1768743480000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 559.5, "quote_volume": 147.73985, "trades": 7, "taker_buy_volume": 404.1, "taker_buy_quote": 106.7045}, {"ts": 1768743540000, "open": 0.2642, "high": 0.2645, "low": 0.2642, "close": 0.2645, "volume": 600.6, "quote_volume": 158.81466, "trades": 7, "taker_buy_volume": 222.6, "taker_buy_quote": 58.83366}, {"ts": 1768743600000, "open": 0.2645, "high": 0.2648, "low": 0.2629, "close": 0.2644, "volume": 94391.6, "quote_volume": 24902.60496, "trades": 198, "taker_buy_volume": 28788.6, "taker_buy_quote": 7595.31332}, {"ts": 1768743660000, "open": 0.2644, "high": 0.2645, "low": 0.2642, "close": 0.2645, "volume": 4698.8, "quote_volume": 1242.19717, "trades": 21, "taker_buy_volume": 4091.4, "taker_buy_quote": 1081.69748}, {"ts": 1768743720000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 160.3, "quote_volume": 42.36729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743780000, "open": 0.2642, "high": 0.2646, "low": 0.264, "close": 0.2646, "volume": 4899.4, "quote_volume": 1294.45332, "trades": 18, "taker_buy_volume": 2017.7, "taker_buy_quote": 533.48023}, {"ts": 1768743840000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743900000, "open": 0.2646, "high": 0.265, "low": 0.2646, "close": 0.265, "volume": 5184.2, "quote_volume": 1371.91808, "trades": 6, "taker_buy_volume": 4756.7, "taker_buy_quote": 1258.80158}, {"ts": 1768743960000, "open": 0.2648, "high": 0.2651, "low": 0.2647, "close": 0.265, "volume": 6660.9, "quote_volume": 1763.86112, "trades": 14, "taker_buy_volume": 6292.4, "taker_buy_quote": 1666.22752}, {"ts": 1768744020000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 1037.3, "quote_volume": 274.78077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744080000, "open": 0.265, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 964.1, "quote_volume": 255.52882, "trades": 5, "taker_buy_volume": 498.8, "taker_buy_quote": 132.2281}, {"ts": 1768744140000, "open": 0.2648, "high": 0.2648, "low": 0.2644, "close": 0.2644, "volume": 3871.7, "quote_volume": 1024.30246, "trades": 18, "taker_buy_volume": 2693.8, "taker_buy_quote": 712.69964}, {"ts": 1768744200000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 152.6, "quote_volume": 40.34744, "trades": 2, "taker_buy_volume": 152.6, "taker_buy_quote": 40.34744}, {"ts": 1768744260000, "open": 0.2644, "high": 0.2644, "low": 0.264, "close": 0.2642, "volume": 8285.5, "quote_volume": 2188.25734, "trades": 28, "taker_buy_volume": 5909.6, "taker_buy_quote": 1560.67613}, {"ts": 1768744320000, "open": 0.2643, "high": 0.2647, "low": 0.2643, "close": 0.2647, "volume": 1400.6, "quote_volume": 370.43991, "trades": 11, "taker_buy_volume": 1310.6, "taker_buy_quote": 346.64391}, {"ts": 1768744380000, "open": 0.2647, "high": 0.2653, "low": 0.2647, "close": 0.2652, "volume": 4475.9, "quote_volume": 1186.713, "trades": 23, "taker_buy_volume": 3865.3, "taker_buy_quote": 1024.78188}, {"ts": 1768744440000, "open": 0.2652, "high": 0.2657, "low": 0.2652, "close": 0.2656, "volume": 4536.7, "quote_volume": 1204.87758, "trades": 23, "taker_buy_volume": 3463.4, "taker_buy_quote": 919.92081}, {"ts": 1768744500000, "open": 0.2658, "high": 0.2663, "low": 0.2657, "close": 0.2659, "volume": 27232.5, "quote_volume": 7242.56251, "trades": 77, "taker_buy_volume": 15617.3, "taker_buy_quote": 4153.71598}, {"ts": 1768744560000, "open": 0.266, "high": 0.2665, "low": 0.2655, "close": 0.2664, "volume": 36938.8, "quote_volume": 9824.2003, "trades": 115, "taker_buy_volume": 28012.2, "taker_buy_quote": 7451.87056}, {"ts": 1768744620000, "open": 0.2664, "high": 0.2667, "low": 0.2657, "close": 0.2662, "volume": 23977.7, "quote_volume": 6383.35872, "trades": 75, "taker_buy_volume": 10516.9, "taker_buy_quote": 2800.60048}, {"ts": 1768744680000, "open": 0.2661, "high": 0.2661, "low": 0.2657, "close": 0.2657, "volume": 3316.7, "quote_volume": 881.72511, "trades": 13, "taker_buy_volume": 1040.2, "taker_buy_quote": 276.38114}, {"ts": 1768744740000, "open": 0.2657, "high": 0.2662, "low": 0.2657, "close": 0.2662, "volume": 3682.3, "quote_volume": 978.83875, "trades": 15, "taker_buy_volume": 1966.8, "taker_buy_quote": 523.0304}, {"ts": 1768744800000, "open": 0.2661, "high": 0.2661, "low": 0.2649, "close": 0.2652, "volume": 13124.2, "quote_volume": 3484.20612, "trades": 45, "taker_buy_volume": 3601.2, "taker_buy_quote": 955.58212}, {"ts": 1768744860000, "open": 0.2651, "high": 0.2653, "low": 0.2649, "close": 0.2653, "volume": 4339.3, "quote_volume": 1150.16961, "trades": 25, "taker_buy_volume": 2556.2, "taker_buy_quote": 677.71346}, {"ts": 1768744920000, "open": 0.2652, "high": 0.266, "low": 0.2652, "close": 0.2658, "volume": 4618.0, "quote_volume": 1227.07563, "trades": 31, "taker_buy_volume": 2873.4, "taker_buy_quote": 763.31352}, {"ts": 1768744980000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745040000, "open": 0.2659, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 2044.1, "quote_volume": 543.63106, "trades": 11, "taker_buy_volume": 592.9, "taker_buy_quote": 157.67715}, {"ts": 1768745100000, "open": 0.2659, "high": 0.2669, "low": 0.2659, "close": 0.2669, "volume": 15462.6, "quote_volume": 4116.99159, "trades": 57, "taker_buy_volume": 11808.6, "taker_buy_quote": 3143.3616}, {"ts": 1768745160000, "open": 0.2669, "high": 0.2676, "low": 0.2669, "close": 0.2672, "volume": 23954.8, "quote_volume": 6401.53557, "trades": 95, "taker_buy_volume": 12946.0, "taker_buy_quote": 3458.49248}, {"ts": 1768745220000, "open": 0.267, "high": 0.2676, "low": 0.2668, "close": 0.2674, "volume": 9130.9, "quote_volume": 2439.12611, "trades": 43, "taker_buy_volume": 7502.2, "taker_buy_quote": 2003.87103}, {"ts": 1768745280000, "open": 0.2674, "high": 0.2676, "low": 0.2658, "close": 0.2662, "volume": 21321.5, "quote_volume": 5684.30234, "trades": 71, "taker_buy_volume": 1060.8, "taker_buy_quote": 282.66079}, {"ts": 1768745340000, "open": 0.2661, "high": 0.2661, "low": 0.2651, "close": 0.2651, "volume": 13443.1, "quote_volume": 3570.45009, "trades": 38, "taker_buy_volume": 4256.9, "taker_buy_quote": 1130.25571}, {"ts": 1768745400000, "open": 0.265, "high": 0.2657, "low": 0.2649, "close": 0.2654, "volume": 6676.0, "quote_volume": 1772.34053, "trades": 25, "taker_buy_volume": 6302.5, "taker_buy_quote": 1673.2463}, {"ts": 1768745460000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 464.9, "quote_volume": 123.43095, "trades": 3, "taker_buy_volume": 317.1, "taker_buy_quote": 84.19005}, {"ts": 1768745520000, "open": 0.2656, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 295.8, "quote_volume": 78.55373, "trades": 5, "taker_buy_volume": 113.0, "taker_buy_quote": 30.02033}, {"ts": 1768745580000, "open": 0.2655, "high": 0.266, "low": 0.2655, "close": 0.2659, "volume": 1297.8, "quote_volume": 345.14194, "trades": 11, "taker_buy_volume": 1123.7, "taker_buy_quote": 298.86403}, {"ts": 1768745640000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 761.1, "quote_volume": 202.15947, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745700000, "open": 0.2657, "high": 0.2665, "low": 0.2657, "close": 0.2663, "volume": 13433.4, "quote_volume": 3573.73669, "trades": 36, "taker_buy_volume": 11925.2, "taker_buy_quote": 3172.59254}, {"ts": 1768745760000, "open": 0.266, "high": 0.266, "low": 0.2654, "close": 0.2657, "volume": 6078.3, "quote_volume": 1614.98135, "trades": 24, "taker_buy_volume": 144.7, "taker_buy_quote": 38.44004}, {"ts": 1768745820000, "open": 0.2658, "high": 0.2665, "low": 0.2658, "close": 0.2663, "volume": 1889.5, "quote_volume": 503.19443, "trades": 17, "taker_buy_volume": 735.7, "taker_buy_quote": 195.74349}, {"ts": 1768745880000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 306.4, "quote_volume": 81.68248, "trades": 3, "taker_buy_volume": 306.4, "taker_buy_quote": 81.68248}, {"ts": 1768745940000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2661, "volume": 985.4, "quote_volume": 262.39437, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746000000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 2350.6, "quote_volume": 624.98867, "trades": 13, "taker_buy_volume": 739.8, "taker_buy_quote": 196.71282}, {"ts": 1768746060000, "open": 0.2658, "high": 0.2658, "low": 0.2653, "close": 0.2656, "volume": 4171.4, "quote_volume": 1107.82093, "trades": 27, "taker_buy_volume": 2162.2, "taker_buy_quote": 574.04961}, {"ts": 1768746120000, "open": 0.2657, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 822.6, "quote_volume": 218.58215, "trades": 4, "taker_buy_volume": 682.2, "taker_buy_quote": 181.29191}, {"ts": 1768746180000, "open": 0.2658, "high": 0.2669, "low": 0.2658, "close": 0.2668, "volume": 6221.5, "quote_volume": 1657.1425, "trades": 23, "taker_buy_volume": 5610.9, "taker_buy_quote": 1494.23442}, {"ts": 1768746240000, "open": 0.2667, "high": 0.2672, "low": 0.2667, "close": 0.2668, "volume": 2403.2, "quote_volume": 641.64853, "trades": 10, "taker_buy_volume": 1926.3, "taker_buy_quote": 514.44452}, {"ts": 1768746300000, "open": 0.2672, "high": 0.2674, "low": 0.2659, "close": 0.266, "volume": 19905.1, "quote_volume": 5313.55242, "trades": 78, "taker_buy_volume": 5504.1, "taker_buy_quote": 1471.02729}, {"ts": 1768746360000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.266, "volume": 5509.6, "quote_volume": 1465.19265, "trades": 15, "taker_buy_volume": 5162.0, "taker_buy_quote": 1372.76958}, {"ts": 1768746420000, "open": 0.266, "high": 0.2663, "low": 0.2659, "close": 0.2659, "volume": 4489.6, "quote_volume": 1195.00537, "trades": 15, "taker_buy_volume": 3794.0, "taker_buy_quote": 1010.0215}, {"ts": 1768746480000, "open": 0.2658, "high": 0.2671, "low": 0.2658, "close": 0.2667, "volume": 56432.3, "quote_volume": 15045.25376, "trades": 104, "taker_buy_volume": 44863.1, "taker_buy_quote": 11959.33198}, {"ts": 1768746540000, "open": 0.2666, "high": 0.2671, "low": 0.2665, "close": 0.2665, "volume": 7244.0, "quote_volume": 1932.59123, "trades": 19, "taker_buy_volume": 1844.6, "taker_buy_quote": 492.37893}, {"ts": 1768746600000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746660000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2667, "volume": 4121.0, "quote_volume": 1099.46504, "trades": 7, "taker_buy_volume": 3943.5, "taker_buy_quote": 1052.12579}, {"ts": 1768746720000, "open": 0.267, "high": 0.2677, "low": 0.2665, "close": 0.2665, "volume": 4816.3, "quote_volume": 1286.96766, "trades": 35, "taker_buy_volume": 859.6, "taker_buy_quote": 229.8282}, {"ts": 1768746780000, "open": 0.2664, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 1051.0, "quote_volume": 279.97273, "trades": 8, "taker_buy_volume": 975.6, "taker_buy_quote": 259.88994}, {"ts": 1768746840000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 484.8, "quote_volume": 129.11003, "trades": 5, "taker_buy_volume": 344.4, "taker_buy_quote": 91.72151}, {"ts": 1768746900000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 377.9, "quote_volume": 100.63477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746960000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747020000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 465.1, "quote_volume": 123.90264, "trades": 3, "taker_buy_volume": 37.6, "taker_buy_quote": 10.01664}, {"ts": 1768747080000, "open": 0.2665, "high": 0.2668, "low": 0.2663, "close": 0.2666, "volume": 14090.7, "quote_volume": 3754.44427, "trades": 36, "taker_buy_volume": 7098.7, "taker_buy_quote": 1892.01802}, {"ts": 1768747140000, "open": 0.2665, "high": 0.2665, "low": 0.2661, "close": 0.2661, "volume": 1337.9, "quote_volume": 356.222, "trades": 9, "taker_buy_volume": 140.9, "taker_buy_quote": 37.53576}, {"ts": 1768747200000, "open": 0.2662, "high": 0.2662, "low": 0.2656, "close": 0.2658, "volume": 7421.1, "quote_volume": 1972.97403, "trades": 34, "taker_buy_volume": 2304.1, "taker_buy_quote": 612.77887}, {"ts": 1768747260000, "open": 0.2658, "high": 0.2663, "low": 0.2658, "close": 0.2663, "volume": 2182.4, "quote_volume": 580.91131, "trades": 11, "taker_buy_volume": 1962.7, "taker_buy_quote": 522.46045}, {"ts": 1768747320000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2659, "volume": 6730.5, "quote_volume": 1790.25923, "trades": 10, "taker_buy_volume": 74.9, "taker_buy_quote": 19.91591}, {"ts": 1768747380000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 997.7, "quote_volume": 265.56498, "trades": 6, "taker_buy_volume": 997.7, "taker_buy_quote": 265.56498}, {"ts": 1768747440000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 429.6, "quote_volume": 114.40248, "trades": 3, "taker_buy_volume": 37.6, "taker_buy_quote": 10.01288}, {"ts": 1768747500000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 465.2, "quote_volume": 123.78972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747560000, "open": 0.2661, "high": 0.2661, "low": 0.2644, "close": 0.2649, "volume": 35742.7, "quote_volume": 9476.62168, "trades": 123, "taker_buy_volume": 16608.4, "taker_buy_quote": 4401.90924}, {"ts": 1768747620000, "open": 0.265, "high": 0.2653, "low": 0.265, "close": 0.2653, "volume": 5766.6, "quote_volume": 1529.31168, "trades": 18, "taker_buy_volume": 4110.0, "taker_buy_quote": 1089.93861}, {"ts": 1768747680000, "open": 0.2654, "high": 0.2654, "low": 0.265, "close": 0.2651, "volume": 8746.4, "quote_volume": 2319.85176, "trades": 16, "taker_buy_volume": 37.8, "taker_buy_quote": 10.03212}, {"ts": 1768747740000, "open": 0.2653, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 1707.2, "quote_volume": 452.8789, "trades": 5, "taker_buy_volume": 927.8, "taker_buy_quote": 246.18202}, {"ts": 1768747800000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 296.5, "quote_volume": 78.55419, "trades": 4, "taker_buy_volume": 183.1, "taker_buy_quote": 48.50319}, {"ts": 1768747860000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 85.5, "quote_volume": 22.65273, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.017}, {"ts": 1768747920000, "open": 0.2648, "high": 0.2648, "low": 0.2645, "close": 0.2645, "volume": 7955.8, "quote_volume": 2104.98287, "trades": 10, "taker_buy_volume": 1108.3, "taker_buy_quote": 293.25618}, {"ts": 1768747980000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 1994.1, "quote_volume": 528.05446, "trades": 5, "taker_buy_volume": 1994.1, "taker_buy_quote": 528.05446}, {"ts": 1768748040000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 57.1, "quote_volume": 15.12008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748100000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 2419.1, "quote_volume": 641.26952, "trades": 7, "taker_buy_volume": 2419.1, "taker_buy_quote": 641.26952}, {"ts": 1768748160000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 75.6, "quote_volume": 20.0529, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 20.0529}, {"ts": 1768748220000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748280000, "open": 0.2651, "high": 0.2651, "low": 0.2647, "close": 0.2651, "volume": 2992.3, "quote_volume": 792.49934, "trades": 14, "taker_buy_volume": 553.1, "taker_buy_quote": 146.52753}, {"ts": 1768748340000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 530.0, "quote_volume": 140.52478, "trades": 3, "taker_buy_volume": 217.8, "taker_buy_quote": 57.76056}, {"ts": 1768748400000, "open": 0.2653, "high": 0.2653, "low": 0.2649, "close": 0.2651, "volume": 6665.7, "quote_volume": 1766.73417, "trades": 24, "taker_buy_volume": 1383.1, "taker_buy_quote": 366.81771}, {"ts": 1768748460000, "open": 0.2651, "high": 0.2656, "low": 0.2651, "close": 0.2651, "volume": 5023.3, "quote_volume": 1332.57869, "trades": 23, "taker_buy_volume": 3938.6, "taker_buy_quote": 1044.85024}, {"ts": 1768748520000, "open": 0.2651, "high": 0.2656, "low": 0.2651, "close": 0.2652, "volume": 3369.0, "quote_volume": 894.05922, "trades": 23, "taker_buy_volume": 2547.8, "taker_buy_quote": 676.12408}, {"ts": 1768748580000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748640000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 29.6, "quote_volume": 7.84696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748700000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 2678.7, "quote_volume": 709.85997, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748760000, "open": 0.2648, "high": 0.2654, "low": 0.2648, "close": 0.2654, "volume": 12443.6, "quote_volume": 3298.60205, "trades": 19, "taker_buy_volume": 12390.0, "taker_buy_quote": 3284.40877}, {"ts": 1768748820000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 104.8, "quote_volume": 27.81392, "trades": 3, "taker_buy_volume": 75.5, "taker_buy_quote": 20.0377}, {"ts": 1768748880000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 695.7, "quote_volume": 184.51512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748940000, "open": 0.265, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 3801.0, "quote_volume": 1006.73474, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749000000, "open": 0.2647, "high": 0.2647, "low": 0.2639, "close": 0.264, "volume": 22145.3, "quote_volume": 5850.59644, "trades": 61, "taker_buy_volume": 8209.1, "taker_buy_quote": 2167.69745}, {"ts": 1768749060000, "open": 0.264, "high": 0.2643, "low": 0.2638, "close": 0.2643, "volume": 12903.8, "quote_volume": 3406.81187, "trades": 31, "taker_buy_volume": 7903.8, "taker_buy_quote": 2087.41068}, {"ts": 1768749120000, "open": 0.264, "high": 0.2645, "low": 0.264, "close": 0.2645, "volume": 8452.2, "quote_volume": 2233.17634, "trades": 17, "taker_buy_volume": 5505.6, "taker_buy_quote": 1455.27394}, {"ts": 1768749180000, "open": 0.2643, "high": 0.2644, "low": 0.2637, "close": 0.2639, "volume": 22475.9, "quote_volume": 5935.57298, "trades": 26, "taker_buy_volume": 12272.7, "taker_buy_quote": 3240.27252}, {"ts": 1768749240000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 38.0, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0282}, {"ts": 1768749300000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.2639, "volume": 7310.4, "quote_volume": 1929.0749, "trades": 21, "taker_buy_volume": 6909.1, "taker_buy_quote": 1823.23589}, {"ts": 1768749360000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 3266.7, "quote_volume": 862.12488, "trades": 7, "taker_buy_volume": 950.6, "taker_buy_quote": 250.86334}, {"ts": 1768749420000, "open": 0.2641, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 1274.5, "quote_volume": 336.60682, "trades": 7, "taker_buy_volume": 113.8, "taker_buy_quote": 30.06595}, {"ts": 1768749480000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 427.5, "quote_volume": 112.98825, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.98825}, {"ts": 1768749540000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 192.1, "quote_volume": 50.81829, "trades": 4, "taker_buy_volume": 192.1, "taker_buy_quote": 50.81829}, {"ts": 1768749600000, "open": 0.2646, "high": 0.2649, "low": 0.2646, "close": 0.2649, "volume": 2645.4, "quote_volume": 700.51593, "trades": 11, "taker_buy_volume": 2645.4, "taker_buy_quote": 700.51593}, {"ts": 1768749660000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 75.6, "quote_volume": 20.03778, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 20.03778}, {"ts": 1768749720000, "open": 0.2652, "high": 0.2656, "low": 0.2652, "close": 0.2656, "volume": 4117.9, "quote_volume": 1092.83933, "trades": 16, "taker_buy_volume": 4117.9, "taker_buy_quote": 1092.83933}, {"ts": 1768749780000, "open": 0.2655, "high": 0.2658, "low": 0.2655, "close": 0.2655, "volume": 8122.6, "quote_volume": 2157.6402, "trades": 27, "taker_buy_volume": 2265.8, "taker_buy_quote": 602.08665}, {"ts": 1768749840000, "open": 0.2659, "high": 0.2664, "low": 0.2659, "close": 0.2664, "volume": 6148.8, "quote_volume": 1636.6919, "trades": 34, "taker_buy_volume": 5109.2, "taker_buy_quote": 1360.06193}, {"ts": 1768749900000, "open": 0.2661, "high": 0.2661, "low": 0.2649, "close": 0.2652, "volume": 20142.7, "quote_volume": 5346.34941, "trades": 64, "taker_buy_volume": 5709.7, "taker_buy_quote": 1514.73593}, {"ts": 1768749960000, "open": 0.2651, "high": 0.2652, "low": 0.2646, "close": 0.2652, "volume": 21697.5, "quote_volume": 5745.98782, "trades": 47, "taker_buy_volume": 13421.8, "taker_buy_quote": 3554.48002}, {"ts": 1768750020000, "open": 0.2651, "high": 0.2651, "low": 0.2647, "close": 0.2649, "volume": 5112.4, "quote_volume": 1353.75407, "trades": 15, "taker_buy_volume": 1748.7, "taker_buy_quote": 463.23063}, {"ts": 1768750080000, "open": 0.265, "high": 0.2653, "low": 0.2647, "close": 0.2653, "volume": 6288.2, "quote_volume": 1667.44746, "trades": 16, "taker_buy_volume": 6186.0, "taker_buy_quote": 1640.39512}, {"ts": 1768750140000, "open": 0.2651, "high": 0.2653, "low": 0.2651, "close": 0.2653, "volume": 1856.6, "quote_volume": 492.53082, "trades": 5, "taker_buy_volume": 1730.8, "taker_buy_quote": 459.18124}, {"ts": 1768750200000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 183.9, "quote_volume": 48.81932, "trades": 6, "taker_buy_volume": 183.9, "taker_buy_quote": 48.81932}, {"ts": 1768750260000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 75.4, "quote_volume": 20.03001, "trades": 2, "taker_buy_volume": 75.4, "taker_buy_quote": 20.03001}, {"ts": 1768750320000, "open": 0.2657, "high": 0.266, "low": 0.2656, "close": 0.2659, "volume": 6325.1, "quote_volume": 1680.80488, "trades": 79, "taker_buy_volume": 2417.0, "taker_buy_quote": 642.48229}, {"ts": 1768750380000, "open": 0.2659, "high": 0.2659, "low": 0.2648, "close": 0.2651, "volume": 51851.5, "quote_volume": 13753.7379, "trades": 72, "taker_buy_volume": 26146.3, "taker_buy_quote": 6933.93587}, {"ts": 1768750440000, "open": 0.2651, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 2733.4, "quote_volume": 724.69229, "trades": 10, "taker_buy_volume": 2298.1, "taker_buy_quote": 609.33552}, {"ts": 1768750500000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750560000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 1146.2, "quote_volume": 303.74678, "trades": 4, "taker_buy_volume": 144.5, "taker_buy_quote": 38.2925}, {"ts": 1768750620000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 1249.9, "quote_volume": 331.34849, "trades": 7, "taker_buy_volume": 1249.9, "taker_buy_quote": 331.34849}, {"ts": 1768750680000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 57.2, "quote_volume": 15.16372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750740000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 892.2, "quote_volume": 236.65796, "trades": 4, "taker_buy_volume": 892.2, "taker_buy_quote": 236.65796}, {"ts": 1768750800000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 665.9, "quote_volume": 176.92586, "trades": 5, "taker_buy_volume": 615.9, "taker_buy_quote": 163.64086}, {"ts": 1768750860000, "open": 0.2658, "high": 0.2662, "low": 0.2658, "close": 0.266, "volume": 2535.9, "quote_volume": 674.80975, "trades": 14, "taker_buy_volume": 482.2, "taker_buy_quote": 128.32395}, {"ts": 1768750920000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 2403.7, "quote_volume": 639.14383, "trades": 4, "taker_buy_volume": 1938.5, "taker_buy_quote": 515.44715}, {"ts": 1768750980000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 37.7, "quote_volume": 10.02066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751040000, "open": 0.2657, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 296.4, "quote_volume": 78.74214, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751100000, "open": 0.2654, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 12804.5, "quote_volume": 3396.76601, "trades": 12, "taker_buy_volume": 5688.3, "taker_buy_quote": 1509.07315}, {"ts": 1768751160000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 2445.0, "quote_volume": 648.903, "trades": 7, "taker_buy_volume": 685.3, "taker_buy_quote": 181.87862}, {"ts": 1768751220000, "open": 0.2655, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 1693.0, "quote_volume": 449.84859, "trades": 11, "taker_buy_volume": 1436.1, "taker_buy_quote": 381.59026}, {"ts": 1768751280000, "open": 0.2659, "high": 0.2661, "low": 0.2659, "close": 0.2661, "volume": 1184.1, "quote_volume": 315.02762, "trades": 21, "taker_buy_volume": 1184.1, "taker_buy_quote": 315.02762}, {"ts": 1768751340000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 378.9, "quote_volume": 100.85549, "trades": 5, "taker_buy_volume": 378.9, "taker_buy_quote": 100.85549}, {"ts": 1768751400000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.2661, "volume": 1392.4, "quote_volume": 370.43146, "trades": 9, "taker_buy_volume": 691.3, "taker_buy_quote": 183.95493}, {"ts": 1768751460000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 286.9, "quote_volume": 76.37277, "trades": 4, "taker_buy_volume": 104.8, "taker_buy_quote": 27.89776}, {"ts": 1768751520000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 182.0, "quote_volume": 48.4484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751580000, "open": 0.2661, "high": 0.2661, "low": 0.2657, "close": 0.2657, "volume": 1587.7, "quote_volume": 421.88959, "trades": 8, "taker_buy_volume": 117.0, "taker_buy_quote": 31.0869}, {"ts": 1768751640000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 722.4, "quote_volume": 192.15463, "trades": 5, "taker_buy_volume": 465.2, "taker_buy_quote": 123.73943}, {"ts": 1768751700000, "open": 0.266, "high": 0.2663, "low": 0.2654, "close": 0.2659, "volume": 87125.3, "quote_volume": 23161.34445, "trades": 83, "taker_buy_volume": 62390.2, "taker_buy_quote": 16584.15756}, {"ts": 1768751760000, "open": 0.2659, "high": 0.266, "low": 0.2658, "close": 0.266, "volume": 5586.5, "quote_volume": 1485.62913, "trades": 25, "taker_buy_volume": 5034.2, "taker_buy_quote": 1338.77632}, {"ts": 1768751820000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 577.9, "quote_volume": 153.73267, "trades": 6, "taker_buy_volume": 90.1, "taker_buy_quote": 23.97561}, {"ts": 1768751880000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 2496.6, "quote_volume": 664.16881, "trades": 16, "taker_buy_volume": 2175.6, "taker_buy_quote": 578.78281}, {"ts": 1768751940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752000000, "open": 0.2659, "high": 0.2659, "low": 0.2654, "close": 0.2654, "volume": 6973.7, "quote_volume": 1851.67857, "trades": 26, "taker_buy_volume": 465.2, "taker_buy_quote": 123.51437}, {"ts": 1768752060000, "open": 0.2654, "high": 0.2654, "low": 0.265, "close": 0.265, "volume": 15839.1, "quote_volume": 4199.36232, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752120000, "open": 0.2651, "high": 0.2651, "low": 0.2642, "close": 0.2645, "volume": 42293.6, "quote_volume": 11181.78911, "trades": 44, "taker_buy_volume": 25244.6, "taker_buy_quote": 6673.12962}, {"ts": 1768752180000, "open": 0.2646, "high": 0.2652, "low": 0.2646, "close": 0.265, "volume": 13607.6, "quote_volume": 3604.87882, "trades": 43, "taker_buy_volume": 12156.7, "taker_buy_quote": 3220.55452}, {"ts": 1768752240000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 182.0, "quote_volume": 48.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752300000, "open": 0.2649, "high": 0.265, "low": 0.2647, "close": 0.265, "volume": 3717.9, "quote_volume": 984.86791, "trades": 9, "taker_buy_volume": 127.5, "taker_buy_quote": 33.77853}, {"ts": 1768752360000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 539.7, "quote_volume": 143.06703, "trades": 4, "taker_buy_volume": 465.3, "taker_buy_quote": 123.35103}, {"ts": 1768752420000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 618.1, "quote_volume": 163.90484, "trades": 4, "taker_buy_volume": 465.3, "taker_buy_quote": 123.39756}, {"ts": 1768752480000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 314.6, "quote_volume": 83.46338, "trades": 3, "taker_buy_volume": 314.6, "taker_buy_quote": 83.46338}, {"ts": 1768752540000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.2651, "volume": 26084.6, "quote_volume": 6914.05104, "trades": 22, "taker_buy_volume": 2129.1, "taker_buy_quote": 564.25748}, {"ts": 1768752600000, "open": 0.265, "high": 0.265, "low": 0.2644, "close": 0.2647, "volume": 6708.2, "quote_volume": 1775.12493, "trades": 34, "taker_buy_volume": 1511.4, "taker_buy_quote": 400.0263}, {"ts": 1768752660000, "open": 0.2647, "high": 0.2648, "low": 0.2643, "close": 0.2648, "volume": 13927.6, "quote_volume": 3683.83006, "trades": 24, "taker_buy_volume": 8140.5, "taker_buy_quote": 2153.45483}, {"ts": 1768752720000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 89.8, "quote_volume": 23.7521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752780000, "open": 0.2646, "high": 0.2649, "low": 0.2645, "close": 0.2646, "volume": 26631.3, "quote_volume": 7047.41609, "trades": 24, "taker_buy_volume": 4951.8, "taker_buy_quote": 1311.02416}, {"ts": 1768752840000, "open": 0.2646, "high": 0.2646, "low": 0.264, "close": 0.2641, "volume": 27046.6, "quote_volume": 7146.77124, "trades": 61, "taker_buy_volume": 8273.3, "taker_buy_quote": 2186.00469}, {"ts": 1768752900000, "open": 0.264, "high": 0.264, "low": 0.2635, "close": 0.264, "volume": 24668.2, "quote_volume": 6504.82081, "trades": 49, "taker_buy_volume": 20597.8, "taker_buy_quote": 5431.45891}, {"ts": 1768752960000, "open": 0.2637, "high": 0.2638, "low": 0.2634, "close": 0.2638, "volume": 4428.4, "quote_volume": 1167.61556, "trades": 17, "taker_buy_volume": 4072.1, "taker_buy_quote": 1073.68202}, {"ts": 1768753020000, "open": 0.2638, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 1156.8, "quote_volume": 305.3838, "trades": 3, "taker_buy_volume": 1156.8, "taker_buy_quote": 305.3838}, {"ts": 1768753080000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 189.3, "quote_volume": 49.9752, "trades": 1, "taker_buy_volume": 189.3, "taker_buy_quote": 49.9752}, {"ts": 1768753140000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 1884.7, "quote_volume": 496.99919, "trades": 4, "taker_buy_volume": 254.0, "taker_buy_quote": 66.9798}, {"ts": 1768753200000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 609.5, "quote_volume": 160.6642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753260000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 952.2, "quote_volume": 251.21963, "trades": 4, "taker_buy_volume": 720.2, "taker_buy_quote": 190.01803}, {"ts": 1768753320000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753380000, "open": 0.2637, "high": 0.2639, "low": 0.2633, "close": 0.2639, "volume": 11626.3, "quote_volume": 3064.758, "trades": 33, "taker_buy_volume": 5626.0, "taker_buy_quote": 1483.62377}, {"ts": 1768753440000, "open": 0.2637, "high": 0.2638, "low": 0.2631, "close": 0.2636, "volume": 21619.0, "quote_volume": 5697.47377, "trades": 50, "taker_buy_volume": 8545.4, "taker_buy_quote": 2252.14013}, {"ts": 1768753500000, "open": 0.2633, "high": 0.2634, "low": 0.2623, "close": 0.2629, "volume": 55411.4, "quote_volume": 14568.61269, "trades": 180, "taker_buy_volume": 39642.1, "taker_buy_quote": 10424.45989}, {"ts": 1768753560000, "open": 0.263, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 1778.5, "quote_volume": 467.76842, "trades": 9, "taker_buy_volume": 1740.4, "taker_buy_quote": 457.75193}, {"ts": 1768753620000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2627, "volume": 2514.3, "quote_volume": 660.61662, "trades": 9, "taker_buy_volume": 2299.1, "taker_buy_quote": 604.09367}, {"ts": 1768753680000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753740000, "open": 0.2628, "high": 0.2629, "low": 0.2627, "close": 0.2629, "volume": 1652.6, "quote_volume": 434.26154, "trades": 9, "taker_buy_volume": 370.1, "taker_buy_quote": 97.26329}, {"ts": 1768753800000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 16341.6, "quote_volume": 4298.06279, "trades": 9, "taker_buy_volume": 16341.6, "taker_buy_quote": 4298.06279}, {"ts": 1768753860000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 2054.4, "quote_volume": 540.51264, "trades": 4, "taker_buy_volume": 1868.4, "taker_buy_quote": 491.57604}, {"ts": 1768753920000, "open": 0.2632, "high": 0.2636, "low": 0.2632, "close": 0.2634, "volume": 1387.7, "quote_volume": 365.63101, "trades": 14, "taker_buy_volume": 846.0, "taker_buy_quote": 222.89686}, {"ts": 1768753980000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 114.1, "quote_volume": 30.03111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754040000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 38.1, "quote_volume": 10.0203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754100000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754160000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 427.5, "quote_volume": 112.4325, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.4325}, {"ts": 1768754220000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 1472.5, "quote_volume": 387.2131, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754280000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 980.7, "quote_volume": 257.92738, "trades": 4, "taker_buy_volume": 460.3, "taker_buy_quote": 121.06218}, {"ts": 1768754340000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 1765.8, "quote_volume": 464.35884, "trades": 6, "taker_buy_volume": 1727.7, "taker_buy_quote": 454.34235}, {"ts": 1768754400000, "open": 0.2631, "high": 0.264, "low": 0.2631, "close": 0.264, "volume": 1788.6, "quote_volume": 471.21292, "trades": 16, "taker_buy_volume": 1788.6, "taker_buy_quote": 471.21292}, {"ts": 1768754460000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 2646.3, "quote_volume": 698.34717, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754520000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 38.0, "quote_volume": 10.0168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754580000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754640000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754700000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 38.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754760000, "open": 0.2635, "high": 0.2637, "low": 0.2634, "close": 0.2637, "volume": 5260.0, "quote_volume": 1386.06082, "trades": 30, "taker_buy_volume": 1234.6, "taker_buy_quote": 325.41447}, {"ts": 1768754820000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 41.0, "quote_volume": 10.8117, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.8117}, {"ts": 1768754880000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754940000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 38.0, "quote_volume": 10.0168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755000000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755060000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 22.7, "quote_volume": 5.98372, "trades": 1, "taker_buy_volume": 22.7, "taker_buy_quote": 5.98372}, {"ts": 1768755120000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 498.3, "quote_volume": 131.3448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755180000, "open": 0.2636, "high": 0.264, "low": 0.2636, "close": 0.264, "volume": 12090.2, "quote_volume": 3190.70019, "trades": 20, "taker_buy_volume": 11367.8, "taker_buy_quote": 2999.98659}, {"ts": 1768755240000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 38.0, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755300000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755360000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 38.0, "quote_volume": 10.0244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755420000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 38.0, "quote_volume": 10.0206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755480000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755540000, "open": 0.2636, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 8016.2, "quote_volume": 2112.67996, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755600000, "open": 0.2631, "high": 0.2632, "low": 0.262, "close": 0.2625, "volume": 90785.3, "quote_volume": 23840.86994, "trades": 232, "taker_buy_volume": 46146.6, "taker_buy_quote": 12122.04962}, {"ts": 1768755660000, "open": 0.2624, "high": 0.2626, "low": 0.2622, "close": 0.2626, "volume": 8994.1, "quote_volume": 2359.44491, "trades": 43, "taker_buy_volume": 2983.7, "taker_buy_quote": 783.08609}, {"ts": 1768755720000, "open": 0.2626, "high": 0.263, "low": 0.2624, "close": 0.263, "volume": 11984.6, "quote_volume": 3147.4068, "trades": 34, "taker_buy_volume": 10078.6, "taker_buy_quote": 2647.2724}, {"ts": 1768755780000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 138.1, "quote_volume": 36.3203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755840000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 1311.3, "quote_volume": 344.78898, "trades": 7, "taker_buy_volume": 482.1, "taker_buy_quote": 126.7923}, {"ts": 1768755900000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 38.1, "quote_volume": 10.01649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 500.5, "quote_volume": 131.6315, "trades": 3, "taker_buy_volume": 500.5, "taker_buy_quote": 131.6315}, {"ts": 1768756020000, "open": 0.2629, "high": 0.2629, "low": 0.2625, "close": 0.2625, "volume": 1145.5, "quote_volume": 300.90678, "trades": 9, "taker_buy_volume": 427.5, "taker_buy_quote": 112.30425}, {"ts": 1768756080000, "open": 0.2627, "high": 0.2627, "low": 0.2619, "close": 0.262, "volume": 20539.1, "quote_volume": 5386.75895, "trades": 56, "taker_buy_volume": 9309.9, "taker_buy_quote": 2440.97242}, {"ts": 1768756140000, "open": 0.262, "high": 0.2624, "low": 0.2613, "close": 0.2621, "volume": 46547.3, "quote_volume": 12188.64481, "trades": 104, "taker_buy_volume": 30760.3, "taker_buy_quote": 8057.38749}, {"ts": 1768756200000, "open": 0.2617, "high": 0.262, "low": 0.2616, "close": 0.262, "volume": 5725.9, "quote_volume": 1499.49458, "trades": 19, "taker_buy_volume": 4918.0, "taker_buy_quote": 1287.9411}, {"ts": 1768756260000, "open": 0.2619, "high": 0.2621, "low": 0.2614, "close": 0.2619, "volume": 18652.7, "quote_volume": 4882.43548, "trades": 57, "taker_buy_volume": 9984.7, "taker_buy_quote": 2614.38351}, {"ts": 1768756320000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 4355.3, "quote_volume": 1139.38923, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756380000, "open": 0.2615, "high": 0.2619, "low": 0.2612, "close": 0.2619, "volume": 13492.8, "quote_volume": 3529.07944, "trades": 49, "taker_buy_volume": 9522.3, "taker_buy_quote": 2491.34785}, {"ts": 1768756440000, "open": 0.2616, "high": 0.2618, "low": 0.2614, "close": 0.2616, "volume": 17009.7, "quote_volume": 4448.5373, "trades": 49, "taker_buy_volume": 8857.1, "taker_buy_quote": 2316.97266}, {"ts": 1768756500000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 846.4, "quote_volume": 221.25279, "trades": 6, "taker_buy_volume": 76.6, "taker_buy_quote": 20.02707}, {"ts": 1768756560000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756620000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756680000, "open": 0.2616, "high": 0.2619, "low": 0.2615, "close": 0.2617, "volume": 11145.8, "quote_volume": 2918.02948, "trades": 26, "taker_buy_volume": 10805.7, "taker_buy_quote": 2829.06127}, {"ts": 1768756740000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 2672.2, "quote_volume": 699.50142, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756800000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2618, "volume": 2632.0, "quote_volume": 689.11029, "trades": 8, "taker_buy_volume": 2441.8, "taker_buy_quote": 639.31593}, {"ts": 1768756860000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756920000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 1305.9, "quote_volume": 341.81593, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756980000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757040000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 427.5, "quote_volume": 111.9195, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.9195}, {"ts": 1768757100000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 127.3, "quote_volume": 33.33987, "trades": 2, "taker_buy_volume": 38.3, "taker_buy_quote": 10.03077}, {"ts": 1768757160000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757220000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757280000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 2918.0, "quote_volume": 763.97515, "trades": 23, "taker_buy_volume": 748.1, "taker_buy_quote": 195.85258}, {"ts": 1768757340000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 957.6, "quote_volume": 250.69968, "trades": 3, "taker_buy_volume": 534.4, "taker_buy_quote": 139.90592}, {"ts": 1768757400000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 471.7, "quote_volume": 123.44389, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757460000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757520000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757580000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 38.4, "quote_volume": 10.04928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757640000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 72.7, "quote_volume": 19.02559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757700000, "open": 0.2616, "high": 0.262, "low": 0.2615, "close": 0.262, "volume": 4878.1, "quote_volume": 1276.76706, "trades": 29, "taker_buy_volume": 4374.0, "taker_buy_quote": 1144.94108}, {"ts": 1768757760000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 9245.6, "quote_volume": 2423.71704, "trades": 16, "taker_buy_volume": 9112.1, "taker_buy_quote": 2388.74004}, {"ts": 1768757820000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 748.3, "quote_volume": 196.04323, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757880000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757940000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758000000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 1967.1, "quote_volume": 514.72653, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758060000, "open": 0.2616, "high": 0.2619, "low": 0.2616, "close": 0.2619, "volume": 1424.9, "quote_volume": 373.07256, "trades": 8, "taker_buy_volume": 1424.9, "taker_buy_quote": 373.07256}, {"ts": 1768758120000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758180000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758240000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 133.6, "quote_volume": 34.97648, "trades": 1, "taker_buy_volume": 133.6, "taker_buy_quote": 34.97648}, {"ts": 1768758300000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758360000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 309.2, "quote_volume": 80.9944, "trades": 8, "taker_buy_volume": 271.5, "taker_buy_quote": 71.12077}, {"ts": 1768758420000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 37.2, "quote_volume": 9.74268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758480000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 83.7, "quote_volume": 21.92103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758540000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758600000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 67.3, "quote_volume": 17.62192, "trades": 2, "taker_buy_volume": 27.8, "taker_buy_quote": 7.28082}, {"ts": 1768758660000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758720000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758780000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758840000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 7680.7, "quote_volume": 2012.90276, "trades": 9, "taker_buy_volume": 7680.7, "taker_buy_quote": 2012.90276}, {"ts": 1768758900000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 478.3, "quote_volume": 125.4492, "trades": 8, "taker_buy_volume": 478.3, "taker_buy_quote": 125.4492}, {"ts": 1768758960000, "open": 0.2624, "high": 0.263, "low": 0.2624, "close": 0.2629, "volume": 3348.2, "quote_volume": 879.52827, "trades": 17, "taker_buy_volume": 3165.1, "taker_buy_quote": 831.39128}, {"ts": 1768759020000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 927.5, "quote_volume": 243.83975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759080000, "open": 0.2628, "high": 0.2632, "low": 0.2627, "close": 0.2632, "volume": 4798.0, "quote_volume": 1261.2114, "trades": 25, "taker_buy_volume": 2072.7, "taker_buy_quote": 545.11169}, {"ts": 1768759140000, "open": 0.2631, "high": 0.264, "low": 0.2631, "close": 0.2635, "volume": 10551.9, "quote_volume": 2780.14003, "trades": 45, "taker_buy_volume": 8464.6, "taker_buy_quote": 2229.92005}, {"ts": 1768759200000, "open": 0.2635, "high": 0.2635, "low": 0.2633, "close": 0.2633, "volume": 3363.7, "quote_volume": 885.80637, "trades": 8, "taker_buy_volume": 364.0, "taker_buy_quote": 95.8776}, {"ts": 1768759260000, "open": 0.2634, "high": 0.2636, "low": 0.2634, "close": 0.2636, "volume": 114.0, "quote_volume": 30.039, "trades": 3, "taker_buy_volume": 114.0, "taker_buy_quote": 30.039}, {"ts": 1768759320000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 38.0, "quote_volume": 10.0206, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0206}, {"ts": 1768759380000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 268.1, "quote_volume": 70.69797, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 47.9934}, {"ts": 1768759440000, "open": 0.2636, "high": 0.2637, "low": 0.2635, "close": 0.2636, "volume": 3687.8, "quote_volume": 972.12152, "trades": 11, "taker_buy_volume": 546.0, "taker_buy_quote": 143.962}, {"ts": 1768759500000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759560000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 76.0, "quote_volume": 20.0222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759620000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 893.0, "quote_volume": 235.3055, "trades": 4, "taker_buy_volume": 893.0, "taker_buy_quote": 235.3055}, {"ts": 1768759680000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 980.2, "quote_volume": 258.48013, "trades": 9, "taker_buy_volume": 680.2, "taker_buy_quote": 179.37013}, {"ts": 1768759740000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 622.5, "quote_volume": 164.1916, "trades": 6, "taker_buy_volume": 383.5, "taker_buy_quote": 101.1673}, {"ts": 1768759800000, "open": 0.2637, "high": 0.2639, "low": 0.2637, "close": 0.2639, "volume": 3343.8, "quote_volume": 881.78656, "trades": 10, "taker_buy_volume": 298.0, "taker_buy_quote": 78.60574}, {"ts": 1768759860000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 717.7, "quote_volume": 189.47359, "trades": 7, "taker_buy_volume": 390.9, "taker_buy_quote": 103.19839}, {"ts": 1768759920000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 830.6, "quote_volume": 219.23334, "trades": 9, "taker_buy_volume": 292.8, "taker_buy_quote": 77.28582}, {"ts": 1768759980000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 390.9, "quote_volume": 103.16823, "trades": 3, "taker_buy_volume": 390.9, "taker_buy_quote": 103.16823}, {"ts": 1768760040000, "open": 0.264, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 408.2, "quote_volume": 107.78237, "trades": 7, "taker_buy_volume": 292.0, "taker_buy_quote": 77.1134}, {"ts": 1768760100000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 316.6, "quote_volume": 83.5824, "trades": 4, "taker_buy_volume": 316.6, "taker_buy_quote": 83.5824}, {"ts": 1768760160000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 242.6, "quote_volume": 64.0464, "trades": 2, "taker_buy_volume": 242.6, "taker_buy_quote": 64.0464}, {"ts": 1768760220000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 233.2, "quote_volume": 61.58812, "trades": 3, "taker_buy_volume": 233.2, "taker_buy_quote": 61.58812}, {"ts": 1768760280000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 177.3, "quote_volume": 46.82493, "trades": 2, "taker_buy_volume": 177.3, "taker_buy_quote": 46.82493}, {"ts": 1768760340000, "open": 0.264, "high": 0.264, "low": 0.2637, "close": 0.2637, "volume": 1735.8, "quote_volume": 458.06692, "trades": 8, "taker_buy_volume": 380.8, "taker_buy_quote": 100.49312}, {"ts": 1768760400000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 1155.8, "quote_volume": 304.90004, "trades": 3, "taker_buy_volume": 1155.8, "taker_buy_quote": 304.90004}, {"ts": 1768760460000, "open": 0.2639, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 299.9, "quote_volume": 79.13534, "trades": 6, "taker_buy_volume": 223.9, "taker_buy_quote": 59.08274}, {"ts": 1768760520000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.264, "volume": 2234.9, "quote_volume": 589.91983, "trades": 10, "taker_buy_volume": 2027.1, "taker_buy_quote": 535.12297}, {"ts": 1768760580000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 241.4, "quote_volume": 63.7296, "trades": 3, "taker_buy_volume": 241.4, "taker_buy_quote": 63.7296}, {"ts": 1768760640000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 1017.7, "quote_volume": 268.57897, "trades": 4, "taker_buy_volume": 232.0, "taker_buy_quote": 61.23274}, {"ts": 1768760700000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 352.0, "quote_volume": 92.93207, "trades": 5, "taker_buy_volume": 352.0, "taker_buy_quote": 92.93207}, {"ts": 1768760760000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 2524.7, "quote_volume": 666.53911, "trades": 6, "taker_buy_volume": 2303.7, "taker_buy_quote": 608.1768}, {"ts": 1768760820000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 1601.6, "quote_volume": 423.03554, "trades": 7, "taker_buy_volume": 1262.8, "taker_buy_quote": 333.52458}, {"ts": 1768760880000, "open": 0.2643, "high": 0.2647, "low": 0.2643, "close": 0.2645, "volume": 3241.3, "quote_volume": 857.29896, "trades": 18, "taker_buy_volume": 2119.1, "taker_buy_quote": 560.43665}, {"ts": 1768760940000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 292.4, "quote_volume": 77.37872, "trades": 4, "taker_buy_volume": 292.4, "taker_buy_quote": 77.37872}, {"ts": 1768761000000, "open": 0.2648, "high": 0.2653, "low": 0.2648, "close": 0.265, "volume": 13101.8, "quote_volume": 3473.23649, "trades": 51, "taker_buy_volume": 8912.2, "taker_buy_quote": 2362.81583}, {"ts": 1768761060000, "open": 0.2649, "high": 0.2652, "low": 0.2649, "close": 0.2651, "volume": 1574.2, "quote_volume": 417.29724, "trades": 11, "taker_buy_volume": 1385.9, "taker_buy_quote": 367.41657}, {"ts": 1768761120000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 3444.9, "quote_volume": 912.91041, "trades": 11, "taker_buy_volume": 306.0, "taker_buy_quote": 81.10191}, {"ts": 1768761180000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 3801.3, "quote_volume": 1007.98189, "trades": 13, "taker_buy_volume": 3529.1, "taker_buy_quote": 935.76723}, {"ts": 1768761240000, "open": 0.2655, "high": 0.2657, "low": 0.2654, "close": 0.2654, "volume": 5010.4, "quote_volume": 1330.33808, "trades": 17, "taker_buy_volume": 2684.2, "taker_buy_quote": 712.8783}, {"ts": 1768761300000, "open": 0.2653, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 3920.8, "quote_volume": 1040.38318, "trades": 10, "taker_buy_volume": 1929.0, "taker_buy_quote": 511.95864}, {"ts": 1768761360000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 2829.0, "quote_volume": 750.57645, "trades": 8, "taker_buy_volume": 1130.1, "taker_buy_quote": 299.81553}, {"ts": 1768761420000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 347.7, "quote_volume": 92.27958, "trades": 3, "taker_buy_volume": 347.7, "taker_buy_quote": 92.27958}, {"ts": 1768761480000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 268.1, "quote_volume": 71.12184, "trades": 4, "taker_buy_volume": 217.2, "taker_buy_quote": 57.62316}, {"ts": 1768761540000, "open": 0.2651, "high": 0.2651, "low": 0.2643, "close": 0.2643, "volume": 13110.1, "quote_volume": 3473.63836, "trades": 26, "taker_buy_volume": 6315.5, "taker_buy_quote": 1674.02651}, {"ts": 1768761600000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.2641, "volume": 1958.1, "quote_volume": 517.07785, "trades": 9, "taker_buy_volume": 1416.9, "taker_buy_quote": 374.18968}, {"ts": 1768761660000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 1266.5, "quote_volume": 334.2721, "trades": 6, "taker_buy_volume": 341.6, "taker_buy_quote": 90.14824}, {"ts": 1768761720000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 316.0, "quote_volume": 83.4064, "trades": 3, "taker_buy_volume": 316.0, "taker_buy_quote": 83.4064}, {"ts": 1768761780000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 334.4, "quote_volume": 88.2816, "trades": 4, "taker_buy_volume": 334.4, "taker_buy_quote": 88.2816}, {"ts": 1768761840000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 337.4, "quote_volume": 89.0736, "trades": 3, "taker_buy_volume": 337.4, "taker_buy_quote": 89.0736}, {"ts": 1768761900000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 683.4, "quote_volume": 180.34926, "trades": 5, "taker_buy_volume": 255.9, "taker_buy_quote": 67.53201}, {"ts": 1768761960000, "open": 0.2638, "high": 0.2641, "low": 0.2635, "close": 0.2641, "volume": 6269.1, "quote_volume": 1653.75176, "trades": 33, "taker_buy_volume": 3085.8, "taker_buy_quote": 814.44715}, {"ts": 1768762020000, "open": 0.2642, "high": 0.2644, "low": 0.2642, "close": 0.2643, "volume": 2420.7, "quote_volume": 639.70894, "trades": 11, "taker_buy_volume": 1601.8, "taker_buy_quote": 423.25547}, {"ts": 1768762080000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 718.4, "quote_volume": 189.97405, "trades": 4, "taker_buy_volume": 290.9, "taker_buy_quote": 76.94305}, {"ts": 1768762140000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 282.4, "quote_volume": 74.66656, "trades": 2, "taker_buy_volume": 282.4, "taker_buy_quote": 74.66656}, {"ts": 1768762200000, "open": 0.2643, "high": 0.2645, "low": 0.264, "close": 0.2644, "volume": 7406.9, "quote_volume": 1957.09031, "trades": 26, "taker_buy_volume": 146.1, "taker_buy_quote": 38.63329}, {"ts": 1768762260000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 37.9, "quote_volume": 10.01318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762320000, "open": 0.2641, "high": 0.2641, "low": 0.2636, "close": 0.2636, "volume": 1120.9, "quote_volume": 295.78274, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762380000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 183.1, "quote_volume": 48.28347, "trades": 1, "taker_buy_volume": 183.1, "taker_buy_quote": 48.28347}, {"ts": 1768762440000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 427.5, "quote_volume": 112.73175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762500000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2636, "volume": 4638.6, "quote_volume": 1221.94643, "trades": 10, "taker_buy_volume": 462.6, "taker_buy_quote": 121.92543}, {"ts": 1768762560000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 38.0, "quote_volume": 10.0206, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0206}, {"ts": 1768762620000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762680000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 38.0, "quote_volume": 10.0168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762740000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 95.3, "quote_volume": 25.13634, "trades": 3, "taker_buy_volume": 95.3, "taker_buy_quote": 25.13634}, {"ts": 1768762800000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 1420.0, "quote_volume": 374.78837, "trades": 5, "taker_buy_volume": 1382.0, "taker_buy_quote": 364.76017}, {"ts": 1768762860000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 38.0, "quote_volume": 10.0244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762920000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762980000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 38.0, "quote_volume": 10.0206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763040000, "open": 0.2636, "high": 0.2637, "low": 0.2632, "close": 0.2637, "volume": 12639.6, "quote_volume": 3329.89932, "trades": 26, "taker_buy_volume": 5429.8, "taker_buy_quote": 1430.53956}, {"ts": 1768763100000, "open": 0.2634, "high": 0.2634, "low": 0.2631, "close": 0.2632, "volume": 3373.1, "quote_volume": 887.69737, "trades": 15, "taker_buy_volume": 2170.7, "taker_buy_quote": 571.28033}, {"ts": 1768763160000, "open": 0.263, "high": 0.263, "low": 0.2628, "close": 0.2629, "volume": 3785.7, "quote_volume": 995.0286, "trades": 10, "taker_buy_volume": 1817.7, "taker_buy_quote": 477.83058}, {"ts": 1768763220000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 1307.0, "quote_volume": 343.24021, "trades": 8, "taker_buy_volume": 439.3, "taker_buy_quote": 115.36018}, {"ts": 1768763280000, "open": 0.2625, "high": 0.2625, "low": 0.262, "close": 0.2624, "volume": 18301.2, "quote_volume": 4801.53053, "trades": 50, "taker_buy_volume": 5571.3, "taker_buy_quote": 1462.40283}, {"ts": 1768763340000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763400000, "open": 0.2624, "high": 0.2624, "low": 0.262, "close": 0.2622, "volume": 8541.0, "quote_volume": 2239.90627, "trades": 24, "taker_buy_volume": 2258.6, "taker_buy_quote": 592.57531}, {"ts": 1768763460000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 488.5, "quote_volume": 128.03813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763520000, "open": 0.262, "high": 0.2621, "low": 0.2617, "close": 0.2621, "volume": 6641.1, "quote_volume": 1738.77491, "trades": 20, "taker_buy_volume": 2739.9, "taker_buy_quote": 717.408}, {"ts": 1768763580000, "open": 0.262, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 3755.6, "quote_volume": 984.05544, "trades": 14, "taker_buy_volume": 3289.9, "taker_buy_quote": 862.04586}, {"ts": 1768763640000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 1138.8, "quote_volume": 298.31902, "trades": 4, "taker_buy_volume": 673.0, "taker_buy_quote": 176.326}, {"ts": 1768763700000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 1368.4, "quote_volume": 358.38396, "trades": 7, "taker_buy_volume": 1330.2, "taker_buy_quote": 348.37938}, {"ts": 1768763760000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 244.5, "quote_volume": 64.0101, "trades": 5, "taker_buy_volume": 46.2, "taker_buy_quote": 12.09516}, {"ts": 1768763820000, "open": 0.2617, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 1448.3, "quote_volume": 378.99771, "trades": 11, "taker_buy_volume": 1139.2, "taker_buy_quote": 298.15467}, {"ts": 1768763880000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 286.7, "quote_volume": 74.97205, "trades": 1, "taker_buy_volume": 286.7, "taker_buy_quote": 74.97205}, {"ts": 1768763940000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 2485.7, "quote_volume": 650.3239, "trades": 15, "taker_buy_volume": 1473.9, "taker_buy_quote": 385.61882}, {"ts": 1768764000000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 967.1, "quote_volume": 252.89678, "trades": 4, "taker_buy_volume": 928.8, "taker_buy_quote": 242.88133}, {"ts": 1768764060000, "open": 0.2615, "high": 0.2621, "low": 0.2615, "close": 0.2621, "volume": 4976.3, "quote_volume": 1303.18493, "trades": 18, "taker_buy_volume": 4938.0, "taker_buy_quote": 1293.16948}, {"ts": 1768764120000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 609.5, "quote_volume": 159.689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764180000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764240000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 68.2, "quote_volume": 17.86158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764300000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 519.6, "quote_volume": 136.08324, "trades": 3, "taker_buy_volume": 519.6, "taker_buy_quote": 136.08324}, {"ts": 1768764360000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 935.5, "quote_volume": 244.99305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764420000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764480000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764540000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764600000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 428.0, "quote_volume": 112.01143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764660000, "open": 0.2616, "high": 0.2617, "low": 0.2614, "close": 0.2617, "volume": 4709.0, "quote_volume": 1231.35924, "trades": 19, "taker_buy_volume": 2123.7, "taker_buy_quote": 555.39838}, {"ts": 1768764720000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 182.0, "quote_volume": 47.6294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764780000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764840000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 39.5, "quote_volume": 10.33715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764900000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 57.5, "quote_volume": 15.04956, "trades": 2, "taker_buy_volume": 57.5, "taker_buy_quote": 15.04956}, {"ts": 1768764960000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765020000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 469.4, "quote_volume": 122.84198, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 111.87675}, {"ts": 1768765080000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765140000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765200000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765260000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 2693.7, "quote_volume": 705.05264, "trades": 10, "taker_buy_volume": 447.7, "taker_buy_quote": 117.20786}, {"ts": 1768765320000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 207.0, "quote_volume": 54.1719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765380000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765440000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765500000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 38.3, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765560000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 632.0, "quote_volume": 165.25651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765620000, "open": 0.2612, "high": 0.2612, "low": 0.2609, "close": 0.2611, "volume": 10698.3, "quote_volume": 2792.57971, "trades": 27, "taker_buy_volume": 4238.7, "taker_buy_quote": 1106.53649}, {"ts": 1768765680000, "open": 0.2611, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 4571.1, "quote_volume": 1193.06995, "trades": 19, "taker_buy_volume": 3746.5, "taker_buy_quote": 977.87303}, {"ts": 1768765740000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 1352.9, "quote_volume": 353.23829, "trades": 6, "taker_buy_volume": 704.4, "taker_buy_quote": 183.91884}, {"ts": 1768765800000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 774.4, "quote_volume": 202.19538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765860000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765920000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 160.3, "quote_volume": 41.8383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765980000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766040000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 427.5, "quote_volume": 111.5775, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.5775}, {"ts": 1768766100000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 38.4, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.02624}, {"ts": 1768766160000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766220000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766280000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766340000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 38.6, "quote_volume": 10.07846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766400000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 427.5, "quote_volume": 111.62025, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.62025}, {"ts": 1768766460000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 8412.1, "quote_volume": 2195.60085, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766520000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 3671.6, "quote_volume": 957.72162, "trades": 13, "taker_buy_volume": 731.5, "taker_buy_quote": 190.87875}, {"ts": 1768766580000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 4472.9, "quote_volume": 1167.2596, "trades": 20, "taker_buy_volume": 4008.7, "taker_buy_quote": 1046.15349}, {"ts": 1768766640000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 494.2, "quote_volume": 128.92467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766700000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766760000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766820000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 3414.1, "quote_volume": 890.71991, "trades": 15, "taker_buy_volume": 2267.4, "taker_buy_quote": 591.58133}, {"ts": 1768766880000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 157.1, "quote_volume": 40.97168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766940000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 2387.2, "quote_volume": 622.60171, "trades": 10, "taker_buy_volume": 2226.9, "taker_buy_quote": 580.8115}, {"ts": 1768767000000, "open": 0.2607, "high": 0.2608, "low": 0.2594, "close": 0.2606, "volume": 89843.9, "quote_volume": 23378.98025, "trades": 209, "taker_buy_volume": 36530.4, "taker_buy_quote": 9513.99479}, {"ts": 1768767060000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2607, "volume": 3031.0, "quote_volume": 790.00191, "trades": 11, "taker_buy_volume": 1813.2, "taker_buy_quote": 472.6272}, {"ts": 1768767120000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 855.0, "quote_volume": 222.8985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767180000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 1791.1, "quote_volume": 466.68773, "trades": 8, "taker_buy_volume": 427.5, "taker_buy_quote": 111.4065}, {"ts": 1768767240000, "open": 0.2606, "high": 0.2615, "low": 0.2605, "close": 0.2615, "volume": 10513.4, "quote_volume": 2741.04785, "trades": 42, "taker_buy_volume": 6317.1, "taker_buy_quote": 1647.4098}, {"ts": 1768767300000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 1366.1, "quote_volume": 357.64226, "trades": 5, "taker_buy_volume": 1004.1, "taker_buy_quote": 262.83446}, {"ts": 1768767360000, "open": 0.2618, "high": 0.2618, "low": 0.2609, "close": 0.2612, "volume": 46869.3, "quote_volume": 12245.8403, "trades": 73, "taker_buy_volume": 4512.8, "taker_buy_quote": 1179.01456}, {"ts": 1768767420000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 324.5, "quote_volume": 84.72695, "trades": 4, "taker_buy_volume": 269.1, "taker_buy_quote": 70.26201}, {"ts": 1768767480000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767540000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 46.2, "quote_volume": 12.06282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767600000, "open": 0.261, "high": 0.261, "low": 0.2606, "close": 0.2608, "volume": 26687.6, "quote_volume": 6960.53445, "trades": 124, "taker_buy_volume": 13938.7, "taker_buy_quote": 3635.94157}, {"ts": 1768767660000, "open": 0.2608, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 10662.0, "quote_volume": 2780.61458, "trades": 70, "taker_buy_volume": 4746.9, "taker_buy_quote": 1238.14485}, {"ts": 1768767720000, "open": 0.2607, "high": 0.261, "low": 0.2607, "close": 0.261, "volume": 1843.5, "quote_volume": 480.78921, "trades": 10, "taker_buy_volume": 1804.4, "taker_buy_quote": 470.59584}, {"ts": 1768767780000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 871.9, "quote_volume": 227.65159, "trades": 5, "taker_buy_volume": 247.4, "taker_buy_quote": 64.59614}, {"ts": 1768767840000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 1000.0, "quote_volume": 260.98149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767900000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 3436.3, "quote_volume": 897.90596, "trades": 10, "taker_buy_volume": 2912.8, "taker_buy_quote": 761.11541}, {"ts": 1768767960000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768020000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 213.8, "quote_volume": 55.86594, "trades": 1, "taker_buy_volume": 213.8, "taker_buy_quote": 55.86594}, {"ts": 1768768080000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768140000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768200000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 116.5, "quote_volume": 30.4531, "trades": 2, "taker_buy_volume": 116.5, "taker_buy_quote": 30.4531}, {"ts": 1768768260000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 2467.3, "quote_volume": 644.86672, "trades": 7, "taker_buy_volume": 2039.8, "taker_buy_quote": 533.16097}, {"ts": 1768768320000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 3521.9, "quote_volume": 920.31522, "trades": 12, "taker_buy_volume": 1282.6, "taker_buy_quote": 335.14338}, {"ts": 1768768380000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 641.3, "quote_volume": 167.57169, "trades": 2, "taker_buy_volume": 641.3, "taker_buy_quote": 167.57169}, {"ts": 1768768440000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 427.5, "quote_volume": 111.70575, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.70575}, {"ts": 1768768500000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768560000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 427.5, "quote_volume": 111.70575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768620000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 1824.7, "quote_volume": 476.61928, "trades": 6, "taker_buy_volume": 931.4, "taker_buy_quote": 243.28932}, {"ts": 1768768680000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 4468.2, "quote_volume": 1167.01629, "trades": 18, "taker_buy_volume": 3195.4, "taker_buy_quote": 834.68821}, {"ts": 1768768740000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 1544.6, "quote_volume": 403.62243, "trades": 5, "taker_buy_volume": 1505.8, "taker_buy_quote": 393.48787}, {"ts": 1768768800000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768860000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 1015.3, "quote_volume": 265.29789, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 223.4115}, {"ts": 1768768920000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768980000, "open": 0.2613, "high": 0.2614, "low": 0.2611, "close": 0.2614, "volume": 4262.4, "quote_volume": 1113.3671, "trades": 18, "taker_buy_volume": 1626.4, "taker_buy_quote": 424.97925}, {"ts": 1768769040000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 747.7, "quote_volume": 195.39693, "trades": 8, "taker_buy_volume": 626.4, "taker_buy_quote": 163.70124}, {"ts": 1768769100000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 1092.7, "quote_volume": 285.68957, "trades": 8, "taker_buy_volume": 1092.7, "taker_buy_quote": 285.68957}, {"ts": 1768769160000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769220000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769280000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 38.3, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 10.01928}, {"ts": 1768769340000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769400000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769460000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769520000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 40.8, "quote_volume": 10.67328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769580000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769640000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769700000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 38.3, "quote_volume": 10.01545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769760000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769820000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 623.3, "quote_volume": 162.93285, "trades": 5, "taker_buy_volume": 22.3, "taker_buy_quote": 5.83145}, {"ts": 1768769880000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769940000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770000000, "open": 0.2615, "high": 0.2617, "low": 0.2615, "close": 0.2617, "volume": 814.3, "quote_volume": 212.99496, "trades": 4, "taker_buy_volume": 814.3, "taker_buy_quote": 212.99496}, {"ts": 1768770060000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 54.7, "quote_volume": 14.32046, "trades": 2, "taker_buy_volume": 54.7, "taker_buy_quote": 14.32046}, {"ts": 1768770120000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770180000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 236.0, "quote_volume": 61.7848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770240000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 48.4, "quote_volume": 12.67596, "trades": 2, "taker_buy_volume": 48.4, "taker_buy_quote": 12.67596}, {"ts": 1768770300000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770360000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770420000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 25.7, "quote_volume": 6.73083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770480000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 118.5, "quote_volume": 31.01947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770540000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 3430.5, "quote_volume": 897.61451, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770600000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 25.5, "quote_volume": 6.67845, "trades": 1, "taker_buy_volume": 25.5, "taker_buy_quote": 6.67845}, {"ts": 1768770660000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770720000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770780000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 555.4, "quote_volume": 145.45926, "trades": 2, "taker_buy_volume": 555.4, "taker_buy_quote": 145.45926}, {"ts": 1768770840000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770900000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 38.3, "quote_volume": 10.02694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770960000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771020000, "open": 0.2618, "high": 0.2621, "low": 0.2618, "close": 0.2621, "volume": 2522.3, "quote_volume": 660.61078, "trades": 9, "taker_buy_volume": 2522.3, "taker_buy_quote": 660.61078}, {"ts": 1768771080000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 581.2, "quote_volume": 152.47105, "trades": 7, "taker_buy_volume": 538.1, "taker_buy_quote": 141.17023}, {"ts": 1768771140000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771200000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771260000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 727.9, "quote_volume": 191.07375, "trades": 5, "taker_buy_volume": 465.7, "taker_buy_quote": 122.24625}, {"ts": 1768771320000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 1777.0, "quote_volume": 466.59583, "trades": 8, "taker_buy_volume": 1425.1, "taker_buy_quote": 374.19072}, {"ts": 1768771380000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771440000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2622, "volume": 3374.1, "quote_volume": 885.16291, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771500000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2622, "volume": 631.1, "quote_volume": 165.49262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771560000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 76.5, "quote_volume": 20.04682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771620000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 38.3, "quote_volume": 10.03077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771680000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 220.3, "quote_volume": 57.67454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771740000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771800000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771860000, "open": 0.262, "high": 0.2623, "low": 0.262, "close": 0.2621, "volume": 3884.7, "quote_volume": 1018.57583, "trades": 14, "taker_buy_volume": 3236.9, "taker_buy_quote": 848.7265}, {"ts": 1768771920000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 640.9, "quote_volume": 167.89285, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771980000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 716.7, "quote_volume": 187.73887, "trades": 5, "taker_buy_volume": 716.7, "taker_buy_quote": 187.73887}, {"ts": 1768772040000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 1260.4, "quote_volume": 330.58199, "trades": 9, "taker_buy_volume": 1260.4, "taker_buy_quote": 330.58199}, {"ts": 1768772100000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772160000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772220000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772280000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2623, "volume": 747.8, "quote_volume": 196.13626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772340000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 909.0, "quote_volume": 238.4307, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772400000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2625, "volume": 495.7, "quote_volume": 130.04119, "trades": 3, "taker_buy_volume": 495.7, "taker_buy_quote": 130.04119}, {"ts": 1768772460000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 2173.3, "quote_volume": 570.57463, "trades": 17, "taker_buy_volume": 1328.8, "taker_buy_quote": 348.89338}, {"ts": 1768772520000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772580000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 819.3, "quote_volume": 215.12392, "trades": 5, "taker_buy_volume": 576.7, "taker_buy_quote": 151.44142}, {"ts": 1768772640000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 724.1, "quote_volume": 190.14866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772700000, "open": 0.2626, "high": 0.2631, "low": 0.2626, "close": 0.2628, "volume": 5141.3, "quote_volume": 1351.51026, "trades": 42, "taker_buy_volume": 3693.6, "taker_buy_quote": 970.91282}, {"ts": 1768772760000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772820000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 1069.7, "quote_volume": 281.01019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772880000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772940000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773000000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 114.6, "quote_volume": 30.0825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773060000, "open": 0.2623, "high": 0.2623, "low": 0.2619, "close": 0.2619, "volume": 706.1, "quote_volume": 185.17179, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773120000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 8596.6, "quote_volume": 2248.33547, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773180000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773240000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773300000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773360000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773420000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773480000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773540000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773600000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 2958.7, "quote_volume": 773.3576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773660000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 2024.0, "quote_volume": 529.10716, "trades": 9, "taker_buy_volume": 2024.0, "taker_buy_quote": 529.10716}, {"ts": 1768773720000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 427.5, "quote_volume": 111.79125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773780000, "open": 0.2615, "high": 0.2617, "low": 0.2615, "close": 0.2617, "volume": 2660.3, "quote_volume": 695.92956, "trades": 7, "taker_buy_volume": 2660.3, "taker_buy_quote": 695.92956}, {"ts": 1768773840000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773900000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 1200.8, "quote_volume": 314.53093, "trades": 6, "taker_buy_volume": 1200.8, "taker_buy_quote": 314.53093}, {"ts": 1768773960000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 76.4, "quote_volume": 20.02826, "trades": 2, "taker_buy_volume": 76.4, "taker_buy_quote": 20.02826}, {"ts": 1768774020000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 190.6, "quote_volume": 49.99438, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 49.99438}, {"ts": 1768774080000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774140000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774200000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774260000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774320000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774380000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 427.5, "quote_volume": 112.30425, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.30425}, {"ts": 1768774440000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774500000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 42.9, "quote_volume": 11.25696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774560000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 1143.7, "quote_volume": 299.99251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774620000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774680000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774740000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774800000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774860000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774920000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774980000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775040000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 2821.3, "quote_volume": 738.11976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775100000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 1390.7, "quote_volume": 363.66805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775160000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1936.5, "quote_volume": 505.4265, "trades": 4, "taker_buy_volume": 21.5, "taker_buy_quote": 5.6115}, {"ts": 1768775220000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775280000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 108.2, "quote_volume": 28.20774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775340000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2608, "volume": 4203.0, "quote_volume": 1095.81551, "trades": 10, "taker_buy_volume": 1457.4, "taker_buy_quote": 380.03759}, {"ts": 1768775400000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 47.8, "quote_volume": 12.46146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775460000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 255.8, "quote_volume": 66.7638, "trades": 1, "taker_buy_volume": 255.8, "taker_buy_quote": 66.7638}, {"ts": 1768775520000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775580000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775640000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775700000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775760000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775820000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775880000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 36.9, "quote_volume": 9.62352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775940000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776000000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776060000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 609.9, "quote_volume": 159.30588, "trades": 1, "taker_buy_volume": 609.9, "taker_buy_quote": 159.30588}, {"ts": 1768776120000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776180000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 1124.6, "quote_volume": 293.92912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776240000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776300000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776360000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776420000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776480000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776540000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776600000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776660000, "open": 0.2617, "high": 0.2619, "low": 0.2616, "close": 0.2617, "volume": 4610.8, "quote_volume": 1206.97117, "trades": 9, "taker_buy_volume": 3819.8, "taker_buy_quote": 999.98233}, {"ts": 1768776720000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776780000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776840000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 1497.8, "quote_volume": 392.27382, "trades": 8, "taker_buy_volume": 1497.8, "taker_buy_quote": 392.27382}, {"ts": 1768776900000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776960000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 410.7, "quote_volume": 107.56233, "trades": 2, "taker_buy_volume": 410.7, "taker_buy_quote": 107.56233}, {"ts": 1768777020000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777080000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777140000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 1293.6, "quote_volume": 338.50918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777200000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 292.5, "quote_volume": 76.518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777260000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777320000, "open": 0.2604, "high": 0.2608, "low": 0.2601, "close": 0.2608, "volume": 28497.3, "quote_volume": 7415.67864, "trades": 19, "taker_buy_volume": 27980.1, "taker_buy_quote": 7280.99976}, {"ts": 1768777380000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2601, "volume": 1034.7, "quote_volume": 269.31587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777440000, "open": 0.2599, "high": 0.26, "low": 0.2592, "close": 0.2597, "volume": 8725.6, "quote_volume": 2265.12927, "trades": 28, "taker_buy_volume": 6039.2, "taker_buy_quote": 1568.41818}, {"ts": 1768777500000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 78.2, "quote_volume": 20.30854, "trades": 1, "taker_buy_volume": 78.2, "taker_buy_quote": 20.30854}, {"ts": 1768777560000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.2592, "volume": 7007.5, "quote_volume": 1816.80806, "trades": 14, "taker_buy_volume": 4583.1, "taker_buy_quote": 1188.5062}, {"ts": 1768777620000, "open": 0.2592, "high": 0.2595, "low": 0.259, "close": 0.2593, "volume": 10895.5, "quote_volume": 2824.0701, "trades": 19, "taker_buy_volume": 5857.4, "taker_buy_quote": 1518.90154}, {"ts": 1768777680000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2597, "volume": 3167.1, "quote_volume": 822.58237, "trades": 5, "taker_buy_volume": 385.7, "taker_buy_quote": 100.19624}, {"ts": 1768777740000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 4546.4, "quote_volume": 1179.07647, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777800000, "open": 0.259, "high": 0.2591, "low": 0.2588, "close": 0.2591, "volume": 11969.2, "quote_volume": 3099.00019, "trades": 10, "taker_buy_volume": 675.1, "taker_buy_quote": 174.91841}, {"ts": 1768777860000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 1337.3, "quote_volume": 346.55936, "trades": 5, "taker_buy_volume": 887.3, "taker_buy_quote": 229.87436}, {"ts": 1768777920000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 1857.3, "quote_volume": 481.1307, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777980000, "open": 0.2594, "high": 0.2595, "low": 0.2592, "close": 0.2593, "volume": 4191.5, "quote_volume": 1086.94996, "trades": 12, "taker_buy_volume": 198.3, "taker_buy_quote": 51.45175}, {"ts": 1768778040000, "open": 0.2593, "high": 0.2593, "low": 0.259, "close": 0.259, "volume": 2422.5, "quote_volume": 627.76527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778100000, "open": 0.2591, "high": 0.2592, "low": 0.2588, "close": 0.2591, "volume": 5718.4, "quote_volume": 1481.016, "trades": 17, "taker_buy_volume": 3406.8, "taker_buy_quote": 882.58826}, {"ts": 1768778160000, "open": 0.259, "high": 0.2596, "low": 0.259, "close": 0.2596, "volume": 8458.9, "quote_volume": 2193.28067, "trades": 19, "taker_buy_volume": 8008.9, "taker_buy_quote": 2076.73067}, {"ts": 1768778220000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 450.0, "quote_volume": 116.73, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778280000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778340000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778400000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 516.7, "quote_volume": 134.18699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778460000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 2875.1, "quote_volume": 745.96426, "trades": 4, "taker_buy_volume": 1409.8, "taker_buy_quote": 365.79212}, {"ts": 1768778520000, "open": 0.2594, "high": 0.2594, "low": 0.2581, "close": 0.2581, "volume": 8741.2, "quote_volume": 2261.18199, "trades": 41, "taker_buy_volume": 5749.5, "taker_buy_quote": 1487.64637}, {"ts": 1768778580000, "open": 0.258, "high": 0.2585, "low": 0.2579, "close": 0.2585, "volume": 15205.0, "quote_volume": 3926.22551, "trades": 50, "taker_buy_volume": 10142.1, "taker_buy_quote": 2619.4682}, {"ts": 1768778640000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 3295.8, "quote_volume": 852.86046, "trades": 6, "taker_buy_volume": 3295.8, "taker_buy_quote": 852.86046}, {"ts": 1768778700000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778760000, "open": 0.2584, "high": 0.2584, "low": 0.2581, "close": 0.2581, "volume": 1416.0, "quote_volume": 365.60469, "trades": 4, "taker_buy_volume": 365.3, "taker_buy_quote": 94.39352}, {"ts": 1768778820000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 3071.0, "quote_volume": 792.63487, "trades": 7, "taker_buy_volume": 266.6, "taker_buy_quote": 68.81923}, {"ts": 1768778880000, "open": 0.2578, "high": 0.2579, "low": 0.2576, "close": 0.2577, "volume": 7243.5, "quote_volume": 1867.15226, "trades": 29, "taker_buy_volume": 5016.8, "taker_buy_quote": 1293.35454}, {"ts": 1768778940000, "open": 0.2576, "high": 0.2579, "low": 0.2573, "close": 0.2574, "volume": 62614.3, "quote_volume": 16114.94467, "trades": 66, "taker_buy_volume": 46599.6, "taker_buy_quote": 11992.96206}, {"ts": 1768779000000, "open": 0.2575, "high": 0.2575, "low": 0.2563, "close": 0.2571, "volume": 42061.5, "quote_volume": 10800.64843, "trades": 101, "taker_buy_volume": 13239.3, "taker_buy_quote": 3402.95975}, {"ts": 1768779060000, "open": 0.257, "high": 0.2582, "low": 0.257, "close": 0.2582, "volume": 9989.5, "quote_volume": 2574.98848, "trades": 22, "taker_buy_volume": 9054.3, "taker_buy_quote": 2334.64208}, {"ts": 1768779120000, "open": 0.2584, "high": 0.2584, "low": 0.2579, "close": 0.2579, "volume": 1619.0, "quote_volume": 417.7531, "trades": 6, "taker_buy_volume": 172.9, "taker_buy_quote": 44.61021}, {"ts": 1768779180000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779240000, "open": 0.2573, "high": 0.2573, "low": 0.2569, "close": 0.2572, "volume": 7045.0, "quote_volume": 1810.74482, "trades": 18, "taker_buy_volume": 1017.7, "taker_buy_quote": 261.71825}, {"ts": 1768779300000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2573, "volume": 5919.4, "quote_volume": 1521.51262, "trades": 9, "taker_buy_volume": 1247.4, "taker_buy_quote": 320.80862}, {"ts": 1768779360000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 6320.3, "quote_volume": 1625.09807, "trades": 25, "taker_buy_volume": 4838.7, "taker_buy_quote": 1244.04239}, {"ts": 1768779420000, "open": 0.257, "high": 0.2576, "low": 0.257, "close": 0.2576, "volume": 1675.6, "quote_volume": 431.36326, "trades": 16, "taker_buy_volume": 1549.2, "taker_buy_quote": 398.87846}, {"ts": 1768779480000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 2790.5, "quote_volume": 719.11306, "trades": 18, "taker_buy_volume": 2290.7, "taker_buy_quote": 590.36458}, {"ts": 1768779540000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 26.4, "quote_volume": 6.79536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779600000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 780.0, "quote_volume": 200.514, "trades": 4, "taker_buy_volume": 330.0, "taker_buy_quote": 84.819}, {"ts": 1768779660000, "open": 0.2571, "high": 0.2573, "low": 0.257, "close": 0.257, "volume": 1253.2, "quote_volume": 322.28587, "trades": 7, "taker_buy_volume": 803.2, "taker_buy_quote": 206.63587}, {"ts": 1768779720000, "open": 0.2569, "high": 0.2571, "low": 0.2568, "close": 0.2569, "volume": 2254.8, "quote_volume": 579.1582, "trades": 11, "taker_buy_volume": 1883.5, "taker_buy_quote": 483.77123}, {"ts": 1768779780000, "open": 0.2568, "high": 0.2571, "low": 0.2565, "close": 0.2571, "volume": 10775.2, "quote_volume": 2767.28965, "trades": 30, "taker_buy_volume": 6750.2, "taker_buy_quote": 1734.38267}, {"ts": 1768779840000, "open": 0.257, "high": 0.2571, "low": 0.2568, "close": 0.2571, "volume": 1914.2, "quote_volume": 491.82865, "trades": 12, "taker_buy_volume": 1767.1, "taker_buy_quote": 454.02788}, {"ts": 1768779900000, "open": 0.2569, "high": 0.257, "low": 0.2567, "close": 0.2567, "volume": 521.8, "quote_volume": 134.04551, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 23.121}, {"ts": 1768779960000, "open": 0.2567, "high": 0.2568, "low": 0.255, "close": 0.2555, "volume": 116156.1, "quote_volume": 29684.38404, "trades": 223, "taker_buy_volume": 60081.1, "taker_buy_quote": 15368.50672}, {"ts": 1768780020000, "open": 0.2556, "high": 0.2557, "low": 0.2545, "close": 0.2552, "volume": 9612.1, "quote_volume": 2452.27333, "trades": 36, "taker_buy_volume": 7393.5, "taker_buy_quote": 1887.04335}, {"ts": 1768780080000, "open": 0.2552, "high": 0.2555, "low": 0.2547, "close": 0.2551, "volume": 24060.4, "quote_volume": 6135.28274, "trades": 65, "taker_buy_volume": 14487.5, "taker_buy_quote": 3694.33076}, {"ts": 1768780140000, "open": 0.2549, "high": 0.2553, "low": 0.2547, "close": 0.2553, "volume": 13596.2, "quote_volume": 3468.15864, "trades": 19, "taker_buy_volume": 11607.1, "taker_buy_quote": 2961.22466}, {"ts": 1768780200000, "open": 0.2551, "high": 0.2558, "low": 0.2551, "close": 0.2558, "volume": 3884.2, "quote_volume": 992.71353, "trades": 15, "taker_buy_volume": 3287.3, "taker_buy_quote": 840.19263}, {"ts": 1768780260000, "open": 0.2556, "high": 0.2556, "low": 0.2552, "close": 0.2552, "volume": 1258.9, "quote_volume": 321.54264, "trades": 8, "taker_buy_volume": 193.6, "taker_buy_quote": 49.4648}, {"ts": 1768780320000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780380000, "open": 0.2553, "high": 0.2553, "low": 0.2547, "close": 0.2548, "volume": 4016.5, "quote_volume": 1024.40435, "trades": 8, "taker_buy_volume": 1993.1, "taker_buy_quote": 508.56547}, {"ts": 1768780440000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 888.7, "quote_volume": 226.26064, "trades": 3, "taker_buy_volume": 713.5, "taker_buy_quote": 181.67224}, {"ts": 1768780500000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 6612.6, "quote_volume": 1684.52185, "trades": 12, "taker_buy_volume": 4381.4, "taker_buy_quote": 1116.11375}, {"ts": 1768780560000, "open": 0.2545, "high": 0.2548, "low": 0.2538, "close": 0.2546, "volume": 47022.2, "quote_volume": 11963.07682, "trades": 76, "taker_buy_volume": 19767.7, "taker_buy_quote": 5029.1765}, {"ts": 1768780620000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 2212.3, "quote_volume": 562.90771, "trades": 7, "taker_buy_volume": 431.8, "taker_buy_quote": 109.87343}, {"ts": 1768780680000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780740000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 225.0, "quote_volume": 57.2625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780800000, "open": 0.2542, "high": 0.2542, "low": 0.2488, "close": 0.2499, "volume": 147183.0, "quote_volume": 37085.91559, "trades": 314, "taker_buy_volume": 78145.3, "taker_buy_quote": 19667.17994}, {"ts": 1768780860000, "open": 0.2495, "high": 0.2495, "low": 0.2356, "close": 0.2359, "volume": 389234.8, "quote_volume": 95210.77876, "trades": 708, "taker_buy_volume": 155974.7, "taker_buy_quote": 38198.20364}, {"ts": 1768780920000, "open": 0.2357, "high": 0.2357, "low": 0.2243, "close": 0.2244, "volume": 114346.8, "quote_volume": 26183.45746, "trades": 242, "taker_buy_volume": 31439.0, "taker_buy_quote": 7249.54755}, {"ts": 1768780980000, "open": 0.224, "high": 0.2401, "low": 0.2238, "close": 0.2401, "volume": 126484.4, "quote_volume": 29389.08092, "trades": 237, "taker_buy_volume": 88916.1, "taker_buy_quote": 20776.12614}, {"ts": 1768781040000, "open": 0.2405, "high": 0.2465, "low": 0.2397, "close": 0.2438, "volume": 123369.4, "quote_volume": 30053.65542, "trades": 329, "taker_buy_volume": 61025.9, "taker_buy_quote": 14889.49133}, {"ts": 1768781100000, "open": 0.2437, "high": 0.2445, "low": 0.2404, "close": 0.2415, "volume": 90424.5, "quote_volume": 21888.33811, "trades": 302, "taker_buy_volume": 49897.5, "taker_buy_quote": 12084.17147}, {"ts": 1768781160000, "open": 0.242, "high": 0.2431, "low": 0.2379, "close": 0.2397, "volume": 79578.3, "quote_volume": 19131.84403, "trades": 169, "taker_buy_volume": 44895.4, "taker_buy_quote": 10764.92183}, {"ts": 1768781220000, "open": 0.2405, "high": 0.242, "low": 0.239, "close": 0.2417, "volume": 62108.2, "quote_volume": 14936.02119, "trades": 124, "taker_buy_volume": 21205.7, "taker_buy_quote": 5092.77177}, {"ts": 1768781280000, "open": 0.2421, "high": 0.2437, "low": 0.2414, "close": 0.2429, "volume": 53593.5, "quote_volume": 13000.37486, "trades": 92, "taker_buy_volume": 28246.5, "taker_buy_quote": 6856.51207}, {"ts": 1768781340000, "open": 0.2419, "high": 0.242, "low": 0.2399, "close": 0.2413, "volume": 23320.0, "quote_volume": 5615.37818, "trades": 39, "taker_buy_volume": 13387.1, "taker_buy_quote": 3225.80896}, {"ts": 1768781400000, "open": 0.2415, "high": 0.2435, "low": 0.2411, "close": 0.2421, "volume": 86613.1, "quote_volume": 20986.75836, "trades": 117, "taker_buy_volume": 70880.6, "taker_buy_quote": 17182.41103}, {"ts": 1768781460000, "open": 0.242, "high": 0.2435, "low": 0.2409, "close": 0.242, "volume": 116829.0, "quote_volume": 28309.653, "trades": 183, "taker_buy_volume": 84781.0, "taker_buy_quote": 20548.86896}, {"ts": 1768781520000, "open": 0.242, "high": 0.2429, "low": 0.2411, "close": 0.242, "volume": 40581.9, "quote_volume": 9832.3066, "trades": 63, "taker_buy_volume": 23533.2, "taker_buy_quote": 5705.79928}, {"ts": 1768781580000, "open": 0.2421, "high": 0.2441, "low": 0.242, "close": 0.2434, "volume": 118264.8, "quote_volume": 28780.5465, "trades": 172, "taker_buy_volume": 83847.3, "taker_buy_quote": 20409.48665}, {"ts": 1768781640000, "open": 0.2433, "high": 0.2436, "low": 0.2424, "close": 0.2429, "volume": 25317.5, "quote_volume": 6149.69332, "trades": 62, "taker_buy_volume": 4311.4, "taker_buy_quote": 1047.65288}, {"ts": 1768781700000, "open": 0.2425, "high": 0.2426, "low": 0.2416, "close": 0.242, "volume": 18853.7, "quote_volume": 4563.0511, "trades": 30, "taker_buy_volume": 3657.0, "taker_buy_quote": 884.98315}, {"ts": 1768781760000, "open": 0.2415, "high": 0.2438, "low": 0.2415, "close": 0.2431, "volume": 53437.4, "quote_volume": 12987.05794, "trades": 83, "taker_buy_volume": 37671.2, "taker_buy_quote": 9157.70814}, {"ts": 1768781820000, "open": 0.2431, "high": 0.2456, "low": 0.2424, "close": 0.2449, "volume": 40848.8, "quote_volume": 9980.59704, "trades": 77, "taker_buy_volume": 14189.1, "taker_buy_quote": 3466.56809}, {"ts": 1768781880000, "open": 0.2447, "high": 0.2449, "low": 0.2433, "close": 0.2441, "volume": 37441.1, "quote_volume": 9132.92133, "trades": 67, "taker_buy_volume": 9764.2, "taker_buy_quote": 2379.59767}, {"ts": 1768781940000, "open": 0.2447, "high": 0.2453, "low": 0.2438, "close": 0.2444, "volume": 82215.3, "quote_volume": 20100.20958, "trades": 85, "taker_buy_volume": 49629.3, "taker_buy_quote": 12130.81579}, {"ts": 1768782000000, "open": 0.2445, "high": 0.2445, "low": 0.2428, "close": 0.2433, "volume": 13810.4, "quote_volume": 3359.35738, "trades": 22, "taker_buy_volume": 8898.4, "taker_buy_quote": 2163.21476}, {"ts": 1768782060000, "open": 0.2432, "high": 0.2444, "low": 0.243, "close": 0.2441, "volume": 32276.0, "quote_volume": 7862.32343, "trades": 67, "taker_buy_volume": 23387.0, "taker_buy_quote": 5698.01384}, {"ts": 1768782120000, "open": 0.2441, "high": 0.2445, "low": 0.2432, "close": 0.2445, "volume": 26207.9, "quote_volume": 6389.87618, "trades": 48, "taker_buy_volume": 16657.2, "taker_buy_quote": 4061.11341}, {"ts": 1768782180000, "open": 0.2446, "high": 0.2465, "low": 0.2446, "close": 0.2451, "volume": 46004.6, "quote_volume": 11312.78621, "trades": 82, "taker_buy_volume": 16515.8, "taker_buy_quote": 4059.34802}, {"ts": 1768782240000, "open": 0.2449, "high": 0.2452, "low": 0.2445, "close": 0.245, "volume": 6797.1, "quote_volume": 1664.42334, "trades": 13, "taker_buy_volume": 3871.9, "taker_buy_quote": 948.59407}, {"ts": 1768782300000, "open": 0.2453, "high": 0.2455, "low": 0.2447, "close": 0.2455, "volume": 6987.0, "quote_volume": 1712.67485, "trades": 20, "taker_buy_volume": 5447.4, "taker_buy_quote": 1335.18381}, {"ts": 1768782360000, "open": 0.2455, "high": 0.2461, "low": 0.2451, "close": 0.2458, "volume": 35938.2, "quote_volume": 8826.36019, "trades": 59, "taker_buy_volume": 16341.9, "taker_buy_quote": 4013.84822}, {"ts": 1768782420000, "open": 0.2458, "high": 0.2458, "low": 0.2449, "close": 0.2454, "volume": 20925.5, "quote_volume": 5132.22109, "trades": 34, "taker_buy_volume": 5477.7, "taker_buy_quote": 1342.93957}, {"ts": 1768782480000, "open": 0.2456, "high": 0.2462, "low": 0.2454, "close": 0.2462, "volume": 10333.6, "quote_volume": 2535.98226, "trades": 5, "taker_buy_volume": 333.6, "taker_buy_quote": 81.98226}, {"ts": 1768782540000, "open": 0.2467, "high": 0.2474, "low": 0.2467, "close": 0.2467, "volume": 16322.5, "quote_volume": 4030.59882, "trades": 34, "taker_buy_volume": 7259.5, "taker_buy_quote": 1793.01201}, {"ts": 1768782600000, "open": 0.2465, "high": 0.2465, "low": 0.2448, "close": 0.2455, "volume": 14957.5, "quote_volume": 3675.72748, "trades": 25, "taker_buy_volume": 7983.4, "taker_buy_quote": 1961.33946}, {"ts": 1768782660000, "open": 0.2453, "high": 0.2463, "low": 0.2453, "close": 0.2456, "volume": 12046.1, "quote_volume": 2961.02073, "trades": 26, "taker_buy_volume": 5912.3, "taker_buy_quote": 1452.69826}, {"ts": 1768782720000, "open": 0.2453, "high": 0.2464, "low": 0.2451, "close": 0.2463, "volume": 24101.7, "quote_volume": 5927.14449, "trades": 42, "taker_buy_volume": 13678.6, "taker_buy_quote": 3363.74771}, {"ts": 1768782780000, "open": 0.2467, "high": 0.2467, "low": 0.2463, "close": 0.2464, "volume": 6804.6, "quote_volume": 1677.98716, "trades": 15, "taker_buy_volume": 3689.3, "taker_buy_quote": 909.9006}, {"ts": 1768782840000, "open": 0.2471, "high": 0.2474, "low": 0.2465, "close": 0.2465, "volume": 5459.4, "quote_volume": 1347.40495, "trades": 21, "taker_buy_volume": 342.3, "taker_buy_quote": 84.68129}, {"ts": 1768782900000, "open": 0.2467, "high": 0.2479, "low": 0.2467, "close": 0.2478, "volume": 20307.1, "quote_volume": 5027.89279, "trades": 30, "taker_buy_volume": 6572.6, "taker_buy_quote": 1626.323}, {"ts": 1768782960000, "open": 0.2476, "high": 0.2477, "low": 0.2473, "close": 0.2477, "volume": 8668.2, "quote_volume": 2145.23305, "trades": 23, "taker_buy_volume": 5907.4, "taker_buy_quote": 1461.66664}, {"ts": 1768783020000, "open": 0.2479, "high": 0.2485, "low": 0.2476, "close": 0.2481, "volume": 15150.7, "quote_volume": 3757.89729, "trades": 41, "taker_buy_volume": 5931.9, "taker_buy_quote": 1471.36955}, {"ts": 1768783080000, "open": 0.2484, "high": 0.2489, "low": 0.2482, "close": 0.2489, "volume": 9867.9, "quote_volume": 2452.0383, "trades": 16, "taker_buy_volume": 5318.9, "taker_buy_quote": 1321.96429}, {"ts": 1768783140000, "open": 0.249, "high": 0.249, "low": 0.2473, "close": 0.2477, "volume": 9606.1, "quote_volume": 2380.69859, "trades": 23, "taker_buy_volume": 4918.1, "taker_buy_quote": 1219.71952}, {"ts": 1768783200000, "open": 0.248, "high": 0.248, "low": 0.2473, "close": 0.2476, "volume": 6192.2, "quote_volume": 1533.5086, "trades": 25, "taker_buy_volume": 3365.3, "taker_buy_quote": 833.87374}, {"ts": 1768783260000, "open": 0.2476, "high": 0.248, "low": 0.247, "close": 0.2478, "volume": 11749.9, "quote_volume": 2908.976, "trades": 32, "taker_buy_volume": 6118.1, "taker_buy_quote": 1514.65869}, {"ts": 1768783320000, "open": 0.2477, "high": 0.2477, "low": 0.2473, "close": 0.2474, "volume": 16906.0, "quote_volume": 4184.88296, "trades": 21, "taker_buy_volume": 12055.1, "taker_buy_quote": 2984.06867}, {"ts": 1768783380000, "open": 0.2473, "high": 0.2483, "low": 0.2473, "close": 0.2483, "volume": 16738.9, "quote_volume": 4148.58942, "trades": 34, "taker_buy_volume": 12784.7, "taker_buy_quote": 3169.30273}, {"ts": 1768783440000, "open": 0.2482, "high": 0.2486, "low": 0.2479, "close": 0.248, "volume": 7519.9, "quote_volume": 1866.78926, "trades": 24, "taker_buy_volume": 4797.3, "taker_buy_quote": 1191.13381}, {"ts": 1768783500000, "open": 0.248, "high": 0.2483, "low": 0.2479, "close": 0.2483, "volume": 2483.5, "quote_volume": 616.17303, "trades": 7, "taker_buy_volume": 1300.3, "taker_buy_quote": 322.78443}, {"ts": 1768783560000, "open": 0.2482, "high": 0.249, "low": 0.2479, "close": 0.249, "volume": 10608.3, "quote_volume": 2634.60082, "trades": 33, "taker_buy_volume": 8337.3, "taker_buy_quote": 2071.33562}, {"ts": 1768783620000, "open": 0.2492, "high": 0.2494, "low": 0.2491, "close": 0.2491, "volume": 2501.8, "quote_volume": 623.56374, "trades": 6, "taker_buy_volume": 2051.8, "taker_buy_quote": 511.42374}, {"ts": 1768783680000, "open": 0.2489, "high": 0.2491, "low": 0.2485, "close": 0.2488, "volume": 6276.2, "quote_volume": 1561.55799, "trades": 16, "taker_buy_volume": 4235.9, "taker_buy_quote": 1053.72296}, {"ts": 1768783740000, "open": 0.249, "high": 0.2494, "low": 0.249, "close": 0.2494, "volume": 27528.4, "quote_volume": 6862.64262, "trades": 11, "taker_buy_volume": 27528.4, "taker_buy_quote": 6862.64262}, {"ts": 1768783800000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 2135.6, "quote_volume": 532.78166, "trades": 6, "taker_buy_volume": 2135.6, "taker_buy_quote": 532.78166}, {"ts": 1768783860000, "open": 0.2492, "high": 0.2492, "low": 0.248, "close": 0.248, "volume": 4493.4, "quote_volume": 1117.78724, "trades": 14, "taker_buy_volume": 1372.2, "taker_buy_quote": 340.65142}, {"ts": 1768783920000, "open": 0.2477, "high": 0.2481, "low": 0.2477, "close": 0.2479, "volume": 2524.9, "quote_volume": 625.97858, "trades": 12, "taker_buy_volume": 730.3, "taker_buy_quote": 181.07171}, {"ts": 1768783980000, "open": 0.2478, "high": 0.248, "low": 0.2474, "close": 0.2474, "volume": 3211.3, "quote_volume": 795.62961, "trades": 9, "taker_buy_volume": 1952.5, "taker_buy_quote": 483.90108}, {"ts": 1768784040000, "open": 0.2471, "high": 0.2474, "low": 0.2468, "close": 0.2474, "volume": 8689.8, "quote_volume": 2147.51654, "trades": 18, "taker_buy_volume": 2691.9, "taker_buy_quote": 665.80034}, {"ts": 1768784100000, "open": 0.2473, "high": 0.2473, "low": 0.2469, "close": 0.2469, "volume": 2019.5, "quote_volume": 499.1185, "trades": 6, "taker_buy_volume": 557.5, "taker_buy_quote": 137.77927}, {"ts": 1768784160000, "open": 0.2469, "high": 0.2474, "low": 0.2468, "close": 0.2473, "volume": 6479.9, "quote_volume": 1600.54583, "trades": 17, "taker_buy_volume": 4841.9, "taker_buy_quote": 1195.84628}, {"ts": 1768784220000, "open": 0.2471, "high": 0.2471, "low": 0.2467, "close": 0.2469, "volume": 10389.8, "quote_volume": 2565.79915, "trades": 13, "taker_buy_volume": 2558.0, "taker_buy_quote": 631.5702}, {"ts": 1768784280000, "open": 0.247, "high": 0.2471, "low": 0.2466, "close": 0.2466, "volume": 5285.5, "quote_volume": 1304.83664, "trades": 12, "taker_buy_volume": 3419.3, "taker_buy_quote": 844.16796}, {"ts": 1768784340000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 2922.9, "quote_volume": 720.74639, "trades": 8, "taker_buy_volume": 1307.6, "taker_buy_quote": 322.52994}, {"ts": 1768784400000, "open": 0.2464, "high": 0.2464, "low": 0.2452, "close": 0.2459, "volume": 27137.0, "quote_volume": 6667.78583, "trades": 54, "taker_buy_volume": 20766.3, "taker_buy_quote": 5102.12597}, {"ts": 1768784460000, "open": 0.2463, "high": 0.2463, "low": 0.2458, "close": 0.2458, "volume": 11533.8, "quote_volume": 2838.07453, "trades": 21, "taker_buy_volume": 2054.0, "taker_buy_quote": 505.509}, {"ts": 1768784520000, "open": 0.2456, "high": 0.2463, "low": 0.2455, "close": 0.2461, "volume": 5473.1, "quote_volume": 1346.63621, "trades": 13, "taker_buy_volume": 3453.7, "taker_buy_quote": 850.26259}, {"ts": 1768784580000, "open": 0.2462, "high": 0.2465, "low": 0.2461, "close": 0.2464, "volume": 3631.8, "quote_volume": 894.67019, "trades": 10, "taker_buy_volume": 2477.2, "taker_buy_quote": 610.42315}, {"ts": 1768784640000, "open": 0.246, "high": 0.2466, "low": 0.246, "close": 0.2463, "volume": 2185.0, "quote_volume": 538.18663, "trades": 7, "taker_buy_volume": 1046.1, "taker_buy_quote": 257.74443}, {"ts": 1768784700000, "open": 0.2461, "high": 0.2461, "low": 0.2455, "close": 0.2456, "volume": 2063.5, "quote_volume": 507.137, "trades": 9, "taker_buy_volume": 337.5, "taker_buy_quote": 82.92375}, {"ts": 1768784760000, "open": 0.2457, "high": 0.2461, "low": 0.2456, "close": 0.246, "volume": 10037.8, "quote_volume": 2468.3522, "trades": 24, "taker_buy_volume": 3438.4, "taker_buy_quote": 845.59513}, {"ts": 1768784820000, "open": 0.2456, "high": 0.2459, "low": 0.2454, "close": 0.2454, "volume": 15079.9, "quote_volume": 3704.37398, "trades": 30, "taker_buy_volume": 11459.6, "taker_buy_quote": 2815.1515}, {"ts": 1768784880000, "open": 0.2457, "high": 0.2463, "low": 0.2456, "close": 0.2463, "volume": 5292.2, "quote_volume": 1301.45302, "trades": 13, "taker_buy_volume": 1575.0, "taker_buy_quote": 387.675}, {"ts": 1768784940000, "open": 0.2461, "high": 0.2465, "low": 0.246, "close": 0.2465, "volume": 6529.9, "quote_volume": 1608.00249, "trades": 20, "taker_buy_volume": 3594.7, "taker_buy_quote": 885.44315}, {"ts": 1768785000000, "open": 0.2464, "high": 0.2465, "low": 0.244, "close": 0.2461, "volume": 95341.0, "quote_volume": 23390.95147, "trades": 147, "taker_buy_volume": 24570.7, "taker_buy_quote": 6033.50563}, {"ts": 1768785060000, "open": 0.2461, "high": 0.2461, "low": 0.2457, "close": 0.2461, "volume": 4988.7, "quote_volume": 1226.79266, "trades": 17, "taker_buy_volume": 2025.0, "taker_buy_quote": 498.0825}, {"ts": 1768785120000, "open": 0.2461, "high": 0.2462, "low": 0.246, "close": 0.2462, "volume": 1700.9, "quote_volume": 418.5564, "trades": 6, "taker_buy_volume": 675.0, "taker_buy_quote": 166.14}, {"ts": 1768785180000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.2462, "volume": 2308.7, "quote_volume": 568.11266, "trades": 6, "taker_buy_volume": 2263.2, "taker_buy_quote": 556.91511}, {"ts": 1768785240000, "open": 0.2458, "high": 0.2466, "low": 0.2458, "close": 0.2466, "volume": 1991.7, "quote_volume": 490.18224, "trades": 6, "taker_buy_volume": 1858.5, "taker_buy_quote": 457.44168}, {"ts": 1768785300000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 131.8, "quote_volume": 32.51506, "trades": 1, "taker_buy_volume": 131.8, "taker_buy_quote": 32.51506}, {"ts": 1768785360000, "open": 0.2465, "high": 0.2468, "low": 0.2465, "close": 0.2468, "volume": 394.6, "quote_volume": 97.33727, "trades": 3, "taker_buy_volume": 227.9, "taker_buy_quote": 56.24572}, {"ts": 1768785420000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 189.5, "quote_volume": 46.8444, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 46.8444}, {"ts": 1768785480000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2478, "volume": 4186.0, "quote_volume": 1037.0195, "trades": 11, "taker_buy_volume": 3260.6, "taker_buy_quote": 807.82313}, {"ts": 1768785540000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 1615.3, "quote_volume": 400.06481, "trades": 4, "taker_buy_volume": 1615.3, "taker_buy_quote": 400.06481}, {"ts": 1768785600000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 93.2, "quote_volume": 23.09496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785660000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 601.0, "quote_volume": 148.8375, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 111.465}, {"ts": 1768785720000, "open": 0.248, "high": 0.2484, "low": 0.248, "close": 0.2484, "volume": 628.2, "quote_volume": 155.87846, "trades": 3, "taker_buy_volume": 584.8, "taker_buy_quote": 145.0979}, {"ts": 1768785780000, "open": 0.2483, "high": 0.2483, "low": 0.2477, "close": 0.2477, "volume": 1152.1, "quote_volume": 285.57038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785840000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 150.4, "quote_volume": 37.224, "trades": 1, "taker_buy_volume": 150.4, "taker_buy_quote": 37.224}, {"ts": 1768785900000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785960000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786020000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 228.7, "quote_volume": 56.80908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786080000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 44.2, "quote_volume": 10.96602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786140000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 202.5, "quote_volume": 50.22, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786200000, "open": 0.2479, "high": 0.2483, "low": 0.2479, "close": 0.2482, "volume": 2265.4, "quote_volume": 562.2407, "trades": 17, "taker_buy_volume": 145.8, "taker_buy_quote": 36.17731}, {"ts": 1768786260000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 196.9, "quote_volume": 48.8312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786320000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 249.8, "quote_volume": 61.98282, "trades": 2, "taker_buy_volume": 249.8, "taker_buy_quote": 61.98282}, {"ts": 1768786380000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 110.5, "quote_volume": 27.40842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786440000, "open": 0.2483, "high": 0.249, "low": 0.2483, "close": 0.249, "volume": 2411.8, "quote_volume": 599.53684, "trades": 6, "taker_buy_volume": 2091.4, "taker_buy_quote": 519.75724}, {"ts": 1768786500000, "open": 0.249, "high": 0.249, "low": 0.2487, "close": 0.2487, "volume": 948.6, "quote_volume": 236.11433, "trades": 8, "taker_buy_volume": 450.0, "taker_buy_quote": 112.005}, {"ts": 1768786560000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 44.2, "quote_volume": 10.99696, "trades": 2, "taker_buy_volume": 44.2, "taker_buy_quote": 10.99696}, {"ts": 1768786620000, "open": 0.2489, "high": 0.2494, "low": 0.2489, "close": 0.2494, "volume": 1361.0, "quote_volume": 339.26484, "trades": 6, "taker_buy_volume": 1015.3, "taker_buy_quote": 253.05996}, {"ts": 1768786680000, "open": 0.2492, "high": 0.2492, "low": 0.2489, "close": 0.2489, "volume": 472.0, "quote_volume": 117.4874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786740000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786800000, "open": 0.249, "high": 0.249, "low": 0.2483, "close": 0.2483, "volume": 3035.1, "quote_volume": 754.06598, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786860000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 402.7, "quote_volume": 99.90987, "trades": 1, "taker_buy_volume": 402.7, "taker_buy_quote": 99.90987}, {"ts": 1768786920000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786980000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 1156.9, "quote_volume": 286.89189, "trades": 4, "taker_buy_volume": 20.1, "taker_buy_quote": 4.98681}, {"ts": 1768787040000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 1786.8, "quote_volume": 442.94772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787100000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 3327.3, "quote_volume": 824.76853, "trades": 7, "taker_buy_volume": 2995.5, "taker_buy_quote": 742.44895}, {"ts": 1768787160000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787220000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 292.3, "quote_volume": 72.51963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787280000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787340000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 480.6, "quote_volume": 118.99651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787400000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 313.0, "quote_volume": 77.4988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787460000, "open": 0.2481, "high": 0.2483, "low": 0.2479, "close": 0.2483, "volume": 2707.3, "quote_volume": 671.59712, "trades": 9, "taker_buy_volume": 1656.1, "taker_buy_quote": 410.83341}, {"ts": 1768787520000, "open": 0.2481, "high": 0.2485, "low": 0.2481, "close": 0.2484, "volume": 380.4, "quote_volume": 94.49529, "trades": 4, "taker_buy_volume": 242.1, "taker_buy_quote": 60.15375}, {"ts": 1768787580000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 26.5, "quote_volume": 6.58525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787640000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 311.0, "quote_volume": 77.2835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787700000, "open": 0.2488, "high": 0.2493, "low": 0.2488, "close": 0.2493, "volume": 2778.8, "quote_volume": 692.07547, "trades": 9, "taker_buy_volume": 1663.9, "taker_buy_quote": 414.38332}, {"ts": 1768787760000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 2655.4, "quote_volume": 661.90308, "trades": 6, "taker_buy_volume": 549.4, "taker_buy_quote": 136.91048}, {"ts": 1768787820000, "open": 0.2492, "high": 0.2496, "low": 0.2492, "close": 0.2496, "volume": 922.7, "quote_volume": 230.25184, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 224.595}, {"ts": 1768787880000, "open": 0.2491, "high": 0.2498, "low": 0.2491, "close": 0.2498, "volume": 6045.3, "quote_volume": 1510.09688, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787940000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 70.3, "quote_volume": 17.56094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788000000, "open": 0.2499, "high": 0.2506, "low": 0.2496, "close": 0.2502, "volume": 29490.3, "quote_volume": 7379.6713, "trades": 67, "taker_buy_volume": 11356.4, "taker_buy_quote": 2841.23164}, {"ts": 1768788060000, "open": 0.2503, "high": 0.2514, "low": 0.2498, "close": 0.2504, "volume": 117655.5, "quote_volume": 29507.99711, "trades": 162, "taker_buy_volume": 56743.3, "taker_buy_quote": 14238.91516}, {"ts": 1768788120000, "open": 0.25, "high": 0.25, "low": 0.2495, "close": 0.2495, "volume": 3104.3, "quote_volume": 775.23365, "trades": 11, "taker_buy_volume": 1793.3, "taker_buy_quote": 447.9588}, {"ts": 1768788180000, "open": 0.2496, "high": 0.2499, "low": 0.2493, "close": 0.2494, "volume": 14807.1, "quote_volume": 3696.85561, "trades": 19, "taker_buy_volume": 12012.5, "taker_buy_quote": 2999.32376}, {"ts": 1768788240000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 1923.3, "quote_volume": 479.48457, "trades": 8, "taker_buy_volume": 585.3, "taker_buy_quote": 145.97382}, {"ts": 1768788300000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 545.6, "quote_volume": 136.06308, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 112.23}, {"ts": 1768788360000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 845.6, "quote_volume": 210.9772, "trades": 5, "taker_buy_volume": 845.6, "taker_buy_quote": 210.9772}, {"ts": 1768788420000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788480000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788540000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788600000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 1676.4, "quote_volume": 419.90429, "trades": 6, "taker_buy_volume": 1258.3, "taker_buy_quote": 315.17024}, {"ts": 1768788660000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788720000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 1016.3, "quote_volume": 255.00653, "trades": 5, "taker_buy_volume": 506.2, "taker_buy_quote": 127.02244}, {"ts": 1768788780000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788840000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 662.6, "quote_volume": 166.12463, "trades": 4, "taker_buy_volume": 212.6, "taker_buy_quote": 53.32008}, {"ts": 1768788900000, "open": 0.251, "high": 0.251, "low": 0.2507, "close": 0.2508, "volume": 4079.1, "quote_volume": 1023.22878, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 225.72}, {"ts": 1768788960000, "open": 0.2511, "high": 0.2513, "low": 0.2509, "close": 0.2511, "volume": 7647.1, "quote_volume": 1920.07701, "trades": 23, "taker_buy_volume": 2699.6, "taker_buy_quote": 677.96935}, {"ts": 1768789020000, "open": 0.251, "high": 0.2515, "low": 0.251, "close": 0.2513, "volume": 4260.0, "quote_volume": 1070.63028, "trades": 12, "taker_buy_volume": 679.4, "taker_buy_quote": 170.73106}, {"ts": 1768789080000, "open": 0.2512, "high": 0.2517, "low": 0.2512, "close": 0.2513, "volume": 17216.1, "quote_volume": 4328.27605, "trades": 50, "taker_buy_volume": 7392.5, "taker_buy_quote": 1859.08149}, {"ts": 1768789140000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789200000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 240.7, "quote_volume": 60.40134, "trades": 2, "taker_buy_volume": 143.6, "taker_buy_quote": 36.02924}, {"ts": 1768789260000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 1175.0, "quote_volume": 294.85838, "trades": 2, "taker_buy_volume": 1175.0, "taker_buy_quote": 294.85838}, {"ts": 1768789320000, "open": 0.2513, "high": 0.2517, "low": 0.2513, "close": 0.2516, "volume": 3278.1, "quote_volume": 824.57043, "trades": 7, "taker_buy_volume": 1896.1, "taker_buy_quote": 476.81423}, {"ts": 1768789380000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 633.2, "quote_volume": 159.05984, "trades": 2, "taker_buy_volume": 633.2, "taker_buy_quote": 159.05984}, {"ts": 1768789440000, "open": 0.2512, "high": 0.2514, "low": 0.251, "close": 0.251, "volume": 5057.6, "quote_volume": 1270.23667, "trades": 14, "taker_buy_volume": 795.7, "taker_buy_quote": 199.83294}, {"ts": 1768789500000, "open": 0.2507, "high": 0.2507, "low": 0.25, "close": 0.25, "volume": 5645.7, "quote_volume": 1413.61405, "trades": 9, "taker_buy_volume": 264.0, "taker_buy_quote": 66.0}, {"ts": 1768789560000, "open": 0.2498, "high": 0.2508, "low": 0.2498, "close": 0.2508, "volume": 2081.4, "quote_volume": 521.2097, "trades": 6, "taker_buy_volume": 2019.3, "taker_buy_quote": 505.65365}, {"ts": 1768789620000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 21.0, "quote_volume": 5.2605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789680000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 24.8, "quote_volume": 6.21984, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 6.21984}, {"ts": 1768789740000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 526.3, "quote_volume": 132.04864, "trades": 3, "taker_buy_volume": 526.3, "taker_buy_quote": 132.04864}, {"ts": 1768789800000, "open": 0.2511, "high": 0.2516, "low": 0.2511, "close": 0.2513, "volume": 4094.2, "quote_volume": 1028.72988, "trades": 15, "taker_buy_volume": 3286.4, "taker_buy_quote": 825.8013}, {"ts": 1768789860000, "open": 0.2516, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 1372.0, "quote_volume": 345.24589, "trades": 5, "taker_buy_volume": 119.4, "taker_buy_quote": 30.04673}, {"ts": 1768789920000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789980000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 450.0, "quote_volume": 113.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790040000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 1006.6, "quote_volume": 252.94084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790100000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2514, "volume": 2783.0, "quote_volume": 699.46375, "trades": 5, "taker_buy_volume": 2783.0, "taker_buy_quote": 699.46375}, {"ts": 1768790160000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 901.0, "quote_volume": 226.7366, "trades": 4, "taker_buy_volume": 23.8, "taker_buy_quote": 5.98808}, {"ts": 1768790220000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 6642.2, "quote_volume": 1671.28234, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790280000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 179.3, "quote_volume": 45.10865, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 36.9852}, {"ts": 1768790340000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 380.6, "quote_volume": 95.75355, "trades": 2, "taker_buy_volume": 326.5, "taker_buy_quote": 82.1474}, {"ts": 1768790400000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790460000, "open": 0.2519, "high": 0.2521, "low": 0.2515, "close": 0.2519, "volume": 18942.9, "quote_volume": 4770.8689, "trades": 50, "taker_buy_volume": 9928.5, "taker_buy_quote": 2501.31798}, {"ts": 1768790520000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 224.5, "quote_volume": 56.5265, "trades": 2, "taker_buy_volume": 198.5, "taker_buy_quote": 49.9823}, {"ts": 1768790580000, "open": 0.2518, "high": 0.2518, "low": 0.2514, "close": 0.2514, "volume": 1244.2, "quote_volume": 313.11342, "trades": 6, "taker_buy_volume": 198.5, "taker_buy_quote": 49.9823}, {"ts": 1768790640000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 31.5, "quote_volume": 7.9191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790700000, "open": 0.2513, "high": 0.2513, "low": 0.2506, "close": 0.2506, "volume": 1805.9, "quote_volume": 453.05578, "trades": 7, "taker_buy_volume": 1108.7, "taker_buy_quote": 277.89805}, {"ts": 1768790760000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 261.5, "quote_volume": 65.5319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790820000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 450.0, "quote_volume": 112.68, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.68}, {"ts": 1768790880000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790940000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791000000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791060000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791120000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 26.2, "quote_volume": 6.56834, "trades": 1, "taker_buy_volume": 26.2, "taker_buy_quote": 6.56834}, {"ts": 1768791180000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791240000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 450.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791300000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 92.8, "quote_volume": 23.27424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791360000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791420000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791480000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791540000, "open": 0.2507, "high": 0.2507, "low": 0.2494, "close": 0.2496, "volume": 52379.5, "quote_volume": 13099.1916, "trades": 70, "taker_buy_volume": 4341.4, "taker_buy_quote": 1084.51267}, {"ts": 1768791600000, "open": 0.2494, "high": 0.2498, "low": 0.249, "close": 0.2498, "volume": 23751.1, "quote_volume": 5928.58137, "trades": 31, "taker_buy_volume": 22774.9, "taker_buy_quote": 5685.46257}, {"ts": 1768791660000, "open": 0.2501, "high": 0.2506, "low": 0.2501, "close": 0.2504, "volume": 12570.9, "quote_volume": 3147.23627, "trades": 23, "taker_buy_volume": 11982.8, "taker_buy_quote": 2999.97603}, {"ts": 1768791720000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 1609.1, "quote_volume": 403.0545, "trades": 6, "taker_buy_volume": 668.0, "taker_buy_quote": 167.3558}, {"ts": 1768791780000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791840000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 1295.3, "quote_volume": 324.43312, "trades": 3, "taker_buy_volume": 1295.3, "taker_buy_quote": 324.43312}, {"ts": 1768791900000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791960000, "open": 0.2508, "high": 0.2515, "low": 0.2508, "close": 0.2513, "volume": 3986.5, "quote_volume": 1001.79033, "trades": 10, "taker_buy_volume": 1514.5, "taker_buy_quote": 380.55423}, {"ts": 1768792020000, "open": 0.2515, "high": 0.2518, "low": 0.2515, "close": 0.2516, "volume": 3033.9, "quote_volume": 763.31432, "trades": 6, "taker_buy_volume": 2183.3, "taker_buy_quote": 549.26447}, {"ts": 1768792080000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 4063.2, "quote_volume": 1023.11376, "trades": 3, "taker_buy_volume": 4063.2, "taker_buy_quote": 1023.11376}, {"ts": 1768792140000, "open": 0.2519, "high": 0.2522, "low": 0.2519, "close": 0.252, "volume": 7564.8, "quote_volume": 1906.96421, "trades": 11, "taker_buy_volume": 4059.1, "taker_buy_quote": 1023.16366}, {"ts": 1768792200000, "open": 0.2521, "high": 0.2523, "low": 0.2519, "close": 0.2519, "volume": 8039.4, "quote_volume": 2026.81275, "trades": 12, "taker_buy_volume": 3766.4, "taker_buy_quote": 949.80467}, {"ts": 1768792260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1353.4, "quote_volume": 341.0568, "trades": 3, "taker_buy_volume": 1353.4, "taker_buy_quote": 341.0568}, {"ts": 1768792320000, "open": 0.2519, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 9667.2, "quote_volume": 2434.4628, "trades": 12, "taker_buy_volume": 4231.2, "taker_buy_quote": 1065.1344}, {"ts": 1768792380000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 23.8, "quote_volume": 5.99522, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 5.99522}, {"ts": 1768792440000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 2540.3, "quote_volume": 639.85657, "trades": 5, "taker_buy_volume": 1323.4, "taker_buy_quote": 333.31946}, {"ts": 1768792500000, "open": 0.2521, "high": 0.2524, "low": 0.2521, "close": 0.2521, "volume": 7127.7, "quote_volume": 1797.72795, "trades": 16, "taker_buy_volume": 3963.8, "taker_buy_quote": 999.99527}, {"ts": 1768792560000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792620000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792680000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 653.3, "quote_volume": 164.74193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792740000, "open": 0.2519, "high": 0.2519, "low": 0.2512, "close": 0.2512, "volume": 6158.0, "quote_volume": 1548.89682, "trades": 24, "taker_buy_volume": 313.0, "taker_buy_quote": 78.8134}, {"ts": 1768792800000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792860000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 83.4, "quote_volume": 20.96676, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 20.96676}, {"ts": 1768792920000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 1310.2, "quote_volume": 329.38428, "trades": 8, "taker_buy_volume": 1310.2, "taker_buy_quote": 329.38428}, {"ts": 1768792980000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.2511, "volume": 7344.2, "quote_volume": 1843.79072, "trades": 10, "taker_buy_volume": 337.5, "taker_buy_quote": 84.74625}, {"ts": 1768793040000, "open": 0.2511, "high": 0.2515, "low": 0.2511, "close": 0.2515, "volume": 7478.4, "quote_volume": 1878.37162, "trades": 15, "taker_buy_volume": 7300.5, "taker_buy_quote": 1833.70093}, {"ts": 1768793100000, "open": 0.2516, "high": 0.2519, "low": 0.2516, "close": 0.2518, "volume": 1532.5, "quote_volume": 385.90452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793160000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2515, "volume": 1700.8, "quote_volume": 427.73654, "trades": 9, "taker_buy_volume": 166.6, "taker_buy_quote": 41.8999}, {"ts": 1768793220000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793280000, "open": 0.2517, "high": 0.252, "low": 0.2517, "close": 0.2519, "volume": 1756.8, "quote_volume": 442.57068, "trades": 7, "taker_buy_volume": 787.3, "taker_buy_quote": 198.27587}, {"ts": 1768793340000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 167.7, "quote_volume": 42.22686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793400000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793460000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793520000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 332.8, "quote_volume": 83.89888, "trades": 4, "taker_buy_volume": 332.8, "taker_buy_quote": 83.89888}, {"ts": 1768793580000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2517, "volume": 2354.8, "quote_volume": 592.93864, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 113.265}, {"ts": 1768793640000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 2658.4, "quote_volume": 669.74096, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 113.4}, {"ts": 1768793700000, "open": 0.252, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 7091.9, "quote_volume": 1786.19172, "trades": 32, "taker_buy_volume": 332.8, "taker_buy_quote": 83.8656}, {"ts": 1768793760000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793820000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2513, "volume": 3419.6, "quote_volume": 859.3872, "trades": 9, "taker_buy_volume": 1045.6, "taker_buy_quote": 262.711}, {"ts": 1768793880000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793940000, "open": 0.2515, "high": 0.252, "low": 0.2515, "close": 0.252, "volume": 10493.7, "quote_volume": 2640.35801, "trades": 52, "taker_buy_volume": 4838.1, "taker_buy_quote": 1217.97461}, {"ts": 1768794000000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 474.7, "quote_volume": 119.57446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794060000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794120000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 440.3, "quote_volume": 110.99963, "trades": 2, "taker_buy_volume": 440.3, "taker_buy_quote": 110.99963}, {"ts": 1768794180000, "open": 0.2523, "high": 0.2533, "low": 0.2521, "close": 0.2523, "volume": 34457.4, "quote_volume": 8712.51735, "trades": 62, "taker_buy_volume": 24053.8, "taker_buy_quote": 6085.29881}, {"ts": 1768794240000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794300000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794360000, "open": 0.2524, "high": 0.2527, "low": 0.2524, "close": 0.2524, "volume": 4897.6, "quote_volume": 1236.90375, "trades": 14, "taker_buy_volume": 1624.4, "taker_buy_quote": 410.27326}, {"ts": 1768794420000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 1101.1, "quote_volume": 277.77855, "trades": 5, "taker_buy_volume": 168.7, "taker_buy_quote": 42.57988}, {"ts": 1768794480000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 166.0, "quote_volume": 41.9316, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 41.9316}, {"ts": 1768794540000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 1512.0, "quote_volume": 381.68644, "trades": 7, "taker_buy_volume": 1512.0, "taker_buy_quote": 381.68644}, {"ts": 1768794600000, "open": 0.2526, "high": 0.253, "low": 0.2526, "close": 0.2528, "volume": 11415.7, "quote_volume": 2885.57479, "trades": 31, "taker_buy_volume": 3284.6, "taker_buy_quote": 830.34961}, {"ts": 1768794660000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 450.0, "quote_volume": 113.76, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 113.76}, {"ts": 1768794720000, "open": 0.2527, "high": 0.2527, "low": 0.2518, "close": 0.2524, "volume": 26319.3, "quote_volume": 6637.67357, "trades": 43, "taker_buy_volume": 2026.4, "taker_buy_quote": 511.33428}, {"ts": 1768794780000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 108.9, "quote_volume": 27.48375, "trades": 2, "taker_buy_volume": 82.8, "taker_buy_quote": 20.89872}, {"ts": 1768794840000, "open": 0.2523, "high": 0.2525, "low": 0.2523, "close": 0.2525, "volume": 852.9, "quote_volume": 215.23109, "trades": 4, "taker_buy_volume": 852.9, "taker_buy_quote": 215.23109}, {"ts": 1768794900000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 60.6, "quote_volume": 15.28938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794960000, "open": 0.2519, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 1807.3, "quote_volume": 455.25688, "trades": 6, "taker_buy_volume": 437.4, "taker_buy_quote": 110.18106}, {"ts": 1768795020000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 454.7, "quote_volume": 114.49346, "trades": 1, "taker_buy_volume": 454.7, "taker_buy_quote": 114.49346}, {"ts": 1768795080000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 1379.7, "quote_volume": 347.22889, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795140000, "open": 0.2514, "high": 0.2516, "low": 0.2514, "close": 0.2516, "volume": 9147.4, "quote_volume": 2299.68972, "trades": 6, "taker_buy_volume": 8020.8, "taker_buy_quote": 2016.46248}, {"ts": 1768795200000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2517, "volume": 6820.4, "quote_volume": 1716.03783, "trades": 13, "taker_buy_volume": 6820.4, "taker_buy_quote": 1716.03783}, {"ts": 1768795260000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 1356.0, "quote_volume": 341.034, "trades": 1, "taker_buy_volume": 1356.0, "taker_buy_quote": 341.034}, {"ts": 1768795320000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795380000, "open": 0.2521, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 1757.8, "quote_volume": 443.24459, "trades": 6, "taker_buy_volume": 804.3, "taker_buy_quote": 202.80367}, {"ts": 1768795440000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795500000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 1363.9, "quote_volume": 343.7478, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 113.445}, {"ts": 1768795560000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 450.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795620000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2517, "volume": 1267.7, "quote_volume": 319.0007, "trades": 4, "taker_buy_volume": 23.8, "taker_buy_quote": 5.99046}, {"ts": 1768795680000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 474.0, "quote_volume": 119.3058, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 113.265}, {"ts": 1768795740000, "open": 0.2519, "high": 0.2524, "low": 0.2519, "close": 0.2524, "volume": 561.3, "quote_volume": 141.61647, "trades": 2, "taker_buy_volume": 561.3, "taker_buy_quote": 141.61647}, {"ts": 1768795800000, "open": 0.2527, "high": 0.2532, "low": 0.2525, "close": 0.2527, "volume": 32025.5, "quote_volume": 8096.25425, "trades": 96, "taker_buy_volume": 7300.2, "taker_buy_quote": 1845.8497}, {"ts": 1768795860000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 561.8, "quote_volume": 141.97804, "trades": 3, "taker_buy_volume": 561.8, "taker_buy_quote": 141.97804}, {"ts": 1768795920000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795980000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 2130.8, "quote_volume": 537.98401, "trades": 9, "taker_buy_volume": 2130.8, "taker_buy_quote": 537.98401}, {"ts": 1768796040000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 1547.9, "quote_volume": 390.58017, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796100000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 2701.5, "quote_volume": 680.2377, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796160000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 746.6, "quote_volume": 187.94888, "trades": 3, "taker_buy_volume": 746.6, "taker_buy_quote": 187.94888}, {"ts": 1768796220000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796280000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 1589.3, "quote_volume": 401.05344, "trades": 4, "taker_buy_volume": 1589.3, "taker_buy_quote": 401.05344}, {"ts": 1768796340000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 413.7, "quote_volume": 104.41788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796400000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796460000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 163.0, "quote_volume": 41.0923, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 41.0923}, {"ts": 1768796520000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1146.8, "quote_volume": 288.9936, "trades": 6, "taker_buy_volume": 166.4, "taker_buy_quote": 41.9328}, {"ts": 1768796580000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 2555.5, "quote_volume": 643.1567, "trades": 10, "taker_buy_volume": 1644.9, "taker_buy_quote": 414.00044}, {"ts": 1768796640000, "open": 0.2517, "high": 0.2517, "low": 0.2512, "close": 0.2512, "volume": 3005.5, "quote_volume": 755.43381, "trades": 12, "taker_buy_volume": 1680.8, "taker_buy_quote": 422.21696}, {"ts": 1768796700000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 824.0, "quote_volume": 206.70973, "trades": 3, "taker_buy_volume": 824.0, "taker_buy_quote": 206.70973}, {"ts": 1768796760000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 2432.1, "quote_volume": 610.94352, "trades": 4, "taker_buy_volume": 2432.1, "taker_buy_quote": 610.94352}, {"ts": 1768796820000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 707.7, "quote_volume": 177.84501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796880000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796940000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 1800.0, "quote_volume": 452.52, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 226.26}, {"ts": 1768797000000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 5393.3, "quote_volume": 1356.38159, "trades": 8, "taker_buy_volume": 5393.3, "taker_buy_quote": 1356.38159}, {"ts": 1768797060000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 1451.9, "quote_volume": 365.28693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797120000, "open": 0.2515, "high": 0.2515, "low": 0.2512, "close": 0.2512, "volume": 739.1, "quote_volume": 185.7155, "trades": 3, "taker_buy_volume": 282.7, "taker_buy_quote": 71.01424}, {"ts": 1768797180000, "open": 0.2511, "high": 0.2511, "low": 0.2505, "close": 0.2507, "volume": 1855.0, "quote_volume": 465.17705, "trades": 7, "taker_buy_volume": 988.6, "taker_buy_quote": 247.97939}, {"ts": 1768797240000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 306.9, "quote_volume": 76.93983, "trades": 1, "taker_buy_volume": 306.9, "taker_buy_quote": 76.93983}, {"ts": 1768797300000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 311.0, "quote_volume": 77.9366, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 77.9366}, {"ts": 1768797360000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 1224.9, "quote_volume": 306.71496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797420000, "open": 0.2502, "high": 0.2506, "low": 0.2502, "close": 0.2506, "volume": 2351.2, "quote_volume": 588.92969, "trades": 5, "taker_buy_volume": 1907.3, "taker_buy_quote": 477.83216}, {"ts": 1768797480000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797540000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 585.5, "quote_volume": 146.94695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797600000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797660000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 1363.6, "quote_volume": 341.97416, "trades": 6, "taker_buy_volume": 1363.6, "taker_buy_quote": 341.97416}, {"ts": 1768797720000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797780000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 450.0, "quote_volume": 112.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797840000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797900000, "open": 0.2498, "high": 0.2498, "low": 0.2495, "close": 0.2495, "volume": 316.3, "quote_volume": 78.92765, "trades": 2, "taker_buy_volume": 280.3, "taker_buy_quote": 69.93485}, {"ts": 1768797960000, "open": 0.2495, "high": 0.25, "low": 0.2495, "close": 0.25, "volume": 931.3, "quote_volume": 232.68146, "trades": 4, "taker_buy_volume": 713.0, "taker_buy_quote": 178.15616}, {"ts": 1768798020000, "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2497, "volume": 2467.9, "quote_volume": 616.2706, "trades": 8, "taker_buy_volume": 304.0, "taker_buy_quote": 75.9392}, {"ts": 1768798080000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 915.1, "quote_volume": 228.54178, "trades": 4, "taker_buy_volume": 304.0, "taker_buy_quote": 75.9392}, {"ts": 1768798140000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 468.0, "quote_volume": 116.80053, "trades": 3, "taker_buy_volume": 248.2, "taker_buy_quote": 61.95072}, {"ts": 1768798200000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 170.6, "quote_volume": 42.54764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798260000, "open": 0.2494, "high": 0.2494, "low": 0.249, "close": 0.249, "volume": 2340.7, "quote_volume": 583.46224, "trades": 9, "taker_buy_volume": 653.8, "taker_buy_quote": 162.96347}, {"ts": 1768798320000, "open": 0.249, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 1324.0, "quote_volume": 329.69626, "trades": 6, "taker_buy_volume": 200.6, "taker_buy_quote": 49.96946}, {"ts": 1768798380000, "open": 0.2489, "high": 0.2494, "low": 0.2489, "close": 0.2494, "volume": 694.9, "quote_volume": 173.15746, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 112.14}, {"ts": 1768798440000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 577.4, "quote_volume": 143.87534, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 112.14}, {"ts": 1768798500000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 839.5, "quote_volume": 209.26527, "trades": 7, "taker_buy_volume": 450.0, "taker_buy_quote": 112.185}, {"ts": 1768798560000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 231.4, "quote_volume": 57.68802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798620000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 4915.5, "quote_volume": 1225.42457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798680000, "open": 0.249, "high": 0.2491, "low": 0.2487, "close": 0.2491, "volume": 3915.9, "quote_volume": 975.35081, "trades": 7, "taker_buy_volume": 225.0, "taker_buy_quote": 56.0475}, {"ts": 1768798740000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 1526.2, "quote_volume": 380.26711, "trades": 7, "taker_buy_volume": 1125.0, "taker_buy_quote": 280.305}, {"ts": 1768798800000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 2412.2, "quote_volume": 601.04414, "trades": 8, "taker_buy_volume": 618.7, "taker_buy_quote": 154.13504}, {"ts": 1768798860000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.2491, "volume": 755.7, "quote_volume": 188.21986, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 112.095}, {"ts": 1768798920000, "open": 0.2491, "high": 0.2491, "low": 0.2487, "close": 0.2488, "volume": 3464.6, "quote_volume": 862.37279, "trades": 15, "taker_buy_volume": 1400.0, "taker_buy_quote": 348.275}, {"ts": 1768798980000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 969.4, "quote_volume": 241.07775, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 111.915}, {"ts": 1768799040000, "open": 0.2486, "high": 0.249, "low": 0.2486, "close": 0.249, "volume": 2470.1, "quote_volume": 614.79934, "trades": 9, "taker_buy_volume": 2176.8, "taker_buy_quote": 541.86548}, {"ts": 1768799100000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 1119.2, "quote_volume": 278.67168, "trades": 7, "taker_buy_volume": 450.0, "taker_buy_quote": 112.05}, {"ts": 1768799160000, "open": 0.2488, "high": 0.2488, "low": 0.2484, "close": 0.2485, "volume": 7254.0, "quote_volume": 1802.86166, "trades": 22, "taker_buy_volume": 5306.2, "taker_buy_quote": 1318.62646}, {"ts": 1768799220000, "open": 0.2483, "high": 0.2485, "low": 0.248, "close": 0.2484, "volume": 12665.5, "quote_volume": 3144.0917, "trades": 42, "taker_buy_volume": 6881.0, "taker_buy_quote": 1708.776}, {"ts": 1768799280000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 1031.0, "quote_volume": 256.01406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799340000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2482, "volume": 2602.6, "quote_volume": 646.1487, "trades": 10, "taker_buy_volume": 1721.8, "taker_buy_quote": 427.52914}, {"ts": 1768799400000, "open": 0.2482, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 1592.4, "quote_volume": 395.34729, "trades": 9, "taker_buy_volume": 833.0, "taker_buy_quote": 206.8722}, {"ts": 1768799460000, "open": 0.2482, "high": 0.2483, "low": 0.2477, "close": 0.2477, "volume": 28467.6, "quote_volume": 7059.76485, "trades": 63, "taker_buy_volume": 16341.8, "taker_buy_quote": 4054.00838}, {"ts": 1768799520000, "open": 0.2477, "high": 0.2482, "low": 0.2474, "close": 0.2478, "volume": 26116.6, "quote_volume": 6473.52764, "trades": 64, "taker_buy_volume": 20533.9, "taker_buy_quote": 5090.22901}, {"ts": 1768799580000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 1830.0, "quote_volume": 453.43697, "trades": 8, "taker_buy_volume": 322.8, "taker_buy_quote": 80.02212}, {"ts": 1768799640000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 3549.5, "quote_volume": 878.47068, "trades": 14, "taker_buy_volume": 879.6, "taker_buy_quote": 217.65848}, {"ts": 1768799700000, "open": 0.2474, "high": 0.2474, "low": 0.2471, "close": 0.2471, "volume": 3355.1, "quote_volume": 829.72321, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799760000, "open": 0.247, "high": 0.2472, "low": 0.2469, "close": 0.2469, "volume": 2816.5, "quote_volume": 695.88035, "trades": 10, "taker_buy_volume": 1746.2, "taker_buy_quote": 431.5335}, {"ts": 1768799820000, "open": 0.2471, "high": 0.2472, "low": 0.2465, "close": 0.2468, "volume": 35009.0, "quote_volume": 8641.40624, "trades": 63, "taker_buy_volume": 23377.5, "taker_buy_quote": 5770.83882}, {"ts": 1768799880000, "open": 0.247, "high": 0.2486, "low": 0.2469, "close": 0.2477, "volume": 177254.5, "quote_volume": 43941.07637, "trades": 285, "taker_buy_volume": 76264.7, "taker_buy_quote": 18911.06988}, {"ts": 1768799940000, "open": 0.2477, "high": 0.2478, "low": 0.2471, "close": 0.2474, "volume": 26310.5, "quote_volume": 6511.94895, "trades": 39, "taker_buy_volume": 10575.6, "taker_buy_quote": 2617.27462}, {"ts": 1768800000000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 2429.4, "quote_volume": 600.87205, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800060000, "open": 0.2473, "high": 0.2473, "low": 0.2467, "close": 0.247, "volume": 6489.1, "quote_volume": 1602.86257, "trades": 10, "taker_buy_volume": 830.2, "taker_buy_quote": 205.0594}, {"ts": 1768800120000, "open": 0.2471, "high": 0.2475, "low": 0.2471, "close": 0.2473, "volume": 4356.7, "quote_volume": 1077.41443, "trades": 14, "taker_buy_volume": 884.7, "taker_buy_quote": 218.87927}, {"ts": 1768800180000, "open": 0.2477, "high": 0.2485, "low": 0.2477, "close": 0.2484, "volume": 5034.7, "quote_volume": 1249.36939, "trades": 12, "taker_buy_volume": 4268.5, "taker_buy_quote": 1058.97849}, {"ts": 1768800240000, "open": 0.2482, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 1382.3, "quote_volume": 343.16005, "trades": 5, "taker_buy_volume": 403.1, "taker_buy_quote": 100.04942}, {"ts": 1768800300000, "open": 0.248, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 1135.9, "quote_volume": 281.88776, "trades": 5, "taker_buy_volume": 228.3, "taker_buy_quote": 56.66406}, {"ts": 1768800360000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 862.7, "quote_volume": 213.9946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800420000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 513.1, "quote_volume": 127.20336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800480000, "open": 0.2481, "high": 0.2486, "low": 0.2479, "close": 0.2486, "volume": 17523.7, "quote_volume": 4349.07339, "trades": 27, "taker_buy_volume": 16141.2, "taker_buy_quote": 4006.16716}, {"ts": 1768800540000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 1269.9, "quote_volume": 315.69372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800600000, "open": 0.2494, "high": 0.2503, "low": 0.2493, "close": 0.2496, "volume": 7549.9, "quote_volume": 1886.39998, "trades": 19, "taker_buy_volume": 2588.3, "taker_buy_quote": 646.51207}, {"ts": 1768800660000, "open": 0.2496, "high": 0.2497, "low": 0.2492, "close": 0.2496, "volume": 10060.0, "quote_volume": 2510.72723, "trades": 13, "taker_buy_volume": 9294.3, "taker_buy_quote": 2319.68895}, {"ts": 1768800720000, "open": 0.25, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 3684.9, "quote_volume": 921.97284, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800780000, "open": 0.2498, "high": 0.2499, "low": 0.2497, "close": 0.2497, "volume": 1310.4, "quote_volume": 327.33427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800840000, "open": 0.2494, "high": 0.2494, "low": 0.2491, "close": 0.2491, "volume": 1157.0, "quote_volume": 288.39389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800900000, "open": 0.2492, "high": 0.2496, "low": 0.2492, "close": 0.2494, "volume": 2574.2, "quote_volume": 641.81336, "trades": 5, "taker_buy_volume": 1889.6, "taker_buy_quote": 471.07048}, {"ts": 1768800960000, "open": 0.2494, "high": 0.2503, "low": 0.2494, "close": 0.2502, "volume": 5656.9, "quote_volume": 1413.12473, "trades": 12, "taker_buy_volume": 2458.0, "taker_buy_quote": 614.5675}, {"ts": 1768801020000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 1071.5, "quote_volume": 268.1245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801080000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 1082.3, "quote_volume": 270.90469, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 112.68}, {"ts": 1768801140000, "open": 0.2502, "high": 0.2511, "low": 0.2498, "close": 0.251, "volume": 26025.0, "quote_volume": 6516.41356, "trades": 28, "taker_buy_volume": 11288.8, "taker_buy_quote": 2828.68428}, {"ts": 1768801200000, "open": 0.2515, "high": 0.2527, "low": 0.2515, "close": 0.2527, "volume": 10275.1, "quote_volume": 2591.10131, "trades": 27, "taker_buy_volume": 5988.9, "taker_buy_quote": 1510.60186}, {"ts": 1768801260000, "open": 0.2523, "high": 0.2524, "low": 0.2514, "close": 0.2514, "volume": 1057.6, "quote_volume": 266.30322, "trades": 5, "taker_buy_volume": 47.5, "taker_buy_quote": 11.989}, {"ts": 1768801320000, "open": 0.2514, "high": 0.2517, "low": 0.2512, "close": 0.2516, "volume": 14340.6, "quote_volume": 3605.17249, "trades": 20, "taker_buy_volume": 9708.7, "taker_buy_quote": 2440.76884}, {"ts": 1768801380000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 713.9, "quote_volume": 179.56387, "trades": 2, "taker_buy_volume": 180.2, "taker_buy_quote": 45.33832}, {"ts": 1768801440000, "open": 0.2514, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 652.4, "quote_volume": 163.98615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801500000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 1036.9, "quote_volume": 260.55763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801560000, "open": 0.2513, "high": 0.2516, "low": 0.2513, "close": 0.2516, "volume": 951.7, "quote_volume": 239.29213, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 113.085}, {"ts": 1768801620000, "open": 0.2519, "high": 0.2522, "low": 0.2519, "close": 0.2522, "volume": 1948.7, "quote_volume": 491.01253, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 226.845}, {"ts": 1768801680000, "open": 0.2522, "high": 0.2522, "low": 0.2519, "close": 0.2519, "volume": 2641.8, "quote_volume": 665.73893, "trades": 8, "taker_buy_volume": 787.5, "taker_buy_quote": 198.405}, {"ts": 1768801740000, "open": 0.2518, "high": 0.2518, "low": 0.2515, "close": 0.2515, "volume": 1272.4, "quote_volume": 320.17304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801800000, "open": 0.2518, "high": 0.2525, "low": 0.2518, "close": 0.2522, "volume": 3957.2, "quote_volume": 998.03591, "trades": 14, "taker_buy_volume": 1451.6, "taker_buy_quote": 365.97277}, {"ts": 1768801860000, "open": 0.2522, "high": 0.2526, "low": 0.2521, "close": 0.2521, "volume": 5048.7, "quote_volume": 1274.0522, "trades": 16, "taker_buy_volume": 925.2, "taker_buy_quote": 233.39842}, {"ts": 1768801920000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 1254.6, "quote_volume": 316.61928, "trades": 6, "taker_buy_volume": 536.1, "taker_buy_quote": 135.30303}, {"ts": 1768801980000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802040000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 1826.3, "quote_volume": 460.2726, "trades": 6, "taker_buy_volume": 926.3, "taker_buy_quote": 233.4726}, {"ts": 1768802100000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802160000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 625.8, "quote_volume": 157.68403, "trades": 2, "taker_buy_volume": 625.8, "taker_buy_quote": 157.68403}, {"ts": 1768802220000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 337.5, "quote_volume": 85.1175, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 85.1175}, {"ts": 1768802280000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 1309.3, "quote_volume": 330.42232, "trades": 5, "taker_buy_volume": 530.1, "taker_buy_quote": 133.79724}, {"ts": 1768802340000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802400000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 120.8, "quote_volume": 30.47784, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 30.47784}, {"ts": 1768802460000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 450.0, "quote_volume": 113.49, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 113.49}, {"ts": 1768802520000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802580000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 263.8, "quote_volume": 66.53036, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 56.745}, {"ts": 1768802640000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 320.8, "quote_volume": 80.96034, "trades": 3, "taker_buy_volume": 320.8, "taker_buy_quote": 80.96034}, {"ts": 1768802700000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802760000, "open": 0.2525, "high": 0.2527, "low": 0.2524, "close": 0.2527, "volume": 1640.7, "quote_volume": 414.33468, "trades": 5, "taker_buy_volume": 740.0, "taker_buy_quote": 186.953}, {"ts": 1768802820000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802880000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 1068.6, "quote_volume": 269.75964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802940000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 4380.2, "quote_volume": 1105.79806, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 227.16}, {"ts": 1768803000000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 750.6, "quote_volume": 189.49644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803060000, "open": 0.2524, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 502.7, "quote_volume": 126.87288, "trades": 4, "taker_buy_volume": 416.7, "taker_buy_quote": 105.17508}, {"ts": 1768803120000, "open": 0.2523, "high": 0.2524, "low": 0.252, "close": 0.2521, "volume": 3996.1, "quote_volume": 1007.89192, "trades": 14, "taker_buy_volume": 1237.5, "taker_buy_quote": 312.03}, {"ts": 1768803180000, "open": 0.252, "high": 0.2523, "low": 0.252, "close": 0.2522, "volume": 1615.7, "quote_volume": 407.38389, "trades": 7, "taker_buy_volume": 1165.7, "taker_buy_quote": 293.89389}, {"ts": 1768803240000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803300000, "open": 0.252, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 4455.4, "quote_volume": 1122.12381, "trades": 9, "taker_buy_volume": 173.7, "taker_buy_quote": 43.72029}, {"ts": 1768803360000, "open": 0.2518, "high": 0.2518, "low": 0.2515, "close": 0.2516, "volume": 1709.9, "quote_volume": 430.19974, "trades": 6, "taker_buy_volume": 870.5, "taker_buy_quote": 218.97382}, {"ts": 1768803420000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 25.6, "quote_volume": 6.44352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803480000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 225.0, "quote_volume": 56.6325, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 56.6325}, {"ts": 1768803540000, "open": 0.2516, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 856.5, "quote_volume": 215.61735, "trades": 2, "taker_buy_volume": 406.5, "taker_buy_quote": 102.39735}, {"ts": 1768803600000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 450.0, "quote_volume": 113.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803660000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 29.6, "quote_volume": 7.45624, "trades": 1, "taker_buy_volume": 29.6, "taker_buy_quote": 7.45624}, {"ts": 1768803720000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 510.2, "quote_volume": 128.58244, "trades": 2, "taker_buy_volume": 510.2, "taker_buy_quote": 128.58244}, {"ts": 1768803780000, "open": 0.2522, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 4252.6, "quote_volume": 1072.29957, "trades": 10, "taker_buy_volume": 1360.9, "taker_buy_quote": 343.07291}, {"ts": 1768803840000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803900000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803960000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804020000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 229.9, "quote_volume": 58.00377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804080000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 1291.4, "quote_volume": 325.61661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804140000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804200000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 25.2, "quote_volume": 6.3504, "trades": 1, "taker_buy_volume": 25.2, "taker_buy_quote": 6.3504}, {"ts": 1768804320000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804380000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 1100.0, "quote_volume": 277.16242, "trades": 3, "taker_buy_volume": 1100.0, "taker_buy_quote": 277.16242}, {"ts": 1768804440000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804500000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 1554.8, "quote_volume": 392.27604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804560000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 225.0, "quote_volume": 56.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804620000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804680000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 51.8, "quote_volume": 13.02252, "trades": 1, "taker_buy_volume": 51.8, "taker_buy_quote": 13.02252}, {"ts": 1768804740000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804800000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804860000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804920000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804980000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805040000, "open": 0.2514, "high": 0.2514, "low": 0.2511, "close": 0.2511, "volume": 1252.1, "quote_volume": 314.59931, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805100000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805160000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 177.4, "quote_volume": 44.58062, "trades": 1, "taker_buy_volume": 177.4, "taker_buy_quote": 44.58062}, {"ts": 1768805220000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805280000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805340000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 648.8, "quote_volume": 163.1732, "trades": 2, "taker_buy_volume": 648.8, "taker_buy_quote": 163.1732}, {"ts": 1768805400000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 196.2, "quote_volume": 49.3443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805460000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 206.8, "quote_volume": 51.98952, "trades": 1, "taker_buy_volume": 206.8, "taker_buy_quote": 51.98952}, {"ts": 1768805520000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 57.3, "quote_volume": 14.40522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805580000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805640000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 375.6, "quote_volume": 94.31316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805700000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 1605.1, "quote_volume": 402.60408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805760000, "open": 0.2507, "high": 0.2515, "low": 0.2507, "close": 0.2512, "volume": 9466.7, "quote_volume": 2378.29056, "trades": 26, "taker_buy_volume": 7019.2, "taker_buy_quote": 1763.35859}, {"ts": 1768805820000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 199.0, "quote_volume": 49.9888, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 49.9888}, {"ts": 1768805880000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805940000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 1431.2, "quote_volume": 358.94496, "trades": 2, "taker_buy_volume": 1431.2, "taker_buy_quote": 358.94496}, {"ts": 1768806000000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 380.1, "quote_volume": 95.34676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806060000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 23.2, "quote_volume": 5.8232, "trades": 1, "taker_buy_volume": 23.2, "taker_buy_quote": 5.8232}, {"ts": 1768806120000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 450.0, "quote_volume": 113.04, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 113.04}, {"ts": 1768806180000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 450.0, "quote_volume": 112.995, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.995}, {"ts": 1768806240000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 64.3, "quote_volume": 16.15216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806300000, "open": 0.2513, "high": 0.2518, "low": 0.2513, "close": 0.2518, "volume": 2376.6, "quote_volume": 597.62671, "trades": 6, "taker_buy_volume": 2376.6, "taker_buy_quote": 597.62671}, {"ts": 1768806360000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 1362.5, "quote_volume": 343.0775, "trades": 1, "taker_buy_volume": 1362.5, "taker_buy_quote": 343.0775}, {"ts": 1768806420000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 450.0, "quote_volume": 113.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806480000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806540000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806600000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806660000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806720000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 309.5, "quote_volume": 78.02495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806780000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 59.4, "quote_volume": 14.97474, "trades": 1, "taker_buy_volume": 59.4, "taker_buy_quote": 14.97474}, {"ts": 1768806840000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 786.1, "quote_volume": 198.33303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806900000, "open": 0.2523, "high": 0.2524, "low": 0.2521, "close": 0.2524, "volume": 7334.4, "quote_volume": 1849.97079, "trades": 20, "taker_buy_volume": 1378.2, "taker_buy_quote": 347.72268}, {"ts": 1768806960000, "open": 0.2522, "high": 0.2525, "low": 0.2521, "close": 0.2521, "volume": 4907.2, "quote_volume": 1237.82493, "trades": 17, "taker_buy_volume": 1198.8, "taker_buy_quote": 302.51208}, {"ts": 1768807020000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 349.2, "quote_volume": 88.03332, "trades": 1, "taker_buy_volume": 349.2, "taker_buy_quote": 88.03332}, {"ts": 1768807080000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 836.8, "quote_volume": 211.39956, "trades": 3, "taker_buy_volume": 524.0, "taker_buy_quote": 132.355}, {"ts": 1768807140000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 9431.0, "quote_volume": 2383.07018, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 113.715}, {"ts": 1768807200000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 817.9, "quote_volume": 206.35617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807260000, "open": 0.252, "high": 0.2526, "low": 0.252, "close": 0.2523, "volume": 8863.1, "quote_volume": 2236.89263, "trades": 16, "taker_buy_volume": 1912.1, "taker_buy_quote": 482.43404}, {"ts": 1768807320000, "open": 0.2525, "high": 0.2528, "low": 0.2525, "close": 0.2528, "volume": 3374.9, "quote_volume": 852.59974, "trades": 8, "taker_buy_volume": 3374.9, "taker_buy_quote": 852.59974}, {"ts": 1768807380000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 1586.7, "quote_volume": 401.07276, "trades": 4, "taker_buy_volume": 1586.7, "taker_buy_quote": 401.07276}, {"ts": 1768807440000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 330.3, "quote_volume": 83.43378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807500000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807560000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 1168.0, "quote_volume": 295.1536, "trades": 4, "taker_buy_volume": 718.0, "taker_buy_quote": 181.4386}, {"ts": 1768807620000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 3077.6, "quote_volume": 777.48128, "trades": 8, "taker_buy_volume": 450.0, "taker_buy_quote": 113.67}, {"ts": 1768807680000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807740000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807800000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 4762.6, "quote_volume": 1202.34037, "trades": 11, "taker_buy_volume": 3204.3, "taker_buy_quote": 808.99527}, {"ts": 1768807860000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 725.7, "quote_volume": 182.99397, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 56.7225}, {"ts": 1768807920000, "open": 0.2522, "high": 0.2522, "low": 0.2518, "close": 0.2518, "volume": 526.2, "quote_volume": 132.52535, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 113.31}, {"ts": 1768807980000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 793.9, "quote_volume": 199.82463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808040000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808100000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808160000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808220000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 254.9, "quote_volume": 64.18382, "trades": 2, "taker_buy_volume": 254.9, "taker_buy_quote": 64.18382}, {"ts": 1768808280000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808340000, "open": 0.2518, "high": 0.252, "low": 0.2518, "close": 0.252, "volume": 2699.6, "quote_volume": 679.90928, "trades": 6, "taker_buy_volume": 2699.6, "taker_buy_quote": 679.90928}, {"ts": 1768808400000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808460000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808520000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808580000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 656.9, "quote_volume": 165.79893, "trades": 3, "taker_buy_volume": 656.9, "taker_buy_quote": 165.79893}, {"ts": 1768808640000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808700000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808760000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 1129.8, "quote_volume": 285.04854, "trades": 4, "taker_buy_volume": 1129.8, "taker_buy_quote": 285.04854}, {"ts": 1768808820000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 1029.4, "quote_volume": 259.97808, "trades": 4, "taker_buy_volume": 1029.4, "taker_buy_quote": 259.97808}, {"ts": 1768808880000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 925.4, "quote_volume": 233.47842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808940000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809000000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 310.8, "quote_volume": 78.37518, "trades": 3, "taker_buy_volume": 310.8, "taker_buy_quote": 78.37518}, {"ts": 1768809060000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 1185.5, "quote_volume": 299.30995, "trades": 5, "taker_buy_volume": 1185.5, "taker_buy_quote": 299.30995}, {"ts": 1768809120000, "open": 0.2529, "high": 0.2532, "low": 0.2528, "close": 0.2528, "volume": 5495.3, "quote_volume": 1390.48277, "trades": 14, "taker_buy_volume": 2297.4, "taker_buy_quote": 581.43168}, {"ts": 1768809180000, "open": 0.2528, "high": 0.2532, "low": 0.2528, "close": 0.2531, "volume": 4412.2, "quote_volume": 1116.09843, "trades": 11, "taker_buy_volume": 4142.3, "taker_buy_quote": 1047.78674}, {"ts": 1768809240000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809300000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 2329.4, "quote_volume": 588.91275, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809360000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809420000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 1103.1, "quote_volume": 278.72165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809480000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 351.8, "quote_volume": 88.89986, "trades": 2, "taker_buy_volume": 66.3, "taker_buy_quote": 16.75401}, {"ts": 1768809540000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809600000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 3307.3, "quote_volume": 833.4846, "trades": 8, "taker_buy_volume": 1668.0, "taker_buy_quote": 420.336}, {"ts": 1768809660000, "open": 0.2521, "high": 0.2527, "low": 0.2521, "close": 0.2525, "volume": 4953.9, "quote_volume": 1250.72652, "trades": 13, "taker_buy_volume": 1859.2, "taker_buy_quote": 469.26083}, {"ts": 1768809720000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 4759.2, "quote_volume": 1202.20036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809780000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 309.7, "quote_volume": 78.16828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809840000, "open": 0.2522, "high": 0.2524, "low": 0.2521, "close": 0.2521, "volume": 4328.0, "quote_volume": 1091.45857, "trades": 10, "taker_buy_volume": 240.8, "taker_buy_quote": 60.77792}, {"ts": 1768809900000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 673.1, "quote_volume": 169.75582, "trades": 2, "taker_buy_volume": 673.1, "taker_buy_quote": 169.75582}, {"ts": 1768809960000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810020000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 102.0, "quote_volume": 25.7448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810080000, "open": 0.2525, "high": 0.2529, "low": 0.2525, "close": 0.2527, "volume": 4236.2, "quote_volume": 1070.83468, "trades": 14, "taker_buy_volume": 1459.4, "taker_buy_quote": 368.79342}, {"ts": 1768810140000, "open": 0.2528, "high": 0.2529, "low": 0.2525, "close": 0.2529, "volume": 4122.7, "quote_volume": 1041.94209, "trades": 17, "taker_buy_volume": 2820.5, "taker_buy_quote": 712.83695}, {"ts": 1768810200000, "open": 0.253, "high": 0.2533, "low": 0.2527, "close": 0.2529, "volume": 14963.2, "quote_volume": 3786.55557, "trades": 44, "taker_buy_volume": 2941.7, "taker_buy_quote": 744.7341}, {"ts": 1768810260000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 1594.4, "quote_volume": 403.73272, "trades": 5, "taker_buy_volume": 1594.4, "taker_buy_quote": 403.73272}, {"ts": 1768810320000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 150.7, "quote_volume": 38.1271, "trades": 1, "taker_buy_volume": 150.7, "taker_buy_quote": 38.1271}, {"ts": 1768810440000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 395.8, "quote_volume": 100.09782, "trades": 1, "taker_buy_volume": 395.8, "taker_buy_quote": 100.09782}, {"ts": 1768810500000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810560000, "open": 0.2527, "high": 0.2534, "low": 0.2527, "close": 0.2529, "volume": 29894.0, "quote_volume": 7562.81575, "trades": 37, "taker_buy_volume": 26295.0, "taker_buy_quote": 6652.08854}, {"ts": 1768810620000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810680000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 477.3, "quote_volume": 120.78213, "trades": 2, "taker_buy_volume": 477.3, "taker_buy_quote": 120.78213}, {"ts": 1768810740000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2532, "volume": 737.5, "quote_volume": 186.76882, "trades": 3, "taker_buy_volume": 25.6, "taker_buy_quote": 6.47936}, {"ts": 1768810800000, "open": 0.2533, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 3966.7, "quote_volume": 1005.32654, "trades": 12, "taker_buy_volume": 787.4, "taker_buy_quote": 199.5384}, {"ts": 1768810860000, "open": 0.2537, "high": 0.2537, "low": 0.2532, "close": 0.2532, "volume": 2430.7, "quote_volume": 616.2246, "trades": 8, "taker_buy_volume": 1662.2, "taker_buy_quote": 421.46824}, {"ts": 1768810920000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 422.1, "quote_volume": 106.86441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810980000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 675.0, "quote_volume": 170.9775, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 170.9775}, {"ts": 1768811040000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811100000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 197.3, "quote_volume": 49.99582, "trades": 1, "taker_buy_volume": 197.3, "taker_buy_quote": 49.99582}, {"ts": 1768811160000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 197.3, "quote_volume": 49.97609, "trades": 1, "taker_buy_volume": 197.3, "taker_buy_quote": 49.97609}, {"ts": 1768811220000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 532.7, "quote_volume": 134.87137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811280000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 1021.0, "quote_volume": 258.02748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811340000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 180.2, "quote_volume": 45.4982, "trades": 2, "taker_buy_volume": 23.0, "taker_buy_quote": 5.8052}, {"ts": 1768811400000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811460000, "open": 0.2521, "high": 0.2526, "low": 0.2521, "close": 0.2526, "volume": 8340.1, "quote_volume": 2103.56346, "trades": 8, "taker_buy_volume": 2169.4, "taker_buy_quote": 547.31292}, {"ts": 1768811520000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811580000, "open": 0.2529, "high": 0.2529, "low": 0.2527, "close": 0.2528, "volume": 3537.9, "quote_volume": 894.42822, "trades": 9, "taker_buy_volume": 1448.0, "taker_buy_quote": 366.0544}, {"ts": 1768811640000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811700000, "open": 0.2523, "high": 0.2523, "low": 0.252, "close": 0.2523, "volume": 1329.2, "quote_volume": 335.15979, "trades": 6, "taker_buy_volume": 20.1, "taker_buy_quote": 5.07123}, {"ts": 1768811760000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811820000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 8679.6, "quote_volume": 2193.14822, "trades": 20, "taker_buy_volume": 8589.5, "taker_buy_quote": 2170.44302}, {"ts": 1768811880000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 24.6, "quote_volume": 6.21396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811940000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812000000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 450.0, "quote_volume": 113.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812060000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 334.2, "quote_volume": 84.41892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812120000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 292.7, "quote_volume": 73.99456, "trades": 1, "taker_buy_volume": 292.7, "taker_buy_quote": 73.99456}, {"ts": 1768812180000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 98.2, "quote_volume": 24.80532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812240000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 1162.9, "quote_volume": 293.70873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812300000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812360000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 237.6, "quote_volume": 59.97024, "trades": 2, "taker_buy_volume": 237.6, "taker_buy_quote": 59.97024}, {"ts": 1768812420000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812480000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812540000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 580.2, "quote_volume": 146.6214, "trades": 3, "taker_buy_volume": 273.6, "taker_buy_quote": 69.14358}, {"ts": 1768812600000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2529, "volume": 2224.8, "quote_volume": 562.4207, "trades": 7, "taker_buy_volume": 2224.8, "taker_buy_quote": 562.4207}, {"ts": 1768812660000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812720000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812780000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812840000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812900000, "open": 0.2527, "high": 0.2531, "low": 0.2527, "close": 0.253, "volume": 1266.5, "quote_volume": 320.38428, "trades": 8, "taker_buy_volume": 452.7, "taker_buy_quote": 114.45667}, {"ts": 1768812960000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813080000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813140000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813200000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813260000, "open": 0.2524, "high": 0.2527, "low": 0.2524, "close": 0.2527, "volume": 2947.3, "quote_volume": 744.52329, "trades": 6, "taker_buy_volume": 1450.8, "taker_buy_quote": 366.35774}, {"ts": 1768813320000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 762.2, "quote_volume": 192.49589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813380000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813440000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 900.0, "quote_volume": 227.07, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 227.07}, {"ts": 1768813500000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813560000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813620000, "open": 0.2523, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 80.9, "quote_volume": 20.40467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813680000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813740000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 6180.7, "quote_volume": 1561.19982, "trades": 7, "taker_buy_volume": 1690.2, "taker_buy_quote": 426.89952}, {"ts": 1768813800000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813860000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813920000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 1934.6, "quote_volume": 488.41945, "trades": 6, "taker_buy_volume": 1484.6, "taker_buy_quote": 374.83945}, {"ts": 1768813980000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814040000, "open": 0.2522, "high": 0.2522, "low": 0.2519, "close": 0.2519, "volume": 4694.7, "quote_volume": 1182.92746, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814100000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814160000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 143.1, "quote_volume": 36.04689, "trades": 1, "taker_buy_volume": 143.1, "taker_buy_quote": 36.04689}, {"ts": 1768814220000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814280000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814340000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 972.1, "quote_volume": 244.48315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814400000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 57.1, "quote_volume": 14.36065, "trades": 1, "taker_buy_volume": 57.1, "taker_buy_quote": 14.36065}, {"ts": 1768814460000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814520000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 2998.0, "quote_volume": 753.28088, "trades": 9, "taker_buy_volume": 339.8, "taker_buy_quote": 85.35776}, {"ts": 1768814580000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814640000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814700000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 337.6, "quote_volume": 84.83888, "trades": 2, "taker_buy_volume": 337.6, "taker_buy_quote": 84.83888}, {"ts": 1768814760000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814820000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814880000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814940000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 317.1, "quote_volume": 79.63054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815000000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 938.3, "quote_volume": 235.21809, "trades": 5, "taker_buy_volume": 351.1, "taker_buy_quote": 88.02077}, {"ts": 1768815060000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 143.9, "quote_volume": 36.0996, "trades": 3, "taker_buy_volume": 94.8, "taker_buy_quote": 23.78532}, {"ts": 1768815120000, "open": 0.251, "high": 0.2516, "low": 0.251, "close": 0.2512, "volume": 41602.1, "quote_volume": 10447.24952, "trades": 24, "taker_buy_volume": 40615.9, "taker_buy_quote": 10199.46246}, {"ts": 1768815180000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 450.0, "quote_volume": 113.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815240000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 1206.2, "quote_volume": 302.94379, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815300000, "open": 0.2512, "high": 0.2515, "low": 0.2512, "close": 0.2515, "volume": 11040.0, "quote_volume": 2776.35343, "trades": 10, "taker_buy_volume": 11016.9, "taker_buy_quote": 2770.55071}, {"ts": 1768815360000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 1190.2, "quote_volume": 299.45432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815420000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 522.6, "quote_volume": 131.58302, "trades": 3, "taker_buy_volume": 485.8, "taker_buy_quote": 122.32046}, {"ts": 1768815480000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 445.5, "quote_volume": 112.04325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815540000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815600000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815660000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815720000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815780000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815840000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815900000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 298.5, "quote_volume": 74.95335, "trades": 1, "taker_buy_volume": 298.5, "taker_buy_quote": 74.95335}, {"ts": 1768815960000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 22.4, "quote_volume": 5.62688, "trades": 1, "taker_buy_volume": 22.4, "taker_buy_quote": 5.62688}, {"ts": 1768816020000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816080000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 24.1, "quote_volume": 6.05151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816140000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816200000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816260000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816320000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 67.0, "quote_volume": 16.8438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816380000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816440000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816500000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 44.6, "quote_volume": 11.19906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816560000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816620000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 231.0, "quote_volume": 58.0041, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 58.0041}, {"ts": 1768816680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 282.7, "quote_volume": 70.9577, "trades": 1, "taker_buy_volume": 282.7, "taker_buy_quote": 70.9577}, {"ts": 1768816740000, "open": 0.2511, "high": 0.2514, "low": 0.2511, "close": 0.2514, "volume": 864.2, "quote_volume": 217.13391, "trades": 4, "taker_buy_volume": 864.2, "taker_buy_quote": 217.13391}, {"ts": 1768816800000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 4719.5, "quote_volume": 1185.76364, "trades": 17, "taker_buy_volume": 1989.1, "taker_buy_quote": 499.69974}, {"ts": 1768816860000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 199.5, "quote_volume": 50.05455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816920000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816980000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817040000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 1109.2, "quote_volume": 278.3642, "trades": 3, "taker_buy_volume": 1109.2, "taker_buy_quote": 278.3642}, {"ts": 1768817100000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817160000, "open": 0.2506, "high": 0.2506, "low": 0.2501, "close": 0.2503, "volume": 4403.4, "quote_volume": 1101.90273, "trades": 11, "taker_buy_volume": 1075.6, "taker_buy_quote": 269.27578}, {"ts": 1768817220000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817280000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 1229.2, "quote_volume": 307.94736, "trades": 4, "taker_buy_volume": 397.8, "taker_buy_quote": 99.68868}, {"ts": 1768817340000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817400000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 984.9, "quote_volume": 247.3349, "trades": 5, "taker_buy_volume": 984.9, "taker_buy_quote": 247.3349}, {"ts": 1768817460000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817520000, "open": 0.2511, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 2777.5, "quote_volume": 697.09459, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817580000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2514, "volume": 710.7, "quote_volume": 178.66542, "trades": 3, "taker_buy_volume": 710.7, "taker_buy_quote": 178.66542}, {"ts": 1768817640000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 44.0, "quote_volume": 11.066, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 11.066}, {"ts": 1768817700000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2517, "volume": 134.0, "quote_volume": 33.7151, "trades": 2, "taker_buy_volume": 134.0, "taker_buy_quote": 33.7151}, {"ts": 1768817760000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 2287.9, "quote_volume": 576.352, "trades": 3, "taker_buy_volume": 1538.0, "taker_buy_quote": 387.4222}, {"ts": 1768817820000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1367.3, "quote_volume": 344.5596, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817880000, "open": 0.252, "high": 0.2525, "low": 0.252, "close": 0.2524, "volume": 7228.6, "quote_volume": 1823.32027, "trades": 20, "taker_buy_volume": 6374.8, "taker_buy_quote": 1607.94437}, {"ts": 1768817940000, "open": 0.2525, "high": 0.2532, "low": 0.2525, "close": 0.2531, "volume": 6182.3, "quote_volume": 1562.79443, "trades": 20, "taker_buy_volume": 3955.3, "taker_buy_quote": 999.6421}, {"ts": 1768818000000, "open": 0.2532, "high": 0.2532, "low": 0.2528, "close": 0.2528, "volume": 6016.7, "quote_volume": 1522.375, "trades": 15, "taker_buy_volume": 123.6, "taker_buy_quote": 31.29552}, {"ts": 1768818060000, "open": 0.2528, "high": 0.2529, "low": 0.2524, "close": 0.2529, "volume": 12426.0, "quote_volume": 3140.04553, "trades": 34, "taker_buy_volume": 5187.3, "taker_buy_quote": 1310.75406}, {"ts": 1768818120000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818180000, "open": 0.253, "high": 0.2533, "low": 0.253, "close": 0.2532, "volume": 688.2, "quote_volume": 174.24661, "trades": 3, "taker_buy_volume": 274.3, "taker_buy_quote": 69.44713}, {"ts": 1768818240000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 808.1, "quote_volume": 204.61289, "trades": 3, "taker_buy_volume": 638.9, "taker_buy_quote": 161.78837}, {"ts": 1768818300000, "open": 0.2534, "high": 0.2534, "low": 0.253, "close": 0.2531, "volume": 4235.0, "quote_volume": 1072.52877, "trades": 14, "taker_buy_volume": 1103.7, "taker_buy_quote": 279.52434}, {"ts": 1768818360000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 79.3, "quote_volume": 20.0629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818420000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818480000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818540000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818600000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 77.5, "quote_volume": 19.52225, "trades": 2, "taker_buy_volume": 77.5, "taker_buy_quote": 19.52225}, {"ts": 1768818660000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818720000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 1190.1, "quote_volume": 299.32227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818780000, "open": 0.2516, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 1701.9, "quote_volume": 428.29274, "trades": 7, "taker_buy_volume": 1701.9, "taker_buy_quote": 428.29274}, {"ts": 1768818840000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 544.9, "quote_volume": 137.3148, "trades": 2, "taker_buy_volume": 94.9, "taker_buy_quote": 23.9148}, {"ts": 1768818900000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818960000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 496.7, "quote_volume": 125.06906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819020000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 450.0, "quote_volume": 113.4, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 113.4}, {"ts": 1768819080000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 1136.2, "quote_volume": 286.02654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819140000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819200000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 659.9, "quote_volume": 166.078, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 5.43672}, {"ts": 1768819260000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 28.0, "quote_volume": 7.0504, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 7.0504}, {"ts": 1768819320000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 291.5, "quote_volume": 73.37055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819380000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819440000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 29.5, "quote_volume": 7.4222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819500000, "open": 0.2517, "high": 0.2522, "low": 0.2517, "close": 0.2517, "volume": 12940.2, "quote_volume": 3259.53405, "trades": 37, "taker_buy_volume": 9876.0, "taker_buy_quote": 2487.93618}, {"ts": 1768819560000, "open": 0.2518, "high": 0.2519, "low": 0.2516, "close": 0.2516, "volume": 4616.7, "quote_volume": 1161.7964, "trades": 12, "taker_buy_volume": 1485.9, "taker_buy_quote": 373.86834}, {"ts": 1768819620000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 900.0, "quote_volume": 226.485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819680000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 30.0, "quote_volume": 7.542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819740000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 450.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.86}, {"ts": 1768819800000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819860000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819920000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819980000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 512.9, "quote_volume": 128.78919, "trades": 5, "taker_buy_volume": 512.9, "taker_buy_quote": 128.78919}, {"ts": 1768820040000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820100000, "open": 0.2512, "high": 0.2515, "low": 0.2511, "close": 0.2515, "volume": 4808.6, "quote_volume": 1208.38736, "trades": 13, "taker_buy_volume": 3971.6, "taker_buy_quote": 998.17166}, {"ts": 1768820160000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 96.2, "quote_volume": 24.18468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820220000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 22.7, "quote_volume": 5.70905, "trades": 1, "taker_buy_volume": 22.7, "taker_buy_quote": 5.70905}, {"ts": 1768820280000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 450.0, "quote_volume": 113.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820340000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820400000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 478.0, "quote_volume": 120.172, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 120.172}, {"ts": 1768820460000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 593.8, "quote_volume": 149.22194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820520000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 4212.7, "quote_volume": 1059.07278, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820580000, "open": 0.2514, "high": 0.2519, "low": 0.2514, "close": 0.2518, "volume": 3060.8, "quote_volume": 770.35258, "trades": 12, "taker_buy_volume": 2187.8, "taker_buy_quote": 550.59056}, {"ts": 1768820640000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820700000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 809.1, "quote_volume": 203.81229, "trades": 2, "taker_buy_volume": 809.1, "taker_buy_quote": 203.81229}, {"ts": 1768820760000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 372.5, "quote_volume": 93.83275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820820000, "open": 0.2519, "high": 0.2522, "low": 0.2519, "close": 0.2521, "volume": 4042.8, "quote_volume": 1019.10931, "trades": 20, "taker_buy_volume": 1401.7, "taker_buy_quote": 353.32175}, {"ts": 1768820880000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820940000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 755.5, "quote_volume": 190.35545, "trades": 2, "taker_buy_volume": 755.5, "taker_buy_quote": 190.35545}, {"ts": 1768821000000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 26.8, "quote_volume": 6.75628, "trades": 1, "taker_buy_volume": 26.8, "taker_buy_quote": 6.75628}, {"ts": 1768821060000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821120000, "open": 0.2519, "high": 0.252, "low": 0.2516, "close": 0.252, "volume": 4100.5, "quote_volume": 1032.3439, "trades": 12, "taker_buy_volume": 982.0, "taker_buy_quote": 247.284}, {"ts": 1768821180000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821240000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 563.6, "quote_volume": 142.0722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821300000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 90.1, "quote_volume": 22.71484, "trades": 2, "taker_buy_volume": 90.1, "taker_buy_quote": 22.71484}, {"ts": 1768821360000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821420000, "open": 0.2522, "high": 0.2527, "low": 0.2522, "close": 0.2525, "volume": 7813.5, "quote_volume": 1973.06379, "trades": 31, "taker_buy_volume": 6913.5, "taker_buy_quote": 1745.94879}, {"ts": 1768821480000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2528, "volume": 12351.9, "quote_volume": 3123.07928, "trades": 13, "taker_buy_volume": 5545.4, "taker_buy_quote": 1401.81804}, {"ts": 1768821540000, "open": 0.2529, "high": 0.2534, "low": 0.2529, "close": 0.2532, "volume": 2768.3, "quote_volume": 700.97295, "trades": 9, "taker_buy_volume": 168.7, "taker_buy_quote": 42.66423}, {"ts": 1768821600000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821660000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 159.4, "quote_volume": 40.39196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821720000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821780000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2537, "volume": 335.9, "quote_volume": 85.21541, "trades": 2, "taker_buy_volume": 24.2, "taker_buy_quote": 6.13712}, {"ts": 1768821840000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821900000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821960000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822020000, "open": 0.2537, "high": 0.2542, "low": 0.2537, "close": 0.254, "volume": 17435.1, "quote_volume": 4426.96626, "trades": 35, "taker_buy_volume": 5664.1, "taker_buy_quote": 1438.97139}, {"ts": 1768822080000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 531.7, "quote_volume": 134.83912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822140000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 412.5, "quote_volume": 104.56875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822200000, "open": 0.2534, "high": 0.2536, "low": 0.2532, "close": 0.2533, "volume": 3701.5, "quote_volume": 938.12856, "trades": 12, "taker_buy_volume": 2346.7, "taker_buy_quote": 594.9345}, {"ts": 1768822260000, "open": 0.253, "high": 0.253, "low": 0.2526, "close": 0.2526, "volume": 5028.1, "quote_volume": 1271.94238, "trades": 6, "taker_buy_volume": 368.3, "taker_buy_quote": 93.03718}, {"ts": 1768822320000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822380000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822440000, "open": 0.2525, "high": 0.2525, "low": 0.2523, "close": 0.2524, "volume": 1344.6, "quote_volume": 339.4203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822500000, "open": 0.2525, "high": 0.2529, "low": 0.2525, "close": 0.2529, "volume": 7025.7, "quote_volume": 1775.77882, "trades": 14, "taker_buy_volume": 7025.7, "taker_buy_quote": 1775.77882}, {"ts": 1768822560000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822620000, "open": 0.2531, "high": 0.2534, "low": 0.2531, "close": 0.2534, "volume": 3266.0, "quote_volume": 827.23254, "trades": 7, "taker_buy_volume": 3225.6, "taker_buy_quote": 816.99518}, {"ts": 1768822680000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 1306.0, "quote_volume": 331.2016, "trades": 3, "taker_buy_volume": 1190.8, "taker_buy_quote": 301.98688}, {"ts": 1768822740000, "open": 0.2538, "high": 0.2542, "low": 0.2538, "close": 0.254, "volume": 22238.2, "quote_volume": 5647.54363, "trades": 23, "taker_buy_volume": 16459.6, "taker_buy_quote": 4179.89173}, {"ts": 1768822800000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 134.1, "quote_volume": 34.07481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822860000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822920000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 97.6, "quote_volume": 24.76112, "trades": 1, "taker_buy_volume": 97.6, "taker_buy_quote": 24.76112}, {"ts": 1768822980000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823040000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 1164.9, "quote_volume": 295.90379, "trades": 5, "taker_buy_volume": 289.4, "taker_buy_quote": 73.53654}, {"ts": 1768823100000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823160000, "open": 0.2539, "high": 0.2544, "low": 0.2537, "close": 0.2537, "volume": 16908.6, "quote_volume": 4296.85993, "trades": 40, "taker_buy_volume": 8458.0, "taker_buy_quote": 2150.29769}, {"ts": 1768823220000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823280000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 695.8, "quote_volume": 176.31572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823340000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 7929.3, "quote_volume": 2005.73455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823400000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823460000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823520000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823580000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823640000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 966.0, "quote_volume": 244.0415, "trades": 3, "taker_buy_volume": 151.0, "taker_buy_quote": 38.1275}, {"ts": 1768823700000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823760000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 675.6, "quote_volume": 170.589, "trades": 2, "taker_buy_volume": 225.6, "taker_buy_quote": 56.964}, {"ts": 1768823820000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 9567.7, "quote_volume": 2413.98145, "trades": 7, "taker_buy_volume": 7206.3, "taker_buy_quote": 1818.14949}, {"ts": 1768823880000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823940000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824000000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824060000, "open": 0.2522, "high": 0.2522, "low": 0.2517, "close": 0.2517, "volume": 38221.1, "quote_volume": 9631.55737, "trades": 9, "taker_buy_volume": 428.6, "taker_buy_quote": 107.92148}, {"ts": 1768824120000, "open": 0.2519, "high": 0.252, "low": 0.2516, "close": 0.2517, "volume": 1584.9, "quote_volume": 399.06212, "trades": 6, "taker_buy_volume": 822.9, "taker_buy_quote": 207.19052}, {"ts": 1768824180000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 450.0, "quote_volume": 113.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824240000, "open": 0.2512, "high": 0.2512, "low": 0.2507, "close": 0.2508, "volume": 2754.6, "quote_volume": 691.18652, "trades": 9, "taker_buy_volume": 954.6, "taker_buy_quote": 239.56652}, {"ts": 1768824300000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 1004.6, "quote_volume": 251.95368, "trades": 1, "taker_buy_volume": 1004.6, "taker_buy_quote": 251.95368}, {"ts": 1768824360000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 373.5, "quote_volume": 93.6738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824420000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 106.1, "quote_volume": 26.59927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824480000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824540000, "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2508, "volume": 3287.5, "quote_volume": 824.87368, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824600000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 306.6, "quote_volume": 76.9566, "trades": 1, "taker_buy_volume": 306.6, "taker_buy_quote": 76.9566}, {"ts": 1768824660000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2507, "volume": 1842.7, "quote_volume": 462.09989, "trades": 7, "taker_buy_volume": 492.7, "taker_buy_quote": 123.60989}, {"ts": 1768824720000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 315.0, "quote_volume": 78.939, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 78.939}, {"ts": 1768824780000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824840000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824900000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 454.1, "quote_volume": 113.88828, "trades": 1, "taker_buy_volume": 454.1, "taker_buy_quote": 113.88828}, {"ts": 1768824960000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 450.0, "quote_volume": 112.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825020000, "open": 0.2511, "high": 0.2516, "low": 0.251, "close": 0.2516, "volume": 10219.1, "quote_volume": 2567.50697, "trades": 11, "taker_buy_volume": 9689.4, "taker_buy_quote": 2434.50727}, {"ts": 1768825080000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825140000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2513, "volume": 1570.7, "quote_volume": 394.88073, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825200000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825260000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 734.5, "quote_volume": 184.58239, "trades": 3, "taker_buy_volume": 734.5, "taker_buy_quote": 184.58239}, {"ts": 1768825320000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 7301.0, "quote_volume": 1834.0112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825380000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 50.9, "quote_volume": 12.79626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825440000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825500000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 234.0, "quote_volume": 58.7808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825560000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 2000.0, "quote_volume": 502.4, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 113.04}, {"ts": 1768825620000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 134.3, "quote_volume": 33.72273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825680000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 285.5, "quote_volume": 71.5463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825740000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825800000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 648.3, "quote_volume": 162.50898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825860000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825920000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825980000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826040000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826100000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826160000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2515, "volume": 1988.7, "quote_volume": 499.99254, "trades": 6, "taker_buy_volume": 1988.7, "taker_buy_quote": 499.99254}, {"ts": 1768826220000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826280000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826340000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 91.7, "quote_volume": 23.04421, "trades": 1, "taker_buy_volume": 91.7, "taker_buy_quote": 23.04421}, {"ts": 1768826400000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 168.7, "quote_volume": 42.39431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826460000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 202.9, "quote_volume": 51.06993, "trades": 1, "taker_buy_volume": 202.9, "taker_buy_quote": 51.06993}, {"ts": 1768826520000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826580000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826640000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 117.6, "quote_volume": 29.54112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826700000, "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2509, "volume": 4388.3, "quote_volume": 1100.93137, "trades": 8, "taker_buy_volume": 2922.4, "taker_buy_quote": 733.23016}, {"ts": 1768826760000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826820000, "open": 0.2507, "high": 0.2511, "low": 0.2507, "close": 0.2511, "volume": 352.2, "quote_volume": 88.30986, "trades": 2, "taker_buy_volume": 352.2, "taker_buy_quote": 88.30986}, {"ts": 1768826880000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826940000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 121.7, "quote_volume": 30.48585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827000000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 170.8, "quote_volume": 42.79918, "trades": 2, "taker_buy_volume": 137.8, "taker_buy_quote": 34.53268}, {"ts": 1768827060000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827120000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 47.8, "quote_volume": 11.97868, "trades": 2, "taker_buy_volume": 47.8, "taker_buy_quote": 11.97868}, {"ts": 1768827180000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 157.0, "quote_volume": 39.3599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827240000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827300000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2504, "volume": 11219.5, "quote_volume": 2809.14068, "trades": 18, "taker_buy_volume": 493.4, "taker_buy_quote": 123.54736}, {"ts": 1768827360000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 610.1, "quote_volume": 152.67955, "trades": 3, "taker_buy_volume": 407.5, "taker_buy_quote": 101.9565}, {"ts": 1768827420000, "open": 0.2502, "high": 0.2505, "low": 0.2502, "close": 0.2505, "volume": 816.5, "quote_volume": 204.42183, "trades": 3, "taker_buy_volume": 816.5, "taker_buy_quote": 204.42183}, {"ts": 1768827480000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827540000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827600000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827660000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 1063.2, "quote_volume": 266.36181, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 112.725}, {"ts": 1768827720000, "open": 0.2507, "high": 0.2507, "low": 0.2503, "close": 0.2505, "volume": 2775.6, "quote_volume": 695.06966, "trades": 8, "taker_buy_volume": 1359.3, "taker_buy_quote": 340.44759}, {"ts": 1768827780000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 1006.2, "quote_volume": 252.22812, "trades": 3, "taker_buy_volume": 147.0, "taker_buy_quote": 36.8676}, {"ts": 1768827840000, "open": 0.2508, "high": 0.2508, "low": 0.2504, "close": 0.2506, "volume": 2306.6, "quote_volume": 577.98348, "trades": 10, "taker_buy_volume": 301.9, "taker_buy_quote": 75.6865}, {"ts": 1768827900000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 11971.3, "quote_volume": 2997.77987, "trades": 11, "taker_buy_volume": 787.5, "taker_buy_quote": 197.31375}, {"ts": 1768827960000, "open": 0.2503, "high": 0.2507, "low": 0.2503, "close": 0.2505, "volume": 2519.2, "quote_volume": 631.22081, "trades": 9, "taker_buy_volume": 482.7, "taker_buy_quote": 120.91103}, {"ts": 1768828020000, "open": 0.2508, "high": 0.2512, "low": 0.2508, "close": 0.2509, "volume": 3911.7, "quote_volume": 981.72478, "trades": 15, "taker_buy_volume": 455.3, "taker_buy_quote": 114.29297}, {"ts": 1768828080000, "open": 0.2512, "high": 0.2515, "low": 0.2512, "close": 0.2515, "volume": 2816.7, "quote_volume": 707.82028, "trades": 14, "taker_buy_volume": 1445.4, "taker_buy_quote": 363.28747}, {"ts": 1768828140000, "open": 0.2514, "high": 0.2517, "low": 0.2513, "close": 0.2517, "volume": 4494.3, "quote_volume": 1130.37753, "trades": 15, "taker_buy_volume": 2386.1, "taker_buy_quote": 600.23145}, {"ts": 1768828200000, "open": 0.2518, "high": 0.2518, "low": 0.2514, "close": 0.2514, "volume": 7374.5, "quote_volume": 1854.42421, "trades": 24, "taker_buy_volume": 351.5, "taker_buy_quote": 88.44916}, {"ts": 1768828260000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 413.3, "quote_volume": 103.924, "trades": 4, "taker_buy_volume": 413.3, "taker_buy_quote": 103.924}, {"ts": 1768828320000, "open": 0.2515, "high": 0.2515, "low": 0.2511, "close": 0.2513, "volume": 2434.7, "quote_volume": 611.72471, "trades": 8, "taker_buy_volume": 305.7, "taker_buy_quote": 76.85653}, {"ts": 1768828380000, "open": 0.2512, "high": 0.2512, "low": 0.2508, "close": 0.251, "volume": 3485.2, "quote_volume": 874.5166, "trades": 12, "taker_buy_volume": 557.6, "taker_buy_quote": 140.00138}, {"ts": 1768828440000, "open": 0.251, "high": 0.251, "low": 0.2505, "close": 0.2505, "volume": 4398.3, "quote_volume": 1102.56678, "trades": 13, "taker_buy_volume": 456.3, "taker_buy_quote": 114.4068}, {"ts": 1768828500000, "open": 0.2506, "high": 0.2506, "low": 0.2502, "close": 0.2504, "volume": 3701.8, "quote_volume": 926.65648, "trades": 12, "taker_buy_volume": 963.8, "taker_buy_quote": 241.34494}, {"ts": 1768828560000, "open": 0.2504, "high": 0.2505, "low": 0.2497, "close": 0.2499, "volume": 19962.3, "quote_volume": 4990.91023, "trades": 29, "taker_buy_volume": 2028.3, "taker_buy_quote": 507.45537}, {"ts": 1768828620000, "open": 0.2497, "high": 0.2498, "low": 0.2494, "close": 0.2494, "volume": 6802.7, "quote_volume": 1698.11606, "trades": 18, "taker_buy_volume": 1323.7, "taker_buy_quote": 330.41343}, {"ts": 1768828680000, "open": 0.2495, "high": 0.2499, "low": 0.2494, "close": 0.2499, "volume": 1253.7, "quote_volume": 312.87082, "trades": 7, "taker_buy_volume": 765.7, "taker_buy_quote": 191.16362}, {"ts": 1768828740000, "open": 0.2499, "high": 0.2499, "low": 0.2488, "close": 0.2493, "volume": 37974.2, "quote_volume": 9465.19411, "trades": 76, "taker_buy_volume": 19150.9, "taker_buy_quote": 4774.26813}, {"ts": 1768828800000, "open": 0.2491, "high": 0.2492, "low": 0.2486, "close": 0.2491, "volume": 4438.5, "quote_volume": 1104.48278, "trades": 17, "taker_buy_volume": 2138.8, "taker_buy_quote": 532.57295}, {"ts": 1768828860000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 3349.9, "quote_volume": 833.19463, "trades": 10, "taker_buy_volume": 2196.9, "taker_buy_quote": 546.44353}, {"ts": 1768828920000, "open": 0.2489, "high": 0.2489, "low": 0.2484, "close": 0.2489, "volume": 4082.3, "quote_volume": 1014.53284, "trades": 12, "taker_buy_volume": 534.2, "taker_buy_quote": 132.90936}, {"ts": 1768828980000, "open": 0.2488, "high": 0.2489, "low": 0.2483, "close": 0.2487, "volume": 19366.2, "quote_volume": 4813.21256, "trades": 45, "taker_buy_volume": 6132.8, "taker_buy_quote": 1524.79051}, {"ts": 1768829040000, "open": 0.2486, "high": 0.2491, "low": 0.2486, "close": 0.2491, "volume": 3464.6, "quote_volume": 861.81381, "trades": 6, "taker_buy_volume": 3014.6, "taker_buy_quote": 749.94381}, {"ts": 1768829100000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 130.9, "quote_volume": 32.62028, "trades": 1, "taker_buy_volume": 130.9, "taker_buy_quote": 32.62028}, {"ts": 1768829160000, "open": 0.2489, "high": 0.2491, "low": 0.2488, "close": 0.249, "volume": 1521.2, "quote_volume": 378.55604, "trades": 6, "taker_buy_volume": 214.2, "taker_buy_quote": 53.34383}, {"ts": 1768829220000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 164.4, "quote_volume": 40.91916, "trades": 1, "taker_buy_volume": 164.4, "taker_buy_quote": 40.91916}, {"ts": 1768829280000, "open": 0.2489, "high": 0.2491, "low": 0.2489, "close": 0.249, "volume": 2878.2, "quote_volume": 716.50721, "trades": 6, "taker_buy_volume": 1802.2, "taker_buy_quote": 448.64581}, {"ts": 1768829340000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 3220.0, "quote_volume": 801.0162, "trades": 5, "taker_buy_volume": 144.0, "taker_buy_quote": 35.8272}, {"ts": 1768829400000, "open": 0.2486, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 2338.4, "quote_volume": 580.9042, "trades": 9, "taker_buy_volume": 197.0, "taker_buy_quote": 48.9742}, {"ts": 1768829460000, "open": 0.2486, "high": 0.2488, "low": 0.2483, "close": 0.2483, "volume": 22043.6, "quote_volume": 5478.81079, "trades": 70, "taker_buy_volume": 13387.1, "taker_buy_quote": 3328.2634}, {"ts": 1768829520000, "open": 0.2484, "high": 0.2486, "low": 0.248, "close": 0.2481, "volume": 46134.8, "quote_volume": 11454.8875, "trades": 89, "taker_buy_volume": 28160.7, "taker_buy_quote": 6993.9716}, {"ts": 1768829580000, "open": 0.2481, "high": 0.2483, "low": 0.248, "close": 0.2482, "volume": 4113.7, "quote_volume": 1020.73972, "trades": 11, "taker_buy_volume": 1657.7, "taker_buy_quote": 411.44082}, {"ts": 1768829640000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 444.0, "quote_volume": 110.2452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829700000, "open": 0.2484, "high": 0.249, "low": 0.2477, "close": 0.2481, "volume": 91542.3, "quote_volume": 22739.93811, "trades": 122, "taker_buy_volume": 69884.5, "taker_buy_quote": 17365.06395}, {"ts": 1768829760000, "open": 0.2481, "high": 0.2481, "low": 0.2479, "close": 0.2479, "volume": 1763.3, "quote_volume": 437.29286, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829820000, "open": 0.2479, "high": 0.2485, "low": 0.2478, "close": 0.2482, "volume": 13486.9, "quote_volume": 3346.7086, "trades": 32, "taker_buy_volume": 7591.9, "taker_buy_quote": 1885.00702}, {"ts": 1768829880000, "open": 0.2482, "high": 0.2483, "low": 0.2479, "close": 0.2483, "volume": 15184.8, "quote_volume": 3766.04589, "trades": 25, "taker_buy_volume": 4094.1, "taker_buy_quote": 1015.9744}, {"ts": 1768829940000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830000000, "open": 0.2484, "high": 0.2493, "low": 0.2484, "close": 0.2493, "volume": 3389.3, "quote_volume": 844.14367, "trades": 5, "taker_buy_volume": 3389.3, "taker_buy_quote": 844.14367}, {"ts": 1768830060000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830120000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830180000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 1224.9, "quote_volume": 305.26662, "trades": 2, "taker_buy_volume": 1224.9, "taker_buy_quote": 305.26662}, {"ts": 1768830240000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830300000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830360000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 2248.9, "quote_volume": 561.13413, "trades": 3, "taker_buy_volume": 1913.1, "taker_buy_quote": 477.31845}, {"ts": 1768830420000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830480000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 44.9, "quote_volume": 11.20704, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 11.20704}, {"ts": 1768830540000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 176.0, "quote_volume": 43.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830600000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830660000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830720000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830780000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830840000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 206.7, "quote_volume": 51.57165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830900000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 4014.0, "quote_volume": 1001.09406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830960000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831020000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831080000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 302.4, "quote_volume": 75.26736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831140000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 1350.0, "quote_volume": 336.24, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 112.095}, {"ts": 1768831200000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831260000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831320000, "open": 0.2491, "high": 0.2494, "low": 0.249, "close": 0.2493, "volume": 1825.0, "quote_volume": 454.80561, "trades": 9, "taker_buy_volume": 874.8, "taker_buy_quote": 218.11125}, {"ts": 1768831380000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 148.9, "quote_volume": 37.15055, "trades": 1, "taker_buy_volume": 148.9, "taker_buy_quote": 37.15055}, {"ts": 1768831440000, "open": 0.249, "high": 0.2491, "low": 0.2488, "close": 0.2489, "volume": 7227.7, "quote_volume": 1798.87667, "trades": 14, "taker_buy_volume": 303.7, "taker_buy_quote": 75.61863}, {"ts": 1768831500000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 1014.5, "quote_volume": 252.52497, "trades": 5, "taker_buy_volume": 201.1, "taker_buy_quote": 50.0739}, {"ts": 1768831560000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 151.2, "quote_volume": 37.63368, "trades": 1, "taker_buy_volume": 151.2, "taker_buy_quote": 37.63368}, {"ts": 1768831620000, "open": 0.2487, "high": 0.2491, "low": 0.2487, "close": 0.2491, "volume": 3323.0, "quote_volume": 826.96071, "trades": 11, "taker_buy_volume": 3323.0, "taker_buy_quote": 826.96071}, {"ts": 1768831680000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 34.9, "quote_volume": 8.6901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831740000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 150.0, "quote_volume": 37.335, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 37.335}, {"ts": 1768831800000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 1944.8, "quote_volume": 484.41944, "trades": 8, "taker_buy_volume": 596.2, "taker_buy_quote": 148.48304}, {"ts": 1768831860000, "open": 0.249, "high": 0.249, "low": 0.2487, "close": 0.2487, "volume": 331.2, "quote_volume": 82.42824, "trades": 2, "taker_buy_volume": 135.2, "taker_buy_quote": 33.62424}, {"ts": 1768831920000, "open": 0.2488, "high": 0.2491, "low": 0.2488, "close": 0.2491, "volume": 891.7, "quote_volume": 221.94247, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 111.96}, {"ts": 1768831980000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.2491, "volume": 826.7, "quote_volume": 205.98653, "trades": 4, "taker_buy_volume": 327.5, "taker_buy_quote": 81.59573}, {"ts": 1768832040000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832100000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 1666.3, "quote_volume": 415.24196, "trades": 5, "taker_buy_volume": 1350.2, "taker_buy_quote": 336.46984}, {"ts": 1768832160000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 1839.6, "quote_volume": 459.12092, "trades": 7, "taker_buy_volume": 1548.4, "taker_buy_quote": 386.46652}, {"ts": 1768832220000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 48.9, "quote_volume": 12.20055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832280000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 738.7, "quote_volume": 184.43685, "trades": 3, "taker_buy_volume": 304.5, "taker_buy_quote": 76.01711}, {"ts": 1768832340000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 127.6, "quote_volume": 31.86172, "trades": 1, "taker_buy_volume": 127.6, "taker_buy_quote": 31.86172}, {"ts": 1768832400000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 451.1, "quote_volume": 112.68478, "trades": 3, "taker_buy_volume": 146.3, "taker_buy_quote": 36.54574}, {"ts": 1768832460000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 454.7, "quote_volume": 113.59677, "trades": 2, "taker_buy_volume": 127.1, "taker_buy_quote": 31.76229}, {"ts": 1768832520000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 770.3, "quote_volume": 192.575, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 112.5}, {"ts": 1768832580000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 611.7, "quote_volume": 152.88, "trades": 2, "taker_buy_volume": 611.7, "taker_buy_quote": 152.88}, {"ts": 1768832640000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 668.6, "quote_volume": 167.11868, "trades": 3, "taker_buy_volume": 336.7, "taker_buy_quote": 84.17687}, {"ts": 1768832700000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 620.8, "quote_volume": 154.96876, "trades": 2, "taker_buy_volume": 170.8, "taker_buy_quote": 42.64876}, {"ts": 1768832760000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832820000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 742.5, "quote_volume": 185.55075, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 73.09575}, {"ts": 1768832880000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832940000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 289.9, "quote_volume": 72.40203, "trades": 2, "taker_buy_volume": 289.9, "taker_buy_quote": 72.40203}, {"ts": 1768833000000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 2100.7, "quote_volume": 525.655, "trades": 8, "taker_buy_volume": 1496.4, "taker_buy_quote": 374.48878}, {"ts": 1768833060000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 11957.6, "quote_volume": 2991.44852, "trades": 6, "taker_buy_volume": 957.9, "taker_buy_quote": 239.66658}, {"ts": 1768833120000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 140.9, "quote_volume": 35.25318, "trades": 1, "taker_buy_volume": 140.9, "taker_buy_quote": 35.25318}, {"ts": 1768833180000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 1948.3, "quote_volume": 486.49051, "trades": 5, "taker_buy_volume": 1498.3, "taker_buy_quote": 374.12551}, {"ts": 1768833240000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 450.0, "quote_volume": 112.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833300000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833360000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833420000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833480000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833540000, "open": 0.2491, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 4489.3, "quote_volume": 1118.55264, "trades": 8, "taker_buy_volume": 1385.8, "taker_buy_quote": 345.30733}, {"ts": 1768833600000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 5341.5, "quote_volume": 1331.92741, "trades": 10, "taker_buy_volume": 991.3, "taker_buy_quote": 247.13109}, {"ts": 1768833660000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833720000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833780000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833840000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833900000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 2434.0, "quote_volume": 605.97033, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833960000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834020000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 741.8, "quote_volume": 184.88574, "trades": 2, "taker_buy_volume": 741.8, "taker_buy_quote": 184.88574}, {"ts": 1768834080000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 25.9, "quote_volume": 6.45946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834140000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834200000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 624.9, "quote_volume": 155.91255, "trades": 2, "taker_buy_volume": 624.9, "taker_buy_quote": 155.91255}, {"ts": 1768834260000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 304.6, "quote_volume": 75.93678, "trades": 1, "taker_buy_volume": 304.6, "taker_buy_quote": 75.93678}, {"ts": 1768834320000, "open": 0.2493, "high": 0.2496, "low": 0.2493, "close": 0.2494, "volume": 8490.2, "quote_volume": 2117.94447, "trades": 18, "taker_buy_volume": 8322.3, "taker_buy_quote": 2076.05342}, {"ts": 1768834380000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 675.0, "quote_volume": 168.435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834440000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834500000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834560000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834620000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 74.0, "quote_volume": 18.4704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834680000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 834.5, "quote_volume": 208.3362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834740000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 300.0, "quote_volume": 74.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834800000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834860000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834920000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834980000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 785.1, "quote_volume": 196.275, "trades": 2, "taker_buy_volume": 785.1, "taker_buy_quote": 196.275}, {"ts": 1768835040000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 34.2, "quote_volume": 8.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835100000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835160000, "open": 0.2502, "high": 0.2502, "low": 0.2499, "close": 0.2499, "volume": 544.0, "quote_volume": 136.04523, "trades": 2, "taker_buy_volume": 211.9, "taker_buy_quote": 52.95381}, {"ts": 1768835220000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 22.0, "quote_volume": 5.4978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835280000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 3233.1, "quote_volume": 807.73669, "trades": 8, "taker_buy_volume": 311.9, "taker_buy_quote": 77.94381}, {"ts": 1768835340000, "open": 0.2499, "high": 0.2501, "low": 0.2499, "close": 0.2501, "volume": 1390.4, "quote_volume": 347.64111, "trades": 6, "taker_buy_volume": 1366.4, "taker_buy_quote": 341.64351}, {"ts": 1768835400000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835460000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835520000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835580000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 407.3, "quote_volume": 101.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835640000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 138.8, "quote_volume": 34.73309, "trades": 3, "taker_buy_volume": 138.8, "taker_buy_quote": 34.73309}, {"ts": 1768835700000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 713.5, "quote_volume": 178.6154, "trades": 4, "taker_buy_volume": 713.5, "taker_buy_quote": 178.6154}, {"ts": 1768835760000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 750.7, "quote_volume": 187.80035, "trades": 4, "taker_buy_volume": 335.6, "taker_buy_quote": 83.93356}, {"ts": 1768835820000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 291.9, "quote_volume": 72.94581, "trades": 1, "taker_buy_volume": 291.9, "taker_buy_quote": 72.94581}, {"ts": 1768835880000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835940000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 501.2, "quote_volume": 125.24988, "trades": 4, "taker_buy_volume": 285.2, "taker_buy_quote": 71.27148}, {"ts": 1768836000000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 2257.9, "quote_volume": 563.70985, "trades": 5, "taker_buy_volume": 408.3, "taker_buy_quote": 101.91168}, {"ts": 1768836060000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 1900.4, "quote_volume": 474.31596, "trades": 6, "taker_buy_volume": 1826.8, "taker_buy_quote": 455.93804}, {"ts": 1768836120000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836180000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 50.6, "quote_volume": 12.61964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836240000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 9209.4, "quote_volume": 2293.95355, "trades": 18, "taker_buy_volume": 3744.6, "taker_buy_quote": 932.86502}, {"ts": 1768836300000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 331.6, "quote_volume": 82.65722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836360000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 168.7, "quote_volume": 42.05691, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 42.05691}, {"ts": 1768836420000, "open": 0.2493, "high": 0.2495, "low": 0.2492, "close": 0.2492, "volume": 3167.0, "quote_volume": 789.72471, "trades": 10, "taker_buy_volume": 2271.6, "taker_buy_quote": 566.42766}, {"ts": 1768836480000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 557.7, "quote_volume": 139.07398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836540000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2488, "volume": 1896.5, "quote_volume": 471.92195, "trades": 4, "taker_buy_volume": 359.5, "taker_buy_quote": 89.40765}, {"ts": 1768836600000, "open": 0.2486, "high": 0.2489, "low": 0.2486, "close": 0.2489, "volume": 3016.1, "quote_volume": 750.39762, "trades": 8, "taker_buy_volume": 2037.8, "taker_buy_quote": 507.03676}, {"ts": 1768836660000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 265.3, "quote_volume": 65.95358, "trades": 1, "taker_buy_volume": 265.3, "taker_buy_quote": 65.95358}, {"ts": 1768836720000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836780000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836840000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 956.2, "quote_volume": 238.5269, "trades": 3, "taker_buy_volume": 618.7, "taker_buy_quote": 154.32065}, {"ts": 1768836900000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836960000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837020000, "open": 0.249, "high": 0.2493, "low": 0.2489, "close": 0.2493, "volume": 21372.3, "quote_volume": 5323.93403, "trades": 22, "taker_buy_volume": 15550.9, "taker_buy_quote": 3874.53332}, {"ts": 1768837080000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837140000, "open": 0.2486, "high": 0.2495, "low": 0.2486, "close": 0.2492, "volume": 26800.6, "quote_volume": 6679.17603, "trades": 59, "taker_buy_volume": 17382.7, "taker_buy_quote": 4331.93065}, {"ts": 1768837200000, "open": 0.2496, "high": 0.2503, "low": 0.2496, "close": 0.2503, "volume": 7561.2, "quote_volume": 1889.44728, "trades": 9, "taker_buy_volume": 6777.7, "taker_buy_quote": 1693.37424}, {"ts": 1768837260000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 4119.5, "quote_volume": 1029.87905, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837320000, "open": 0.25, "high": 0.2502, "low": 0.2494, "close": 0.2501, "volume": 46608.8, "quote_volume": 11643.8518, "trades": 76, "taker_buy_volume": 20007.9, "taker_buy_quote": 5000.23151}, {"ts": 1768837380000, "open": 0.2499, "high": 0.25, "low": 0.2497, "close": 0.2499, "volume": 4591.7, "quote_volume": 1147.35876, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837440000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 972.9, "quote_volume": 243.3183, "trades": 6, "taker_buy_volume": 268.9, "taker_buy_quote": 67.25189}, {"ts": 1768837500000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 313.3, "quote_volume": 78.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837560000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837620000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837680000, "open": 0.2499, "high": 0.2501, "low": 0.2499, "close": 0.2501, "volume": 1121.3, "quote_volume": 280.32665, "trades": 3, "taker_buy_volume": 581.5, "taker_buy_quote": 145.43063}, {"ts": 1768837740000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 80.0, "quote_volume": 20.016, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 20.016}, {"ts": 1768837800000, "open": 0.2503, "high": 0.2509, "low": 0.2503, "close": 0.2507, "volume": 5946.8, "quote_volume": 1490.39149, "trades": 27, "taker_buy_volume": 3586.4, "taker_buy_quote": 898.52056}, {"ts": 1768837860000, "open": 0.2505, "high": 0.2508, "low": 0.2505, "close": 0.2508, "volume": 214.0, "quote_volume": 53.66394, "trades": 3, "taker_buy_volume": 189.8, "taker_buy_quote": 47.60184}, {"ts": 1768837920000, "open": 0.2509, "high": 0.2514, "low": 0.2509, "close": 0.2511, "volume": 6771.9, "quote_volume": 1700.58172, "trades": 20, "taker_buy_volume": 6267.1, "taker_buy_quote": 1573.82644}, {"ts": 1768837980000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 594.4, "quote_volume": 149.33304, "trades": 5, "taker_buy_volume": 396.0, "taker_buy_quote": 99.5148}, {"ts": 1768838040000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838100000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 450.0, "quote_volume": 112.95, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.95}, {"ts": 1768838160000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838220000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2511, "volume": 1898.3, "quote_volume": 476.45854, "trades": 8, "taker_buy_volume": 180.2, "taker_buy_quote": 45.24822}, {"ts": 1768838280000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 1743.8, "quote_volume": 437.71679, "trades": 16, "taker_buy_volume": 229.9, "taker_buy_quote": 57.72789}, {"ts": 1768838340000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.2511, "volume": 971.1, "quote_volume": 243.70505, "trades": 4, "taker_buy_volume": 79.8, "taker_buy_quote": 20.03778}, {"ts": 1768838400000, "open": 0.251, "high": 0.251, "low": 0.2507, "close": 0.2507, "volume": 13958.0, "quote_volume": 3500.78904, "trades": 55, "taker_buy_volume": 2248.3, "taker_buy_quote": 563.7293}, {"ts": 1768838460000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838520000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838580000, "open": 0.2508, "high": 0.2512, "low": 0.2508, "close": 0.251, "volume": 520.6, "quote_volume": 130.68989, "trades": 4, "taker_buy_volume": 102.7, "taker_buy_quote": 25.78107}, {"ts": 1768838640000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 79.6, "quote_volume": 19.99552, "trades": 1, "taker_buy_volume": 79.6, "taker_buy_quote": 19.99552}, {"ts": 1768838700000, "open": 0.2512, "high": 0.2515, "low": 0.2512, "close": 0.2515, "volume": 1107.2, "quote_volume": 278.30741, "trades": 8, "taker_buy_volume": 691.2, "taker_buy_quote": 173.78741}, {"ts": 1768838760000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 704.2, "quote_volume": 176.92308, "trades": 5, "taker_buy_volume": 704.2, "taker_buy_quote": 176.92308}, {"ts": 1768838820000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 1209.7, "quote_volume": 303.9556, "trades": 6, "taker_buy_volume": 259.8, "taker_buy_quote": 65.31372}, {"ts": 1768838880000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838940000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 245.5, "quote_volume": 61.64505, "trades": 2, "taker_buy_volume": 245.5, "taker_buy_quote": 61.64505}, {"ts": 1768839000000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 23.9, "quote_volume": 6.00607, "trades": 1, "taker_buy_volume": 23.9, "taker_buy_quote": 6.00607}, {"ts": 1768839060000, "open": 0.2513, "high": 0.2517, "low": 0.2513, "close": 0.2517, "volume": 8105.8, "quote_volume": 2038.86693, "trades": 16, "taker_buy_volume": 8105.8, "taker_buy_quote": 2038.86693}, {"ts": 1768839120000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 341.5, "quote_volume": 85.88725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839180000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839240000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839300000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 1350.0, "quote_volume": 339.525, "trades": 8, "taker_buy_volume": 790.1, "taker_buy_quote": 198.71015}, {"ts": 1768839360000, "open": 0.2516, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 903.0, "quote_volume": 227.3034, "trades": 11, "taker_buy_volume": 603.4, "taker_buy_quote": 151.89408}, {"ts": 1768839420000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 150.0, "quote_volume": 37.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839480000, "open": 0.2516, "high": 0.2517, "low": 0.2515, "close": 0.2517, "volume": 1725.9, "quote_volume": 434.23433, "trades": 4, "taker_buy_volume": 852.4, "taker_buy_quote": 214.50408}, {"ts": 1768839540000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839600000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839660000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 2614.7, "quote_volume": 658.71796, "trades": 12, "taker_buy_volume": 666.9, "taker_buy_quote": 168.04183}, {"ts": 1768839720000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 6150.5, "quote_volume": 1549.33111, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839780000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 2494.7, "quote_volume": 628.09324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839840000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 450.0, "quote_volume": 113.355, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 113.355}, {"ts": 1768839900000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 845.9, "quote_volume": 213.14207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839960000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 676.4, "quote_volume": 170.27221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840020000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 904.4, "quote_volume": 227.8253, "trades": 5, "taker_buy_volume": 69.4, "taker_buy_quote": 17.4888}, {"ts": 1768840080000, "open": 0.2519, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 2639.1, "quote_volume": 664.77236, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 226.755}, {"ts": 1768840140000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 2042.9, "quote_volume": 514.31043, "trades": 6, "taker_buy_volume": 1125.0, "taker_buy_quote": 283.275}, {"ts": 1768840200000, "open": 0.2516, "high": 0.2516, "low": 0.251, "close": 0.251, "volume": 13902.1, "quote_volume": 3492.93571, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840260000, "open": 0.2511, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 1655.8, "quote_volume": 415.52388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840320000, "open": 0.251, "high": 0.2514, "low": 0.251, "close": 0.2513, "volume": 9033.6, "quote_volume": 2269.64074, "trades": 15, "taker_buy_volume": 9033.6, "taker_buy_quote": 2269.64074}, {"ts": 1768840380000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840440000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 685.4, "quote_volume": 172.44664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840500000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840560000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 821.5, "quote_volume": 206.28763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840620000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 2635.3, "quote_volume": 661.15177, "trades": 7, "taker_buy_volume": 450.0, "taker_buy_quote": 112.86}, {"ts": 1768840680000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840740000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 5984.7, "quote_volume": 1500.98188, "trades": 8, "taker_buy_volume": 880.0, "taker_buy_quote": 220.72312}, {"ts": 1768840800000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 656.4, "quote_volume": 164.67012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840860000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 2781.8, "quote_volume": 697.35738, "trades": 3, "taker_buy_volume": 398.8, "taker_buy_quote": 99.93928}, {"ts": 1768840920000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840980000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 79.7, "quote_volume": 19.96485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841040000, "open": 0.2506, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 1769.7, "quote_volume": 443.70542, "trades": 5, "taker_buy_volume": 1319.7, "taker_buy_quote": 330.80042}, {"ts": 1768841100000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 8075.4, "quote_volume": 2024.81041, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841160000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841220000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 20.9, "quote_volume": 5.24381, "trades": 1, "taker_buy_volume": 20.9, "taker_buy_quote": 5.24381}, {"ts": 1768841280000, "open": 0.2508, "high": 0.2508, "low": 0.2505, "close": 0.2505, "volume": 1109.6, "quote_volume": 278.19315, "trades": 2, "taker_buy_volume": 315.1, "taker_buy_quote": 78.93255}, {"ts": 1768841340000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 2993.5, "quote_volume": 748.94469, "trades": 7, "taker_buy_volume": 1795.2, "taker_buy_quote": 449.15904}, {"ts": 1768841400000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 1432.4, "quote_volume": 358.38648, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841460000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 665.5, "quote_volume": 166.49849, "trades": 5, "taker_buy_volume": 351.2, "taker_buy_quote": 87.87024}, {"ts": 1768841520000, "open": 0.2502, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 4835.0, "quote_volume": 1209.35422, "trades": 13, "taker_buy_volume": 1653.3, "taker_buy_quote": 413.65566}, {"ts": 1768841580000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841640000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 1115.9, "quote_volume": 279.45609, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 112.68}, {"ts": 1768841700000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 1649.4, "quote_volume": 413.13286, "trades": 3, "taker_buy_volume": 1649.4, "taker_buy_quote": 413.13286}, {"ts": 1768841760000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 36.1, "quote_volume": 9.04305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841820000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841880000, "open": 0.2504, "high": 0.2506, "low": 0.2503, "close": 0.2506, "volume": 6944.8, "quote_volume": 1739.39686, "trades": 25, "taker_buy_volume": 3680.6, "taker_buy_quote": 921.8796}, {"ts": 1768841940000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842000000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 450.0, "quote_volume": 112.68, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.68}, {"ts": 1768842060000, "open": 0.2505, "high": 0.2509, "low": 0.2505, "close": 0.2508, "volume": 2519.6, "quote_volume": 631.53883, "trades": 10, "taker_buy_volume": 1694.1, "taker_buy_quote": 424.54094}, {"ts": 1768842120000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842180000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842240000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842300000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842360000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 491.5, "quote_volume": 123.07575, "trades": 2, "taker_buy_volume": 41.5, "taker_buy_quote": 10.39575}, {"ts": 1768842420000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842480000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 28.8, "quote_volume": 7.2144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842540000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842600000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 925.0, "quote_volume": 231.7125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842660000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842720000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 450.0, "quote_volume": 112.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842780000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842840000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 120.1, "quote_volume": 30.09706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842900000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 900.0, "quote_volume": 225.405, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 225.405}, {"ts": 1768842960000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 612.9, "quote_volume": 153.56403, "trades": 2, "taker_buy_volume": 612.9, "taker_buy_quote": 153.56403}, {"ts": 1768843020000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 287.1, "quote_volume": 71.97597, "trades": 1, "taker_buy_volume": 287.1, "taker_buy_quote": 71.97597}, {"ts": 1768843080000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843140000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843200000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 450.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.86}, {"ts": 1768843260000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843320000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 450.0, "quote_volume": 112.905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843380000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843440000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 450.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.86}, {"ts": 1768843500000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843560000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 450.0, "quote_volume": 112.905, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.905}, {"ts": 1768843620000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843680000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843740000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 320.1, "quote_volume": 80.28108, "trades": 1, "taker_buy_volume": 320.1, "taker_buy_quote": 80.28108}, {"ts": 1768843800000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843860000, "open": 0.2502, "high": 0.2502, "low": 0.2499, "close": 0.25, "volume": 8839.8, "quote_volume": 2210.22986, "trades": 19, "taker_buy_volume": 3475.7, "taker_buy_quote": 869.1078}, {"ts": 1768843920000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 1652.3, "quote_volume": 413.48669, "trades": 14, "taker_buy_volume": 1652.3, "taker_buy_quote": 413.48669}, {"ts": 1768843980000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 187.2, "quote_volume": 46.81872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844040000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 347.7, "quote_volume": 86.925, "trades": 1, "taker_buy_volume": 347.7, "taker_buy_quote": 86.925}, {"ts": 1768844100000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844160000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844220000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 1123.3, "quote_volume": 280.87, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844280000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844340000, "open": 0.2497, "high": 0.2499, "low": 0.2497, "close": 0.2499, "volume": 1226.4, "quote_volume": 306.3693, "trades": 4, "taker_buy_volume": 1226.4, "taker_buy_quote": 306.3693}, {"ts": 1768844400000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844460000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 370.7, "quote_volume": 92.63793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844520000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844580000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844640000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 634.0, "quote_volume": 158.4182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844700000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 313.2, "quote_volume": 78.23736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844760000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844820000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 218.0, "quote_volume": 54.4564, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 12.49}, {"ts": 1768844880000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 448.3, "quote_volume": 111.97735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844940000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845000000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845060000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 336.1, "quote_volume": 83.95778, "trades": 1, "taker_buy_volume": 336.1, "taker_buy_quote": 83.95778}, {"ts": 1768845120000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845180000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 257.6, "quote_volume": 64.37424, "trades": 2, "taker_buy_volume": 257.6, "taker_buy_quote": 64.37424}, {"ts": 1768845240000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845300000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845360000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845420000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845480000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845540000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845600000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 166.9, "quote_volume": 41.67493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845660000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845720000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845780000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 1492.1, "quote_volume": 372.57737, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845840000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845900000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 618.7, "quote_volume": 154.44439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845960000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 450.0, "quote_volume": 112.275, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.275}, {"ts": 1768846020000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846080000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 28.6, "quote_volume": 7.12998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846140000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 44.5, "quote_volume": 11.10275, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 11.10275}, {"ts": 1768846200000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 168.7, "quote_volume": 42.14126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846260000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846320000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 249.1, "quote_volume": 62.17536, "trades": 1, "taker_buy_volume": 249.1, "taker_buy_quote": 62.17536}, {"ts": 1768846380000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846440000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846500000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846560000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 1057.9, "quote_volume": 263.99211, "trades": 5, "taker_buy_volume": 741.9, "taker_buy_quote": 185.13324}, {"ts": 1768846620000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846680000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846740000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 48.1, "quote_volume": 12.01538, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 12.01538}, {"ts": 1768846800000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846860000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846920000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846980000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847040000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847100000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 883.2, "quote_volume": 220.53504, "trades": 2, "taker_buy_volume": 883.2, "taker_buy_quote": 220.53504}, {"ts": 1768847160000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847220000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847280000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847340000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847400000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847460000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847520000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 257.1, "quote_volume": 64.06932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847580000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 335.3, "quote_volume": 83.62382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847640000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 168.7, "quote_volume": 42.07378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847700000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847760000, "open": 0.2491, "high": 0.2495, "low": 0.2491, "close": 0.2495, "volume": 4299.9, "quote_volume": 1071.83584, "trades": 8, "taker_buy_volume": 3499.7, "taker_buy_quote": 872.28844}, {"ts": 1768847820000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 37.8, "quote_volume": 9.4311, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 9.4311}, {"ts": 1768847880000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 1628.0, "quote_volume": 406.92696, "trades": 4, "taker_buy_volume": 407.0, "taker_buy_quote": 101.7093}, {"ts": 1768847940000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848000000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848060000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 1921.0, "quote_volume": 480.13065, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848120000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 472.5, "quote_volume": 118.17225, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 118.17225}, {"ts": 1768848180000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848240000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 38.9, "quote_volume": 9.74056, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 9.74056}, {"ts": 1768848300000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848360000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 766.2, "quote_volume": 191.9331, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 112.725}, {"ts": 1768848420000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848480000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848540000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848600000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 283.7, "quote_volume": 71.03848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848660000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 3786.0, "quote_volume": 947.15588, "trades": 17, "taker_buy_volume": 1857.3, "taker_buy_quote": 464.68514}, {"ts": 1768848720000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 1010.5, "quote_volume": 252.62111, "trades": 4, "taker_buy_volume": 971.6, "taker_buy_quote": 242.9}, {"ts": 1768848780000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848840000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848900000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 2676.3, "quote_volume": 669.0164, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848960000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849020000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849080000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 2124.1, "quote_volume": 531.025, "trades": 3, "taker_buy_volume": 2124.1, "taker_buy_quote": 531.025}, {"ts": 1768849140000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849200000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 928.5, "quote_volume": 232.33967, "trades": 5, "taker_buy_volume": 928.5, "taker_buy_quote": 232.33967}, {"ts": 1768849260000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849320000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 35.9, "quote_volume": 8.99654, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 8.99654}, {"ts": 1768849380000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 441.9, "quote_volume": 110.74915, "trades": 2, "taker_buy_volume": 90.1, "taker_buy_quote": 22.58807}, {"ts": 1768849440000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849500000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849560000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849620000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 514.3, "quote_volume": 128.68265, "trades": 6, "taker_buy_volume": 90.1, "taker_buy_quote": 22.55203}, {"ts": 1768849680000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 35.9, "quote_volume": 8.98577, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 8.98577}, {"ts": 1768849740000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 1151.9, "quote_volume": 288.19588, "trades": 7, "taker_buy_volume": 30.7, "taker_buy_quote": 7.67807}, {"ts": 1768849800000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 50.5, "quote_volume": 12.625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849860000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 1118.9, "quote_volume": 279.66611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849920000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 1004.1, "quote_volume": 251.04237, "trades": 4, "taker_buy_volume": 920.5, "taker_buy_quote": 230.13401}, {"ts": 1768849980000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 1453.4, "quote_volume": 363.38708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850040000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850100000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850160000, "open": 0.2504, "high": 0.2513, "low": 0.2504, "close": 0.2511, "volume": 5089.8, "quote_volume": 1277.94294, "trades": 22, "taker_buy_volume": 3501.8, "taker_buy_quote": 879.15846}, {"ts": 1768850220000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850280000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 474.9, "quote_volume": 119.13658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850340000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 163.5, "quote_volume": 40.9731, "trades": 1, "taker_buy_volume": 163.5, "taker_buy_quote": 40.9731}, {"ts": 1768850400000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850460000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 799.4, "quote_volume": 200.2497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850520000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850580000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850640000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850700000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850760000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 830.8, "quote_volume": 207.94924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850820000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 620.0, "quote_volume": 155.119, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 112.59}, {"ts": 1768850880000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850940000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851000000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 5228.0, "quote_volume": 1307.4663, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851060000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 1090.6, "quote_volume": 272.695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851120000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 406.0, "quote_volume": 101.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851180000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 47.7, "quote_volume": 11.925, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 11.925}, {"ts": 1768851240000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 41.0, "quote_volume": 10.25, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.25}, {"ts": 1768851300000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851360000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851420000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 1254.2, "quote_volume": 313.83626, "trades": 3, "taker_buy_volume": 804.2, "taker_buy_quote": 201.24626}, {"ts": 1768851480000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851540000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851600000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851660000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851720000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 90.1, "quote_volume": 22.525, "trades": 1, "taker_buy_volume": 90.1, "taker_buy_quote": 22.525}, {"ts": 1768851780000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851840000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851900000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851960000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852020000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852080000, "open": 0.2498, "high": 0.2498, "low": 0.2496, "close": 0.2496, "volume": 1364.6, "quote_volume": 340.78176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852140000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852200000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852260000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852320000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852380000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852440000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852500000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852560000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852620000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852680000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852740000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 450.0, "quote_volume": 112.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852800000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 3969.7, "quote_volume": 989.33483, "trades": 22, "taker_buy_volume": 2130.9, "taker_buy_quote": 531.06347}, {"ts": 1768852860000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852920000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 511.7, "quote_volume": 127.61798, "trades": 4, "taker_buy_volume": 61.7, "taker_buy_quote": 15.38798}, {"ts": 1768852980000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 26.3, "quote_volume": 6.55922, "trades": 1, "taker_buy_volume": 26.3, "taker_buy_quote": 6.55922}, {"ts": 1768853040000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 470.0, "quote_volume": 117.218, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 4.988}, {"ts": 1768853100000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853160000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853220000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 54.3, "quote_volume": 13.5207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853280000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 328.5, "quote_volume": 81.74767, "trades": 4, "taker_buy_volume": 200.8, "taker_buy_quote": 49.95904}, {"ts": 1768853340000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 305.5, "quote_volume": 75.97785, "trades": 2, "taker_buy_volume": 305.5, "taker_buy_quote": 75.97785}, {"ts": 1768853400000, "open": 0.2485, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 3163.5, "quote_volume": 785.89058, "trades": 6, "taker_buy_volume": 1941.7, "taker_buy_quote": 482.27328}, {"ts": 1768853460000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 1711.4, "quote_volume": 425.2829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853520000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 814.6, "quote_volume": 202.4281, "trades": 2, "taker_buy_volume": 814.6, "taker_buy_quote": 202.4281}, {"ts": 1768853580000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853640000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 12396.4, "quote_volume": 3078.23441, "trades": 19, "taker_buy_volume": 2602.6, "taker_buy_quote": 646.40436}, {"ts": 1768853700000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2485, "volume": 3974.1, "quote_volume": 987.07562, "trades": 9, "taker_buy_volume": 3974.1, "taker_buy_quote": 987.07562}, {"ts": 1768853760000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 1350.0, "quote_volume": 335.385, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 111.825}, {"ts": 1768853820000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 38.3, "quote_volume": 9.51755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853880000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853940000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854000000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854060000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854120000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 450.0, "quote_volume": 111.78, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 111.78}, {"ts": 1768854180000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854240000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854300000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854360000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 674.6, "quote_volume": 167.57064, "trades": 3, "taker_buy_volume": 674.6, "taker_buy_quote": 167.57064}, {"ts": 1768854420000, "open": 0.2486, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 2582.1, "quote_volume": 642.16606, "trades": 6, "taker_buy_volume": 2582.1, "taker_buy_quote": 642.16606}, {"ts": 1768854480000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854540000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 708.5, "quote_volume": 176.31022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854600000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854660000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 92.5, "quote_volume": 22.9955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854720000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 4951.1, "quote_volume": 1228.88606, "trades": 3, "taker_buy_volume": 680.4, "taker_buy_quote": 168.89832}, {"ts": 1768854780000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854840000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 2416.0, "quote_volume": 599.3196, "trades": 7, "taker_buy_volume": 2416.0, "taker_buy_quote": 599.3196}, {"ts": 1768854900000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.248, "volume": 2233.5, "quote_volume": 553.86517, "trades": 7, "taker_buy_volume": 1853.5, "taker_buy_quote": 459.62517}, {"ts": 1768854960000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855020000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 939.9, "quote_volume": 233.23419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855080000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855140000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855200000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 3287.2, "quote_volume": 815.69012, "trades": 12, "taker_buy_volume": 2837.2, "taker_buy_quote": 704.04512}, {"ts": 1768855260000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855320000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855380000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855440000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 200.1, "quote_volume": 49.66482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855500000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 2774.5, "quote_volume": 688.8327, "trades": 6, "taker_buy_volume": 2324.5, "taker_buy_quote": 577.1877}, {"ts": 1768855560000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 892.1, "quote_volume": 221.5028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855620000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 450.0, "quote_volume": 111.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855680000, "open": 0.2482, "high": 0.2486, "low": 0.2482, "close": 0.2485, "volume": 7927.2, "quote_volume": 1969.66198, "trades": 13, "taker_buy_volume": 7304.9, "taker_buy_quote": 1815.02043}, {"ts": 1768855740000, "open": 0.2483, "high": 0.2483, "low": 0.248, "close": 0.248, "volume": 4238.2, "quote_volume": 1051.6432, "trades": 12, "taker_buy_volume": 1036.9, "taker_buy_quote": 257.22358}, {"ts": 1768855800000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 506.2, "quote_volume": 125.48698, "trades": 2, "taker_buy_volume": 506.2, "taker_buy_quote": 125.48698}, {"ts": 1768855860000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855920000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 450.2, "quote_volume": 111.55958, "trades": 2, "taker_buy_volume": 450.2, "taker_buy_quote": 111.55958}, {"ts": 1768855980000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 165.2, "quote_volume": 40.95308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856040000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 450.0, "quote_volume": 111.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856100000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856160000, "open": 0.2478, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 3855.6, "quote_volume": 956.01607, "trades": 12, "taker_buy_volume": 3855.6, "taker_buy_quote": 956.01607}, {"ts": 1768856220000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 168.7, "quote_volume": 41.85447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856280000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 450.0, "quote_volume": 111.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856340000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 618.7, "quote_volume": 153.49947, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 111.645}, {"ts": 1768856400000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 450.0, "quote_volume": 111.69, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856460000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 190.8, "quote_volume": 47.33748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856520000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 1695.9, "quote_volume": 420.87738, "trades": 7, "taker_buy_volume": 1695.9, "taker_buy_quote": 420.87738}, {"ts": 1768856580000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2479, "volume": 2647.0, "quote_volume": 656.33113, "trades": 8, "taker_buy_volume": 1121.3, "taker_buy_quote": 277.92527}, {"ts": 1768856640000, "open": 0.2478, "high": 0.248, "low": 0.2477, "close": 0.2477, "volume": 5235.2, "quote_volume": 1297.80218, "trades": 14, "taker_buy_volume": 2604.4, "taker_buy_quote": 645.77906}, {"ts": 1768856700000, "open": 0.2478, "high": 0.2481, "low": 0.2475, "close": 0.2478, "volume": 20667.5, "quote_volume": 5121.15011, "trades": 46, "taker_buy_volume": 13933.2, "taker_buy_quote": 3453.02636}, {"ts": 1768856760000, "open": 0.2476, "high": 0.2481, "low": 0.2476, "close": 0.2478, "volume": 9538.6, "quote_volume": 2364.11042, "trades": 30, "taker_buy_volume": 6772.1, "taker_buy_quote": 1678.57064}, {"ts": 1768856820000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 206.8, "quote_volume": 51.20749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856880000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 30.6, "quote_volume": 7.5735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856940000, "open": 0.2474, "high": 0.2482, "low": 0.2473, "close": 0.2478, "volume": 15757.6, "quote_volume": 3903.91376, "trades": 38, "taker_buy_volume": 10557.6, "taker_buy_quote": 2616.93191}, {"ts": 1768857000000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857060000, "open": 0.2474, "high": 0.2477, "low": 0.247, "close": 0.2475, "volume": 17219.4, "quote_volume": 4259.29827, "trades": 58, "taker_buy_volume": 10813.4, "taker_buy_quote": 2675.46981}, {"ts": 1768857120000, "open": 0.2476, "high": 0.2476, "low": 0.2472, "close": 0.2472, "volume": 927.3, "quote_volume": 229.39698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857180000, "open": 0.2471, "high": 0.2472, "low": 0.2469, "close": 0.2472, "volume": 3278.9, "quote_volume": 809.96491, "trades": 9, "taker_buy_volume": 1123.4, "taker_buy_quote": 277.66766}, {"ts": 1768857240000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 450.0, "quote_volume": 111.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857300000, "open": 0.247, "high": 0.2473, "low": 0.2467, "close": 0.247, "volume": 12431.2, "quote_volume": 3071.09122, "trades": 55, "taker_buy_volume": 7356.5, "taker_buy_quote": 1818.14858}, {"ts": 1768857360000, "open": 0.247, "high": 0.2472, "low": 0.247, "close": 0.2471, "volume": 3393.3, "quote_volume": 838.41426, "trades": 10, "taker_buy_volume": 1153.2, "taker_buy_quote": 284.84055}, {"ts": 1768857420000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 121.4, "quote_volume": 29.97366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857480000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 502.0, "quote_volume": 123.9438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857540000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857600000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2472, "volume": 3912.0, "quote_volume": 967.09318, "trades": 12, "taker_buy_volume": 3462.0, "taker_buy_quote": 855.85318}, {"ts": 1768857660000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857720000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 377.2, "quote_volume": 93.20612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857780000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 423.3, "quote_volume": 104.5551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857840000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 817.6, "quote_volume": 201.90668, "trades": 5, "taker_buy_volume": 315.6, "taker_buy_quote": 77.9532}, {"ts": 1768857900000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 441.2, "quote_volume": 108.91763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857960000, "open": 0.2469, "high": 0.2473, "low": 0.2469, "close": 0.2473, "volume": 4153.0, "quote_volume": 1026.29988, "trades": 12, "taker_buy_volume": 3703.0, "taker_buy_quote": 915.01488}, {"ts": 1768858020000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 979.2, "quote_volume": 242.09395, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858080000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 735.5, "quote_volume": 181.81342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858140000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 803.6, "quote_volume": 198.56956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858200000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 279.9, "quote_volume": 69.1353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858260000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 364.9, "quote_volume": 90.11082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858320000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 410.1, "quote_volume": 101.27406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858380000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 764.0, "quote_volume": 188.59267, "trades": 4, "taker_buy_volume": 374.7, "taker_buy_quote": 92.51343}, {"ts": 1768858440000, "open": 0.2468, "high": 0.2472, "low": 0.2467, "close": 0.2472, "volume": 13326.7, "quote_volume": 3291.48472, "trades": 39, "taker_buy_volume": 12089.9, "taker_buy_quote": 2986.15667}, {"ts": 1768858500000, "open": 0.2472, "high": 0.2472, "low": 0.2468, "close": 0.2468, "volume": 1242.4, "quote_volume": 306.79537, "trades": 6, "taker_buy_volume": 60.6, "taker_buy_quote": 14.98032}, {"ts": 1768858560000, "open": 0.2467, "high": 0.2472, "low": 0.2467, "close": 0.2468, "volume": 15286.6, "quote_volume": 3775.25256, "trades": 43, "taker_buy_volume": 10519.2, "taker_buy_quote": 2598.52182}, {"ts": 1768858620000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 440.0, "quote_volume": 108.548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858680000, "open": 0.2466, "high": 0.2469, "low": 0.2465, "close": 0.2469, "volume": 1688.0, "quote_volume": 416.54192, "trades": 6, "taker_buy_volume": 1124.8, "taker_buy_quote": 277.66812}, {"ts": 1768858740000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 226.9, "quote_volume": 55.97623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858800000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858860000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858920000, "open": 0.2467, "high": 0.2471, "low": 0.2467, "close": 0.2469, "volume": 6270.7, "quote_volume": 1548.11689, "trades": 20, "taker_buy_volume": 4993.8, "taker_buy_quote": 1232.92566}, {"ts": 1768858980000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859040000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859100000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 559.2, "quote_volume": 138.01056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859160000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 1251.9, "quote_volume": 308.93373, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 111.06}, {"ts": 1768859220000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859280000, "open": 0.2467, "high": 0.2471, "low": 0.2467, "close": 0.2471, "volume": 5235.3, "quote_volume": 1292.85148, "trades": 15, "taker_buy_volume": 4521.4, "taker_buy_quote": 1116.64293}, {"ts": 1768859340000, "open": 0.2469, "high": 0.2469, "low": 0.2465, "close": 0.2465, "volume": 5190.5, "quote_volume": 1280.64272, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859400000, "open": 0.2466, "high": 0.2468, "low": 0.2466, "close": 0.2468, "volume": 2626.2, "quote_volume": 647.95857, "trades": 7, "taker_buy_volume": 2626.2, "taker_buy_quote": 647.95857}, {"ts": 1768859460000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859520000, "open": 0.2466, "high": 0.2468, "low": 0.2464, "close": 0.2464, "volume": 9557.5, "quote_volume": 2356.32783, "trades": 26, "taker_buy_volume": 4587.7, "taker_buy_quote": 1131.44851}, {"ts": 1768859580000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 163.9, "quote_volume": 40.40135, "trades": 2, "taker_buy_volume": 163.9, "taker_buy_quote": 40.40135}, {"ts": 1768859640000, "open": 0.2463, "high": 0.247, "low": 0.2462, "close": 0.2464, "volume": 15994.2, "quote_volume": 3944.1293, "trades": 49, "taker_buy_volume": 10655.4, "taker_buy_quote": 2628.52582}, {"ts": 1768859700000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 450.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859760000, "open": 0.2463, "high": 0.2467, "low": 0.2462, "close": 0.2464, "volume": 6991.3, "quote_volume": 1723.11016, "trades": 20, "taker_buy_volume": 3379.2, "taker_buy_quote": 833.28332}, {"ts": 1768859820000, "open": 0.2464, "high": 0.2466, "low": 0.2464, "close": 0.2466, "volume": 2814.9, "quote_volume": 693.92723, "trades": 10, "taker_buy_volume": 2364.9, "taker_buy_quote": 583.04723}, {"ts": 1768859880000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 1400.0, "quote_volume": 344.865, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859940000, "open": 0.2462, "high": 0.2464, "low": 0.2458, "close": 0.2459, "volume": 38008.3, "quote_volume": 9357.67025, "trades": 140, "taker_buy_volume": 25830.2, "taker_buy_quote": 6360.89406}, {"ts": 1768860000000, "open": 0.246, "high": 0.2462, "low": 0.2459, "close": 0.2462, "volume": 10698.8, "quote_volume": 2632.40409, "trades": 47, "taker_buy_volume": 8313.1, "taker_buy_quote": 2045.59171}, {"ts": 1768860060000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 307.7, "quote_volume": 75.6942, "trades": 3, "taker_buy_volume": 67.5, "taker_buy_quote": 16.605}, {"ts": 1768860120000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 450.0, "quote_volume": 110.835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860180000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 81.2, "quote_volume": 20.00768, "trades": 1, "taker_buy_volume": 81.2, "taker_buy_quote": 20.00768}, {"ts": 1768860240000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 369.6, "quote_volume": 91.1064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860300000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 194.5, "quote_volume": 47.9248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860360000, "open": 0.2465, "high": 0.2465, "low": 0.2457, "close": 0.2458, "volume": 10514.6, "quote_volume": 2587.04833, "trades": 41, "taker_buy_volume": 4290.2, "taker_buy_quote": 1055.56092}, {"ts": 1768860420000, "open": 0.2458, "high": 0.2462, "low": 0.2457, "close": 0.2458, "volume": 16276.3, "quote_volume": 4003.49572, "trades": 47, "taker_buy_volume": 10176.9, "taker_buy_quote": 2503.87989}, {"ts": 1768860480000, "open": 0.2458, "high": 0.2459, "low": 0.2456, "close": 0.2459, "volume": 8755.5, "quote_volume": 2152.00222, "trades": 19, "taker_buy_volume": 6656.2, "taker_buy_quote": 1636.27914}, {"ts": 1768860540000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2457, "volume": 10520.5, "quote_volume": 2584.4992, "trades": 41, "taker_buy_volume": 5418.1, "taker_buy_quote": 1331.4064}, {"ts": 1768860600000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 89.4, "quote_volume": 21.97034, "trades": 2, "taker_buy_volume": 89.4, "taker_buy_quote": 21.97034}, {"ts": 1768860660000, "open": 0.2455, "high": 0.2457, "low": 0.2451, "close": 0.2454, "volume": 41743.1, "quote_volume": 10245.07638, "trades": 146, "taker_buy_volume": 25792.7, "taker_buy_quote": 6332.30504}, {"ts": 1768860720000, "open": 0.2452, "high": 0.2455, "low": 0.2446, "close": 0.2449, "volume": 51264.1, "quote_volume": 12562.14307, "trades": 158, "taker_buy_volume": 32806.6, "taker_buy_quote": 8042.39264}, {"ts": 1768860780000, "open": 0.2449, "high": 0.245, "low": 0.2444, "close": 0.2447, "volume": 18600.5, "quote_volume": 4551.29074, "trades": 60, "taker_buy_volume": 10916.0, "taker_buy_quote": 2671.62342}, {"ts": 1768860840000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 3064.1, "quote_volume": 750.39809, "trades": 9, "taker_buy_volume": 3064.1, "taker_buy_quote": 750.39809}, {"ts": 1768860900000, "open": 0.2453, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 1848.6, "quote_volume": 453.087, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860960000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 2479.2, "quote_volume": 608.14776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861020000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 3053.6, "quote_volume": 748.69752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861080000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861140000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861200000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861260000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861320000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 63.6, "quote_volume": 15.59472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861380000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 199.8, "quote_volume": 48.97098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861440000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861500000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861560000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861620000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861680000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861740000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 59.2, "quote_volume": 14.51584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861800000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861860000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861920000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.245, "volume": 4641.1, "quote_volume": 1136.81155, "trades": 16, "taker_buy_volume": 4443.0, "taker_buy_quote": 1088.25724}, {"ts": 1768861980000, "open": 0.2446, "high": 0.2449, "low": 0.2446, "close": 0.2449, "volume": 4718.9, "quote_volume": 1154.94366, "trades": 9, "taker_buy_volume": 4718.9, "taker_buy_quote": 1154.94366}, {"ts": 1768862040000, "open": 0.2447, "high": 0.2447, "low": 0.2444, "close": 0.2444, "volume": 1088.6, "quote_volume": 266.28301, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862100000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862160000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862220000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862280000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862340000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862400000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862460000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862520000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862580000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 190.1, "quote_volume": 46.47944, "trades": 3, "taker_buy_volume": 190.1, "taker_buy_quote": 46.47944}, {"ts": 1768862640000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 1114.4, "quote_volume": 272.62186, "trades": 7, "taker_buy_volume": 1114.4, "taker_buy_quote": 272.62186}, {"ts": 1768862700000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862760000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 5305.8, "quote_volume": 1295.62804, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862820000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 1133.9, "quote_volume": 277.13297, "trades": 4, "taker_buy_volume": 1133.9, "taker_buy_quote": 277.13297}, {"ts": 1768862880000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862940000, "open": 0.2443, "high": 0.2445, "low": 0.2441, "close": 0.2441, "volume": 3308.4, "quote_volume": 808.32444, "trades": 17, "taker_buy_volume": 3245.9, "taker_buy_quote": 793.06819}, {"ts": 1768863000000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 186.9, "quote_volume": 45.69705, "trades": 1, "taker_buy_volume": 186.9, "taker_buy_quote": 45.69705}, {"ts": 1768863060000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863120000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 1849.8, "quote_volume": 452.82694, "trades": 4, "taker_buy_volume": 1849.8, "taker_buy_quote": 452.82694}, {"ts": 1768863180000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 1010.5, "quote_volume": 248.12898, "trades": 5, "taker_buy_volume": 1010.5, "taker_buy_quote": 248.12898}, {"ts": 1768863240000, "open": 0.2459, "high": 0.246, "low": 0.2453, "close": 0.2453, "volume": 12859.8, "quote_volume": 3158.47944, "trades": 24, "taker_buy_volume": 1057.9, "taker_buy_quote": 260.18218}, {"ts": 1768863300000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863360000, "open": 0.2453, "high": 0.2453, "low": 0.2449, "close": 0.2449, "volume": 5098.3, "quote_volume": 1249.55273, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863420000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 102.0, "quote_volume": 24.99, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 24.99}, {"ts": 1768863480000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863540000, "open": 0.2446, "high": 0.2446, "low": 0.244, "close": 0.244, "volume": 591.9, "quote_volume": 144.57877, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863600000, "open": 0.2443, "high": 0.2449, "low": 0.2443, "close": 0.2449, "volume": 616.4, "quote_volume": 150.71254, "trades": 11, "taker_buy_volume": 616.4, "taker_buy_quote": 150.71254}, {"ts": 1768863660000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863720000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863780000, "open": 0.2448, "high": 0.2448, "low": 0.2444, "close": 0.2444, "volume": 163.9, "quote_volume": 40.09402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863840000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 41.0, "quote_volume": 10.0163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863900000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 72.6, "quote_volume": 17.74344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863960000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 541.4, "quote_volume": 132.20578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864020000, "open": 0.244, "high": 0.244, "low": 0.2432, "close": 0.2436, "volume": 5133.1, "quote_volume": 1250.88684, "trades": 36, "taker_buy_volume": 4013.9, "taker_buy_quote": 978.04583}, {"ts": 1768864080000, "open": 0.2433, "high": 0.2441, "low": 0.2431, "close": 0.2436, "volume": 10318.6, "quote_volume": 2514.54054, "trades": 40, "taker_buy_volume": 8362.0, "taker_buy_quote": 2038.4619}, {"ts": 1768864140000, "open": 0.2441, "high": 0.2445, "low": 0.2441, "close": 0.2445, "volume": 4639.4, "quote_volume": 1133.29766, "trades": 24, "taker_buy_volume": 2267.2, "taker_buy_quote": 553.88781}, {"ts": 1768864200000, "open": 0.2444, "high": 0.2445, "low": 0.2441, "close": 0.2441, "volume": 4487.8, "quote_volume": 1096.28234, "trades": 15, "taker_buy_volume": 500.0, "taker_buy_quote": 122.25}, {"ts": 1768864260000, "open": 0.2441, "high": 0.2444, "low": 0.2441, "close": 0.2444, "volume": 2312.9, "quote_volume": 564.88168, "trades": 13, "taker_buy_volume": 2312.9, "taker_buy_quote": 564.88168}, {"ts": 1768864320000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864380000, "open": 0.2444, "high": 0.2447, "low": 0.2444, "close": 0.2446, "volume": 746.1, "quote_volume": 182.47966, "trades": 8, "taker_buy_volume": 705.1, "taker_buy_quote": 172.45106}, {"ts": 1768864440000, "open": 0.2445, "high": 0.2445, "low": 0.2442, "close": 0.2442, "volume": 2510.4, "quote_volume": 613.55921, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864500000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 1539.9, "quote_volume": 375.76774, "trades": 14, "taker_buy_volume": 1418.2, "taker_buy_quote": 346.06488}, {"ts": 1768864560000, "open": 0.244, "high": 0.244, "low": 0.2433, "close": 0.2437, "volume": 2561.8, "quote_volume": 624.1173, "trades": 28, "taker_buy_volume": 390.7, "taker_buy_quote": 95.15773}, {"ts": 1768864620000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 509.8, "quote_volume": 124.23414, "trades": 3, "taker_buy_volume": 509.8, "taker_buy_quote": 124.23414}, {"ts": 1768864680000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864740000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 82.2, "quote_volume": 20.03625, "trades": 2, "taker_buy_volume": 82.2, "taker_buy_quote": 20.03625}, {"ts": 1768864800000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864860000, "open": 0.2439, "high": 0.2442, "low": 0.2439, "close": 0.2441, "volume": 2748.1, "quote_volume": 670.2944, "trades": 21, "taker_buy_volume": 2707.1, "taker_buy_quote": 660.2863}, {"ts": 1768864920000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 637.4, "quote_volume": 155.45317, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864980000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 1418.3, "quote_volume": 345.58761, "trades": 12, "taker_buy_volume": 680.3, "taker_buy_quote": 165.78911}, {"ts": 1768865040000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 3247.1, "quote_volume": 791.96769, "trades": 14, "taker_buy_volume": 3247.1, "taker_buy_quote": 791.96769}, {"ts": 1768865100000, "open": 0.2439, "high": 0.2444, "low": 0.2439, "close": 0.2444, "volume": 2025.2, "quote_volume": 494.20395, "trades": 15, "taker_buy_volume": 1839.7, "taker_buy_quote": 448.86775}, {"ts": 1768865160000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 1166.5, "quote_volume": 284.84597, "trades": 14, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0122}, {"ts": 1768865220000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 85.5, "quote_volume": 20.8791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865280000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 550.6, "quote_volume": 134.60938, "trades": 5, "taker_buy_volume": 550.6, "taker_buy_quote": 134.60938}, {"ts": 1768865340000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865400000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 79.4, "quote_volume": 19.42508, "trades": 2, "taker_buy_volume": 79.4, "taker_buy_quote": 19.42508}, {"ts": 1768865460000, "open": 0.2447, "high": 0.2454, "low": 0.2447, "close": 0.2451, "volume": 2684.7, "quote_volume": 658.4319, "trades": 29, "taker_buy_volume": 1641.6, "taker_buy_quote": 402.57584}, {"ts": 1768865520000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 1034.9, "quote_volume": 253.66341, "trades": 25, "taker_buy_volume": 213.4, "taker_buy_quote": 52.31343}, {"ts": 1768865580000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 93.2, "quote_volume": 22.834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865640000, "open": 0.2451, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 2932.1, "quote_volume": 718.59863, "trades": 18, "taker_buy_volume": 1681.6, "taker_buy_quote": 412.17251}, {"ts": 1768865700000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 526.1, "quote_volume": 128.76298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865760000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 179.4, "quote_volume": 43.89918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865820000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 1477.1, "quote_volume": 361.50547, "trades": 10, "taker_buy_volume": 550.1, "taker_buy_quote": 134.66857}, {"ts": 1768865880000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 424.0, "quote_volume": 103.84169, "trades": 3, "taker_buy_volume": 40.9, "taker_buy_quote": 10.0205}, {"ts": 1768865940000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866000000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 420.8, "quote_volume": 103.04193, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866060000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 21.4, "quote_volume": 5.24086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866120000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 1081.7, "quote_volume": 265.23385, "trades": 7, "taker_buy_volume": 1060.3, "taker_buy_quote": 259.98657}, {"ts": 1768866180000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 85.5, "quote_volume": 20.97315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866240000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 312.6, "quote_volume": 76.63456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866300000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 171.0, "quote_volume": 41.93775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866360000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 121.2, "quote_volume": 29.70612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866420000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 22.8, "quote_volume": 5.59056, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 5.59056}, {"ts": 1768866480000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 2710.6, "quote_volume": 665.40999, "trades": 18, "taker_buy_volume": 2287.5, "taker_buy_quote": 561.52744}, {"ts": 1768866540000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 548.8, "quote_volume": 134.72803, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866600000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 61.0, "quote_volume": 14.9816, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 14.9816}, {"ts": 1768866660000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 1020.4, "quote_volume": 250.36113, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866720000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 819.7, "quote_volume": 200.99899, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866780000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 717.2, "quote_volume": 175.7793, "trades": 6, "taker_buy_volume": 349.3, "taker_buy_quote": 85.61343}, {"ts": 1768866840000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866900000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866960000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 7385.1, "quote_volume": 1810.18615, "trades": 8, "taker_buy_volume": 6535.1, "taker_buy_quote": 1601.8426}, {"ts": 1768867020000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 256.5, "quote_volume": 62.8767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867080000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867140000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867200000, "open": 0.2452, "high": 0.2452, "low": 0.2446, "close": 0.2446, "volume": 5789.2, "quote_volume": 1417.71368, "trades": 39, "taker_buy_volume": 257.4, "taker_buy_quote": 62.96004}, {"ts": 1768867260000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 1158.3, "quote_volume": 283.39326, "trades": 8, "taker_buy_volume": 217.8, "taker_buy_quote": 53.29566}, {"ts": 1768867320000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 40.9, "quote_volume": 10.00823, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 10.00823}, {"ts": 1768867380000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 1829.6, "quote_volume": 448.06904, "trades": 10, "taker_buy_volume": 787.3, "taker_buy_quote": 192.80977}, {"ts": 1768867440000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 1014.6, "quote_volume": 248.58955, "trades": 7, "taker_buy_volume": 804.8, "taker_buy_quote": 197.23051}, {"ts": 1768867500000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 232.5, "quote_volume": 56.998, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 30.037}, {"ts": 1768867560000, "open": 0.2452, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 1182.4, "quote_volume": 289.70862, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867620000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 341.6, "quote_volume": 83.67836, "trades": 3, "taker_buy_volume": 205.2, "taker_buy_quote": 50.274}, {"ts": 1768867680000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 1248.6, "quote_volume": 305.56133, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867740000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867800000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 775.6, "quote_volume": 189.94444, "trades": 2, "taker_buy_volume": 775.6, "taker_buy_quote": 189.94444}, {"ts": 1768867860000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 112.6, "quote_volume": 27.57303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867920000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 268.1, "quote_volume": 65.63088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867980000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 269.6, "quote_volume": 66.0186, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868040000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868100000, "open": 0.2449, "high": 0.2449, "low": 0.2446, "close": 0.2446, "volume": 661.1, "quote_volume": 161.78068, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868160000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 2098.5, "quote_volume": 513.84824, "trades": 11, "taker_buy_volume": 2098.5, "taker_buy_quote": 513.84824}, {"ts": 1768868220000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 180.0, "quote_volume": 44.082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868280000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 200.0, "quote_volume": 48.96855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868340000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868400000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 2003.2, "quote_volume": 490.58368, "trades": 7, "taker_buy_volume": 1917.7, "taker_buy_quote": 469.64473}, {"ts": 1768868460000, "open": 0.245, "high": 0.2453, "low": 0.245, "close": 0.2453, "volume": 199.6, "quote_volume": 48.93734, "trades": 5, "taker_buy_volume": 199.6, "taker_buy_quote": 48.93734}, {"ts": 1768868520000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 127.3, "quote_volume": 31.21396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868580000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 85.5, "quote_volume": 20.9646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868640000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 1172.9, "quote_volume": 287.4778, "trades": 6, "taker_buy_volume": 909.2, "taker_buy_quote": 222.84493}, {"ts": 1768868700000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 539.0, "quote_volume": 132.13388, "trades": 5, "taker_buy_volume": 122.5, "taker_buy_quote": 30.037}, {"ts": 1768868760000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.245, "volume": 2182.4, "quote_volume": 534.60825, "trades": 16, "taker_buy_volume": 330.4, "taker_buy_quote": 80.948}, {"ts": 1768868820000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868880000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 250.0, "quote_volume": 61.31273, "trades": 5, "taker_buy_volume": 122.7, "taker_buy_quote": 30.08604}, {"ts": 1768868940000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869000000, "open": 0.2454, "high": 0.2458, "low": 0.2454, "close": 0.2458, "volume": 277.2, "quote_volume": 68.06578, "trades": 7, "taker_buy_volume": 277.2, "taker_buy_quote": 68.06578}, {"ts": 1768869060000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 40.9, "quote_volume": 10.05731, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 10.05731}, {"ts": 1768869120000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 40.9, "quote_volume": 10.0614, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 10.0614}, {"ts": 1768869180000, "open": 0.246, "high": 0.246, "low": 0.2456, "close": 0.2456, "volume": 5737.2, "quote_volume": 1410.05135, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869240000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869300000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 75.8, "quote_volume": 18.64273, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 18.64273}, {"ts": 1768869360000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869420000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 426.1, "quote_volume": 104.82469, "trades": 6, "taker_buy_volume": 81.5, "taker_buy_quote": 20.05309}, {"ts": 1768869480000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869540000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869600000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 270.7, "quote_volume": 66.64012, "trades": 6, "taker_buy_volume": 143.4, "taker_buy_quote": 35.31159}, {"ts": 1768869660000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869720000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 3668.5, "quote_volume": 903.9184, "trades": 5, "taker_buy_volume": 3668.5, "taker_buy_quote": 903.9184}, {"ts": 1768869780000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 40.5, "quote_volume": 9.98325, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 9.98325}, {"ts": 1768869840000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869900000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 1082.0, "quote_volume": 266.71709, "trades": 3, "taker_buy_volume": 1082.0, "taker_buy_quote": 266.71709}, {"ts": 1768869960000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 253.5, "quote_volume": 62.5131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870020000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 448.5, "quote_volume": 110.57017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870080000, "open": 0.2465, "high": 0.2465, "low": 0.2461, "close": 0.2461, "volume": 2422.4, "quote_volume": 596.57191, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870140000, "open": 0.2461, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 7222.1, "quote_volume": 1775.55095, "trades": 20, "taker_buy_volume": 1316.6, "taker_buy_quote": 323.66303}, {"ts": 1768870200000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 1821.7, "quote_volume": 448.36444, "trades": 6, "taker_buy_volume": 1821.7, "taker_buy_quote": 448.36444}, {"ts": 1768870260000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 817.5, "quote_volume": 201.25684, "trades": 4, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02441}, {"ts": 1768870320000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870380000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 207.5, "quote_volume": 51.0914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870440000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870500000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 90.5, "quote_volume": 22.27205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870560000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 207.4, "quote_volume": 51.0204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870620000, "open": 0.246, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 617.0, "quote_volume": 151.69681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870680000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870740000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 85.5, "quote_volume": 21.02445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870800000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 1009.2, "quote_volume": 248.22213, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870860000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2455, "volume": 1065.8, "quote_volume": 261.82634, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870920000, "open": 0.2455, "high": 0.2466, "low": 0.2452, "close": 0.2466, "volume": 9933.5, "quote_volume": 2440.23633, "trades": 43, "taker_buy_volume": 8741.0, "taker_buy_quote": 2147.68283}, {"ts": 1768870980000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 762.2, "quote_volume": 188.03474, "trades": 3, "taker_buy_volume": 762.2, "taker_buy_quote": 188.03474}, {"ts": 1768871040000, "open": 0.2468, "high": 0.2471, "low": 0.2468, "close": 0.247, "volume": 2348.7, "quote_volume": 579.97221, "trades": 14, "taker_buy_volume": 1143.9, "taker_buy_quote": 282.33906}, {"ts": 1768871100000, "open": 0.2472, "high": 0.2477, "low": 0.2464, "close": 0.247, "volume": 46751.6, "quote_volume": 11546.49181, "trades": 112, "taker_buy_volume": 25215.4, "taker_buy_quote": 6228.3405}, {"ts": 1768871160000, "open": 0.2469, "high": 0.2475, "low": 0.2468, "close": 0.2475, "volume": 1835.6, "quote_volume": 453.41608, "trades": 14, "taker_buy_volume": 1788.2, "taker_buy_quote": 441.71776}, {"ts": 1768871220000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2477, "volume": 2028.1, "quote_volume": 502.50868, "trades": 17, "taker_buy_volume": 1401.0, "taker_buy_quote": 347.15556}, {"ts": 1768871280000, "open": 0.2477, "high": 0.2477, "low": 0.2473, "close": 0.2473, "volume": 622.9, "quote_volume": 154.22709, "trades": 6, "taker_buy_volume": 213.8, "taker_buy_quote": 52.95826}, {"ts": 1768871340000, "open": 0.2472, "high": 0.2472, "low": 0.2464, "close": 0.2464, "volume": 9520.7, "quote_volume": 2347.60833, "trades": 28, "taker_buy_volume": 209.0, "taker_buy_quote": 51.4976}, {"ts": 1768871400000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 360.5, "quote_volume": 88.8272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871460000, "open": 0.2463, "high": 0.2463, "low": 0.2457, "close": 0.2457, "volume": 3735.6, "quote_volume": 918.22824, "trades": 11, "taker_buy_volume": 2685.9, "taker_buy_quote": 659.92563}, {"ts": 1768871520000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871580000, "open": 0.2459, "high": 0.2465, "low": 0.2459, "close": 0.2465, "volume": 3293.4, "quote_volume": 810.93358, "trades": 18, "taker_buy_volume": 3293.4, "taker_buy_quote": 810.93358}, {"ts": 1768871640000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 954.8, "quote_volume": 235.14603, "trades": 5, "taker_buy_volume": 877.7, "taker_buy_quote": 216.1563}, {"ts": 1768871700000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871760000, "open": 0.2462, "high": 0.2462, "low": 0.246, "close": 0.2461, "volume": 1439.7, "quote_volume": 354.2244, "trades": 8, "taker_buy_volume": 40.7, "taker_buy_quote": 10.01627}, {"ts": 1768871820000, "open": 0.2462, "high": 0.2465, "low": 0.2462, "close": 0.2465, "volume": 342.3, "quote_volume": 84.33507, "trades": 8, "taker_buy_volume": 342.3, "taker_buy_quote": 84.33507}, {"ts": 1768871880000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2468, "volume": 1150.8, "quote_volume": 283.99746, "trades": 10, "taker_buy_volume": 960.4, "taker_buy_quote": 237.00674}, {"ts": 1768871940000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 216.9, "quote_volume": 53.53092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872000000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 761.6, "quote_volume": 188.13594, "trades": 7, "taker_buy_volume": 328.9, "taker_buy_quote": 81.25904}, {"ts": 1768872060000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 40.5, "quote_volume": 10.00755, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.00755}, {"ts": 1768872120000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 263.0, "quote_volume": 64.9873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872180000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872240000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872300000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 1125.3, "quote_volume": 278.33875, "trades": 13, "taker_buy_volume": 471.5, "taker_buy_quote": 116.63695}, {"ts": 1768872360000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 44.4, "quote_volume": 10.98012, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.98012}, {"ts": 1768872420000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 40.5, "quote_volume": 10.0197, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.0197}, {"ts": 1768872480000, "open": 0.2474, "high": 0.2474, "low": 0.2471, "close": 0.2471, "volume": 1067.5, "quote_volume": 263.92561, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872540000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 680.1, "quote_volume": 168.32475, "trades": 3, "taker_buy_volume": 680.1, "taker_buy_quote": 168.32475}, {"ts": 1768872600000, "open": 0.2475, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 1640.2, "quote_volume": 405.78236, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872660000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 2164.3, "quote_volume": 534.71374, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872720000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.2468, "volume": 1513.1, "quote_volume": 373.59464, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872780000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 200.1, "quote_volume": 49.36467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872840000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 331.4, "quote_volume": 81.85392, "trades": 6, "taker_buy_volume": 245.9, "taker_buy_quote": 60.73542}, {"ts": 1768872900000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 36.9, "quote_volume": 9.11061, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 9.11061}, {"ts": 1768872960000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1315.5, "quote_volume": 324.9285, "trades": 5, "taker_buy_volume": 273.0, "taker_buy_quote": 67.431}, {"ts": 1768873020000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 572.6, "quote_volume": 141.4322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873080000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 312.7, "quote_volume": 77.20563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873140000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 598.5, "quote_volume": 147.8295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873200000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 670.2, "quote_volume": 165.67156, "trades": 8, "taker_buy_volume": 486.8, "taker_buy_quote": 120.33508}, {"ts": 1768873260000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 183.5, "quote_volume": 45.3612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873320000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 268.4, "quote_volume": 66.30822, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873380000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 134.2, "quote_volume": 33.13398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873440000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 513.0, "quote_volume": 126.6597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873500000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873560000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 40.6, "quote_volume": 10.03226, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 10.03226}, {"ts": 1768873620000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873680000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873740000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2473, "volume": 1359.7, "quote_volume": 336.26835, "trades": 9, "taker_buy_volume": 325.7, "taker_buy_quote": 80.56015}, {"ts": 1768873800000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873860000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 516.3, "quote_volume": 127.7802, "trades": 2, "taker_buy_volume": 516.3, "taker_buy_quote": 127.7802}, {"ts": 1768873920000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 1026.6, "quote_volume": 253.87818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873980000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874040000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 85.5, "quote_volume": 21.1527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874100000, "open": 0.2474, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 1324.6, "quote_volume": 327.71227, "trades": 8, "taker_buy_volume": 305.4, "taker_buy_quote": 75.57888}, {"ts": 1768874160000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 1011.8, "quote_volume": 250.18465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874220000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 85.5, "quote_volume": 21.14415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874280000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874340000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2471, "volume": 670.8, "quote_volume": 165.82406, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874400000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 747.9, "quote_volume": 184.66993, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874460000, "open": 0.2469, "high": 0.2469, "low": 0.2464, "close": 0.2464, "volume": 6026.8, "quote_volume": 1486.56336, "trades": 21, "taker_buy_volume": 395.5, "taker_buy_quote": 97.49929}, {"ts": 1768874520000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 85.5, "quote_volume": 21.07575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874580000, "open": 0.2464, "high": 0.2468, "low": 0.2464, "close": 0.2468, "volume": 5941.7, "quote_volume": 1465.45424, "trades": 12, "taker_buy_volume": 5535.7, "taker_buy_quote": 1365.41584}, {"ts": 1768874640000, "open": 0.2467, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 2251.4, "quote_volume": 555.14977, "trades": 13, "taker_buy_volume": 74.0, "taker_buy_quote": 18.25174}, {"ts": 1768874700000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 202.6, "quote_volume": 49.9409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874760000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 418.3, "quote_volume": 103.02729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874820000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874880000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 349.7, "quote_volume": 86.10018, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874940000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 85.5, "quote_volume": 21.04155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875000000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 40.7, "quote_volume": 10.02034, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02034}, {"ts": 1768875060000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 203.8, "quote_volume": 50.20815, "trades": 4, "taker_buy_volume": 203.8, "taker_buy_quote": 50.20815}, {"ts": 1768875120000, "open": 0.2465, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 888.3, "quote_volume": 218.80863, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875180000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 40.7, "quote_volume": 10.02848, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02848}, {"ts": 1768875240000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 85.5, "quote_volume": 21.0672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875300000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 85.5, "quote_volume": 21.0672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875360000, "open": 0.2463, "high": 0.2463, "low": 0.246, "close": 0.2461, "volume": 1661.8, "quote_volume": 408.99562, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875420000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 1275.0, "quote_volume": 313.52643, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875480000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 839.3, "quote_volume": 206.14542, "trades": 8, "taker_buy_volume": 571.5, "taker_buy_quote": 140.3604}, {"ts": 1768875540000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875600000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 85.5, "quote_volume": 20.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875660000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 1483.8, "quote_volume": 364.2729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875720000, "open": 0.2454, "high": 0.2454, "low": 0.2451, "close": 0.2453, "volume": 2076.5, "quote_volume": 509.35783, "trades": 15, "taker_buy_volume": 572.1, "taker_buy_quote": 140.25488}, {"ts": 1768875780000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 509.1, "quote_volume": 124.97997, "trades": 3, "taker_buy_volume": 509.1, "taker_buy_quote": 124.97997}, {"ts": 1768875840000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875900000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 390.3, "quote_volume": 95.77962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875960000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 2079.1, "quote_volume": 510.00323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876020000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 40.8, "quote_volume": 10.00416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876080000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 3072.6, "quote_volume": 752.5778, "trades": 18, "taker_buy_volume": 2387.8, "taker_buy_quote": 584.82872}, {"ts": 1768876140000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2454, "volume": 1610.0, "quote_volume": 394.81503, "trades": 13, "taker_buy_volume": 1610.0, "taker_buy_quote": 394.81503}, {"ts": 1768876200000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 5096.9, "quote_volume": 1251.28895, "trades": 5, "taker_buy_volume": 5096.9, "taker_buy_quote": 1251.28895}, {"ts": 1768876260000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876320000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 40.8, "quote_volume": 10.00824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876380000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 40.8, "quote_volume": 10.00416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876440000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 1153.5, "quote_volume": 282.9108, "trades": 3, "taker_buy_volume": 1153.5, "taker_buy_quote": 282.9108}, {"ts": 1768876500000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2457, "volume": 1974.4, "quote_volume": 484.66441, "trades": 9, "taker_buy_volume": 1974.4, "taker_buy_quote": 484.66441}, {"ts": 1768876560000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 40.8, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876620000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 305.7, "quote_volume": 75.07633, "trades": 3, "taker_buy_volume": 269.8, "taker_buy_quote": 66.26288}, {"ts": 1768876680000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 290.6, "quote_volume": 71.39634, "trades": 3, "taker_buy_volume": 40.8, "taker_buy_quote": 10.02456}, {"ts": 1768876740000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876800000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 160.3, "quote_volume": 39.34957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876860000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2453, "volume": 13151.5, "quote_volume": 3227.53672, "trades": 29, "taker_buy_volume": 9025.5, "taker_buy_quote": 2214.84221}, {"ts": 1768876920000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876980000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 40.8, "quote_volume": 10.01232, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 10.01232}, {"ts": 1768877040000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 1034.1, "quote_volume": 253.6404, "trades": 6, "taker_buy_volume": 427.5, "taker_buy_quote": 104.823}, {"ts": 1768877100000, "open": 0.2454, "high": 0.2461, "low": 0.2454, "close": 0.2458, "volume": 22619.0, "quote_volume": 5557.81193, "trades": 55, "taker_buy_volume": 19164.5, "taker_buy_quote": 4708.02623}, {"ts": 1768877160000, "open": 0.2458, "high": 0.2458, "low": 0.2454, "close": 0.2454, "volume": 8174.0, "quote_volume": 2007.30177, "trades": 22, "taker_buy_volume": 671.5, "taker_buy_quote": 164.88906}, {"ts": 1768877220000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877280000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877340000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877400000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 3256.1, "quote_volume": 799.01908, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877460000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877520000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877580000, "open": 0.2453, "high": 0.2458, "low": 0.2452, "close": 0.2458, "volume": 6694.8, "quote_volume": 1642.4899, "trades": 61, "taker_buy_volume": 1373.2, "taker_buy_quote": 337.1055}, {"ts": 1768877640000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877700000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877760000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877820000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 461.8, "quote_volume": 113.55662, "trades": 4, "taker_buy_volume": 40.7, "taker_buy_quote": 10.00813}, {"ts": 1768877880000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 103.1, "quote_volume": 25.32544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877940000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878000000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878060000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 40.8, "quote_volume": 10.0164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878120000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878180000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878240000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878300000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878360000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 637.2, "quote_volume": 156.55596, "trades": 4, "taker_buy_volume": 637.2, "taker_buy_quote": 156.55596}, {"ts": 1768878420000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 252.9, "quote_volume": 62.13345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878480000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 244.5, "quote_volume": 60.05244, "trades": 3, "taker_buy_volume": 32.4, "taker_buy_quote": 7.96068}, {"ts": 1768878540000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878600000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 81.6, "quote_volume": 20.02872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878660000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878720000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 40.8, "quote_volume": 10.00824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878780000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 133.8, "quote_volume": 32.82114, "trades": 2, "taker_buy_volume": 133.8, "taker_buy_quote": 32.82114}, {"ts": 1768878840000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878900000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878960000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 55.6, "quote_volume": 13.64424, "trades": 2, "taker_buy_volume": 55.6, "taker_buy_quote": 13.64424}, {"ts": 1768879020000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879080000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879140000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879200000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879260000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 822.9, "quote_volume": 201.85329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879320000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 146.1, "quote_volume": 35.83833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879380000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879440000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879500000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879560000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 468.4, "quote_volume": 114.84759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879620000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 40.9, "quote_volume": 10.0205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879680000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879740000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879800000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 1006.0, "quote_volume": 246.19989, "trades": 8, "taker_buy_volume": 758.3, "taker_buy_quote": 185.56819}, {"ts": 1768879860000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 42.5, "quote_volume": 10.3955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879920000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879980000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 1227.1, "quote_volume": 300.02332, "trades": 4, "taker_buy_volume": 306.5, "taker_buy_quote": 74.93925}, {"ts": 1768880040000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 75.2, "quote_volume": 18.3864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880100000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 2979.4, "quote_volume": 728.78794, "trades": 11, "taker_buy_volume": 2840.9, "taker_buy_quote": 694.92469}, {"ts": 1768880160000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 1399.8, "quote_volume": 341.97279, "trades": 8, "taker_buy_volume": 429.4, "taker_buy_quote": 104.90261}, {"ts": 1768880220000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 764.5, "quote_volume": 186.8438, "trades": 6, "taker_buy_volume": 350.2, "taker_buy_quote": 85.58888}, {"ts": 1768880280000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 41.0, "quote_volume": 10.0245, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0245}, {"ts": 1768880340000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880400000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 154.4, "quote_volume": 37.77758, "trades": 3, "taker_buy_volume": 154.4, "taker_buy_quote": 37.77758}, {"ts": 1768880460000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880520000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 82.0, "quote_volume": 20.0531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880580000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 252.4, "quote_volume": 61.73301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880640000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 200.9, "quote_volume": 49.14424, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0327}, {"ts": 1768880700000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 40.9, "quote_volume": 10.01232, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 10.01232}, {"ts": 1768880760000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880820000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 4076.7, "quote_volume": 997.97616, "trades": 3, "taker_buy_volume": 3570.6, "taker_buy_quote": 874.08288}, {"ts": 1768880880000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 417.6, "quote_volume": 102.27024, "trades": 3, "taker_buy_volume": 40.9, "taker_buy_quote": 10.01641}, {"ts": 1768880940000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 40.9, "quote_volume": 10.01232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881000000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 743.7, "quote_volume": 181.86626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881060000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881120000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881180000, "open": 0.2445, "high": 0.2445, "low": 0.2442, "close": 0.2444, "volume": 3908.2, "quote_volume": 954.88216, "trades": 15, "taker_buy_volume": 3321.2, "taker_buy_quote": 811.50769}, {"ts": 1768881240000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881300000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 210.9, "quote_volume": 51.52287, "trades": 1, "taker_buy_volume": 210.9, "taker_buy_quote": 51.52287}, {"ts": 1768881360000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881420000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881480000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 1899.4, "quote_volume": 463.99677, "trades": 9, "taker_buy_volume": 1899.4, "taker_buy_quote": 463.99677}, {"ts": 1768881540000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 616.2, "quote_volume": 150.71842, "trades": 4, "taker_buy_volume": 188.7, "taker_buy_quote": 46.15192}, {"ts": 1768881600000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 82.0, "quote_volume": 20.0449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881660000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 61.9, "quote_volume": 15.13455, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 15.13455}, {"ts": 1768881720000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881780000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881840000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881900000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 41.0, "quote_volume": 10.0286, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0286}, {"ts": 1768881960000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 376.2, "quote_volume": 92.07217, "trades": 6, "taker_buy_volume": 376.2, "taker_buy_quote": 92.07217}, {"ts": 1768882020000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 768.6, "quote_volume": 188.13443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882080000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882140000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882200000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882260000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882320000, "open": 0.2446, "high": 0.2446, "low": 0.2443, "close": 0.2443, "volume": 1264.0, "quote_volume": 308.93842, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882380000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882440000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882500000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882560000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882620000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882680000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882740000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 41.0, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882800000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882860000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882920000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882980000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883040000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883100000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 75.4, "quote_volume": 18.41268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883160000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 4957.7, "quote_volume": 1210.66703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883220000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 212.1, "quote_volume": 51.81603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883280000, "open": 0.244, "high": 0.244, "low": 0.2435, "close": 0.2439, "volume": 27301.7, "quote_volume": 6654.83092, "trades": 76, "taker_buy_volume": 18643.4, "taker_buy_quote": 4544.22695}, {"ts": 1768883340000, "open": 0.244, "high": 0.2445, "low": 0.244, "close": 0.2445, "volume": 1681.7, "quote_volume": 410.83114, "trades": 12, "taker_buy_volume": 1681.7, "taker_buy_quote": 410.83114}, {"ts": 1768883400000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 1087.3, "quote_volume": 265.94948, "trades": 6, "taker_buy_volume": 491.4, "taker_buy_quote": 120.19644}, {"ts": 1768883460000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883520000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 82.0, "quote_volume": 20.0613, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 20.0613}, {"ts": 1768883580000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883640000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883700000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 359.8, "quote_volume": 88.00298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883760000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883820000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883880000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883940000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884000000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 41.0, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884060000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 82.0, "quote_volume": 20.0285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884120000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 621.9, "quote_volume": 151.8782, "trades": 4, "taker_buy_volume": 519.7, "taker_buy_quote": 126.91074}, {"ts": 1768884180000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 882.4, "quote_volume": 215.63838, "trades": 4, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0204}, {"ts": 1768884240000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884300000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 41.0, "quote_volume": 10.0245, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0245}, {"ts": 1768884360000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 198.4, "quote_volume": 48.52864, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 48.52864}, {"ts": 1768884420000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 1227.6, "quote_volume": 300.1482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884480000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884540000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884600000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884660000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884720000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 5993.3, "quote_volume": 1464.26522, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884780000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 766.3, "quote_volume": 186.94692, "trades": 7, "taker_buy_volume": 250.1, "taker_buy_quote": 60.97438}, {"ts": 1768884840000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 163.9, "quote_volume": 39.98749, "trades": 2, "taker_buy_volume": 163.9, "taker_buy_quote": 39.98749}, {"ts": 1768884900000, "open": 0.244, "high": 0.2447, "low": 0.244, "close": 0.2445, "volume": 3574.5, "quote_volume": 874.12568, "trades": 19, "taker_buy_volume": 1526.1, "taker_buy_quote": 372.8945}, {"ts": 1768884960000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 1990.7, "quote_volume": 486.601, "trades": 5, "taker_buy_volume": 739.2, "taker_buy_quote": 180.7344}, {"ts": 1768885020000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885080000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 102.9, "quote_volume": 25.13847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885140000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 238.7, "quote_volume": 58.35805, "trades": 2, "taker_buy_volume": 238.7, "taker_buy_quote": 58.35805}, {"ts": 1768885200000, "open": 0.2445, "high": 0.2447, "low": 0.2442, "close": 0.2442, "volume": 4042.9, "quote_volume": 988.06591, "trades": 20, "taker_buy_volume": 825.0, "taker_buy_quote": 201.78223}, {"ts": 1768885260000, "open": 0.2441, "high": 0.2452, "low": 0.244, "close": 0.245, "volume": 7895.9, "quote_volume": 1931.94781, "trades": 47, "taker_buy_volume": 5206.7, "taker_buy_quote": 1274.41531}, {"ts": 1768885320000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 1696.7, "quote_volume": 416.27158, "trades": 9, "taker_buy_volume": 1407.3, "taker_buy_quote": 345.26506}, {"ts": 1768885380000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 2245.0, "quote_volume": 549.84983, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885440000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 764.1, "quote_volume": 187.01312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885500000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 122.7, "quote_volume": 30.0615, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 30.0615}, {"ts": 1768885560000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 40.9, "quote_volume": 10.0205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885620000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 427.5, "quote_volume": 104.7375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885680000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 70.0, "quote_volume": 17.143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885740000, "open": 0.2448, "high": 0.2448, "low": 0.2445, "close": 0.2445, "volume": 544.4, "quote_volume": 133.13035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885800000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 40.9, "quote_volume": 10.00414, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 10.00414}, {"ts": 1768885860000, "open": 0.2445, "high": 0.2445, "low": 0.2442, "close": 0.2442, "volume": 591.5, "quote_volume": 144.4689, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885920000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 82.0, "quote_volume": 20.0203, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0122}, {"ts": 1768885980000, "open": 0.2442, "high": 0.2442, "low": 0.2435, "close": 0.2437, "volume": 3214.2, "quote_volume": 783.39425, "trades": 19, "taker_buy_volume": 809.2, "taker_buy_quote": 197.15929}, {"ts": 1768886040000, "open": 0.2437, "high": 0.2437, "low": 0.2433, "close": 0.2433, "volume": 1570.5, "quote_volume": 382.37388, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886100000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 1013.7, "quote_volume": 246.50196, "trades": 6, "taker_buy_volume": 378.6, "taker_buy_quote": 92.09248}, {"ts": 1768886160000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 307.9, "quote_volume": 74.94286, "trades": 2, "taker_buy_volume": 307.9, "taker_buy_quote": 74.94286}, {"ts": 1768886220000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 291.3, "quote_volume": 70.93566, "trades": 3, "taker_buy_volume": 291.3, "taker_buy_quote": 70.93566}, {"ts": 1768886280000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 14132.4, "quote_volume": 3439.83027, "trades": 11, "taker_buy_volume": 13349.1, "taker_buy_quote": 3249.17094}, {"ts": 1768886340000, "open": 0.2433, "high": 0.2435, "low": 0.243, "close": 0.2435, "volume": 6116.6, "quote_volume": 1487.17344, "trades": 20, "taker_buy_volume": 2316.1, "taker_buy_quote": 563.1409}, {"ts": 1768886400000, "open": 0.2434, "high": 0.2434, "low": 0.2431, "close": 0.2431, "volume": 684.9, "quote_volume": 166.68406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886460000, "open": 0.243, "high": 0.243, "low": 0.2415, "close": 0.2423, "volume": 78263.7, "quote_volume": 18954.06047, "trades": 140, "taker_buy_volume": 31565.7, "taker_buy_quote": 7650.11851}, {"ts": 1768886520000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 2424.5, "quote_volume": 587.48198, "trades": 6, "taker_buy_volume": 169.5, "taker_buy_quote": 41.09548}, {"ts": 1768886580000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 49.6, "quote_volume": 12.02304, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 12.02304}, {"ts": 1768886640000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886700000, "open": 0.2425, "high": 0.2429, "low": 0.2425, "close": 0.2429, "volume": 13847.6, "quote_volume": 3358.96232, "trades": 24, "taker_buy_volume": 13847.6, "taker_buy_quote": 3358.96232}, {"ts": 1768886760000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886820000, "open": 0.2429, "high": 0.2434, "low": 0.2429, "close": 0.2434, "volume": 3212.7, "quote_volume": 781.73458, "trades": 18, "taker_buy_volume": 3212.7, "taker_buy_quote": 781.73458}, {"ts": 1768886880000, "open": 0.2434, "high": 0.2436, "low": 0.2433, "close": 0.2433, "volume": 3551.2, "quote_volume": 864.62902, "trades": 11, "taker_buy_volume": 3225.4, "taker_buy_quote": 785.36188}, {"ts": 1768886940000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887000000, "open": 0.2433, "high": 0.2437, "low": 0.2432, "close": 0.2432, "volume": 17359.2, "quote_volume": 4226.127, "trades": 37, "taker_buy_volume": 8997.2, "taker_buy_quote": 2189.97512}, {"ts": 1768887060000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887120000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 722.0, "quote_volume": 175.80288, "trades": 4, "taker_buy_volume": 722.0, "taker_buy_quote": 175.80288}, {"ts": 1768887180000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887240000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887300000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 81.8, "quote_volume": 19.91012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887360000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887420000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887480000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 999.4, "quote_volume": 243.45384, "trades": 5, "taker_buy_volume": 680.8, "taker_buy_quote": 165.84288}, {"ts": 1768887540000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2438, "volume": 7119.1, "quote_volume": 1735.72651, "trades": 20, "taker_buy_volume": 3872.1, "taker_buy_quote": 944.10791}, {"ts": 1768887600000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 374.3, "quote_volume": 91.25434, "trades": 2, "taker_buy_volume": 55.2, "taker_buy_quote": 13.45776}, {"ts": 1768887660000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 41.1, "quote_volume": 10.01196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887720000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 1228.2, "quote_volume": 298.93368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887780000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 278.0, "quote_volume": 67.6374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887840000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887900000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 2745.8, "quote_volume": 668.74252, "trades": 10, "taker_buy_volume": 2318.3, "taker_buy_quote": 564.68902}, {"ts": 1768887960000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888020000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888080000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 82.4, "quote_volume": 20.07676, "trades": 2, "taker_buy_volume": 82.4, "taker_buy_quote": 20.07676}, {"ts": 1768888140000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 1797.4, "quote_volume": 438.53419, "trades": 9, "taker_buy_volume": 1648.0, "taker_buy_quote": 402.09964}, {"ts": 1768888200000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 36.3, "quote_volume": 8.84631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888260000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 427.5, "quote_volume": 104.2245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888320000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 645.7, "quote_volume": 157.34183, "trades": 5, "taker_buy_volume": 29.3, "taker_buy_quote": 7.13748}, {"ts": 1768888380000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888440000, "open": 0.2434, "high": 0.2434, "low": 0.2432, "close": 0.2432, "volume": 225.5, "quote_volume": 54.85978, "trades": 5, "taker_buy_volume": 29.2, "taker_buy_quote": 7.10728}, {"ts": 1768888500000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 41.2, "quote_volume": 10.01572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888560000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 244.6, "quote_volume": 59.49488, "trades": 4, "taker_buy_volume": 244.6, "taker_buy_quote": 59.49488}, {"ts": 1768888620000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888680000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 462.3, "quote_volume": 112.47759, "trades": 3, "taker_buy_volume": 462.3, "taker_buy_quote": 112.47759}, {"ts": 1768888740000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888800000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888860000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 441.1, "quote_volume": 107.36374, "trades": 5, "taker_buy_volume": 78.7, "taker_buy_quote": 19.15558}, {"ts": 1768888920000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888980000, "open": 0.2434, "high": 0.2434, "low": 0.2425, "close": 0.2425, "volume": 4367.7, "quote_volume": 1061.15494, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889040000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 2004.7, "quote_volume": 485.56418, "trades": 7, "taker_buy_volume": 87.4, "taker_buy_quote": 21.1945}, {"ts": 1768889100000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 163.2, "quote_volume": 39.52704, "trades": 1, "taker_buy_volume": 163.2, "taker_buy_quote": 39.52704}, {"ts": 1768889160000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 10769.3, "quote_volume": 2606.88008, "trades": 17, "taker_buy_volume": 3096.5, "taker_buy_quote": 749.2952}, {"ts": 1768889220000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 1716.6, "quote_volume": 415.24554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889280000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 468.9, "quote_volume": 113.52069, "trades": 2, "taker_buy_volume": 468.9, "taker_buy_quote": 113.52069}, {"ts": 1768889340000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889400000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 23.6, "quote_volume": 5.71356, "trades": 1, "taker_buy_volume": 23.6, "taker_buy_quote": 5.71356}, {"ts": 1768889460000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889520000, "open": 0.2418, "high": 0.2421, "low": 0.2417, "close": 0.2421, "volume": 6242.1, "quote_volume": 1510.04297, "trades": 21, "taker_buy_volume": 4728.2, "taker_buy_quote": 1144.08647}, {"ts": 1768889580000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 805.7, "quote_volume": 194.90845, "trades": 5, "taker_buy_volume": 762.0, "taker_buy_quote": 184.33742}, {"ts": 1768889640000, "open": 0.2419, "high": 0.2419, "low": 0.2416, "close": 0.2416, "volume": 3816.0, "quote_volume": 922.47798, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889700000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889760000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 3140.9, "quote_volume": 758.38047, "trades": 18, "taker_buy_volume": 1810.4, "taker_buy_quote": 437.26326}, {"ts": 1768889820000, "open": 0.2412, "high": 0.2413, "low": 0.2401, "close": 0.2404, "volume": 50616.2, "quote_volume": 12174.44566, "trades": 136, "taker_buy_volume": 28856.9, "taker_buy_quote": 6941.47926}, {"ts": 1768889880000, "open": 0.2404, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 2104.8, "quote_volume": 506.13236, "trades": 15, "taker_buy_volume": 1173.6, "taker_buy_quote": 282.2795}, {"ts": 1768889940000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 719.8, "quote_volume": 173.15882, "trades": 4, "taker_buy_volume": 469.2, "taker_buy_quote": 112.88952}, {"ts": 1768890000000, "open": 0.2407, "high": 0.2409, "low": 0.2405, "close": 0.2408, "volume": 1265.9, "quote_volume": 304.73554, "trades": 9, "taker_buy_volume": 373.1, "taker_buy_quote": 89.86729}, {"ts": 1768890060000, "open": 0.241, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 920.0, "quote_volume": 221.57136, "trades": 6, "taker_buy_volume": 156.0, "taker_buy_quote": 37.60016}, {"ts": 1768890120000, "open": 0.2409, "high": 0.2414, "low": 0.2409, "close": 0.2414, "volume": 1338.3, "quote_volume": 322.77047, "trades": 12, "taker_buy_volume": 1129.3, "taker_buy_quote": 272.42237}, {"ts": 1768890180000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890240000, "open": 0.2414, "high": 0.2414, "low": 0.2408, "close": 0.241, "volume": 24677.4, "quote_volume": 5950.39505, "trades": 37, "taker_buy_volume": 11435.6, "taker_buy_quote": 2759.13636}, {"ts": 1768890300000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890360000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 510.6, "quote_volume": 123.10981, "trades": 3, "taker_buy_volume": 510.6, "taker_buy_quote": 123.10981}, {"ts": 1768890420000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.5, "quote_volume": 10.01395, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.01395}, {"ts": 1768890480000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 41.5, "quote_volume": 10.0181, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0181}, {"ts": 1768890540000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 427.5, "quote_volume": 103.1985, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 103.1985}, {"ts": 1768890600000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 83.0, "quote_volume": 20.02375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890660000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890720000, "open": 0.241, "high": 0.241, "low": 0.2404, "close": 0.2404, "volume": 1052.2, "quote_volume": 253.07656, "trades": 9, "taker_buy_volume": 421.1, "taker_buy_quote": 101.23244}, {"ts": 1768890780000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 83.2, "quote_volume": 20.02208, "trades": 2, "taker_buy_volume": 83.2, "taker_buy_quote": 20.02208}, {"ts": 1768890840000, "open": 0.2405, "high": 0.2409, "low": 0.2405, "close": 0.2409, "volume": 208.3, "quote_volume": 50.13778, "trades": 6, "taker_buy_volume": 166.6, "taker_buy_quote": 40.10893}, {"ts": 1768890900000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890960000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 83.2, "quote_volume": 20.04704, "trades": 2, "taker_buy_volume": 83.2, "taker_buy_quote": 20.04704}, {"ts": 1768891020000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891080000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891140000, "open": 0.2408, "high": 0.2408, "low": 0.2402, "close": 0.2403, "volume": 9453.3, "quote_volume": 2273.22772, "trades": 21, "taker_buy_volume": 1290.8, "taker_buy_quote": 310.15834}, {"ts": 1768891200000, "open": 0.2404, "high": 0.2409, "low": 0.2404, "close": 0.2409, "volume": 2396.8, "quote_volume": 576.50928, "trades": 10, "taker_buy_volume": 2396.8, "taker_buy_quote": 576.50928}, {"ts": 1768891260000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891320000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 41.6, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02144}, {"ts": 1768891380000, "open": 0.241, "high": 0.2413, "low": 0.241, "close": 0.2413, "volume": 363.4, "quote_volume": 87.64144, "trades": 5, "taker_buy_volume": 363.4, "taker_buy_quote": 87.64144}, {"ts": 1768891440000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 412.7, "quote_volume": 99.5683, "trades": 4, "taker_buy_volume": 41.6, "taker_buy_quote": 10.03808}, {"ts": 1768891500000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891560000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 9843.5, "quote_volume": 2364.24031, "trades": 36, "taker_buy_volume": 867.4, "taker_buy_quote": 208.29529}, {"ts": 1768891620000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 280.2, "quote_volume": 67.33623, "trades": 4, "taker_buy_volume": 280.2, "taker_buy_quote": 67.33623}, {"ts": 1768891680000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 83.4, "quote_volume": 20.02851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891740000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.7, "quote_volume": 10.02051, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02051}, {"ts": 1768891800000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 83.4, "quote_volume": 20.02851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891860000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 264.4, "quote_volume": 63.47347, "trades": 3, "taker_buy_volume": 174.7, "taker_buy_quote": 41.94547}, {"ts": 1768891920000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1000.0, "quote_volume": 240.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891980000, "open": 0.2399, "high": 0.24, "low": 0.2398, "close": 0.2399, "volume": 2420.9, "quote_volume": 580.8202, "trades": 11, "taker_buy_volume": 2289.3, "taker_buy_quote": 549.25836}, {"ts": 1768892040000, "open": 0.2398, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 1163.0, "quote_volume": 278.88655, "trades": 9, "taker_buy_volume": 1051.1, "taker_buy_quote": 252.05709}, {"ts": 1768892100000, "open": 0.2399, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 1835.6, "quote_volume": 440.23217, "trades": 5, "taker_buy_volume": 1408.1, "taker_buy_quote": 337.71767}, {"ts": 1768892160000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 637.4, "quote_volume": 152.976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892220000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 639.6, "quote_volume": 153.504, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 102.6}, {"ts": 1768892280000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892340000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2397, "volume": 1139.0, "quote_volume": 273.25684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892400000, "open": 0.2397, "high": 0.2401, "low": 0.2397, "close": 0.2401, "volume": 9881.5, "quote_volume": 2370.76039, "trades": 21, "taker_buy_volume": 8546.4, "taker_buy_quote": 2050.60449}, {"ts": 1768892460000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2402, "volume": 5273.7, "quote_volume": 1267.22446, "trades": 14, "taker_buy_volume": 4991.4, "taker_buy_quote": 1199.4239}, {"ts": 1768892520000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 147.1, "quote_volume": 35.30817, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892580000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892640000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1335.3, "quote_volume": 320.472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892700000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 125.1, "quote_volume": 30.04902, "trades": 3, "taker_buy_volume": 125.1, "taker_buy_quote": 30.04902}, {"ts": 1768892760000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892820000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 83.4, "quote_volume": 20.02851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892880000, "open": 0.2401, "high": 0.2402, "low": 0.2401, "close": 0.2402, "volume": 651.3, "quote_volume": 156.43809, "trades": 5, "taker_buy_volume": 83.4, "taker_buy_quote": 20.02851}, {"ts": 1768892940000, "open": 0.2403, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 709.5, "quote_volume": 170.73495, "trades": 7, "taker_buy_volume": 709.5, "taker_buy_quote": 170.73495}, {"ts": 1768893000000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893060000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893120000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 921.2, "quote_volume": 221.54615, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 102.81375}, {"ts": 1768893180000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 444.7, "quote_volume": 106.90588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893240000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 5933.7, "quote_volume": 1425.36159, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893300000, "open": 0.2402, "high": 0.2408, "low": 0.2402, "close": 0.2408, "volume": 8875.1, "quote_volume": 2135.52668, "trades": 13, "taker_buy_volume": 8875.1, "taker_buy_quote": 2135.52668}, {"ts": 1768893360000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 126.1, "quote_volume": 30.34811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893420000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893480000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 30.5, "quote_volume": 7.33525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893540000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 480.4, "quote_volume": 115.48928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893600000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 1220.3, "quote_volume": 292.90856, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893660000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 805.2, "quote_volume": 193.52316, "trades": 4, "taker_buy_volume": 805.2, "taker_buy_quote": 193.52316}, {"ts": 1768893720000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893780000, "open": 0.2404, "high": 0.2404, "low": 0.24, "close": 0.2403, "volume": 13001.8, "quote_volume": 3122.25767, "trades": 31, "taker_buy_volume": 7992.8, "taker_buy_quote": 1919.87017}, {"ts": 1768893840000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 655.9, "quote_volume": 157.416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893900000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 2760.9, "quote_volume": 662.7555, "trades": 10, "taker_buy_volume": 2291.7, "taker_buy_quote": 550.15167}, {"ts": 1768893960000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 209.0, "quote_volume": 50.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894020000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 640.1, "quote_volume": 153.60274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894080000, "open": 0.2401, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 2248.2, "quote_volume": 539.8605, "trades": 8, "taker_buy_volume": 1146.0, "taker_buy_quote": 275.22228}, {"ts": 1768894140000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894200000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2399, "volume": 3728.0, "quote_volume": 894.1138, "trades": 19, "taker_buy_volume": 2292.2, "taker_buy_quote": 549.79963}, {"ts": 1768894260000, "open": 0.2397, "high": 0.2399, "low": 0.2395, "close": 0.2399, "volume": 8934.0, "quote_volume": 2141.66465, "trades": 41, "taker_buy_volume": 5797.7, "taker_buy_quote": 1390.01491}, {"ts": 1768894320000, "open": 0.2397, "high": 0.2399, "low": 0.2396, "close": 0.2399, "volume": 3046.1, "quote_volume": 730.45879, "trades": 14, "taker_buy_volume": 2420.3, "taker_buy_quote": 580.47436}, {"ts": 1768894380000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894440000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 1146.8, "quote_volume": 275.17584, "trades": 6, "taker_buy_volume": 1146.8, "taker_buy_quote": 275.17584}, {"ts": 1768894500000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894560000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 41.7, "quote_volume": 10.01217, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.01217}, {"ts": 1768894620000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 157.0, "quote_volume": 37.72293, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 37.72293}, {"ts": 1768894680000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 1066.2, "quote_volume": 256.11834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894740000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 4421.6, "quote_volume": 1062.29362, "trades": 14, "taker_buy_volume": 4233.8, "taker_buy_quote": 1017.20284}, {"ts": 1768894800000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 10383.0, "quote_volume": 2497.02463, "trades": 10, "taker_buy_volume": 10383.0, "taker_buy_quote": 2497.02463}, {"ts": 1768894860000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894920000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 14772.9, "quote_volume": 3552.88245, "trades": 9, "taker_buy_volume": 14772.9, "taker_buy_quote": 3552.88245}, {"ts": 1768894980000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 666.0, "quote_volume": 160.08255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895040000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895100000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 552.2, "quote_volume": 132.76135, "trades": 2, "taker_buy_volume": 124.7, "taker_buy_quote": 29.99035}, {"ts": 1768895160000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895220000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 427.5, "quote_volume": 102.771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895280000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 422.9, "quote_volume": 101.58475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895340000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 50.1, "quote_volume": 12.02901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895400000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 41.7, "quote_volume": 10.02468, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02468}, {"ts": 1768895460000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895520000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 20860.8, "quote_volume": 5016.93391, "trades": 23, "taker_buy_volume": 20204.6, "taker_buy_quote": 4859.2063}, {"ts": 1768895580000, "open": 0.2405, "high": 0.2405, "low": 0.2402, "close": 0.2402, "volume": 14631.3, "quote_volume": 3518.75322, "trades": 14, "taker_buy_volume": 14280.0, "taker_buy_quote": 3434.34}, {"ts": 1768895640000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895700000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 2041.7, "quote_volume": 490.80589, "trades": 8, "taker_buy_volume": 1405.1, "taker_buy_quote": 337.78816}, {"ts": 1768895760000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895820000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 640.1, "quote_volume": 153.86733, "trades": 4, "taker_buy_volume": 85.5, "taker_buy_quote": 20.5542}, {"ts": 1768895880000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 469.2, "quote_volume": 112.70184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895940000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 832.9, "quote_volume": 199.97929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896000000, "open": 0.24, "high": 0.2401, "low": 0.2386, "close": 0.2386, "volume": 66672.5, "quote_volume": 15960.72927, "trades": 190, "taker_buy_volume": 41037.1, "taker_buy_quote": 9824.24168}, {"ts": 1768896060000, "open": 0.2388, "high": 0.2393, "low": 0.2375, "close": 0.2377, "volume": 133960.1, "quote_volume": 31937.97274, "trades": 385, "taker_buy_volume": 88476.5, "taker_buy_quote": 21099.97301}, {"ts": 1768896120000, "open": 0.2377, "high": 0.2383, "low": 0.2356, "close": 0.2374, "volume": 140399.9, "quote_volume": 33267.69755, "trades": 407, "taker_buy_volume": 89481.8, "taker_buy_quote": 21217.86504}, {"ts": 1768896180000, "open": 0.2374, "high": 0.2376, "low": 0.237, "close": 0.2374, "volume": 18196.5, "quote_volume": 4318.23872, "trades": 40, "taker_buy_volume": 14876.5, "taker_buy_quote": 3530.98387}, {"ts": 1768896240000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896300000, "open": 0.2375, "high": 0.2375, "low": 0.2368, "close": 0.2372, "volume": 22985.2, "quote_volume": 5452.30356, "trades": 64, "taker_buy_volume": 12443.9, "taker_buy_quote": 2952.12372}, {"ts": 1768896360000, "open": 0.2371, "high": 0.2374, "low": 0.237, "close": 0.2374, "volume": 1824.0, "quote_volume": 432.5673, "trades": 8, "taker_buy_volume": 912.0, "taker_buy_quote": 216.41908}, {"ts": 1768896420000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 30.0, "quote_volume": 7.125, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 7.125}, {"ts": 1768896480000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 36.4, "quote_volume": 8.63772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896540000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 439.7, "quote_volume": 104.42875, "trades": 2, "taker_buy_volume": 439.7, "taker_buy_quote": 104.42875}, {"ts": 1768896600000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 4730.8, "quote_volume": 1123.565, "trades": 3, "taker_buy_volume": 1868.4, "taker_buy_quote": 443.745}, {"ts": 1768896660000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896720000, "open": 0.2373, "high": 0.2373, "low": 0.2368, "close": 0.237, "volume": 5309.0, "quote_volume": 1258.58921, "trades": 18, "taker_buy_volume": 965.7, "taker_buy_quote": 228.72274}, {"ts": 1768896780000, "open": 0.2368, "high": 0.2368, "low": 0.2364, "close": 0.2367, "volume": 4547.0, "quote_volume": 1076.03032, "trades": 18, "taker_buy_volume": 1432.3, "taker_buy_quote": 338.84478}, {"ts": 1768896840000, "open": 0.2368, "high": 0.2371, "low": 0.2368, "close": 0.2371, "volume": 256.1, "quote_volume": 60.69593, "trades": 8, "taker_buy_volume": 169.2, "taker_buy_quote": 40.09194}, {"ts": 1768896900000, "open": 0.237, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 5470.4, "quote_volume": 1295.68922, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896960000, "open": 0.2368, "high": 0.2368, "low": 0.2367, "close": 0.2367, "volume": 10886.8, "quote_volume": 2577.14905, "trades": 6, "taker_buy_volume": 7982.1, "taker_buy_quote": 1889.36307}, {"ts": 1768897020000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 257.8, "quote_volume": 61.04704, "trades": 4, "taker_buy_volume": 257.8, "taker_buy_quote": 61.04704}, {"ts": 1768897080000, "open": 0.2368, "high": 0.2369, "low": 0.2368, "close": 0.2369, "volume": 818.4, "quote_volume": 193.80558, "trades": 4, "taker_buy_volume": 42.3, "taker_buy_quote": 10.02087}, {"ts": 1768897140000, "open": 0.237, "high": 0.237, "low": 0.2366, "close": 0.2366, "volume": 2538.0, "quote_volume": 600.80708, "trades": 12, "taker_buy_volume": 1290.4, "taker_buy_quote": 305.42187}, {"ts": 1768897200000, "open": 0.2368, "high": 0.2369, "low": 0.2366, "close": 0.2366, "volume": 38094.0, "quote_volume": 9019.27292, "trades": 29, "taker_buy_volume": 33706.9, "taker_buy_quote": 7980.82093}, {"ts": 1768897260000, "open": 0.2366, "high": 0.2367, "low": 0.2365, "close": 0.2365, "volume": 13502.1, "quote_volume": 3194.6448, "trades": 28, "taker_buy_volume": 9894.9, "taker_buy_quote": 2341.542}, {"ts": 1768897320000, "open": 0.2365, "high": 0.2367, "low": 0.2365, "close": 0.2367, "volume": 2027.3, "quote_volume": 479.71742, "trades": 8, "taker_buy_volume": 2027.3, "taker_buy_quote": 479.71742}, {"ts": 1768897380000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 1500.0, "quote_volume": 355.05, "trades": 3, "taker_buy_volume": 672.5, "taker_buy_quote": 159.18075}, {"ts": 1768897440000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897500000, "open": 0.2368, "high": 0.2369, "low": 0.2367, "close": 0.2369, "volume": 3087.0, "quote_volume": 731.08324, "trades": 13, "taker_buy_volume": 1659.5, "taker_buy_quote": 393.06151}, {"ts": 1768897560000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897620000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 252.0, "quote_volume": 59.6736, "trades": 2, "taker_buy_volume": 209.7, "taker_buy_quote": 49.65696}, {"ts": 1768897680000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 438.9, "quote_volume": 103.88763, "trades": 4, "taker_buy_volume": 287.5, "taker_buy_quote": 68.05125}, {"ts": 1768897740000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 263.8, "quote_volume": 62.46784, "trades": 2, "taker_buy_volume": 263.8, "taker_buy_quote": 62.46784}, {"ts": 1768897800000, "open": 0.2367, "high": 0.2367, "low": 0.2366, "close": 0.2366, "volume": 2114.7, "quote_volume": 500.44776, "trades": 8, "taker_buy_volume": 975.0, "taker_buy_quote": 230.685}, {"ts": 1768897860000, "open": 0.2365, "high": 0.2365, "low": 0.2362, "close": 0.2365, "volume": 2525.7, "quote_volume": 596.87911, "trades": 15, "taker_buy_volume": 2080.8, "taker_buy_quote": 491.76832}, {"ts": 1768897920000, "open": 0.2363, "high": 0.2364, "low": 0.2359, "close": 0.2359, "volume": 12074.4, "quote_volume": 2850.35451, "trades": 32, "taker_buy_volume": 9006.7, "taker_buy_quote": 2126.06793}, {"ts": 1768897980000, "open": 0.2359, "high": 0.2359, "low": 0.2355, "close": 0.2357, "volume": 9588.7, "quote_volume": 2259.58727, "trades": 34, "taker_buy_volume": 6478.0, "taker_buy_quote": 1526.64992}, {"ts": 1768898040000, "open": 0.2355, "high": 0.2357, "low": 0.2355, "close": 0.2356, "volume": 23172.4, "quote_volume": 5459.33159, "trades": 9, "taker_buy_volume": 22744.9, "taker_buy_quote": 5358.65534}, {"ts": 1768898100000, "open": 0.2357, "high": 0.2359, "low": 0.2354, "close": 0.2359, "volume": 11780.6, "quote_volume": 2777.77682, "trades": 35, "taker_buy_volume": 11585.9, "taker_buy_quote": 2731.90701}, {"ts": 1768898160000, "open": 0.2359, "high": 0.236, "low": 0.2357, "close": 0.2357, "volume": 10356.0, "quote_volume": 2442.51586, "trades": 26, "taker_buy_volume": 2203.4, "taker_buy_quote": 519.83939}, {"ts": 1768898220000, "open": 0.2356, "high": 0.2356, "low": 0.2355, "close": 0.2355, "volume": 693.8, "quote_volume": 163.39415, "trades": 4, "taker_buy_volume": 608.7, "taker_buy_quote": 143.34885}, {"ts": 1768898280000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 42.5, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 10.013}, {"ts": 1768898340000, "open": 0.2356, "high": 0.2356, "low": 0.2354, "close": 0.2354, "volume": 538.7, "quote_volume": 126.90234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898400000, "open": 0.2356, "high": 0.2358, "low": 0.2356, "close": 0.2358, "volume": 481.7, "quote_volume": 113.53669, "trades": 4, "taker_buy_volume": 481.7, "taker_buy_quote": 113.53669}, {"ts": 1768898460000, "open": 0.2359, "high": 0.2359, "low": 0.2358, "close": 0.2358, "volume": 2680.5, "quote_volume": 632.08221, "trades": 7, "taker_buy_volume": 42.5, "taker_buy_quote": 10.02575}, {"ts": 1768898520000, "open": 0.2357, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 48.7, "quote_volume": 11.48082, "trades": 2, "taker_buy_volume": 22.3, "taker_buy_quote": 5.25834}, {"ts": 1768898580000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 449.8, "quote_volume": 106.06284, "trades": 2, "taker_buy_volume": 22.3, "taker_buy_quote": 5.25834}, {"ts": 1768898640000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 443.6, "quote_volume": 104.55652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898700000, "open": 0.2357, "high": 0.2357, "low": 0.2356, "close": 0.2356, "volume": 799.0, "quote_volume": 188.312, "trades": 4, "taker_buy_volume": 248.5, "taker_buy_quote": 58.57145}, {"ts": 1768898760000, "open": 0.2358, "high": 0.2358, "low": 0.2354, "close": 0.2354, "volume": 534.8, "quote_volume": 125.94784, "trades": 4, "taker_buy_volume": 22.3, "taker_buy_quote": 5.25834}, {"ts": 1768898820000, "open": 0.2353, "high": 0.2354, "low": 0.2352, "close": 0.2353, "volume": 2215.7, "quote_volume": 521.38838, "trades": 10, "taker_buy_volume": 853.4, "taker_buy_quote": 200.8861}, {"ts": 1768898880000, "open": 0.2352, "high": 0.2353, "low": 0.2352, "close": 0.2353, "volume": 958.1, "quote_volume": 225.43667, "trades": 6, "taker_buy_volume": 915.5, "taker_buy_quote": 215.41715}, {"ts": 1768898940000, "open": 0.2353, "high": 0.2357, "low": 0.2353, "close": 0.2357, "volume": 11324.7, "quote_volume": 2665.17857, "trades": 9, "taker_buy_volume": 11324.7, "taker_buy_quote": 2665.17857}, {"ts": 1768899000000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 85.7, "quote_volume": 20.20806, "trades": 1, "taker_buy_volume": 85.7, "taker_buy_quote": 20.20806}, {"ts": 1768899060000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 10984.7, "quote_volume": 2590.19226, "trades": 5, "taker_buy_volume": 10984.7, "taker_buy_quote": 2590.19226}, {"ts": 1768899120000, "open": 0.236, "high": 0.2363, "low": 0.236, "close": 0.2363, "volume": 1768.9, "quote_volume": 417.67543, "trades": 9, "taker_buy_volume": 1768.9, "taker_buy_quote": 417.67543}, {"ts": 1768899180000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 241.8, "quote_volume": 57.09568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899240000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 314.6, "quote_volume": 74.27706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899300000, "open": 0.2362, "high": 0.2365, "low": 0.2362, "close": 0.2365, "volume": 344.5, "quote_volume": 81.40163, "trades": 5, "taker_buy_volume": 344.5, "taker_buy_quote": 81.40163}, {"ts": 1768899360000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899420000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 427.5, "quote_volume": 101.10375, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 101.10375}, {"ts": 1768899480000, "open": 0.2364, "high": 0.2364, "low": 0.2363, "close": 0.2363, "volume": 4940.7, "quote_volume": 1167.61495, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899540000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 855.0, "quote_volume": 202.2075, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 202.2075}, {"ts": 1768899600000, "open": 0.2366, "high": 0.2369, "low": 0.2366, "close": 0.2367, "volume": 4622.6, "quote_volume": 1094.62837, "trades": 18, "taker_buy_volume": 1684.9, "taker_buy_quote": 399.01858}, {"ts": 1768899660000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 42.3, "quote_volume": 10.01241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899720000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 42.3, "quote_volume": 10.00818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899780000, "open": 0.2365, "high": 0.2365, "low": 0.2363, "close": 0.2363, "volume": 1174.1, "quote_volume": 277.66193, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899840000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 469.9, "quote_volume": 111.08436, "trades": 2, "taker_buy_volume": 469.9, "taker_buy_quote": 111.08436}, {"ts": 1768899900000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899960000, "open": 0.2363, "high": 0.2363, "low": 0.2362, "close": 0.2362, "volume": 127.9, "quote_volume": 30.21422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900020000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 469.9, "quote_volume": 111.03737, "trades": 2, "taker_buy_volume": 469.9, "taker_buy_quote": 111.03737}, {"ts": 1768900080000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 26.2, "quote_volume": 6.19106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900140000, "open": 0.2364, "high": 0.2367, "low": 0.2364, "close": 0.2367, "volume": 1635.6, "quote_volume": 386.93173, "trades": 7, "taker_buy_volume": 1635.6, "taker_buy_quote": 386.93173}, {"ts": 1768900200000, "open": 0.2368, "high": 0.2368, "low": 0.2367, "close": 0.2367, "volume": 177.9, "quote_volume": 42.12249, "trades": 3, "taker_buy_volume": 135.6, "taker_buy_quote": 32.11008}, {"ts": 1768900260000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900320000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 42.3, "quote_volume": 10.00818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900380000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 228.1, "quote_volume": 53.96846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900440000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 427.5, "quote_volume": 101.1465, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 101.1465}, {"ts": 1768900500000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900560000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900620000, "open": 0.2365, "high": 0.2365, "low": 0.2364, "close": 0.2364, "volume": 84.8, "quote_volume": 20.05096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900680000, "open": 0.2366, "high": 0.2373, "low": 0.2366, "close": 0.2371, "volume": 5084.7, "quote_volume": 1204.89253, "trades": 28, "taker_buy_volume": 4749.6, "taker_buy_quote": 1125.46114}, {"ts": 1768900740000, "open": 0.237, "high": 0.237, "low": 0.2362, "close": 0.2364, "volume": 5835.4, "quote_volume": 1379.42625, "trades": 24, "taker_buy_volume": 2770.5, "taker_buy_quote": 654.53938}, {"ts": 1768900800000, "open": 0.2365, "high": 0.2366, "low": 0.2365, "close": 0.2366, "volume": 507.3, "quote_volume": 120.02294, "trades": 3, "taker_buy_volume": 507.3, "taker_buy_quote": 120.02294}, {"ts": 1768900860000, "open": 0.2367, "high": 0.2367, "low": 0.2366, "close": 0.2367, "volume": 326.0, "quote_volume": 77.15397, "trades": 5, "taker_buy_volume": 245.0, "taker_buy_quote": 57.98937}, {"ts": 1768900920000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 225.9, "quote_volume": 53.49312, "trades": 2, "taker_buy_volume": 225.9, "taker_buy_quote": 53.49312}, {"ts": 1768900980000, "open": 0.2368, "high": 0.237, "low": 0.2368, "close": 0.237, "volume": 342.7, "quote_volume": 81.20721, "trades": 6, "taker_buy_volume": 342.7, "taker_buy_quote": 81.20721}, {"ts": 1768901040000, "open": 0.237, "high": 0.237, "low": 0.2369, "close": 0.2369, "volume": 8208.4, "quote_volume": 1945.31597, "trades": 12, "taker_buy_volume": 2600.3, "taker_buy_quote": 616.25912}, {"ts": 1768901100000, "open": 0.2371, "high": 0.2371, "low": 0.2368, "close": 0.2369, "volume": 3745.4, "quote_volume": 887.17025, "trades": 14, "taker_buy_volume": 289.9, "taker_buy_quote": 68.68728}, {"ts": 1768901160000, "open": 0.237, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 1770.2, "quote_volume": 419.27547, "trades": 8, "taker_buy_volume": 246.8, "taker_buy_quote": 58.4916}, {"ts": 1768901220000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 142.3, "quote_volume": 33.69664, "trades": 1, "taker_buy_volume": 142.3, "taker_buy_quote": 33.69664}, {"ts": 1768901280000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 323.6, "quote_volume": 76.66084, "trades": 3, "taker_buy_volume": 323.6, "taker_buy_quote": 76.66084}, {"ts": 1768901340000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 556.8, "quote_volume": 131.90592, "trades": 3, "taker_buy_volume": 230.5, "taker_buy_quote": 54.60545}, {"ts": 1768901400000, "open": 0.237, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 698.9, "quote_volume": 165.58027, "trades": 4, "taker_buy_volume": 150.9, "taker_buy_quote": 35.7633}, {"ts": 1768901460000, "open": 0.2367, "high": 0.2368, "low": 0.2367, "close": 0.2367, "volume": 754.8, "quote_volume": 178.66901, "trades": 6, "taker_buy_volume": 285.0, "taker_buy_quote": 67.46735}, {"ts": 1768901520000, "open": 0.2366, "high": 0.2366, "low": 0.236, "close": 0.2361, "volume": 4685.5, "quote_volume": 1107.13548, "trades": 24, "taker_buy_volume": 156.5, "taker_buy_quote": 36.94965}, {"ts": 1768901580000, "open": 0.2363, "high": 0.2363, "low": 0.236, "close": 0.2361, "volume": 1101.7, "quote_volume": 260.09499, "trades": 5, "taker_buy_volume": 231.8, "taker_buy_quote": 54.75584}, {"ts": 1768901640000, "open": 0.2361, "high": 0.2362, "low": 0.236, "close": 0.236, "volume": 914.6, "quote_volume": 215.90015, "trades": 6, "taker_buy_volume": 487.1, "taker_buy_quote": 115.01015}, {"ts": 1768901700000, "open": 0.2361, "high": 0.2362, "low": 0.2361, "close": 0.2362, "volume": 693.8, "quote_volume": 163.83131, "trades": 4, "taker_buy_volume": 693.8, "taker_buy_quote": 163.83131}, {"ts": 1768901760000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 141.5, "quote_volume": 33.4223, "trades": 1, "taker_buy_volume": 141.5, "taker_buy_quote": 33.4223}, {"ts": 1768901820000, "open": 0.2361, "high": 0.2361, "low": 0.2359, "close": 0.2359, "volume": 327.2, "quote_volume": 77.24308, "trades": 4, "taker_buy_volume": 283.0, "taker_buy_quote": 66.8163}, {"ts": 1768901880000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 895.1, "quote_volume": 211.15409, "trades": 6, "taker_buy_volume": 867.7, "taker_buy_quote": 204.69043}, {"ts": 1768901940000, "open": 0.236, "high": 0.2362, "low": 0.236, "close": 0.2362, "volume": 1292.6, "quote_volume": 305.09037, "trades": 7, "taker_buy_volume": 1292.6, "taker_buy_quote": 305.09037}, {"ts": 1768902000000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 126.8, "quote_volume": 29.95016, "trades": 1, "taker_buy_volume": 126.8, "taker_buy_quote": 29.95016}, {"ts": 1768902060000, "open": 0.2362, "high": 0.2362, "low": 0.2358, "close": 0.2359, "volume": 3859.0, "quote_volume": 910.38418, "trades": 16, "taker_buy_volume": 1558.2, "taker_buy_quote": 367.64871}, {"ts": 1768902120000, "open": 0.2358, "high": 0.2358, "low": 0.2355, "close": 0.2357, "volume": 9488.8, "quote_volume": 2237.06972, "trades": 17, "taker_buy_volume": 3151.2, "taker_buy_quote": 742.78447}, {"ts": 1768902180000, "open": 0.2357, "high": 0.2359, "low": 0.2355, "close": 0.2359, "volume": 4698.6, "quote_volume": 1107.19398, "trades": 15, "taker_buy_volume": 3316.9, "taker_buy_quote": 781.76088}, {"ts": 1768902240000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 42.5, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 10.03}, {"ts": 1768902300000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902360000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 42.4, "quote_volume": 10.01064, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 10.01064}, {"ts": 1768902420000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 212.3, "quote_volume": 50.1028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902480000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 22.3, "quote_volume": 5.2628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902540000, "open": 0.2361, "high": 0.2362, "low": 0.2361, "close": 0.2362, "volume": 111.2, "quote_volume": 26.25856, "trades": 3, "taker_buy_volume": 111.2, "taker_buy_quote": 26.25856}, {"ts": 1768902600000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 424.0, "quote_volume": 100.1064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902660000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902720000, "open": 0.2363, "high": 0.2364, "low": 0.2363, "close": 0.2364, "volume": 512.3, "quote_volume": 121.10348, "trades": 5, "taker_buy_volume": 512.3, "taker_buy_quote": 121.10348}, {"ts": 1768902780000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 84.8, "quote_volume": 20.03824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902840000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902900000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 539.6, "quote_volume": 127.50748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902960000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 427.5, "quote_volume": 101.01825, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 101.01825}, {"ts": 1768903020000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903080000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903140000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 398.5, "quote_volume": 94.2054, "trades": 2, "taker_buy_volume": 398.5, "taker_buy_quote": 94.2054}, {"ts": 1768903200000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 469.9, "quote_volume": 111.13135, "trades": 2, "taker_buy_volume": 469.9, "taker_buy_quote": 111.13135}, {"ts": 1768903260000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 1421.1, "quote_volume": 335.94804, "trades": 2, "taker_buy_volume": 993.6, "taker_buy_quote": 234.88704}, {"ts": 1768903320000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 244.8, "quote_volume": 57.84624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903380000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903440000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903500000, "open": 0.2363, "high": 0.2363, "low": 0.2361, "close": 0.2361, "volume": 2045.1, "quote_volume": 483.07775, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903560000, "open": 0.2362, "high": 0.2363, "low": 0.2362, "close": 0.2363, "volume": 494.7, "quote_volume": 116.85486, "trades": 3, "taker_buy_volume": 494.7, "taker_buy_quote": 116.85486}, {"ts": 1768903620000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 39.4, "quote_volume": 9.31022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903680000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903740000, "open": 0.2363, "high": 0.2363, "low": 0.2361, "close": 0.2361, "volume": 625.6, "quote_volume": 147.7212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903800000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 42.4, "quote_volume": 10.0064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903860000, "open": 0.2361, "high": 0.2363, "low": 0.2359, "close": 0.2363, "volume": 6935.2, "quote_volume": 1637.07688, "trades": 23, "taker_buy_volume": 5015.6, "taker_buy_quote": 1184.19625}, {"ts": 1768903920000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 1073.9, "quote_volume": 253.76257, "trades": 3, "taker_buy_volume": 1073.9, "taker_buy_quote": 253.76257}, {"ts": 1768903980000, "open": 0.2363, "high": 0.2363, "low": 0.2362, "close": 0.2362, "volume": 1260.9, "quote_volume": 297.91008, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904040000, "open": 0.2361, "high": 0.2364, "low": 0.2361, "close": 0.2364, "volume": 1291.6, "quote_volume": 305.14233, "trades": 6, "taker_buy_volume": 1170.4, "taker_buy_quote": 276.52701}, {"ts": 1768904100000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904160000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904220000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904280000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904340000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904400000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904460000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904520000, "open": 0.2362, "high": 0.2362, "low": 0.236, "close": 0.236, "volume": 660.6, "quote_volume": 155.94495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904580000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904640000, "open": 0.2359, "high": 0.2359, "low": 0.2356, "close": 0.2358, "volume": 4636.5, "quote_volume": 1093.03636, "trades": 15, "taker_buy_volume": 886.1, "taker_buy_quote": 208.88641}, {"ts": 1768904700000, "open": 0.2357, "high": 0.2358, "low": 0.2354, "close": 0.2358, "volume": 13128.9, "quote_volume": 3092.27, "trades": 29, "taker_buy_volume": 4025.2, "taker_buy_quote": 948.84566}, {"ts": 1768904760000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2359, "volume": 1550.5, "quote_volume": 365.6245, "trades": 7, "taker_buy_volume": 1550.5, "taker_buy_quote": 365.6245}, {"ts": 1768904820000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2359, "volume": 1195.9, "quote_volume": 282.07006, "trades": 5, "taker_buy_volume": 1195.9, "taker_buy_quote": 282.07006}, {"ts": 1768904880000, "open": 0.2358, "high": 0.2361, "low": 0.2358, "close": 0.2361, "volume": 3326.4, "quote_volume": 784.93309, "trades": 10, "taker_buy_volume": 3235.0, "taker_buy_quote": 763.38097}, {"ts": 1768904940000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 160.3, "quote_volume": 37.81477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905000000, "open": 0.2359, "high": 0.236, "low": 0.2359, "close": 0.236, "volume": 912.3, "quote_volume": 215.26005, "trades": 3, "taker_buy_volume": 912.3, "taker_buy_quote": 215.26005}, {"ts": 1768905060000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 855.0, "quote_volume": 201.6945, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 100.84725}, {"ts": 1768905120000, "open": 0.2361, "high": 0.2361, "low": 0.2359, "close": 0.2359, "volume": 662.3, "quote_volume": 156.30577, "trades": 5, "taker_buy_volume": 42.4, "taker_buy_quote": 10.01064}, {"ts": 1768905180000, "open": 0.2361, "high": 0.2363, "low": 0.2361, "close": 0.2363, "volume": 1495.1, "quote_volume": 353.08858, "trades": 6, "taker_buy_volume": 1495.1, "taker_buy_quote": 353.08858}, {"ts": 1768905240000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905300000, "open": 0.2363, "high": 0.2368, "low": 0.2363, "close": 0.2368, "volume": 7912.7, "quote_volume": 1872.32313, "trades": 21, "taker_buy_volume": 7912.7, "taker_buy_quote": 1872.32313}, {"ts": 1768905360000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905420000, "open": 0.2363, "high": 0.2363, "low": 0.2361, "close": 0.2361, "volume": 332.4, "quote_volume": 78.49236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905480000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 42.4, "quote_volume": 10.01064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905540000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 27.3, "quote_volume": 6.44553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905600000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905660000, "open": 0.236, "high": 0.236, "low": 0.2359, "close": 0.2359, "volume": 599.9, "quote_volume": 141.53759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905720000, "open": 0.236, "high": 0.236, "low": 0.2354, "close": 0.2358, "volume": 26869.4, "quote_volume": 6333.92633, "trades": 41, "taker_buy_volume": 18837.1, "taker_buy_quote": 4441.02664}, {"ts": 1768905780000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905840000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905900000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905960000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906020000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906080000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 160.3, "quote_volume": 37.81477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906140000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906200000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906260000, "open": 0.236, "high": 0.2361, "low": 0.236, "close": 0.2361, "volume": 3929.2, "quote_volume": 927.65524, "trades": 7, "taker_buy_volume": 3929.2, "taker_buy_quote": 927.65524}, {"ts": 1768906320000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906380000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906440000, "open": 0.2361, "high": 0.2361, "low": 0.236, "close": 0.236, "volume": 3636.6, "quote_volume": 858.28035, "trades": 6, "taker_buy_volume": 855.0, "taker_buy_quote": 201.78}, {"ts": 1768906500000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906560000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906620000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 489.5, "quote_volume": 115.57095, "trades": 3, "taker_buy_volume": 489.5, "taker_buy_quote": 115.57095}, {"ts": 1768906680000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906740000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906800000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 25.2, "quote_volume": 5.95224, "trades": 1, "taker_buy_volume": 25.2, "taker_buy_quote": 5.95224}, {"ts": 1768906860000, "open": 0.2362, "high": 0.2363, "low": 0.2362, "close": 0.2363, "volume": 487.3, "quote_volume": 115.14726, "trades": 3, "taker_buy_volume": 487.3, "taker_buy_quote": 115.14726}, {"ts": 1768906920000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906980000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907040000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 42.5, "quote_volume": 10.047, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 10.047}, {"ts": 1768907100000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907160000, "open": 0.2365, "high": 0.2366, "low": 0.2365, "close": 0.2366, "volume": 159.5, "quote_volume": 37.73345, "trades": 3, "taker_buy_volume": 159.5, "taker_buy_quote": 37.73345}, {"ts": 1768907220000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 427.5, "quote_volume": 101.1465, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 101.1465}, {"ts": 1768907280000, "open": 0.2366, "high": 0.2368, "low": 0.2366, "close": 0.2368, "volume": 467.4, "quote_volume": 110.66927, "trades": 4, "taker_buy_volume": 85.0, "taker_buy_quote": 20.12375}, {"ts": 1768907340000, "open": 0.2368, "high": 0.2368, "low": 0.2367, "close": 0.2367, "volume": 469.8, "quote_volume": 111.24441, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 101.232}, {"ts": 1768907400000, "open": 0.2366, "high": 0.2366, "low": 0.2365, "close": 0.2365, "volume": 162.9, "quote_volume": 38.53333, "trades": 4, "taker_buy_volume": 32.5, "taker_buy_quote": 7.6895}, {"ts": 1768907460000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907520000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907580000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 31.3, "quote_volume": 7.40245, "trades": 1, "taker_buy_volume": 31.3, "taker_buy_quote": 7.40245}, {"ts": 1768907640000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 42.4, "quote_volume": 10.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907700000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907760000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 21.1, "quote_volume": 4.98804, "trades": 1, "taker_buy_volume": 21.1, "taker_buy_quote": 4.98804}, {"ts": 1768907820000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907880000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 451.8, "quote_volume": 106.80552, "trades": 2, "taker_buy_volume": 451.8, "taker_buy_quote": 106.80552}, {"ts": 1768907940000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908000000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908060000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908120000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908180000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908240000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908300000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 427.5, "quote_volume": 101.061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908360000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908420000, "open": 0.2363, "high": 0.2363, "low": 0.2356, "close": 0.2361, "volume": 15729.3, "quote_volume": 3710.81963, "trades": 37, "taker_buy_volume": 4157.0, "taker_buy_quote": 980.65313}, {"ts": 1768908480000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908540000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908600000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908660000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 42.4, "quote_volume": 10.0064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908720000, "open": 0.236, "high": 0.236, "low": 0.2359, "close": 0.2359, "volume": 5541.9, "quote_volume": 1307.64756, "trades": 5, "taker_buy_volume": 5072.0, "taker_buy_quote": 1196.79815}, {"ts": 1768908780000, "open": 0.2358, "high": 0.2358, "low": 0.2357, "close": 0.2357, "volume": 5814.8, "quote_volume": 1370.59536, "trades": 7, "taker_buy_volume": 3923.1, "taker_buy_quote": 924.67467}, {"ts": 1768908840000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908900000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908960000, "open": 0.2356, "high": 0.2356, "low": 0.2355, "close": 0.2355, "volume": 869.0, "quote_volume": 204.66181, "trades": 7, "taker_buy_volume": 659.7, "taker_buy_quote": 155.36134}, {"ts": 1768909020000, "open": 0.2354, "high": 0.2354, "low": 0.2352, "close": 0.2354, "volume": 4350.4, "quote_volume": 1023.58715, "trades": 19, "taker_buy_volume": 3138.8, "taker_buy_quote": 738.59862}, {"ts": 1768909080000, "open": 0.2353, "high": 0.2356, "low": 0.2353, "close": 0.2354, "volume": 4622.5, "quote_volume": 1088.46069, "trades": 16, "taker_buy_volume": 4577.8, "taker_buy_quote": 1077.93831}, {"ts": 1768909140000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909200000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909260000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 400.0, "quote_volume": 94.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909320000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909380000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 136.1, "quote_volume": 32.03794, "trades": 2, "taker_buy_volume": 136.1, "taker_buy_quote": 32.03794}, {"ts": 1768909440000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 42.6, "quote_volume": 10.0323, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 10.0323}, {"ts": 1768909500000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 42.5, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 10.013}, {"ts": 1768909560000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909620000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909680000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909740000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909800000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909860000, "open": 0.2356, "high": 0.2356, "low": 0.2355, "close": 0.2355, "volume": 263.8, "quote_volume": 62.14877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909920000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909980000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 90.4, "quote_volume": 21.29824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910040000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 75.1, "quote_volume": 17.69356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910100000, "open": 0.2356, "high": 0.2358, "low": 0.2356, "close": 0.2358, "volume": 918.7, "quote_volume": 216.5709, "trades": 4, "taker_buy_volume": 860.9, "taker_buy_quote": 202.95322}, {"ts": 1768910160000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 196.4, "quote_volume": 46.31112, "trades": 4, "taker_buy_volume": 42.5, "taker_buy_quote": 10.0215}, {"ts": 1768910220000, "open": 0.2357, "high": 0.2357, "low": 0.2355, "close": 0.2355, "volume": 2019.7, "quote_volume": 475.82086, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910280000, "open": 0.2355, "high": 0.2355, "low": 0.2354, "close": 0.2354, "volume": 755.3, "quote_volume": 177.86938, "trades": 5, "taker_buy_volume": 241.9, "taker_buy_quote": 56.96745}, {"ts": 1768910340000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2354, "volume": 308.0, "quote_volume": 72.49426, "trades": 4, "taker_buy_volume": 213.8, "taker_buy_quote": 50.32852}, {"ts": 1768910400000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 218.3, "quote_volume": 51.38782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910460000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 136.1, "quote_volume": 32.03794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910520000, "open": 0.2356, "high": 0.2357, "low": 0.2356, "close": 0.2356, "volume": 1058.5, "quote_volume": 249.4356, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 235.653}, {"ts": 1768910580000, "open": 0.2357, "high": 0.2357, "low": 0.2355, "close": 0.2357, "volume": 1735.1, "quote_volume": 408.77709, "trades": 9, "taker_buy_volume": 427.5, "taker_buy_quote": 100.76175}, {"ts": 1768910640000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 117.3, "quote_volume": 27.64761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910700000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 70.9, "quote_volume": 16.71113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910760000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2359, "volume": 148.5, "quote_volume": 35.02055, "trades": 4, "taker_buy_volume": 85.0, "taker_buy_quote": 20.04725}, {"ts": 1768910820000, "open": 0.2359, "high": 0.236, "low": 0.2359, "close": 0.236, "volume": 2480.7, "quote_volume": 585.43312, "trades": 7, "taker_buy_volume": 2359.9, "taker_buy_quote": 556.9364}, {"ts": 1768910880000, "open": 0.2359, "high": 0.2359, "low": 0.2358, "close": 0.2358, "volume": 134.6, "quote_volume": 31.74136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910940000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 38.2, "quote_volume": 9.00756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911000000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2359, "volume": 98.0, "quote_volume": 23.11179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911060000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 57.6, "quote_volume": 13.58208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911120000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 33.2, "quote_volume": 7.82856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911180000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 65.9, "quote_volume": 15.53922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911240000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 59.6, "quote_volume": 14.05368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911300000, "open": 0.2358, "high": 0.236, "low": 0.2358, "close": 0.236, "volume": 602.3, "quote_volume": 142.13532, "trades": 5, "taker_buy_volume": 506.6, "taker_buy_quote": 119.5576}, {"ts": 1768911360000, "open": 0.2361, "high": 0.2363, "low": 0.2361, "close": 0.2363, "volume": 1053.0, "quote_volume": 248.7152, "trades": 7, "taker_buy_volume": 982.3, "taker_buy_quote": 232.01927}, {"ts": 1768911420000, "open": 0.2363, "high": 0.2364, "low": 0.2363, "close": 0.2363, "volume": 181.9, "quote_volume": 42.99475, "trades": 3, "taker_buy_volume": 117.8, "taker_buy_quote": 27.84792}, {"ts": 1768911480000, "open": 0.2363, "high": 0.2363, "low": 0.2362, "close": 0.2362, "volume": 159.9, "quote_volume": 37.77363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911540000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 736.2, "quote_volume": 173.88286, "trades": 5, "taker_buy_volume": 160.4, "taker_buy_quote": 37.88648}, {"ts": 1768911600000, "open": 0.2362, "high": 0.2364, "low": 0.2361, "close": 0.2361, "volume": 887.9, "quote_volume": 209.82631, "trades": 8, "taker_buy_volume": 774.2, "taker_buy_quote": 182.97389}, {"ts": 1768911660000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 69.5, "quote_volume": 16.4159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911720000, "open": 0.2361, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 2251.0, "quote_volume": 531.48248, "trades": 6, "taker_buy_volume": 213.8, "taker_buy_quote": 50.49956}, {"ts": 1768911780000, "open": 0.236, "high": 0.236, "low": 0.2359, "close": 0.2359, "volume": 1120.8, "quote_volume": 264.44371, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911840000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 40.2, "quote_volume": 9.48318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911900000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 74.1, "quote_volume": 17.48019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911960000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 94.1, "quote_volume": 22.19819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912020000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 480.7, "quote_volume": 113.4452, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 100.89}, {"ts": 1768912080000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 37.5, "quote_volume": 8.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912140000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 73.6, "quote_volume": 17.3696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912200000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 70.2, "quote_volume": 16.56018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912260000, "open": 0.2359, "high": 0.236, "low": 0.2359, "close": 0.236, "volume": 1022.8, "quote_volume": 241.37416, "trades": 7, "taker_buy_volume": 528.9, "taker_buy_quote": 124.8204}, {"ts": 1768912320000, "open": 0.2359, "high": 0.2359, "low": 0.2357, "close": 0.2357, "volume": 1305.8, "quote_volume": 307.80131, "trades": 12, "taker_buy_volume": 427.5, "taker_buy_quote": 100.76175}, {"ts": 1768912380000, "open": 0.2358, "high": 0.2358, "low": 0.2357, "close": 0.2357, "volume": 1194.6, "quote_volume": 281.57634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912440000, "open": 0.2357, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 110.7, "quote_volume": 26.09978, "trades": 3, "taker_buy_volume": 34.7, "taker_buy_quote": 8.18226}, {"ts": 1768912500000, "open": 0.2357, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 70.7, "quote_volume": 16.66817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912560000, "open": 0.2357, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 76.2, "quote_volume": 17.96444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912620000, "open": 0.2358, "high": 0.2359, "low": 0.2357, "close": 0.2357, "volume": 1795.9, "quote_volume": 423.51672, "trades": 10, "taker_buy_volume": 901.7, "taker_buy_quote": 212.66828}, {"ts": 1768912680000, "open": 0.2357, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 68.5, "quote_volume": 16.14921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912740000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 33.5, "quote_volume": 7.89595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912800000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 141.8, "quote_volume": 33.43644, "trades": 3, "taker_buy_volume": 76.2, "taker_buy_quote": 17.96796}, {"ts": 1768912860000, "open": 0.2358, "high": 0.2359, "low": 0.2358, "close": 0.2358, "volume": 597.6, "quote_volume": 140.9569, "trades": 6, "taker_buy_volume": 504.4, "taker_buy_quote": 118.98034}, {"ts": 1768912920000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 29.0, "quote_volume": 6.8382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912980000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 63.6, "quote_volume": 14.99688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913040000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 64.9, "quote_volume": 15.30342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913100000, "open": 0.2359, "high": 0.2359, "low": 0.2358, "close": 0.2358, "volume": 240.2, "quote_volume": 56.64897, "trades": 4, "taker_buy_volume": 98.1, "taker_buy_quote": 23.14179}, {"ts": 1768913160000, "open": 0.2358, "high": 0.2358, "low": 0.2349, "close": 0.2352, "volume": 94424.3, "quote_volume": 22219.15661, "trades": 116, "taker_buy_volume": 32114.3, "taker_buy_quote": 7555.57792}, {"ts": 1768913220000, "open": 0.2352, "high": 0.2352, "low": 0.2351, "close": 0.2351, "volume": 7873.5, "quote_volume": 1851.08406, "trades": 8, "taker_buy_volume": 7720.7, "taker_buy_quote": 1815.1455}, {"ts": 1768913280000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 42.6, "quote_volume": 10.02378, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02378}, {"ts": 1768913340000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 42.6, "quote_volume": 10.02804, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 10.02804}, {"ts": 1768913400000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913460000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913520000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 322.6, "quote_volume": 75.9723, "trades": 4, "taker_buy_volume": 322.6, "taker_buy_quote": 75.9723}, {"ts": 1768913580000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913640000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913700000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 475.7, "quote_volume": 112.02735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913760000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 470.7, "quote_volume": 110.89692, "trades": 3, "taker_buy_volume": 43.2, "taker_buy_quote": 10.17792}, {"ts": 1768913820000, "open": 0.2356, "high": 0.2356, "low": 0.2355, "close": 0.2355, "volume": 1879.2, "quote_volume": 442.61866, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913880000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 50.0, "quote_volume": 11.78, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 11.78}, {"ts": 1768913940000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914000000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 42.5, "quote_volume": 10.00875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914060000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 151.5, "quote_volume": 35.6934, "trades": 2, "taker_buy_volume": 151.5, "taker_buy_quote": 35.6934}, {"ts": 1768914120000, "open": 0.2356, "high": 0.2356, "low": 0.2355, "close": 0.2355, "volume": 470.0, "quote_volume": 110.72775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914180000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 136.6, "quote_volume": 32.15564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914240000, "open": 0.2353, "high": 0.2353, "low": 0.2351, "close": 0.2351, "volume": 555.3, "quote_volume": 130.60656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914300000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.2349, "volume": 129.5, "quote_volume": 30.42824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914360000, "open": 0.2348, "high": 0.2348, "low": 0.2346, "close": 0.2346, "volume": 10502.8, "quote_volume": 2465.57258, "trades": 13, "taker_buy_volume": 427.5, "taker_buy_quote": 100.2915}, {"ts": 1768914420000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914480000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914540000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 71.7, "quote_volume": 16.83516, "trades": 2, "taker_buy_volume": 71.7, "taker_buy_quote": 16.83516}, {"ts": 1768914600000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914660000, "open": 0.2348, "high": 0.2348, "low": 0.2346, "close": 0.2346, "volume": 644.1, "quote_volume": 151.13637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914720000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914780000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914840000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914900000, "open": 0.2345, "high": 0.2346, "low": 0.2345, "close": 0.2345, "volume": 2248.0, "quote_volume": 527.18211, "trades": 9, "taker_buy_volume": 906.5, "taker_buy_quote": 212.60036}, {"ts": 1768914960000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 6576.1, "quote_volume": 1542.09545, "trades": 3, "taker_buy_volume": 6576.1, "taker_buy_quote": 1542.09545}, {"ts": 1768915020000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915080000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 232.5, "quote_volume": 54.5445, "trades": 2, "taker_buy_volume": 232.5, "taker_buy_quote": 54.5445}, {"ts": 1768915140000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 430.5, "quote_volume": 100.95225, "trades": 2, "taker_buy_volume": 387.8, "taker_buy_quote": 90.9391}, {"ts": 1768915200000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 42.5, "quote_volume": 9.962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915260000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915320000, "open": 0.2343, "high": 0.2343, "low": 0.2341, "close": 0.2343, "volume": 9089.7, "quote_volume": 2129.55797, "trades": 11, "taker_buy_volume": 884.1, "taker_buy_quote": 207.0801}, {"ts": 1768915380000, "open": 0.2342, "high": 0.2342, "low": 0.234, "close": 0.234, "volume": 1879.3, "quote_volume": 439.92647, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915500000, "open": 0.2343, "high": 0.2344, "low": 0.2343, "close": 0.2344, "volume": 485.6, "quote_volume": 113.78036, "trades": 3, "taker_buy_volume": 485.6, "taker_buy_quote": 113.78036}, {"ts": 1768915560000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 85.3, "quote_volume": 20.00285, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 20.00285}, {"ts": 1768915620000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 688.5, "quote_volume": 161.59095, "trades": 4, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02169}, {"ts": 1768915680000, "open": 0.2347, "high": 0.2347, "low": 0.2345, "close": 0.2345, "volume": 1143.2, "quote_volume": 268.24991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915740000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 42.7, "quote_volume": 10.01315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915800000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915860000, "open": 0.2346, "high": 0.2347, "low": 0.2346, "close": 0.2347, "volume": 512.9, "quote_volume": 120.37336, "trades": 3, "taker_buy_volume": 512.9, "taker_buy_quote": 120.37336}, {"ts": 1768915920000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915980000, "open": 0.2347, "high": 0.2347, "low": 0.2345, "close": 0.2345, "volume": 1150.9, "quote_volume": 270.05675, "trades": 5, "taker_buy_volume": 426.0, "taker_buy_quote": 99.9822}, {"ts": 1768916040000, "open": 0.2344, "high": 0.235, "low": 0.2343, "close": 0.235, "volume": 2153.0, "quote_volume": 505.25129, "trades": 15, "taker_buy_volume": 1316.2, "taker_buy_quote": 308.95805}, {"ts": 1768916100000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 32.7, "quote_volume": 7.6845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916160000, "open": 0.2351, "high": 0.2351, "low": 0.2348, "close": 0.235, "volume": 5817.6, "quote_volume": 1367.10323, "trades": 18, "taker_buy_volume": 42.6, "taker_buy_quote": 10.01526}, {"ts": 1768916220000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2349, "volume": 85.4, "quote_volume": 20.05619, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 10.03023}, {"ts": 1768916280000, "open": 0.2349, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 458.6, "quote_volume": 107.72203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916340000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 805.9, "quote_volume": 189.29417, "trades": 5, "taker_buy_volume": 42.7, "taker_buy_quote": 10.03023}, {"ts": 1768916400000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 42.7, "quote_volume": 10.02596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916460000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916520000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 1299.1, "quote_volume": 304.89877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916580000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 42.7, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916640000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916700000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 645.8, "quote_volume": 151.56926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916760000, "open": 0.2345, "high": 0.2345, "low": 0.234, "close": 0.234, "volume": 14255.4, "quote_volume": 3338.57275, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916820000, "open": 0.234, "high": 0.2341, "low": 0.2339, "close": 0.2341, "volume": 1159.4, "quote_volume": 271.29319, "trades": 7, "taker_buy_volume": 328.8, "taker_buy_quote": 76.95029}, {"ts": 1768916880000, "open": 0.2339, "high": 0.2339, "low": 0.2338, "close": 0.2339, "volume": 197.3, "quote_volume": 46.13726, "trades": 4, "taker_buy_volume": 42.7, "taker_buy_quote": 9.98753}, {"ts": 1768916940000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 98.3, "quote_volume": 22.98254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917000000, "open": 0.2337, "high": 0.2338, "low": 0.2335, "close": 0.2336, "volume": 3414.9, "quote_volume": 797.94402, "trades": 20, "taker_buy_volume": 1655.2, "taker_buy_quote": 386.79803}, {"ts": 1768917060000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917120000, "open": 0.2338, "high": 0.2339, "low": 0.2338, "close": 0.2339, "volume": 112.8, "quote_volume": 26.37692, "trades": 3, "taker_buy_volume": 85.6, "taker_buy_quote": 20.01756}, {"ts": 1768917180000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917240000, "open": 0.2337, "high": 0.2337, "low": 0.233, "close": 0.233, "volume": 22277.5, "quote_volume": 5195.38211, "trades": 53, "taker_buy_volume": 2967.7, "taker_buy_quote": 692.27449}, {"ts": 1768917300000, "open": 0.233, "high": 0.2331, "low": 0.2329, "close": 0.2329, "volume": 976.6, "quote_volume": 227.54463, "trades": 12, "taker_buy_volume": 445.3, "taker_buy_quote": 103.77011}, {"ts": 1768917360000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.2329, "volume": 524.6, "quote_volume": 122.223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917420000, "open": 0.2329, "high": 0.233, "low": 0.2328, "close": 0.233, "volume": 875.8, "quote_volume": 204.04209, "trades": 8, "taker_buy_volume": 713.3, "taker_buy_quote": 166.19035}, {"ts": 1768917480000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 615.5, "quote_volume": 143.47305, "trades": 4, "taker_buy_volume": 397.2, "taker_buy_quote": 92.58732}, {"ts": 1768917540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 477.6, "quote_volume": 111.2808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917600000, "open": 0.233, "high": 0.2331, "low": 0.2329, "close": 0.2331, "volume": 1476.1, "quote_volume": 343.93441, "trades": 7, "taker_buy_volume": 90.0, "taker_buy_quote": 20.979}, {"ts": 1768917660000, "open": 0.2332, "high": 0.2334, "low": 0.2331, "close": 0.2334, "volume": 9987.0, "quote_volume": 2329.44059, "trades": 34, "taker_buy_volume": 5632.9, "taker_buy_quote": 1313.97581}, {"ts": 1768917720000, "open": 0.2334, "high": 0.2335, "low": 0.2334, "close": 0.2335, "volume": 934.1, "quote_volume": 218.03072, "trades": 6, "taker_buy_volume": 117.8, "taker_buy_quote": 27.5063}, {"ts": 1768917780000, "open": 0.2335, "high": 0.2336, "low": 0.2335, "close": 0.2336, "volume": 1889.1, "quote_volume": 441.10942, "trades": 6, "taker_buy_volume": 1200.3, "taker_buy_quote": 280.27462}, {"ts": 1768917840000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 1021.9, "quote_volume": 238.81803, "trades": 4, "taker_buy_volume": 594.4, "taker_buy_quote": 138.91128}, {"ts": 1768917900000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2336, "volume": 1667.1, "quote_volume": 389.41467, "trades": 8, "taker_buy_volume": 547.5, "taker_buy_quote": 127.91952}, {"ts": 1768917960000, "open": 0.2336, "high": 0.2338, "low": 0.2333, "close": 0.2337, "volume": 13569.4, "quote_volume": 3168.27518, "trades": 39, "taker_buy_volume": 5997.7, "taker_buy_quote": 1401.17509}, {"ts": 1768918020000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918080000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918140000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918200000, "open": 0.2335, "high": 0.2337, "low": 0.2333, "close": 0.2335, "volume": 8543.4, "quote_volume": 1994.69449, "trades": 30, "taker_buy_volume": 4364.2, "taker_buy_quote": 1019.20378}, {"ts": 1768918260000, "open": 0.2335, "high": 0.2336, "low": 0.2334, "close": 0.2335, "volume": 1685.4, "quote_volume": 393.55471, "trades": 7, "taker_buy_volume": 1167.5, "taker_buy_quote": 272.62834}, {"ts": 1768918320000, "open": 0.2336, "high": 0.2336, "low": 0.2335, "close": 0.2335, "volume": 655.1, "quote_volume": 153.02365, "trades": 4, "taker_buy_volume": 578.0, "taker_buy_quote": 135.0208}, {"ts": 1768918380000, "open": 0.2337, "high": 0.2338, "low": 0.2337, "close": 0.2338, "volume": 85.8, "quote_volume": 20.05575, "trades": 2, "taker_buy_volume": 85.8, "taker_buy_quote": 20.05575}, {"ts": 1768918440000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918500000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2336, "volume": 12064.4, "quote_volume": 2817.09731, "trades": 15, "taker_buy_volume": 8361.2, "taker_buy_quote": 1952.34449}, {"ts": 1768918560000, "open": 0.2334, "high": 0.2334, "low": 0.2332, "close": 0.2333, "volume": 9425.4, "quote_volume": 2198.77652, "trades": 12, "taker_buy_volume": 7110.8, "taker_buy_quote": 1658.94964}, {"ts": 1768918620000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 234.8, "quote_volume": 54.8258, "trades": 3, "taker_buy_volume": 234.8, "taker_buy_quote": 54.8258}, {"ts": 1768918680000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918740000, "open": 0.2332, "high": 0.2332, "low": 0.2329, "close": 0.2331, "volume": 17625.5, "quote_volume": 4107.47972, "trades": 24, "taker_buy_volume": 8094.7, "taker_buy_quote": 1886.27078}, {"ts": 1768918800000, "open": 0.2331, "high": 0.2332, "low": 0.2331, "close": 0.2332, "volume": 5346.8, "quote_volume": 1246.85193, "trades": 5, "taker_buy_volume": 5346.8, "taker_buy_quote": 1246.85193}, {"ts": 1768918860000, "open": 0.2331, "high": 0.2334, "low": 0.2331, "close": 0.2334, "volume": 1087.6, "quote_volume": 253.67192, "trades": 7, "taker_buy_volume": 1087.6, "taker_buy_quote": 253.67192}, {"ts": 1768918920000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918980000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 2046.8, "quote_volume": 477.72312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919040000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 28.4, "quote_volume": 6.62288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919100000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919160000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919220000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919280000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919340000, "open": 0.2334, "high": 0.2337, "low": 0.2334, "close": 0.2337, "volume": 8604.1, "quote_volume": 2010.00543, "trades": 22, "taker_buy_volume": 8604.1, "taker_buy_quote": 2010.00543}, {"ts": 1768919400000, "open": 0.2338, "high": 0.2347, "low": 0.2338, "close": 0.2344, "volume": 8151.4, "quote_volume": 1910.62786, "trades": 27, "taker_buy_volume": 6298.6, "taker_buy_quote": 1476.22894}, {"ts": 1768919460000, "open": 0.2344, "high": 0.2344, "low": 0.2336, "close": 0.234, "volume": 3638.2, "quote_volume": 851.6093, "trades": 20, "taker_buy_volume": 1984.4, "taker_buy_quote": 464.2852}, {"ts": 1768919520000, "open": 0.2341, "high": 0.2342, "low": 0.2339, "close": 0.2339, "volume": 523.1, "quote_volume": 122.38757, "trades": 8, "taker_buy_volume": 86.2, "taker_buy_quote": 20.1837}, {"ts": 1768919580000, "open": 0.234, "high": 0.2341, "low": 0.234, "close": 0.2341, "volume": 85.6, "quote_volume": 20.03468, "trades": 2, "taker_buy_volume": 85.6, "taker_buy_quote": 20.03468}, {"ts": 1768919640000, "open": 0.2342, "high": 0.2343, "low": 0.2336, "close": 0.2336, "volume": 13569.7, "quote_volume": 3173.49104, "trades": 29, "taker_buy_volume": 1659.5, "taker_buy_quote": 388.75243}, {"ts": 1768919700000, "open": 0.234, "high": 0.2346, "low": 0.234, "close": 0.2344, "volume": 4647.9, "quote_volume": 1089.4052, "trades": 16, "taker_buy_volume": 4647.9, "taker_buy_quote": 1089.4052}, {"ts": 1768919760000, "open": 0.2342, "high": 0.2342, "low": 0.2339, "close": 0.2339, "volume": 1277.4, "quote_volume": 299.01578, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919820000, "open": 0.2341, "high": 0.2345, "low": 0.2341, "close": 0.2345, "volume": 1859.4, "quote_volume": 435.57192, "trades": 8, "taker_buy_volume": 1859.4, "taker_buy_quote": 435.57192}, {"ts": 1768919880000, "open": 0.2345, "high": 0.2359, "low": 0.2345, "close": 0.2357, "volume": 29417.4, "quote_volume": 6916.98756, "trades": 49, "taker_buy_volume": 24760.1, "taker_buy_quote": 5819.5003}, {"ts": 1768919940000, "open": 0.2358, "high": 0.2364, "low": 0.2358, "close": 0.2362, "volume": 49934.1, "quote_volume": 11803.82208, "trades": 36, "taker_buy_volume": 49300.8, "taker_buy_quote": 11654.17753}, {"ts": 1768920000000, "open": 0.2361, "high": 0.2361, "low": 0.2357, "close": 0.2357, "volume": 515.7, "quote_volume": 121.69302, "trades": 8, "taker_buy_volume": 260.8, "taker_buy_quote": 61.56638}, {"ts": 1768920060000, "open": 0.2356, "high": 0.2356, "low": 0.2349, "close": 0.2349, "volume": 4816.4, "quote_volume": 1133.72787, "trades": 20, "taker_buy_volume": 2301.6, "taker_buy_quote": 541.73214}, {"ts": 1768920120000, "open": 0.2349, "high": 0.2349, "low": 0.2344, "close": 0.2345, "volume": 8260.4, "quote_volume": 1938.24131, "trades": 19, "taker_buy_volume": 4065.9, "taker_buy_quote": 953.46719}, {"ts": 1768920180000, "open": 0.2345, "high": 0.2347, "low": 0.2345, "close": 0.2347, "volume": 128.1, "quote_volume": 30.05226, "trades": 3, "taker_buy_volume": 128.1, "taker_buy_quote": 30.05226}, {"ts": 1768920240000, "open": 0.2345, "high": 0.2351, "low": 0.2345, "close": 0.2351, "volume": 1046.6, "quote_volume": 245.7685, "trades": 7, "taker_buy_volume": 610.7, "taker_buy_quote": 143.54995}, {"ts": 1768920300000, "open": 0.235, "high": 0.235, "low": 0.2345, "close": 0.2345, "volume": 771.0, "quote_volume": 181.11582, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920360000, "open": 0.2345, "high": 0.2345, "low": 0.2341, "close": 0.2341, "volume": 2934.9, "quote_volume": 687.89445, "trades": 10, "taker_buy_volume": 384.5, "taker_buy_quote": 90.16525}, {"ts": 1768920420000, "open": 0.234, "high": 0.2341, "low": 0.2338, "close": 0.2338, "volume": 1920.9, "quote_volume": 449.3204, "trades": 8, "taker_buy_volume": 470.3, "taker_buy_quote": 110.09723}, {"ts": 1768920480000, "open": 0.234, "high": 0.234, "low": 0.2336, "close": 0.2336, "volume": 3470.3, "quote_volume": 811.16928, "trades": 12, "taker_buy_volume": 1056.9, "taker_buy_quote": 247.3146}, {"ts": 1768920540000, "open": 0.2335, "high": 0.2338, "low": 0.2333, "close": 0.2338, "volume": 4056.4, "quote_volume": 947.06982, "trades": 13, "taker_buy_volume": 586.4, "taker_buy_quote": 137.07458}, {"ts": 1768920600000, "open": 0.2339, "high": 0.234, "low": 0.2336, "close": 0.2339, "volume": 6490.3, "quote_volume": 1516.97582, "trades": 20, "taker_buy_volume": 1014.5, "taker_buy_quote": 237.33606}, {"ts": 1768920660000, "open": 0.234, "high": 0.2342, "low": 0.234, "close": 0.2342, "volume": 569.2, "quote_volume": 133.2937, "trades": 7, "taker_buy_volume": 500.4, "taker_buy_quote": 117.18074}, {"ts": 1768920720000, "open": 0.2342, "high": 0.2342, "low": 0.2339, "close": 0.2341, "volume": 1421.3, "quote_volume": 332.53319, "trades": 8, "taker_buy_volume": 613.5, "taker_buy_quote": 143.57742}, {"ts": 1768920780000, "open": 0.234, "high": 0.234, "low": 0.2339, "close": 0.2339, "volume": 85.6, "quote_volume": 20.02612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920840000, "open": 0.2338, "high": 0.2338, "low": 0.2335, "close": 0.2335, "volume": 1089.1, "quote_volume": 254.60584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920900000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 42.9, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 42.9, "taker_buy_quote": 10.02144}, {"ts": 1768920960000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 42.9, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 42.9, "taker_buy_quote": 10.02573}, {"ts": 1768921020000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 501.0, "quote_volume": 117.0336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921080000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 24.9, "quote_volume": 5.82162, "trades": 1, "taker_buy_volume": 24.9, "taker_buy_quote": 5.82162}, {"ts": 1768921140000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 24.9, "quote_volume": 5.81664, "trades": 1, "taker_buy_volume": 24.9, "taker_buy_quote": 5.81664}, {"ts": 1768921200000, "open": 0.2335, "high": 0.2337, "low": 0.2335, "close": 0.2337, "volume": 128.7, "quote_volume": 30.06432, "trades": 3, "taker_buy_volume": 85.8, "taker_buy_quote": 20.04717}, {"ts": 1768921260000, "open": 0.2336, "high": 0.2336, "low": 0.2333, "close": 0.2333, "volume": 1723.4, "quote_volume": 402.27543, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921320000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921380000, "open": 0.2331, "high": 0.2331, "low": 0.2324, "close": 0.2324, "volume": 24855.2, "quote_volume": 5787.88893, "trades": 37, "taker_buy_volume": 1270.9, "taker_buy_quote": 295.86552}, {"ts": 1768921440000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921500000, "open": 0.2329, "high": 0.233, "low": 0.2327, "close": 0.2327, "volume": 766.1, "quote_volume": 178.41069, "trades": 6, "taker_buy_volume": 335.9, "taker_buy_quote": 78.2604}, {"ts": 1768921560000, "open": 0.2327, "high": 0.2327, "low": 0.2325, "close": 0.2327, "volume": 1098.8, "quote_volume": 255.59151, "trades": 8, "taker_buy_volume": 969.7, "taker_buy_quote": 225.56286}, {"ts": 1768921620000, "open": 0.2325, "high": 0.2325, "low": 0.2321, "close": 0.2321, "volume": 239.5, "quote_volume": 55.63603, "trades": 6, "taker_buy_volume": 25.8, "taker_buy_quote": 5.99334}, {"ts": 1768921680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 6846.1, "quote_volume": 1588.2952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921740000, "open": 0.2319, "high": 0.2319, "low": 0.2312, "close": 0.2315, "volume": 16634.4, "quote_volume": 3852.39212, "trades": 38, "taker_buy_volume": 3680.6, "taker_buy_quote": 852.43463}, {"ts": 1768921800000, "open": 0.2316, "high": 0.2319, "low": 0.2316, "close": 0.2319, "volume": 982.8, "quote_volume": 227.70982, "trades": 9, "taker_buy_volume": 900.6, "taker_buy_quote": 208.66408}, {"ts": 1768921860000, "open": 0.232, "high": 0.2325, "low": 0.232, "close": 0.2324, "volume": 901.4, "quote_volume": 209.45177, "trades": 9, "taker_buy_volume": 258.9, "taker_buy_quote": 60.12948}, {"ts": 1768921920000, "open": 0.2326, "high": 0.2334, "low": 0.2326, "close": 0.2332, "volume": 3047.8, "quote_volume": 710.30931, "trades": 21, "taker_buy_volume": 1829.7, "taker_buy_quote": 426.3266}, {"ts": 1768921980000, "open": 0.2333, "high": 0.2333, "low": 0.2327, "close": 0.2327, "volume": 5088.1, "quote_volume": 1185.48578, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922040000, "open": 0.2326, "high": 0.2326, "low": 0.2323, "close": 0.2323, "volume": 1365.1, "quote_volume": 317.43103, "trades": 9, "taker_buy_volume": 217.9, "taker_buy_quote": 50.61817}, {"ts": 1768922100000, "open": 0.2325, "high": 0.2325, "low": 0.2324, "close": 0.2324, "volume": 197.1, "quote_volume": 45.82144, "trades": 3, "taker_buy_volume": 154.0, "taker_buy_quote": 35.805}, {"ts": 1768922160000, "open": 0.2324, "high": 0.2326, "low": 0.2324, "close": 0.2326, "volume": 1229.4, "quote_volume": 285.77741, "trades": 6, "taker_buy_volume": 345.8, "taker_buy_quote": 80.42877}, {"ts": 1768922220000, "open": 0.2327, "high": 0.2331, "low": 0.2327, "close": 0.2329, "volume": 5386.6, "quote_volume": 1255.49018, "trades": 11, "taker_buy_volume": 5128.4, "taker_buy_quote": 1195.31666}, {"ts": 1768922280000, "open": 0.2329, "high": 0.2329, "low": 0.2321, "close": 0.2321, "volume": 1190.9, "quote_volume": 276.70794, "trades": 13, "taker_buy_volume": 60.8, "taker_buy_quote": 14.14208}, {"ts": 1768922340000, "open": 0.232, "high": 0.232, "low": 0.2317, "close": 0.2317, "volume": 865.1, "quote_volume": 200.51234, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922400000, "open": 0.2317, "high": 0.2318, "low": 0.2317, "close": 0.2317, "volume": 1336.9, "quote_volume": 309.78584, "trades": 4, "taker_buy_volume": 912.0, "taker_buy_quote": 211.33651}, {"ts": 1768922460000, "open": 0.2316, "high": 0.2322, "low": 0.2315, "close": 0.2322, "volume": 1577.9, "quote_volume": 365.7548, "trades": 10, "taker_buy_volume": 823.3, "taker_buy_quote": 191.01424}, {"ts": 1768922520000, "open": 0.2323, "high": 0.2325, "low": 0.2323, "close": 0.2325, "volume": 1171.6, "quote_volume": 272.27984, "trades": 4, "taker_buy_volume": 1171.6, "taker_buy_quote": 272.27984}, {"ts": 1768922580000, "open": 0.2324, "high": 0.2326, "low": 0.2323, "close": 0.2326, "volume": 1579.6, "quote_volume": 367.33113, "trades": 8, "taker_buy_volume": 1493.4, "taker_buy_quote": 347.30256}, {"ts": 1768922640000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 470.6, "quote_volume": 109.4145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922700000, "open": 0.2327, "high": 0.2331, "low": 0.2327, "close": 0.2331, "volume": 3827.5, "quote_volume": 891.94246, "trades": 19, "taker_buy_volume": 3660.1, "taker_buy_quote": 852.93442}, {"ts": 1768922760000, "open": 0.233, "high": 0.233, "low": 0.2326, "close": 0.2326, "volume": 2627.6, "quote_volume": 611.72075, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922820000, "open": 0.2327, "high": 0.2328, "low": 0.2327, "close": 0.2328, "volume": 581.9, "quote_volume": 135.42357, "trades": 4, "taker_buy_volume": 581.9, "taker_buy_quote": 135.42357}, {"ts": 1768922880000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922940000, "open": 0.2328, "high": 0.233, "low": 0.2328, "close": 0.2328, "volume": 323.1, "quote_volume": 75.23987, "trades": 4, "taker_buy_volume": 232.4, "taker_buy_quote": 54.12491}, {"ts": 1768923000000, "open": 0.2327, "high": 0.2329, "low": 0.2325, "close": 0.2326, "volume": 13627.6, "quote_volume": 3170.26921, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923060000, "open": 0.2325, "high": 0.2325, "low": 0.2324, "close": 0.2325, "volume": 556.7, "quote_volume": 129.38569, "trades": 4, "taker_buy_volume": 470.6, "taker_buy_quote": 109.37175}, {"ts": 1768923120000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 470.6, "quote_volume": 109.32038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923180000, "open": 0.2325, "high": 0.2327, "low": 0.2325, "close": 0.2325, "volume": 1054.5, "quote_volume": 245.31063, "trades": 7, "taker_buy_volume": 937.2, "taker_buy_quote": 218.03096}, {"ts": 1768923240000, "open": 0.2324, "high": 0.2325, "low": 0.2324, "close": 0.2325, "volume": 370.4, "quote_volume": 86.08527, "trades": 6, "taker_buy_volume": 203.2, "taker_buy_quote": 47.22799}, {"ts": 1768923300000, "open": 0.2325, "high": 0.2329, "low": 0.2325, "close": 0.2327, "volume": 1067.8, "quote_volume": 248.48525, "trades": 9, "taker_buy_volume": 1024.7, "taker_buy_quote": 238.45588}, {"ts": 1768923360000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 2013.5, "quote_volume": 469.14119, "trades": 4, "taker_buy_volume": 2013.5, "taker_buy_quote": 469.14119}, {"ts": 1768923420000, "open": 0.2328, "high": 0.2328, "low": 0.2326, "close": 0.2326, "volume": 947.2, "quote_volume": 220.49524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923480000, "open": 0.2327, "high": 0.2329, "low": 0.2327, "close": 0.2327, "volume": 250.2, "quote_volume": 58.23023, "trades": 4, "taker_buy_volume": 65.0, "taker_buy_quote": 15.13419}, {"ts": 1768923540000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 43.0, "quote_volume": 10.0018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923600000, "open": 0.2327, "high": 0.2329, "low": 0.2327, "close": 0.2328, "volume": 8072.0, "quote_volume": 1879.60512, "trades": 13, "taker_buy_volume": 7034.6, "taker_buy_quote": 1638.0984}, {"ts": 1768923660000, "open": 0.2327, "high": 0.2327, "low": 0.2326, "close": 0.2326, "volume": 302.1, "quote_volume": 70.27314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923720000, "open": 0.2325, "high": 0.2325, "low": 0.2321, "close": 0.2321, "volume": 8471.7, "quote_volume": 1967.11939, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923780000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 555.0, "quote_volume": 128.9265, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 128.9265}, {"ts": 1768923840000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923900000, "open": 0.232, "high": 0.232, "low": 0.2319, "close": 0.232, "volume": 1791.2, "quote_volume": 415.49303, "trades": 7, "taker_buy_volume": 1654.7, "taker_buy_quote": 383.82935}, {"ts": 1768923960000, "open": 0.2318, "high": 0.2321, "low": 0.2318, "close": 0.2319, "volume": 6290.8, "quote_volume": 1459.59658, "trades": 20, "taker_buy_volume": 5774.7, "taker_buy_quote": 1339.95779}, {"ts": 1768924020000, "open": 0.2321, "high": 0.2322, "low": 0.232, "close": 0.232, "volume": 1758.2, "quote_volume": 408.16646, "trades": 6, "taker_buy_volume": 1715.0, "taker_buy_quote": 398.14406}, {"ts": 1768924080000, "open": 0.232, "high": 0.232, "low": 0.2319, "close": 0.2319, "volume": 385.2, "quote_volume": 89.36208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 43.2, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 10.0224}, {"ts": 1768924200000, "open": 0.2319, "high": 0.2322, "low": 0.2318, "close": 0.2322, "volume": 648.6, "quote_volume": 150.43, "trades": 7, "taker_buy_volume": 86.4, "taker_buy_quote": 20.05776}, {"ts": 1768924260000, "open": 0.2323, "high": 0.2323, "low": 0.2321, "close": 0.2321, "volume": 129.3, "quote_volume": 30.02346, "trades": 3, "taker_buy_volume": 43.1, "taker_buy_quote": 10.01213}, {"ts": 1768924320000, "open": 0.232, "high": 0.2323, "low": 0.232, "close": 0.2323, "volume": 1806.0, "quote_volume": 419.26681, "trades": 10, "taker_buy_volume": 1652.6, "taker_buy_quote": 383.65597}, {"ts": 1768924380000, "open": 0.2323, "high": 0.2324, "low": 0.2323, "close": 0.2323, "volume": 3258.4, "quote_volume": 756.94997, "trades": 7, "taker_buy_volume": 2744.6, "taker_buy_quote": 637.59423}, {"ts": 1768924440000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 43.1, "quote_volume": 10.00782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924500000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924560000, "open": 0.2321, "high": 0.2321, "low": 0.2317, "close": 0.232, "volume": 14553.7, "quote_volume": 3374.24243, "trades": 30, "taker_buy_volume": 6018.6, "taker_buy_quote": 1395.59451}, {"ts": 1768924620000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 1556.7, "quote_volume": 361.31007, "trades": 3, "taker_buy_volume": 1556.7, "taker_buy_quote": 361.31007}, {"ts": 1768924680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 218.3, "quote_volume": 50.6456, "trades": 1, "taker_buy_volume": 218.3, "taker_buy_quote": 50.6456}, {"ts": 1768924740000, "open": 0.2321, "high": 0.2327, "low": 0.2321, "close": 0.2327, "volume": 602.6, "quote_volume": 140.1344, "trades": 9, "taker_buy_volume": 376.6, "taker_buy_quote": 87.5442}, {"ts": 1768924800000, "open": 0.2326, "high": 0.233, "low": 0.2326, "close": 0.233, "volume": 560.1, "quote_volume": 130.4374, "trades": 7, "taker_buy_volume": 530.0, "taker_buy_quote": 123.43614}, {"ts": 1768924860000, "open": 0.233, "high": 0.2333, "low": 0.2328, "close": 0.2332, "volume": 1585.7, "quote_volume": 369.57707, "trades": 12, "taker_buy_volume": 948.2, "taker_buy_quote": 221.0677}, {"ts": 1768924920000, "open": 0.233, "high": 0.233, "low": 0.2328, "close": 0.2328, "volume": 289.2, "quote_volume": 67.33866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924980000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 43.1, "quote_volume": 10.02937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925040000, "open": 0.2326, "high": 0.2326, "low": 0.2325, "close": 0.2325, "volume": 136.2, "quote_volume": 31.67081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925100000, "open": 0.2326, "high": 0.2326, "low": 0.2324, "close": 0.2324, "volume": 163.6, "quote_volume": 38.04215, "trades": 3, "taker_buy_volume": 86.0, "taker_buy_quote": 20.0036}, {"ts": 1768925160000, "open": 0.2324, "high": 0.2324, "low": 0.2323, "close": 0.2324, "volume": 727.3, "quote_volume": 168.97448, "trades": 4, "taker_buy_volume": 218.3, "taker_buy_quote": 50.73292}, {"ts": 1768925220000, "open": 0.2324, "high": 0.2324, "low": 0.2322, "close": 0.2322, "volume": 337.0, "quote_volume": 78.29506, "trades": 3, "taker_buy_volume": 218.3, "taker_buy_quote": 50.73292}, {"ts": 1768925280000, "open": 0.2321, "high": 0.2321, "low": 0.2317, "close": 0.2318, "volume": 1420.1, "quote_volume": 329.12308, "trades": 9, "taker_buy_volume": 1204.2, "taker_buy_quote": 279.05589}, {"ts": 1768925340000, "open": 0.2318, "high": 0.2318, "low": 0.2316, "close": 0.2316, "volume": 1491.2, "quote_volume": 345.39434, "trades": 8, "taker_buy_volume": 584.5, "taker_buy_quote": 135.40262}, {"ts": 1768925400000, "open": 0.2318, "high": 0.2319, "low": 0.2318, "close": 0.2319, "volume": 314.7, "quote_volume": 72.95368, "trades": 4, "taker_buy_volume": 314.7, "taker_buy_quote": 72.95368}, {"ts": 1768925460000, "open": 0.232, "high": 0.2322, "low": 0.2319, "close": 0.2322, "volume": 3677.2, "quote_volume": 853.41162, "trades": 16, "taker_buy_volume": 3504.4, "taker_buy_quote": 813.32202}, {"ts": 1768925520000, "open": 0.2321, "high": 0.2322, "low": 0.2321, "close": 0.2322, "volume": 1654.3, "quote_volume": 384.10708, "trades": 5, "taker_buy_volume": 1440.5, "taker_buy_quote": 334.4841}, {"ts": 1768925580000, "open": 0.2321, "high": 0.2323, "low": 0.2321, "close": 0.2323, "volume": 1071.7, "quote_volume": 248.7849, "trades": 4, "taker_buy_volume": 430.4, "taker_buy_quote": 99.93917}, {"ts": 1768925640000, "open": 0.2323, "high": 0.2324, "low": 0.2323, "close": 0.2324, "volume": 3479.6, "quote_volume": 808.61227, "trades": 6, "taker_buy_volume": 3479.6, "taker_buy_quote": 808.61227}, {"ts": 1768925700000, "open": 0.2325, "high": 0.2326, "low": 0.2325, "close": 0.2326, "volume": 975.7, "quote_volume": 226.86298, "trades": 8, "taker_buy_volume": 246.1, "taker_buy_quote": 57.22256}, {"ts": 1768925760000, "open": 0.2325, "high": 0.2327, "low": 0.2325, "close": 0.2327, "volume": 101.8, "quote_volume": 23.68012, "trades": 4, "taker_buy_volume": 58.1, "taker_buy_quote": 13.51987}, {"ts": 1768925820000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925880000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925940000, "open": 0.2327, "high": 0.2328, "low": 0.2327, "close": 0.2328, "volume": 365.1, "quote_volume": 84.96307, "trades": 2, "taker_buy_volume": 365.1, "taker_buy_quote": 84.96307}, {"ts": 1768926000000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 128.5, "quote_volume": 29.90195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926060000, "open": 0.2327, "high": 0.2327, "low": 0.2325, "close": 0.2325, "volume": 1194.3, "quote_volume": 277.68765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926120000, "open": 0.2324, "high": 0.2325, "low": 0.2324, "close": 0.2325, "volume": 1070.1, "quote_volume": 248.73398, "trades": 4, "taker_buy_volume": 1027.0, "taker_buy_quote": 238.71754}, {"ts": 1768926180000, "open": 0.2323, "high": 0.2325, "low": 0.2322, "close": 0.2322, "volume": 2843.0, "quote_volume": 660.76932, "trades": 12, "taker_buy_volume": 2756.8, "taker_buy_quote": 640.74937}, {"ts": 1768926240000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 41.6, "quote_volume": 9.65536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926300000, "open": 0.2321, "high": 0.2321, "low": 0.2318, "close": 0.2319, "volume": 3151.2, "quote_volume": 730.93231, "trades": 17, "taker_buy_volume": 2211.7, "taker_buy_quote": 513.02264}, {"ts": 1768926360000, "open": 0.2318, "high": 0.2319, "low": 0.2317, "close": 0.2318, "volume": 3082.8, "quote_volume": 714.69077, "trades": 10, "taker_buy_volume": 2184.6, "taker_buy_quote": 506.49233}, {"ts": 1768926420000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926480000, "open": 0.2318, "high": 0.2319, "low": 0.2318, "close": 0.2319, "volume": 1944.2, "quote_volume": 450.75264, "trades": 6, "taker_buy_volume": 1944.2, "taker_buy_quote": 450.75264}, {"ts": 1768926540000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 129.6, "quote_volume": 30.0672, "trades": 3, "taker_buy_volume": 43.2, "taker_buy_quote": 10.0224}, {"ts": 1768926660000, "open": 0.2317, "high": 0.2317, "low": 0.2316, "close": 0.2317, "volume": 730.4, "quote_volume": 169.20771, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 99.05175}, {"ts": 1768926720000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926780000, "open": 0.2315, "high": 0.2315, "low": 0.2311, "close": 0.2314, "volume": 8111.5, "quote_volume": 1876.27397, "trades": 32, "taker_buy_volume": 6337.8, "taker_buy_quote": 1466.14527}, {"ts": 1768926840000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 345.2, "quote_volume": 79.84476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926900000, "open": 0.2314, "high": 0.2315, "low": 0.2314, "close": 0.2315, "volume": 589.6, "quote_volume": 136.47102, "trades": 3, "taker_buy_volume": 375.8, "taker_buy_quote": 86.9977}, {"ts": 1768926960000, "open": 0.2316, "high": 0.2316, "low": 0.2314, "close": 0.2314, "volume": 1103.6, "quote_volume": 255.42445, "trades": 4, "taker_buy_volume": 43.3, "taker_buy_quote": 10.02828}, {"ts": 1768927020000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 899.3, "quote_volume": 208.27788, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 99.009}, {"ts": 1768927080000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 43.3, "quote_volume": 10.03261, "trades": 1, "taker_buy_volume": 43.3, "taker_buy_quote": 10.03261}, {"ts": 1768927140000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927200000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 60.7, "quote_volume": 14.06419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927260000, "open": 0.2315, "high": 0.2315, "low": 0.2312, "close": 0.2312, "volume": 373.2, "quote_volume": 86.34982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927320000, "open": 0.2311, "high": 0.2311, "low": 0.2307, "close": 0.2307, "volume": 1441.5, "quote_volume": 332.71544, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927380000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 136.6, "quote_volume": 31.49996, "trades": 2, "taker_buy_volume": 94.1, "taker_buy_quote": 21.69946}, {"ts": 1768927440000, "open": 0.2305, "high": 0.2305, "low": 0.2304, "close": 0.2304, "volume": 912.5, "quote_volume": 210.24425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927500000, "open": 0.2304, "high": 0.2306, "low": 0.2301, "close": 0.2302, "volume": 3015.4, "quote_volume": 694.34193, "trades": 16, "taker_buy_volume": 1483.1, "taker_buy_quote": 341.42335}, {"ts": 1768927560000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 533.1, "quote_volume": 122.8198, "trades": 4, "taker_buy_volume": 533.1, "taker_buy_quote": 122.8198}, {"ts": 1768927620000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 168.9, "quote_volume": 38.89767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927680000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927740000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 43.5, "quote_volume": 10.02675, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 10.02675}, {"ts": 1768927800000, "open": 0.2306, "high": 0.2309, "low": 0.2306, "close": 0.2309, "volume": 3492.2, "quote_volume": 806.22859, "trades": 10, "taker_buy_volume": 3379.0, "taker_buy_quote": 780.12467}, {"ts": 1768927860000, "open": 0.231, "high": 0.231, "low": 0.2308, "close": 0.2308, "volume": 1356.4, "quote_volume": 313.31538, "trades": 6, "taker_buy_volume": 89.7, "taker_buy_quote": 20.7207}, {"ts": 1768927920000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927980000, "open": 0.2308, "high": 0.2308, "low": 0.2306, "close": 0.2306, "volume": 882.5, "quote_volume": 203.5989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928040000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928100000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928160000, "open": 0.2307, "high": 0.2308, "low": 0.2307, "close": 0.2308, "volume": 159.4, "quote_volume": 36.77792, "trades": 2, "taker_buy_volume": 43.4, "taker_buy_quote": 10.01672}, {"ts": 1768928220000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928280000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928340000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 277.1, "quote_volume": 63.87155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928400000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 43.5, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928460000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 918.4, "quote_volume": 211.42239, "trades": 5, "taker_buy_volume": 360.4, "taker_buy_quote": 82.92804}, {"ts": 1768928520000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 2011.7, "quote_volume": 462.71408, "trades": 7, "taker_buy_volume": 187.2, "taker_buy_quote": 43.07908}, {"ts": 1768928580000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 43.5, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 10.01805}, {"ts": 1768928640000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 909.2, "quote_volume": 209.39311, "trades": 5, "taker_buy_volume": 909.2, "taker_buy_quote": 209.39311}, {"ts": 1768928700000, "open": 0.2305, "high": 0.2308, "low": 0.2305, "close": 0.2308, "volume": 197.0, "quote_volume": 45.43688, "trades": 6, "taker_buy_volume": 197.0, "taker_buy_quote": 45.43688}, {"ts": 1768928760000, "open": 0.2308, "high": 0.2314, "low": 0.2308, "close": 0.2314, "volume": 2156.2, "quote_volume": 498.5856, "trades": 19, "taker_buy_volume": 1286.3, "taker_buy_quote": 297.49473}, {"ts": 1768928820000, "open": 0.2312, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 86.6, "quote_volume": 20.01759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928880000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928940000, "open": 0.231, "high": 0.231, "low": 0.2302, "close": 0.2305, "volume": 12464.7, "quote_volume": 2871.24629, "trades": 27, "taker_buy_volume": 396.1, "taker_buy_quote": 91.30105}, {"ts": 1768929000000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 43.5, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929060000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 1865.5, "quote_volume": 429.43285, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929120000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 42.6, "quote_volume": 9.81504, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 9.81504}, {"ts": 1768929180000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929240000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929300000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 402.4, "quote_volume": 92.71731, "trades": 2, "taker_buy_volume": 402.4, "taker_buy_quote": 92.71731}, {"ts": 1768929360000, "open": 0.2303, "high": 0.2303, "low": 0.2299, "close": 0.23, "volume": 6000.3, "quote_volume": 1380.07479, "trades": 15, "taker_buy_volume": 2118.8, "taker_buy_quote": 487.25946}, {"ts": 1768929420000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 137.3, "quote_volume": 31.58838, "trades": 3, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03236}, {"ts": 1768929480000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929540000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 471.1, "quote_volume": 108.34864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929600000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 811.6, "quote_volume": 186.53044, "trades": 4, "taker_buy_volume": 769.1, "taker_buy_quote": 176.76394}, {"ts": 1768929660000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929720000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929780000, "open": 0.2297, "high": 0.2297, "low": 0.2295, "close": 0.2297, "volume": 5303.3, "quote_volume": 1218.09274, "trades": 12, "taker_buy_volume": 5011.3, "taker_buy_quote": 1151.05286}, {"ts": 1768929840000, "open": 0.2298, "high": 0.2298, "low": 0.2295, "close": 0.2295, "volume": 1791.6, "quote_volume": 411.4359, "trades": 7, "taker_buy_volume": 875.4, "taker_buy_quote": 201.0825}, {"ts": 1768929900000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 1385.3, "quote_volume": 318.02578, "trades": 8, "taker_buy_volume": 1032.1, "taker_buy_quote": 236.97016}, {"ts": 1768929960000, "open": 0.2294, "high": 0.2295, "low": 0.2293, "close": 0.2293, "volume": 976.1, "quote_volume": 223.91283, "trades": 8, "taker_buy_volume": 837.0, "taker_buy_quote": 192.01673}, {"ts": 1768930020000, "open": 0.2293, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 3964.4, "quote_volume": 909.64635, "trades": 15, "taker_buy_volume": 3784.1, "taker_buy_quote": 868.32159}, {"ts": 1768930080000, "open": 0.2294, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 1218.6, "quote_volume": 279.50898, "trades": 5, "taker_buy_volume": 1029.3, "taker_buy_quote": 236.12142}, {"ts": 1768930140000, "open": 0.2293, "high": 0.2294, "low": 0.2292, "close": 0.2293, "volume": 1951.5, "quote_volume": 447.51526, "trades": 7, "taker_buy_volume": 1887.2, "taker_buy_quote": 432.7777}, {"ts": 1768930200000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 189.4, "quote_volume": 43.41048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930260000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 1324.1, "quote_volume": 303.32774, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930320000, "open": 0.2289, "high": 0.2291, "low": 0.2287, "close": 0.2287, "volume": 2383.6, "quote_volume": 545.5937, "trades": 15, "taker_buy_volume": 2175.1, "taker_buy_quote": 497.89701}, {"ts": 1768930380000, "open": 0.2289, "high": 0.2289, "low": 0.2283, "close": 0.2283, "volume": 2096.2, "quote_volume": 479.16411, "trades": 16, "taker_buy_volume": 1388.0, "taker_buy_quote": 317.40074}, {"ts": 1768930440000, "open": 0.2285, "high": 0.2285, "low": 0.2283, "close": 0.2283, "volume": 262.5, "quote_volume": 59.95503, "trades": 6, "taker_buy_volume": 43.8, "taker_buy_quote": 10.0083}, {"ts": 1768930500000, "open": 0.2283, "high": 0.229, "low": 0.2282, "close": 0.2283, "volume": 25575.1, "quote_volume": 5844.77791, "trades": 40, "taker_buy_volume": 19884.7, "taker_buy_quote": 4545.09996}, {"ts": 1768930560000, "open": 0.2282, "high": 0.2282, "low": 0.228, "close": 0.228, "volume": 2816.7, "quote_volume": 642.49633, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930620000, "open": 0.2281, "high": 0.2282, "low": 0.2277, "close": 0.2277, "volume": 8333.2, "quote_volume": 1899.12115, "trades": 29, "taker_buy_volume": 6899.6, "taker_buy_quote": 1572.61361}, {"ts": 1768930680000, "open": 0.2277, "high": 0.2285, "low": 0.2277, "close": 0.2285, "volume": 6644.3, "quote_volume": 1515.65193, "trades": 20, "taker_buy_volume": 6077.4, "taker_buy_quote": 1386.25598}, {"ts": 1768930740000, "open": 0.2284, "high": 0.2285, "low": 0.2279, "close": 0.2279, "volume": 3246.9, "quote_volume": 741.42069, "trades": 9, "taker_buy_volume": 71.2, "taker_buy_quote": 16.2692}, {"ts": 1768930800000, "open": 0.228, "high": 0.2281, "low": 0.2277, "close": 0.2281, "volume": 2492.1, "quote_volume": 568.22927, "trades": 14, "taker_buy_volume": 2263.6, "taker_buy_quote": 516.15451}, {"ts": 1768930860000, "open": 0.2281, "high": 0.2281, "low": 0.2278, "close": 0.2278, "volume": 619.2, "quote_volume": 141.11983, "trades": 7, "taker_buy_volume": 184.1, "taker_buy_quote": 41.95974}, {"ts": 1768930920000, "open": 0.2279, "high": 0.2281, "low": 0.2279, "close": 0.228, "volume": 1878.2, "quote_volume": 428.25643, "trades": 8, "taker_buy_volume": 1698.7, "taker_buy_quote": 387.34082}, {"ts": 1768930980000, "open": 0.2279, "high": 0.2279, "low": 0.2277, "close": 0.2277, "volume": 550.4, "quote_volume": 125.34316, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931040000, "open": 0.2278, "high": 0.2281, "low": 0.2278, "close": 0.2278, "volume": 3303.3, "quote_volume": 752.92039, "trades": 13, "taker_buy_volume": 3145.8, "taker_buy_quote": 717.04189}, {"ts": 1768931100000, "open": 0.2279, "high": 0.2279, "low": 0.2278, "close": 0.2278, "volume": 162.7, "quote_volume": 37.07312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931160000, "open": 0.2277, "high": 0.228, "low": 0.2272, "close": 0.2272, "volume": 10025.7, "quote_volume": 2281.217, "trades": 47, "taker_buy_volume": 6905.2, "taker_buy_quote": 1571.50872}, {"ts": 1768931220000, "open": 0.2273, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 946.1, "quote_volume": 215.18837, "trades": 7, "taker_buy_volume": 244.7, "taker_buy_quote": 55.63916}, {"ts": 1768931280000, "open": 0.2277, "high": 0.2281, "low": 0.2277, "close": 0.228, "volume": 836.3, "quote_volume": 190.64335, "trades": 9, "taker_buy_volume": 219.9, "taker_buy_quote": 50.11519}, {"ts": 1768931340000, "open": 0.2282, "high": 0.2284, "low": 0.2282, "close": 0.2282, "volume": 571.9, "quote_volume": 130.53847, "trades": 9, "taker_buy_volume": 131.7, "taker_buy_quote": 30.06711}, {"ts": 1768931400000, "open": 0.2281, "high": 0.2281, "low": 0.2278, "close": 0.2278, "volume": 292.1, "quote_volume": 66.57564, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931460000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 195.3, "quote_volume": 44.46981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931520000, "open": 0.2277, "high": 0.2278, "low": 0.2273, "close": 0.2277, "volume": 2139.5, "quote_volume": 487.17541, "trades": 16, "taker_buy_volume": 393.9, "taker_buy_quote": 89.70402}, {"ts": 1768931580000, "open": 0.2279, "high": 0.2279, "low": 0.2274, "close": 0.2274, "volume": 4119.4, "quote_volume": 937.78275, "trades": 20, "taker_buy_volume": 44.0, "taker_buy_quote": 10.0276}, {"ts": 1768931640000, "open": 0.2275, "high": 0.2279, "low": 0.2275, "close": 0.2278, "volume": 433.2, "quote_volume": 98.66562, "trades": 7, "taker_buy_volume": 238.8, "taker_buy_quote": 54.39864}, {"ts": 1768931700000, "open": 0.2279, "high": 0.2279, "low": 0.2277, "close": 0.2277, "volume": 1047.7, "quote_volume": 238.74441, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 194.8545}, {"ts": 1768931760000, "open": 0.2277, "high": 0.2277, "low": 0.2276, "close": 0.2276, "volume": 208.3, "quote_volume": 47.41348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931820000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 116.6, "quote_volume": 26.54982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931880000, "open": 0.2277, "high": 0.2277, "low": 0.2276, "close": 0.2276, "volume": 745.5, "quote_volume": 169.6802, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931940000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 179.6, "quote_volume": 40.87696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932000000, "open": 0.2277, "high": 0.2279, "low": 0.2277, "close": 0.2278, "volume": 126.6, "quote_volume": 28.84204, "trades": 3, "taker_buy_volume": 60.0, "taker_buy_quote": 13.674}, {"ts": 1768932060000, "open": 0.2278, "high": 0.228, "low": 0.2278, "close": 0.2278, "volume": 1492.8, "quote_volume": 340.21204, "trades": 10, "taker_buy_volume": 1219.7, "taker_buy_quote": 277.98142}, {"ts": 1768932120000, "open": 0.228, "high": 0.228, "low": 0.2278, "close": 0.2278, "volume": 2228.7, "quote_volume": 507.80861, "trades": 11, "taker_buy_volume": 1981.5, "taker_buy_quote": 451.49645}, {"ts": 1768932180000, "open": 0.2279, "high": 0.228, "low": 0.2277, "close": 0.2277, "volume": 623.2, "quote_volume": 141.99679, "trades": 6, "taker_buy_volume": 438.6, "taker_buy_quote": 99.95805}, {"ts": 1768932240000, "open": 0.228, "high": 0.2281, "low": 0.2278, "close": 0.2279, "volume": 2131.9, "quote_volume": 486.09834, "trades": 8, "taker_buy_volume": 1956.5, "taker_buy_quote": 446.12996}, {"ts": 1768932300000, "open": 0.2279, "high": 0.2282, "low": 0.2278, "close": 0.2278, "volume": 2470.8, "quote_volume": 563.4552, "trades": 11, "taker_buy_volume": 2285.0, "taker_buy_quote": 521.12253}, {"ts": 1768932360000, "open": 0.2278, "high": 0.228, "low": 0.2278, "close": 0.2278, "volume": 1455.3, "quote_volume": 331.64016, "trades": 6, "taker_buy_volume": 782.9, "taker_buy_quote": 178.45845}, {"ts": 1768932420000, "open": 0.2279, "high": 0.2282, "low": 0.2279, "close": 0.228, "volume": 3822.9, "quote_volume": 871.98842, "trades": 21, "taker_buy_volume": 2179.3, "taker_buy_quote": 497.07579}, {"ts": 1768932480000, "open": 0.2283, "high": 0.2284, "low": 0.2281, "close": 0.2281, "volume": 1128.4, "quote_volume": 257.62319, "trades": 7, "taker_buy_volume": 898.8, "taker_buy_quote": 205.23878}, {"ts": 1768932540000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 154.7, "quote_volume": 35.30254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932600000, "open": 0.2283, "high": 0.2287, "low": 0.2282, "close": 0.2284, "volume": 5515.2, "quote_volume": 1260.13652, "trades": 19, "taker_buy_volume": 3636.6, "taker_buy_quote": 831.22013}, {"ts": 1768932660000, "open": 0.2284, "high": 0.2284, "low": 0.2282, "close": 0.2282, "volume": 568.0, "quote_volume": 129.69238, "trades": 7, "taker_buy_volume": 218.3, "taker_buy_quote": 49.85972}, {"ts": 1768932720000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2283, "volume": 1407.3, "quote_volume": 321.21135, "trades": 7, "taker_buy_volume": 654.9, "taker_buy_quote": 149.51367}, {"ts": 1768932780000, "open": 0.2283, "high": 0.2285, "low": 0.2282, "close": 0.2284, "volume": 985.1, "quote_volume": 224.90396, "trades": 7, "taker_buy_volume": 844.0, "taker_buy_quote": 192.69398}, {"ts": 1768932840000, "open": 0.2284, "high": 0.2285, "low": 0.2284, "close": 0.2285, "volume": 158.5, "quote_volume": 36.20867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932900000, "open": 0.2284, "high": 0.2284, "low": 0.2282, "close": 0.2282, "volume": 690.2, "quote_volume": 157.62022, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932960000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 134.1, "quote_volume": 30.60162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933020000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 109.8, "quote_volume": 25.05636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933080000, "open": 0.2284, "high": 0.2284, "low": 0.2281, "close": 0.2281, "volume": 1349.8, "quote_volume": 308.04527, "trades": 8, "taker_buy_volume": 218.6, "taker_buy_quote": 49.92824}, {"ts": 1768933140000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 116.0, "quote_volume": 26.4596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933200000, "open": 0.228, "high": 0.228, "low": 0.2277, "close": 0.2277, "volume": 1053.0, "quote_volume": 239.94178, "trades": 11, "taker_buy_volume": 455.8, "taker_buy_quote": 103.89084}, {"ts": 1768933260000, "open": 0.2278, "high": 0.2278, "low": 0.2277, "close": 0.2277, "volume": 94.6, "quote_volume": 21.54554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933320000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 97.0, "quote_volume": 22.0966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933380000, "open": 0.2277, "high": 0.2278, "low": 0.2275, "close": 0.2278, "volume": 4444.6, "quote_volume": 1011.64003, "trades": 20, "taker_buy_volume": 3457.6, "taker_buy_quote": 786.99883}, {"ts": 1768933440000, "open": 0.2275, "high": 0.2279, "low": 0.2275, "close": 0.2277, "volume": 316.8, "quote_volume": 72.1308, "trades": 6, "taker_buy_volume": 88.0, "taker_buy_quote": 20.0508}, {"ts": 1768933500000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 93.7, "quote_volume": 21.35423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933560000, "open": 0.2279, "high": 0.2281, "low": 0.2279, "close": 0.228, "volume": 1284.6, "quote_volume": 292.98661, "trades": 7, "taker_buy_volume": 1176.6, "taker_buy_quote": 268.36752}, {"ts": 1768933620000, "open": 0.2281, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 157.1, "quote_volume": 35.82273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933680000, "open": 0.2279, "high": 0.2279, "low": 0.2277, "close": 0.2277, "volume": 418.2, "quote_volume": 95.25132, "trades": 9, "taker_buy_volume": 139.8, "taker_buy_quote": 31.84644}, {"ts": 1768933740000, "open": 0.2277, "high": 0.2279, "low": 0.2276, "close": 0.2279, "volume": 1534.7, "quote_volume": 349.55396, "trades": 9, "taker_buy_volume": 1444.4, "taker_buy_quote": 328.99654}, {"ts": 1768933800000, "open": 0.2277, "high": 0.2278, "low": 0.2275, "close": 0.2275, "volume": 6638.0, "quote_volume": 1511.19273, "trades": 19, "taker_buy_volume": 5080.8, "taker_buy_quote": 1156.75708}, {"ts": 1768933860000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 197.9, "quote_volume": 45.02225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933920000, "open": 0.2274, "high": 0.2277, "low": 0.2273, "close": 0.2277, "volume": 1552.0, "quote_volume": 353.07091, "trades": 9, "taker_buy_volume": 806.7, "taker_buy_quote": 183.60711}, {"ts": 1768933980000, "open": 0.2274, "high": 0.2275, "low": 0.2274, "close": 0.2275, "volume": 521.8, "quote_volume": 118.70007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934040000, "open": 0.2275, "high": 0.2278, "low": 0.2275, "close": 0.2278, "volume": 1616.9, "quote_volume": 368.10036, "trades": 5, "taker_buy_volume": 866.7, "taker_buy_quote": 197.42986}, {"ts": 1768934100000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934160000, "open": 0.2279, "high": 0.2279, "low": 0.2275, "close": 0.2275, "volume": 219.8, "quote_volume": 50.05282, "trades": 5, "taker_buy_volume": 87.8, "taker_buy_quote": 20.00962}, {"ts": 1768934220000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 197.7, "quote_volume": 44.97675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934280000, "open": 0.2274, "high": 0.2274, "low": 0.2263, "close": 0.2271, "volume": 72089.4, "quote_volume": 16360.31852, "trades": 130, "taker_buy_volume": 31413.2, "taker_buy_quote": 7130.67268}, {"ts": 1768934340000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 1540.5, "quote_volume": 350.0016, "trades": 6, "taker_buy_volume": 44.2, "taker_buy_quote": 10.04224}, {"ts": 1768934400000, "open": 0.2271, "high": 0.2271, "low": 0.2268, "close": 0.227, "volume": 2010.4, "quote_volume": 456.2715, "trades": 10, "taker_buy_volume": 44.1, "taker_buy_quote": 10.0107}, {"ts": 1768934460000, "open": 0.2269, "high": 0.2271, "low": 0.2268, "close": 0.2271, "volume": 1775.6, "quote_volume": 402.84971, "trades": 7, "taker_buy_volume": 832.4, "taker_buy_quote": 188.88479}, {"ts": 1768934520000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 306.1, "quote_volume": 69.4847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934760000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 582.1, "quote_volume": 132.06397, "trades": 5, "taker_buy_volume": 392.8, "taker_buy_quote": 89.12632}, {"ts": 1768934820000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934880000, "open": 0.227, "high": 0.2273, "low": 0.227, "close": 0.2273, "volume": 3053.2, "quote_volume": 693.60107, "trades": 9, "taker_buy_volume": 3053.2, "taker_buy_quote": 693.60107}, {"ts": 1768934940000, "open": 0.2274, "high": 0.2276, "low": 0.2274, "close": 0.2276, "volume": 1495.7, "quote_volume": 340.13538, "trades": 6, "taker_buy_volume": 1495.7, "taker_buy_quote": 340.13538}, {"ts": 1768935000000, "open": 0.2275, "high": 0.2275, "low": 0.2262, "close": 0.2267, "volume": 106942.7, "quote_volume": 24233.83993, "trades": 141, "taker_buy_volume": 42501.9, "taker_buy_quote": 9629.42277}, {"ts": 1768935060000, "open": 0.2268, "high": 0.2268, "low": 0.2264, "close": 0.2266, "volume": 3800.4, "quote_volume": 860.88328, "trades": 18, "taker_buy_volume": 112.5, "taker_buy_quote": 25.515}, {"ts": 1768935120000, "open": 0.2265, "high": 0.2266, "low": 0.2261, "close": 0.2261, "volume": 39274.8, "quote_volume": 8888.29734, "trades": 25, "taker_buy_volume": 35002.5, "taker_buy_quote": 7921.29828}, {"ts": 1768935180000, "open": 0.2261, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 1478.8, "quote_volume": 334.37851, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935240000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 1165.2, "quote_volume": 263.23204, "trades": 8, "taker_buy_volume": 788.7, "taker_buy_quote": 178.16916}, {"ts": 1768935300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 80.3, "quote_volume": 18.1478, "trades": 1, "taker_buy_volume": 80.3, "taker_buy_quote": 18.1478}, {"ts": 1768935360000, "open": 0.226, "high": 0.2264, "low": 0.226, "close": 0.2264, "volume": 2444.3, "quote_volume": 552.96447, "trades": 12, "taker_buy_volume": 1940.1, "taker_buy_quote": 438.92795}, {"ts": 1768935420000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935480000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935540000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935600000, "open": 0.2264, "high": 0.2273, "low": 0.2264, "close": 0.2272, "volume": 2486.6, "quote_volume": 564.47792, "trades": 18, "taker_buy_volume": 1142.2, "taker_buy_quote": 259.07485}, {"ts": 1768935660000, "open": 0.2272, "high": 0.2273, "low": 0.2271, "close": 0.2272, "volume": 1357.2, "quote_volume": 308.33364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935720000, "open": 0.2271, "high": 0.2271, "low": 0.2268, "close": 0.2268, "volume": 3248.7, "quote_volume": 737.34765, "trades": 15, "taker_buy_volume": 427.5, "taker_buy_quote": 97.08525}, {"ts": 1768935780000, "open": 0.2272, "high": 0.2272, "low": 0.227, "close": 0.2271, "volume": 3870.3, "quote_volume": 879.02622, "trades": 13, "taker_buy_volume": 471.6, "taker_buy_quote": 107.14752}, {"ts": 1768935840000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 140.2, "quote_volume": 31.8254, "trades": 2, "taker_buy_volume": 96.1, "taker_buy_quote": 21.8147}, {"ts": 1768935900000, "open": 0.2271, "high": 0.2273, "low": 0.2271, "close": 0.2273, "volume": 319.1, "quote_volume": 72.49426, "trades": 4, "taker_buy_volume": 319.1, "taker_buy_quote": 72.49426}, {"ts": 1768935960000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936020000, "open": 0.2272, "high": 0.2272, "low": 0.227, "close": 0.227, "volume": 559.8, "quote_volume": 127.17333, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936080000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 37.9, "quote_volume": 8.60709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936140000, "open": 0.2272, "high": 0.2277, "low": 0.2272, "close": 0.2275, "volume": 19987.1, "quote_volume": 4548.37419, "trades": 36, "taker_buy_volume": 12586.3, "taker_buy_quote": 2864.10151}, {"ts": 1768936200000, "open": 0.2272, "high": 0.2272, "low": 0.227, "close": 0.227, "volume": 317.6, "quote_volume": 72.11449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936260000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 559.8, "quote_volume": 127.01862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936320000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 42.5, "quote_volume": 9.63475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936380000, "open": 0.2267, "high": 0.2267, "low": 0.2261, "close": 0.2262, "volume": 2030.6, "quote_volume": 459.26268, "trades": 14, "taker_buy_volume": 1544.7, "taker_buy_quote": 349.3466}, {"ts": 1768936440000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 1248.2, "quote_volume": 282.51179, "trades": 8, "taker_buy_volume": 1248.2, "taker_buy_quote": 282.51179}, {"ts": 1768936500000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 284.8, "quote_volume": 64.52485, "trades": 4, "taker_buy_volume": 284.8, "taker_buy_quote": 64.52485}, {"ts": 1768936560000, "open": 0.2267, "high": 0.2268, "low": 0.2267, "close": 0.2268, "volume": 1437.4, "quote_volume": 325.93378, "trades": 8, "taker_buy_volume": 1437.4, "taker_buy_quote": 325.93378}, {"ts": 1768936620000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 44.2, "quote_volume": 10.02898, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02898}, {"ts": 1768936680000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2267, "volume": 994.7, "quote_volume": 225.4258, "trades": 7, "taker_buy_volume": 855.0, "taker_buy_quote": 193.76907}, {"ts": 1768936740000, "open": 0.2266, "high": 0.2268, "low": 0.2266, "close": 0.2268, "volume": 1972.9, "quote_volume": 447.1351, "trades": 9, "taker_buy_volume": 1972.9, "taker_buy_quote": 447.1351}, {"ts": 1768936800000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 751.8, "quote_volume": 170.50824, "trades": 3, "taker_buy_volume": 751.8, "taker_buy_quote": 170.50824}, {"ts": 1768936860000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936920000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 833.5, "quote_volume": 188.90728, "trades": 4, "taker_buy_volume": 789.3, "taker_buy_quote": 178.89156}, {"ts": 1768936980000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 2946.0, "quote_volume": 667.5636, "trades": 2, "taker_buy_volume": 2518.5, "taker_buy_quote": 570.6921}, {"ts": 1768937040000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937100000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937160000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937220000, "open": 0.2265, "high": 0.2267, "low": 0.2265, "close": 0.2267, "volume": 1227.8, "quote_volume": 278.17586, "trades": 5, "taker_buy_volume": 1183.6, "taker_buy_quote": 268.16456}, {"ts": 1768937280000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937340000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 114.2, "quote_volume": 25.85488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937400000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 1183.8, "quote_volume": 268.03185, "trades": 3, "taker_buy_volume": 1183.8, "taker_buy_quote": 268.03185}, {"ts": 1768937460000, "open": 0.2263, "high": 0.2264, "low": 0.2262, "close": 0.2264, "volume": 890.7, "quote_volume": 201.56914, "trades": 4, "taker_buy_volume": 441.9, "taker_buy_quote": 100.04616}, {"ts": 1768937520000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 87.2, "quote_volume": 19.7508, "trades": 2, "taker_buy_volume": 87.2, "taker_buy_quote": 19.7508}, {"ts": 1768937580000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 454.0, "quote_volume": 102.86302, "trades": 5, "taker_buy_volume": 364.4, "taker_buy_quote": 82.57304}, {"ts": 1768937640000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 1215.2, "quote_volume": 275.07411, "trades": 5, "taker_buy_volume": 1171.0, "taker_buy_quote": 265.07165}, {"ts": 1768937700000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 443.9, "quote_volume": 100.37022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937760000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 1176.2, "quote_volume": 266.197, "trades": 6, "taker_buy_volume": 1176.2, "taker_buy_quote": 266.197}, {"ts": 1768937820000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 44.2, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.0113}, {"ts": 1768937880000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 1578.5, "quote_volume": 357.64535, "trades": 4, "taker_buy_volume": 1578.5, "taker_buy_quote": 357.64535}, {"ts": 1768937940000, "open": 0.2264, "high": 0.2266, "low": 0.2263, "close": 0.2266, "volume": 3392.0, "quote_volume": 768.19204, "trades": 12, "taker_buy_volume": 2939.9, "taker_buy_quote": 665.87739}, {"ts": 1768938000000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938060000, "open": 0.2265, "high": 0.2268, "low": 0.2265, "close": 0.2267, "volume": 1798.7, "quote_volume": 407.73554, "trades": 11, "taker_buy_volume": 861.3, "taker_buy_quote": 195.18495}, {"ts": 1768938120000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 44.2, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02456}, {"ts": 1768938180000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 427.5, "quote_volume": 96.91425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938240000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 44.2, "quote_volume": 10.01572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938300000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 180.4, "quote_volume": 40.88342, "trades": 4, "taker_buy_volume": 92.0, "taker_buy_quote": 20.8564}, {"ts": 1768938360000, "open": 0.2265, "high": 0.2267, "low": 0.2265, "close": 0.2267, "volume": 1656.0, "quote_volume": 375.25402, "trades": 6, "taker_buy_volume": 1656.0, "taker_buy_quote": 375.25402}, {"ts": 1768938420000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 79.9, "quote_volume": 18.10534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938480000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 44.2, "quote_volume": 10.02014, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02014}, {"ts": 1768938540000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938600000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 416.6, "quote_volume": 94.48488, "trades": 2, "taker_buy_volume": 416.6, "taker_buy_quote": 94.48488}, {"ts": 1768938660000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938720000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 88.3, "quote_volume": 20.03968, "trades": 2, "taker_buy_volume": 88.3, "taker_buy_quote": 20.03968}, {"ts": 1768938780000, "open": 0.2271, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 165.5, "quote_volume": 37.58946, "trades": 3, "taker_buy_volume": 165.5, "taker_buy_quote": 37.58946}, {"ts": 1768938840000, "open": 0.2271, "high": 0.2275, "low": 0.2271, "close": 0.2275, "volume": 6665.3, "quote_volume": 1515.52017, "trades": 21, "taker_buy_volume": 6193.7, "taker_buy_quote": 1408.41981}, {"ts": 1768938900000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938960000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939020000, "open": 0.2272, "high": 0.2272, "low": 0.227, "close": 0.227, "volume": 203.7, "quote_volume": 46.27132, "trades": 3, "taker_buy_volume": 157.1, "taker_buy_quote": 35.69312}, {"ts": 1768939080000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939140000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939200000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939320000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 88.2, "quote_volume": 20.00817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939380000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 160.3, "quote_volume": 36.35604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939440000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939500000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 424.9, "quote_volume": 96.32153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939560000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 350.6, "quote_volume": 79.4799, "trades": 2, "taker_buy_volume": 339.4, "taker_buy_quote": 76.94198}, {"ts": 1768939620000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 344.3, "quote_volume": 77.98395, "trades": 2, "taker_buy_volume": 300.1, "taker_buy_quote": 67.97265}, {"ts": 1768939680000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 44.2, "quote_volume": 10.02014, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02014}, {"ts": 1768939740000, "open": 0.2266, "high": 0.2268, "low": 0.2266, "close": 0.2268, "volume": 2021.3, "quote_volume": 458.32764, "trades": 7, "taker_buy_volume": 1648.1, "taker_buy_quote": 373.7276}, {"ts": 1768939800000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939860000, "open": 0.2269, "high": 0.2271, "low": 0.2269, "close": 0.2271, "volume": 1405.3, "quote_volume": 319.00491, "trades": 9, "taker_buy_volume": 1187.4, "taker_buy_quote": 269.51982}, {"ts": 1768939920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 160.3, "quote_volume": 36.3881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 308.3, "quote_volume": 69.9841, "trades": 1, "taker_buy_volume": 308.3, "taker_buy_quote": 69.9841}, {"ts": 1768940040000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940100000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 69.2, "quote_volume": 15.72224, "trades": 3, "taker_buy_volume": 69.2, "taker_buy_quote": 15.72224}, {"ts": 1768940160000, "open": 0.2273, "high": 0.2278, "low": 0.2273, "close": 0.2277, "volume": 6524.0, "quote_volume": 1485.46791, "trades": 20, "taker_buy_volume": 5831.3, "taker_buy_quote": 1327.68504}, {"ts": 1768940220000, "open": 0.2279, "high": 0.2283, "low": 0.2279, "close": 0.2283, "volume": 1164.3, "quote_volume": 265.62409, "trades": 13, "taker_buy_volume": 695.8, "taker_buy_quote": 158.708}, {"ts": 1768940280000, "open": 0.2284, "high": 0.2287, "low": 0.2284, "close": 0.2285, "volume": 850.9, "quote_volume": 194.4714, "trades": 9, "taker_buy_volume": 807.1, "taker_buy_quote": 184.4631}, {"ts": 1768940340000, "open": 0.2286, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 87.6, "quote_volume": 20.02974, "trades": 3, "taker_buy_volume": 87.6, "taker_buy_quote": 20.02974}, {"ts": 1768940400000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 427.5, "quote_volume": 97.7265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940460000, "open": 0.2286, "high": 0.2286, "low": 0.2284, "close": 0.2284, "volume": 6187.5, "quote_volume": 1413.61941, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940520000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940580000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940640000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 471.4, "quote_volume": 107.62062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940700000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 109.4, "quote_volume": 24.97602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940760000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940820000, "open": 0.2284, "high": 0.2284, "low": 0.228, "close": 0.228, "volume": 3855.4, "quote_volume": 879.34973, "trades": 15, "taker_buy_volume": 40.0, "taker_buy_quote": 9.136}, {"ts": 1768940880000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 645.8, "quote_volume": 147.2424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940940000, "open": 0.2281, "high": 0.2281, "low": 0.2277, "close": 0.2277, "volume": 6028.4, "quote_volume": 1374.30224, "trades": 13, "taker_buy_volume": 1761.4, "taker_buy_quote": 401.77534}, {"ts": 1768941000000, "open": 0.2276, "high": 0.2276, "low": 0.2273, "close": 0.2273, "volume": 1490.6, "quote_volume": 339.13184, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941060000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 259.2, "quote_volume": 58.94208, "trades": 2, "taker_buy_volume": 259.2, "taker_buy_quote": 58.94208}, {"ts": 1768941120000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 861.0, "quote_volume": 195.65516, "trades": 6, "taker_buy_volume": 342.9, "taker_buy_quote": 77.94117}, {"ts": 1768941180000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941240000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941300000, "open": 0.2271, "high": 0.2271, "low": 0.2269, "close": 0.227, "volume": 287.5, "quote_volume": 65.24919, "trades": 5, "taker_buy_volume": 22.1, "taker_buy_quote": 5.0167}, {"ts": 1768941360000, "open": 0.2268, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 514.6, "quote_volume": 116.75833, "trades": 3, "taker_buy_volume": 470.5, "taker_buy_quote": 106.75645}, {"ts": 1768941420000, "open": 0.2268, "high": 0.2268, "low": 0.2265, "close": 0.2267, "volume": 21000.1, "quote_volume": 4758.94183, "trades": 30, "taker_buy_volume": 15616.2, "taker_buy_quote": 3539.17872}, {"ts": 1768941480000, "open": 0.2267, "high": 0.2267, "low": 0.2264, "close": 0.2265, "volume": 24929.3, "quote_volume": 5644.99686, "trades": 29, "taker_buy_volume": 16932.0, "taker_buy_quote": 3833.94005}, {"ts": 1768941540000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941600000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941660000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941720000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 13068.3, "quote_volume": 2962.55147, "trades": 9, "taker_buy_volume": 13068.3, "taker_buy_quote": 2962.55147}, {"ts": 1768941780000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 1450.4, "quote_volume": 328.70339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941840000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941900000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 44.2, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02456}, {"ts": 1768941960000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 88.4, "quote_volume": 20.06238, "trades": 2, "taker_buy_volume": 88.4, "taker_buy_quote": 20.06238}, {"ts": 1768942020000, "open": 0.2271, "high": 0.2274, "low": 0.2271, "close": 0.2273, "volume": 590.4, "quote_volume": 134.20866, "trades": 6, "taker_buy_volume": 590.4, "taker_buy_quote": 134.20866}, {"ts": 1768942080000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 270.6, "quote_volume": 61.50738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942140000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942200000, "open": 0.2272, "high": 0.2274, "low": 0.2268, "close": 0.2272, "volume": 19383.8, "quote_volume": 4403.45256, "trades": 26, "taker_buy_volume": 15982.5, "taker_buy_quote": 3631.30297}, {"ts": 1768942260000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942320000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 800.2, "quote_volume": 181.80544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942380000, "open": 0.2272, "high": 0.2275, "low": 0.2272, "close": 0.2274, "volume": 6118.8, "quote_volume": 1391.11246, "trades": 18, "taker_buy_volume": 3501.0, "taker_buy_quote": 795.82474}, {"ts": 1768942440000, "open": 0.2274, "high": 0.2274, "low": 0.2273, "close": 0.2273, "volume": 1718.7, "quote_volume": 390.76784, "trades": 5, "taker_buy_volume": 1718.7, "taker_buy_quote": 390.76784}, {"ts": 1768942500000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 421.9, "quote_volume": 95.86009, "trades": 4, "taker_buy_volume": 377.8, "taker_buy_quote": 85.84057}, {"ts": 1768942560000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942620000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 427.5, "quote_volume": 97.17075, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 97.17075}, {"ts": 1768942680000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942740000, "open": 0.2273, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 972.3, "quote_volume": 221.1329, "trades": 5, "taker_buy_volume": 667.6, "taker_buy_quote": 151.87459}, {"ts": 1768942800000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942860000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 831.6, "quote_volume": 189.19955, "trades": 5, "taker_buy_volume": 831.6, "taker_buy_quote": 189.19955}, {"ts": 1768942920000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942980000, "open": 0.2274, "high": 0.2274, "low": 0.2272, "close": 0.2272, "volume": 3104.8, "quote_volume": 705.47387, "trades": 9, "taker_buy_volume": 329.8, "taker_buy_quote": 74.93056}, {"ts": 1768943040000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943100000, "open": 0.2271, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 3090.5, "quote_volume": 702.14733, "trades": 4, "taker_buy_volume": 2947.8, "taker_buy_quote": 669.74016}, {"ts": 1768943160000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 312.7, "quote_volume": 71.0413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943220000, "open": 0.2272, "high": 0.2273, "low": 0.2272, "close": 0.2273, "volume": 2137.4, "quote_volume": 485.77919, "trades": 7, "taker_buy_volume": 2046.6, "taker_buy_quote": 465.14943}, {"ts": 1768943280000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943340000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943400000, "open": 0.2272, "high": 0.2272, "low": 0.2269, "close": 0.2272, "volume": 5074.3, "quote_volume": 1152.23725, "trades": 22, "taker_buy_volume": 3642.9, "taker_buy_quote": 827.38338}, {"ts": 1768943460000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 35.5, "quote_volume": 8.06205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943520000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943580000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943640000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943700000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943760000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943820000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 1420.9, "quote_volume": 322.30089, "trades": 6, "taker_buy_volume": 363.6, "taker_buy_quote": 82.50084}, {"ts": 1768943880000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 394.4, "quote_volume": 89.44992, "trades": 1, "taker_buy_volume": 394.4, "taker_buy_quote": 89.44992}, {"ts": 1768943940000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944000000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944060000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944120000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 154.0, "quote_volume": 34.9272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944180000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944240000, "open": 0.2268, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 599.9, "quote_volume": 136.05506, "trades": 3, "taker_buy_volume": 74.9, "taker_buy_quote": 16.99481}, {"ts": 1768944300000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 75.0, "quote_volume": 17.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944360000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944420000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944480000, "open": 0.2268, "high": 0.2268, "low": 0.2265, "close": 0.2267, "volume": 7453.4, "quote_volume": 1688.60417, "trades": 21, "taker_buy_volume": 3120.0, "taker_buy_quote": 707.03195}, {"ts": 1768944540000, "open": 0.2265, "high": 0.2267, "low": 0.2261, "close": 0.2267, "volume": 14721.9, "quote_volume": 3333.42177, "trades": 26, "taker_buy_volume": 8498.8, "taker_buy_quote": 1925.40471}, {"ts": 1768944600000, "open": 0.2266, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 515.9, "quote_volume": 116.89852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944660000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944720000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944780000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2263, "volume": 4081.1, "quote_volume": 923.31293, "trades": 13, "taker_buy_volume": 2477.8, "taker_buy_quote": 560.63321}, {"ts": 1768944840000, "open": 0.2261, "high": 0.2264, "low": 0.2261, "close": 0.2262, "volume": 8419.4, "quote_volume": 1905.31889, "trades": 16, "taker_buy_volume": 7921.0, "taker_buy_quote": 1792.62799}, {"ts": 1768944900000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 393.5, "quote_volume": 89.0097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944960000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945020000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 442.0, "quote_volume": 99.97895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945080000, "open": 0.2262, "high": 0.2265, "low": 0.2262, "close": 0.2265, "volume": 2117.9, "quote_volume": 479.43456, "trades": 10, "taker_buy_volume": 2117.9, "taker_buy_quote": 479.43456}, {"ts": 1768945140000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 406.9, "quote_volume": 92.16285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945200000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 308.0, "quote_volume": 69.7312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945260000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945320000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 248.0, "quote_volume": 56.1224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945380000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945440000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945500000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945560000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 858.2, "quote_volume": 194.29648, "trades": 5, "taker_buy_volume": 92.7, "taker_buy_quote": 20.98728}, {"ts": 1768945620000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 1229.9, "quote_volume": 278.39777, "trades": 5, "taker_buy_volume": 1185.7, "taker_buy_quote": 268.39531}, {"ts": 1768945680000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 1381.1, "quote_volume": 312.49575, "trades": 6, "taker_buy_volume": 1336.8, "taker_buy_quote": 302.47509}, {"ts": 1768945740000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 901.3, "quote_volume": 204.05432, "trades": 3, "taker_buy_volume": 901.3, "taker_buy_quote": 204.05432}, {"ts": 1768945800000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945860000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 1144.8, "quote_volume": 259.18715, "trades": 3, "taker_buy_volume": 1144.8, "taker_buy_quote": 259.18715}, {"ts": 1768945920000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945980000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946040000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946100000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 1219.3, "quote_volume": 276.41088, "trades": 6, "taker_buy_volume": 1219.3, "taker_buy_quote": 276.41088}, {"ts": 1768946160000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946220000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946280000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946340000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 44.2, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02456}, {"ts": 1768946400000, "open": 0.2267, "high": 0.2268, "low": 0.2267, "close": 0.2268, "volume": 331.5, "quote_volume": 75.16207, "trades": 3, "taker_buy_volume": 110.2, "taker_buy_quote": 24.99336}, {"ts": 1768946460000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 44.2, "quote_volume": 10.02898, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02898}, {"ts": 1768946520000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946580000, "open": 0.227, "high": 0.2271, "low": 0.227, "close": 0.2271, "volume": 220.5, "quote_volume": 50.07114, "trades": 3, "taker_buy_volume": 220.5, "taker_buy_quote": 50.07114}, {"ts": 1768946640000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946700000, "open": 0.2272, "high": 0.2274, "low": 0.2272, "close": 0.2273, "volume": 3374.7, "quote_volume": 767.18425, "trades": 15, "taker_buy_volume": 3002.7, "taker_buy_quote": 682.62865}, {"ts": 1768946760000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946820000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 361.3, "quote_volume": 82.15962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946880000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 1098.5, "quote_volume": 249.9681, "trades": 7, "taker_buy_volume": 1065.1, "taker_buy_quote": 242.3696}, {"ts": 1768946940000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 887.7, "quote_volume": 201.86298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947000000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947060000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 85.5, "quote_volume": 19.4427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947120000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947180000, "open": 0.2272, "high": 0.2275, "low": 0.2272, "close": 0.2275, "volume": 496.1, "quote_volume": 112.74122, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 20.7025}, {"ts": 1768947240000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947300000, "open": 0.2275, "high": 0.2275, "low": 0.2274, "close": 0.2274, "volume": 500.0, "quote_volume": 113.74275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947360000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947420000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947480000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947540000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 186.3, "quote_volume": 42.3964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947600000, "open": 0.2275, "high": 0.2275, "low": 0.2273, "close": 0.2273, "volume": 297.5, "quote_volume": 67.63811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947660000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 154.1, "quote_volume": 35.02693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947720000, "open": 0.2274, "high": 0.2274, "low": 0.2273, "close": 0.2273, "volume": 180.8, "quote_volume": 41.10773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947780000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 2517.7, "quote_volume": 572.03568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947840000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 382.5, "quote_volume": 86.81408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947900000, "open": 0.2268, "high": 0.2268, "low": 0.2267, "close": 0.2267, "volume": 352.8, "quote_volume": 79.98218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947960000, "open": 0.2265, "high": 0.2268, "low": 0.2264, "close": 0.2265, "volume": 6790.4, "quote_volume": 1539.27482, "trades": 10, "taker_buy_volume": 5349.8, "taker_buy_quote": 1213.10059}, {"ts": 1768948020000, "open": 0.2266, "high": 0.2266, "low": 0.2261, "close": 0.2261, "volume": 8555.6, "quote_volume": 1937.08855, "trades": 14, "taker_buy_volume": 6572.6, "taker_buy_quote": 1488.05173}, {"ts": 1768948080000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 139.7, "quote_volume": 31.58323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948140000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 292.1, "quote_volume": 66.0146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948200000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 1931.0, "quote_volume": 436.5991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948260000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 215.5, "quote_volume": 48.71335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948320000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 261.5, "quote_volume": 59.12515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948380000, "open": 0.2261, "high": 0.2261, "low": 0.2214, "close": 0.2235, "volume": 144829.0, "quote_volume": 32311.10746, "trades": 142, "taker_buy_volume": 42072.3, "taker_buy_quote": 9415.72348}, {"ts": 1768948440000, "open": 0.2237, "high": 0.2237, "low": 0.223, "close": 0.2231, "volume": 10676.8, "quote_volume": 2386.32342, "trades": 22, "taker_buy_volume": 10358.6, "taker_buy_quote": 2315.29114}, {"ts": 1768948500000, "open": 0.2238, "high": 0.2247, "low": 0.2235, "close": 0.2247, "volume": 1866.2, "quote_volume": 418.42992, "trades": 9, "taker_buy_volume": 1523.9, "taker_buy_quote": 341.74041}, {"ts": 1768948560000, "open": 0.2249, "high": 0.2253, "low": 0.2241, "close": 0.2245, "volume": 13618.9, "quote_volume": 3064.74105, "trades": 11, "taker_buy_volume": 893.6, "taker_buy_quote": 200.6132}, {"ts": 1768948620000, "open": 0.2241, "high": 0.2247, "low": 0.2241, "close": 0.2242, "volume": 3314.1, "quote_volume": 744.30022, "trades": 4, "taker_buy_volume": 3098.2, "taker_buy_quote": 695.90376}, {"ts": 1768948680000, "open": 0.225, "high": 0.225, "low": 0.2249, "close": 0.2249, "volume": 257.1, "quote_volume": 57.832, "trades": 2, "taker_buy_volume": 102.1, "taker_buy_quote": 22.9725}, {"ts": 1768948740000, "open": 0.2249, "high": 0.2253, "low": 0.2249, "close": 0.2253, "volume": 839.9, "quote_volume": 189.17383, "trades": 3, "taker_buy_volume": 606.1, "taker_buy_quote": 136.55433}, {"ts": 1768948800000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 152.0, "quote_volume": 34.2456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948860000, "open": 0.2257, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 2939.2, "quote_volume": 663.33264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948920000, "open": 0.2257, "high": 0.2262, "low": 0.2257, "close": 0.2259, "volume": 1609.2, "quote_volume": 363.50049, "trades": 5, "taker_buy_volume": 50.3, "taker_buy_quote": 11.37786}, {"ts": 1768948980000, "open": 0.2259, "high": 0.2259, "low": 0.2255, "close": 0.2255, "volume": 2791.8, "quote_volume": 630.17498, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949040000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2254, "volume": 2014.1, "quote_volume": 454.15377, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949100000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 146.0, "quote_volume": 32.93051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949160000, "open": 0.2256, "high": 0.226, "low": 0.2256, "close": 0.2256, "volume": 230.1, "quote_volume": 51.92184, "trades": 4, "taker_buy_volume": 28.2, "taker_buy_quote": 6.3732}, {"ts": 1768949220000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 202.8, "quote_volume": 45.71112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949280000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 288.8, "quote_volume": 65.09552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949340000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 191.7, "quote_volume": 43.20918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949400000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 140.4, "quote_volume": 31.64616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949460000, "open": 0.2254, "high": 0.2255, "low": 0.2252, "close": 0.2252, "volume": 7238.9, "quote_volume": 1631.9745, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949520000, "open": 0.2252, "high": 0.2252, "low": 0.225, "close": 0.2251, "volume": 265.9, "quote_volume": 59.84865, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949580000, "open": 0.2251, "high": 0.2255, "low": 0.2249, "close": 0.2249, "volume": 879.7, "quote_volume": 198.00239, "trades": 7, "taker_buy_volume": 25.8, "taker_buy_quote": 5.8179}, {"ts": 1768949640000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 229.2, "quote_volume": 51.54708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949700000, "open": 0.2249, "high": 0.2257, "low": 0.2249, "close": 0.2252, "volume": 13044.6, "quote_volume": 2941.92724, "trades": 23, "taker_buy_volume": 12871.2, "taker_buy_quote": 2902.91017}, {"ts": 1768949760000, "open": 0.2252, "high": 0.2253, "low": 0.2251, "close": 0.2251, "volume": 5400.9, "quote_volume": 1216.39873, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949820000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 148.8, "quote_volume": 33.53952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949880000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 211.8, "quote_volume": 47.73972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949940000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 272.4, "quote_volume": 61.38439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950000000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 140.7, "quote_volume": 31.69971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950060000, "open": 0.2254, "high": 0.2254, "low": 0.2246, "close": 0.2246, "volume": 5002.2, "quote_volume": 1126.19804, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950120000, "open": 0.2248, "high": 0.2248, "low": 0.2246, "close": 0.2246, "volume": 5144.6, "quote_volume": 1155.50162, "trades": 9, "taker_buy_volume": 4554.7, "taker_buy_quote": 1022.98562}, {"ts": 1768950180000, "open": 0.2245, "high": 0.2245, "low": 0.2242, "close": 0.2242, "volume": 160.4, "quote_volume": 35.98826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950240000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 208.5, "quote_volume": 46.72653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950300000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 281.6, "quote_volume": 63.14365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950360000, "open": 0.2242, "high": 0.2245, "low": 0.224, "close": 0.2243, "volume": 1349.6, "quote_volume": 302.90188, "trades": 9, "taker_buy_volume": 1070.7, "taker_buy_quote": 240.37215}, {"ts": 1768950420000, "open": 0.2247, "high": 0.2247, "low": 0.2243, "close": 0.2243, "volume": 591.6, "quote_volume": 132.89716, "trades": 3, "taker_buy_volume": 503.2, "taker_buy_quote": 113.06904}, {"ts": 1768950480000, "open": 0.2245, "high": 0.2249, "low": 0.2244, "close": 0.2249, "volume": 17097.0, "quote_volume": 3837.82774, "trades": 22, "taker_buy_volume": 10942.8, "taker_buy_quote": 2455.9977}, {"ts": 1768950540000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 316.6, "quote_volume": 71.0767, "trades": 7, "taker_buy_volume": 50.0, "taker_buy_quote": 11.225}, {"ts": 1768950600000, "open": 0.2247, "high": 0.225, "low": 0.2247, "close": 0.2247, "volume": 1715.1, "quote_volume": 385.77111, "trades": 11, "taker_buy_volume": 1608.5, "taker_buy_quote": 361.81809}, {"ts": 1768950660000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 213.6, "quote_volume": 47.99592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950720000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 1923.7, "quote_volume": 432.25539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950780000, "open": 0.2247, "high": 0.2247, "low": 0.2241, "close": 0.2244, "volume": 14356.4, "quote_volume": 3221.70382, "trades": 29, "taker_buy_volume": 4108.3, "taker_buy_quote": 921.64074}, {"ts": 1768950840000, "open": 0.2242, "high": 0.2247, "low": 0.2242, "close": 0.2246, "volume": 1285.5, "quote_volume": 288.58626, "trades": 9, "taker_buy_volume": 1015.5, "taker_buy_quote": 227.98947}, {"ts": 1768950900000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 192.2, "quote_volume": 43.16812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950960000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 180.4, "quote_volume": 40.50594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951020000, "open": 0.2244, "high": 0.2244, "low": 0.2239, "close": 0.224, "volume": 2502.4, "quote_volume": 560.83831, "trades": 13, "taker_buy_volume": 167.1, "taker_buy_quote": 37.43934}, {"ts": 1768951080000, "open": 0.2243, "high": 0.2245, "low": 0.2242, "close": 0.2242, "volume": 911.4, "quote_volume": 204.4866, "trades": 8, "taker_buy_volume": 641.9, "taker_buy_quote": 144.04798}, {"ts": 1768951140000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 292.8, "quote_volume": 65.62095, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951200000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 113.6, "quote_volume": 25.44845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951260000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 227.1, "quote_volume": 50.85579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951320000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 1025.0, "quote_volume": 229.805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951380000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2242, "volume": 5525.8, "quote_volume": 1239.56898, "trades": 22, "taker_buy_volume": 2933.5, "taker_buy_quote": 658.2566}, {"ts": 1768951440000, "open": 0.2242, "high": 0.2242, "low": 0.2239, "close": 0.224, "volume": 1852.8, "quote_volume": 415.02085, "trades": 16, "taker_buy_volume": 734.5, "taker_buy_quote": 164.483}, {"ts": 1768951500000, "open": 0.224, "high": 0.224, "low": 0.2238, "close": 0.2238, "volume": 2003.9, "quote_volume": 448.7612, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951560000, "open": 0.2237, "high": 0.2237, "low": 0.2235, "close": 0.2235, "volume": 382.5, "quote_volume": 85.5493, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951620000, "open": 0.2235, "high": 0.2236, "low": 0.2234, "close": 0.2234, "volume": 5549.4, "quote_volume": 1239.91677, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951680000, "open": 0.2236, "high": 0.2236, "low": 0.223, "close": 0.2233, "volume": 8035.3, "quote_volume": 1794.8627, "trades": 20, "taker_buy_volume": 1483.1, "taker_buy_quote": 331.0098}, {"ts": 1768951740000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 273.9, "quote_volume": 61.14797, "trades": 4, "taker_buy_volume": 44.9, "taker_buy_quote": 10.02617}, {"ts": 1768951800000, "open": 0.2233, "high": 0.2235, "low": 0.2233, "close": 0.2235, "volume": 323.0, "quote_volume": 72.15501, "trades": 6, "taker_buy_volume": 114.6, "taker_buy_quote": 25.60613}, {"ts": 1768951860000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 180.9, "quote_volume": 40.41306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951920000, "open": 0.2236, "high": 0.2238, "low": 0.2235, "close": 0.2236, "volume": 2014.6, "quote_volume": 450.74874, "trades": 14, "taker_buy_volume": 1229.5, "taker_buy_quote": 275.14864}, {"ts": 1768951980000, "open": 0.2236, "high": 0.2236, "low": 0.2234, "close": 0.2234, "volume": 315.0, "quote_volume": 70.39847, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952040000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 105.1, "quote_volume": 23.47934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952100000, "open": 0.2234, "high": 0.2236, "low": 0.2234, "close": 0.2234, "volume": 487.1, "quote_volume": 108.85344, "trades": 4, "taker_buy_volume": 176.5, "taker_buy_quote": 39.4654}, {"ts": 1768952160000, "open": 0.2234, "high": 0.2234, "low": 0.2233, "close": 0.2233, "volume": 407.4, "quote_volume": 91.00845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952220000, "open": 0.2236, "high": 0.2237, "low": 0.2234, "close": 0.2234, "volume": 3021.1, "quote_volume": 675.44611, "trades": 10, "taker_buy_volume": 1913.3, "taker_buy_quote": 427.92759}, {"ts": 1768952280000, "open": 0.2233, "high": 0.2237, "low": 0.2233, "close": 0.2237, "volume": 1845.3, "quote_volume": 412.20841, "trades": 6, "taker_buy_volume": 494.8, "taker_buy_quote": 110.64176}, {"ts": 1768952340000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 667.0, "quote_volume": 149.2746, "trades": 3, "taker_buy_volume": 667.0, "taker_buy_quote": 149.2746}, {"ts": 1768952400000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952460000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.2239, "volume": 297.7, "quote_volume": 66.66846, "trades": 6, "taker_buy_volume": 118.6, "taker_buy_quote": 26.55901}, {"ts": 1768952520000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 494.8, "quote_volume": 110.7902, "trades": 2, "taker_buy_volume": 494.8, "taker_buy_quote": 110.7902}, {"ts": 1768952580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952640000, "open": 0.2241, "high": 0.2242, "low": 0.2241, "close": 0.2242, "volume": 148.5, "quote_volume": 33.28145, "trades": 3, "taker_buy_volume": 148.5, "taker_buy_quote": 33.28145}, {"ts": 1768952700000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 494.8, "quote_volume": 110.87572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952760000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 269.8, "quote_volume": 60.38124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952820000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 1232.8, "quote_volume": 275.87722, "trades": 5, "taker_buy_volume": 548.6, "taker_buy_quote": 122.77668}, {"ts": 1768952880000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952940000, "open": 0.2238, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 494.8, "quote_volume": 110.7452, "trades": 2, "taker_buy_volume": 494.8, "taker_buy_quote": 110.7452}, {"ts": 1768953000000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 897.7, "quote_volume": 200.98696, "trades": 6, "taker_buy_volume": 35.9, "taker_buy_quote": 8.03442}, {"ts": 1768953060000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953120000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953180000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 22.3, "quote_volume": 4.99297, "trades": 1, "taker_buy_volume": 22.3, "taker_buy_quote": 4.99297}, {"ts": 1768953240000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953300000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 136.7, "quote_volume": 30.6208, "trades": 2, "taker_buy_volume": 136.7, "taker_buy_quote": 30.6208}, {"ts": 1768953360000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 450.0, "quote_volume": 100.8, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 100.8}, {"ts": 1768953420000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953480000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 225.0, "quote_volume": 50.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953540000, "open": 0.224, "high": 0.224, "low": 0.2236, "close": 0.2239, "volume": 14809.3, "quote_volume": 3312.18058, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953600000, "open": 0.2236, "high": 0.2238, "low": 0.2226, "close": 0.2235, "volume": 20485.3, "quote_volume": 4570.24538, "trades": 65, "taker_buy_volume": 10569.4, "taker_buy_quote": 2357.60333}, {"ts": 1768953660000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 450.0, "quote_volume": 100.62, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 100.62}, {"ts": 1768953720000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 445.8, "quote_volume": 99.72546, "trades": 2, "taker_buy_volume": 44.8, "taker_buy_quote": 10.02176}, {"ts": 1768953780000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 900.0, "quote_volume": 201.33, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 100.665}, {"ts": 1768953840000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 460.9, "quote_volume": 103.14494, "trades": 5, "taker_buy_volume": 68.4, "taker_buy_quote": 15.30792}, {"ts": 1768953900000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 79.4, "quote_volume": 17.75384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953960000, "open": 0.2236, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 370.1, "quote_volume": 82.74988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954020000, "open": 0.2235, "high": 0.2235, "low": 0.2234, "close": 0.2234, "volume": 812.5, "quote_volume": 181.5575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954080000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 554.3, "quote_volume": 123.76788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954140000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 69.4, "quote_volume": 15.48314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954200000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1428.3, "quote_volume": 318.5109, "trades": 5, "taker_buy_volume": 698.6, "taker_buy_quote": 155.7878}, {"ts": 1768954260000, "open": 0.2229, "high": 0.2232, "low": 0.2228, "close": 0.2228, "volume": 2117.5, "quote_volume": 472.23742, "trades": 9, "taker_buy_volume": 1367.1, "taker_buy_quote": 304.98858}, {"ts": 1768954320000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 800.2, "quote_volume": 178.52462, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 100.395}, {"ts": 1768954380000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 282.5, "quote_volume": 62.993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954440000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 195.0, "quote_volume": 43.4655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954500000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2228, "volume": 618.3, "quote_volume": 137.76958, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 27.50586}, {"ts": 1768954560000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 345.2, "quote_volume": 76.91056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954620000, "open": 0.2227, "high": 0.2227, "low": 0.2221, "close": 0.2223, "volume": 8117.4, "quote_volume": 1804.51936, "trades": 32, "taker_buy_volume": 2326.0, "taker_buy_quote": 517.16876}, {"ts": 1768954680000, "open": 0.2224, "high": 0.2228, "low": 0.2224, "close": 0.2228, "volume": 4096.9, "quote_volume": 911.88507, "trades": 10, "taker_buy_volume": 4096.9, "taker_buy_quote": 911.88507}, {"ts": 1768954740000, "open": 0.2229, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 426.9, "quote_volume": 95.19418, "trades": 10, "taker_buy_volume": 90.0, "taker_buy_quote": 20.0655}, {"ts": 1768954800000, "open": 0.2229, "high": 0.2229, "low": 0.2223, "close": 0.2224, "volume": 895.5, "quote_volume": 199.2887, "trades": 10, "taker_buy_volume": 447.5, "taker_buy_quote": 99.524}, {"ts": 1768954860000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 45.1, "quote_volume": 10.03475, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03475}, {"ts": 1768954920000, "open": 0.2222, "high": 0.2222, "low": 0.2218, "close": 0.222, "volume": 8932.8, "quote_volume": 1982.41218, "trades": 20, "taker_buy_volume": 2904.5, "taker_buy_quote": 644.80369}, {"ts": 1768954980000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 49.1, "quote_volume": 10.90511, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 10.90511}, {"ts": 1768955040000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955100000, "open": 0.2221, "high": 0.2223, "low": 0.2221, "close": 0.2223, "volume": 481.7, "quote_volume": 106.9991, "trades": 3, "taker_buy_volume": 481.7, "taker_buy_quote": 106.9991}, {"ts": 1768955160000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 45.1, "quote_volume": 10.03024, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03024}, {"ts": 1768955220000, "open": 0.2225, "high": 0.2226, "low": 0.2225, "close": 0.2226, "volume": 90.2, "quote_volume": 20.07401, "trades": 2, "taker_buy_volume": 90.2, "taker_buy_quote": 20.07401}, {"ts": 1768955280000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955340000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 45.0, "quote_volume": 10.0215, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0215}, {"ts": 1768955400000, "open": 0.2227, "high": 0.2233, "low": 0.2227, "close": 0.2233, "volume": 662.0, "quote_volume": 147.52179, "trades": 7, "taker_buy_volume": 662.0, "taker_buy_quote": 147.52179}, {"ts": 1768955460000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 995.5, "quote_volume": 222.3947, "trades": 4, "taker_buy_volume": 305.7, "taker_buy_quote": 68.29338}, {"ts": 1768955520000, "open": 0.2234, "high": 0.2235, "low": 0.2234, "close": 0.2235, "volume": 5261.5, "quote_volume": 1175.90025, "trades": 5, "taker_buy_volume": 5261.5, "taker_buy_quote": 1175.90025}, {"ts": 1768955580000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 44.9, "quote_volume": 10.03066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955640000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955700000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 89.8, "quote_volume": 20.07479, "trades": 2, "taker_buy_volume": 89.8, "taker_buy_quote": 20.07479}, {"ts": 1768955760000, "open": 0.2237, "high": 0.2241, "low": 0.2237, "close": 0.2241, "volume": 224.0, "quote_volume": 50.1536, "trades": 5, "taker_buy_volume": 224.0, "taker_buy_quote": 50.1536}, {"ts": 1768955820000, "open": 0.2242, "high": 0.2248, "low": 0.2242, "close": 0.2246, "volume": 12407.4, "quote_volume": 2787.69165, "trades": 24, "taker_buy_volume": 4384.0, "taker_buy_quote": 984.10823}, {"ts": 1768955880000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2247, "volume": 89.2, "quote_volume": 20.03432, "trades": 2, "taker_buy_volume": 44.6, "taker_buy_quote": 10.02162}, {"ts": 1768955940000, "open": 0.2246, "high": 0.2254, "low": 0.2244, "close": 0.2252, "volume": 1742.1, "quote_volume": 392.06072, "trades": 25, "taker_buy_volume": 908.5, "taker_buy_quote": 204.40906}, {"ts": 1768956000000, "open": 0.2251, "high": 0.2251, "low": 0.2248, "close": 0.2249, "volume": 2191.1, "quote_volume": 492.8445, "trades": 8, "taker_buy_volume": 444.6, "taker_buy_quote": 99.99054}, {"ts": 1768956060000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956120000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956180000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 452.2, "quote_volume": 101.69978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956240000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 118.7, "quote_volume": 26.69266, "trades": 2, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0125}, {"ts": 1768956300000, "open": 0.225, "high": 0.2251, "low": 0.225, "close": 0.2251, "volume": 1634.3, "quote_volume": 367.74593, "trades": 5, "taker_buy_volume": 1394.5, "taker_buy_quote": 313.76695}, {"ts": 1768956360000, "open": 0.2251, "high": 0.2253, "low": 0.2251, "close": 0.2253, "volume": 916.8, "quote_volume": 206.39021, "trades": 6, "taker_buy_volume": 916.8, "taker_buy_quote": 206.39021}, {"ts": 1768956420000, "open": 0.2254, "high": 0.2258, "low": 0.2254, "close": 0.2258, "volume": 1940.0, "quote_volume": 437.76219, "trades": 14, "taker_buy_volume": 1313.9, "taker_buy_quote": 296.43477}, {"ts": 1768956480000, "open": 0.2258, "high": 0.226, "low": 0.2257, "close": 0.2257, "volume": 6626.7, "quote_volume": 1496.6152, "trades": 22, "taker_buy_volume": 2185.5, "taker_buy_quote": 493.78356}, {"ts": 1768956540000, "open": 0.2256, "high": 0.2258, "low": 0.2256, "close": 0.2258, "volume": 235.8, "quote_volume": 53.21493, "trades": 5, "taker_buy_volume": 140.1, "taker_buy_quote": 31.62501}, {"ts": 1768956600000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 44.4, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956660000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 44.4, "quote_volume": 10.02108, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02108}, {"ts": 1768956720000, "open": 0.2256, "high": 0.2256, "low": 0.2255, "close": 0.2255, "volume": 88.8, "quote_volume": 20.02884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956780000, "open": 0.2257, "high": 0.2259, "low": 0.2257, "close": 0.2259, "volume": 1430.6, "quote_volume": 322.94531, "trades": 9, "taker_buy_volume": 1028.3, "taker_buy_quote": 232.10597}, {"ts": 1768956840000, "open": 0.2257, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 1169.5, "quote_volume": 263.78057, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956900000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956960000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 494.4, "quote_volume": 111.63552, "trades": 2, "taker_buy_volume": 494.4, "taker_buy_quote": 111.63552}, {"ts": 1768957020000, "open": 0.2259, "high": 0.2259, "low": 0.2257, "close": 0.2257, "volume": 944.2, "quote_volume": 213.1639, "trades": 5, "taker_buy_volume": 64.8, "taker_buy_quote": 14.63832}, {"ts": 1768957080000, "open": 0.2259, "high": 0.226, "low": 0.2258, "close": 0.2258, "volume": 1737.6, "quote_volume": 392.57816, "trades": 7, "taker_buy_volume": 668.2, "taker_buy_quote": 150.9682}, {"ts": 1768957140000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 967.3, "quote_volume": 218.40975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957200000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957260000, "open": 0.2259, "high": 0.2268, "low": 0.2259, "close": 0.2268, "volume": 5634.9, "quote_volume": 1275.98905, "trades": 34, "taker_buy_volume": 4833.3, "taker_buy_quote": 1094.19623}, {"ts": 1768957320000, "open": 0.2268, "high": 0.2268, "low": 0.2259, "close": 0.2259, "volume": 34041.0, "quote_volume": 7712.6661, "trades": 29, "taker_buy_volume": 675.0, "taker_buy_quote": 153.09}, {"ts": 1768957380000, "open": 0.2259, "high": 0.2259, "low": 0.2255, "close": 0.2256, "volume": 8033.5, "quote_volume": 1813.11444, "trades": 18, "taker_buy_volume": 5769.4, "taker_buy_quote": 1302.11352}, {"ts": 1768957440000, "open": 0.2259, "high": 0.226, "low": 0.2256, "close": 0.2256, "volume": 1423.0, "quote_volume": 321.29086, "trades": 8, "taker_buy_volume": 725.4, "taker_buy_quote": 163.9123}, {"ts": 1768957500000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 44.4, "quote_volume": 10.02552, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02552}, {"ts": 1768957560000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 234.6, "quote_volume": 52.96184, "trades": 3, "taker_buy_volume": 64.0, "taker_buy_quote": 14.4448}, {"ts": 1768957620000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957680000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 44.4, "quote_volume": 10.02552, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02552}, {"ts": 1768957740000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2258, "volume": 1715.1, "quote_volume": 387.39666, "trades": 6, "taker_buy_volume": 820.8, "taker_buy_quote": 185.41872}, {"ts": 1768957800000, "open": 0.2257, "high": 0.2263, "low": 0.2257, "close": 0.2262, "volume": 1902.6, "quote_volume": 430.27461, "trades": 9, "taker_buy_volume": 1658.5, "taker_buy_quote": 375.18124}, {"ts": 1768957860000, "open": 0.2261, "high": 0.2264, "low": 0.2261, "close": 0.2264, "volume": 1200.7, "quote_volume": 271.50042, "trades": 4, "taker_buy_volume": 88.6, "taker_buy_quote": 20.05461}, {"ts": 1768957920000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 2449.2, "quote_volume": 554.10362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957980000, "open": 0.2263, "high": 0.2264, "low": 0.2262, "close": 0.2263, "volume": 7541.2, "quote_volume": 1706.52118, "trades": 10, "taker_buy_volume": 225.0, "taker_buy_quote": 50.94}, {"ts": 1768958040000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 1948.5, "quote_volume": 440.7507, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958100000, "open": 0.2264, "high": 0.2266, "low": 0.2263, "close": 0.2263, "volume": 2165.5, "quote_volume": 490.34016, "trades": 11, "taker_buy_volume": 538.4, "taker_buy_quote": 121.90702}, {"ts": 1768958160000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 3263.5, "quote_volume": 738.76725, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958220000, "open": 0.2263, "high": 0.2266, "low": 0.2262, "close": 0.2262, "volume": 1605.1, "quote_volume": 363.21188, "trades": 9, "taker_buy_volume": 26.5, "taker_buy_quote": 6.0049}, {"ts": 1768958280000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 1681.0, "quote_volume": 380.2422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958340000, "open": 0.2262, "high": 0.2262, "low": 0.2259, "close": 0.2259, "volume": 2440.8, "quote_volume": 551.94922, "trades": 11, "taker_buy_volume": 168.7, "taker_buy_quote": 38.14307}, {"ts": 1768958400000, "open": 0.2259, "high": 0.2259, "low": 0.2257, "close": 0.2257, "volume": 1545.9, "quote_volume": 349.09484, "trades": 9, "taker_buy_volume": 337.4, "taker_buy_quote": 76.21866}, {"ts": 1768958460000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958520000, "open": 0.2256, "high": 0.2256, "low": 0.2253, "close": 0.2253, "volume": 915.5, "quote_volume": 206.43637, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958580000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958640000, "open": 0.2252, "high": 0.2254, "low": 0.2252, "close": 0.2254, "volume": 106.0, "quote_volume": 23.88228, "trades": 3, "taker_buy_volume": 55.4, "taker_buy_quote": 12.48716}, {"ts": 1768958700000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958760000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958820000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958880000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958940000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959000000, "open": 0.2253, "high": 0.2258, "low": 0.2253, "close": 0.2258, "volume": 12013.0, "quote_volume": 2710.95684, "trades": 21, "taker_buy_volume": 12013.0, "taker_buy_quote": 2710.95684}, {"ts": 1768959060000, "open": 0.2258, "high": 0.226, "low": 0.2257, "close": 0.2257, "volume": 2477.5, "quote_volume": 559.48111, "trades": 12, "taker_buy_volume": 1488.2, "taker_buy_quote": 336.1961}, {"ts": 1768959120000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959180000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959240000, "open": 0.2257, "high": 0.2257, "low": 0.2254, "close": 0.2257, "volume": 4514.3, "quote_volume": 1017.90027, "trades": 10, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02108}, {"ts": 1768959300000, "open": 0.2258, "high": 0.2264, "low": 0.2258, "close": 0.2263, "volume": 6346.0, "quote_volume": 1434.8165, "trades": 19, "taker_buy_volume": 5780.9, "taker_buy_quote": 1306.93437}, {"ts": 1768959360000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 1949.2, "quote_volume": 440.93887, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959420000, "open": 0.2261, "high": 0.2261, "low": 0.2258, "close": 0.2258, "volume": 2015.9, "quote_volume": 455.68262, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959480000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 387.8, "quote_volume": 87.54246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.4, "quote_volume": 10.0344, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.0344}, {"ts": 1768959600000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 2173.1, "quote_volume": 491.15504, "trades": 7, "taker_buy_volume": 344.4, "taker_buy_quote": 77.86884}, {"ts": 1768959660000, "open": 0.226, "high": 0.226, "low": 0.2257, "close": 0.2257, "volume": 1792.6, "quote_volume": 404.88121, "trades": 10, "taker_buy_volume": 180.9, "taker_buy_quote": 40.8834}, {"ts": 1768959720000, "open": 0.2257, "high": 0.2257, "low": 0.2249, "close": 0.2253, "volume": 7473.1, "quote_volume": 1683.66577, "trades": 33, "taker_buy_volume": 2958.0, "taker_buy_quote": 665.86978}, {"ts": 1768959780000, "open": 0.2253, "high": 0.2254, "low": 0.2252, "close": 0.2252, "volume": 4109.3, "quote_volume": 925.75629, "trades": 6, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0303}, {"ts": 1768959840000, "open": 0.2254, "high": 0.2257, "low": 0.2253, "close": 0.2253, "volume": 1469.5, "quote_volume": 331.39999, "trades": 11, "taker_buy_volume": 183.6, "taker_buy_quote": 41.41011}, {"ts": 1768959900000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959960000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 88.8, "quote_volume": 19.99333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960020000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 323.8, "quote_volume": 72.95214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960080000, "open": 0.2253, "high": 0.2255, "low": 0.2253, "close": 0.2255, "volume": 410.5, "quote_volume": 92.55887, "trades": 3, "taker_buy_volume": 44.4, "taker_buy_quote": 10.0122}, {"ts": 1768960140000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960200000, "open": 0.2255, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 1325.2, "quote_volume": 298.89344, "trades": 5, "taker_buy_volume": 1001.4, "taker_buy_quote": 225.87654}, {"ts": 1768960260000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 2190.9, "quote_volume": 493.65922, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960320000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 44.5, "quote_volume": 10.03475, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.03475}, {"ts": 1768960380000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960440000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960500000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 115.6, "quote_volume": 26.05624, "trades": 2, "taker_buy_volume": 71.2, "taker_buy_quote": 16.04848}, {"ts": 1768960560000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960620000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 353.0, "quote_volume": 79.57736, "trades": 3, "taker_buy_volume": 353.0, "taker_buy_quote": 79.57736}, {"ts": 1768960680000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960740000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960800000, "open": 0.2255, "high": 0.2258, "low": 0.2255, "close": 0.2257, "volume": 1547.1, "quote_volume": 349.08805, "trades": 9, "taker_buy_volume": 607.4, "taker_buy_quote": 136.99776}, {"ts": 1768960860000, "open": 0.2259, "high": 0.2261, "low": 0.2259, "close": 0.2261, "volume": 785.7, "quote_volume": 177.63345, "trades": 6, "taker_buy_volume": 504.9, "taker_buy_quote": 114.14457}, {"ts": 1768960920000, "open": 0.2259, "high": 0.2259, "low": 0.2257, "close": 0.2257, "volume": 1680.6, "quote_volume": 379.54742, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960980000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 964.9, "quote_volume": 218.02035, "trades": 4, "taker_buy_volume": 44.4, "taker_buy_quote": 10.0344}, {"ts": 1768961040000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2258, "volume": 1792.9, "quote_volume": 404.93915, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961100000, "open": 0.2257, "high": 0.2258, "low": 0.2255, "close": 0.2255, "volume": 2614.8, "quote_volume": 589.97751, "trades": 11, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02552}, {"ts": 1768961160000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961220000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 902.8, "quote_volume": 203.67168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961280000, "open": 0.2256, "high": 0.2257, "low": 0.2256, "close": 0.2257, "volume": 112.1, "quote_volume": 25.29694, "trades": 2, "taker_buy_volume": 71.8, "taker_buy_quote": 16.20526}, {"ts": 1768961340000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 494.4, "quote_volume": 111.63552, "trades": 2, "taker_buy_volume": 494.4, "taker_buy_quote": 111.63552}, {"ts": 1768961400000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 756.6, "quote_volume": 170.76462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961460000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961520000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 913.5, "quote_volume": 206.17916, "trades": 4, "taker_buy_volume": 22.1, "taker_buy_quote": 4.99018}, {"ts": 1768961580000, "open": 0.2259, "high": 0.2261, "low": 0.2259, "close": 0.226, "volume": 3486.8, "quote_volume": 788.02843, "trades": 14, "taker_buy_volume": 1149.5, "taker_buy_quote": 259.75363}, {"ts": 1768961640000, "open": 0.2259, "high": 0.2262, "low": 0.2257, "close": 0.226, "volume": 1978.6, "quote_volume": 447.04978, "trades": 11, "taker_buy_volume": 533.1, "taker_buy_quote": 120.5739}, {"ts": 1768961700000, "open": 0.2262, "high": 0.2262, "low": 0.2258, "close": 0.2258, "volume": 2218.4, "quote_volume": 501.26105, "trades": 10, "taker_buy_volume": 132.6, "taker_buy_quote": 29.99412}, {"ts": 1768961760000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 2009.9, "quote_volume": 453.70833, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961820000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961880000, "open": 0.2259, "high": 0.226, "low": 0.2259, "close": 0.226, "volume": 492.0, "quote_volume": 111.147, "trades": 4, "taker_buy_volume": 492.0, "taker_buy_quote": 111.147}, {"ts": 1768961940000, "open": 0.226, "high": 0.226, "low": 0.2257, "close": 0.2257, "volume": 2439.7, "quote_volume": 551.00651, "trades": 9, "taker_buy_volume": 44.4, "taker_buy_quote": 10.0344}, {"ts": 1768962000000, "open": 0.226, "high": 0.2262, "low": 0.2256, "close": 0.2256, "volume": 8375.5, "quote_volume": 1891.85724, "trades": 28, "taker_buy_volume": 3802.4, "taker_buy_quote": 858.67863}, {"ts": 1768962060000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 860.9, "quote_volume": 194.17197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962120000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 450.0, "quote_volume": 101.52, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 101.52}, {"ts": 1768962180000, "open": 0.2256, "high": 0.2258, "low": 0.2256, "close": 0.2258, "volume": 778.6, "quote_volume": 175.71344, "trades": 4, "taker_buy_volume": 538.8, "taker_buy_quote": 121.5666}, {"ts": 1768962240000, "open": 0.2258, "high": 0.2263, "low": 0.2258, "close": 0.2262, "volume": 2788.5, "quote_volume": 630.43061, "trades": 15, "taker_buy_volume": 1787.6, "taker_buy_quote": 403.99874}, {"ts": 1768962300000, "open": 0.2264, "high": 0.2266, "low": 0.2262, "close": 0.2264, "volume": 6662.6, "quote_volume": 1508.4214, "trades": 35, "taker_buy_volume": 4758.0, "taker_buy_quote": 1077.45134}, {"ts": 1768962360000, "open": 0.2265, "high": 0.2271, "low": 0.2263, "close": 0.2268, "volume": 14926.1, "quote_volume": 3385.64846, "trades": 53, "taker_buy_volume": 7255.7, "taker_buy_quote": 1645.83402}, {"ts": 1768962420000, "open": 0.227, "high": 0.2279, "low": 0.2268, "close": 0.2276, "volume": 57747.1, "quote_volume": 13132.14992, "trades": 165, "taker_buy_volume": 27544.1, "taker_buy_quote": 6265.34626}, {"ts": 1768962480000, "open": 0.2276, "high": 0.2278, "low": 0.2272, "close": 0.2278, "volume": 34701.9, "quote_volume": 7891.84545, "trades": 76, "taker_buy_volume": 10282.6, "taker_buy_quote": 2340.35298}, {"ts": 1768962540000, "open": 0.2278, "high": 0.2281, "low": 0.2275, "close": 0.2279, "volume": 19861.7, "quote_volume": 4524.59703, "trades": 88, "taker_buy_volume": 8014.3, "taker_buy_quote": 1826.97815}, {"ts": 1768962600000, "open": 0.2279, "high": 0.228, "low": 0.2258, "close": 0.2259, "volume": 57650.8, "quote_volume": 13081.48008, "trades": 91, "taker_buy_volume": 8862.9, "taker_buy_quote": 2007.55563}, {"ts": 1768962660000, "open": 0.2259, "high": 0.2265, "low": 0.2253, "close": 0.2254, "volume": 21727.2, "quote_volume": 4904.59422, "trades": 67, "taker_buy_volume": 5601.3, "taker_buy_quote": 1266.2578}, {"ts": 1768962720000, "open": 0.2257, "high": 0.2262, "low": 0.2252, "close": 0.2259, "volume": 35582.9, "quote_volume": 8029.57515, "trades": 95, "taker_buy_volume": 19917.1, "taker_buy_quote": 4498.81453}, {"ts": 1768962780000, "open": 0.226, "high": 0.2262, "low": 0.2257, "close": 0.2257, "volume": 7263.0, "quote_volume": 1640.78984, "trades": 38, "taker_buy_volume": 159.0, "taker_buy_quote": 35.9658}, {"ts": 1768962840000, "open": 0.2257, "high": 0.2261, "low": 0.2257, "close": 0.2261, "volume": 4495.8, "quote_volume": 1015.16517, "trades": 24, "taker_buy_volume": 721.8, "taker_buy_quote": 163.17832}, {"ts": 1768962900000, "open": 0.2258, "high": 0.2265, "low": 0.2258, "close": 0.2265, "volume": 1670.4, "quote_volume": 378.0133, "trades": 19, "taker_buy_volume": 948.5, "taker_buy_quote": 214.69135}, {"ts": 1768962960000, "open": 0.2266, "high": 0.2268, "low": 0.2261, "close": 0.2263, "volume": 12755.7, "quote_volume": 2889.66155, "trades": 47, "taker_buy_volume": 7868.0, "taker_buy_quote": 1783.31341}, {"ts": 1768963020000, "open": 0.2262, "high": 0.2267, "low": 0.2261, "close": 0.2266, "volume": 18289.3, "quote_volume": 4142.70306, "trades": 68, "taker_buy_volume": 13786.6, "taker_buy_quote": 3123.39961}, {"ts": 1768963080000, "open": 0.2263, "high": 0.227, "low": 0.2262, "close": 0.227, "volume": 13902.3, "quote_volume": 3149.19398, "trades": 50, "taker_buy_volume": 10800.6, "taker_buy_quote": 2447.3237}, {"ts": 1768963140000, "open": 0.227, "high": 0.227, "low": 0.2261, "close": 0.2267, "volume": 44532.8, "quote_volume": 10074.61656, "trades": 66, "taker_buy_volume": 7699.0, "taker_buy_quote": 1743.4388}, {"ts": 1768963200000, "open": 0.2267, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 7054.2, "quote_volume": 1599.70618, "trades": 31, "taker_buy_volume": 7054.2, "taker_buy_quote": 1599.70618}, {"ts": 1768963260000, "open": 0.2269, "high": 0.2274, "low": 0.2269, "close": 0.227, "volume": 16996.3, "quote_volume": 3859.52093, "trades": 68, "taker_buy_volume": 11106.4, "taker_buy_quote": 2522.29262}, {"ts": 1768963320000, "open": 0.2272, "high": 0.2274, "low": 0.2269, "close": 0.2271, "volume": 10372.9, "quote_volume": 2356.09783, "trades": 55, "taker_buy_volume": 7552.2, "taker_buy_quote": 1715.76304}, {"ts": 1768963380000, "open": 0.2272, "high": 0.2277, "low": 0.2271, "close": 0.2276, "volume": 15455.4, "quote_volume": 3514.5877, "trades": 71, "taker_buy_volume": 9791.0, "taker_buy_quote": 2227.25734}, {"ts": 1768963440000, "open": 0.2276, "high": 0.2277, "low": 0.227, "close": 0.2275, "volume": 22820.2, "quote_volume": 5183.76866, "trades": 92, "taker_buy_volume": 9108.0, "taker_buy_quote": 2070.05898}, {"ts": 1768963500000, "open": 0.2275, "high": 0.2276, "low": 0.2268, "close": 0.2268, "volume": 12628.5, "quote_volume": 2870.22598, "trades": 50, "taker_buy_volume": 3943.8, "taker_buy_quote": 897.15192}, {"ts": 1768963560000, "open": 0.2267, "high": 0.2267, "low": 0.2261, "close": 0.2265, "volume": 9911.6, "quote_volume": 2244.32275, "trades": 53, "taker_buy_volume": 4665.3, "taker_buy_quote": 1056.66545}, {"ts": 1768963620000, "open": 0.2264, "high": 0.2269, "low": 0.2261, "close": 0.2264, "volume": 49558.9, "quote_volume": 11229.53757, "trades": 89, "taker_buy_volume": 38791.9, "taker_buy_quote": 8793.08884}, {"ts": 1768963680000, "open": 0.2264, "high": 0.2268, "low": 0.2262, "close": 0.2265, "volume": 39432.6, "quote_volume": 8936.1123, "trades": 75, "taker_buy_volume": 27610.4, "taker_buy_quote": 6259.6832}, {"ts": 1768963740000, "open": 0.2265, "high": 0.2265, "low": 0.2259, "close": 0.2262, "volume": 49637.4, "quote_volume": 11228.9001, "trades": 137, "taker_buy_volume": 6451.0, "taker_buy_quote": 1460.4615}, {"ts": 1768963800000, "open": 0.226, "high": 0.2261, "low": 0.2257, "close": 0.2261, "volume": 17571.1, "quote_volume": 3969.15741, "trades": 55, "taker_buy_volume": 8315.9, "taker_buy_quote": 1879.46285}, {"ts": 1768963860000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963920000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963980000, "open": 0.2259, "high": 0.2261, "low": 0.2256, "close": 0.2261, "volume": 11245.7, "quote_volume": 2539.55691, "trades": 22, "taker_buy_volume": 4681.1, "taker_buy_quote": 1057.77834}, {"ts": 1768964040000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964100000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 44.4, "quote_volume": 10.03884, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.03884}, {"ts": 1768964160000, "open": 0.2259, "high": 0.2259, "low": 0.2257, "close": 0.2257, "volume": 3845.1, "quote_volume": 867.89736, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964220000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964280000, "open": 0.2257, "high": 0.2258, "low": 0.2256, "close": 0.2256, "volume": 1140.5, "quote_volume": 257.381, "trades": 4, "taker_buy_volume": 646.0, "taker_buy_quote": 145.8218}, {"ts": 1768964340000, "open": 0.2255, "high": 0.2255, "low": 0.225, "close": 0.2251, "volume": 3145.5, "quote_volume": 708.38437, "trades": 19, "taker_buy_volume": 1653.2, "taker_buy_quote": 372.30867}, {"ts": 1768964400000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964460000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 44.5, "quote_volume": 10.0214, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0214}, {"ts": 1768964520000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 368.4, "quote_volume": 83.00052, "trades": 3, "taker_buy_volume": 368.4, "taker_buy_quote": 83.00052}, {"ts": 1768964580000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 62.2, "quote_volume": 14.01988, "trades": 2, "taker_buy_volume": 62.2, "taker_buy_quote": 14.01988}, {"ts": 1768964640000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964700000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964760000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 1144.6, "quote_volume": 257.76392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964820000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964880000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 52.4, "quote_volume": 11.80572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964940000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965000000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965060000, "open": 0.2252, "high": 0.2252, "low": 0.225, "close": 0.225, "volume": 142.3, "quote_volume": 32.03085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965180000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965240000, "open": 0.2251, "high": 0.2253, "low": 0.2251, "close": 0.2253, "volume": 1074.2, "quote_volume": 241.91975, "trades": 5, "taker_buy_volume": 728.8, "taker_buy_quote": 164.17021}, {"ts": 1768965300000, "open": 0.2253, "high": 0.2253, "low": 0.225, "close": 0.2253, "volume": 1940.0, "quote_volume": 436.85382, "trades": 12, "taker_buy_volume": 234.9, "taker_buy_quote": 52.92297}, {"ts": 1768965360000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 44.5, "quote_volume": 10.0303, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0303}, {"ts": 1768965420000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2254, "volume": 153.7, "quote_volume": 34.6549, "trades": 3, "taker_buy_volume": 109.2, "taker_buy_quote": 24.6246}, {"ts": 1768965480000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 450.0, "quote_volume": 101.43, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 101.43}, {"ts": 1768965540000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 22.1, "quote_volume": 4.98355, "trades": 1, "taker_buy_volume": 22.1, "taker_buy_quote": 4.98355}, {"ts": 1768965600000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965660000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 73.7, "quote_volume": 16.60461, "trades": 2, "taker_buy_volume": 29.2, "taker_buy_quote": 6.57876}, {"ts": 1768965720000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 44.5, "quote_volume": 10.0214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965780000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 2885.9, "quote_volume": 649.90023, "trades": 4, "taker_buy_volume": 2841.4, "taker_buy_quote": 639.88328}, {"ts": 1768965840000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965900000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965960000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966020000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966080000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966140000, "open": 0.2251, "high": 0.2253, "low": 0.2251, "close": 0.2253, "volume": 1199.0, "quote_volume": 269.99525, "trades": 5, "taker_buy_volume": 1199.0, "taker_buy_quote": 269.99525}, {"ts": 1768966200000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966260000, "open": 0.225, "high": 0.225, "low": 0.2249, "close": 0.2249, "volume": 539.1, "quote_volume": 121.29304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966320000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 450.0, "quote_volume": 101.205, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 101.205}, {"ts": 1768966380000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966440000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966500000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0125}, {"ts": 1768966560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 49.9, "quote_volume": 11.2275, "trades": 1, "taker_buy_volume": 49.9, "taker_buy_quote": 11.2275}, {"ts": 1768966620000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 370.9, "quote_volume": 83.48959, "trades": 2, "taker_buy_volume": 370.9, "taker_buy_quote": 83.48959}, {"ts": 1768966680000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2254, "volume": 2292.9, "quote_volume": 516.50605, "trades": 10, "taker_buy_volume": 1880.6, "taker_buy_quote": 423.69732}, {"ts": 1768966740000, "open": 0.2254, "high": 0.2257, "low": 0.2254, "close": 0.2257, "volume": 3344.7, "quote_volume": 754.57284, "trades": 13, "taker_buy_volume": 2969.4, "taker_buy_quote": 669.90516}, {"ts": 1768966800000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966860000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 287.0, "quote_volume": 64.74946, "trades": 3, "taker_buy_volume": 22.6, "taker_buy_quote": 5.10082}, {"ts": 1768966920000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2254, "volume": 628.3, "quote_volume": 141.66521, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 27.048}, {"ts": 1768966980000, "open": 0.2254, "high": 0.2259, "low": 0.2254, "close": 0.2259, "volume": 6477.4, "quote_volume": 1461.8311, "trades": 19, "taker_buy_volume": 5983.0, "taker_buy_quote": 1350.24946}, {"ts": 1768967040000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 788.9, "quote_volume": 178.28844, "trades": 4, "taker_buy_volume": 759.3, "taker_buy_quote": 171.6018}, {"ts": 1768967100000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2258, "volume": 59.0, "quote_volume": 13.32367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967160000, "open": 0.226, "high": 0.2263, "low": 0.226, "close": 0.2261, "volume": 2262.8, "quote_volume": 511.78384, "trades": 13, "taker_buy_volume": 1613.0, "taker_buy_quote": 364.83801}, {"ts": 1768967220000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967280000, "open": 0.2262, "high": 0.2264, "low": 0.2262, "close": 0.2264, "volume": 1124.1, "quote_volume": 254.35681, "trades": 4, "taker_buy_volume": 1124.1, "taker_buy_quote": 254.35681}, {"ts": 1768967340000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2261, "volume": 2562.7, "quote_volume": 579.65923, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967400000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 44.3, "quote_volume": 10.01623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967460000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 88.7, "quote_volume": 20.04176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967520000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967580000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967640000, "open": 0.2259, "high": 0.2262, "low": 0.2259, "close": 0.226, "volume": 3009.8, "quote_volume": 680.18093, "trades": 10, "taker_buy_volume": 2143.3, "taker_buy_quote": 484.30693}, {"ts": 1768967700000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967760000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967940000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 450.0, "quote_volume": 101.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968000000, "open": 0.2259, "high": 0.2259, "low": 0.2254, "close": 0.2254, "volume": 441.8, "quote_volume": 99.65736, "trades": 8, "taker_buy_volume": 90.4, "taker_buy_quote": 20.3852}, {"ts": 1768968060000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968120000, "open": 0.2254, "high": 0.2257, "low": 0.2254, "close": 0.2257, "volume": 1701.6, "quote_volume": 383.79932, "trades": 7, "taker_buy_volume": 1701.6, "taker_buy_quote": 383.79932}, {"ts": 1768968180000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 1111.6, "quote_volume": 250.6658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968240000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 5897.0, "quote_volume": 1329.7735, "trades": 7, "taker_buy_volume": 5897.0, "taker_buy_quote": 1329.7735}, {"ts": 1768968300000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968360000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968420000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 130.1, "quote_volume": 29.33755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968480000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968540000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 227.8, "quote_volume": 51.39168, "trades": 2, "taker_buy_volume": 227.8, "taker_buy_quote": 51.39168}, {"ts": 1768968600000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 293.6, "quote_volume": 66.26552, "trades": 3, "taker_buy_volume": 293.6, "taker_buy_quote": 66.26552}, {"ts": 1768968660000, "open": 0.2257, "high": 0.2258, "low": 0.2257, "close": 0.2258, "volume": 204.6, "quote_volume": 46.17861, "trades": 3, "taker_buy_volume": 204.6, "taker_buy_quote": 46.17861}, {"ts": 1768968720000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 256.8, "quote_volume": 57.95976, "trades": 2, "taker_buy_volume": 256.8, "taker_buy_quote": 57.95976}, {"ts": 1768968780000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 159.0, "quote_volume": 35.8863, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 35.8863}, {"ts": 1768968840000, "open": 0.2257, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 239.9, "quote_volume": 54.15903, "trades": 4, "taker_buy_volume": 239.9, "taker_buy_quote": 54.15903}, {"ts": 1768968900000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 204.0, "quote_volume": 46.0428, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 46.0428}, {"ts": 1768968960000, "open": 0.2257, "high": 0.2258, "low": 0.2257, "close": 0.2258, "volume": 284.6, "quote_volume": 64.24915, "trades": 2, "taker_buy_volume": 284.6, "taker_buy_quote": 64.24915}, {"ts": 1768969020000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 163.9, "quote_volume": 36.99223, "trades": 1, "taker_buy_volume": 163.9, "taker_buy_quote": 36.99223}, {"ts": 1768969080000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 225.7, "quote_volume": 50.94825, "trades": 2, "taker_buy_volume": 225.7, "taker_buy_quote": 50.94825}, {"ts": 1768969140000, "open": 0.2257, "high": 0.2258, "low": 0.2257, "close": 0.2258, "volume": 240.1, "quote_volume": 54.19946, "trades": 2, "taker_buy_volume": 240.1, "taker_buy_quote": 54.19946}, {"ts": 1768969200000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969260000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 44.4, "quote_volume": 10.02552, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02552}, {"ts": 1768969320000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 820.3, "quote_volume": 185.22374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969380000, "open": 0.2259, "high": 0.226, "low": 0.2259, "close": 0.226, "volume": 76.4, "quote_volume": 17.26197, "trades": 3, "taker_buy_volume": 76.4, "taker_buy_quote": 17.26197}, {"ts": 1768969440000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 1581.5, "quote_volume": 357.53093, "trades": 7, "taker_buy_volume": 1581.5, "taker_buy_quote": 357.53093}, {"ts": 1768969500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 450.0, "quote_volume": 101.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969560000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969620000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 23.7, "quote_volume": 5.35383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969680000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 197.3, "quote_volume": 44.5898, "trades": 1, "taker_buy_volume": 197.3, "taker_buy_quote": 44.5898}, {"ts": 1768969740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 143.3, "quote_volume": 32.3858, "trades": 1, "taker_buy_volume": 143.3, "taker_buy_quote": 32.3858}, {"ts": 1768969800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969860000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969920000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 20.6, "quote_volume": 4.65354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969980000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970040000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970100000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970160000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970220000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970280000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970340000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970400000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970460000, "open": 0.2259, "high": 0.226, "low": 0.2259, "close": 0.226, "volume": 8231.6, "quote_volume": 1860.32864, "trades": 6, "taker_buy_volume": 624.0, "taker_buy_quote": 141.01104}, {"ts": 1768970520000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970580000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970640000, "open": 0.226, "high": 0.2263, "low": 0.226, "close": 0.2263, "volume": 1061.0, "quote_volume": 239.92905, "trades": 6, "taker_buy_volume": 1061.0, "taker_buy_quote": 239.92905}, {"ts": 1768970700000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970760000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 44.3, "quote_volume": 10.02066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970820000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970880000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 475.5, "quote_volume": 107.5581, "trades": 2, "taker_buy_volume": 475.5, "taker_buy_quote": 107.5581}, {"ts": 1768970940000, "open": 0.2262, "high": 0.2262, "low": 0.2257, "close": 0.2259, "volume": 15631.8, "quote_volume": 3533.60634, "trades": 21, "taker_buy_volume": 212.4, "taker_buy_quote": 47.98116}, {"ts": 1768971000000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971060000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 450.0, "quote_volume": 101.655, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 101.655}, {"ts": 1768971120000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971180000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971240000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 92.9, "quote_volume": 20.96753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971300000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971360000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971420000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 4252.2, "quote_volume": 959.72154, "trades": 5, "taker_buy_volume": 4252.2, "taker_buy_quote": 959.72154}, {"ts": 1768971480000, "open": 0.2256, "high": 0.2256, "low": 0.2255, "close": 0.2255, "volume": 82.6, "quote_volume": 18.63074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971540000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 450.0, "quote_volume": 101.52, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 101.52}, {"ts": 1768971600000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971660000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971720000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971780000, "open": 0.2256, "high": 0.2261, "low": 0.2256, "close": 0.2261, "volume": 9844.8, "quote_volume": 2225.05335, "trades": 18, "taker_buy_volume": 9844.8, "taker_buy_quote": 2225.05335}, {"ts": 1768971840000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 165.2, "quote_volume": 37.37231, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 19.23107}, {"ts": 1768971900000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971960000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972020000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 114.8, "quote_volume": 25.97924, "trades": 3, "taker_buy_volume": 114.8, "taker_buy_quote": 25.97924}, {"ts": 1768972080000, "open": 0.2263, "high": 0.2265, "low": 0.2263, "close": 0.2264, "volume": 1838.0, "quote_volume": 416.06011, "trades": 9, "taker_buy_volume": 1458.2, "taker_buy_quote": 330.07339}, {"ts": 1768972140000, "open": 0.2265, "high": 0.2268, "low": 0.2265, "close": 0.2266, "volume": 3976.3, "quote_volume": 901.26969, "trades": 20, "taker_buy_volume": 3331.5, "taker_buy_quote": 755.16367}, {"ts": 1768972200000, "open": 0.2267, "high": 0.227, "low": 0.2267, "close": 0.2269, "volume": 2977.2, "quote_volume": 675.34299, "trades": 15, "taker_buy_volume": 2289.1, "taker_buy_quote": 519.26762}, {"ts": 1768972260000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 2345.3, "quote_volume": 532.08615, "trades": 10, "taker_buy_volume": 217.2, "taker_buy_quote": 49.3044}, {"ts": 1768972320000, "open": 0.2269, "high": 0.2272, "low": 0.2269, "close": 0.2271, "volume": 4307.9, "quote_volume": 978.20025, "trades": 17, "taker_buy_volume": 2847.8, "taker_buy_quote": 646.82554}, {"ts": 1768972380000, "open": 0.2272, "high": 0.2273, "low": 0.2271, "close": 0.2271, "volume": 973.4, "quote_volume": 221.09461, "trades": 7, "taker_buy_volume": 92.3, "taker_buy_quote": 20.97979}, {"ts": 1768972440000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 1326.5, "quote_volume": 301.15427, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972500000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1461.3, "quote_volume": 331.7151, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972560000, "open": 0.2269, "high": 0.227, "low": 0.2268, "close": 0.2269, "volume": 1822.7, "quote_volume": 413.54983, "trades": 8, "taker_buy_volume": 530.0, "taker_buy_quote": 120.30105}, {"ts": 1768972620000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 1200.6, "quote_volume": 272.41614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972680000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 1335.9, "quote_volume": 303.12241, "trades": 6, "taker_buy_volume": 67.0, "taker_buy_quote": 15.209}, {"ts": 1768972740000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 2156.4, "quote_volume": 489.2864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972800000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 819.1, "quote_volume": 185.77702, "trades": 5, "taker_buy_volume": 25.7, "taker_buy_quote": 5.8339}, {"ts": 1768972860000, "open": 0.2269, "high": 0.2269, "low": 0.2259, "close": 0.2263, "volume": 11636.1, "quote_volume": 2632.13382, "trades": 36, "taker_buy_volume": 7513.9, "taker_buy_quote": 1698.72449}, {"ts": 1768972920000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972980000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973040000, "open": 0.2261, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 4542.3, "quote_volume": 1027.01846, "trades": 5, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02066}, {"ts": 1768973100000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973160000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973220000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973280000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973340000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 883.2, "quote_volume": 199.82402, "trades": 3, "taker_buy_volume": 441.8, "taker_buy_quote": 99.97934}, {"ts": 1768973400000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973460000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 88.6, "quote_volume": 20.06347, "trades": 2, "taker_buy_volume": 88.6, "taker_buy_quote": 20.06347}, {"ts": 1768973520000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 1077.1, "quote_volume": 243.96315, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 203.85}, {"ts": 1768973580000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973640000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973700000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973760000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 44.3, "quote_volume": 10.03838, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.03838}, {"ts": 1768973820000, "open": 0.2265, "high": 0.2267, "low": 0.2264, "close": 0.2265, "volume": 1624.6, "quote_volume": 368.01192, "trades": 7, "taker_buy_volume": 326.3, "taker_buy_quote": 73.97221}, {"ts": 1768973880000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 22.3, "quote_volume": 5.05095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973940000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974000000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 450.0, "quote_volume": 101.97, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 101.97}, {"ts": 1768974060000, "open": 0.2266, "high": 0.2269, "low": 0.2266, "close": 0.2268, "volume": 2214.1, "quote_volume": 502.03177, "trades": 12, "taker_buy_volume": 932.1, "taker_buy_quote": 211.41273}, {"ts": 1768974120000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974180000, "open": 0.2268, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 1419.8, "quote_volume": 322.03314, "trades": 7, "taker_buy_volume": 225.0, "taker_buy_quote": 51.0525}, {"ts": 1768974240000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 1348.5, "quote_volume": 305.85667, "trades": 6, "taker_buy_volume": 168.7, "taker_buy_quote": 38.27803}, {"ts": 1768974300000, "open": 0.2268, "high": 0.2268, "low": 0.2267, "close": 0.2267, "volume": 2423.2, "quote_volume": 549.53527, "trades": 12, "taker_buy_volume": 450.0, "taker_buy_quote": 102.06}, {"ts": 1768974360000, "open": 0.2269, "high": 0.2272, "low": 0.2267, "close": 0.2272, "volume": 5379.5, "quote_volume": 1221.37718, "trades": 22, "taker_buy_volume": 4226.3, "taker_buy_quote": 959.73346}, {"ts": 1768974420000, "open": 0.227, "high": 0.2273, "low": 0.2269, "close": 0.2272, "volume": 5271.2, "quote_volume": 1197.54843, "trades": 20, "taker_buy_volume": 4087.0, "taker_buy_quote": 928.65374}, {"ts": 1768974480000, "open": 0.2271, "high": 0.2273, "low": 0.2269, "close": 0.2273, "volume": 2669.2, "quote_volume": 606.3479, "trades": 11, "taker_buy_volume": 1542.2, "taker_buy_quote": 350.47506}, {"ts": 1768974540000, "open": 0.2272, "high": 0.2272, "low": 0.227, "close": 0.227, "volume": 1114.2, "quote_volume": 253.0288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974600000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 1101.4, "quote_volume": 249.95138, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974660000, "open": 0.2268, "high": 0.2271, "low": 0.2268, "close": 0.2269, "volume": 1356.5, "quote_volume": 307.84512, "trades": 6, "taker_buy_volume": 337.4, "taker_buy_quote": 76.62354}, {"ts": 1768974720000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.227, "volume": 2039.5, "quote_volume": 462.89755, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 204.3}, {"ts": 1768974780000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 1591.7, "quote_volume": 361.11228, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974840000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 1045.3, "quote_volume": 237.11904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974900000, "open": 0.2268, "high": 0.2268, "low": 0.2265, "close": 0.2265, "volume": 2224.6, "quote_volume": 504.17972, "trades": 11, "taker_buy_volume": 635.4, "taker_buy_quote": 143.9181}, {"ts": 1768974960000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 652.0, "quote_volume": 147.6128, "trades": 4, "taker_buy_volume": 607.8, "taker_buy_quote": 137.60592}, {"ts": 1768975020000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 988.0, "quote_volume": 223.5844, "trades": 4, "taker_buy_volume": 494.2, "taker_buy_quote": 111.83746}, {"ts": 1768975080000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 205.3, "quote_volume": 46.43886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975140000, "open": 0.2262, "high": 0.2265, "low": 0.2262, "close": 0.2265, "volume": 7555.6, "quote_volume": 1709.4861, "trades": 9, "taker_buy_volume": 3502.1, "taker_buy_quote": 792.5844}, {"ts": 1768975200000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 224.8, "quote_volume": 50.84976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975260000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 838.7, "quote_volume": 189.55063, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975320000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 366.7, "quote_volume": 82.94754, "trades": 1, "taker_buy_volume": 366.7, "taker_buy_quote": 82.94754}, {"ts": 1768975380000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 331.5, "quote_volume": 74.9853, "trades": 1, "taker_buy_volume": 331.5, "taker_buy_quote": 74.9853}, {"ts": 1768975440000, "open": 0.2262, "high": 0.2262, "low": 0.226, "close": 0.226, "volume": 609.5, "quote_volume": 137.8607, "trades": 5, "taker_buy_volume": 568.5, "taker_buy_quote": 128.5947}, {"ts": 1768975500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975560000, "open": 0.2263, "high": 0.2268, "low": 0.2263, "close": 0.2268, "volume": 1949.4, "quote_volume": 441.56548, "trades": 10, "taker_buy_volume": 1949.4, "taker_buy_quote": 441.56548}, {"ts": 1768975620000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 2421.5, "quote_volume": 548.85869, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975680000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975740000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 91.8, "quote_volume": 20.7927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975800000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975860000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 44.2, "quote_volume": 10.02014, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.02014}, {"ts": 1768975920000, "open": 0.2267, "high": 0.227, "low": 0.2265, "close": 0.2265, "volume": 7335.9, "quote_volume": 1664.45531, "trades": 20, "taker_buy_volume": 6237.7, "taker_buy_quote": 1415.50247}, {"ts": 1768975980000, "open": 0.2267, "high": 0.227, "low": 0.2267, "close": 0.2268, "volume": 6310.9, "quote_volume": 1431.85325, "trades": 16, "taker_buy_volume": 5439.5, "taker_buy_quote": 1234.27324}, {"ts": 1768976040000, "open": 0.2267, "high": 0.2273, "low": 0.2267, "close": 0.2273, "volume": 17146.9, "quote_volume": 3893.44059, "trades": 26, "taker_buy_volume": 16106.7, "taker_buy_quote": 3657.62725}, {"ts": 1768976100000, "open": 0.2269, "high": 0.2269, "low": 0.2267, "close": 0.2267, "volume": 3875.3, "quote_volume": 878.59377, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976160000, "open": 0.2266, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 1399.2, "quote_volume": 317.01141, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976220000, "open": 0.2266, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 585.5, "quote_volume": 132.66075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976280000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976340000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2267, "volume": 1874.4, "quote_volume": 424.8712, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 204.03}, {"ts": 1768976400000, "open": 0.2268, "high": 0.227, "low": 0.2267, "close": 0.2267, "volume": 1656.9, "quote_volume": 375.89387, "trades": 12, "taker_buy_volume": 652.4, "taker_buy_quote": 148.03174}, {"ts": 1768976460000, "open": 0.2267, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 1384.3, "quote_volume": 313.77479, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976520000, "open": 0.2266, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 912.2, "quote_volume": 206.65904, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976580000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976640000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976700000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976760000, "open": 0.2269, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 1743.0, "quote_volume": 395.56863, "trades": 10, "taker_buy_volume": 1354.5, "taker_buy_quote": 307.3815}, {"ts": 1768976820000, "open": 0.2269, "high": 0.2271, "low": 0.2267, "close": 0.2267, "volume": 3162.3, "quote_volume": 717.58233, "trades": 17, "taker_buy_volume": 1736.6, "taker_buy_quote": 394.13662}, {"ts": 1768976880000, "open": 0.2267, "high": 0.227, "low": 0.2266, "close": 0.2266, "volume": 1386.6, "quote_volume": 314.30348, "trades": 9, "taker_buy_volume": 25.6, "taker_buy_quote": 5.8112}, {"ts": 1768976940000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 1186.5, "quote_volume": 268.89217, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977000000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 863.1, "quote_volume": 195.5136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977060000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977120000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 309.0, "quote_volume": 69.9885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977180000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977240000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 324.6, "quote_volume": 73.48944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977300000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977360000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 44.3, "quote_volume": 10.02509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977420000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977480000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 3350.2, "quote_volume": 758.82703, "trades": 13, "taker_buy_volume": 1911.6, "taker_buy_quote": 432.98413}, {"ts": 1768977540000, "open": 0.2265, "high": 0.2267, "low": 0.2265, "close": 0.2267, "volume": 895.8, "quote_volume": 202.94516, "trades": 5, "taker_buy_volume": 895.8, "taker_buy_quote": 202.94516}, {"ts": 1768977600000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 2544.8, "quote_volume": 576.41905, "trades": 11, "taker_buy_volume": 728.2, "taker_buy_quote": 164.95915}, {"ts": 1768977660000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 269.7, "quote_volume": 61.08705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977720000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977780000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977840000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 416.1, "quote_volume": 94.22918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977900000, "open": 0.2264, "high": 0.2264, "low": 0.226, "close": 0.226, "volume": 5008.1, "quote_volume": 1131.91753, "trades": 10, "taker_buy_volume": 3316.6, "taker_buy_quote": 749.5516}, {"ts": 1768977960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978020000, "open": 0.226, "high": 0.2262, "low": 0.2243, "close": 0.2257, "volume": 64556.8, "quote_volume": 14542.95114, "trades": 154, "taker_buy_volume": 15419.8, "taker_buy_quote": 3471.58688}, {"ts": 1768978080000, "open": 0.2256, "high": 0.2256, "low": 0.2243, "close": 0.2246, "volume": 41407.3, "quote_volume": 9313.84391, "trades": 113, "taker_buy_volume": 11157.2, "taker_buy_quote": 2507.31907}, {"ts": 1768978140000, "open": 0.2247, "high": 0.2247, "low": 0.2235, "close": 0.2241, "volume": 41063.6, "quote_volume": 9198.41717, "trades": 113, "taker_buy_volume": 28481.7, "taker_buy_quote": 6380.93639}, {"ts": 1768978200000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2244, "volume": 464.6, "quote_volume": 104.1928, "trades": 5, "taker_buy_volume": 464.6, "taker_buy_quote": 104.1928}, {"ts": 1768978260000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978320000, "open": 0.2244, "high": 0.2244, "low": 0.224, "close": 0.224, "volume": 8524.2, "quote_volume": 1911.31522, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978380000, "open": 0.224, "high": 0.2246, "low": 0.2223, "close": 0.2228, "volume": 87035.5, "quote_volume": 19430.69153, "trades": 216, "taker_buy_volume": 43566.4, "taker_buy_quote": 9733.52631}, {"ts": 1768978440000, "open": 0.2227, "high": 0.2231, "low": 0.2222, "close": 0.2224, "volume": 27945.5, "quote_volume": 6220.34555, "trades": 85, "taker_buy_volume": 25056.5, "taker_buy_quote": 5577.92314}, {"ts": 1768978500000, "open": 0.2227, "high": 0.2237, "low": 0.2227, "close": 0.2237, "volume": 7640.0, "quote_volume": 1702.86846, "trades": 19, "taker_buy_volume": 7640.0, "taker_buy_quote": 1702.86846}, {"ts": 1768978560000, "open": 0.2234, "high": 0.2234, "low": 0.2231, "close": 0.2231, "volume": 616.7, "quote_volume": 137.70343, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978620000, "open": 0.2231, "high": 0.2278, "low": 0.2231, "close": 0.226, "volume": 296227.6, "quote_volume": 66878.63392, "trades": 812, "taker_buy_volume": 184262.1, "taker_buy_quote": 41600.74996}, {"ts": 1768978680000, "open": 0.2259, "high": 0.226, "low": 0.2253, "close": 0.2258, "volume": 11619.1, "quote_volume": 2621.47228, "trades": 38, "taker_buy_volume": 7176.5, "taker_buy_quote": 1619.09642}, {"ts": 1768978740000, "open": 0.2258, "high": 0.2259, "low": 0.2258, "close": 0.2259, "volume": 503.7, "quote_volume": 113.7799, "trades": 3, "taker_buy_volume": 503.7, "taker_buy_quote": 113.7799}, {"ts": 1768978800000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 88.6, "quote_volume": 20.02803, "trades": 2, "taker_buy_volume": 88.6, "taker_buy_quote": 20.02803}, {"ts": 1768978860000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 1037.9, "quote_volume": 234.29403, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978920000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 44.4, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978980000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 2041.4, "quote_volume": 460.73867, "trades": 4, "taker_buy_volume": 1988.3, "taker_buy_quote": 448.75931}, {"ts": 1768979040000, "open": 0.2258, "high": 0.2261, "low": 0.2258, "close": 0.2261, "volume": 3888.0, "quote_volume": 878.01726, "trades": 8, "taker_buy_volume": 3888.0, "taker_buy_quote": 878.01726}, {"ts": 1768979100000, "open": 0.2259, "high": 0.226, "low": 0.2257, "close": 0.226, "volume": 2974.6, "quote_volume": 671.74774, "trades": 9, "taker_buy_volume": 2474.6, "taker_buy_quote": 558.8889}, {"ts": 1768979160000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 2403.6, "quote_volume": 543.45396, "trades": 11, "taker_buy_volume": 2403.6, "taker_buy_quote": 543.45396}, {"ts": 1768979220000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 1089.8, "quote_volume": 246.35878, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 101.7}, {"ts": 1768979280000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 450.0, "quote_volume": 101.7, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 101.7}, {"ts": 1768979340000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 2265.9, "quote_volume": 511.86681, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979400000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 311.2, "quote_volume": 70.26896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979460000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 450.0, "quote_volume": 101.61, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 101.61}, {"ts": 1768979520000, "open": 0.2258, "high": 0.2258, "low": 0.2256, "close": 0.2256, "volume": 682.3, "quote_volume": 153.96906, "trades": 5, "taker_buy_volume": 326.7, "taker_buy_quote": 73.71458}, {"ts": 1768979580000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 62.8, "quote_volume": 14.16768, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 14.16768}, {"ts": 1768979640000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 689.6, "quote_volume": 155.5048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979700000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 789.6, "quote_volume": 178.0548, "trades": 2, "taker_buy_volume": 789.6, "taker_buy_quote": 178.0548}, {"ts": 1768979760000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 1156.0, "quote_volume": 260.74359, "trades": 4, "taker_buy_volume": 1156.0, "taker_buy_quote": 260.74359}, {"ts": 1768979820000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979880000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979940000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980000000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980060000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 977.4, "quote_volume": 220.4037, "trades": 5, "taker_buy_volume": 977.4, "taker_buy_quote": 220.4037}, {"ts": 1768980120000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 1389.8, "quote_volume": 313.3999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980180000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980240000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 1412.2, "quote_volume": 318.32346, "trades": 5, "taker_buy_volume": 1367.7, "taker_buy_quote": 308.29316}, {"ts": 1768980300000, "open": 0.2255, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 1493.9, "quote_volume": 336.90854, "trades": 6, "taker_buy_volume": 1493.9, "taker_buy_quote": 336.90854}, {"ts": 1768980360000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 76.3, "quote_volume": 17.20565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980420000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 1551.1, "quote_volume": 349.77305, "trades": 5, "taker_buy_volume": 575.6, "taker_buy_quote": 129.7978}, {"ts": 1768980480000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 29.1, "quote_volume": 6.56205, "trades": 1, "taker_buy_volume": 29.1, "taker_buy_quote": 6.56205}, {"ts": 1768980540000, "open": 0.2255, "high": 0.2257, "low": 0.2255, "close": 0.2255, "volume": 3862.1, "quote_volume": 871.3813, "trades": 13, "taker_buy_volume": 3064.5, "taker_buy_quote": 691.4825}, {"ts": 1768980600000, "open": 0.2254, "high": 0.2254, "low": 0.2249, "close": 0.2249, "volume": 6767.7, "quote_volume": 1524.04012, "trades": 19, "taker_buy_volume": 450.0, "taker_buy_quote": 101.34}, {"ts": 1768980660000, "open": 0.2248, "high": 0.2248, "low": 0.2247, "close": 0.2247, "volume": 1611.0, "quote_volume": 362.10331, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980720000, "open": 0.2246, "high": 0.2251, "low": 0.2244, "close": 0.2251, "volume": 23661.6, "quote_volume": 5316.84759, "trades": 37, "taker_buy_volume": 17415.7, "taker_buy_quote": 3915.19941}, {"ts": 1768980780000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 386.5, "quote_volume": 86.84208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980840000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980900000, "open": 0.2245, "high": 0.2245, "low": 0.224, "close": 0.224, "volume": 5527.5, "quote_volume": 1239.26746, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980960000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981020000, "open": 0.224, "high": 0.224, "low": 0.2234, "close": 0.2235, "volume": 6288.4, "quote_volume": 1406.43648, "trades": 23, "taker_buy_volume": 1303.6, "taker_buy_quote": 291.3546}, {"ts": 1768981080000, "open": 0.2236, "high": 0.2236, "low": 0.2235, "close": 0.2235, "volume": 871.2, "quote_volume": 194.79504, "trades": 2, "taker_buy_volume": 818.4, "taker_buy_quote": 182.99424}, {"ts": 1768981140000, "open": 0.2235, "high": 0.2235, "low": 0.2234, "close": 0.2234, "volume": 5960.9, "quote_volume": 1332.09512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981200000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 3926.1, "quote_volume": 877.09074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981260000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 489.8, "quote_volume": 109.32785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981320000, "open": 0.2231, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 2180.9, "quote_volume": 486.62562, "trades": 6, "taker_buy_volume": 1687.8, "taker_buy_quote": 376.61501}, {"ts": 1768981380000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981440000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981500000, "open": 0.2231, "high": 0.2232, "low": 0.2227, "close": 0.2227, "volume": 4997.1, "quote_volume": 1114.0817, "trades": 14, "taker_buy_volume": 3787.4, "taker_buy_quote": 844.60057}, {"ts": 1768981560000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 2703.1, "quote_volume": 602.23044, "trades": 7, "taker_buy_volume": 2703.1, "taker_buy_quote": 602.23044}, {"ts": 1768981620000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981680000, "open": 0.2229, "high": 0.223, "low": 0.2229, "close": 0.223, "volume": 1806.2, "quote_volume": 402.60648, "trades": 3, "taker_buy_volume": 1806.2, "taker_buy_quote": 402.60648}, {"ts": 1768981740000, "open": 0.2228, "high": 0.2232, "low": 0.2228, "close": 0.223, "volume": 4132.1, "quote_volume": 921.29694, "trades": 20, "taker_buy_volume": 3630.8, "taker_buy_quote": 809.46254}, {"ts": 1768981800000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 1485.9, "quote_volume": 331.50429, "trades": 3, "taker_buy_volume": 1485.9, "taker_buy_quote": 331.50429}, {"ts": 1768981860000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981920000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 2376.6, "quote_volume": 530.36584, "trades": 8, "taker_buy_volume": 2327.4, "taker_buy_quote": 519.3844}, {"ts": 1768981980000, "open": 0.2233, "high": 0.2234, "low": 0.2231, "close": 0.2234, "volume": 5573.5, "quote_volume": 1244.36736, "trades": 17, "taker_buy_volume": 4853.4, "taker_buy_quote": 1083.68553}, {"ts": 1768982040000, "open": 0.2234, "high": 0.2235, "low": 0.2234, "close": 0.2234, "volume": 3627.2, "quote_volume": 810.3948, "trades": 9, "taker_buy_volume": 3627.2, "taker_buy_quote": 810.3948}, {"ts": 1768982100000, "open": 0.2235, "high": 0.2237, "low": 0.2235, "close": 0.2237, "volume": 3580.8, "quote_volume": 800.53386, "trades": 14, "taker_buy_volume": 3580.8, "taker_buy_quote": 800.53386}, {"ts": 1768982160000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 2225.1, "quote_volume": 498.06691, "trades": 7, "taker_buy_volume": 2225.1, "taker_buy_quote": 498.06691}, {"ts": 1768982220000, "open": 0.224, "high": 0.2247, "low": 0.224, "close": 0.2247, "volume": 4174.3, "quote_volume": 936.27446, "trades": 17, "taker_buy_volume": 4174.3, "taker_buy_quote": 936.27446}, {"ts": 1768982280000, "open": 0.2247, "high": 0.2253, "low": 0.2247, "close": 0.2253, "volume": 30451.4, "quote_volume": 6848.47492, "trades": 42, "taker_buy_volume": 29701.3, "taker_buy_quote": 6679.55466}, {"ts": 1768982340000, "open": 0.2254, "high": 0.2254, "low": 0.225, "close": 0.2254, "volume": 14316.9, "quote_volume": 3224.15056, "trades": 31, "taker_buy_volume": 4776.0, "taker_buy_quote": 1076.10198}, {"ts": 1768982400000, "open": 0.2252, "high": 0.2253, "low": 0.2249, "close": 0.2253, "volume": 10380.9, "quote_volume": 2337.50305, "trades": 23, "taker_buy_volume": 6095.4, "taker_buy_quote": 1373.29362}, {"ts": 1768982460000, "open": 0.2253, "high": 0.2255, "low": 0.2253, "close": 0.2255, "volume": 2600.4, "quote_volume": 586.18221, "trades": 6, "taker_buy_volume": 2600.4, "taker_buy_quote": 586.18221}, {"ts": 1768982520000, "open": 0.2256, "high": 0.2257, "low": 0.2255, "close": 0.2256, "volume": 5883.9, "quote_volume": 1327.35237, "trades": 20, "taker_buy_volume": 2261.9, "taker_buy_quote": 510.35927}, {"ts": 1768982580000, "open": 0.2255, "high": 0.2255, "low": 0.2251, "close": 0.2251, "volume": 1661.4, "quote_volume": 374.27709, "trades": 10, "taker_buy_volume": 323.5, "taker_buy_quote": 72.94925}, {"ts": 1768982640000, "open": 0.2251, "high": 0.2251, "low": 0.225, "close": 0.225, "volume": 1084.3, "quote_volume": 244.02648, "trades": 3, "taker_buy_volume": 589.8, "taker_buy_quote": 132.76398}, {"ts": 1768982700000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982760000, "open": 0.225, "high": 0.2251, "low": 0.2247, "close": 0.2251, "volume": 17134.2, "quote_volume": 3850.80729, "trades": 20, "taker_buy_volume": 2421.0, "taker_buy_quote": 544.63316}, {"ts": 1768982820000, "open": 0.2249, "high": 0.225, "low": 0.2246, "close": 0.2246, "volume": 1892.6, "quote_volume": 425.44178, "trades": 10, "taker_buy_volume": 1669.6, "taker_buy_quote": 375.31584}, {"ts": 1768982880000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982940000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 682.8, "quote_volume": 153.42516, "trades": 2, "taker_buy_volume": 682.8, "taker_buy_quote": 153.42516}, {"ts": 1768983000000, "open": 0.2246, "high": 0.2246, "low": 0.2244, "close": 0.2244, "volume": 1300.1, "quote_volume": 291.84082, "trades": 8, "taker_buy_volume": 316.2, "taker_buy_quote": 70.95528}, {"ts": 1768983060000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983120000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983180000, "open": 0.2244, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 749.0, "quote_volume": 168.08007, "trades": 2, "taker_buy_volume": 749.0, "taker_buy_quote": 168.08007}, {"ts": 1768983240000, "open": 0.2246, "high": 0.2246, "low": 0.2244, "close": 0.2244, "volume": 9043.1, "quote_volume": 2030.04611, "trades": 15, "taker_buy_volume": 996.2, "taker_buy_quote": 223.65652}, {"ts": 1768983300000, "open": 0.2245, "high": 0.2245, "low": 0.2244, "close": 0.2244, "volume": 1393.6, "quote_volume": 312.8182, "trades": 5, "taker_buy_volume": 943.6, "taker_buy_quote": 211.8382}, {"ts": 1768983360000, "open": 0.2243, "high": 0.2243, "low": 0.2241, "close": 0.2241, "volume": 668.5, "quote_volume": 149.86926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983420000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983480000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 122.9, "quote_volume": 27.54189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983540000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 914.7, "quote_volume": 204.98427, "trades": 2, "taker_buy_volume": 603.3, "taker_buy_quote": 135.19953}, {"ts": 1768983600000, "open": 0.2241, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 3835.1, "quote_volume": 859.75117, "trades": 29, "taker_buy_volume": 3340.4, "taker_buy_quote": 748.8439}, {"ts": 1768983660000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983720000, "open": 0.224, "high": 0.224, "low": 0.2237, "close": 0.2239, "volume": 10134.4, "quote_volume": 2268.48898, "trades": 19, "taker_buy_volume": 8853.3, "taker_buy_quote": 1981.76685}, {"ts": 1768983780000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 646.9, "quote_volume": 144.77622, "trades": 1, "taker_buy_volume": 646.9, "taker_buy_quote": 144.77622}, {"ts": 1768983840000, "open": 0.2237, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 682.7, "quote_volume": 152.70716, "trades": 4, "taker_buy_volume": 509.6, "taker_buy_quote": 113.99752}, {"ts": 1768983900000, "open": 0.2237, "high": 0.2237, "low": 0.2235, "close": 0.2235, "volume": 3989.3, "quote_volume": 891.87531, "trades": 10, "taker_buy_volume": 494.8, "taker_buy_quote": 110.59228}, {"ts": 1768983960000, "open": 0.2236, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 812.7, "quote_volume": 181.72279, "trades": 2, "taker_buy_volume": 812.7, "taker_buy_quote": 181.72279}, {"ts": 1768984020000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 112.0, "quote_volume": 25.0544, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 25.0544}, {"ts": 1768984080000, "open": 0.2235, "high": 0.2236, "low": 0.2231, "close": 0.2231, "volume": 17971.0, "quote_volume": 4013.62869, "trades": 26, "taker_buy_volume": 2482.2, "taker_buy_quote": 554.58747}, {"ts": 1768984140000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984200000, "open": 0.2232, "high": 0.2233, "low": 0.2228, "close": 0.223, "volume": 34059.2, "quote_volume": 7592.87112, "trades": 33, "taker_buy_volume": 1429.0, "taker_buy_quote": 318.74229}, {"ts": 1768984260000, "open": 0.2231, "high": 0.2231, "low": 0.2229, "close": 0.2229, "volume": 549.9, "quote_volume": 122.67371, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 112.6655}, {"ts": 1768984320000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 737.4, "quote_volume": 164.4402, "trades": 3, "taker_buy_volume": 737.4, "taker_buy_quote": 164.4402}, {"ts": 1768984380000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 3814.7, "quote_volume": 851.5956, "trades": 16, "taker_buy_volume": 3814.7, "taker_buy_quote": 851.5956}, {"ts": 1768984440000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984500000, "open": 0.2233, "high": 0.2234, "low": 0.2233, "close": 0.2234, "volume": 2464.7, "quote_volume": 550.45682, "trades": 7, "taker_buy_volume": 2014.7, "taker_buy_quote": 449.97182}, {"ts": 1768984560000, "open": 0.2232, "high": 0.2232, "low": 0.2227, "close": 0.2227, "volume": 3548.5, "quote_volume": 790.712, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984620000, "open": 0.2228, "high": 0.223, "low": 0.2228, "close": 0.223, "volume": 5322.1, "quote_volume": 1186.08912, "trades": 9, "taker_buy_volume": 5322.1, "taker_buy_quote": 1186.08912}, {"ts": 1768984680000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 2295.0, "quote_volume": 511.1415, "trades": 7, "taker_buy_volume": 1350.0, "taker_buy_quote": 300.69}, {"ts": 1768984740000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984800000, "open": 0.2228, "high": 0.2229, "low": 0.2228, "close": 0.2229, "volume": 68.2, "quote_volume": 15.19728, "trades": 2, "taker_buy_volume": 68.2, "taker_buy_quote": 15.19728}, {"ts": 1768984860000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 1172.9, "quote_volume": 261.43941, "trades": 3, "taker_buy_volume": 1172.9, "taker_buy_quote": 261.43941}, {"ts": 1768984920000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984980000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985040000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985100000, "open": 0.223, "high": 0.2232, "low": 0.223, "close": 0.2232, "volume": 581.5, "quote_volume": 129.73731, "trades": 5, "taker_buy_volume": 581.5, "taker_buy_quote": 129.73731}, {"ts": 1768985160000, "open": 0.2232, "high": 0.2232, "low": 0.2229, "close": 0.2231, "volume": 3759.4, "quote_volume": 838.73098, "trades": 11, "taker_buy_volume": 1757.5, "taker_buy_quote": 392.229}, {"ts": 1768985220000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985280000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 948.6, "quote_volume": 211.68289, "trades": 7, "taker_buy_volume": 948.6, "taker_buy_quote": 211.68289}, {"ts": 1768985340000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985400000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985460000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 213.6, "quote_volume": 47.69688, "trades": 2, "taker_buy_volume": 213.6, "taker_buy_quote": 47.69688}, {"ts": 1768985520000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 494.9, "quote_volume": 110.56066, "trades": 2, "taker_buy_volume": 494.9, "taker_buy_quote": 110.56066}, {"ts": 1768985580000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 44.8, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 44.8, "taker_buy_quote": 10.0128}, {"ts": 1768985640000, "open": 0.2236, "high": 0.2239, "low": 0.2236, "close": 0.2239, "volume": 990.3, "quote_volume": 221.65736, "trades": 7, "taker_buy_volume": 990.3, "taker_buy_quote": 221.65736}, {"ts": 1768985700000, "open": 0.224, "high": 0.2245, "low": 0.224, "close": 0.2245, "volume": 6869.6, "quote_volume": 1540.30453, "trades": 17, "taker_buy_volume": 6869.6, "taker_buy_quote": 1540.30453}, {"ts": 1768985760000, "open": 0.2244, "high": 0.2244, "low": 0.2243, "close": 0.2243, "volume": 311.9, "quote_volume": 69.98589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985820000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 5830.4, "quote_volume": 1308.64561, "trades": 6, "taker_buy_volume": 5830.4, "taker_buy_quote": 1308.64561}, {"ts": 1768985880000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 44.7, "quote_volume": 10.03068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985940000, "open": 0.2243, "high": 0.2246, "low": 0.2243, "close": 0.2246, "volume": 1026.5, "quote_volume": 230.41898, "trades": 6, "taker_buy_volume": 981.8, "taker_buy_quote": 220.39277}, {"ts": 1768986000000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986060000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986120000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986180000, "open": 0.2247, "high": 0.2251, "low": 0.2247, "close": 0.2251, "volume": 1774.4, "quote_volume": 399.22158, "trades": 9, "taker_buy_volume": 1774.4, "taker_buy_quote": 399.22158}, {"ts": 1768986240000, "open": 0.2252, "high": 0.2274, "low": 0.2252, "close": 0.2267, "volume": 81246.6, "quote_volume": 18421.20524, "trades": 197, "taker_buy_volume": 26002.7, "taker_buy_quote": 5892.89991}, {"ts": 1768986300000, "open": 0.2269, "high": 0.2269, "low": 0.2263, "close": 0.2265, "volume": 11266.4, "quote_volume": 2553.09833, "trades": 23, "taker_buy_volume": 8793.9, "taker_buy_quote": 1993.15934}, {"ts": 1768986360000, "open": 0.2268, "high": 0.2269, "low": 0.2261, "close": 0.2261, "volume": 19799.5, "quote_volume": 4479.66396, "trades": 31, "taker_buy_volume": 2597.6, "taker_buy_quote": 588.88948}, {"ts": 1768986420000, "open": 0.2262, "high": 0.2266, "low": 0.2262, "close": 0.2266, "volume": 8201.2, "quote_volume": 1857.01798, "trades": 40, "taker_buy_volume": 8201.2, "taker_buy_quote": 1857.01798}, {"ts": 1768986480000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986540000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986600000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 450.0, "quote_volume": 101.925, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 101.925}, {"ts": 1768986660000, "open": 0.2265, "high": 0.2269, "low": 0.2261, "close": 0.2261, "volume": 12709.5, "quote_volume": 2878.58452, "trades": 54, "taker_buy_volume": 2181.5, "taker_buy_quote": 494.56409}, {"ts": 1768986720000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 658.4, "quote_volume": 148.75467, "trades": 3, "taker_buy_volume": 176.7, "taker_buy_quote": 39.9342}, {"ts": 1768986780000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986840000, "open": 0.2259, "high": 0.2261, "low": 0.2255, "close": 0.2257, "volume": 2498.5, "quote_volume": 563.91121, "trades": 17, "taker_buy_volume": 1798.5, "taker_buy_quote": 405.87621}, {"ts": 1768986900000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986960000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987020000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 1139.0, "quote_volume": 257.1173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987080000, "open": 0.2257, "high": 0.2258, "low": 0.2257, "close": 0.2257, "volume": 815.2, "quote_volume": 184.00058, "trades": 5, "taker_buy_volume": 494.4, "taker_buy_quote": 111.59052}, {"ts": 1768987140000, "open": 0.2258, "high": 0.2259, "low": 0.2258, "close": 0.2259, "volume": 2955.0, "quote_volume": 667.52456, "trades": 17, "taker_buy_volume": 2955.0, "taker_buy_quote": 667.52456}, {"ts": 1768987200000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 563.3, "quote_volume": 127.30136, "trades": 4, "taker_buy_volume": 44.4, "taker_buy_quote": 10.0344}, {"ts": 1768987260000, "open": 0.2258, "high": 0.2259, "low": 0.2257, "close": 0.2258, "volume": 1751.8, "quote_volume": 395.5657, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 203.265}, {"ts": 1768987320000, "open": 0.2258, "high": 0.2258, "low": 0.2257, "close": 0.2258, "volume": 2288.9, "quote_volume": 516.68578, "trades": 9, "taker_buy_volume": 1091.9, "taker_buy_quote": 246.48236}, {"ts": 1768987380000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987440000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987500000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987560000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987620000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987680000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 588.8, "quote_volume": 133.0688, "trades": 4, "taker_buy_volume": 588.8, "taker_buy_quote": 133.0688}, {"ts": 1768987800000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 2080.6, "quote_volume": 470.23792, "trades": 14, "taker_buy_volume": 673.2, "taker_buy_quote": 152.16552}, {"ts": 1768987860000, "open": 0.2259, "high": 0.2259, "low": 0.2255, "close": 0.2257, "volume": 2637.4, "quote_volume": 595.36854, "trades": 12, "taker_buy_volume": 494.4, "taker_buy_quote": 111.58608}, {"ts": 1768987920000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 158.0, "quote_volume": 35.6606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987980000, "open": 0.2258, "high": 0.2258, "low": 0.2255, "close": 0.2257, "volume": 541.1, "quote_volume": 122.05357, "trades": 7, "taker_buy_volume": 407.8, "taker_buy_quote": 91.9811}, {"ts": 1768988040000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988100000, "open": 0.2256, "high": 0.2256, "low": 0.2255, "close": 0.2256, "volume": 1081.7, "quote_volume": 243.97279, "trades": 6, "taker_buy_volume": 910.9, "taker_buy_quote": 205.45295}, {"ts": 1768988160000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988220000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988280000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988340000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988400000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 44.4, "quote_volume": 10.02108, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.02108}, {"ts": 1768988460000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988520000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 44.4, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988580000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 44.4, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988640000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988700000, "open": 0.2254, "high": 0.2256, "low": 0.2254, "close": 0.2254, "volume": 1755.2, "quote_volume": 395.76344, "trades": 9, "taker_buy_volume": 1260.7, "taker_buy_quote": 284.30314}, {"ts": 1768988760000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988820000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988880000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 44.5, "quote_volume": 10.02585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988940000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 44.5, "quote_volume": 10.0214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989000000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989060000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 388.5, "quote_volume": 87.4902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989120000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989180000, "open": 0.2254, "high": 0.2257, "low": 0.2254, "close": 0.2254, "volume": 4815.3, "quote_volume": 1086.38847, "trades": 13, "taker_buy_volume": 2702.1, "taker_buy_quote": 609.60448}, {"ts": 1768989240000, "open": 0.2254, "high": 0.2254, "low": 0.2252, "close": 0.2252, "volume": 3473.4, "quote_volume": 782.223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989300000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 69.4, "quote_volume": 15.62194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989360000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989420000, "open": 0.2251, "high": 0.2251, "low": 0.225, "close": 0.225, "volume": 123.2, "quote_volume": 27.72445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989480000, "open": 0.225, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 805.1, "quote_volume": 181.06686, "trades": 8, "taker_buy_volume": 450.1, "taker_buy_quote": 101.20524}, {"ts": 1768989540000, "open": 0.225, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 4505.3, "quote_volume": 1013.0609, "trades": 9, "taker_buy_volume": 450.0, "taker_buy_quote": 101.25}, {"ts": 1768989600000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2245, "volume": 1555.0, "quote_volume": 349.1871, "trades": 9, "taker_buy_volume": 450.0, "taker_buy_quote": 101.07}, {"ts": 1768989660000, "open": 0.2247, "high": 0.225, "low": 0.2247, "close": 0.225, "volume": 3757.1, "quote_volume": 844.71556, "trades": 13, "taker_buy_volume": 3757.1, "taker_buy_quote": 844.71556}, {"ts": 1768989720000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 243.0, "quote_volume": 54.675, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 54.675}, {"ts": 1768989780000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 494.5, "quote_volume": 111.31195, "trades": 2, "taker_buy_volume": 494.5, "taker_buy_quote": 111.31195}, {"ts": 1768989840000, "open": 0.2252, "high": 0.2255, "low": 0.2252, "close": 0.2253, "volume": 13878.1, "quote_volume": 3127.61114, "trades": 20, "taker_buy_volume": 9737.8, "taker_buy_quote": 2194.60074}, {"ts": 1768989900000, "open": 0.2253, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 844.5, "quote_volume": 190.2214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989960000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 42.1, "quote_volume": 9.48092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990020000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990080000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990140000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 44.5, "quote_volume": 10.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990200000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990260000, "open": 0.225, "high": 0.225, "low": 0.2247, "close": 0.2248, "volume": 2809.2, "quote_volume": 631.25843, "trades": 8, "taker_buy_volume": 44.6, "taker_buy_quote": 10.02608}, {"ts": 1768990320000, "open": 0.2247, "high": 0.2247, "low": 0.2243, "close": 0.2245, "volume": 5418.6, "quote_volume": 1215.75177, "trades": 18, "taker_buy_volume": 280.4, "taker_buy_quote": 62.9498}, {"ts": 1768990380000, "open": 0.2244, "high": 0.2247, "low": 0.2244, "close": 0.2247, "volume": 692.2, "quote_volume": 155.46598, "trades": 5, "taker_buy_volume": 638.0, "taker_buy_quote": 143.3035}, {"ts": 1768990440000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990500000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 89.2, "quote_volume": 20.0477, "trades": 2, "taker_buy_volume": 89.2, "taker_buy_quote": 20.0477}, {"ts": 1768990560000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990620000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 267.1, "quote_volume": 60.07079, "trades": 2, "taker_buy_volume": 267.1, "taker_buy_quote": 60.07079}, {"ts": 1768990680000, "open": 0.2249, "high": 0.225, "low": 0.2249, "close": 0.225, "volume": 655.8, "quote_volume": 147.50722, "trades": 8, "taker_buy_volume": 655.8, "taker_buy_quote": 147.50722}, {"ts": 1768990740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991100000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2245, "volume": 312.1, "quote_volume": 70.15115, "trades": 4, "taker_buy_volume": 178.3, "taker_buy_quote": 40.09967}, {"ts": 1768991160000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991220000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991280000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991340000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 247.3, "quote_volume": 55.49412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991400000, "open": 0.2243, "high": 0.2243, "low": 0.2242, "close": 0.2242, "volume": 89.3, "quote_volume": 20.02552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991460000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 44.8, "quote_volume": 10.03968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991520000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991580000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991640000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 27.2, "quote_volume": 6.0928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991700000, "open": 0.224, "high": 0.224, "low": 0.2235, "close": 0.2236, "volume": 8859.4, "quote_volume": 1981.22233, "trades": 22, "taker_buy_volume": 3990.9, "taker_buy_quote": 892.34299}, {"ts": 1768991760000, "open": 0.2236, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 1794.9, "quote_volume": 401.48368, "trades": 4, "taker_buy_volume": 1794.9, "taker_buy_quote": 401.48368}, {"ts": 1768991820000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991880000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991940000, "open": 0.2238, "high": 0.2241, "low": 0.2238, "close": 0.2241, "volume": 3257.7, "quote_volume": 729.74609, "trades": 11, "taker_buy_volume": 3257.7, "taker_buy_quote": 729.74609}, {"ts": 1768992000000, "open": 0.2238, "high": 0.2241, "low": 0.2238, "close": 0.2239, "volume": 897.4, "quote_volume": 201.04509, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 100.845}, {"ts": 1768992060000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 3187.8, "quote_volume": 714.0672, "trades": 3, "taker_buy_volume": 3187.8, "taker_buy_quote": 714.0672}, {"ts": 1768992120000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992300000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 44.7, "quote_volume": 10.00386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992360000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992420000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992480000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 34.1, "quote_volume": 7.63158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992540000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 450.0, "quote_volume": 100.755, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 100.755}, {"ts": 1768992600000, "open": 0.2239, "high": 0.2239, "low": 0.2237, "close": 0.2237, "volume": 2180.8, "quote_volume": 488.13716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992660000, "open": 0.2236, "high": 0.2236, "low": 0.2234, "close": 0.2234, "volume": 6561.6, "quote_volume": 1466.06179, "trades": 12, "taker_buy_volume": 4677.2, "taker_buy_quote": 1044.93839}, {"ts": 1768992720000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 450.0, "quote_volume": 100.62, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 100.62}, {"ts": 1768992780000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992840000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992900000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 111.3, "quote_volume": 24.88668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992960000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993020000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 44.8, "quote_volume": 10.00832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993080000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993140000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993200000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 539.7, "quote_volume": 120.51052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993260000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993320000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 44.9, "quote_volume": 10.02617, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 10.02617}, {"ts": 1768993380000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993440000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993500000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 111.6, "quote_volume": 24.90912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993560000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 44.9, "quote_volume": 10.02617, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 10.02617}, {"ts": 1768993620000, "open": 0.2232, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 161.6, "quote_volume": 36.05027, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993680000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 89.8, "quote_volume": 20.04785, "trades": 2, "taker_buy_volume": 89.8, "taker_buy_quote": 20.04785}, {"ts": 1768993740000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993800000, "open": 0.2233, "high": 0.2235, "low": 0.2233, "close": 0.2235, "volume": 604.7, "quote_volume": 135.04296, "trades": 3, "taker_buy_volume": 604.7, "taker_buy_quote": 135.04296}, {"ts": 1768993860000, "open": 0.2235, "high": 0.2235, "low": 0.2234, "close": 0.2234, "volume": 459.3, "quote_volume": 102.62133, "trades": 4, "taker_buy_volume": 137.1, "taker_buy_quote": 30.64185}, {"ts": 1768993920000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993980000, "open": 0.2234, "high": 0.2234, "low": 0.2234, "close": 0.2234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994040000, "open": 0.2236, "high": 0.2238, "low": 0.2236, "close": 0.2238, "volume": 1859.4, "quote_volume": 416.12026, "trades": 9, "taker_buy_volume": 1147.0, "taker_buy_quote": 256.68514}, {"ts": 1768994100000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 450.0, "quote_volume": 100.71, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 100.71}, {"ts": 1768994160000, "open": 0.2237, "high": 0.2237, "low": 0.2236, "close": 0.2236, "volume": 383.6, "quote_volume": 85.77744, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994220000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994280000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994340000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 44.8, "quote_volume": 10.02176, "trades": 1, "taker_buy_volume": 44.8, "taker_buy_quote": 10.02176}, {"ts": 1768994400000, "open": 0.2238, "high": 0.224, "low": 0.2238, "close": 0.224, "volume": 2012.4, "quote_volume": 450.62136, "trades": 9, "taker_buy_volume": 2012.4, "taker_buy_quote": 450.62136}, {"ts": 1768994460000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994520000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 89.6, "quote_volume": 20.05696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994580000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994640000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994700000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994760000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994820000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994880000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994940000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995000000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 90.0, "quote_volume": 20.142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995060000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995120000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 269.6, "quote_volume": 60.3904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995300000, "open": 0.2237, "high": 0.2237, "low": 0.2232, "close": 0.2232, "volume": 1421.6, "quote_volume": 317.63575, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995360000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995420000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 44.8, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995480000, "open": 0.2231, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 587.5, "quote_volume": 131.11194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995540000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995600000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 44.8, "quote_volume": 9.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995660000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995720000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995780000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995840000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995900000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 446.7, "quote_volume": 99.6141, "trades": 2, "taker_buy_volume": 222.5, "taker_buy_quote": 49.6175}, {"ts": 1768996020000, "open": 0.223, "high": 0.223, "low": 0.2228, "close": 0.2228, "volume": 829.1, "quote_volume": 184.79772, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996080000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996140000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 450.0, "quote_volume": 100.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996200000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 551.1, "quote_volume": 122.73335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996260000, "open": 0.2226, "high": 0.2226, "low": 0.2222, "close": 0.2222, "volume": 3998.0, "quote_volume": 888.9099, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996320000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 44.8, "quote_volume": 9.95904, "trades": 1, "taker_buy_volume": 44.8, "taker_buy_quote": 9.95904}, {"ts": 1768996380000, "open": 0.2221, "high": 0.2223, "low": 0.222, "close": 0.2223, "volume": 2816.1, "quote_volume": 625.67409, "trades": 13, "taker_buy_volume": 2222.1, "taker_buy_quote": 493.80161}, {"ts": 1768996440000, "open": 0.222, "high": 0.2222, "low": 0.222, "close": 0.2222, "volume": 1900.7, "quote_volume": 422.16539, "trades": 8, "taker_buy_volume": 1844.3, "taker_buy_quote": 409.64459}, {"ts": 1768996500000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 450.0, "quote_volume": 99.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996560000, "open": 0.2219, "high": 0.222, "low": 0.2218, "close": 0.2219, "volume": 4140.6, "quote_volume": 918.81124, "trades": 15, "taker_buy_volume": 3601.0, "taker_buy_quote": 799.07848}, {"ts": 1768996620000, "open": 0.2217, "high": 0.2217, "low": 0.2209, "close": 0.2212, "volume": 29520.3, "quote_volume": 6530.20561, "trades": 73, "taker_buy_volume": 25102.7, "taker_buy_quote": 5552.90757}, {"ts": 1768996680000, "open": 0.2212, "high": 0.2214, "low": 0.2212, "close": 0.2214, "volume": 136.0, "quote_volume": 30.09679, "trades": 3, "taker_buy_volume": 136.0, "taker_buy_quote": 30.09679}, {"ts": 1768996740000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996800000, "open": 0.2212, "high": 0.2214, "low": 0.2212, "close": 0.2214, "volume": 201.9, "quote_volume": 44.68896, "trades": 3, "taker_buy_volume": 143.4, "taker_buy_quote": 31.74876}, {"ts": 1768996860000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996920000, "open": 0.2213, "high": 0.2213, "low": 0.2212, "close": 0.2212, "volume": 5288.5, "quote_volume": 1170.34052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996980000, "open": 0.2211, "high": 0.2211, "low": 0.221, "close": 0.221, "volume": 990.6, "quote_volume": 218.92713, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997040000, "open": 0.2209, "high": 0.2209, "low": 0.2204, "close": 0.2206, "volume": 11243.5, "quote_volume": 2480.25092, "trades": 43, "taker_buy_volume": 8029.3, "taker_buy_quote": 1771.35922}, {"ts": 1768997100000, "open": 0.2206, "high": 0.2208, "low": 0.2206, "close": 0.2206, "volume": 4944.3, "quote_volume": 1091.11482, "trades": 15, "taker_buy_volume": 4226.4, "taker_buy_quote": 932.67883}, {"ts": 1768997160000, "open": 0.2205, "high": 0.2206, "low": 0.22, "close": 0.2202, "volume": 20607.7, "quote_volume": 4541.0064, "trades": 85, "taker_buy_volume": 16340.4, "taker_buy_quote": 3601.24464}, {"ts": 1768997220000, "open": 0.2203, "high": 0.2207, "low": 0.2203, "close": 0.2206, "volume": 2510.0, "quote_volume": 553.10093, "trades": 10, "taker_buy_volume": 2285.6, "taker_buy_quote": 503.58039}, {"ts": 1768997280000, "open": 0.2207, "high": 0.2209, "low": 0.2207, "close": 0.2209, "volume": 1696.9, "quote_volume": 374.73162, "trades": 6, "taker_buy_volume": 1696.9, "taker_buy_quote": 374.73162}, {"ts": 1768997340000, "open": 0.2208, "high": 0.2208, "low": 0.2204, "close": 0.2204, "volume": 950.0, "quote_volume": 209.52448, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997400000, "open": 0.2204, "high": 0.2204, "low": 0.2203, "close": 0.2203, "volume": 540.8, "quote_volume": 119.18777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997460000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 45.5, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997520000, "open": 0.2201, "high": 0.2202, "low": 0.2197, "close": 0.2197, "volume": 77179.5, "quote_volume": 16980.0334, "trades": 46, "taker_buy_volume": 12959.3, "taker_buy_quote": 2853.17472}, {"ts": 1768997580000, "open": 0.22, "high": 0.2201, "low": 0.2192, "close": 0.2197, "volume": 20976.9, "quote_volume": 4605.78663, "trades": 52, "taker_buy_volume": 12465.8, "taker_buy_quote": 2738.81551}, {"ts": 1768997640000, "open": 0.2197, "high": 0.2199, "low": 0.2197, "close": 0.2199, "volume": 2587.6, "quote_volume": 568.6207, "trades": 5, "taker_buy_volume": 2137.6, "taker_buy_quote": 469.7557}, {"ts": 1768997700000, "open": 0.22, "high": 0.22, "low": 0.2197, "close": 0.22, "volume": 228.0, "quote_volume": 50.13264, "trades": 5, "taker_buy_volume": 136.8, "taker_buy_quote": 30.09144}, {"ts": 1768997760000, "open": 0.2199, "high": 0.22, "low": 0.2198, "close": 0.22, "volume": 136.8, "quote_volume": 30.08232, "trades": 3, "taker_buy_volume": 45.6, "taker_buy_quote": 10.032}, {"ts": 1768997820000, "open": 0.2197, "high": 0.2197, "low": 0.219, "close": 0.2194, "volume": 30815.7, "quote_volume": 6756.62892, "trades": 45, "taker_buy_volume": 11101.9, "taker_buy_quote": 2436.60447}, {"ts": 1768997880000, "open": 0.2194, "high": 0.2197, "low": 0.2194, "close": 0.2197, "volume": 2097.9, "quote_volume": 460.78545, "trades": 7, "taker_buy_volume": 2097.9, "taker_buy_quote": 460.78545}, {"ts": 1768997940000, "open": 0.2194, "high": 0.2195, "low": 0.2191, "close": 0.2194, "volume": 4826.6, "quote_volume": 1058.48847, "trades": 13, "taker_buy_volume": 1312.5, "taker_buy_quote": 287.96182}, {"ts": 1768998000000, "open": 0.2194, "high": 0.2197, "low": 0.2194, "close": 0.2195, "volume": 3242.9, "quote_volume": 712.30621, "trades": 10, "taker_buy_volume": 3202.2, "taker_buy_quote": 703.37256}, {"ts": 1768998060000, "open": 0.2195, "high": 0.2195, "low": 0.2189, "close": 0.2195, "volume": 23057.7, "quote_volume": 5054.41899, "trades": 45, "taker_buy_volume": 10028.7, "taker_buy_quote": 2199.99821}, {"ts": 1768998120000, "open": 0.2192, "high": 0.2193, "low": 0.2189, "close": 0.2193, "volume": 10359.8, "quote_volume": 2270.58679, "trades": 23, "taker_buy_volume": 10222.7, "taker_buy_quote": 2240.56189}, {"ts": 1768998180000, "open": 0.2193, "high": 0.2198, "low": 0.2193, "close": 0.2198, "volume": 6992.8, "quote_volume": 1534.47546, "trades": 17, "taker_buy_volume": 6992.8, "taker_buy_quote": 1534.47546}, {"ts": 1768998240000, "open": 0.2199, "high": 0.2201, "low": 0.2198, "close": 0.2199, "volume": 1350.5, "quote_volume": 297.00682, "trades": 8, "taker_buy_volume": 586.8, "taker_buy_quote": 129.096}, {"ts": 1768998300000, "open": 0.2198, "high": 0.2198, "low": 0.2195, "close": 0.2195, "volume": 404.9, "quote_volume": 88.96966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998360000, "open": 0.2197, "high": 0.2201, "low": 0.2197, "close": 0.2201, "volume": 16133.3, "quote_volume": 3549.17804, "trades": 23, "taker_buy_volume": 16133.3, "taker_buy_quote": 3549.17804}, {"ts": 1768998420000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 45.6, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998480000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998540000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998600000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 450.0, "quote_volume": 98.955, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 98.955}, {"ts": 1768998660000, "open": 0.22, "high": 0.2201, "low": 0.22, "close": 0.2201, "volume": 91.2, "quote_volume": 20.06856, "trades": 2, "taker_buy_volume": 91.2, "taker_buy_quote": 20.06856}, {"ts": 1768998720000, "open": 0.2201, "high": 0.2204, "low": 0.2201, "close": 0.2204, "volume": 590.7, "quote_volume": 130.04163, "trades": 5, "taker_buy_volume": 590.7, "taker_buy_quote": 130.04163}, {"ts": 1768998780000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 27.4, "quote_volume": 6.0417, "trades": 1, "taker_buy_volume": 27.4, "taker_buy_quote": 6.0417}, {"ts": 1768998840000, "open": 0.2205, "high": 0.2207, "low": 0.2205, "close": 0.2207, "volume": 320.5, "quote_volume": 70.72618, "trades": 5, "taker_buy_volume": 320.5, "taker_buy_quote": 70.72618}, {"ts": 1768998900000, "open": 0.2208, "high": 0.2211, "low": 0.2208, "close": 0.2211, "volume": 494.6, "quote_volume": 109.27544, "trades": 6, "taker_buy_volume": 448.5, "taker_buy_quote": 99.08273}, {"ts": 1768998960000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2211, "volume": 1667.9, "quote_volume": 368.90011, "trades": 7, "taker_buy_volume": 495.3, "taker_buy_quote": 109.56036}, {"ts": 1768999020000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 4763.6, "quote_volume": 1054.43579, "trades": 8, "taker_buy_volume": 3287.9, "taker_buy_quote": 727.71581}, {"ts": 1768999080000, "open": 0.2215, "high": 0.2219, "low": 0.2215, "close": 0.2219, "volume": 8742.6, "quote_volume": 1938.87795, "trades": 15, "taker_buy_volume": 8081.0, "taker_buy_quote": 1792.23546}, {"ts": 1768999140000, "open": 0.2216, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 77.4, "quote_volume": 17.14862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999200000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999260000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999320000, "open": 0.2217, "high": 0.2217, "low": 0.2216, "close": 0.2216, "volume": 820.8, "quote_volume": 181.93336, "trades": 6, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02084}, {"ts": 1768999380000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999440000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999500000, "open": 0.2218, "high": 0.2219, "low": 0.2218, "close": 0.2219, "volume": 76.4, "quote_volume": 16.94864, "trades": 2, "taker_buy_volume": 76.4, "taker_buy_quote": 16.94864}, {"ts": 1768999560000, "open": 0.2218, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 415.5, "quote_volume": 92.15338, "trades": 3, "taker_buy_volume": 25.4, "taker_buy_quote": 5.63372}, {"ts": 1768999620000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999680000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 540.0, "quote_volume": 119.72248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999740000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999800000, "open": 0.2218, "high": 0.2222, "low": 0.2218, "close": 0.2222, "volume": 576.4, "quote_volume": 128.03004, "trades": 9, "taker_buy_volume": 149.5, "taker_buy_quote": 33.20114}, {"ts": 1768999860000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 2086.0, "quote_volume": 463.50469, "trades": 6, "taker_buy_volume": 495.1, "taker_buy_quote": 110.01122}, {"ts": 1768999920000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 579.7, "quote_volume": 128.86731, "trades": 3, "taker_buy_volume": 45.1, "taker_buy_quote": 10.02573}, {"ts": 1768999980000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 45.1, "quote_volume": 10.01671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000040000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 45.1, "quote_volume": 10.03024, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03024}, {"ts": 1769000100000, "open": 0.2223, "high": 0.2224, "low": 0.2222, "close": 0.2224, "volume": 949.0, "quote_volume": 211.00272, "trades": 3, "taker_buy_volume": 449.6, "taker_buy_quote": 99.99104}, {"ts": 1769000160000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000220000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000280000, "open": 0.2224, "high": 0.2224, "low": 0.2223, "close": 0.2223, "volume": 2367.0, "quote_volume": 526.3758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000340000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 282.8, "quote_volume": 62.923, "trades": 2, "taker_buy_volume": 282.8, "taker_buy_quote": 62.923}, {"ts": 1769000400000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 908.1, "quote_volume": 201.82482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000460000, "open": 0.2222, "high": 0.2224, "low": 0.2222, "close": 0.2224, "volume": 315.2, "quote_volume": 70.05097, "trades": 4, "taker_buy_volume": 90.2, "taker_buy_quote": 20.05597}, {"ts": 1769000520000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 113.3, "quote_volume": 25.20925, "trades": 2, "taker_buy_volume": 113.3, "taker_buy_quote": 25.20925}, {"ts": 1769000580000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 495.1, "quote_volume": 110.11024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000640000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 630.4, "quote_volume": 140.264, "trades": 3, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03475}, {"ts": 1769000700000, "open": 0.2226, "high": 0.2228, "low": 0.2226, "close": 0.2226, "volume": 529.0, "quote_volume": 117.80044, "trades": 7, "taker_buy_volume": 135.1, "taker_buy_quote": 30.08676}, {"ts": 1769000760000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 168.7, "quote_volume": 37.55262, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 37.55262}, {"ts": 1769000820000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 450.0, "quote_volume": 100.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000880000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000940000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001000000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 995.0, "quote_volume": 221.54503, "trades": 4, "taker_buy_volume": 130.3, "taker_buy_quote": 29.01781}, {"ts": 1769001060000, "open": 0.2226, "high": 0.2226, "low": 0.2224, "close": 0.2224, "volume": 722.1, "quote_volume": 160.68784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001120000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 450.0, "quote_volume": 100.125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001180000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001240000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001300000, "open": 0.2224, "high": 0.2224, "low": 0.2222, "close": 0.2222, "volume": 1416.1, "quote_volume": 314.84297, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001360000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 45.1, "quote_volume": 10.01671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001420000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001480000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 1699.7, "quote_volume": 377.20269, "trades": 7, "taker_buy_volume": 621.4, "taker_buy_quote": 137.88866}, {"ts": 1769001540000, "open": 0.2218, "high": 0.2218, "low": 0.2217, "close": 0.2217, "volume": 72.3, "quote_volume": 16.03342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001600000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 222.7, "quote_volume": 49.37259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001660000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001720000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 222.2, "quote_volume": 49.30618, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 49.30618}, {"ts": 1769001780000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001840000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 307.3, "quote_volume": 68.08051, "trades": 5, "taker_buy_volume": 67.7, "taker_buy_quote": 14.99555}, {"ts": 1769001900000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001960000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 90.2, "quote_volume": 19.99734, "trades": 2, "taker_buy_volume": 90.2, "taker_buy_quote": 19.99734}, {"ts": 1769002020000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002080000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002140000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002200000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 225.0, "quote_volume": 49.8375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002260000, "open": 0.2214, "high": 0.2214, "low": 0.2209, "close": 0.2209, "volume": 5180.9, "quote_volume": 1145.24735, "trades": 18, "taker_buy_volume": 320.7, "taker_buy_quote": 70.94866}, {"ts": 1769002320000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 235.9, "quote_volume": 52.22184, "trades": 3, "taker_buy_volume": 235.9, "taker_buy_quote": 52.22184}, {"ts": 1769002380000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 790.1, "quote_volume": 174.80413, "trades": 2, "taker_buy_volume": 790.1, "taker_buy_quote": 174.80413}, {"ts": 1769002440000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2217, "volume": 5770.8, "quote_volume": 1278.95926, "trades": 18, "taker_buy_volume": 5770.8, "taker_buy_quote": 1278.95926}, {"ts": 1769002500000, "open": 0.2217, "high": 0.2221, "low": 0.2217, "close": 0.2219, "volume": 4923.1, "quote_volume": 1092.66022, "trades": 16, "taker_buy_volume": 4700.6, "taker_buy_quote": 1043.33197}, {"ts": 1769002560000, "open": 0.2219, "high": 0.2219, "low": 0.2215, "close": 0.2215, "volume": 564.5, "quote_volume": 125.16951, "trades": 14, "taker_buy_volume": 29.1, "taker_buy_quote": 6.45438}, {"ts": 1769002620000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 627.7, "quote_volume": 138.97278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002680000, "open": 0.2215, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 54.6, "quote_volume": 12.09098, "trades": 2, "taker_buy_volume": 25.4, "taker_buy_quote": 5.6261}, {"ts": 1769002740000, "open": 0.2213, "high": 0.2216, "low": 0.2212, "close": 0.2216, "volume": 6520.8, "quote_volume": 1444.42531, "trades": 17, "taker_buy_volume": 5897.8, "taker_buy_quote": 1306.61318}, {"ts": 1769002800000, "open": 0.2216, "high": 0.2216, "low": 0.2212, "close": 0.2212, "volume": 3023.1, "quote_volume": 669.59077, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002860000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002920000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2211, "volume": 2670.5, "quote_volume": 590.11394, "trades": 10, "taker_buy_volume": 724.7, "taker_buy_quote": 160.09214}, {"ts": 1769002980000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003040000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003100000, "open": 0.2211, "high": 0.2213, "low": 0.2211, "close": 0.2213, "volume": 6407.0, "quote_volume": 1417.45951, "trades": 11, "taker_buy_volume": 6407.0, "taker_buy_quote": 1417.45951}, {"ts": 1769003160000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003220000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 45.3, "quote_volume": 10.01583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003280000, "open": 0.221, "high": 0.221, "low": 0.2209, "close": 0.2209, "volume": 137.3, "quote_volume": 30.3341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003340000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 4213.1, "quote_volume": 930.25248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003400000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003460000, "open": 0.2208, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 1335.4, "quote_volume": 294.85508, "trades": 7, "taker_buy_volume": 1185.0, "taker_buy_quote": 261.66759}, {"ts": 1769003520000, "open": 0.2209, "high": 0.2212, "low": 0.2209, "close": 0.2212, "volume": 1781.1, "quote_volume": 393.6821, "trades": 7, "taker_buy_volume": 1781.1, "taker_buy_quote": 393.6821}, {"ts": 1769003580000, "open": 0.2212, "high": 0.2215, "low": 0.2212, "close": 0.2215, "volume": 2058.1, "quote_volume": 455.69873, "trades": 10, "taker_buy_volume": 1716.9, "taker_buy_quote": 380.13117}, {"ts": 1769003640000, "open": 0.2216, "high": 0.2219, "low": 0.2216, "close": 0.2219, "volume": 10066.7, "quote_volume": 2230.90717, "trades": 11, "taker_buy_volume": 10066.7, "taker_buy_quote": 2230.90717}, {"ts": 1769003700000, "open": 0.2217, "high": 0.2217, "low": 0.2214, "close": 0.2214, "volume": 5372.7, "quote_volume": 1189.8439, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003760000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003820000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 90.4, "quote_volume": 20.0462, "trades": 2, "taker_buy_volume": 90.4, "taker_buy_quote": 20.0462}, {"ts": 1769003880000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 45.2, "quote_volume": 10.01632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003940000, "open": 0.2215, "high": 0.2215, "low": 0.2213, "close": 0.2213, "volume": 135.7, "quote_volume": 30.04397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004000000, "open": 0.2212, "high": 0.2213, "low": 0.2211, "close": 0.2213, "volume": 586.3, "quote_volume": 129.66731, "trades": 6, "taker_buy_volume": 495.7, "taker_buy_quote": 109.63112}, {"ts": 1769004060000, "open": 0.2214, "high": 0.2218, "low": 0.2214, "close": 0.2215, "volume": 1066.3, "quote_volume": 236.25829, "trades": 18, "taker_buy_volume": 859.7, "taker_buy_quote": 190.48283}, {"ts": 1769004120000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 274.9, "quote_volume": 60.86286, "trades": 3, "taker_buy_volume": 48.3, "taker_buy_quote": 10.69362}, {"ts": 1769004180000, "open": 0.2214, "high": 0.2214, "low": 0.2212, "close": 0.2212, "volume": 1482.4, "quote_volume": 328.04431, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004240000, "open": 0.2214, "high": 0.2232, "low": 0.2214, "close": 0.2219, "volume": 40268.3, "quote_volume": 8959.36751, "trades": 111, "taker_buy_volume": 14344.9, "taker_buy_quote": 3189.45291}, {"ts": 1769004300000, "open": 0.2219, "high": 0.2233, "low": 0.2219, "close": 0.2233, "volume": 18240.4, "quote_volume": 4065.63559, "trades": 40, "taker_buy_volume": 16013.3, "taker_buy_quote": 3568.70584}, {"ts": 1769004360000, "open": 0.2232, "high": 0.2232, "low": 0.2227, "close": 0.2231, "volume": 5573.1, "quote_volume": 1242.82315, "trades": 17, "taker_buy_volume": 539.8, "taker_buy_quote": 120.33489}, {"ts": 1769004420000, "open": 0.2229, "high": 0.2229, "low": 0.2227, "close": 0.2227, "volume": 135.0, "quote_volume": 30.078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004480000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004540000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004600000, "open": 0.2227, "high": 0.2237, "low": 0.2227, "close": 0.2237, "volume": 10096.9, "quote_volume": 2254.16182, "trades": 38, "taker_buy_volume": 5602.4, "taker_buy_quote": 1251.22219}, {"ts": 1769004660000, "open": 0.2238, "high": 0.2241, "low": 0.2236, "close": 0.2236, "volume": 4402.0, "quote_volume": 985.67616, "trades": 19, "taker_buy_volume": 1608.5, "taker_buy_quote": 360.25364}, {"ts": 1769004720000, "open": 0.2235, "high": 0.2238, "low": 0.2235, "close": 0.2238, "volume": 134.4, "quote_volume": 30.0608, "trades": 3, "taker_buy_volume": 89.6, "taker_buy_quote": 20.048}, {"ts": 1769004780000, "open": 0.2236, "high": 0.2247, "low": 0.2232, "close": 0.2239, "volume": 34197.2, "quote_volume": 7660.84929, "trades": 109, "taker_buy_volume": 16745.5, "taker_buy_quote": 3749.64387}, {"ts": 1769004840000, "open": 0.2237, "high": 0.2238, "low": 0.2235, "close": 0.2238, "volume": 1011.4, "quote_volume": 226.18329, "trades": 8, "taker_buy_volume": 44.8, "taker_buy_quote": 10.02624}, {"ts": 1769004900000, "open": 0.2235, "high": 0.2235, "low": 0.2234, "close": 0.2235, "volume": 2354.1, "quote_volume": 526.13687, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004960000, "open": 0.2237, "high": 0.2239, "low": 0.2236, "close": 0.2237, "volume": 1434.7, "quote_volume": 321.06659, "trades": 8, "taker_buy_volume": 1359.3, "taker_buy_quote": 304.20236}, {"ts": 1769005020000, "open": 0.2238, "high": 0.2238, "low": 0.2237, "close": 0.2237, "volume": 519.5, "quote_volume": 116.21462, "trades": 3, "taker_buy_volume": 474.7, "taker_buy_quote": 106.19286}, {"ts": 1769005080000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 89.6, "quote_volume": 20.05696, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 20.05696}, {"ts": 1769005140000, "open": 0.2237, "high": 0.2237, "low": 0.2232, "close": 0.2232, "volume": 1411.4, "quote_volume": 315.15686, "trades": 10, "taker_buy_volume": 816.6, "taker_buy_quote": 182.26512}, {"ts": 1769005200000, "open": 0.2233, "high": 0.2246, "low": 0.2233, "close": 0.2234, "volume": 34830.5, "quote_volume": 7801.58907, "trades": 113, "taker_buy_volume": 19614.1, "taker_buy_quote": 4393.74053}, {"ts": 1769005260000, "open": 0.2233, "high": 0.2234, "low": 0.2229, "close": 0.2234, "volume": 5197.2, "quote_volume": 1159.39249, "trades": 19, "taker_buy_volume": 1831.9, "taker_buy_quote": 409.07108}, {"ts": 1769005320000, "open": 0.2235, "high": 0.2244, "low": 0.2235, "close": 0.2244, "volume": 5974.4, "quote_volume": 1336.47905, "trades": 17, "taker_buy_volume": 5974.4, "taker_buy_quote": 1336.47905}, {"ts": 1769005380000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 44.7, "quote_volume": 10.02174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005440000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2244, "volume": 11514.3, "quote_volume": 2582.34989, "trades": 8, "taker_buy_volume": 8393.6, "taker_buy_quote": 1882.68895}, {"ts": 1769005500000, "open": 0.2242, "high": 0.2242, "low": 0.2237, "close": 0.2237, "volume": 3102.7, "quote_volume": 694.33753, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005560000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 44.9, "quote_volume": 10.03964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005620000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 45.1, "quote_volume": 10.08436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005680000, "open": 0.2235, "high": 0.2237, "low": 0.2234, "close": 0.2237, "volume": 1034.6, "quote_volume": 231.37257, "trades": 6, "taker_buy_volume": 944.8, "taker_buy_quote": 211.30676}, {"ts": 1769005740000, "open": 0.2237, "high": 0.2241, "low": 0.2237, "close": 0.2237, "volume": 8689.1, "quote_volume": 1945.07604, "trades": 18, "taker_buy_volume": 3130.5, "taker_buy_quote": 701.28736}, {"ts": 1769005800000, "open": 0.2236, "high": 0.2247, "low": 0.2235, "close": 0.2245, "volume": 15361.6, "quote_volume": 3446.66342, "trades": 41, "taker_buy_volume": 7699.0, "taker_buy_quote": 1727.74343}, {"ts": 1769005860000, "open": 0.2241, "high": 0.2242, "low": 0.2237, "close": 0.2242, "volume": 10758.4, "quote_volume": 2409.69495, "trades": 41, "taker_buy_volume": 7122.2, "taker_buy_quote": 1595.48329}, {"ts": 1769005920000, "open": 0.224, "high": 0.2241, "low": 0.2235, "close": 0.2235, "volume": 3251.8, "quote_volume": 727.09036, "trades": 13, "taker_buy_volume": 89.6, "taker_buy_quote": 20.07488}, {"ts": 1769005980000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 89.6, "quote_volume": 20.07488, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 20.07488}, {"ts": 1769006040000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 494.8, "quote_volume": 110.87572, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 100.845}, {"ts": 1769006100000, "open": 0.2239, "high": 0.2239, "low": 0.2235, "close": 0.2235, "volume": 1169.9, "quote_volume": 261.86168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006160000, "open": 0.2234, "high": 0.2235, "low": 0.223, "close": 0.2232, "volume": 9862.0, "quote_volume": 2201.22491, "trades": 26, "taker_buy_volume": 494.8, "taker_buy_quote": 110.5878}, {"ts": 1769006220000, "open": 0.2232, "high": 0.2233, "low": 0.223, "close": 0.2233, "volume": 4793.7, "quote_volume": 1069.86233, "trades": 23, "taker_buy_volume": 4545.7, "taker_buy_quote": 1014.53647}, {"ts": 1769006280000, "open": 0.2234, "high": 0.2236, "low": 0.2234, "close": 0.2234, "volume": 402.0, "quote_volume": 89.86475, "trades": 5, "taker_buy_volume": 134.6, "taker_buy_quote": 30.08309}, {"ts": 1769006340000, "open": 0.2233, "high": 0.2239, "low": 0.2233, "close": 0.2237, "volume": 3713.5, "quote_volume": 831.04723, "trades": 12, "taker_buy_volume": 3556.1, "taker_buy_quote": 795.85481}, {"ts": 1769006400000, "open": 0.2236, "high": 0.2236, "low": 0.2232, "close": 0.2232, "volume": 1102.3, "quote_volume": 246.29832, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006460000, "open": 0.2231, "high": 0.2234, "low": 0.2231, "close": 0.2234, "volume": 783.9, "quote_volume": 175.05003, "trades": 6, "taker_buy_volume": 739.0, "taker_buy_quote": 165.03284}, {"ts": 1769006520000, "open": 0.2235, "high": 0.2236, "low": 0.2234, "close": 0.2234, "volume": 629.6, "quote_volume": 140.7606, "trades": 5, "taker_buy_volume": 539.8, "taker_buy_quote": 120.69479}, {"ts": 1769006580000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 40.2, "quote_volume": 8.98872, "trades": 1, "taker_buy_volume": 40.2, "taker_buy_quote": 8.98872}, {"ts": 1769006640000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006700000, "open": 0.2234, "high": 0.2234, "low": 0.2233, "close": 0.2233, "volume": 1869.4, "quote_volume": 417.52704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006760000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 134.7, "quote_volume": 30.06055, "trades": 3, "taker_buy_volume": 44.9, "taker_buy_quote": 10.02168}, {"ts": 1769006820000, "open": 0.2233, "high": 0.2236, "low": 0.2233, "close": 0.2236, "volume": 710.5, "quote_volume": 158.78777, "trades": 5, "taker_buy_volume": 710.5, "taker_buy_quote": 158.78777}, {"ts": 1769006880000, "open": 0.2237, "high": 0.2237, "low": 0.2234, "close": 0.2235, "volume": 3017.5, "quote_volume": 674.65552, "trades": 15, "taker_buy_volume": 2120.4, "taker_buy_quote": 474.1445}, {"ts": 1769006940000, "open": 0.2233, "high": 0.2235, "low": 0.2232, "close": 0.2235, "volume": 3526.2, "quote_volume": 787.44181, "trades": 16, "taker_buy_volume": 2319.8, "taker_buy_quote": 518.07945}, {"ts": 1769007000000, "open": 0.2233, "high": 0.2235, "low": 0.2231, "close": 0.2235, "volume": 684.4, "quote_volume": 152.72391, "trades": 6, "taker_buy_volume": 44.9, "taker_buy_quote": 10.03515}, {"ts": 1769007060000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2231, "volume": 655.0, "quote_volume": 146.17999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007120000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007180000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007240000, "open": 0.2235, "high": 0.2235, "low": 0.2234, "close": 0.2234, "volume": 1576.6, "quote_volume": 352.30693, "trades": 11, "taker_buy_volume": 494.9, "taker_buy_quote": 110.61015}, {"ts": 1769007300000, "open": 0.2236, "high": 0.2236, "low": 0.2233, "close": 0.2233, "volume": 1246.9, "quote_volume": 278.62534, "trades": 10, "taker_buy_volume": 494.9, "taker_buy_quote": 110.65964}, {"ts": 1769007360000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 1829.0, "quote_volume": 409.29197, "trades": 8, "taker_buy_volume": 1829.0, "taker_buy_quote": 409.29197}, {"ts": 1769007420000, "open": 0.2237, "high": 0.2238, "low": 0.2236, "close": 0.2236, "volume": 4649.5, "quote_volume": 1040.12444, "trades": 14, "taker_buy_volume": 2481.2, "taker_buy_quote": 555.24756}, {"ts": 1769007480000, "open": 0.2237, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 1785.8, "quote_volume": 399.42187, "trades": 9, "taker_buy_volume": 675.0, "taker_buy_quote": 150.9975}, {"ts": 1769007540000, "open": 0.2238, "high": 0.2238, "low": 0.2234, "close": 0.2235, "volume": 4246.1, "quote_volume": 949.51492, "trades": 18, "taker_buy_volume": 382.2, "taker_buy_quote": 85.52292}, {"ts": 1769007600000, "open": 0.2234, "high": 0.2237, "low": 0.2234, "close": 0.2234, "volume": 3061.8, "quote_volume": 684.62189, "trades": 10, "taker_buy_volume": 2485.9, "taker_buy_quote": 555.92083}, {"ts": 1769007660000, "open": 0.2237, "high": 0.2239, "low": 0.2233, "close": 0.2235, "volume": 12964.4, "quote_volume": 2900.21951, "trades": 38, "taker_buy_volume": 11418.8, "taker_buy_quote": 2554.8171}, {"ts": 1769007720000, "open": 0.2237, "high": 0.2246, "low": 0.2237, "close": 0.2242, "volume": 18522.7, "quote_volume": 4154.48463, "trades": 68, "taker_buy_volume": 10348.4, "taker_buy_quote": 2320.7813}, {"ts": 1769007780000, "open": 0.2242, "high": 0.2247, "low": 0.2242, "close": 0.2247, "volume": 5895.7, "quote_volume": 1323.42608, "trades": 24, "taker_buy_volume": 4855.4, "taker_buy_quote": 1090.14276}, {"ts": 1769007840000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2241, "volume": 2207.7, "quote_volume": 495.08821, "trades": 14, "taker_buy_volume": 135.0, "taker_buy_quote": 30.267}, {"ts": 1769007900000, "open": 0.224, "high": 0.2242, "low": 0.224, "close": 0.2241, "volume": 1076.6, "quote_volume": 241.25373, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007960000, "open": 0.2241, "high": 0.2241, "low": 0.2238, "close": 0.2238, "volume": 4555.1, "quote_volume": 1020.05994, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008020000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 1528.3, "quote_volume": 342.23494, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008080000, "open": 0.2239, "high": 0.2243, "low": 0.2239, "close": 0.2243, "volume": 3021.3, "quote_volume": 677.32959, "trades": 11, "taker_buy_volume": 2066.9, "taker_buy_quote": 463.49792}, {"ts": 1769008140000, "open": 0.2241, "high": 0.2243, "low": 0.2239, "close": 0.2243, "volume": 4909.6, "quote_volume": 1100.71351, "trades": 18, "taker_buy_volume": 2886.8, "taker_buy_quote": 647.46424}, {"ts": 1769008200000, "open": 0.2242, "high": 0.2242, "low": 0.2239, "close": 0.2239, "volume": 6761.7, "quote_volume": 1514.75317, "trades": 28, "taker_buy_volume": 3256.3, "taker_buy_quote": 729.64532}, {"ts": 1769008260000, "open": 0.2239, "high": 0.2241, "low": 0.2235, "close": 0.2238, "volume": 19887.7, "quote_volume": 4451.93918, "trades": 41, "taker_buy_volume": 7920.3, "taker_buy_quote": 1774.55297}, {"ts": 1769008320000, "open": 0.2239, "high": 0.2242, "low": 0.2238, "close": 0.2239, "volume": 9549.5, "quote_volume": 2139.63103, "trades": 23, "taker_buy_volume": 8609.2, "taker_buy_quote": 1929.10233}, {"ts": 1769008380000, "open": 0.2239, "high": 0.2241, "low": 0.2238, "close": 0.2239, "volume": 2758.5, "quote_volume": 617.67955, "trades": 9, "taker_buy_volume": 1394.7, "taker_buy_quote": 312.41279}, {"ts": 1769008440000, "open": 0.224, "high": 0.2243, "low": 0.224, "close": 0.2243, "volume": 2635.6, "quote_volume": 590.70391, "trades": 12, "taker_buy_volume": 2211.4, "taker_buy_quote": 495.66086}, {"ts": 1769008500000, "open": 0.2244, "high": 0.2245, "low": 0.2242, "close": 0.2242, "volume": 1372.7, "quote_volume": 308.10827, "trades": 6, "taker_buy_volume": 1328.0, "taker_buy_quote": 298.08653}, {"ts": 1769008560000, "open": 0.2244, "high": 0.2249, "low": 0.2244, "close": 0.2249, "volume": 4643.6, "quote_volume": 1042.79418, "trades": 12, "taker_buy_volume": 3894.8, "taker_buy_quote": 874.40588}, {"ts": 1769008620000, "open": 0.225, "high": 0.2252, "low": 0.2247, "close": 0.2247, "volume": 8253.2, "quote_volume": 1856.03219, "trades": 22, "taker_buy_volume": 943.4, "taker_buy_quote": 212.34132}, {"ts": 1769008680000, "open": 0.225, "high": 0.2253, "low": 0.2247, "close": 0.2251, "volume": 6049.5, "quote_volume": 1360.33003, "trades": 26, "taker_buy_volume": 994.7, "taker_buy_quote": 223.7051}, {"ts": 1769008740000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 311.5, "quote_volume": 70.1231, "trades": 3, "taker_buy_volume": 44.5, "taker_buy_quote": 10.0214}, {"ts": 1769008800000, "open": 0.225, "high": 0.225, "low": 0.2248, "close": 0.2248, "volume": 356.1, "quote_volume": 80.06464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008860000, "open": 0.2247, "high": 0.2247, "low": 0.2244, "close": 0.2246, "volume": 4587.2, "quote_volume": 1030.20545, "trades": 10, "taker_buy_volume": 3721.3, "taker_buy_quote": 835.80398}, {"ts": 1769008920000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008980000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 89.2, "quote_volume": 20.0477, "trades": 2, "taker_buy_volume": 89.2, "taker_buy_quote": 20.0477}, {"ts": 1769009040000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 450.0, "quote_volume": 101.16, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 101.16}, {"ts": 1769009100000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 2343.9, "quote_volume": 527.28304, "trades": 5, "taker_buy_volume": 2343.9, "taker_buy_quote": 527.28304}, {"ts": 1769009160000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 44.5, "quote_volume": 9.99915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009220000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 494.6, "quote_volume": 111.13662, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 101.115}, {"ts": 1769009280000, "open": 0.2247, "high": 0.2247, "low": 0.2244, "close": 0.2245, "volume": 1996.9, "quote_volume": 448.26261, "trades": 14, "taker_buy_volume": 697.2, "taker_buy_quote": 156.5214}, {"ts": 1769009340000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009400000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2242, "volume": 824.9, "quote_volume": 185.02314, "trades": 8, "taker_buy_volume": 81.4, "taker_buy_quote": 18.25355}, {"ts": 1769009460000, "open": 0.2243, "high": 0.2244, "low": 0.2243, "close": 0.2244, "volume": 89.4, "quote_volume": 20.05689, "trades": 2, "taker_buy_volume": 89.4, "taker_buy_quote": 20.05689}, {"ts": 1769009520000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 89.4, "quote_volume": 20.04795, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 10.02621}, {"ts": 1769009580000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009640000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 529.0, "quote_volume": 118.6547, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 17.7197}, {"ts": 1769009700000, "open": 0.2243, "high": 0.2243, "low": 0.2242, "close": 0.2242, "volume": 834.8, "quote_volume": 187.20602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009760000, "open": 0.2241, "high": 0.2247, "low": 0.224, "close": 0.2247, "volume": 5510.2, "quote_volume": 1237.08863, "trades": 21, "taker_buy_volume": 5112.9, "taker_buy_quote": 1148.08896}, {"ts": 1769009820000, "open": 0.2245, "high": 0.2245, "low": 0.2242, "close": 0.2242, "volume": 7134.0, "quote_volume": 1601.35498, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009880000, "open": 0.2241, "high": 0.2241, "low": 0.2236, "close": 0.2237, "volume": 4302.6, "quote_volume": 962.94172, "trades": 19, "taker_buy_volume": 3049.9, "taker_buy_quote": 682.54537}, {"ts": 1769009940000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.7, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 10.0128}, {"ts": 1769010000000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010060000, "open": 0.2239, "high": 0.2241, "low": 0.2238, "close": 0.2241, "volume": 648.0, "quote_volume": 145.07268, "trades": 6, "taker_buy_volume": 167.6, "taker_buy_quote": 37.55468}, {"ts": 1769010120000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 494.7, "quote_volume": 110.91174, "trades": 2, "taker_buy_volume": 494.7, "taker_buy_quote": 110.91174}, {"ts": 1769010180000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 865.7, "quote_volume": 193.96627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010240000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 131.2, "quote_volume": 29.41504, "trades": 1, "taker_buy_volume": 131.2, "taker_buy_quote": 29.41504}, {"ts": 1769010300000, "open": 0.2241, "high": 0.2245, "low": 0.2241, "close": 0.2245, "volume": 3481.7, "quote_volume": 781.10012, "trades": 14, "taker_buy_volume": 2691.1, "taker_buy_quote": 603.7761}, {"ts": 1769010360000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2241, "volume": 5701.1, "quote_volume": 1278.5354, "trades": 23, "taker_buy_volume": 134.1, "taker_buy_quote": 30.06522}, {"ts": 1769010420000, "open": 0.224, "high": 0.2244, "low": 0.224, "close": 0.2244, "volume": 820.6, "quote_volume": 183.91505, "trades": 7, "taker_buy_volume": 262.8, "taker_buy_quote": 58.96785}, {"ts": 1769010480000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2246, "volume": 1434.5, "quote_volume": 322.17067, "trades": 10, "taker_buy_volume": 764.4, "taker_buy_quote": 171.65727}, {"ts": 1769010540000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 1095.2, "quote_volume": 245.8724, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010600000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 1139.8, "quote_volume": 256.07702, "trades": 8, "taker_buy_volume": 450.0, "taker_buy_quote": 101.115}, {"ts": 1769010660000, "open": 0.2248, "high": 0.2251, "low": 0.2248, "close": 0.2251, "volume": 2195.3, "quote_volume": 493.84951, "trades": 14, "taker_buy_volume": 1454.7, "taker_buy_quote": 327.25649}, {"ts": 1769010720000, "open": 0.2251, "high": 0.2252, "low": 0.2249, "close": 0.2249, "volume": 1276.5, "quote_volume": 287.23543, "trades": 7, "taker_buy_volume": 576.1, "taker_buy_quote": 129.68034}, {"ts": 1769010780000, "open": 0.2248, "high": 0.2248, "low": 0.2247, "close": 0.2247, "volume": 1036.3, "quote_volume": 232.87468, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010840000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 678.4, "quote_volume": 152.43648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010900000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 693.4, "quote_volume": 155.73764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010960000, "open": 0.2246, "high": 0.2249, "low": 0.2246, "close": 0.2249, "volume": 698.5, "quote_volume": 156.89435, "trades": 4, "taker_buy_volume": 37.5, "taker_buy_quote": 8.43375}, {"ts": 1769011020000, "open": 0.2247, "high": 0.2249, "low": 0.2246, "close": 0.2246, "volume": 1593.7, "quote_volume": 358.1507, "trades": 8, "taker_buy_volume": 618.1, "taker_buy_quote": 138.96569}, {"ts": 1769011080000, "open": 0.2249, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 701.6, "quote_volume": 157.66636, "trades": 5, "taker_buy_volume": 84.2, "taker_buy_quote": 18.93658}, {"ts": 1769011140000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 656.0, "quote_volume": 147.34206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011200000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 623.6, "quote_volume": 140.06056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011260000, "open": 0.2245, "high": 0.2245, "low": 0.2243, "close": 0.2244, "volume": 2313.4, "quote_volume": 519.13155, "trades": 13, "taker_buy_volume": 1269.7, "taker_buy_quote": 284.97014}, {"ts": 1769011320000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 583.6, "quote_volume": 130.90148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011380000, "open": 0.2243, "high": 0.2243, "low": 0.2241, "close": 0.2241, "volume": 3792.1, "quote_volume": 850.35904, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 201.78}, {"ts": 1769011440000, "open": 0.2241, "high": 0.2243, "low": 0.2241, "close": 0.2243, "volume": 1982.8, "quote_volume": 444.56373, "trades": 7, "taker_buy_volume": 1394.7, "taker_buy_quote": 312.74121}, {"ts": 1769011500000, "open": 0.2242, "high": 0.2243, "low": 0.224, "close": 0.224, "volume": 1026.0, "quote_volume": 230.02036, "trades": 6, "taker_buy_volume": 445.5, "taker_buy_quote": 99.92565}, {"ts": 1769011560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011680000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 44.7, "quote_volume": 10.01727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011740000, "open": 0.224, "high": 0.224, "low": 0.2239, "close": 0.2239, "volume": 305.4, "quote_volume": 68.38353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011800000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 853.0, "quote_volume": 191.03942, "trades": 4, "taker_buy_volume": 853.0, "taker_buy_quote": 191.03942}, {"ts": 1769011860000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 222.0, "quote_volume": 49.7058, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 49.7058}, {"ts": 1769011920000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011980000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012040000, "open": 0.2238, "high": 0.2238, "low": 0.2233, "close": 0.2234, "volume": 4933.6, "quote_volume": 1102.06233, "trades": 14, "taker_buy_volume": 492.1, "taker_buy_quote": 109.93514}, {"ts": 1769012100000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 677.4, "quote_volume": 151.16894, "trades": 6, "taker_buy_volume": 489.9, "taker_buy_quote": 109.32343}, {"ts": 1769012160000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 44.9, "quote_volume": 10.02617, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 10.02617}, {"ts": 1769012220000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 362.8, "quote_volume": 80.98145, "trades": 2, "taker_buy_volume": 362.8, "taker_buy_quote": 80.98145}, {"ts": 1769012280000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012340000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 44.9, "quote_volume": 10.01719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012400000, "open": 0.223, "high": 0.2232, "low": 0.2229, "close": 0.2232, "volume": 1532.5, "quote_volume": 341.84308, "trades": 8, "taker_buy_volume": 1442.7, "taker_buy_quote": 321.82217}, {"ts": 1769012460000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012520000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 748.8, "quote_volume": 166.76225, "trades": 5, "taker_buy_volume": 47.6, "taker_buy_quote": 10.60052}, {"ts": 1769012580000, "open": 0.2226, "high": 0.2226, "low": 0.2218, "close": 0.2218, "volume": 1206.6, "quote_volume": 268.1109, "trades": 13, "taker_buy_volume": 24.8, "taker_buy_quote": 5.51056}, {"ts": 1769012640000, "open": 0.2219, "high": 0.2225, "low": 0.2219, "close": 0.2225, "volume": 6878.8, "quote_volume": 1527.62103, "trades": 22, "taker_buy_volume": 6203.8, "taker_buy_quote": 1377.77103}, {"ts": 1769012700000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 377.8, "quote_volume": 83.97539, "trades": 3, "taker_buy_volume": 332.7, "taker_buy_quote": 73.95417}, {"ts": 1769012760000, "open": 0.2223, "high": 0.2226, "low": 0.2223, "close": 0.2226, "volume": 633.9, "quote_volume": 141.02055, "trades": 6, "taker_buy_volume": 633.9, "taker_buy_quote": 141.02055}, {"ts": 1769012820000, "open": 0.2226, "high": 0.2228, "low": 0.2226, "close": 0.2228, "volume": 1605.0, "quote_volume": 357.43384, "trades": 4, "taker_buy_volume": 1605.0, "taker_buy_quote": 357.43384}, {"ts": 1769012880000, "open": 0.2229, "high": 0.223, "low": 0.2229, "close": 0.223, "volume": 362.0, "quote_volume": 80.7215, "trades": 4, "taker_buy_volume": 168.1, "taker_buy_quote": 37.4818}, {"ts": 1769012940000, "open": 0.2231, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 134.8, "quote_volume": 30.08735, "trades": 4, "taker_buy_volume": 134.8, "taker_buy_quote": 30.08735}, {"ts": 1769013000000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2231, "volume": 89.8, "quote_volume": 20.03887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013060000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 97.3, "quote_volume": 21.6979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 170.1, "quote_volume": 37.9323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013180000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013240000, "open": 0.2229, "high": 0.2229, "low": 0.2223, "close": 0.2223, "volume": 3231.1, "quote_volume": 718.95108, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013300000, "open": 0.2224, "high": 0.2224, "low": 0.2217, "close": 0.2219, "volume": 3609.8, "quote_volume": 801.08823, "trades": 16, "taker_buy_volume": 519.5, "taker_buy_quote": 115.32507}, {"ts": 1769013360000, "open": 0.222, "high": 0.2221, "low": 0.2217, "close": 0.2221, "volume": 2967.3, "quote_volume": 658.46057, "trades": 14, "taker_buy_volume": 1572.1, "taker_buy_quote": 348.91973}, {"ts": 1769013420000, "open": 0.2222, "high": 0.2225, "low": 0.2218, "close": 0.2218, "volume": 19212.2, "quote_volume": 4266.68398, "trades": 32, "taker_buy_volume": 9761.1, "taker_buy_quote": 2170.21323}, {"ts": 1769013480000, "open": 0.222, "high": 0.222, "low": 0.2216, "close": 0.2217, "volume": 1746.9, "quote_volume": 387.49704, "trades": 13, "taker_buy_volume": 1047.4, "taker_buy_quote": 232.42241}, {"ts": 1769013540000, "open": 0.2218, "high": 0.2219, "low": 0.2217, "close": 0.2217, "volume": 814.8, "quote_volume": 180.74116, "trades": 4, "taker_buy_volume": 666.7, "taker_buy_quote": 147.90739}, {"ts": 1769013600000, "open": 0.2217, "high": 0.2218, "low": 0.2212, "close": 0.2214, "volume": 30184.4, "quote_volume": 6685.90295, "trades": 14, "taker_buy_volume": 1362.4, "taker_buy_quote": 301.849}, {"ts": 1769013660000, "open": 0.2215, "high": 0.2217, "low": 0.2215, "close": 0.2217, "volume": 1718.0, "quote_volume": 380.77691, "trades": 8, "taker_buy_volume": 1718.0, "taker_buy_quote": 380.77691}, {"ts": 1769013720000, "open": 0.2213, "high": 0.2213, "low": 0.2206, "close": 0.2208, "volume": 12945.3, "quote_volume": 2860.08228, "trades": 49, "taker_buy_volume": 2454.0, "taker_buy_quote": 542.30199}, {"ts": 1769013780000, "open": 0.221, "high": 0.2213, "low": 0.221, "close": 0.2212, "volume": 5343.0, "quote_volume": 1181.86968, "trades": 10, "taker_buy_volume": 5343.0, "taker_buy_quote": 1181.86968}, {"ts": 1769013840000, "open": 0.2209, "high": 0.2209, "low": 0.2203, "close": 0.2205, "volume": 7098.9, "quote_volume": 1566.08619, "trades": 36, "taker_buy_volume": 4607.9, "taker_buy_quote": 1016.65541}, {"ts": 1769013900000, "open": 0.2204, "high": 0.2212, "low": 0.2204, "close": 0.2212, "volume": 2728.8, "quote_volume": 602.78433, "trades": 17, "taker_buy_volume": 2728.8, "taker_buy_quote": 602.78433}, {"ts": 1769013960000, "open": 0.2213, "high": 0.2216, "low": 0.2213, "close": 0.2215, "volume": 1403.8, "quote_volume": 310.88351, "trades": 9, "taker_buy_volume": 1358.5, "taker_buy_quote": 300.85862}, {"ts": 1769014020000, "open": 0.2215, "high": 0.222, "low": 0.2215, "close": 0.222, "volume": 2249.3, "quote_volume": 498.71203, "trades": 13, "taker_buy_volume": 2026.8, "taker_buy_quote": 449.40603}, {"ts": 1769014080000, "open": 0.2221, "high": 0.2225, "low": 0.222, "close": 0.222, "volume": 4067.5, "quote_volume": 903.67741, "trades": 19, "taker_buy_volume": 2341.4, "taker_buy_quote": 520.3887}, {"ts": 1769014140000, "open": 0.2222, "high": 0.2227, "low": 0.2222, "close": 0.2227, "volume": 2118.3, "quote_volume": 471.52295, "trades": 24, "taker_buy_volume": 1673.3, "taker_buy_quote": 372.4882}, {"ts": 1769014200000, "open": 0.2224, "high": 0.2224, "low": 0.2221, "close": 0.2221, "volume": 1517.2, "quote_volume": 337.17393, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014260000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014320000, "open": 0.2222, "high": 0.2223, "low": 0.2221, "close": 0.2221, "volume": 988.1, "quote_volume": 219.52406, "trades": 10, "taker_buy_volume": 90.2, "taker_buy_quote": 20.04695}, {"ts": 1769014380000, "open": 0.222, "high": 0.2224, "low": 0.222, "close": 0.2224, "volume": 660.1, "quote_volume": 146.58873, "trades": 6, "taker_buy_volume": 165.0, "taker_buy_quote": 36.67653}, {"ts": 1769014440000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014500000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 540.2, "quote_volume": 119.97391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014560000, "open": 0.2219, "high": 0.2219, "low": 0.2211, "close": 0.2215, "volume": 3215.4, "quote_volume": 711.8156, "trades": 24, "taker_buy_volume": 1183.2, "taker_buy_quote": 261.88012}, {"ts": 1769014620000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 45.3, "quote_volume": 10.03395, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 10.03395}, {"ts": 1769014680000, "open": 0.2211, "high": 0.2211, "low": 0.2202, "close": 0.2205, "volume": 6328.8, "quote_volume": 1395.30121, "trades": 40, "taker_buy_volume": 2891.7, "taker_buy_quote": 637.15122}, {"ts": 1769014740000, "open": 0.2206, "high": 0.2209, "low": 0.2206, "close": 0.2209, "volume": 319.1, "quote_volume": 70.43266, "trades": 7, "taker_buy_volume": 319.1, "taker_buy_quote": 70.43266}, {"ts": 1769014800000, "open": 0.221, "high": 0.2216, "low": 0.221, "close": 0.2215, "volume": 971.0, "quote_volume": 214.89903, "trades": 15, "taker_buy_volume": 657.6, "taker_buy_quote": 145.55677}, {"ts": 1769014860000, "open": 0.2216, "high": 0.222, "low": 0.2213, "close": 0.2213, "volume": 5568.3, "quote_volume": 1233.55419, "trades": 29, "taker_buy_volume": 1640.9, "taker_buy_quote": 363.28272}, {"ts": 1769014920000, "open": 0.2212, "high": 0.2212, "low": 0.221, "close": 0.221, "volume": 814.7, "quote_volume": 180.08038, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014980000, "open": 0.2211, "high": 0.2217, "low": 0.2211, "close": 0.2214, "volume": 2480.2, "quote_volume": 549.14604, "trades": 21, "taker_buy_volume": 1672.0, "taker_buy_quote": 369.99525}, {"ts": 1769015040000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 1251.1, "quote_volume": 277.52619, "trades": 10, "taker_buy_volume": 1251.1, "taker_buy_quote": 277.52619}, {"ts": 1769015100000, "open": 0.2216, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 271.4, "quote_volume": 60.11962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015160000, "open": 0.2217, "high": 0.222, "low": 0.2217, "close": 0.2218, "volume": 561.4, "quote_volume": 124.53208, "trades": 7, "taker_buy_volume": 180.8, "taker_buy_quote": 40.11048}, {"ts": 1769015220000, "open": 0.222, "high": 0.222, "low": 0.2211, "close": 0.2211, "volume": 3909.8, "quote_volume": 865.61235, "trades": 20, "taker_buy_volume": 45.2, "taker_buy_quote": 10.0344}, {"ts": 1769015280000, "open": 0.221, "high": 0.221, "low": 0.2207, "close": 0.2209, "volume": 1896.8, "quote_volume": 418.76904, "trades": 10, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02886}, {"ts": 1769015340000, "open": 0.221, "high": 0.2211, "low": 0.2206, "close": 0.2206, "volume": 1286.3, "quote_volume": 284.33285, "trades": 9, "taker_buy_volume": 1104.8, "taker_buy_quote": 244.26674}, {"ts": 1769015400000, "open": 0.2207, "high": 0.2208, "low": 0.2207, "close": 0.2208, "volume": 90.8, "quote_volume": 20.0441, "trades": 2, "taker_buy_volume": 90.8, "taker_buy_quote": 20.0441}, {"ts": 1769015460000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015520000, "open": 0.2205, "high": 0.2205, "low": 0.22, "close": 0.22, "volume": 3641.2, "quote_volume": 802.0751, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015580000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 256.5, "quote_volume": 56.39646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015640000, "open": 0.22, "high": 0.22, "low": 0.2189, "close": 0.2189, "volume": 43031.6, "quote_volume": 9449.64029, "trades": 61, "taker_buy_volume": 5237.3, "taker_buy_quote": 1148.97549}, {"ts": 1769015700000, "open": 0.2191, "high": 0.2196, "low": 0.2188, "close": 0.2188, "volume": 35585.9, "quote_volume": 7803.54439, "trades": 86, "taker_buy_volume": 10894.3, "taker_buy_quote": 2388.5699}, {"ts": 1769015760000, "open": 0.2188, "high": 0.2193, "low": 0.2183, "close": 0.2183, "volume": 5475.6, "quote_volume": 1199.52328, "trades": 31, "taker_buy_volume": 4385.2, "taker_buy_quote": 961.29381}, {"ts": 1769015820000, "open": 0.2182, "high": 0.2194, "low": 0.2181, "close": 0.219, "volume": 25682.6, "quote_volume": 5615.08703, "trades": 48, "taker_buy_volume": 24046.7, "taker_buy_quote": 5257.12698}, {"ts": 1769015880000, "open": 0.219, "high": 0.2193, "low": 0.2189, "close": 0.2189, "volume": 7167.4, "quote_volume": 1570.40788, "trades": 31, "taker_buy_volume": 1112.0, "taker_buy_quote": 243.60254}, {"ts": 1769015940000, "open": 0.2191, "high": 0.2197, "low": 0.2191, "close": 0.2194, "volume": 13658.5, "quote_volume": 2998.25995, "trades": 41, "taker_buy_volume": 943.0, "taker_buy_quote": 207.14966}, {"ts": 1769016000000, "open": 0.2194, "high": 0.2198, "low": 0.2192, "close": 0.2196, "volume": 14588.4, "quote_volume": 3202.87167, "trades": 29, "taker_buy_volume": 4360.5, "taker_buy_quote": 957.86199}, {"ts": 1769016060000, "open": 0.2197, "high": 0.2199, "low": 0.2194, "close": 0.2195, "volume": 9495.1, "quote_volume": 2084.71925, "trades": 25, "taker_buy_volume": 65.4, "taker_buy_quote": 14.38146}, {"ts": 1769016120000, "open": 0.2195, "high": 0.2196, "low": 0.2192, "close": 0.2192, "volume": 10607.2, "quote_volume": 2326.82452, "trades": 32, "taker_buy_volume": 658.1, "taker_buy_quote": 144.38257}, {"ts": 1769016180000, "open": 0.2191, "high": 0.2194, "low": 0.2189, "close": 0.2194, "volume": 6097.9, "quote_volume": 1335.94191, "trades": 25, "taker_buy_volume": 1196.5, "taker_buy_quote": 262.4054}, {"ts": 1769016240000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 4085.9, "quote_volume": 895.62928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016300000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 26.6, "quote_volume": 5.83338, "trades": 1, "taker_buy_volume": 26.6, "taker_buy_quote": 5.83338}, {"ts": 1769016360000, "open": 0.2191, "high": 0.2192, "low": 0.2189, "close": 0.2192, "volume": 2011.6, "quote_volume": 440.7187, "trades": 9, "taker_buy_volume": 182.9, "taker_buy_quote": 40.06882}, {"ts": 1769016420000, "open": 0.2189, "high": 0.22, "low": 0.2185, "close": 0.2194, "volume": 38440.7, "quote_volume": 8432.41015, "trades": 111, "taker_buy_volume": 24287.7, "taker_buy_quote": 5330.0821}, {"ts": 1769016480000, "open": 0.2195, "high": 0.2195, "low": 0.2186, "close": 0.2186, "volume": 20522.2, "quote_volume": 4491.9614, "trades": 46, "taker_buy_volume": 91.6, "taker_buy_quote": 20.1062}, {"ts": 1769016540000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 307.8, "quote_volume": 67.32044, "trades": 3, "taker_buy_volume": 307.8, "taker_buy_quote": 67.32044}, {"ts": 1769016600000, "open": 0.2185, "high": 0.2185, "low": 0.2178, "close": 0.2184, "volume": 9106.9, "quote_volume": 1986.81807, "trades": 43, "taker_buy_volume": 5200.0, "taker_buy_quote": 1135.12684}, {"ts": 1769016660000, "open": 0.2181, "high": 0.2181, "low": 0.2175, "close": 0.2175, "volume": 3375.9, "quote_volume": 735.23473, "trades": 15, "taker_buy_volume": 224.9, "taker_buy_quote": 48.96097}, {"ts": 1769016720000, "open": 0.2174, "high": 0.2174, "low": 0.2169, "close": 0.2169, "volume": 1618.7, "quote_volume": 351.41721, "trades": 13, "taker_buy_volume": 600.2, "taker_buy_quote": 130.33953}, {"ts": 1769016780000, "open": 0.2168, "high": 0.2169, "low": 0.2164, "close": 0.2169, "volume": 4379.3, "quote_volume": 948.728, "trades": 22, "taker_buy_volume": 1576.8, "taker_buy_quote": 341.58122}, {"ts": 1769016840000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 46.3, "quote_volume": 10.02858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016900000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 92.6, "quote_volume": 20.05716, "trades": 2, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03321}, {"ts": 1769016960000, "open": 0.2164, "high": 0.217, "low": 0.2164, "close": 0.2165, "volume": 1010.5, "quote_volume": 218.86603, "trades": 9, "taker_buy_volume": 185.0, "taker_buy_quote": 40.11723}, {"ts": 1769017020000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 543.5, "quote_volume": 117.70834, "trades": 5, "taker_buy_volume": 405.9, "taker_buy_quote": 87.91794}, {"ts": 1769017080000, "open": 0.2164, "high": 0.2169, "low": 0.2162, "close": 0.2169, "volume": 2359.4, "quote_volume": 510.24096, "trades": 11, "taker_buy_volume": 277.7, "taker_buy_quote": 60.16368}, {"ts": 1769017140000, "open": 0.2168, "high": 0.2173, "low": 0.2166, "close": 0.2173, "volume": 692.7, "quote_volume": 150.4073, "trades": 9, "taker_buy_volume": 572.6, "taker_buy_quote": 124.37978}, {"ts": 1769017200000, "open": 0.2173, "high": 0.2175, "low": 0.2173, "close": 0.2175, "volume": 209.8, "quote_volume": 45.60337, "trades": 3, "taker_buy_volume": 209.8, "taker_buy_quote": 45.60337}, {"ts": 1769017260000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 785.6, "quote_volume": 170.47981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017320000, "open": 0.2169, "high": 0.2176, "low": 0.2169, "close": 0.2176, "volume": 6758.2, "quote_volume": 1469.5771, "trades": 11, "taker_buy_volume": 6608.5, "taker_buy_quote": 1437.10717}, {"ts": 1769017380000, "open": 0.2177, "high": 0.2184, "low": 0.2175, "close": 0.2175, "volume": 11661.7, "quote_volume": 2540.41255, "trades": 64, "taker_buy_volume": 5110.9, "taker_buy_quote": 1113.79535}, {"ts": 1769017440000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017500000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 138.3, "quote_volume": 30.06181, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02214}, {"ts": 1769017560000, "open": 0.2174, "high": 0.2174, "low": 0.2168, "close": 0.2169, "volume": 12799.5, "quote_volume": 2776.28565, "trades": 27, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02214}, {"ts": 1769017620000, "open": 0.2172, "high": 0.2178, "low": 0.2172, "close": 0.2173, "volume": 14202.8, "quote_volume": 3089.97426, "trades": 34, "taker_buy_volume": 7645.0, "taker_buy_quote": 1662.63474}, {"ts": 1769017680000, "open": 0.2175, "high": 0.2175, "low": 0.2172, "close": 0.2172, "volume": 317.3, "quote_volume": 68.98967, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 48.9375}, {"ts": 1769017740000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 715.2, "quote_volume": 155.26992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017800000, "open": 0.2173, "high": 0.2174, "low": 0.2171, "close": 0.2171, "volume": 1178.8, "quote_volume": 256.01673, "trades": 8, "taker_buy_volume": 473.2, "taker_buy_quote": 102.83097}, {"ts": 1769017860000, "open": 0.2173, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 482.5, "quote_volume": 104.85186, "trades": 2, "taker_buy_volume": 482.5, "taker_buy_quote": 104.85186}, {"ts": 1769017920000, "open": 0.2171, "high": 0.2174, "low": 0.2169, "close": 0.2174, "volume": 2062.5, "quote_volume": 447.77541, "trades": 10, "taker_buy_volume": 450.6, "taker_buy_quote": 97.91544}, {"ts": 1769017980000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 551.5, "quote_volume": 119.90071, "trades": 3, "taker_buy_volume": 551.5, "taker_buy_quote": 119.90071}, {"ts": 1769018040000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 301.1, "quote_volume": 65.39892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018100000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018160000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 225.0, "quote_volume": 48.8925, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 48.8925}, {"ts": 1769018220000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018280000, "open": 0.2174, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 588.3, "quote_volume": 128.00025, "trades": 5, "taker_buy_volume": 588.3, "taker_buy_quote": 128.00025}, {"ts": 1769018340000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018400000, "open": 0.2176, "high": 0.2182, "low": 0.2175, "close": 0.2176, "volume": 4742.3, "quote_volume": 1033.03634, "trades": 24, "taker_buy_volume": 772.0, "taker_buy_quote": 168.10672}, {"ts": 1769018460000, "open": 0.2174, "high": 0.2174, "low": 0.2169, "close": 0.2171, "volume": 3472.8, "quote_volume": 754.29186, "trades": 24, "taker_buy_volume": 1034.4, "taker_buy_quote": 224.41946}, {"ts": 1769018520000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 496.2, "quote_volume": 107.72964, "trades": 2, "taker_buy_volume": 496.2, "taker_buy_quote": 107.72964}, {"ts": 1769018580000, "open": 0.2169, "high": 0.2172, "low": 0.2167, "close": 0.2172, "volume": 2504.9, "quote_volume": 543.39701, "trades": 14, "taker_buy_volume": 1450.5, "taker_buy_quote": 314.75968}, {"ts": 1769018640000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.217, "volume": 138.6, "quote_volume": 30.06234, "trades": 3, "taker_buy_volume": 92.4, "taker_buy_quote": 20.04618}, {"ts": 1769018700000, "open": 0.2171, "high": 0.2175, "low": 0.2171, "close": 0.2174, "volume": 2704.6, "quote_volume": 587.22862, "trades": 8, "taker_buy_volume": 2658.5, "taker_buy_quote": 577.20648}, {"ts": 1769018760000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 496.1, "quote_volume": 107.95136, "trades": 2, "taker_buy_volume": 496.1, "taker_buy_quote": 107.95136}, {"ts": 1769018820000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 478.5, "quote_volume": 104.11875, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 97.92}, {"ts": 1769018880000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2173, "volume": 1074.8, "quote_volume": 233.60322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018940000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 225.0, "quote_volume": 48.96, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 48.96}, {"ts": 1769019000000, "open": 0.2176, "high": 0.2177, "low": 0.2175, "close": 0.2177, "volume": 2232.0, "quote_volume": 485.61062, "trades": 7, "taker_buy_volume": 1428.1, "taker_buy_quote": 310.76237}, {"ts": 1769019060000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019120000, "open": 0.2177, "high": 0.2179, "low": 0.2177, "close": 0.2179, "volume": 1524.1, "quote_volume": 332.08756, "trades": 8, "taker_buy_volume": 851.6, "taker_buy_quote": 185.54981}, {"ts": 1769019180000, "open": 0.218, "high": 0.2183, "low": 0.2179, "close": 0.218, "volume": 7421.0, "quote_volume": 1618.2231, "trades": 35, "taker_buy_volume": 2901.8, "taker_buy_quote": 632.88531}, {"ts": 1769019240000, "open": 0.2179, "high": 0.2179, "low": 0.2177, "close": 0.2177, "volume": 1251.8, "quote_volume": 272.64204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019300000, "open": 0.2177, "high": 0.2177, "low": 0.2174, "close": 0.2174, "volume": 788.9, "quote_volume": 171.7159, "trades": 5, "taker_buy_volume": 200.8, "taker_buy_quote": 43.71416}, {"ts": 1769019360000, "open": 0.2173, "high": 0.2173, "low": 0.2171, "close": 0.2172, "volume": 766.7, "quote_volume": 166.57223, "trades": 6, "taker_buy_volume": 46.2, "taker_buy_quote": 10.03464}, {"ts": 1769019420000, "open": 0.2172, "high": 0.2172, "low": 0.2167, "close": 0.2169, "volume": 12669.7, "quote_volume": 2747.06562, "trades": 38, "taker_buy_volume": 6479.1, "taker_buy_quote": 1404.70135}, {"ts": 1769019480000, "open": 0.2169, "high": 0.2172, "low": 0.2168, "close": 0.217, "volume": 6501.6, "quote_volume": 1410.54298, "trades": 23, "taker_buy_volume": 3765.8, "taker_buy_quote": 817.03295}, {"ts": 1769019540000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 3048.6, "quote_volume": 661.24134, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019600000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 92.4, "quote_volume": 20.0277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019660000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 304.3, "quote_volume": 65.95461, "trades": 4, "taker_buy_volume": 304.3, "taker_buy_quote": 65.95461}, {"ts": 1769019720000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 61.2, "quote_volume": 13.26816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019780000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 23.1, "quote_volume": 5.00808, "trades": 1, "taker_buy_volume": 23.1, "taker_buy_quote": 5.00808}, {"ts": 1769019840000, "open": 0.2166, "high": 0.2167, "low": 0.2163, "close": 0.2166, "volume": 10687.9, "quote_volume": 2313.76412, "trades": 46, "taker_buy_volume": 8644.2, "taker_buy_quote": 1871.52918}, {"ts": 1769019900000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 942.8, "quote_volume": 204.30476, "trades": 8, "taker_buy_volume": 377.9, "taker_buy_quote": 81.89093}, {"ts": 1769019960000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 711.2, "quote_volume": 154.25465, "trades": 5, "taker_buy_volume": 618.6, "taker_buy_quote": 134.16971}, {"ts": 1769020020000, "open": 0.2168, "high": 0.2171, "low": 0.2168, "close": 0.2171, "volume": 218.3, "quote_volume": 47.35851, "trades": 5, "taker_buy_volume": 172.1, "taker_buy_quote": 37.34235}, {"ts": 1769020080000, "open": 0.2169, "high": 0.2169, "low": 0.2166, "close": 0.2166, "volume": 1488.9, "quote_volume": 322.87794, "trades": 8, "taker_buy_volume": 281.6, "taker_buy_quote": 61.07904}, {"ts": 1769020140000, "open": 0.2166, "high": 0.2167, "low": 0.2161, "close": 0.2165, "volume": 12940.8, "quote_volume": 2801.32454, "trades": 49, "taker_buy_volume": 10061.7, "taker_buy_quote": 2178.65111}, {"ts": 1769020200000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2167, "volume": 1756.0, "quote_volume": 380.42575, "trades": 11, "taker_buy_volume": 1306.0, "taker_buy_quote": 282.95575}, {"ts": 1769020260000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.217, "volume": 841.0, "quote_volume": 182.47246, "trades": 11, "taker_buy_volume": 608.3, "taker_buy_quote": 131.98118}, {"ts": 1769020320000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 2431.1, "quote_volume": 526.86899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020380000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 46.2, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1769020440000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020500000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 46.2, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1769020560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.2, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1769020620000, "open": 0.2168, "high": 0.2169, "low": 0.2168, "close": 0.2169, "volume": 92.4, "quote_volume": 20.03694, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1769020680000, "open": 0.217, "high": 0.2173, "low": 0.217, "close": 0.2173, "volume": 845.2, "quote_volume": 183.5682, "trades": 5, "taker_buy_volume": 845.2, "taker_buy_quote": 183.5682}, {"ts": 1769020740000, "open": 0.2174, "high": 0.2176, "low": 0.2173, "close": 0.2175, "volume": 2425.6, "quote_volume": 527.55417, "trades": 9, "taker_buy_volume": 2333.4, "taker_buy_quote": 507.5145}, {"ts": 1769020800000, "open": 0.2175, "high": 0.2178, "low": 0.2175, "close": 0.2176, "volume": 3894.1, "quote_volume": 847.5122, "trades": 20, "taker_buy_volume": 3510.6, "taker_buy_quote": 764.02886}, {"ts": 1769020860000, "open": 0.2177, "high": 0.2179, "low": 0.2177, "close": 0.2179, "volume": 2280.0, "quote_volume": 496.67244, "trades": 13, "taker_buy_volume": 2087.6, "taker_buy_quote": 454.75308}, {"ts": 1769020920000, "open": 0.2177, "high": 0.2178, "low": 0.2176, "close": 0.2178, "volume": 4121.0, "quote_volume": 897.15016, "trades": 11, "taker_buy_volume": 1193.5, "taker_buy_quote": 259.83801}, {"ts": 1769020980000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 1996.3, "quote_volume": 435.07364, "trades": 10, "taker_buy_volume": 1996.3, "taker_buy_quote": 435.07364}, {"ts": 1769021040000, "open": 0.218, "high": 0.2181, "low": 0.2178, "close": 0.2179, "volume": 9680.6, "quote_volume": 2109.99334, "trades": 17, "taker_buy_volume": 7698.7, "taker_buy_quote": 1678.23632}, {"ts": 1769021100000, "open": 0.2179, "high": 0.2179, "low": 0.2175, "close": 0.2179, "volume": 3943.5, "quote_volume": 858.81511, "trades": 14, "taker_buy_volume": 2626.1, "taker_buy_quote": 572.10727}, {"ts": 1769021160000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 4604.4, "quote_volume": 1003.42726, "trades": 14, "taker_buy_volume": 4154.4, "taker_buy_quote": 905.37226}, {"ts": 1769021220000, "open": 0.218, "high": 0.2183, "low": 0.2177, "close": 0.2179, "volume": 42165.7, "quote_volume": 9190.33597, "trades": 87, "taker_buy_volume": 25691.9, "taker_buy_quote": 5600.92619}, {"ts": 1769021280000, "open": 0.2182, "high": 0.2195, "low": 0.2182, "close": 0.2193, "volume": 22964.0, "quote_volume": 5028.36001, "trades": 79, "taker_buy_volume": 14816.3, "taker_buy_quote": 3242.46954}, {"ts": 1769021340000, "open": 0.219, "high": 0.2201, "low": 0.2189, "close": 0.2201, "volume": 2976.0, "quote_volume": 653.43751, "trades": 25, "taker_buy_volume": 2124.7, "taker_buy_quote": 467.00739}, {"ts": 1769021400000, "open": 0.22, "high": 0.2202, "low": 0.2195, "close": 0.2196, "volume": 13783.6, "quote_volume": 3027.34675, "trades": 34, "taker_buy_volume": 5143.2, "taker_buy_quote": 1129.5866}, {"ts": 1769021460000, "open": 0.2195, "high": 0.2195, "low": 0.2194, "close": 0.2194, "volume": 577.4, "quote_volume": 126.68612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021520000, "open": 0.2197, "high": 0.2198, "low": 0.2193, "close": 0.2193, "volume": 1156.8, "quote_volume": 254.12797, "trades": 8, "taker_buy_volume": 957.1, "taker_buy_quote": 210.32919}, {"ts": 1769021580000, "open": 0.2193, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 1199.3, "quote_volume": 262.9527, "trades": 5, "taker_buy_volume": 323.5, "taker_buy_quote": 70.94355}, {"ts": 1769021640000, "open": 0.2194, "high": 0.2196, "low": 0.2194, "close": 0.2196, "volume": 1424.1, "quote_volume": 312.59716, "trades": 10, "taker_buy_volume": 1424.1, "taker_buy_quote": 312.59716}, {"ts": 1769021700000, "open": 0.2194, "high": 0.2197, "low": 0.2191, "close": 0.2197, "volume": 4397.1, "quote_volume": 964.43426, "trades": 20, "taker_buy_volume": 2323.8, "taker_buy_quote": 509.96681}, {"ts": 1769021760000, "open": 0.2196, "high": 0.2196, "low": 0.2194, "close": 0.2196, "volume": 2453.9, "quote_volume": 538.8076, "trades": 7, "taker_buy_volume": 1884.7, "taker_buy_quote": 413.88012}, {"ts": 1769021820000, "open": 0.2196, "high": 0.2197, "low": 0.2196, "close": 0.2197, "volume": 1052.4, "quote_volume": 231.17253, "trades": 5, "taker_buy_volume": 1052.4, "taker_buy_quote": 231.17253}, {"ts": 1769021880000, "open": 0.2198, "high": 0.2198, "low": 0.2194, "close": 0.2197, "volume": 2420.9, "quote_volume": 531.72239, "trades": 10, "taker_buy_volume": 1358.3, "taker_buy_quote": 298.49795}, {"ts": 1769021940000, "open": 0.2198, "high": 0.2198, "low": 0.2193, "close": 0.2194, "volume": 2793.5, "quote_volume": 613.2655, "trades": 12, "taker_buy_volume": 848.9, "taker_buy_quote": 186.24875}, {"ts": 1769022000000, "open": 0.2195, "high": 0.2197, "low": 0.2195, "close": 0.2195, "volume": 1932.6, "quote_volume": 424.30265, "trades": 13, "taker_buy_volume": 1574.0, "taker_buy_quote": 345.58995}, {"ts": 1769022060000, "open": 0.2196, "high": 0.2204, "low": 0.2195, "close": 0.2204, "volume": 5521.3, "quote_volume": 1214.25143, "trades": 25, "taker_buy_volume": 5062.3, "taker_buy_quote": 1113.39971}, {"ts": 1769022120000, "open": 0.2205, "high": 0.2205, "low": 0.2201, "close": 0.2201, "volume": 7544.7, "quote_volume": 1662.56309, "trades": 39, "taker_buy_volume": 5407.9, "taker_buy_quote": 1192.03529}, {"ts": 1769022180000, "open": 0.2203, "high": 0.2206, "low": 0.2201, "close": 0.2206, "volume": 11025.4, "quote_volume": 2430.15642, "trades": 39, "taker_buy_volume": 7414.5, "taker_buy_quote": 1634.36877}, {"ts": 1769022240000, "open": 0.2204, "high": 0.2206, "low": 0.2199, "close": 0.2203, "volume": 11288.6, "quote_volume": 2486.20671, "trades": 49, "taker_buy_volume": 7137.7, "taker_buy_quote": 1572.40074}, {"ts": 1769022300000, "open": 0.2204, "high": 0.2207, "low": 0.2202, "close": 0.2205, "volume": 7598.0, "quote_volume": 1675.23287, "trades": 32, "taker_buy_volume": 5763.3, "taker_buy_quote": 1270.87204}, {"ts": 1769022360000, "open": 0.2205, "high": 0.2209, "low": 0.2203, "close": 0.2208, "volume": 11840.2, "quote_volume": 2613.19476, "trades": 46, "taker_buy_volume": 10609.5, "taker_buy_quote": 2341.65843}, {"ts": 1769022420000, "open": 0.2207, "high": 0.2211, "low": 0.2207, "close": 0.221, "volume": 6361.1, "quote_volume": 1405.28458, "trades": 32, "taker_buy_volume": 4789.2, "taker_buy_quote": 1058.09737}, {"ts": 1769022480000, "open": 0.2208, "high": 0.2212, "low": 0.2208, "close": 0.2212, "volume": 6639.2, "quote_volume": 1467.71048, "trades": 33, "taker_buy_volume": 3932.8, "taker_buy_quote": 869.63734}, {"ts": 1769022540000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2212, "volume": 1070.6, "quote_volume": 236.81219, "trades": 5, "taker_buy_volume": 1025.3, "taker_buy_quote": 226.79636}, {"ts": 1769022600000, "open": 0.2213, "high": 0.2216, "low": 0.221, "close": 0.2214, "volume": 30911.8, "quote_volume": 6835.55973, "trades": 130, "taker_buy_volume": 7209.9, "taker_buy_quote": 1596.81787}, {"ts": 1769022660000, "open": 0.2217, "high": 0.2221, "low": 0.2211, "close": 0.2213, "volume": 18407.1, "quote_volume": 4078.26557, "trades": 54, "taker_buy_volume": 2702.6, "taker_buy_quote": 599.25209}, {"ts": 1769022720000, "open": 0.2212, "high": 0.2219, "low": 0.2212, "close": 0.2219, "volume": 4013.7, "quote_volume": 889.58198, "trades": 25, "taker_buy_volume": 3861.7, "taker_buy_quote": 855.95958}, {"ts": 1769022780000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 1316.1, "quote_volume": 292.07402, "trades": 9, "taker_buy_volume": 1147.4, "taker_buy_quote": 254.63949}, {"ts": 1769022840000, "open": 0.2219, "high": 0.2222, "low": 0.2219, "close": 0.2222, "volume": 1888.3, "quote_volume": 419.23866, "trades": 19, "taker_buy_volume": 1688.3, "taker_buy_quote": 374.85866}, {"ts": 1769022900000, "open": 0.222, "high": 0.2224, "low": 0.222, "close": 0.2224, "volume": 2343.9, "quote_volume": 520.89401, "trades": 13, "taker_buy_volume": 2052.6, "taker_buy_quote": 456.21089}, {"ts": 1769022960000, "open": 0.2222, "high": 0.2224, "low": 0.2222, "close": 0.2224, "volume": 756.3, "quote_volume": 168.11633, "trades": 7, "taker_buy_volume": 711.2, "taker_buy_quote": 158.09511}, {"ts": 1769023020000, "open": 0.2222, "high": 0.2225, "low": 0.222, "close": 0.2225, "volume": 3458.9, "quote_volume": 768.48704, "trades": 20, "taker_buy_volume": 2517.8, "taker_buy_quote": 559.38249}, {"ts": 1769023080000, "open": 0.2226, "high": 0.223, "low": 0.2226, "close": 0.223, "volume": 3730.3, "quote_volume": 831.21322, "trades": 14, "taker_buy_volume": 1809.1, "taker_buy_quote": 402.86549}, {"ts": 1769023140000, "open": 0.2229, "high": 0.2229, "low": 0.2228, "close": 0.2228, "volume": 435.3, "quote_volume": 96.98934, "trades": 3, "taker_buy_volume": 345.3, "taker_buy_quote": 76.93284}, {"ts": 1769023200000, "open": 0.223, "high": 0.2236, "low": 0.223, "close": 0.2232, "volume": 10994.6, "quote_volume": 2455.99745, "trades": 44, "taker_buy_volume": 477.2, "taker_buy_quote": 106.60758}, {"ts": 1769023260000, "open": 0.2231, "high": 0.2231, "low": 0.2229, "close": 0.2231, "volume": 6112.1, "quote_volume": 1362.70491, "trades": 14, "taker_buy_volume": 273.2, "taker_buy_quote": 60.95092}, {"ts": 1769023320000, "open": 0.2229, "high": 0.2232, "low": 0.2226, "close": 0.2232, "volume": 5728.2, "quote_volume": 1276.76623, "trades": 19, "taker_buy_volume": 5217.9, "taker_buy_quote": 1163.04736}, {"ts": 1769023380000, "open": 0.2229, "high": 0.2231, "low": 0.2228, "close": 0.2231, "volume": 4741.7, "quote_volume": 1057.26717, "trades": 7, "taker_buy_volume": 1958.7, "taker_buy_quote": 436.94097}, {"ts": 1769023440000, "open": 0.2231, "high": 0.2234, "low": 0.2231, "close": 0.2234, "volume": 2862.2, "quote_volume": 638.83776, "trades": 14, "taker_buy_volume": 2862.2, "taker_buy_quote": 638.83776}, {"ts": 1769023500000, "open": 0.2232, "high": 0.2234, "low": 0.2231, "close": 0.2234, "volume": 2311.1, "quote_volume": 515.95284, "trades": 12, "taker_buy_volume": 1771.3, "taker_buy_quote": 395.47397}, {"ts": 1769023560000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 44.9, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023620000, "open": 0.2231, "high": 0.2246, "low": 0.2224, "close": 0.224, "volume": 70082.1, "quote_volume": 15671.20906, "trades": 185, "taker_buy_volume": 31242.1, "taker_buy_quote": 6979.54073}, {"ts": 1769023680000, "open": 0.2242, "high": 0.2247, "low": 0.2236, "close": 0.2247, "volume": 22478.1, "quote_volume": 5038.00158, "trades": 60, "taker_buy_volume": 13694.4, "taker_buy_quote": 3071.74345}, {"ts": 1769023740000, "open": 0.2247, "high": 0.2248, "low": 0.2241, "close": 0.2242, "volume": 4613.0, "quote_volume": 1034.74937, "trades": 20, "taker_buy_volume": 3595.3, "taker_buy_quote": 806.61549}, {"ts": 1769023800000, "open": 0.2243, "high": 0.2253, "low": 0.2243, "close": 0.2253, "volume": 6897.7, "quote_volume": 1549.61127, "trades": 22, "taker_buy_volume": 6225.2, "taker_buy_quote": 1398.43327}, {"ts": 1769023860000, "open": 0.2254, "high": 0.2255, "low": 0.2247, "close": 0.2251, "volume": 7978.3, "quote_volume": 1796.02248, "trades": 43, "taker_buy_volume": 1849.0, "taker_buy_quote": 416.27251}, {"ts": 1769023920000, "open": 0.2252, "high": 0.2255, "low": 0.2252, "close": 0.2254, "volume": 746.0, "quote_volume": 168.08495, "trades": 8, "taker_buy_volume": 612.6, "taker_buy_quote": 138.02323}, {"ts": 1769023980000, "open": 0.2254, "high": 0.2257, "low": 0.2249, "close": 0.2257, "volume": 11592.0, "quote_volume": 2610.31111, "trades": 29, "taker_buy_volume": 5702.7, "taker_buy_quote": 1285.48973}, {"ts": 1769024040000, "open": 0.2258, "high": 0.2258, "low": 0.2253, "close": 0.2258, "volume": 5704.9, "quote_volume": 1287.58285, "trades": 16, "taker_buy_volume": 4491.0, "taker_buy_quote": 1013.92246}, {"ts": 1769024100000, "open": 0.2257, "high": 0.226, "low": 0.2256, "close": 0.226, "volume": 3711.4, "quote_volume": 838.66729, "trades": 17, "taker_buy_volume": 3274.3, "taker_buy_quote": 739.96597}, {"ts": 1769024160000, "open": 0.2261, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 858.2, "quote_volume": 194.07524, "trades": 5, "taker_buy_volume": 858.2, "taker_buy_quote": 194.07524}, {"ts": 1769024220000, "open": 0.226, "high": 0.2266, "low": 0.226, "close": 0.2262, "volume": 8558.6, "quote_volume": 1936.08926, "trades": 27, "taker_buy_volume": 4113.0, "taker_buy_quote": 931.1178}, {"ts": 1769024280000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 309.4, "quote_volume": 70.11004, "trades": 2, "taker_buy_volume": 309.4, "taker_buy_quote": 70.11004}, {"ts": 1769024340000, "open": 0.2265, "high": 0.2269, "low": 0.2265, "close": 0.2269, "volume": 4355.8, "quote_volume": 987.4472, "trades": 11, "taker_buy_volume": 4355.8, "taker_buy_quote": 987.4472}, {"ts": 1769024400000, "open": 0.2267, "high": 0.2268, "low": 0.2266, "close": 0.2266, "volume": 626.8, "quote_volume": 142.13172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024460000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 220.2, "quote_volume": 49.96338, "trades": 1, "taker_buy_volume": 220.2, "taker_buy_quote": 49.96338}, {"ts": 1769024520000, "open": 0.227, "high": 0.2272, "low": 0.2269, "close": 0.2269, "volume": 2521.7, "quote_volume": 572.67606, "trades": 11, "taker_buy_volume": 333.8, "taker_buy_quote": 75.81727}, {"ts": 1769024580000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 711.7, "quote_volume": 161.62707, "trades": 2, "taker_buy_volume": 711.7, "taker_buy_quote": 161.62707}, {"ts": 1769024640000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 387.7, "quote_volume": 88.05108, "trades": 6, "taker_buy_volume": 44.1, "taker_buy_quote": 10.01952}, {"ts": 1769024700000, "open": 0.2273, "high": 0.2277, "low": 0.2271, "close": 0.2274, "volume": 4140.4, "quote_volume": 941.85771, "trades": 32, "taker_buy_volume": 2704.7, "taker_buy_quote": 615.2629}, {"ts": 1769024760000, "open": 0.2274, "high": 0.2277, "low": 0.2273, "close": 0.2276, "volume": 1320.6, "quote_volume": 300.48892, "trades": 10, "taker_buy_volume": 845.8, "taker_buy_quote": 192.49122}, {"ts": 1769024820000, "open": 0.2276, "high": 0.2278, "low": 0.2275, "close": 0.2276, "volume": 2288.4, "quote_volume": 521.07655, "trades": 16, "taker_buy_volume": 443.5, "taker_buy_quote": 101.0293}, {"ts": 1769024880000, "open": 0.2278, "high": 0.228, "low": 0.2277, "close": 0.2277, "volume": 1087.9, "quote_volume": 247.83347, "trades": 9, "taker_buy_volume": 277.7, "taker_buy_quote": 63.29323}, {"ts": 1769024940000, "open": 0.2276, "high": 0.228, "low": 0.2275, "close": 0.228, "volume": 1974.0, "quote_volume": 449.62631, "trades": 14, "taker_buy_volume": 1557.0, "taker_buy_quote": 354.68861}, {"ts": 1769025000000, "open": 0.228, "high": 0.2281, "low": 0.2279, "close": 0.228, "volume": 5182.4, "quote_volume": 1181.80948, "trades": 12, "taker_buy_volume": 4721.2, "taker_buy_quote": 1076.68787}, {"ts": 1769025060000, "open": 0.2279, "high": 0.2279, "low": 0.2271, "close": 0.2271, "volume": 6462.0, "quote_volume": 1470.99159, "trades": 24, "taker_buy_volume": 386.8, "taker_buy_quote": 88.11304}, {"ts": 1769025120000, "open": 0.2272, "high": 0.2275, "low": 0.2271, "close": 0.2275, "volume": 1390.5, "quote_volume": 316.08927, "trades": 9, "taker_buy_volume": 1179.6, "taker_buy_quote": 268.19388}, {"ts": 1769025180000, "open": 0.2273, "high": 0.2281, "low": 0.2273, "close": 0.2281, "volume": 5308.6, "quote_volume": 1208.92048, "trades": 20, "taker_buy_volume": 4972.9, "taker_buy_quote": 1132.48413}, {"ts": 1769025240000, "open": 0.2281, "high": 0.2281, "low": 0.2276, "close": 0.2279, "volume": 3191.5, "quote_volume": 727.39707, "trades": 15, "taker_buy_volume": 175.4, "taker_buy_quote": 39.97366}, {"ts": 1769025300000, "open": 0.2279, "high": 0.2281, "low": 0.2279, "close": 0.2281, "volume": 810.7, "quote_volume": 184.84528, "trades": 7, "taker_buy_volume": 595.9, "taker_buy_quote": 135.89236}, {"ts": 1769025360000, "open": 0.2279, "high": 0.2285, "low": 0.2279, "close": 0.2285, "volume": 2069.9, "quote_volume": 472.41642, "trades": 12, "taker_buy_volume": 1752.3, "taker_buy_quote": 400.0239}, {"ts": 1769025420000, "open": 0.2283, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 416.8, "quote_volume": 95.13183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025480000, "open": 0.2284, "high": 0.2287, "low": 0.2283, "close": 0.2285, "volume": 7690.3, "quote_volume": 1757.25884, "trades": 30, "taker_buy_volume": 3957.4, "taker_buy_quote": 904.41343}, {"ts": 1769025540000, "open": 0.2286, "high": 0.2291, "low": 0.2285, "close": 0.2288, "volume": 4535.9, "quote_volume": 1037.99055, "trades": 23, "taker_buy_volume": 1400.4, "taker_buy_quote": 320.3512}, {"ts": 1769025600000, "open": 0.2288, "high": 0.2288, "low": 0.2284, "close": 0.2284, "volume": 872.7, "quote_volume": 199.50246, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025660000, "open": 0.2284, "high": 0.2286, "low": 0.2282, "close": 0.2284, "volume": 6567.7, "quote_volume": 1500.22076, "trades": 16, "taker_buy_volume": 2255.2, "taker_buy_quote": 515.29165}, {"ts": 1769025720000, "open": 0.2284, "high": 0.2284, "low": 0.2282, "close": 0.2282, "volume": 1297.6, "quote_volume": 296.29172, "trades": 7, "taker_buy_volume": 721.1, "taker_buy_quote": 164.69924}, {"ts": 1769025780000, "open": 0.2282, "high": 0.2283, "low": 0.228, "close": 0.2281, "volume": 1592.1, "quote_volume": 363.28757, "trades": 12, "taker_buy_volume": 749.8, "taker_buy_quote": 171.11584}, {"ts": 1769025840000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 624.7, "quote_volume": 142.52428, "trades": 3, "taker_buy_volume": 302.1, "taker_buy_quote": 68.93922}, {"ts": 1769025900000, "open": 0.2281, "high": 0.2282, "low": 0.2281, "close": 0.2282, "volume": 912.9, "quote_volume": 208.29948, "trades": 4, "taker_buy_volume": 669.9, "taker_buy_quote": 152.87118}, {"ts": 1769025960000, "open": 0.228, "high": 0.2283, "low": 0.228, "close": 0.2281, "volume": 1144.6, "quote_volume": 261.10014, "trades": 11, "taker_buy_volume": 757.6, "taker_buy_quote": 172.84898}, {"ts": 1769026020000, "open": 0.2283, "high": 0.2283, "low": 0.228, "close": 0.2282, "volume": 1740.0, "quote_volume": 397.07334, "trades": 8, "taker_buy_volume": 1357.3, "taker_buy_quote": 309.76869}, {"ts": 1769026080000, "open": 0.2281, "high": 0.2283, "low": 0.2278, "close": 0.2283, "volume": 3969.5, "quote_volume": 905.19655, "trades": 22, "taker_buy_volume": 1924.1, "taker_buy_quote": 439.08091}, {"ts": 1769026140000, "open": 0.2281, "high": 0.2283, "low": 0.228, "close": 0.2281, "volume": 2630.4, "quote_volume": 600.10685, "trades": 12, "taker_buy_volume": 906.6, "taker_buy_quote": 206.89051}, {"ts": 1769026200000, "open": 0.2281, "high": 0.2281, "low": 0.228, "close": 0.228, "volume": 239.1, "quote_volume": 54.53404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026260000, "open": 0.2279, "high": 0.2279, "low": 0.2278, "close": 0.2278, "volume": 546.6, "quote_volume": 124.56488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026320000, "open": 0.2281, "high": 0.2284, "low": 0.2281, "close": 0.2284, "volume": 1021.8, "quote_volume": 233.27672, "trades": 6, "taker_buy_volume": 1021.8, "taker_buy_quote": 233.27672}, {"ts": 1769026380000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026440000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 450.0, "quote_volume": 102.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026500000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 87.8, "quote_volume": 20.03157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026560000, "open": 0.228, "high": 0.2282, "low": 0.2279, "close": 0.2282, "volume": 2792.8, "quote_volume": 636.93223, "trades": 14, "taker_buy_volume": 1640.8, "taker_buy_quote": 374.34204}, {"ts": 1769026620000, "open": 0.2283, "high": 0.2285, "low": 0.2283, "close": 0.2285, "volume": 1842.0, "quote_volume": 420.7074, "trades": 7, "taker_buy_volume": 1842.0, "taker_buy_quote": 420.7074}, {"ts": 1769026680000, "open": 0.2282, "high": 0.2282, "low": 0.2281, "close": 0.2281, "volume": 87.8, "quote_volume": 20.03157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026740000, "open": 0.2281, "high": 0.2282, "low": 0.2278, "close": 0.2282, "volume": 47007.7, "quote_volume": 10722.12545, "trades": 32, "taker_buy_volume": 45888.0, "taker_buy_quote": 10466.69449}, {"ts": 1769026800000, "open": 0.2282, "high": 0.2282, "low": 0.228, "close": 0.228, "volume": 911.5, "quote_volume": 207.94448, "trades": 4, "taker_buy_volume": 837.4, "taker_buy_quote": 191.04968}, {"ts": 1769026860000, "open": 0.2279, "high": 0.2279, "low": 0.2274, "close": 0.2276, "volume": 3545.1, "quote_volume": 807.1126, "trades": 16, "taker_buy_volume": 1054.3, "taker_buy_quote": 239.81981}, {"ts": 1769026920000, "open": 0.2276, "high": 0.228, "low": 0.2276, "close": 0.228, "volume": 2182.8, "quote_volume": 497.21589, "trades": 15, "taker_buy_volume": 2182.8, "taker_buy_quote": 497.21589}, {"ts": 1769026980000, "open": 0.2281, "high": 0.2282, "low": 0.2279, "close": 0.2282, "volume": 1701.3, "quote_volume": 387.97062, "trades": 13, "taker_buy_volume": 1159.0, "taker_buy_quote": 264.33711}, {"ts": 1769027040000, "open": 0.2282, "high": 0.229, "low": 0.2282, "close": 0.2286, "volume": 9048.1, "quote_volume": 2068.15144, "trades": 39, "taker_buy_volume": 2025.7, "taker_buy_quote": 463.04662}, {"ts": 1769027100000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 1152.1, "quote_volume": 263.19065, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027160000, "open": 0.2283, "high": 0.2284, "low": 0.2282, "close": 0.2283, "volume": 2930.0, "quote_volume": 668.87701, "trades": 9, "taker_buy_volume": 367.7, "taker_buy_quote": 83.94591}, {"ts": 1769027220000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 493.9, "quote_volume": 112.65859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027280000, "open": 0.2283, "high": 0.2284, "low": 0.2283, "close": 0.2284, "volume": 3261.6, "quote_volume": 744.90631, "trades": 21, "taker_buy_volume": 3261.6, "taker_buy_quote": 744.90631}, {"ts": 1769027340000, "open": 0.2285, "high": 0.2286, "low": 0.2285, "close": 0.2286, "volume": 1514.7, "quote_volume": 346.14479, "trades": 7, "taker_buy_volume": 1514.7, "taker_buy_quote": 346.14479}, {"ts": 1769027400000, "open": 0.2284, "high": 0.2288, "low": 0.2282, "close": 0.2288, "volume": 6852.1, "quote_volume": 1566.55872, "trades": 29, "taker_buy_volume": 6166.1, "taker_buy_quote": 1409.92133}, {"ts": 1769027460000, "open": 0.2285, "high": 0.2288, "low": 0.2285, "close": 0.2288, "volume": 1470.3, "quote_volume": 336.13526, "trades": 7, "taker_buy_volume": 1470.3, "taker_buy_quote": 336.13526}, {"ts": 1769027520000, "open": 0.2289, "high": 0.2292, "low": 0.2289, "close": 0.2292, "volume": 1521.3, "quote_volume": 348.61065, "trades": 9, "taker_buy_volume": 1521.3, "taker_buy_quote": 348.61065}, {"ts": 1769027580000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 1151.5, "quote_volume": 263.82498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027640000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 210.1, "quote_volume": 48.17593, "trades": 2, "taker_buy_volume": 210.1, "taker_buy_quote": 48.17593}, {"ts": 1769027700000, "open": 0.2291, "high": 0.2294, "low": 0.2291, "close": 0.2294, "volume": 1407.1, "quote_volume": 322.6758, "trades": 7, "taker_buy_volume": 1356.3, "taker_buy_quote": 311.03752}, {"ts": 1769027760000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027820000, "open": 0.2293, "high": 0.2293, "low": 0.229, "close": 0.229, "volume": 2768.0, "quote_volume": 634.25792, "trades": 11, "taker_buy_volume": 450.0, "taker_buy_quote": 103.185}, {"ts": 1769027880000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 450.0, "quote_volume": 103.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027940000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 209.3, "quote_volume": 47.90877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028000000, "open": 0.229, "high": 0.229, "low": 0.2289, "close": 0.2289, "volume": 667.8, "quote_volume": 152.90436, "trades": 3, "taker_buy_volume": 449.4, "taker_buy_quote": 102.9126}, {"ts": 1769028060000, "open": 0.2288, "high": 0.2289, "low": 0.2287, "close": 0.2289, "volume": 6356.6, "quote_volume": 1454.86517, "trades": 13, "taker_buy_volume": 1154.8, "taker_buy_quote": 264.33372}, {"ts": 1769028120000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 3484.8, "quote_volume": 798.06858, "trades": 9, "taker_buy_volume": 3484.8, "taker_buy_quote": 798.06858}, {"ts": 1769028180000, "open": 0.2292, "high": 0.2294, "low": 0.2292, "close": 0.2294, "volume": 2639.0, "quote_volume": 605.20717, "trades": 11, "taker_buy_volume": 2639.0, "taker_buy_quote": 605.20717}, {"ts": 1769028240000, "open": 0.2294, "high": 0.2294, "low": 0.2291, "close": 0.2291, "volume": 2830.8, "quote_volume": 648.87259, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028300000, "open": 0.2294, "high": 0.2297, "low": 0.2292, "close": 0.2297, "volume": 10690.7, "quote_volume": 2453.26089, "trades": 28, "taker_buy_volume": 1508.6, "taker_buy_quote": 346.27151}, {"ts": 1769028360000, "open": 0.2297, "high": 0.23, "low": 0.2297, "close": 0.2298, "volume": 2645.1, "quote_volume": 608.11352, "trades": 13, "taker_buy_volume": 2194.6, "taker_buy_quote": 504.54362}, {"ts": 1769028420000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028480000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028540000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 137.0, "quote_volume": 31.49132, "trades": 2, "taker_buy_volume": 43.6, "taker_buy_quote": 10.028}, {"ts": 1769028600000, "open": 0.2298, "high": 0.2305, "low": 0.2297, "close": 0.2301, "volume": 7125.4, "quote_volume": 1640.0526, "trades": 30, "taker_buy_volume": 1024.0, "taker_buy_quote": 235.6095}, {"ts": 1769028660000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028720000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028780000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 817.0, "quote_volume": 188.26066, "trades": 4, "taker_buy_volume": 688.6, "taker_buy_quote": 158.6773}, {"ts": 1769028840000, "open": 0.2303, "high": 0.2305, "low": 0.2302, "close": 0.2302, "volume": 2212.7, "quote_volume": 509.72275, "trades": 8, "taker_buy_volume": 675.0, "taker_buy_quote": 155.5875}, {"ts": 1769028900000, "open": 0.2302, "high": 0.2305, "low": 0.2302, "close": 0.2305, "volume": 511.1, "quote_volume": 117.66827, "trades": 5, "taker_buy_volume": 43.5, "taker_buy_quote": 10.02675}, {"ts": 1769028960000, "open": 0.2302, "high": 0.2305, "low": 0.2302, "close": 0.2305, "volume": 113.7, "quote_volume": 26.18679, "trades": 2, "taker_buy_volume": 43.5, "taker_buy_quote": 10.02675}, {"ts": 1769029020000, "open": 0.2305, "high": 0.2305, "low": 0.2303, "close": 0.2303, "volume": 2892.2, "quote_volume": 666.52382, "trades": 9, "taker_buy_volume": 1350.0, "taker_buy_quote": 311.175}, {"ts": 1769029080000, "open": 0.2305, "high": 0.2308, "low": 0.2303, "close": 0.2303, "volume": 10108.9, "quote_volume": 2330.17485, "trades": 40, "taker_buy_volume": 1155.3, "taker_buy_quote": 266.51781}, {"ts": 1769029140000, "open": 0.2307, "high": 0.2308, "low": 0.2301, "close": 0.2305, "volume": 23469.1, "quote_volume": 5412.56457, "trades": 26, "taker_buy_volume": 2284.6, "taker_buy_quote": 526.55957}, {"ts": 1769029200000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029260000, "open": 0.2302, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 109.7, "quote_volume": 25.24405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029320000, "open": 0.23, "high": 0.23, "low": 0.2294, "close": 0.2295, "volume": 2257.9, "quote_volume": 518.39548, "trades": 14, "taker_buy_volume": 1125.3, "taker_buy_quote": 258.1891}, {"ts": 1769029380000, "open": 0.2295, "high": 0.2301, "low": 0.2295, "close": 0.2301, "volume": 7425.0, "quote_volume": 1706.03532, "trades": 16, "taker_buy_volume": 7425.0, "taker_buy_quote": 1706.03532}, {"ts": 1769029440000, "open": 0.2299, "high": 0.2299, "low": 0.2297, "close": 0.2297, "volume": 8122.2, "quote_volume": 1866.07877, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029500000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 419.7, "quote_volume": 96.48903, "trades": 1, "taker_buy_volume": 419.7, "taker_buy_quote": 96.48903}, {"ts": 1769029560000, "open": 0.23, "high": 0.2306, "low": 0.23, "close": 0.2306, "volume": 532.7, "quote_volume": 122.72632, "trades": 10, "taker_buy_volume": 532.7, "taker_buy_quote": 122.72632}, {"ts": 1769029620000, "open": 0.2307, "high": 0.2307, "low": 0.2306, "close": 0.2306, "volume": 543.7, "quote_volume": 125.42656, "trades": 3, "taker_buy_volume": 493.4, "taker_buy_quote": 113.82738}, {"ts": 1769029680000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 106.7, "quote_volume": 24.59435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029740000, "open": 0.2305, "high": 0.2306, "low": 0.2305, "close": 0.2306, "volume": 611.9, "quote_volume": 141.05914, "trades": 2, "taker_buy_volume": 611.9, "taker_buy_quote": 141.05914}, {"ts": 1769029800000, "open": 0.2304, "high": 0.2304, "low": 0.2296, "close": 0.2296, "volume": 3603.5, "quote_volume": 828.32232, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029860000, "open": 0.2298, "high": 0.2298, "low": 0.2295, "close": 0.2295, "volume": 401.3, "quote_volume": 92.11995, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029920000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029980000, "open": 0.2296, "high": 0.2298, "low": 0.2295, "close": 0.2296, "volume": 14114.2, "quote_volume": 3240.6959, "trades": 17, "taker_buy_volume": 5964.2, "taker_buy_quote": 1369.90283}, {"ts": 1769030040000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 219.1, "quote_volume": 50.28345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030100000, "open": 0.2296, "high": 0.2297, "low": 0.2295, "close": 0.2297, "volume": 508.9, "quote_volume": 116.86275, "trades": 5, "taker_buy_volume": 324.1, "taker_buy_quote": 74.44577}, {"ts": 1769030160000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 43.6, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.01928}, {"ts": 1769030220000, "open": 0.2299, "high": 0.2301, "low": 0.2299, "close": 0.23, "volume": 935.6, "quote_volume": 215.20979, "trades": 7, "taker_buy_volume": 604.7, "taker_buy_quote": 139.081}, {"ts": 1769030280000, "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 110.1, "quote_volume": 25.33837, "trades": 2, "taker_buy_volume": 43.6, "taker_buy_quote": 10.03672}, {"ts": 1769030340000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.23, "volume": 1190.3, "quote_volume": 273.76464, "trades": 5, "taker_buy_volume": 653.1, "taker_buy_quote": 150.168}, {"ts": 1769030400000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 87.2, "quote_volume": 20.0342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030460000, "open": 0.2297, "high": 0.2297, "low": 0.2295, "close": 0.2295, "volume": 1596.1, "quote_volume": 366.48931, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 103.365}, {"ts": 1769030520000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 1030.8, "quote_volume": 236.5686, "trades": 3, "taker_buy_volume": 1030.8, "taker_buy_quote": 236.5686}, {"ts": 1769030580000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030640000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.7, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030700000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 1054.4, "quote_volume": 241.82126, "trades": 5, "taker_buy_volume": 1010.7, "taker_buy_quote": 231.80085}, {"ts": 1769030760000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 431.5, "quote_volume": 98.8998, "trades": 3, "taker_buy_volume": 387.8, "taker_buy_quote": 88.88376}, {"ts": 1769030820000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 211.4, "quote_volume": 48.45288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030880000, "open": 0.2291, "high": 0.2292, "low": 0.2291, "close": 0.2292, "volume": 806.5, "quote_volume": 184.79832, "trades": 5, "taker_buy_volume": 762.8, "taker_buy_quote": 174.78665}, {"ts": 1769030940000, "open": 0.2293, "high": 0.2294, "low": 0.2293, "close": 0.2294, "volume": 1308.1, "quote_volume": 299.98877, "trades": 4, "taker_buy_volume": 1308.1, "taker_buy_quote": 299.98877}, {"ts": 1769031000000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031060000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 422.8, "quote_volume": 96.94804, "trades": 1, "taker_buy_volume": 422.8, "taker_buy_quote": 96.94804}, {"ts": 1769031120000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 900.1, "quote_volume": 206.30292, "trades": 3, "taker_buy_volume": 450.1, "taker_buy_quote": 103.16292}, {"ts": 1769031180000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031240000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 318.2, "quote_volume": 72.96326, "trades": 2, "taker_buy_volume": 318.2, "taker_buy_quote": 72.96326}, {"ts": 1769031300000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 2201.3, "quote_volume": 504.3227, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 103.14}, {"ts": 1769031360000, "open": 0.229, "high": 0.2294, "low": 0.229, "close": 0.2294, "volume": 1254.7, "quote_volume": 287.67121, "trades": 12, "taker_buy_volume": 1210.7, "taker_buy_quote": 277.59521}, {"ts": 1769031420000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031480000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 964.0, "quote_volume": 221.28503, "trades": 4, "taker_buy_volume": 964.0, "taker_buy_quote": 221.28503}, {"ts": 1769031540000, "open": 0.2296, "high": 0.2296, "low": 0.2293, "close": 0.2293, "volume": 8240.7, "quote_volume": 1890.3244, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031600000, "open": 0.2295, "high": 0.2296, "low": 0.2295, "close": 0.2296, "volume": 937.4, "quote_volume": 215.18204, "trades": 3, "taker_buy_volume": 937.4, "taker_buy_quote": 215.18204}, {"ts": 1769031660000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031720000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 448.1, "quote_volume": 102.96901, "trades": 3, "taker_buy_volume": 448.1, "taker_buy_quote": 102.96901}, {"ts": 1769031780000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 43.6, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 10.02364}, {"ts": 1769031840000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 418.6, "quote_volume": 96.18992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031900000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2299, "volume": 334.1, "quote_volume": 76.78054, "trades": 4, "taker_buy_volume": 334.1, "taker_buy_quote": 76.78054}, {"ts": 1769031960000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 318.2, "quote_volume": 73.15418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032020000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 43.3, "quote_volume": 9.95467, "trades": 1, "taker_buy_volume": 43.3, "taker_buy_quote": 9.95467}, {"ts": 1769032080000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032140000, "open": 0.2297, "high": 0.2297, "low": 0.2294, "close": 0.2295, "volume": 1224.9, "quote_volume": 281.07826, "trades": 6, "taker_buy_volume": 1050.3, "taker_buy_quote": 240.99885}, {"ts": 1769032200000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 190.9, "quote_volume": 43.81155, "trades": 3, "taker_buy_volume": 190.9, "taker_buy_quote": 43.81155}, {"ts": 1769032260000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 159.2, "quote_volume": 36.5364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032320000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.7, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032380000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032440000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 26.6, "quote_volume": 6.1047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032500000, "open": 0.2295, "high": 0.2295, "low": 0.2293, "close": 0.2293, "volume": 1060.8, "quote_volume": 243.38081, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032560000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032620000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032680000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032740000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 1312.4, "quote_volume": 301.40892, "trades": 5, "taker_buy_volume": 937.2, "taker_buy_quote": 215.22548}, {"ts": 1769032800000, "open": 0.2296, "high": 0.2296, "low": 0.2292, "close": 0.2294, "volume": 1728.9, "quote_volume": 396.57166, "trades": 11, "taker_buy_volume": 668.0, "taker_buy_quote": 153.16355}, {"ts": 1769032860000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.7, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.02478}, {"ts": 1769032920000, "open": 0.2294, "high": 0.2296, "low": 0.2293, "close": 0.2296, "volume": 19234.6, "quote_volume": 4410.67229, "trades": 6, "taker_buy_volume": 18408.8, "taker_buy_quote": 4221.27877}, {"ts": 1769032980000, "open": 0.2297, "high": 0.2304, "low": 0.2297, "close": 0.2304, "volume": 881.7, "quote_volume": 202.8976, "trades": 10, "taker_buy_volume": 881.7, "taker_buy_quote": 202.8976}, {"ts": 1769033040000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 43.5, "quote_volume": 10.02675, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 10.02675}, {"ts": 1769033100000, "open": 0.2306, "high": 0.2307, "low": 0.2306, "close": 0.2307, "volume": 1608.2, "quote_volume": 370.88169, "trades": 5, "taker_buy_volume": 1608.2, "taker_buy_quote": 370.88169}, {"ts": 1769033160000, "open": 0.2307, "high": 0.2313, "low": 0.2307, "close": 0.231, "volume": 16836.6, "quote_volume": 3888.22489, "trades": 59, "taker_buy_volume": 7664.9, "taker_buy_quote": 1770.19471}, {"ts": 1769033220000, "open": 0.2311, "high": 0.2314, "low": 0.2311, "close": 0.2312, "volume": 4925.3, "quote_volume": 1138.61938, "trades": 13, "taker_buy_volume": 4313.4, "taker_buy_quote": 997.09124}, {"ts": 1769033280000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 43.3, "quote_volume": 10.00663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033340000, "open": 0.2311, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 2284.5, "quote_volume": 527.91555, "trades": 5, "taker_buy_volume": 1510.5, "taker_buy_quote": 349.07655}, {"ts": 1769033400000, "open": 0.2312, "high": 0.2313, "low": 0.2311, "close": 0.2311, "volume": 4287.1, "quote_volume": 990.88687, "trades": 59, "taker_buy_volume": 1230.3, "taker_buy_quote": 284.46039}, {"ts": 1769033460000, "open": 0.2312, "high": 0.2313, "low": 0.2311, "close": 0.2311, "volume": 3903.0, "quote_volume": 902.64824, "trades": 7, "taker_buy_volume": 3349.7, "taker_buy_quote": 774.73561}, {"ts": 1769033520000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033580000, "open": 0.2312, "high": 0.2313, "low": 0.2312, "close": 0.2313, "volume": 1705.6, "quote_volume": 394.46028, "trades": 6, "taker_buy_volume": 1705.6, "taker_buy_quote": 394.46028}, {"ts": 1769033640000, "open": 0.2311, "high": 0.2312, "low": 0.231, "close": 0.231, "volume": 1814.5, "quote_volume": 419.21256, "trades": 7, "taker_buy_volume": 497.0, "taker_buy_quote": 114.8614}, {"ts": 1769033700000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033760000, "open": 0.2309, "high": 0.2311, "low": 0.2306, "close": 0.2311, "volume": 5335.0, "quote_volume": 1231.26214, "trades": 20, "taker_buy_volume": 2523.8, "taker_buy_quote": 582.42107}, {"ts": 1769033820000, "open": 0.2309, "high": 0.2311, "low": 0.2309, "close": 0.2311, "volume": 3103.9, "quote_volume": 717.19561, "trades": 8, "taker_buy_volume": 2901.9, "taker_buy_quote": 670.55381}, {"ts": 1769033880000, "open": 0.2312, "high": 0.2314, "low": 0.2312, "close": 0.2314, "volume": 8232.9, "quote_volume": 1904.47913, "trades": 15, "taker_buy_volume": 7356.0, "taker_buy_quote": 1701.6522}, {"ts": 1769033940000, "open": 0.2314, "high": 0.2318, "low": 0.2311, "close": 0.2314, "volume": 22132.0, "quote_volume": 5121.39699, "trades": 133, "taker_buy_volume": 9557.6, "taker_buy_quote": 2212.7446}, {"ts": 1769034000000, "open": 0.2315, "high": 0.2319, "low": 0.2311, "close": 0.2311, "volume": 16522.0, "quote_volume": 3825.87241, "trades": 84, "taker_buy_volume": 8735.1, "taker_buy_quote": 2024.32548}, {"ts": 1769034060000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 1453.3, "quote_volume": 335.58688, "trades": 8, "taker_buy_volume": 1069.3, "taker_buy_quote": 246.90252}, {"ts": 1769034120000, "open": 0.2308, "high": 0.2309, "low": 0.2308, "close": 0.2309, "volume": 2606.3, "quote_volume": 601.78376, "trades": 5, "taker_buy_volume": 2606.3, "taker_buy_quote": 601.78376}, {"ts": 1769034180000, "open": 0.2308, "high": 0.2309, "low": 0.2308, "close": 0.2309, "volume": 324.2, "quote_volume": 74.84743, "trades": 3, "taker_buy_volume": 220.7, "taker_buy_quote": 50.95963}, {"ts": 1769034240000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 1272.1, "quote_volume": 293.72789, "trades": 4, "taker_buy_volume": 1272.1, "taker_buy_quote": 293.72789}, {"ts": 1769034300000, "open": 0.2306, "high": 0.2306, "low": 0.2305, "close": 0.2305, "volume": 171.0, "quote_volume": 39.43152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034360000, "open": 0.2304, "high": 0.2304, "low": 0.2301, "close": 0.2302, "volume": 1048.0, "quote_volume": 241.32151, "trades": 6, "taker_buy_volume": 633.9, "taker_buy_quote": 145.91287}, {"ts": 1769034420000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 4687.5, "quote_volume": 1078.35654, "trades": 7, "taker_buy_volume": 4687.5, "taker_buy_quote": 1078.35654}, {"ts": 1769034480000, "open": 0.2302, "high": 0.2305, "low": 0.2302, "close": 0.2305, "volume": 5390.9, "quote_volume": 1241.97529, "trades": 9, "taker_buy_volume": 5390.9, "taker_buy_quote": 1241.97529}, {"ts": 1769034540000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 1107.8, "quote_volume": 255.3479, "trades": 4, "taker_buy_volume": 1107.8, "taker_buy_quote": 255.3479}, {"ts": 1769034600000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 602.3, "quote_volume": 138.89038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034660000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 2497.2, "quote_volume": 576.10404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034720000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034780000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 329.1, "quote_volume": 75.95628, "trades": 1, "taker_buy_volume": 329.1, "taker_buy_quote": 75.95628}, {"ts": 1769034840000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034900000, "open": 0.2306, "high": 0.231, "low": 0.2306, "close": 0.231, "volume": 1701.9, "quote_volume": 392.96786, "trades": 4, "taker_buy_volume": 1649.3, "taker_buy_quote": 380.8383}, {"ts": 1769034960000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035020000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 850.7, "quote_volume": 196.5117, "trades": 1, "taker_buy_volume": 850.7, "taker_buy_quote": 196.5117}, {"ts": 1769035080000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035140000, "open": 0.2307, "high": 0.2307, "low": 0.2305, "close": 0.2306, "volume": 1488.3, "quote_volume": 343.24572, "trades": 5, "taker_buy_volume": 998.9, "taker_buy_quote": 230.34114}, {"ts": 1769035200000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035260000, "open": 0.2302, "high": 0.2302, "low": 0.2299, "close": 0.2301, "volume": 706.0, "quote_volume": 162.44769, "trades": 7, "taker_buy_volume": 303.2, "taker_buy_quote": 69.72313}, {"ts": 1769035320000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 108.9, "quote_volume": 25.05789, "trades": 2, "taker_buy_volume": 108.9, "taker_buy_quote": 25.05789}, {"ts": 1769035380000, "open": 0.2301, "high": 0.2302, "low": 0.2301, "close": 0.2302, "volume": 837.8, "quote_volume": 192.85584, "trades": 3, "taker_buy_volume": 837.8, "taker_buy_quote": 192.85584}, {"ts": 1769035440000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 1318.6, "quote_volume": 303.77218, "trades": 4, "taker_buy_volume": 1318.6, "taker_buy_quote": 303.77218}, {"ts": 1769035500000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035560000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035620000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035680000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 27.6, "quote_volume": 6.34248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035740000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035800000, "open": 0.2302, "high": 0.2304, "low": 0.2302, "close": 0.2304, "volume": 606.9, "quote_volume": 139.81936, "trades": 2, "taker_buy_volume": 606.9, "taker_buy_quote": 139.81936}, {"ts": 1769035860000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035920000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035980000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036040000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036100000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036160000, "open": 0.2311, "high": 0.2315, "low": 0.2309, "close": 0.2311, "volume": 2311.6, "quote_volume": 534.4297, "trades": 13, "taker_buy_volume": 957.4, "taker_buy_quote": 221.56189}, {"ts": 1769036220000, "open": 0.231, "high": 0.2311, "low": 0.2307, "close": 0.2307, "volume": 5678.7, "quote_volume": 1310.87364, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036280000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036340000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036400000, "open": 0.2307, "high": 0.2307, "low": 0.23, "close": 0.23, "volume": 3421.3, "quote_volume": 787.44372, "trades": 6, "taker_buy_volume": 2701.5, "taker_buy_quote": 621.38586}, {"ts": 1769036460000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 417.4, "quote_volume": 95.96026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036520000, "open": 0.2296, "high": 0.2301, "low": 0.2294, "close": 0.2301, "volume": 13814.8, "quote_volume": 3172.94965, "trades": 25, "taker_buy_volume": 9453.6, "taker_buy_quote": 2171.98293}, {"ts": 1769036580000, "open": 0.2298, "high": 0.2301, "low": 0.2296, "close": 0.2301, "volume": 5799.0, "quote_volume": 1331.58254, "trades": 7, "taker_buy_volume": 430.0, "taker_buy_quote": 98.86014}, {"ts": 1769036640000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036700000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036760000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036820000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036880000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036940000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037000000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037060000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037120000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037180000, "open": 0.2302, "high": 0.2304, "low": 0.2302, "close": 0.2304, "volume": 1283.7, "quote_volume": 295.63091, "trades": 4, "taker_buy_volume": 1283.7, "taker_buy_quote": 295.63091}, {"ts": 1769037240000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 2497.2, "quote_volume": 576.10404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037300000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 64.3, "quote_volume": 14.81472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037360000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037420000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037480000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037540000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037600000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037660000, "open": 0.2306, "high": 0.2308, "low": 0.2306, "close": 0.2306, "volume": 944.7, "quote_volume": 217.8763, "trades": 6, "taker_buy_volume": 231.1, "taker_buy_quote": 53.32014}, {"ts": 1769037720000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037780000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037840000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 450.0, "quote_volume": 103.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038020000, "open": 0.2302, "high": 0.2307, "low": 0.2302, "close": 0.2307, "volume": 4789.9, "quote_volume": 1104.28409, "trades": 6, "taker_buy_volume": 4789.9, "taker_buy_quote": 1104.28409}, {"ts": 1769038080000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038140000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038200000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038260000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 130.2, "quote_volume": 29.95034, "trades": 3, "taker_buy_volume": 130.2, "taker_buy_quote": 29.95034}, {"ts": 1769038320000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 537.0, "quote_volume": 123.2952, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 123.2952}, {"ts": 1769038380000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 43.5, "quote_volume": 9.9876, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 9.9876}, {"ts": 1769038440000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 493.5, "quote_volume": 113.3526, "trades": 2, "taker_buy_volume": 493.5, "taker_buy_quote": 113.3526}, {"ts": 1769038500000, "open": 0.2296, "high": 0.2299, "low": 0.2296, "close": 0.2298, "volume": 909.9, "quote_volume": 209.1128, "trades": 5, "taker_buy_volume": 801.8, "taker_buy_quote": 184.27142}, {"ts": 1769038560000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038620000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038680000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038740000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038800000, "open": 0.2297, "high": 0.2299, "low": 0.2297, "close": 0.2298, "volume": 3265.7, "quote_volume": 750.44471, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 103.365}, {"ts": 1769038860000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038920000, "open": 0.2295, "high": 0.2295, "low": 0.2292, "close": 0.2292, "volume": 1407.7, "quote_volume": 322.87101, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038980000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039040000, "open": 0.2293, "high": 0.2293, "low": 0.2292, "close": 0.2292, "volume": 697.8, "quote_volume": 159.98076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039100000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 740.7, "quote_volume": 169.88751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039160000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 132.7, "quote_volume": 30.41484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039220000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 1448.8, "quote_volume": 332.4208, "trades": 5, "taker_buy_volume": 515.7, "taker_buy_quote": 118.30815}, {"ts": 1769039280000, "open": 0.2296, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 2124.7, "quote_volume": 487.52882, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039340000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 948.9, "quote_volume": 217.2981, "trades": 4, "taker_buy_volume": 95.1, "taker_buy_quote": 21.7779}, {"ts": 1769039400000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039460000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039520000, "open": 0.2286, "high": 0.2287, "low": 0.2286, "close": 0.2287, "volume": 716.9, "quote_volume": 163.88342, "trades": 4, "taker_buy_volume": 450.8, "taker_buy_quote": 103.05296}, {"ts": 1769039580000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 266.4, "quote_volume": 60.97896, "trades": 2, "taker_buy_volume": 266.4, "taker_buy_quote": 60.97896}, {"ts": 1769039640000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 44.8, "quote_volume": 10.2592, "trades": 1, "taker_buy_volume": 44.8, "taker_buy_quote": 10.2592}, {"ts": 1769039700000, "open": 0.2291, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 211.9, "quote_volume": 48.54154, "trades": 4, "taker_buy_volume": 24.0, "taker_buy_quote": 5.5008}, {"ts": 1769039760000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039820000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 450.0, "quote_volume": 103.185, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 103.185}, {"ts": 1769039880000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039940000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040000000, "open": 0.2295, "high": 0.2297, "low": 0.2295, "close": 0.2296, "volume": 1262.9, "quote_volume": 289.99556, "trades": 6, "taker_buy_volume": 112.8, "taker_buy_quote": 25.8876}, {"ts": 1769040060000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040120000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040180000, "open": 0.2297, "high": 0.2298, "low": 0.2293, "close": 0.2293, "volume": 3346.1, "quote_volume": 768.26089, "trades": 9, "taker_buy_volume": 1800.9, "taker_buy_quote": 413.80182}, {"ts": 1769040240000, "open": 0.2294, "high": 0.2298, "low": 0.2294, "close": 0.2298, "volume": 1800.7, "quote_volume": 413.46715, "trades": 6, "taker_buy_volume": 1433.1, "taker_buy_quote": 328.99267}, {"ts": 1769040300000, "open": 0.2296, "high": 0.2296, "low": 0.229, "close": 0.229, "volume": 2368.1, "quote_volume": 543.04234, "trades": 8, "taker_buy_volume": 337.4, "taker_buy_quote": 77.46704}, {"ts": 1769040360000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 3090.1, "quote_volume": 706.39686, "trades": 3, "taker_buy_volume": 3090.1, "taker_buy_quote": 706.39686}, {"ts": 1769040420000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 58.4, "quote_volume": 13.36776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040480000, "open": 0.2289, "high": 0.2289, "low": 0.2289, "close": 0.2289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040540000, "open": 0.2291, "high": 0.2295, "low": 0.2291, "close": 0.2293, "volume": 13110.9, "quote_volume": 3007.23302, "trades": 19, "taker_buy_volume": 13084.7, "taker_buy_quote": 3001.22536}, {"ts": 1769040600000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040660000, "open": 0.2293, "high": 0.2293, "low": 0.2293, "close": 0.2293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040720000, "open": 0.2293, "high": 0.2299, "low": 0.2289, "close": 0.2299, "volume": 19476.7, "quote_volume": 4466.63609, "trades": 29, "taker_buy_volume": 15164.9, "taker_buy_quote": 3477.96829}, {"ts": 1769040780000, "open": 0.23, "high": 0.2309, "low": 0.2299, "close": 0.2304, "volume": 26842.7, "quote_volume": 6189.873, "trades": 39, "taker_buy_volume": 18983.1, "taker_buy_quote": 4377.93502}, {"ts": 1769040840000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040900000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 776.5, "quote_volume": 178.62765, "trades": 2, "taker_buy_volume": 776.5, "taker_buy_quote": 178.62765}, {"ts": 1769040960000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041020000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 93.0, "quote_volume": 21.3528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041080000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041140000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 23.2, "quote_volume": 5.32904, "trades": 1, "taker_buy_volume": 23.2, "taker_buy_quote": 5.32904}, {"ts": 1769041200000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 450.0, "quote_volume": 103.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041260000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 21.7, "quote_volume": 4.98666, "trades": 1, "taker_buy_volume": 21.7, "taker_buy_quote": 4.98666}, {"ts": 1769041320000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041380000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 52.0, "quote_volume": 11.9444, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 11.9444}, {"ts": 1769041440000, "open": 0.2298, "high": 0.2301, "low": 0.2298, "close": 0.2301, "volume": 7799.8, "quote_volume": 1794.05454, "trades": 7, "taker_buy_volume": 7799.8, "taker_buy_quote": 1794.05454}, {"ts": 1769041500000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 45.7, "quote_volume": 10.50643, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 10.50643}, {"ts": 1769041560000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 1056.3, "quote_volume": 242.88837, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041620000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041680000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041740000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 12426.0, "quote_volume": 2858.025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041800000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 9359.6, "quote_volume": 2148.55689, "trades": 17, "taker_buy_volume": 674.3, "taker_buy_quote": 154.90914}, {"ts": 1769041860000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 1350.0, "quote_volume": 309.78, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 206.55}, {"ts": 1769041920000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041980000, "open": 0.2295, "high": 0.2303, "low": 0.2295, "close": 0.2301, "volume": 16062.4, "quote_volume": 3692.6727, "trades": 47, "taker_buy_volume": 16062.4, "taker_buy_quote": 3692.6727}, {"ts": 1769042040000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 2046.0, "quote_volume": 470.77329, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042100000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042160000, "open": 0.2297, "high": 0.23, "low": 0.2297, "close": 0.23, "volume": 7327.6, "quote_volume": 1684.77559, "trades": 12, "taker_buy_volume": 6449.3, "taker_buy_quote": 1483.03008}, {"ts": 1769042220000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 744.3, "quote_volume": 171.18207, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 103.5}, {"ts": 1769042280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 388.6, "quote_volume": 89.378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042340000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 450.0, "quote_volume": 103.545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042400000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042460000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042520000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 22.4, "quote_volume": 5.15648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042580000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042640000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042700000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042760000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042820000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042880000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 450.0, "quote_volume": 103.635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042940000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043000000, "open": 0.2302, "high": 0.2302, "low": 0.23, "close": 0.23, "volume": 1290.6, "quote_volume": 297.01177, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043060000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043300000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 33.7, "quote_volume": 7.75437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043360000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 342.7, "quote_volume": 78.85241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043420000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043480000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 1074.1, "quote_volume": 246.93559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043540000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043600000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043660000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 228.1, "quote_volume": 52.34895, "trades": 1, "taker_buy_volume": 228.1, "taker_buy_quote": 52.34895}, {"ts": 1769043720000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 869.9, "quote_volume": 199.84884, "trades": 4, "taker_buy_volume": 869.9, "taker_buy_quote": 199.84884}, {"ts": 1769043780000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043840000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043900000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043960000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044020000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 930.4, "quote_volume": 213.5268, "trades": 3, "taker_buy_volume": 705.4, "taker_buy_quote": 161.8893}, {"ts": 1769044080000, "open": 0.2294, "high": 0.2296, "low": 0.2292, "close": 0.2296, "volume": 2675.8, "quote_volume": 614.08634, "trades": 13, "taker_buy_volume": 1991.3, "taker_buy_quote": 457.06748}, {"ts": 1769044140000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 67.6, "quote_volume": 15.52772, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 15.52772}, {"ts": 1769044200000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 450.0, "quote_volume": 103.32, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 103.32}, {"ts": 1769044260000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044320000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 1347.6, "quote_volume": 309.04968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044380000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 450.0, "quote_volume": 103.275, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 103.275}, {"ts": 1769044440000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 33.3, "quote_volume": 7.63902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044500000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 536.9, "quote_volume": 123.27224, "trades": 2, "taker_buy_volume": 536.9, "taker_buy_quote": 123.27224}, {"ts": 1769044560000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044620000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044680000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044740000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044800000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044860000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044920000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 1448.1, "quote_volume": 332.91819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044980000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045040000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045100000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 450.0, "quote_volume": 103.455, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 103.455}, {"ts": 1769045160000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045220000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045280000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045340000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 39.3, "quote_volume": 9.03507, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 9.03507}, {"ts": 1769045400000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045460000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045520000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045580000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045640000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045700000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045760000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 450.0, "quote_volume": 103.365, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 103.365}, {"ts": 1769045820000, "open": 0.2297, "high": 0.2297, "low": 0.2295, "close": 0.2295, "volume": 1000.0, "quote_volume": 229.63935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045880000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 38.4, "quote_volume": 8.8128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045940000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046000000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046060000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046120000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046180000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046240000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046300000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046360000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046420000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046480000, "open": 0.2294, "high": 0.2301, "low": 0.2294, "close": 0.2301, "volume": 17816.7, "quote_volume": 4096.10555, "trades": 28, "taker_buy_volume": 17671.2, "taker_buy_quote": 4062.626}, {"ts": 1769046540000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046600000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 2568.6, "quote_volume": 591.29172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046660000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046720000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 576.1, "quote_volume": 132.61241, "trades": 11, "taker_buy_volume": 131.8, "taker_buy_quote": 30.35354}, {"ts": 1769046780000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046840000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046900000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046960000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2303, "volume": 879.5, "quote_volume": 202.57612, "trades": 22, "taker_buy_volume": 421.8, "taker_buy_quote": 97.16015}, {"ts": 1769047020000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047080000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047140000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047200000, "open": 0.231, "high": 0.2312, "low": 0.2309, "close": 0.2312, "volume": 3893.5, "quote_volume": 899.31682, "trades": 11, "taker_buy_volume": 1290.2, "taker_buy_quote": 298.20424}, {"ts": 1769047260000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 263.3, "quote_volume": 60.92762, "trades": 1, "taker_buy_volume": 263.3, "taker_buy_quote": 60.92762}, {"ts": 1769047320000, "open": 0.2316, "high": 0.232, "low": 0.2316, "close": 0.232, "volume": 17984.4, "quote_volume": 4167.83122, "trades": 17, "taker_buy_volume": 15968.4, "taker_buy_quote": 3700.32082}, {"ts": 1769047380000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 412.1, "quote_volume": 95.6072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047560000, "open": 0.2325, "high": 0.2327, "low": 0.2315, "close": 0.2324, "volume": 26535.8, "quote_volume": 6159.75959, "trades": 53, "taker_buy_volume": 6519.9, "taker_buy_quote": 1512.04802}, {"ts": 1769047620000, "open": 0.2322, "high": 0.2322, "low": 0.2321, "close": 0.2321, "volume": 174.8, "quote_volume": 40.57375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047680000, "open": 0.2323, "high": 0.2324, "low": 0.2323, "close": 0.2324, "volume": 939.0, "quote_volume": 218.1852, "trades": 3, "taker_buy_volume": 489.0, "taker_buy_quote": 113.6052}, {"ts": 1769047740000, "open": 0.2324, "high": 0.2324, "low": 0.2322, "close": 0.2322, "volume": 505.5, "quote_volume": 117.45386, "trades": 2, "taker_buy_volume": 383.8, "taker_buy_quote": 89.19512}, {"ts": 1769047800000, "open": 0.2324, "high": 0.2324, "low": 0.2322, "close": 0.2324, "volume": 1711.2, "quote_volume": 397.43605, "trades": 10, "taker_buy_volume": 1429.3, "taker_buy_quote": 331.97887}, {"ts": 1769047860000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047920000, "open": 0.2325, "high": 0.2325, "low": 0.2321, "close": 0.2324, "volume": 1461.3, "quote_volume": 339.56652, "trades": 5, "taker_buy_volume": 1418.3, "taker_buy_quote": 329.58622}, {"ts": 1769047980000, "open": 0.2325, "high": 0.2325, "low": 0.2321, "close": 0.2325, "volume": 949.2, "quote_volume": 220.669, "trades": 4, "taker_buy_volume": 899.2, "taker_buy_quote": 209.064}, {"ts": 1769048040000, "open": 0.2322, "high": 0.2326, "low": 0.2322, "close": 0.2326, "volume": 3614.3, "quote_volume": 840.53461, "trades": 10, "taker_buy_volume": 3561.7, "taker_buy_quote": 828.32089}, {"ts": 1769048100000, "open": 0.2325, "high": 0.2326, "low": 0.2325, "close": 0.2326, "volume": 2357.3, "quote_volume": 548.27225, "trades": 4, "taker_buy_volume": 2313.8, "taker_buy_quote": 538.1585}, {"ts": 1769048160000, "open": 0.2327, "high": 0.2328, "low": 0.2327, "close": 0.2328, "volume": 3000.0, "quote_volume": 698.2, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 698.2}, {"ts": 1769048220000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048280000, "open": 0.2328, "high": 0.2329, "low": 0.2328, "close": 0.2328, "volume": 11245.8, "quote_volume": 2619.13414, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 104.805}, {"ts": 1769048340000, "open": 0.2327, "high": 0.2328, "low": 0.2327, "close": 0.2328, "volume": 10618.7, "quote_volume": 2471.03336, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 104.76}, {"ts": 1769048400000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 119.2, "quote_volume": 27.76168, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 27.76168}, {"ts": 1769048460000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 9764.8, "quote_volume": 2273.24544, "trades": 11, "taker_buy_volume": 383.5, "taker_buy_quote": 89.2788}, {"ts": 1769048520000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 832.8, "quote_volume": 193.99748, "trades": 4, "taker_buy_volume": 832.8, "taker_buy_quote": 193.99748}, {"ts": 1769048580000, "open": 0.233, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 1511.2, "quote_volume": 352.07527, "trades": 7, "taker_buy_volume": 1511.2, "taker_buy_quote": 352.07527}, {"ts": 1769048640000, "open": 0.233, "high": 0.2331, "low": 0.2328, "close": 0.2328, "volume": 5721.5, "quote_volume": 1333.59623, "trades": 10, "taker_buy_volume": 5621.6, "taker_buy_quote": 1310.33951}, {"ts": 1769048700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1000.0, "quote_volume": 233.0, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 233.0}, {"ts": 1769048760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048820000, "open": 0.2329, "high": 0.2329, "low": 0.2327, "close": 0.2327, "volume": 1008.3, "quote_volume": 234.76756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048880000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 1801.2, "quote_volume": 419.63711, "trades": 5, "taker_buy_volume": 1801.2, "taker_buy_quote": 419.63711}, {"ts": 1769048940000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 2973.7, "quote_volume": 692.8271, "trades": 5, "taker_buy_volume": 2973.7, "taker_buy_quote": 692.8271}, {"ts": 1769049000000, "open": 0.233, "high": 0.2331, "low": 0.233, "close": 0.2331, "volume": 70.7, "quote_volume": 16.47739, "trades": 2, "taker_buy_volume": 42.9, "taker_buy_quote": 9.99999}, {"ts": 1769049060000, "open": 0.2328, "high": 0.2328, "low": 0.2326, "close": 0.2328, "volume": 847.3, "quote_volume": 197.16292, "trades": 3, "taker_buy_volume": 760.3, "taker_buy_quote": 176.90932}, {"ts": 1769049120000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 48.5, "quote_volume": 11.2908, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 11.2908}, {"ts": 1769049180000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049240000, "open": 0.2327, "high": 0.2327, "low": 0.2324, "close": 0.2325, "volume": 6230.6, "quote_volume": 1449.65494, "trades": 4, "taker_buy_volume": 892.8, "taker_buy_quote": 207.666}, {"ts": 1769049300000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 830.1, "quote_volume": 193.08126, "trades": 3, "taker_buy_volume": 830.1, "taker_buy_quote": 193.08126}, {"ts": 1769049360000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 2501.9, "quote_volume": 581.94194, "trades": 5, "taker_buy_volume": 2051.9, "taker_buy_quote": 477.27194}, {"ts": 1769049420000, "open": 0.2325, "high": 0.2326, "low": 0.2323, "close": 0.2326, "volume": 716.4, "quote_volume": 166.56604, "trades": 5, "taker_buy_volume": 576.0, "taker_buy_quote": 133.9326}, {"ts": 1769049480000, "open": 0.2326, "high": 0.2327, "low": 0.2326, "close": 0.2327, "volume": 2385.6, "quote_volume": 554.90592, "trades": 6, "taker_buy_volume": 2385.6, "taker_buy_quote": 554.90592}, {"ts": 1769049540000, "open": 0.2327, "high": 0.2328, "low": 0.2327, "close": 0.2328, "volume": 2163.9, "quote_volume": 503.56443, "trades": 5, "taker_buy_volume": 2163.9, "taker_buy_quote": 503.56443}, {"ts": 1769049600000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 1871.7, "quote_volume": 435.73176, "trades": 4, "taker_buy_volume": 1871.7, "taker_buy_quote": 435.73176}, {"ts": 1769049660000, "open": 0.2328, "high": 0.2329, "low": 0.2328, "close": 0.2329, "volume": 790.7, "quote_volume": 184.10903, "trades": 2, "taker_buy_volume": 790.7, "taker_buy_quote": 184.10903}, {"ts": 1769049720000, "open": 0.2328, "high": 0.233, "low": 0.2328, "close": 0.233, "volume": 3317.4, "quote_volume": 772.5542, "trades": 6, "taker_buy_volume": 3317.4, "taker_buy_quote": 772.5542}, {"ts": 1769049780000, "open": 0.233, "high": 0.2332, "low": 0.233, "close": 0.2332, "volume": 4257.1, "quote_volume": 992.34301, "trades": 7, "taker_buy_volume": 4257.1, "taker_buy_quote": 992.34301}, {"ts": 1769049840000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 450.0, "quote_volume": 104.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049900000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 450.0, "quote_volume": 104.895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049960000, "open": 0.233, "high": 0.233, "low": 0.2327, "close": 0.233, "volume": 7552.9, "quote_volume": 1758.31002, "trades": 10, "taker_buy_volume": 742.4, "taker_buy_quote": 172.9045}, {"ts": 1769050020000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 765.4, "quote_volume": 178.3382, "trades": 3, "taker_buy_volume": 765.4, "taker_buy_quote": 178.3382}, {"ts": 1769050080000, "open": 0.233, "high": 0.2333, "low": 0.233, "close": 0.2333, "volume": 5564.5, "quote_volume": 1297.59141, "trades": 12, "taker_buy_volume": 5564.5, "taker_buy_quote": 1297.59141}, {"ts": 1769050140000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050200000, "open": 0.2332, "high": 0.2332, "low": 0.2331, "close": 0.2331, "volume": 541.6, "quote_volume": 126.29196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050260000, "open": 0.2332, "high": 0.2332, "low": 0.2328, "close": 0.2328, "volume": 5001.6, "quote_volume": 1165.58329, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050320000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 450.0, "quote_volume": 104.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050500000, "open": 0.2328, "high": 0.2328, "low": 0.2327, "close": 0.2327, "volume": 595.0, "quote_volume": 138.4702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050560000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 382.4, "quote_volume": 89.02272, "trades": 1, "taker_buy_volume": 382.4, "taker_buy_quote": 89.02272}, {"ts": 1769050620000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050680000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050740000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 567.0, "quote_volume": 132.0543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050800000, "open": 0.2329, "high": 0.2329, "low": 0.2327, "close": 0.2327, "volume": 586.7, "quote_volume": 136.61509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050860000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050920000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 1171.3, "quote_volume": 272.67864, "trades": 4, "taker_buy_volume": 721.3, "taker_buy_quote": 167.91864}, {"ts": 1769050980000, "open": 0.2329, "high": 0.2331, "low": 0.2328, "close": 0.2331, "volume": 1122.6, "quote_volume": 261.54937, "trades": 4, "taker_buy_volume": 1029.9, "taker_buy_quote": 239.96881}, {"ts": 1769051040000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051100000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051160000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051220000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 169.7, "quote_volume": 39.60798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051280000, "open": 0.2337, "high": 0.2337, "low": 0.2334, "close": 0.2334, "volume": 3168.1, "quote_volume": 739.95405, "trades": 13, "taker_buy_volume": 740.3, "taker_buy_quote": 173.00811}, {"ts": 1769051340000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051400000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051460000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 47.0, "quote_volume": 10.9839, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 10.9839}, {"ts": 1769051520000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 304.2, "quote_volume": 71.12196, "trades": 2, "taker_buy_volume": 304.2, "taker_buy_quote": 71.12196}, {"ts": 1769051580000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051640000, "open": 0.2338, "high": 0.2339, "low": 0.2338, "close": 0.2339, "volume": 5178.1, "quote_volume": 1210.67219, "trades": 7, "taker_buy_volume": 5178.1, "taker_buy_quote": 1210.67219}, {"ts": 1769051700000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2335, "volume": 2759.0, "quote_volume": 644.40847, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051760000, "open": 0.2335, "high": 0.2335, "low": 0.2328, "close": 0.2328, "volume": 6970.4, "quote_volume": 1624.79997, "trades": 15, "taker_buy_volume": 1665.0, "taker_buy_quote": 388.233}, {"ts": 1769051820000, "open": 0.2327, "high": 0.233, "low": 0.2327, "close": 0.233, "volume": 1235.5, "quote_volume": 287.62452, "trades": 4, "taker_buy_volume": 785.5, "taker_buy_quote": 182.90952}, {"ts": 1769051880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051940000, "open": 0.2328, "high": 0.233, "low": 0.2328, "close": 0.233, "volume": 1104.3, "quote_volume": 257.19144, "trades": 3, "taker_buy_volume": 1104.3, "taker_buy_quote": 257.19144}, {"ts": 1769052000000, "open": 0.2331, "high": 0.2332, "low": 0.2331, "close": 0.2332, "volume": 1106.4, "quote_volume": 257.93398, "trades": 4, "taker_buy_volume": 1106.4, "taker_buy_quote": 257.93398}, {"ts": 1769052060000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 382.3, "quote_volume": 89.22882, "trades": 1, "taker_buy_volume": 382.3, "taker_buy_quote": 89.22882}, {"ts": 1769052120000, "open": 0.2335, "high": 0.2336, "low": 0.2335, "close": 0.2336, "volume": 1146.6, "quote_volume": 267.7593, "trades": 4, "taker_buy_volume": 1146.6, "taker_buy_quote": 267.7593}, {"ts": 1769052180000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052240000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052300000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052360000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052420000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052480000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052540000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052600000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 585.7, "quote_volume": 136.76095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052660000, "open": 0.2335, "high": 0.2335, "low": 0.233, "close": 0.233, "volume": 3239.4, "quote_volume": 755.64266, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052720000, "open": 0.233, "high": 0.2331, "low": 0.233, "close": 0.2331, "volume": 371.6, "quote_volume": 86.61496, "trades": 2, "taker_buy_volume": 321.6, "taker_buy_quote": 74.96496}, {"ts": 1769052780000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 3902.4, "quote_volume": 910.42992, "trades": 7, "taker_buy_volume": 2560.9, "taker_buy_quote": 597.45797}, {"ts": 1769052840000, "open": 0.2334, "high": 0.2334, "low": 0.2333, "close": 0.2333, "volume": 18472.6, "quote_volume": 4309.74758, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052900000, "open": 0.233, "high": 0.2331, "low": 0.2329, "close": 0.2329, "volume": 836.2, "quote_volume": 194.86167, "trades": 4, "taker_buy_volume": 317.3, "taker_buy_quote": 73.96263}, {"ts": 1769052960000, "open": 0.2328, "high": 0.2329, "low": 0.2327, "close": 0.2329, "volume": 4355.9, "quote_volume": 1014.32911, "trades": 8, "taker_buy_volume": 3905.9, "taker_buy_quote": 909.56911}, {"ts": 1769053020000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053080000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 381.4, "quote_volume": 88.98062, "trades": 1, "taker_buy_volume": 381.4, "taker_buy_quote": 88.98062}, {"ts": 1769053140000, "open": 0.2337, "high": 0.2337, "low": 0.2336, "close": 0.2336, "volume": 460.5, "quote_volume": 107.6178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053200000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2335, "volume": 450.4, "quote_volume": 105.2584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053260000, "open": 0.2338, "high": 0.2338, "low": 0.2336, "close": 0.2337, "volume": 5681.7, "quote_volume": 1328.04507, "trades": 16, "taker_buy_volume": 1350.0, "taker_buy_quote": 315.63}, {"ts": 1769053320000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053380000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053440000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053500000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053560000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053620000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 427.8, "quote_volume": 100.06242, "trades": 2, "taker_buy_volume": 259.1, "taker_buy_quote": 60.60349}, {"ts": 1769053680000, "open": 0.234, "high": 0.234, "low": 0.2338, "close": 0.2338, "volume": 2024.6, "quote_volume": 473.59391, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053740000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053800000, "open": 0.234, "high": 0.234, "low": 0.2339, "close": 0.2339, "volume": 831.5, "quote_volume": 194.53285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053860000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053920000, "open": 0.2342, "high": 0.2342, "low": 0.2334, "close": 0.2338, "volume": 21394.7, "quote_volume": 5003.63672, "trades": 44, "taker_buy_volume": 6864.7, "taker_buy_quote": 1606.85374}, {"ts": 1769053980000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054040000, "open": 0.234, "high": 0.2342, "low": 0.234, "close": 0.2342, "volume": 606.5, "quote_volume": 141.985, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 52.695}, {"ts": 1769054100000, "open": 0.2343, "high": 0.2346, "low": 0.234, "close": 0.2342, "volume": 19193.8, "quote_volume": 4495.52277, "trades": 60, "taker_buy_volume": 4541.8, "taker_buy_quote": 1064.40884}, {"ts": 1769054160000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054220000, "open": 0.2345, "high": 0.2345, "low": 0.234, "close": 0.2341, "volume": 5109.9, "quote_volume": 1197.25279, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054280000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 213.5, "quote_volume": 50.06575, "trades": 1, "taker_buy_volume": 213.5, "taker_buy_quote": 50.06575}, {"ts": 1769054340000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054400000, "open": 0.2342, "high": 0.2345, "low": 0.2342, "close": 0.2345, "volume": 3745.6, "quote_volume": 878.0195, "trades": 5, "taker_buy_volume": 3587.2, "taker_buy_quote": 840.92222}, {"ts": 1769054460000, "open": 0.2346, "high": 0.235, "low": 0.2342, "close": 0.2347, "volume": 40322.4, "quote_volume": 9461.13816, "trades": 77, "taker_buy_volume": 7556.2, "taker_buy_quote": 1773.976}, {"ts": 1769054520000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054580000, "open": 0.235, "high": 0.235, "low": 0.2344, "close": 0.2346, "volume": 10626.4, "quote_volume": 2493.97994, "trades": 36, "taker_buy_volume": 1315.2, "taker_buy_quote": 308.90595}, {"ts": 1769054640000, "open": 0.2347, "high": 0.2352, "low": 0.2347, "close": 0.235, "volume": 16607.9, "quote_volume": 3902.50819, "trades": 54, "taker_buy_volume": 5870.8, "taker_buy_quote": 1378.98848}, {"ts": 1769054700000, "open": 0.2351, "high": 0.2351, "low": 0.235, "close": 0.235, "volume": 867.0, "quote_volume": 203.79, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054760000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 4599.6, "quote_volume": 1080.906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054820000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 240.1, "quote_volume": 56.39949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054880000, "open": 0.2351, "high": 0.2352, "low": 0.2349, "close": 0.2349, "volume": 915.4, "quote_volume": 215.23155, "trades": 6, "taker_buy_volume": 830.3, "taker_buy_quote": 195.24156}, {"ts": 1769054940000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055000000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 698.5, "quote_volume": 164.21735, "trades": 2, "taker_buy_volume": 698.5, "taker_buy_quote": 164.21735}, {"ts": 1769055060000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 101.1, "quote_volume": 23.77872, "trades": 3, "taker_buy_volume": 101.1, "taker_buy_quote": 23.77872}, {"ts": 1769055120000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055180000, "open": 0.2351, "high": 0.2352, "low": 0.2351, "close": 0.2352, "volume": 933.7, "quote_volume": 219.56124, "trades": 16, "taker_buy_volume": 933.7, "taker_buy_quote": 219.56124}, {"ts": 1769055240000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055300000, "open": 0.2351, "high": 0.2351, "low": 0.235, "close": 0.235, "volume": 550.6, "quote_volume": 129.436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055360000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055420000, "open": 0.2345, "high": 0.2346, "low": 0.2343, "close": 0.2345, "volume": 20159.7, "quote_volume": 4725.83259, "trades": 18, "taker_buy_volume": 1327.2, "taker_buy_quote": 311.14862}, {"ts": 1769055480000, "open": 0.2344, "high": 0.2349, "low": 0.2344, "close": 0.2349, "volume": 2354.1, "quote_volume": 552.34081, "trades": 12, "taker_buy_volume": 2354.1, "taker_buy_quote": 552.34081}, {"ts": 1769055540000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 1960.1, "quote_volume": 460.23802, "trades": 10, "taker_buy_volume": 1960.1, "taker_buy_quote": 460.23802}, {"ts": 1769055600000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 242.5, "quote_volume": 56.96325, "trades": 1, "taker_buy_volume": 242.5, "taker_buy_quote": 56.96325}, {"ts": 1769055660000, "open": 0.2348, "high": 0.2349, "low": 0.2345, "close": 0.2349, "volume": 1767.3, "quote_volume": 414.97138, "trades": 8, "taker_buy_volume": 1703.4, "taker_buy_quote": 399.98683}, {"ts": 1769055720000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2349, "volume": 451.2, "quote_volume": 105.94188, "trades": 2, "taker_buy_volume": 451.2, "taker_buy_quote": 105.94188}, {"ts": 1769055780000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 758.9, "quote_volume": 178.26561, "trades": 3, "taker_buy_volume": 758.9, "taker_buy_quote": 178.26561}, {"ts": 1769055840000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 1905.3, "quote_volume": 447.39605, "trades": 5, "taker_buy_volume": 1905.3, "taker_buy_quote": 447.39605}, {"ts": 1769055900000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 319.1, "quote_volume": 74.95659, "trades": 1, "taker_buy_volume": 319.1, "taker_buy_quote": 74.95659}, {"ts": 1769055960000, "open": 0.2348, "high": 0.235, "low": 0.2348, "close": 0.2349, "volume": 1056.2, "quote_volume": 248.08177, "trades": 5, "taker_buy_volume": 1056.2, "taker_buy_quote": 248.08177}, {"ts": 1769056020000, "open": 0.2349, "high": 0.2349, "low": 0.2348, "close": 0.2349, "volume": 1898.4, "quote_volume": 445.88916, "trades": 4, "taker_buy_volume": 1898.4, "taker_buy_quote": 445.88916}, {"ts": 1769056080000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 971.8, "quote_volume": 228.373, "trades": 3, "taker_buy_volume": 971.8, "taker_buy_quote": 228.373}, {"ts": 1769056140000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056200000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056260000, "open": 0.235, "high": 0.2351, "low": 0.2349, "close": 0.235, "volume": 3469.8, "quote_volume": 815.17233, "trades": 8, "taker_buy_volume": 1162.3, "taker_buy_quote": 273.09558}, {"ts": 1769056320000, "open": 0.235, "high": 0.2351, "low": 0.235, "close": 0.235, "volume": 1058.9, "quote_volume": 248.85986, "trades": 4, "taker_buy_volume": 1058.9, "taker_buy_quote": 248.85986}, {"ts": 1769056380000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 1138.2, "quote_volume": 267.59082, "trades": 2, "taker_buy_volume": 1138.2, "taker_buy_quote": 267.59082}, {"ts": 1769056440000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 335.7, "quote_volume": 78.95664, "trades": 1, "taker_buy_volume": 335.7, "taker_buy_quote": 78.95664}, {"ts": 1769056500000, "open": 0.2351, "high": 0.2352, "low": 0.2351, "close": 0.2352, "volume": 1494.1, "quote_volume": 351.36732, "trades": 4, "taker_buy_volume": 1494.1, "taker_buy_quote": 351.36732}, {"ts": 1769056560000, "open": 0.2355, "high": 0.2356, "low": 0.2355, "close": 0.2356, "volume": 3315.6, "quote_volume": 781.03064, "trades": 6, "taker_buy_volume": 2188.9, "taker_buy_quote": 515.58012}, {"ts": 1769056620000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 94.1, "quote_volume": 22.14173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056680000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 29.0, "quote_volume": 6.8237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056740000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 1199.4, "quote_volume": 281.97894, "trades": 3, "taker_buy_volume": 749.4, "taker_buy_quote": 176.18394}, {"ts": 1769056800000, "open": 0.2352, "high": 0.2353, "low": 0.2352, "close": 0.2353, "volume": 1896.6, "quote_volume": 446.19411, "trades": 5, "taker_buy_volume": 1896.6, "taker_buy_quote": 446.19411}, {"ts": 1769056860000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 1072.8, "quote_volume": 252.42984, "trades": 2, "taker_buy_volume": 1072.8, "taker_buy_quote": 252.42984}, {"ts": 1769056920000, "open": 0.2352, "high": 0.2353, "low": 0.2352, "close": 0.2353, "volume": 2041.5, "quote_volume": 480.31995, "trades": 6, "taker_buy_volume": 2041.5, "taker_buy_quote": 480.31995}, {"ts": 1769056980000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 1196.2, "quote_volume": 281.46586, "trades": 3, "taker_buy_volume": 1196.2, "taker_buy_quote": 281.46586}, {"ts": 1769057040000, "open": 0.2352, "high": 0.2355, "low": 0.2351, "close": 0.2354, "volume": 4819.5, "quote_volume": 1133.52821, "trades": 9, "taker_buy_volume": 3541.3, "taker_buy_quote": 832.86493}, {"ts": 1769057100000, "open": 0.2355, "high": 0.2356, "low": 0.2355, "close": 0.2356, "volume": 10226.9, "quote_volume": 2408.80878, "trades": 12, "taker_buy_volume": 6588.0, "taker_buy_quote": 1551.79654}, {"ts": 1769057160000, "open": 0.2359, "high": 0.236, "low": 0.2357, "close": 0.2357, "volume": 3260.5, "quote_volume": 769.01166, "trades": 9, "taker_buy_volume": 1389.1, "taker_buy_quote": 327.69369}, {"ts": 1769057220000, "open": 0.2356, "high": 0.2356, "low": 0.2354, "close": 0.2355, "volume": 3259.0, "quote_volume": 767.25846, "trades": 14, "taker_buy_volume": 111.8, "taker_buy_quote": 26.34008}, {"ts": 1769057280000, "open": 0.2354, "high": 0.2355, "low": 0.2354, "close": 0.2355, "volume": 1337.5, "quote_volume": 314.9475, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 235.5}, {"ts": 1769057340000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057400000, "open": 0.2355, "high": 0.2357, "low": 0.2355, "close": 0.2357, "volume": 5580.7, "quote_volume": 1315.27087, "trades": 20, "taker_buy_volume": 5580.7, "taker_buy_quote": 1315.27087}, {"ts": 1769057460000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057520000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057580000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057640000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057700000, "open": 0.2357, "high": 0.2357, "low": 0.2356, "close": 0.2356, "volume": 473.3, "quote_volume": 111.55448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057760000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057820000, "open": 0.2355, "high": 0.2355, "low": 0.2354, "close": 0.2355, "volume": 2863.5, "quote_volume": 674.14666, "trades": 12, "taker_buy_volume": 450.1, "taker_buy_quote": 105.95355}, {"ts": 1769057880000, "open": 0.2355, "high": 0.2356, "low": 0.2355, "close": 0.2356, "volume": 861.7, "quote_volume": 202.97535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057940000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058000000, "open": 0.2356, "high": 0.2357, "low": 0.2356, "close": 0.2357, "volume": 758.1, "quote_volume": 178.63917, "trades": 2, "taker_buy_volume": 758.1, "taker_buy_quote": 178.63917}, {"ts": 1769058060000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058120000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058180000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058240000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058300000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 225.0, "quote_volume": 53.0325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058360000, "open": 0.2357, "high": 0.2357, "low": 0.2356, "close": 0.2356, "volume": 567.0, "quote_volume": 133.6302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058420000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058480000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 265.6, "quote_volume": 62.62848, "trades": 1, "taker_buy_volume": 265.6, "taker_buy_quote": 62.62848}, {"ts": 1769058540000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058600000, "open": 0.2359, "high": 0.236, "low": 0.2359, "close": 0.236, "volume": 1942.3, "quote_volume": 458.23357, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 212.355}, {"ts": 1769058660000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058720000, "open": 0.236, "high": 0.236, "low": 0.2359, "close": 0.2359, "volume": 1249.1, "quote_volume": 294.70769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058780000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058840000, "open": 0.2359, "high": 0.2361, "low": 0.2358, "close": 0.2361, "volume": 1399.8, "quote_volume": 330.12636, "trades": 4, "taker_buy_volume": 28.4, "taker_buy_quote": 6.70524}, {"ts": 1769058900000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 21.9, "quote_volume": 5.1684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058960000, "open": 0.236, "high": 0.236, "low": 0.2358, "close": 0.2358, "volume": 2498.4, "quote_volume": 589.30184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059020000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 28.0, "quote_volume": 6.6136, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 6.6136}, {"ts": 1769059080000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059140000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059200000, "open": 0.2357, "high": 0.2357, "low": 0.2356, "close": 0.2356, "volume": 2012.8, "quote_volume": 474.40402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059260000, "open": 0.2355, "high": 0.2355, "low": 0.235, "close": 0.235, "volume": 56214.4, "quote_volume": 13226.87496, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059320000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059380000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059440000, "open": 0.235, "high": 0.235, "low": 0.2345, "close": 0.2346, "volume": 3047.2, "quote_volume": 715.19868, "trades": 6, "taker_buy_volume": 594.7, "taker_buy_quote": 139.55193}, {"ts": 1769059500000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 179.3, "quote_volume": 42.08171, "trades": 1, "taker_buy_volume": 179.3, "taker_buy_quote": 42.08171}, {"ts": 1769059560000, "open": 0.2347, "high": 0.2347, "low": 0.2343, "close": 0.2345, "volume": 31603.6, "quote_volume": 7405.11116, "trades": 11, "taker_buy_volume": 30703.6, "taker_buy_quote": 7194.15116}, {"ts": 1769059620000, "open": 0.2344, "high": 0.2345, "low": 0.2344, "close": 0.2345, "volume": 441.6, "quote_volume": 103.54519, "trades": 6, "taker_buy_volume": 441.6, "taker_buy_quote": 103.54519}, {"ts": 1769059680000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 205.0, "quote_volume": 48.0725, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 48.0725}, {"ts": 1769059740000, "open": 0.2346, "high": 0.2346, "low": 0.2343, "close": 0.2343, "volume": 645.5, "quote_volume": 151.2993, "trades": 3, "taker_buy_volume": 195.5, "taker_buy_quote": 45.8643}, {"ts": 1769059800000, "open": 0.2343, "high": 0.2343, "low": 0.2338, "close": 0.234, "volume": 10555.4, "quote_volume": 2468.93943, "trades": 17, "taker_buy_volume": 555.4, "taker_buy_quote": 130.05462}, {"ts": 1769059860000, "open": 0.2337, "high": 0.2337, "low": 0.2332, "close": 0.2332, "volume": 61712.9, "quote_volume": 14400.52578, "trades": 23, "taker_buy_volume": 59176.1, "taker_buy_quote": 13808.71568}, {"ts": 1769059920000, "open": 0.2332, "high": 0.2332, "low": 0.2328, "close": 0.2329, "volume": 11780.7, "quote_volume": 2743.37406, "trades": 16, "taker_buy_volume": 643.5, "taker_buy_quote": 149.94184}, {"ts": 1769059980000, "open": 0.2329, "high": 0.2333, "low": 0.2329, "close": 0.2333, "volume": 8233.6, "quote_volume": 1917.74872, "trades": 9, "taker_buy_volume": 8233.6, "taker_buy_quote": 1917.74872}, {"ts": 1769060040000, "open": 0.2334, "high": 0.2335, "low": 0.2334, "close": 0.2335, "volume": 295.4, "quote_volume": 68.9614, "trades": 2, "taker_buy_volume": 295.4, "taker_buy_quote": 68.9614}, {"ts": 1769060100000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 275.4, "quote_volume": 64.27836, "trades": 3, "taker_buy_volume": 275.4, "taker_buy_quote": 64.27836}, {"ts": 1769060160000, "open": 0.233, "high": 0.2333, "low": 0.233, "close": 0.2333, "volume": 472.9, "quote_volume": 110.30473, "trades": 5, "taker_buy_volume": 442.9, "taker_buy_quote": 103.31473}, {"ts": 1769060220000, "open": 0.2332, "high": 0.2332, "low": 0.2331, "close": 0.2331, "volume": 314.5, "quote_volume": 73.32509, "trades": 2, "taker_buy_volume": 163.1, "taker_buy_quote": 38.01861}, {"ts": 1769060280000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 450.0, "quote_volume": 104.805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060340000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 64.5, "quote_volume": 15.02205, "trades": 1, "taker_buy_volume": 64.5, "taker_buy_quote": 15.02205}, {"ts": 1769060400000, "open": 0.2325, "high": 0.2326, "low": 0.2324, "close": 0.2326, "volume": 2185.3, "quote_volume": 508.01791, "trades": 10, "taker_buy_volume": 1798.4, "taker_buy_quote": 418.06366}, {"ts": 1769060460000, "open": 0.2326, "high": 0.2329, "low": 0.2325, "close": 0.2325, "volume": 36907.2, "quote_volume": 8585.13656, "trades": 47, "taker_buy_volume": 36407.2, "taker_buy_quote": 8468.88656}, {"ts": 1769060520000, "open": 0.2323, "high": 0.2323, "low": 0.2322, "close": 0.2323, "volume": 12530.9, "quote_volume": 2909.93673, "trades": 11, "taker_buy_volume": 290.5, "taker_buy_quote": 67.48315}, {"ts": 1769060580000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 9452.2, "quote_volume": 2193.85562, "trades": 6, "taker_buy_volume": 508.1, "taker_buy_quote": 117.93001}, {"ts": 1769060640000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 640.8, "quote_volume": 148.72968, "trades": 3, "taker_buy_volume": 640.8, "taker_buy_quote": 148.72968}, {"ts": 1769060700000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 77.6, "quote_volume": 17.99544, "trades": 1, "taker_buy_volume": 77.6, "taker_buy_quote": 17.99544}, {"ts": 1769060760000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 392.2, "quote_volume": 90.95118, "trades": 1, "taker_buy_volume": 392.2, "taker_buy_quote": 90.95118}, {"ts": 1769060820000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 552.4, "quote_volume": 127.93584, "trades": 2, "taker_buy_volume": 552.4, "taker_buy_quote": 127.93584}, {"ts": 1769060880000, "open": 0.2316, "high": 0.2316, "low": 0.2315, "close": 0.2316, "volume": 13678.9, "quote_volume": 3167.95629, "trades": 69, "taker_buy_volume": 13678.9, "taker_buy_quote": 3167.95629}, {"ts": 1769060940000, "open": 0.2316, "high": 0.2316, "low": 0.2314, "close": 0.2314, "volume": 1797.8, "quote_volume": 416.18408, "trades": 8, "taker_buy_volume": 1007.9, "taker_buy_quote": 233.35622}, {"ts": 1769061000000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061060000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 323.9, "quote_volume": 74.95046, "trades": 1, "taker_buy_volume": 323.9, "taker_buy_quote": 74.95046}, {"ts": 1769061120000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 1630.6, "quote_volume": 377.4839, "trades": 5, "taker_buy_volume": 1630.6, "taker_buy_quote": 377.4839}, {"ts": 1769061180000, "open": 0.2313, "high": 0.2313, "low": 0.2311, "close": 0.2311, "volume": 1828.1, "quote_volume": 422.77723, "trades": 7, "taker_buy_volume": 683.8, "taker_buy_quote": 158.11794}, {"ts": 1769061240000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061300000, "open": 0.2312, "high": 0.2313, "low": 0.2312, "close": 0.2313, "volume": 536.7, "quote_volume": 124.09371, "trades": 2, "taker_buy_volume": 536.7, "taker_buy_quote": 124.09371}, {"ts": 1769061360000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061420000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061480000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061540000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 1248.0, "quote_volume": 288.5376, "trades": 16, "taker_buy_volume": 1248.0, "taker_buy_quote": 288.5376}, {"ts": 1769061600000, "open": 0.2312, "high": 0.2318, "low": 0.2312, "close": 0.2318, "volume": 7123.8, "quote_volume": 1647.684, "trades": 77, "taker_buy_volume": 7102.2, "taker_buy_quote": 1642.67712}, {"ts": 1769061660000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 238.6, "quote_volume": 55.33134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061720000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 950.0, "quote_volume": 220.495, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 220.495}, {"ts": 1769061780000, "open": 0.2321, "high": 0.2321, "low": 0.2315, "close": 0.2321, "volume": 43377.7, "quote_volume": 10062.17501, "trades": 20, "taker_buy_volume": 23.5, "taker_buy_quote": 5.45435}, {"ts": 1769061840000, "open": 0.2321, "high": 0.2323, "low": 0.2321, "close": 0.2323, "volume": 1569.0, "quote_volume": 364.34661, "trades": 3, "taker_buy_volume": 1569.0, "taker_buy_quote": 364.34661}, {"ts": 1769061900000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061960000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062020000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 328.5, "quote_volume": 76.2777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062080000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062140000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062200000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062260000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062320000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062380000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062440000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062500000, "open": 0.2313, "high": 0.2315, "low": 0.2313, "close": 0.2315, "volume": 655.6, "quote_volume": 151.73028, "trades": 2, "taker_buy_volume": 655.6, "taker_buy_quote": 151.73028}, {"ts": 1769062560000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062620000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062680000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062740000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062800000, "open": 0.2314, "high": 0.2316, "low": 0.2314, "close": 0.2316, "volume": 956.5, "quote_volume": 221.3679, "trades": 3, "taker_buy_volume": 956.5, "taker_buy_quote": 221.3679}, {"ts": 1769062860000, "open": 0.2316, "high": 0.232, "low": 0.2316, "close": 0.232, "volume": 5160.9, "quote_volume": 1196.54163, "trades": 9, "taker_buy_volume": 4822.9, "taker_buy_quote": 1118.12563}, {"ts": 1769062920000, "open": 0.2321, "high": 0.2321, "low": 0.232, "close": 0.2321, "volume": 1462.0, "quote_volume": 339.274, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 104.445}, {"ts": 1769062980000, "open": 0.2317, "high": 0.2317, "low": 0.2314, "close": 0.2314, "volume": 7509.9, "quote_volume": 1738.59031, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063040000, "open": 0.2311, "high": 0.2311, "low": 0.2302, "close": 0.2309, "volume": 43079.2, "quote_volume": 9928.4625, "trades": 53, "taker_buy_volume": 14259.4, "taker_buy_quote": 3288.68104}, {"ts": 1769063100000, "open": 0.2309, "high": 0.231, "low": 0.2305, "close": 0.2309, "volume": 6278.6, "quote_volume": 1448.48914, "trades": 15, "taker_buy_volume": 1515.0, "taker_buy_quote": 349.8229}, {"ts": 1769063160000, "open": 0.2304, "high": 0.2306, "low": 0.2303, "close": 0.2306, "volume": 10860.8, "quote_volume": 2502.0748, "trades": 14, "taker_buy_volume": 5250.5, "taker_buy_quote": 1209.8561}, {"ts": 1769063220000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063280000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063340000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063400000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 93.8, "quote_volume": 21.63028, "trades": 1, "taker_buy_volume": 93.8, "taker_buy_quote": 21.63028}, {"ts": 1769063460000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063520000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063580000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063640000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063700000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063760000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 76.2, "quote_volume": 17.58696, "trades": 1, "taker_buy_volume": 76.2, "taker_buy_quote": 17.58696}, {"ts": 1769063820000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063880000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 27.2, "quote_volume": 6.27504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063940000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 393.7, "quote_volume": 90.90533, "trades": 1, "taker_buy_volume": 393.7, "taker_buy_quote": 90.90533}, {"ts": 1769064000000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 865.9, "quote_volume": 199.9779, "trades": 2, "taker_buy_volume": 865.9, "taker_buy_quote": 199.9779}, {"ts": 1769064060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064120000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064300000, "open": 0.2309, "high": 0.2311, "low": 0.2309, "close": 0.2311, "volume": 988.2, "quote_volume": 228.26988, "trades": 4, "taker_buy_volume": 988.2, "taker_buy_quote": 228.26988}, {"ts": 1769064360000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064420000, "open": 0.2311, "high": 0.2312, "low": 0.2311, "close": 0.2312, "volume": 1033.5, "quote_volume": 238.9002, "trades": 2, "taker_buy_volume": 1033.5, "taker_buy_quote": 238.9002}, {"ts": 1769064480000, "open": 0.2309, "high": 0.2309, "low": 0.2308, "close": 0.2308, "volume": 1078.0, "quote_volume": 248.8474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064540000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064600000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064660000, "open": 0.231, "high": 0.2311, "low": 0.231, "close": 0.2311, "volume": 943.0, "quote_volume": 217.8823, "trades": 3, "taker_buy_volume": 943.0, "taker_buy_quote": 217.8823}, {"ts": 1769064720000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064780000, "open": 0.2314, "high": 0.2318, "low": 0.2314, "close": 0.2318, "volume": 19503.4, "quote_volume": 4515.98654, "trades": 13, "taker_buy_volume": 6196.3, "taker_buy_quote": 1434.95798}, {"ts": 1769064840000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064900000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 541.2, "quote_volume": 125.34192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064960000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065020000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065080000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065140000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065200000, "open": 0.2317, "high": 0.2318, "low": 0.2317, "close": 0.2318, "volume": 925.5, "quote_volume": 214.4859, "trades": 4, "taker_buy_volume": 925.5, "taker_buy_quote": 214.4859}, {"ts": 1769065260000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065320000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065380000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065440000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065500000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065560000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065620000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065680000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065740000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065800000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 450.0, "quote_volume": 104.22, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 104.22}, {"ts": 1769065860000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 58.5, "quote_volume": 13.5369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065920000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065980000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 902.0, "quote_volume": 208.7228, "trades": 3, "taker_buy_volume": 510.5, "taker_buy_quote": 118.1297}, {"ts": 1769066040000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 631.8, "quote_volume": 146.2617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066100000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 375.2, "quote_volume": 86.78376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066160000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066220000, "open": 0.2306, "high": 0.2306, "low": 0.2303, "close": 0.2303, "volume": 10000.0, "quote_volume": 2303.72731, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066280000, "open": 0.2302, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 4783.6, "quote_volume": 1101.23041, "trades": 10, "taker_buy_volume": 3001.8, "taker_buy_quote": 691.19323}, {"ts": 1769066340000, "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 3620.6, "quote_volume": 833.15313, "trades": 4, "taker_buy_volume": 80.7, "taker_buy_quote": 18.57714}, {"ts": 1769066400000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 4220.7, "quote_volume": 971.2247, "trades": 5, "taker_buy_volume": 4220.7, "taker_buy_quote": 971.2247}, {"ts": 1769066460000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066520000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066580000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066640000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066700000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066760000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 24.8, "quote_volume": 5.70896, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 5.70896}, {"ts": 1769066820000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 21.8, "quote_volume": 5.01618, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 5.01618}, {"ts": 1769066880000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066940000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 39.1, "quote_volume": 9.00082, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 9.00082}, {"ts": 1769067000000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 4911.0, "quote_volume": 1128.93388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067060000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 3410.8, "quote_volume": 784.78008, "trades": 5, "taker_buy_volume": 3410.8, "taker_buy_quote": 784.78008}, {"ts": 1769067120000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067180000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067240000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067300000, "open": 0.2303, "high": 0.2305, "low": 0.2303, "close": 0.2305, "volume": 1403.3, "quote_volume": 323.32032, "trades": 4, "taker_buy_volume": 1403.3, "taker_buy_quote": 323.32032}, {"ts": 1769067360000, "open": 0.2307, "high": 0.2317, "low": 0.2307, "close": 0.2312, "volume": 19024.5, "quote_volume": 4399.72925, "trades": 31, "taker_buy_volume": 10742.3, "taker_buy_quote": 2484.50237}, {"ts": 1769067420000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067480000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 32.5, "quote_volume": 7.50425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067540000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067600000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067660000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 24.2, "quote_volume": 5.5902, "trades": 1, "taker_buy_volume": 24.2, "taker_buy_quote": 5.5902}, {"ts": 1769067720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067900000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067960000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 28.7, "quote_volume": 6.62109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068020000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 70.1, "quote_volume": 16.16506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068080000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068140000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 350.4, "quote_volume": 80.83728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068200000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 23.8, "quote_volume": 5.48828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068260000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068320000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068380000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068440000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068500000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068560000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2301, "volume": 2031.3, "quote_volume": 467.58713, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068620000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068680000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068740000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068800000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068860000, "open": 0.2305, "high": 0.2309, "low": 0.2305, "close": 0.2309, "volume": 1764.9, "quote_volume": 407.38923, "trades": 6, "taker_buy_volume": 1530.8, "taker_buy_quote": 353.38236}, {"ts": 1769068920000, "open": 0.2317, "high": 0.2318, "low": 0.2317, "close": 0.2318, "volume": 1095.5, "quote_volume": 253.85345, "trades": 3, "taker_buy_volume": 645.5, "taker_buy_quote": 149.58845}, {"ts": 1769068980000, "open": 0.2322, "high": 0.2328, "low": 0.2322, "close": 0.2328, "volume": 1820.9, "quote_volume": 423.16218, "trades": 4, "taker_buy_volume": 1820.9, "taker_buy_quote": 423.16218}, {"ts": 1769069040000, "open": 0.2328, "high": 0.2338, "low": 0.2328, "close": 0.2337, "volume": 56537.5, "quote_volume": 13184.41234, "trades": 67, "taker_buy_volume": 29299.1, "taker_buy_quote": 6831.76585}, {"ts": 1769069100000, "open": 0.2335, "high": 0.2336, "low": 0.2327, "close": 0.2336, "volume": 28178.6, "quote_volume": 6569.77097, "trades": 46, "taker_buy_volume": 10726.8, "taker_buy_quote": 2502.76923}, {"ts": 1769069160000, "open": 0.2335, "high": 0.2341, "low": 0.2335, "close": 0.2339, "volume": 8350.6, "quote_volume": 1951.81283, "trades": 23, "taker_buy_volume": 8350.6, "taker_buy_quote": 1951.81283}, {"ts": 1769069220000, "open": 0.2343, "high": 0.2345, "low": 0.234, "close": 0.234, "volume": 1523.1, "quote_volume": 356.89649, "trades": 17, "taker_buy_volume": 1082.9, "taker_buy_quote": 253.84131}, {"ts": 1769069280000, "open": 0.2343, "high": 0.2346, "low": 0.2343, "close": 0.2346, "volume": 524.3, "quote_volume": 122.93298, "trades": 3, "taker_buy_volume": 524.3, "taker_buy_quote": 122.93298}, {"ts": 1769069340000, "open": 0.2344, "high": 0.2346, "low": 0.2343, "close": 0.2345, "volume": 2081.4, "quote_volume": 488.03161, "trades": 14, "taker_buy_volume": 1407.5, "taker_buy_quote": 330.09845}, {"ts": 1769069400000, "open": 0.2342, "high": 0.2343, "low": 0.2338, "close": 0.2338, "volume": 6584.0, "quote_volume": 1541.31092, "trades": 18, "taker_buy_volume": 5423.6, "taker_buy_quote": 1269.74951}, {"ts": 1769069460000, "open": 0.2339, "high": 0.234, "low": 0.2336, "close": 0.2338, "volume": 2482.2, "quote_volume": 580.3868, "trades": 11, "taker_buy_volume": 1902.1, "taker_buy_quote": 444.79459}, {"ts": 1769069520000, "open": 0.2336, "high": 0.2346, "low": 0.2336, "close": 0.2341, "volume": 25518.3, "quote_volume": 5976.66839, "trades": 45, "taker_buy_volume": 11015.7, "taker_buy_quote": 2580.00472}, {"ts": 1769069580000, "open": 0.234, "high": 0.2342, "low": 0.2339, "close": 0.2339, "volume": 2479.7, "quote_volume": 580.39454, "trades": 11, "taker_buy_volume": 1792.7, "taker_buy_quote": 419.65893}, {"ts": 1769069640000, "open": 0.2339, "high": 0.2341, "low": 0.2339, "close": 0.234, "volume": 1792.6, "quote_volume": 419.42676, "trades": 12, "taker_buy_volume": 1349.2, "taker_buy_quote": 315.7155}, {"ts": 1769069700000, "open": 0.234, "high": 0.2342, "low": 0.2338, "close": 0.2342, "volume": 4863.9, "quote_volume": 1138.31953, "trades": 34, "taker_buy_volume": 4644.3, "taker_buy_quote": 1086.97705}, {"ts": 1769069760000, "open": 0.234, "high": 0.2342, "low": 0.234, "close": 0.2342, "volume": 565.0, "quote_volume": 132.24822, "trades": 7, "taker_buy_volume": 455.9, "taker_buy_quote": 106.71882}, {"ts": 1769069820000, "open": 0.2344, "high": 0.2345, "low": 0.2344, "close": 0.2345, "volume": 677.7, "quote_volume": 158.87565, "trades": 3, "taker_buy_volume": 677.7, "taker_buy_quote": 158.87565}, {"ts": 1769069880000, "open": 0.2345, "high": 0.2348, "low": 0.2345, "close": 0.2348, "volume": 4609.0, "quote_volume": 1080.98896, "trades": 11, "taker_buy_volume": 3329.2, "taker_buy_quote": 780.87586}, {"ts": 1769069940000, "open": 0.2351, "high": 0.2351, "low": 0.2348, "close": 0.2348, "volume": 602.3, "quote_volume": 141.58211, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070000000, "open": 0.2348, "high": 0.2351, "low": 0.2347, "close": 0.2351, "volume": 2744.3, "quote_volume": 644.40006, "trades": 11, "taker_buy_volume": 885.4, "taker_buy_quote": 208.0368}, {"ts": 1769070060000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 52.2, "quote_volume": 12.27222, "trades": 1, "taker_buy_volume": 52.2, "taker_buy_quote": 12.27222}, {"ts": 1769070120000, "open": 0.2346, "high": 0.2346, "low": 0.2344, "close": 0.2344, "volume": 2864.4, "quote_volume": 671.60184, "trades": 13, "taker_buy_volume": 878.2, "taker_buy_quote": 205.86476}, {"ts": 1769070180000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 311.0, "quote_volume": 72.9606, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 72.9606}, {"ts": 1769070240000, "open": 0.2346, "high": 0.2348, "low": 0.2346, "close": 0.2348, "volume": 941.1, "quote_volume": 220.86912, "trades": 5, "taker_buy_volume": 941.1, "taker_buy_quote": 220.86912}, {"ts": 1769070300000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2349, "volume": 501.8, "quote_volume": 117.82729, "trades": 6, "taker_buy_volume": 455.3, "taker_buy_quote": 106.90444}, {"ts": 1769070360000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070420000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 378.5, "quote_volume": 88.9475, "trades": 1, "taker_buy_volume": 378.5, "taker_buy_quote": 88.9475}, {"ts": 1769070480000, "open": 0.2349, "high": 0.235, "low": 0.2349, "close": 0.235, "volume": 778.4, "quote_volume": 182.88954, "trades": 2, "taker_buy_volume": 778.4, "taker_buy_quote": 182.88954}, {"ts": 1769070540000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070600000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070660000, "open": 0.2348, "high": 0.235, "low": 0.2347, "close": 0.2349, "volume": 1033.5, "quote_volume": 242.77437, "trades": 4, "taker_buy_volume": 370.1, "taker_buy_quote": 86.93649}, {"ts": 1769070720000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070780000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 450.0, "quote_volume": 105.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070840000, "open": 0.235, "high": 0.2351, "low": 0.235, "close": 0.2351, "volume": 871.3, "quote_volume": 204.79763, "trades": 2, "taker_buy_volume": 871.3, "taker_buy_quote": 204.79763}, {"ts": 1769070900000, "open": 0.2352, "high": 0.2357, "low": 0.2352, "close": 0.2355, "volume": 9565.9, "quote_volume": 2252.5644, "trades": 20, "taker_buy_volume": 3132.3, "taker_buy_quote": 737.8032}, {"ts": 1769070960000, "open": 0.2356, "high": 0.2356, "low": 0.2352, "close": 0.2352, "volume": 7145.4, "quote_volume": 1681.50244, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071020000, "open": 0.2353, "high": 0.2354, "low": 0.2352, "close": 0.2352, "volume": 1426.6, "quote_volume": 335.68664, "trades": 4, "taker_buy_volume": 1426.6, "taker_buy_quote": 335.68664}, {"ts": 1769071080000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 378.1, "quote_volume": 88.96693, "trades": 1, "taker_buy_volume": 378.1, "taker_buy_quote": 88.96693}, {"ts": 1769071140000, "open": 0.2353, "high": 0.2354, "low": 0.2353, "close": 0.2354, "volume": 553.7, "quote_volume": 130.30317, "trades": 3, "taker_buy_volume": 553.7, "taker_buy_quote": 130.30317}, {"ts": 1769071200000, "open": 0.2354, "high": 0.2355, "low": 0.2354, "close": 0.2355, "volume": 403.8, "quote_volume": 95.05708, "trades": 2, "taker_buy_volume": 403.8, "taker_buy_quote": 95.05708}, {"ts": 1769071260000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071320000, "open": 0.2355, "high": 0.2356, "low": 0.2351, "close": 0.2353, "volume": 5048.5, "quote_volume": 1188.29955, "trades": 18, "taker_buy_volume": 3202.8, "taker_buy_quote": 754.23118}, {"ts": 1769071380000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 378.0, "quote_volume": 88.9812, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 88.9812}, {"ts": 1769071440000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071500000, "open": 0.2355, "high": 0.2358, "low": 0.2352, "close": 0.2355, "volume": 15821.4, "quote_volume": 3726.60038, "trades": 64, "taker_buy_volume": 3570.2, "taker_buy_quote": 841.1917}, {"ts": 1769071560000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 450.0, "quote_volume": 106.02, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 106.02}, {"ts": 1769071620000, "open": 0.2357, "high": 0.2362, "low": 0.2355, "close": 0.2358, "volume": 16014.5, "quote_volume": 3776.60408, "trades": 55, "taker_buy_volume": 3158.4, "taker_buy_quote": 745.3344}, {"ts": 1769071680000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 2483.4, "quote_volume": 585.58572, "trades": 30, "taker_buy_volume": 804.1, "taker_buy_quote": 189.60678}, {"ts": 1769071740000, "open": 0.236, "high": 0.236, "low": 0.2356, "close": 0.2356, "volume": 2558.0, "quote_volume": 603.2021, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071800000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 807.7, "quote_volume": 190.69797, "trades": 7, "taker_buy_volume": 807.7, "taker_buy_quote": 190.69797}, {"ts": 1769071860000, "open": 0.2361, "high": 0.2361, "low": 0.2359, "close": 0.2359, "volume": 108.8, "quote_volume": 25.67438, "trades": 3, "taker_buy_volume": 42.3, "taker_buy_quote": 9.98703}, {"ts": 1769071920000, "open": 0.2362, "high": 0.2363, "low": 0.2361, "close": 0.2361, "volume": 1325.5, "quote_volume": 313.12563, "trades": 9, "taker_buy_volume": 642.3, "taker_buy_quote": 151.71126}, {"ts": 1769071980000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072040000, "open": 0.2364, "high": 0.2364, "low": 0.2361, "close": 0.2362, "volume": 3919.2, "quote_volume": 926.2517, "trades": 52, "taker_buy_volume": 337.4, "taker_buy_quote": 79.76136}, {"ts": 1769072100000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072160000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 159.3, "quote_volume": 37.62666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072220000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072280000, "open": 0.2359, "high": 0.236, "low": 0.2356, "close": 0.2357, "volume": 6257.2, "quote_volume": 1475.04988, "trades": 10, "taker_buy_volume": 1539.5, "taker_buy_quote": 362.9956}, {"ts": 1769072340000, "open": 0.2356, "high": 0.2359, "low": 0.2354, "close": 0.2359, "volume": 39986.0, "quote_volume": 9416.24234, "trades": 29, "taker_buy_volume": 39986.0, "taker_buy_quote": 9416.24234}, {"ts": 1769072400000, "open": 0.236, "high": 0.2362, "low": 0.236, "close": 0.2362, "volume": 823.4, "quote_volume": 194.36566, "trades": 4, "taker_buy_volume": 823.4, "taker_buy_quote": 194.36566}, {"ts": 1769072460000, "open": 0.2366, "high": 0.2367, "low": 0.2361, "close": 0.2363, "volume": 14225.4, "quote_volume": 3362.59206, "trades": 20, "taker_buy_volume": 1407.4, "taker_buy_quote": 332.83182}, {"ts": 1769072520000, "open": 0.2361, "high": 0.2364, "low": 0.2361, "close": 0.2364, "volume": 1081.5, "quote_volume": 255.42794, "trades": 4, "taker_buy_volume": 1081.5, "taker_buy_quote": 255.42794}, {"ts": 1769072580000, "open": 0.2362, "high": 0.2362, "low": 0.236, "close": 0.2361, "volume": 468.6, "quote_volume": 110.62878, "trades": 4, "taker_buy_volume": 287.8, "taker_buy_quote": 67.94958}, {"ts": 1769072640000, "open": 0.2362, "high": 0.2364, "low": 0.2362, "close": 0.2364, "volume": 2984.2, "quote_volume": 705.15232, "trades": 7, "taker_buy_volume": 2984.2, "taker_buy_quote": 705.15232}, {"ts": 1769072700000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072760000, "open": 0.2367, "high": 0.237, "low": 0.2363, "close": 0.2366, "volume": 6686.6, "quote_volume": 1582.0774, "trades": 31, "taker_buy_volume": 548.7, "taker_buy_quote": 129.9969}, {"ts": 1769072820000, "open": 0.2369, "high": 0.2369, "low": 0.2367, "close": 0.2367, "volume": 1897.7, "quote_volume": 449.39156, "trades": 15, "taker_buy_volume": 337.4, "taker_buy_quote": 79.93006}, {"ts": 1769072880000, "open": 0.2369, "high": 0.2375, "low": 0.2361, "close": 0.2361, "volume": 66607.4, "quote_volume": 15769.82827, "trades": 78, "taker_buy_volume": 14477.2, "taker_buy_quote": 3426.91705}, {"ts": 1769072940000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 3540.2, "quote_volume": 836.90328, "trades": 3, "taker_buy_volume": 3540.2, "taker_buy_quote": 836.90328}, {"ts": 1769073000000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073060000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073120000, "open": 0.2366, "high": 0.2367, "low": 0.2366, "close": 0.2367, "volume": 827.3, "quote_volume": 195.77691, "trades": 2, "taker_buy_volume": 377.3, "taker_buy_quote": 89.30691}, {"ts": 1769073180000, "open": 0.2365, "high": 0.2365, "low": 0.2362, "close": 0.2362, "volume": 1663.0, "quote_volume": 393.01643, "trades": 10, "taker_buy_volume": 1377.8, "taker_buy_quote": 325.62192}, {"ts": 1769073240000, "open": 0.2364, "high": 0.2367, "low": 0.2364, "close": 0.2366, "volume": 4006.6, "quote_volume": 947.89197, "trades": 6, "taker_buy_volume": 4006.6, "taker_buy_quote": 947.89197}, {"ts": 1769073300000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 317.1, "quote_volume": 74.96244, "trades": 1, "taker_buy_volume": 317.1, "taker_buy_quote": 74.96244}, {"ts": 1769073360000, "open": 0.2363, "high": 0.2363, "low": 0.2358, "close": 0.2358, "volume": 1516.1, "quote_volume": 357.8912, "trades": 6, "taker_buy_volume": 1039.0, "taker_buy_quote": 245.15789}, {"ts": 1769073420000, "open": 0.2355, "high": 0.2356, "low": 0.2355, "close": 0.2356, "volume": 710.1, "quote_volume": 167.26646, "trades": 2, "taker_buy_volume": 710.1, "taker_buy_quote": 167.26646}, {"ts": 1769073480000, "open": 0.2354, "high": 0.2354, "low": 0.2344, "close": 0.2346, "volume": 24467.9, "quote_volume": 5753.9662, "trades": 24, "taker_buy_volume": 1368.1, "taker_buy_quote": 321.31842}, {"ts": 1769073540000, "open": 0.2345, "high": 0.2349, "low": 0.2345, "close": 0.2349, "volume": 9280.0, "quote_volume": 2177.85097, "trades": 11, "taker_buy_volume": 8605.0, "taker_buy_quote": 2019.56347}, {"ts": 1769073600000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 548.2, "quote_volume": 128.60772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073660000, "open": 0.2345, "high": 0.2346, "low": 0.2345, "close": 0.2346, "volume": 1076.6, "quote_volume": 252.51538, "trades": 6, "taker_buy_volume": 1076.6, "taker_buy_quote": 252.51538}, {"ts": 1769073720000, "open": 0.2345, "high": 0.2348, "low": 0.2345, "close": 0.2347, "volume": 2069.1, "quote_volume": 485.43577, "trades": 9, "taker_buy_volume": 2042.6, "taker_buy_quote": 479.21622}, {"ts": 1769073780000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073840000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 161.2, "quote_volume": 37.882, "trades": 1, "taker_buy_volume": 161.2, "taker_buy_quote": 37.882}, {"ts": 1769073900000, "open": 0.235, "high": 0.2352, "low": 0.235, "close": 0.2352, "volume": 1359.8, "quote_volume": 319.63518, "trades": 4, "taker_buy_volume": 1359.8, "taker_buy_quote": 319.63518}, {"ts": 1769073960000, "open": 0.2353, "high": 0.2353, "low": 0.2351, "close": 0.2351, "volume": 592.0, "quote_volume": 139.28408, "trades": 3, "taker_buy_volume": 524.4, "taker_buy_quote": 123.39132}, {"ts": 1769074020000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074080000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 450.0, "quote_volume": 106.02, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 106.02}, {"ts": 1769074140000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074200000, "open": 0.2355, "high": 0.2355, "low": 0.2354, "close": 0.2354, "volume": 1502.7, "quote_volume": 353.78058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074260000, "open": 0.2356, "high": 0.2357, "low": 0.2354, "close": 0.2354, "volume": 1163.8, "quote_volume": 274.11875, "trades": 5, "taker_buy_volume": 405.0, "taker_buy_quote": 95.45223}, {"ts": 1769074320000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074380000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074440000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074500000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074560000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074620000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074680000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 74.4, "quote_volume": 17.484, "trades": 1, "taker_buy_volume": 74.4, "taker_buy_quote": 17.484}, {"ts": 1769074740000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074800000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074860000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074980000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 344.8, "quote_volume": 80.95904, "trades": 1, "taker_buy_volume": 344.8, "taker_buy_quote": 80.95904}, {"ts": 1769075040000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075100000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2349, "volume": 519.9, "quote_volume": 122.07951, "trades": 2, "taker_buy_volume": 519.9, "taker_buy_quote": 122.07951}, {"ts": 1769075160000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 3056.8, "quote_volume": 718.348, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075280000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075340000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075400000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 40.0, "quote_volume": 9.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075460000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075520000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075580000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075640000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075700000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075760000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075820000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 8104.6, "quote_volume": 1900.5287, "trades": 5, "taker_buy_volume": 8104.6, "taker_buy_quote": 1900.5287}, {"ts": 1769075880000, "open": 0.2345, "high": 0.2347, "low": 0.2345, "close": 0.2347, "volume": 566.2, "quote_volume": 132.85594, "trades": 5, "taker_buy_volume": 535.0, "taker_buy_quote": 125.53954}, {"ts": 1769075940000, "open": 0.2346, "high": 0.2346, "low": 0.2343, "close": 0.2343, "volume": 5412.5, "quote_volume": 1268.66545, "trades": 16, "taker_buy_volume": 1363.7, "taker_buy_quote": 319.51491}, {"ts": 1769076000000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076060000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076120000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076180000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076240000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076300000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076360000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076420000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076480000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076540000, "open": 0.2341, "high": 0.2344, "low": 0.2341, "close": 0.2344, "volume": 7970.9, "quote_volume": 1867.65094, "trades": 10, "taker_buy_volume": 7970.9, "taker_buy_quote": 1867.65094}, {"ts": 1769076600000, "open": 0.2341, "high": 0.2341, "low": 0.2339, "close": 0.2339, "volume": 484.3, "quote_volume": 113.36777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076660000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076720000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076780000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076840000, "open": 0.2339, "high": 0.2339, "low": 0.2336, "close": 0.2336, "volume": 2248.2, "quote_volume": 525.54065, "trades": 6, "taker_buy_volume": 357.1, "taker_buy_quote": 83.42283}, {"ts": 1769076900000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 338.0, "quote_volume": 78.9568, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 78.9568}, {"ts": 1769076960000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077020000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077080000, "open": 0.2332, "high": 0.2333, "low": 0.233, "close": 0.2333, "volume": 2210.5, "quote_volume": 515.30276, "trades": 9, "taker_buy_volume": 199.9, "taker_buy_quote": 46.63667}, {"ts": 1769077140000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 504.0, "quote_volume": 117.5832, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 104.985}, {"ts": 1769077200000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 1513.0, "quote_volume": 352.8316, "trades": 4, "taker_buy_volume": 559.1, "taker_buy_quote": 130.38212}, {"ts": 1769077260000, "open": 0.2333, "high": 0.2337, "low": 0.2333, "close": 0.2337, "volume": 2831.8, "quote_volume": 661.15012, "trades": 9, "taker_buy_volume": 2831.8, "taker_buy_quote": 661.15012}, {"ts": 1769077320000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077380000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077440000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077500000, "open": 0.2331, "high": 0.2332, "low": 0.2331, "close": 0.2332, "volume": 949.2, "quote_volume": 221.30844, "trades": 3, "taker_buy_volume": 949.2, "taker_buy_quote": 221.30844}, {"ts": 1769077560000, "open": 0.2331, "high": 0.2331, "low": 0.233, "close": 0.233, "volume": 659.8, "quote_volume": 153.7784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077620000, "open": 0.2331, "high": 0.2337, "low": 0.233, "close": 0.2337, "volume": 7579.1, "quote_volume": 1768.96172, "trades": 16, "taker_buy_volume": 6539.5, "taker_buy_quote": 1526.68992}, {"ts": 1769077680000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077740000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077800000, "open": 0.2332, "high": 0.2333, "low": 0.2332, "close": 0.2333, "volume": 949.9, "quote_volume": 221.56688, "trades": 7, "taker_buy_volume": 949.9, "taker_buy_quote": 221.56688}, {"ts": 1769077860000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077920000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077980000, "open": 0.2332, "high": 0.2333, "low": 0.2332, "close": 0.2333, "volume": 768.8, "quote_volume": 179.33725, "trades": 6, "taker_buy_volume": 768.8, "taker_buy_quote": 179.33725}, {"ts": 1769078040000, "open": 0.2331, "high": 0.2334, "low": 0.2331, "close": 0.2334, "volume": 3719.5, "quote_volume": 867.30832, "trades": 15, "taker_buy_volume": 2369.5, "taker_buy_quote": 552.62332}, {"ts": 1769078100000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078160000, "open": 0.2335, "high": 0.234, "low": 0.2335, "close": 0.234, "volume": 2684.5, "quote_volume": 627.69063, "trades": 6, "taker_buy_volume": 2459.5, "taker_buy_quote": 575.04063}, {"ts": 1769078220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078280000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 46.9, "quote_volume": 10.96522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078340000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 327.4, "quote_volume": 76.54612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078400000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078460000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 81.3, "quote_volume": 18.98355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078520000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078580000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 42.2, "quote_volume": 9.87058, "trades": 1, "taker_buy_volume": 42.2, "taker_buy_quote": 9.87058}, {"ts": 1769078640000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078700000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 33.2, "quote_volume": 7.7522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078760000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078820000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078880000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078940000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079000000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079060000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079120000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 1580.3, "quote_volume": 369.00005, "trades": 6, "taker_buy_volume": 456.4, "taker_buy_quote": 106.5694}, {"ts": 1769079180000, "open": 0.2336, "high": 0.2336, "low": 0.2333, "close": 0.2333, "volume": 9528.2, "quote_volume": 2223.18321, "trades": 13, "taker_buy_volume": 237.9, "taker_buy_quote": 55.57344}, {"ts": 1769079240000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 52.0, "quote_volume": 12.1368, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 12.1368}, {"ts": 1769079300000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079360000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079420000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 57.1, "quote_volume": 13.31572, "trades": 1, "taker_buy_volume": 57.1, "taker_buy_quote": 13.31572}, {"ts": 1769079480000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079540000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 1037.7, "quote_volume": 242.09541, "trades": 5, "taker_buy_volume": 1037.7, "taker_buy_quote": 242.09541}, {"ts": 1769079600000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079660000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079720000, "open": 0.233, "high": 0.2331, "low": 0.233, "close": 0.2331, "volume": 276.4, "quote_volume": 64.41502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079780000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079840000, "open": 0.2331, "high": 0.2331, "low": 0.2328, "close": 0.233, "volume": 10811.9, "quote_volume": 2519.11266, "trades": 9, "taker_buy_volume": 1537.8, "taker_buy_quote": 358.2624}, {"ts": 1769079900000, "open": 0.2327, "high": 0.2333, "low": 0.2327, "close": 0.2333, "volume": 3208.4, "quote_volume": 747.88109, "trades": 10, "taker_buy_volume": 3010.1, "taker_buy_quote": 701.73668}, {"ts": 1769079960000, "open": 0.2332, "high": 0.2333, "low": 0.2332, "close": 0.2333, "volume": 768.2, "quote_volume": 179.17606, "trades": 2, "taker_buy_volume": 768.2, "taker_buy_quote": 179.17606}, {"ts": 1769080020000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080080000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 317.1, "quote_volume": 73.94772, "trades": 1, "taker_buy_volume": 317.1, "taker_buy_quote": 73.94772}, {"ts": 1769080140000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 26.9, "quote_volume": 6.26501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080200000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 46.8, "quote_volume": 10.91376, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.91376}, {"ts": 1769080260000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080320000, "open": 0.2329, "high": 0.2331, "low": 0.2329, "close": 0.233, "volume": 2818.0, "quote_volume": 656.52278, "trades": 9, "taker_buy_volume": 2818.0, "taker_buy_quote": 656.52278}, {"ts": 1769080380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080440000, "open": 0.2325, "high": 0.2325, "low": 0.2322, "close": 0.2322, "volume": 575.1, "quote_volume": 133.68078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080500000, "open": 0.2322, "high": 0.2323, "low": 0.2321, "close": 0.2323, "volume": 2197.9, "quote_volume": 510.37482, "trades": 13, "taker_buy_volume": 1606.9, "taker_buy_quote": 373.16388}, {"ts": 1769080560000, "open": 0.2321, "high": 0.2326, "low": 0.2321, "close": 0.2326, "volume": 9080.5, "quote_volume": 2109.1468, "trades": 12, "taker_buy_volume": 3490.8, "taker_buy_quote": 811.77743}, {"ts": 1769080620000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080680000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080740000, "open": 0.2323, "high": 0.2323, "low": 0.2322, "close": 0.2322, "volume": 503.0, "quote_volume": 116.8416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080800000, "open": 0.2324, "high": 0.2324, "low": 0.2323, "close": 0.2323, "volume": 1000.0, "quote_volume": 232.345, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 11.615}, {"ts": 1769080860000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 112.5, "quote_volume": 26.13375, "trades": 1, "taker_buy_volume": 112.5, "taker_buy_quote": 26.13375}, {"ts": 1769080920000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080980000, "open": 0.2322, "high": 0.2322, "low": 0.2321, "close": 0.2322, "volume": 1959.8, "quote_volume": 454.95177, "trades": 13, "taker_buy_volume": 1959.8, "taker_buy_quote": 454.95177}, {"ts": 1769081040000, "open": 0.2321, "high": 0.2322, "low": 0.232, "close": 0.2321, "volume": 1241.9, "quote_volume": 288.1866, "trades": 8, "taker_buy_volume": 1241.9, "taker_buy_quote": 288.1866}, {"ts": 1769081100000, "open": 0.2319, "high": 0.2322, "low": 0.2319, "close": 0.2322, "volume": 1550.3, "quote_volume": 359.75248, "trades": 5, "taker_buy_volume": 1550.3, "taker_buy_quote": 359.75248}, {"ts": 1769081160000, "open": 0.2318, "high": 0.2319, "low": 0.2318, "close": 0.2319, "volume": 548.1, "quote_volume": 127.05939, "trades": 3, "taker_buy_volume": 548.1, "taker_buy_quote": 127.05939}, {"ts": 1769081220000, "open": 0.2318, "high": 0.232, "low": 0.2318, "close": 0.232, "volume": 952.7, "quote_volume": 220.881, "trades": 4, "taker_buy_volume": 952.7, "taker_buy_quote": 220.881}, {"ts": 1769081280000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 109.1, "quote_volume": 25.30029, "trades": 2, "taker_buy_volume": 109.1, "taker_buy_quote": 25.30029}, {"ts": 1769081340000, "open": 0.2319, "high": 0.232, "low": 0.2319, "close": 0.232, "volume": 2585.2, "quote_volume": 599.67069, "trades": 7, "taker_buy_volume": 2585.2, "taker_buy_quote": 599.67069}, {"ts": 1769081400000, "open": 0.2319, "high": 0.2322, "low": 0.2319, "close": 0.2322, "volume": 2711.7, "quote_volume": 629.26755, "trades": 12, "taker_buy_volume": 2711.7, "taker_buy_quote": 629.26755}, {"ts": 1769081460000, "open": 0.2323, "high": 0.2326, "low": 0.2321, "close": 0.2321, "volume": 5131.8, "quote_volume": 1192.48985, "trades": 12, "taker_buy_volume": 4216.1, "taker_buy_quote": 979.94289}, {"ts": 1769081520000, "open": 0.232, "high": 0.232, "low": 0.2318, "close": 0.2318, "volume": 1999.6, "quote_volume": 463.73087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081580000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 344.2, "quote_volume": 79.95766, "trades": 1, "taker_buy_volume": 344.2, "taker_buy_quote": 79.95766}, {"ts": 1769081640000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081700000, "open": 0.2319, "high": 0.2322, "low": 0.2318, "close": 0.2322, "volume": 4703.7, "quote_volume": 1091.46395, "trades": 17, "taker_buy_volume": 4436.5, "taker_buy_quote": 1029.50027}, {"ts": 1769081760000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 52.0, "quote_volume": 12.0588, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 12.0588}, {"ts": 1769081820000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081880000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 43.8, "quote_volume": 10.14846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081940000, "open": 0.2317, "high": 0.2317, "low": 0.2316, "close": 0.2316, "volume": 870.4, "quote_volume": 201.62526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082000000, "open": 0.2318, "high": 0.2319, "low": 0.2318, "close": 0.2318, "volume": 1333.7, "quote_volume": 309.1963, "trades": 5, "taker_buy_volume": 1333.7, "taker_buy_quote": 309.1963}, {"ts": 1769082060000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082120000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 46.0, "quote_volume": 10.6536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082180000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 180.8, "quote_volume": 41.90944, "trades": 3, "taker_buy_volume": 180.8, "taker_buy_quote": 41.90944}, {"ts": 1769082240000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082300000, "open": 0.2319, "high": 0.2322, "low": 0.2319, "close": 0.2322, "volume": 716.6, "quote_volume": 166.32957, "trades": 4, "taker_buy_volume": 716.6, "taker_buy_quote": 166.32957}, {"ts": 1769082360000, "open": 0.2319, "high": 0.2322, "low": 0.2319, "close": 0.232, "volume": 1414.7, "quote_volume": 328.25212, "trades": 6, "taker_buy_volume": 1414.7, "taker_buy_quote": 328.25212}, {"ts": 1769082420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082480000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 110.2, "quote_volume": 25.54436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082540000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082600000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082660000, "open": 0.2319, "high": 0.2322, "low": 0.2319, "close": 0.232, "volume": 4378.1, "quote_volume": 1016.12351, "trades": 10, "taker_buy_volume": 4078.1, "taker_buy_quote": 946.53851}, {"ts": 1769082720000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 314.2, "quote_volume": 72.95724, "trades": 1, "taker_buy_volume": 314.2, "taker_buy_quote": 72.95724}, {"ts": 1769082780000, "open": 0.2319, "high": 0.2319, "low": 0.2316, "close": 0.2318, "volume": 21216.5, "quote_volume": 4915.16004, "trades": 17, "taker_buy_volume": 2479.5, "taker_buy_quote": 574.71144}, {"ts": 1769082840000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082900000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082960000, "open": 0.2319, "high": 0.232, "low": 0.2319, "close": 0.232, "volume": 2397.9, "quote_volume": 556.18588, "trades": 8, "taker_buy_volume": 2397.9, "taker_buy_quote": 556.18588}, {"ts": 1769083020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 102.2, "quote_volume": 23.7104, "trades": 2, "taker_buy_volume": 102.2, "taker_buy_quote": 23.7104}, {"ts": 1769083080000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083200000, "open": 0.2316, "high": 0.2318, "low": 0.2316, "close": 0.2317, "volume": 1949.8, "quote_volume": 451.78517, "trades": 6, "taker_buy_volume": 1949.8, "taker_buy_quote": 451.78517}, {"ts": 1769083260000, "open": 0.2317, "high": 0.2318, "low": 0.2317, "close": 0.2318, "volume": 719.8, "quote_volume": 166.82164, "trades": 3, "taker_buy_volume": 719.8, "taker_buy_quote": 166.82164}, {"ts": 1769083320000, "open": 0.232, "high": 0.2323, "low": 0.2318, "close": 0.2323, "volume": 2936.5, "quote_volume": 681.62757, "trades": 10, "taker_buy_volume": 2936.5, "taker_buy_quote": 681.62757}, {"ts": 1769083380000, "open": 0.2324, "high": 0.2334, "low": 0.2324, "close": 0.2334, "volume": 1203.2, "quote_volume": 280.05398, "trades": 7, "taker_buy_volume": 1203.2, "taker_buy_quote": 280.05398}, {"ts": 1769083440000, "open": 0.2337, "high": 0.2339, "low": 0.2333, "close": 0.2338, "volume": 16805.3, "quote_volume": 3926.59111, "trades": 22, "taker_buy_volume": 10816.4, "taker_buy_quote": 2528.65849}, {"ts": 1769083500000, "open": 0.2341, "high": 0.2357, "low": 0.2341, "close": 0.2356, "volume": 13158.7, "quote_volume": 3086.73396, "trades": 21, "taker_buy_volume": 12283.0, "taker_buy_quote": 2880.38314}, {"ts": 1769083560000, "open": 0.2354, "high": 0.2365, "low": 0.235, "close": 0.2361, "volume": 51016.1, "quote_volume": 12013.27701, "trades": 76, "taker_buy_volume": 32476.9, "taker_buy_quote": 7646.33944}, {"ts": 1769083620000, "open": 0.2364, "high": 0.2364, "low": 0.2355, "close": 0.2356, "volume": 12125.8, "quote_volume": 2860.38921, "trades": 38, "taker_buy_volume": 1630.2, "taker_buy_quote": 384.31245}, {"ts": 1769083680000, "open": 0.2357, "high": 0.2359, "low": 0.2354, "close": 0.2358, "volume": 5589.4, "quote_volume": 1317.73961, "trades": 26, "taker_buy_volume": 5293.6, "taker_buy_quote": 1248.04304}, {"ts": 1769083740000, "open": 0.2359, "high": 0.2362, "low": 0.2359, "close": 0.2362, "volume": 9258.8, "quote_volume": 2185.53032, "trades": 25, "taker_buy_volume": 9258.8, "taker_buy_quote": 2185.53032}, {"ts": 1769083800000, "open": 0.2362, "high": 0.2365, "low": 0.2362, "close": 0.2362, "volume": 3892.3, "quote_volume": 919.90986, "trades": 8, "taker_buy_volume": 2544.0, "taker_buy_quote": 601.3964}, {"ts": 1769083860000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083920000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083980000, "open": 0.2365, "high": 0.2368, "low": 0.2364, "close": 0.2365, "volume": 5067.1, "quote_volume": 1199.24443, "trades": 23, "taker_buy_volume": 4325.6, "taker_buy_quote": 1023.83988}, {"ts": 1769084040000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084100000, "open": 0.2365, "high": 0.2369, "low": 0.2365, "close": 0.2365, "volume": 6408.8, "quote_volume": 1516.88389, "trades": 19, "taker_buy_volume": 1604.5, "taker_buy_quote": 379.9456}, {"ts": 1769084160000, "open": 0.2366, "high": 0.2367, "low": 0.2366, "close": 0.2367, "volume": 72.3, "quote_volume": 17.10872, "trades": 2, "taker_buy_volume": 25.4, "taker_buy_quote": 6.01218}, {"ts": 1769084220000, "open": 0.2365, "high": 0.2365, "low": 0.2362, "close": 0.2362, "volume": 6944.6, "quote_volume": 1642.06877, "trades": 40, "taker_buy_volume": 25.3, "taker_buy_quote": 5.98345}, {"ts": 1769084280000, "open": 0.2363, "high": 0.2363, "low": 0.2351, "close": 0.2351, "volume": 5775.9, "quote_volume": 1360.683, "trades": 12, "taker_buy_volume": 1903.9, "taker_buy_quote": 448.28165}, {"ts": 1769084340000, "open": 0.2352, "high": 0.2355, "low": 0.235, "close": 0.2354, "volume": 5812.8, "quote_volume": 1367.23328, "trades": 17, "taker_buy_volume": 5812.8, "taker_buy_quote": 1367.23328}, {"ts": 1769084400000, "open": 0.2355, "high": 0.2359, "low": 0.2355, "close": 0.2359, "volume": 14224.7, "quote_volume": 3352.28634, "trades": 36, "taker_buy_volume": 14224.7, "taker_buy_quote": 3352.28634}, {"ts": 1769084460000, "open": 0.2361, "high": 0.2364, "low": 0.2355, "close": 0.2356, "volume": 20898.1, "quote_volume": 4931.9299, "trades": 49, "taker_buy_volume": 3951.9, "taker_buy_quote": 932.89467}, {"ts": 1769084520000, "open": 0.2356, "high": 0.2358, "low": 0.2356, "close": 0.2358, "volume": 1034.0, "quote_volume": 243.6655, "trades": 2, "taker_buy_volume": 1034.0, "taker_buy_quote": 243.6655}, {"ts": 1769084580000, "open": 0.2356, "high": 0.2361, "low": 0.2356, "close": 0.2361, "volume": 7458.4, "quote_volume": 1758.53163, "trades": 27, "taker_buy_volume": 7458.4, "taker_buy_quote": 1758.53163}, {"ts": 1769084640000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084700000, "open": 0.236, "high": 0.2361, "low": 0.236, "close": 0.2361, "volume": 822.5, "quote_volume": 194.14725, "trades": 2, "taker_buy_volume": 372.5, "taker_buy_quote": 87.94725}, {"ts": 1769084760000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 97.4, "quote_volume": 22.99614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084820000, "open": 0.2359, "high": 0.2359, "low": 0.2358, "close": 0.2358, "volume": 1695.4, "quote_volume": 399.77804, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084880000, "open": 0.2358, "high": 0.236, "low": 0.2358, "close": 0.236, "volume": 5732.3, "quote_volume": 1351.73986, "trades": 7, "taker_buy_volume": 5732.3, "taker_buy_quote": 1351.73986}, {"ts": 1769084940000, "open": 0.236, "high": 0.2364, "low": 0.236, "close": 0.2361, "volume": 5914.3, "quote_volume": 1396.80085, "trades": 23, "taker_buy_volume": 5784.0, "taker_buy_quote": 1366.03702}, {"ts": 1769085000000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085060000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085120000, "open": 0.236, "high": 0.2361, "low": 0.2354, "close": 0.2361, "volume": 10564.1, "quote_volume": 2490.59117, "trades": 28, "taker_buy_volume": 3475.0, "taker_buy_quote": 819.56666}, {"ts": 1769085180000, "open": 0.2359, "high": 0.236, "low": 0.2359, "close": 0.236, "volume": 487.2, "quote_volume": 114.9342, "trades": 2, "taker_buy_volume": 487.2, "taker_buy_quote": 114.9342}, {"ts": 1769085240000, "open": 0.236, "high": 0.2361, "low": 0.2357, "close": 0.2359, "volume": 1587.6, "quote_volume": 374.5805, "trades": 6, "taker_buy_volume": 1560.5, "taker_buy_quote": 368.19303}, {"ts": 1769085300000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 211.7, "quote_volume": 49.9612, "trades": 1, "taker_buy_volume": 211.7, "taker_buy_quote": 49.9612}, {"ts": 1769085360000, "open": 0.2358, "high": 0.2361, "low": 0.2358, "close": 0.2361, "volume": 1545.7, "quote_volume": 364.6839, "trades": 5, "taker_buy_volume": 1545.7, "taker_buy_quote": 364.6839}, {"ts": 1769085420000, "open": 0.2358, "high": 0.236, "low": 0.2356, "close": 0.236, "volume": 960.6, "quote_volume": 226.5344, "trades": 4, "taker_buy_volume": 317.6, "taker_buy_quote": 74.9536}, {"ts": 1769085480000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 32.6, "quote_volume": 7.68382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085540000, "open": 0.2358, "high": 0.2358, "low": 0.2355, "close": 0.2355, "volume": 2203.9, "quote_volume": 519.26785, "trades": 8, "taker_buy_volume": 979.7, "taker_buy_quote": 230.85033}, {"ts": 1769085600000, "open": 0.2353, "high": 0.2355, "low": 0.2353, "close": 0.2355, "volume": 1200.0, "quote_volume": 282.44822, "trades": 5, "taker_buy_volume": 666.1, "taker_buy_quote": 156.82155}, {"ts": 1769085660000, "open": 0.2356, "high": 0.2357, "low": 0.2356, "close": 0.2357, "volume": 284.0, "quote_volume": 66.9246, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 66.9246}, {"ts": 1769085720000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085780000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085840000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085900000, "open": 0.2355, "high": 0.2355, "low": 0.2352, "close": 0.2354, "volume": 7565.1, "quote_volume": 1780.44538, "trades": 24, "taker_buy_volume": 3447.2, "taker_buy_quote": 811.42588}, {"ts": 1769085960000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086020000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086080000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086140000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086200000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086260000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086320000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 2997.2, "quote_volume": 705.28616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086380000, "open": 0.2353, "high": 0.2353, "low": 0.2352, "close": 0.2353, "volume": 1415.5, "quote_volume": 332.98046, "trades": 6, "taker_buy_volume": 548.6, "taker_buy_quote": 129.04058}, {"ts": 1769086440000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 450.0, "quote_volume": 105.705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086500000, "open": 0.2346, "high": 0.2346, "low": 0.2345, "close": 0.2345, "volume": 52.2, "quote_volume": 12.2436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086560000, "open": 0.2343, "high": 0.2343, "low": 0.2342, "close": 0.2342, "volume": 4348.2, "quote_volume": 1018.39344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086620000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086680000, "open": 0.2342, "high": 0.2344, "low": 0.2342, "close": 0.2344, "volume": 6783.2, "quote_volume": 1589.74231, "trades": 18, "taker_buy_volume": 6783.2, "taker_buy_quote": 1589.74231}, {"ts": 1769086740000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086800000, "open": 0.2341, "high": 0.2341, "low": 0.2336, "close": 0.234, "volume": 3402.0, "quote_volume": 795.43327, "trades": 17, "taker_buy_volume": 1876.3, "taker_buy_quote": 438.7152}, {"ts": 1769086860000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 504.1, "quote_volume": 118.06022, "trades": 3, "taker_buy_volume": 504.1, "taker_buy_quote": 118.06022}, {"ts": 1769086920000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086980000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087040000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087100000, "open": 0.2339, "high": 0.2339, "low": 0.2338, "close": 0.2338, "volume": 824.7, "quote_volume": 192.85986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087160000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087220000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087280000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 188.0, "quote_volume": 43.9732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087340000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087400000, "open": 0.2338, "high": 0.2338, "low": 0.2337, "close": 0.2337, "volume": 350.4, "quote_volume": 81.90641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087460000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087520000, "open": 0.2337, "high": 0.2337, "low": 0.2335, "close": 0.2335, "volume": 382.4, "quote_volume": 89.2984, "trades": 2, "taker_buy_volume": 382.4, "taker_buy_quote": 89.2984}, {"ts": 1769087580000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087640000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087700000, "open": 0.2336, "high": 0.2336, "low": 0.2334, "close": 0.2334, "volume": 564.5, "quote_volume": 131.77728, "trades": 2, "taker_buy_volume": 564.5, "taker_buy_quote": 131.77728}, {"ts": 1769087760000, "open": 0.2333, "high": 0.2333, "low": 0.2332, "close": 0.2332, "volume": 2827.5, "quote_volume": 659.4947, "trades": 9, "taker_buy_volume": 1555.5, "taker_buy_quote": 362.8193}, {"ts": 1769087820000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 5857.6, "quote_volume": 1365.99232, "trades": 6, "taker_buy_volume": 5857.6, "taker_buy_quote": 1365.99232}, {"ts": 1769087880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 168.7, "quote_volume": 39.3071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 211.5, "quote_volume": 49.2795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088060000, "open": 0.233, "high": 0.2332, "low": 0.233, "close": 0.2332, "volume": 373.1, "quote_volume": 86.93744, "trades": 2, "taker_buy_volume": 373.1, "taker_buy_quote": 86.93744}, {"ts": 1769088120000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 27.3, "quote_volume": 6.35817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088180000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 1255.7, "quote_volume": 292.53583, "trades": 3, "taker_buy_volume": 833.0, "taker_buy_quote": 194.089}, {"ts": 1769088240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088300000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 450.0, "quote_volume": 104.895, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 104.895}, {"ts": 1769088360000, "open": 0.2332, "high": 0.2333, "low": 0.2332, "close": 0.2333, "volume": 85.8, "quote_volume": 20.0099, "trades": 2, "taker_buy_volume": 85.8, "taker_buy_quote": 20.0099}, {"ts": 1769088420000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088480000, "open": 0.2333, "high": 0.2333, "low": 0.2333, "close": 0.2333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088540000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 21.3, "quote_volume": 4.97781, "trades": 1, "taker_buy_volume": 21.3, "taker_buy_quote": 4.97781}, {"ts": 1769088600000, "open": 0.2337, "high": 0.2343, "low": 0.2337, "close": 0.2343, "volume": 539.4, "quote_volume": 126.23553, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 117.02775}, {"ts": 1769088660000, "open": 0.2338, "high": 0.2338, "low": 0.2332, "close": 0.2332, "volume": 3454.0, "quote_volume": 806.765, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088720000, "open": 0.2327, "high": 0.2328, "low": 0.2325, "close": 0.2326, "volume": 8241.0, "quote_volume": 1917.49481, "trades": 14, "taker_buy_volume": 2221.2, "taker_buy_quote": 517.09536}, {"ts": 1769088780000, "open": 0.2322, "high": 0.2322, "low": 0.232, "close": 0.232, "volume": 7419.8, "quote_volume": 1721.99712, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088840000, "open": 0.2321, "high": 0.2324, "low": 0.2321, "close": 0.2324, "volume": 2932.1, "quote_volume": 681.24437, "trades": 6, "taker_buy_volume": 2932.1, "taker_buy_quote": 681.24437}, {"ts": 1769088900000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088960000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 2426.8, "quote_volume": 562.53224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089020000, "open": 0.2319, "high": 0.2319, "low": 0.2318, "close": 0.2319, "volume": 1937.1, "quote_volume": 449.07934, "trades": 5, "taker_buy_volume": 595.6, "taker_buy_quote": 138.07464}, {"ts": 1769089080000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089140000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089200000, "open": 0.2314, "high": 0.2318, "low": 0.2314, "close": 0.2318, "volume": 2835.5, "quote_volume": 656.60002, "trades": 7, "taker_buy_volume": 1794.8, "taker_buy_quote": 415.78204}, {"ts": 1769089260000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089320000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 381.9, "quote_volume": 88.44804, "trades": 1, "taker_buy_volume": 381.9, "taker_buy_quote": 88.44804}, {"ts": 1769089380000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 449.8, "quote_volume": 104.21866, "trades": 1, "taker_buy_volume": 449.8, "taker_buy_quote": 104.21866}, {"ts": 1769089440000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089500000, "open": 0.2315, "high": 0.2318, "low": 0.2313, "close": 0.2315, "volume": 6615.3, "quote_volume": 1531.18028, "trades": 16, "taker_buy_volume": 3573.7, "taker_buy_quote": 827.6132}, {"ts": 1769089560000, "open": 0.2312, "high": 0.2314, "low": 0.231, "close": 0.2314, "volume": 5519.7, "quote_volume": 1275.83873, "trades": 12, "taker_buy_volume": 1841.5, "taker_buy_quote": 425.9244}, {"ts": 1769089620000, "open": 0.2315, "high": 0.2316, "low": 0.2315, "close": 0.2316, "volume": 879.0, "quote_volume": 203.50945, "trades": 2, "taker_buy_volume": 879.0, "taker_buy_quote": 203.50945}, {"ts": 1769089680000, "open": 0.2315, "high": 0.2315, "low": 0.2312, "close": 0.2312, "volume": 1790.7, "quote_volume": 414.18984, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 104.175}, {"ts": 1769089740000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089800000, "open": 0.2314, "high": 0.2315, "low": 0.2314, "close": 0.2315, "volume": 478.1, "quote_volume": 110.63515, "trades": 2, "taker_buy_volume": 478.1, "taker_buy_quote": 110.63515}, {"ts": 1769089860000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089920000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089980000, "open": 0.2311, "high": 0.2313, "low": 0.231, "close": 0.231, "volume": 1727.5, "quote_volume": 399.28148, "trades": 7, "taker_buy_volume": 598.3, "taker_buy_quote": 138.34647}, {"ts": 1769090040000, "open": 0.2311, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 1726.3, "quote_volume": 398.8203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090100000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 101.9, "quote_volume": 23.57966, "trades": 1, "taker_buy_volume": 101.9, "taker_buy_quote": 23.57966}, {"ts": 1769090160000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090220000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090280000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090340000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090400000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090460000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 237.3, "quote_volume": 54.88749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090520000, "open": 0.2311, "high": 0.2311, "low": 0.2308, "close": 0.2311, "volume": 10628.7, "quote_volume": 2455.31963, "trades": 12, "taker_buy_volume": 1350.1, "taker_buy_quote": 311.96311}, {"ts": 1769090580000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090640000, "open": 0.231, "high": 0.2312, "low": 0.231, "close": 0.2312, "volume": 760.6, "quote_volume": 175.78348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090700000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090760000, "open": 0.2312, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 1798.9, "quote_volume": 415.77079, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090820000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 48.5, "quote_volume": 11.20835, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 11.20835}, {"ts": 1769090880000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 574.1, "quote_volume": 132.61409, "trades": 3, "taker_buy_volume": 544.0, "taker_buy_quote": 125.664}, {"ts": 1769090940000, "open": 0.231, "high": 0.2311, "low": 0.231, "close": 0.2311, "volume": 450.1, "quote_volume": 103.97311, "trades": 2, "taker_buy_volume": 450.1, "taker_buy_quote": 103.97311}, {"ts": 1769091000000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091060000, "open": 0.2311, "high": 0.2315, "low": 0.2311, "close": 0.2315, "volume": 7395.9, "quote_volume": 1711.17575, "trades": 15, "taker_buy_volume": 7395.9, "taker_buy_quote": 1711.17575}, {"ts": 1769091120000, "open": 0.2319, "high": 0.2331, "low": 0.2319, "close": 0.2331, "volume": 14371.9, "quote_volume": 3342.30249, "trades": 17, "taker_buy_volume": 10767.2, "taker_buy_quote": 2502.28601}, {"ts": 1769091180000, "open": 0.2333, "high": 0.2335, "low": 0.2327, "close": 0.2327, "volume": 11512.0, "quote_volume": 2683.04532, "trades": 25, "taker_buy_volume": 2446.5, "taker_buy_quote": 570.98951}, {"ts": 1769091240000, "open": 0.2324, "high": 0.2325, "low": 0.2318, "close": 0.2322, "volume": 20180.7, "quote_volume": 4684.89019, "trades": 33, "taker_buy_volume": 7733.4, "taker_buy_quote": 1795.63867}, {"ts": 1769091300000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 450.0, "quote_volume": 104.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091360000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091420000, "open": 0.2322, "high": 0.2322, "low": 0.232, "close": 0.232, "volume": 1790.9, "quote_volume": 415.6955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091480000, "open": 0.2321, "high": 0.2321, "low": 0.2319, "close": 0.2319, "volume": 527.7, "quote_volume": 122.38917, "trades": 2, "taker_buy_volume": 77.7, "taker_buy_quote": 18.03417}, {"ts": 1769091540000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 38.3, "quote_volume": 8.87794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091600000, "open": 0.2312, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 450.0, "quote_volume": 104.00365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091660000, "open": 0.2309, "high": 0.2314, "low": 0.2309, "close": 0.2314, "volume": 6558.5, "quote_volume": 1515.78561, "trades": 11, "taker_buy_volume": 6558.5, "taker_buy_quote": 1515.78561}, {"ts": 1769091720000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091780000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2308, "volume": 3071.9, "quote_volume": 709.00478, "trades": 7, "taker_buy_volume": 643.4, "taker_buy_quote": 148.45172}, {"ts": 1769091840000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 213.9, "quote_volume": 49.34673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091900000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 260.0, "quote_volume": 59.982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091960000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092020000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092080000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092140000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092200000, "open": 0.2312, "high": 0.2314, "low": 0.2312, "close": 0.2314, "volume": 1189.2, "quote_volume": 275.09088, "trades": 3, "taker_buy_volume": 1189.2, "taker_buy_quote": 275.09088}, {"ts": 1769092260000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 482.6, "quote_volume": 111.57712, "trades": 2, "taker_buy_volume": 482.6, "taker_buy_quote": 111.57712}, {"ts": 1769092320000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 1431.6, "quote_volume": 330.60144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092380000, "open": 0.2309, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 497.1, "quote_volume": 114.77097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092440000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092500000, "open": 0.2307, "high": 0.2307, "low": 0.2303, "close": 0.2305, "volume": 5762.2, "quote_volume": 1328.23641, "trades": 14, "taker_buy_volume": 4824.0, "taker_buy_quote": 1112.13375}, {"ts": 1769092560000, "open": 0.2303, "high": 0.2305, "low": 0.2301, "close": 0.2305, "volume": 10120.4, "quote_volume": 2331.14441, "trades": 20, "taker_buy_volume": 9588.3, "taker_buy_quote": 2208.69999}, {"ts": 1769092620000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 998.3, "quote_volume": 230.10815, "trades": 2, "taker_buy_volume": 998.3, "taker_buy_quote": 230.10815}, {"ts": 1769092680000, "open": 0.2304, "high": 0.2315, "low": 0.2304, "close": 0.2315, "volume": 3890.8, "quote_volume": 898.65127, "trades": 11, "taker_buy_volume": 3675.3, "taker_buy_quote": 849.00007}, {"ts": 1769092740000, "open": 0.2312, "high": 0.2312, "low": 0.231, "close": 0.231, "volume": 1606.4, "quote_volume": 371.22942, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092860000, "open": 0.231, "high": 0.231, "low": 0.2308, "close": 0.2308, "volume": 17124.0, "quote_volume": 3955.55654, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092920000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092980000, "open": 0.2309, "high": 0.2309, "low": 0.2305, "close": 0.2306, "volume": 5622.3, "quote_volume": 1297.29362, "trades": 25, "taker_buy_volume": 648.3, "taker_buy_quote": 149.48071}, {"ts": 1769093040000, "open": 0.2306, "high": 0.2307, "low": 0.2306, "close": 0.2307, "volume": 4168.7, "quote_volume": 961.44262, "trades": 5, "taker_buy_volume": 4168.7, "taker_buy_quote": 961.44262}, {"ts": 1769093100000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093160000, "open": 0.23, "high": 0.2304, "low": 0.2297, "close": 0.23, "volume": 26013.3, "quote_volume": 5984.0098, "trades": 24, "taker_buy_volume": 5161.8, "taker_buy_quote": 1188.28525}, {"ts": 1769093220000, "open": 0.2303, "high": 0.2303, "low": 0.2298, "close": 0.2303, "volume": 3230.0, "quote_volume": 743.05593, "trades": 8, "taker_buy_volume": 2229.6, "taker_buy_quote": 513.16401}, {"ts": 1769093280000, "open": 0.2303, "high": 0.2303, "low": 0.2295, "close": 0.23, "volume": 10433.5, "quote_volume": 2399.93243, "trades": 22, "taker_buy_volume": 4304.1, "taker_buy_quote": 989.96304}, {"ts": 1769093340000, "open": 0.23, "high": 0.23, "low": 0.2296, "close": 0.2297, "volume": 743.6, "quote_volume": 170.76868, "trades": 3, "taker_buy_volume": 743.6, "taker_buy_quote": 170.76868}, {"ts": 1769093400000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093460000, "open": 0.2299, "high": 0.23, "low": 0.2299, "close": 0.23, "volume": 3563.6, "quote_volume": 819.58864, "trades": 4, "taker_buy_volume": 3563.6, "taker_buy_quote": 819.58864}, {"ts": 1769093520000, "open": 0.23, "high": 0.2301, "low": 0.2299, "close": 0.2301, "volume": 1238.6, "quote_volume": 284.87888, "trades": 6, "taker_buy_volume": 630.0, "taker_buy_quote": 144.90088}, {"ts": 1769093580000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 74.1, "quote_volume": 17.043, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 17.043}, {"ts": 1769093640000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093700000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093760000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 787.5, "quote_volume": 181.2825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093820000, "open": 0.2301, "high": 0.2305, "low": 0.2301, "close": 0.2304, "volume": 1531.9, "quote_volume": 352.91166, "trades": 8, "taker_buy_volume": 1392.1, "taker_buy_quote": 320.74368}, {"ts": 1769093880000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 900.0, "quote_volume": 207.09, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 103.545}, {"ts": 1769093940000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094000000, "open": 0.23, "high": 0.2301, "low": 0.2297, "close": 0.2299, "volume": 12132.5, "quote_volume": 2787.21848, "trades": 39, "taker_buy_volume": 9515.4, "taker_buy_quote": 2185.84208}, {"ts": 1769094060000, "open": 0.2302, "high": 0.2304, "low": 0.2302, "close": 0.2302, "volume": 1044.7, "quote_volume": 240.62016, "trades": 4, "taker_buy_volume": 876.0, "taker_buy_quote": 201.78542}, {"ts": 1769094120000, "open": 0.2302, "high": 0.2302, "low": 0.2299, "close": 0.2299, "volume": 760.5, "quote_volume": 175.00022, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094180000, "open": 0.2297, "high": 0.2298, "low": 0.2297, "close": 0.2298, "volume": 783.8, "quote_volume": 180.07224, "trades": 2, "taker_buy_volume": 783.8, "taker_buy_quote": 180.07224}, {"ts": 1769094240000, "open": 0.2301, "high": 0.2301, "low": 0.23, "close": 0.23, "volume": 1431.9, "quote_volume": 329.47064, "trades": 9, "taker_buy_volume": 1336.4, "taker_buy_quote": 307.50564}, {"ts": 1769094300000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 450.0, "quote_volume": 103.545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094360000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 49.2, "quote_volume": 11.316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094420000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 593.3, "quote_volume": 136.39967, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094480000, "open": 0.2299, "high": 0.2303, "low": 0.2299, "close": 0.2303, "volume": 506.8, "quote_volume": 116.65876, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 103.59}, {"ts": 1769094540000, "open": 0.2303, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 95.2, "quote_volume": 21.9198, "trades": 4, "taker_buy_volume": 23.8, "taker_buy_quote": 5.48114}, {"ts": 1769094600000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 100.9, "quote_volume": 23.26754, "trades": 2, "taker_buy_volume": 100.9, "taker_buy_quote": 23.26754}, {"ts": 1769094660000, "open": 0.2305, "high": 0.2305, "low": 0.2303, "close": 0.2303, "volume": 190.4, "quote_volume": 43.8634, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094720000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 450.0, "quote_volume": 103.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094780000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094840000, "open": 0.2304, "high": 0.2304, "low": 0.23, "close": 0.2301, "volume": 1624.1, "quote_volume": 373.82503, "trades": 18, "taker_buy_volume": 651.5, "taker_buy_quote": 149.878}, {"ts": 1769094900000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 639.7, "quote_volume": 147.44847, "trades": 2, "taker_buy_volume": 639.7, "taker_buy_quote": 147.44847}, {"ts": 1769094960000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 141.6, "quote_volume": 32.59632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095020000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095080000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095140000, "open": 0.2301, "high": 0.2305, "low": 0.2301, "close": 0.2305, "volume": 906.5, "quote_volume": 208.80301, "trades": 2, "taker_buy_volume": 906.5, "taker_buy_quote": 208.80301}, {"ts": 1769095200000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095260000, "open": 0.2307, "high": 0.2309, "low": 0.2307, "close": 0.2309, "volume": 1450.1, "quote_volume": 334.59373, "trades": 4, "taker_buy_volume": 1450.1, "taker_buy_quote": 334.59373}, {"ts": 1769095320000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 383.4, "quote_volume": 88.52706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095380000, "open": 0.2311, "high": 0.2313, "low": 0.2311, "close": 0.2313, "volume": 615.7, "quote_volume": 142.36107, "trades": 3, "taker_buy_volume": 589.0, "taker_buy_quote": 136.1907}, {"ts": 1769095440000, "open": 0.2309, "high": 0.2309, "low": 0.2297, "close": 0.2297, "volume": 5768.7, "quote_volume": 1328.03, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095500000, "open": 0.2299, "high": 0.2301, "low": 0.2298, "close": 0.2301, "volume": 1097.7, "quote_volume": 252.37761, "trades": 6, "taker_buy_volume": 647.7, "taker_buy_quote": 148.96761}, {"ts": 1769095560000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 345.3, "quote_volume": 79.38447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095620000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095680000, "open": 0.2297, "high": 0.2297, "low": 0.2295, "close": 0.2297, "volume": 2503.9, "quote_volume": 574.95505, "trades": 9, "taker_buy_volume": 2012.0, "taker_buy_quote": 461.96562}, {"ts": 1769095740000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 50.0, "quote_volume": 11.47, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 11.47}, {"ts": 1769095800000, "open": 0.2296, "high": 0.2297, "low": 0.2295, "close": 0.2295, "volume": 1130.0, "quote_volume": 259.54068, "trades": 4, "taker_buy_volume": 1056.7, "taker_buy_quote": 242.71833}, {"ts": 1769095860000, "open": 0.2293, "high": 0.2296, "low": 0.2292, "close": 0.2296, "volume": 4825.4, "quote_volume": 1106.81616, "trades": 14, "taker_buy_volume": 2810.4, "taker_buy_quote": 644.93316}, {"ts": 1769095920000, "open": 0.2292, "high": 0.2296, "low": 0.2291, "close": 0.2294, "volume": 2439.5, "quote_volume": 559.32274, "trades": 12, "taker_buy_volume": 1763.0, "taker_buy_quote": 404.29159}, {"ts": 1769095980000, "open": 0.2292, "high": 0.2297, "low": 0.2292, "close": 0.2297, "volume": 8716.1, "quote_volume": 2000.24561, "trades": 34, "taker_buy_volume": 8716.1, "taker_buy_quote": 2000.24561}, {"ts": 1769096040000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096100000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 539.7, "quote_volume": 124.18497, "trades": 1, "taker_buy_volume": 539.7, "taker_buy_quote": 124.18497}, {"ts": 1769096160000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096220000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 124.9, "quote_volume": 28.77696, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 28.77696}, {"ts": 1769096280000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096340000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096400000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2304, "volume": 4132.1, "quote_volume": 952.27999, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096460000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096520000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096580000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 450.0, "quote_volume": 103.86, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 103.86}, {"ts": 1769096640000, "open": 0.2311, "high": 0.2315, "low": 0.2311, "close": 0.2315, "volume": 4352.7, "quote_volume": 1006.30686, "trades": 6, "taker_buy_volume": 4105.8, "taker_buy_quote": 949.14951}, {"ts": 1769096700000, "open": 0.2317, "high": 0.2318, "low": 0.2317, "close": 0.2318, "volume": 472.5, "quote_volume": 109.50008, "trades": 2, "taker_buy_volume": 254.2, "taker_buy_quote": 58.89814}, {"ts": 1769096760000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096820000, "open": 0.2318, "high": 0.2318, "low": 0.2315, "close": 0.2315, "volume": 3598.6, "quote_volume": 833.77081, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096880000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 74.6, "quote_volume": 17.26244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096940000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097000000, "open": 0.2317, "high": 0.2318, "low": 0.2317, "close": 0.2318, "volume": 930.2, "quote_volume": 215.55948, "trades": 2, "taker_buy_volume": 608.8, "taker_buy_quote": 141.05896}, {"ts": 1769097060000, "open": 0.2314, "high": 0.2314, "low": 0.2313, "close": 0.2313, "volume": 6526.4, "quote_volume": 1509.70269, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097120000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097180000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097240000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097300000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097360000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097420000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097480000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097540000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 160.5, "quote_volume": 36.96315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097600000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2302, "volume": 1230.6, "quote_volume": 283.34335, "trades": 7, "taker_buy_volume": 351.5, "taker_buy_quote": 80.95045}, {"ts": 1769097660000, "open": 0.2301, "high": 0.2304, "low": 0.23, "close": 0.2304, "volume": 1733.6, "quote_volume": 398.94135, "trades": 9, "taker_buy_volume": 337.5, "taker_buy_quote": 77.76}, {"ts": 1769097720000, "open": 0.2303, "high": 0.2303, "low": 0.2302, "close": 0.2302, "volume": 781.8, "quote_volume": 180.01536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097780000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 10322.5, "quote_volume": 2374.27142, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097840000, "open": 0.23, "high": 0.2304, "low": 0.23, "close": 0.2304, "volume": 877.6, "quote_volume": 202.08032, "trades": 12, "taker_buy_volume": 744.4, "taker_buy_quote": 171.42896}, {"ts": 1769097900000, "open": 0.2305, "high": 0.2308, "low": 0.2305, "close": 0.2308, "volume": 2063.3, "quote_volume": 475.92594, "trades": 13, "taker_buy_volume": 2063.3, "taker_buy_quote": 475.92594}, {"ts": 1769097960000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098020000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098080000, "open": 0.2307, "high": 0.2308, "low": 0.2307, "close": 0.2308, "volume": 379.2, "quote_volume": 87.49686, "trades": 2, "taker_buy_volume": 379.2, "taker_buy_quote": 87.49686}, {"ts": 1769098140000, "open": 0.2307, "high": 0.2313, "low": 0.2307, "close": 0.2313, "volume": 1239.3, "quote_volume": 286.4039, "trades": 4, "taker_buy_volume": 747.4, "taker_buy_quote": 172.75532}, {"ts": 1769098200000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098260000, "open": 0.2311, "high": 0.2312, "low": 0.2311, "close": 0.2312, "volume": 2501.1, "quote_volume": 578.20932, "trades": 7, "taker_buy_volume": 2109.7, "taker_buy_quote": 487.71764}, {"ts": 1769098320000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 371.2, "quote_volume": 85.9328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098380000, "open": 0.2318, "high": 0.2319, "low": 0.2318, "close": 0.2318, "volume": 1438.5, "quote_volume": 333.50416, "trades": 7, "taker_buy_volume": 1048.6, "taker_buy_quote": 243.12534}, {"ts": 1769098440000, "open": 0.2316, "high": 0.2316, "low": 0.2315, "close": 0.2315, "volume": 977.1, "quote_volume": 226.24365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098500000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 311.2, "quote_volume": 72.07392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098560000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098620000, "open": 0.2315, "high": 0.2315, "low": 0.231, "close": 0.231, "volume": 16150.7, "quote_volume": 3737.02801, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098680000, "open": 0.231, "high": 0.2311, "low": 0.2307, "close": 0.2307, "volume": 5513.0, "quote_volume": 1272.54815, "trades": 21, "taker_buy_volume": 1238.9, "taker_buy_quote": 286.30503}, {"ts": 1769098740000, "open": 0.2307, "high": 0.2307, "low": 0.2299, "close": 0.2305, "volume": 21078.3, "quote_volume": 4856.83952, "trades": 53, "taker_buy_volume": 12305.9, "taker_buy_quote": 2834.06504}, {"ts": 1769098800000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098860000, "open": 0.2302, "high": 0.2306, "low": 0.2302, "close": 0.2306, "volume": 5700.8, "quote_volume": 1313.63542, "trades": 21, "taker_buy_volume": 5558.0, "taker_buy_quote": 1280.76286}, {"ts": 1769098920000, "open": 0.2306, "high": 0.2312, "low": 0.2306, "close": 0.231, "volume": 8666.1, "quote_volume": 2001.10414, "trades": 24, "taker_buy_volume": 3339.9, "taker_buy_quote": 770.23122}, {"ts": 1769098980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 23.8, "quote_volume": 5.4978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099160000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099280000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 1594.6, "quote_volume": 368.51206, "trades": 8, "taker_buy_volume": 1594.6, "taker_buy_quote": 368.51206}, {"ts": 1769099340000, "open": 0.231, "high": 0.231, "low": 0.2308, "close": 0.2308, "volume": 750.5, "quote_volume": 173.28783, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099400000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 337.8, "quote_volume": 77.93046, "trades": 1, "taker_buy_volume": 337.8, "taker_buy_quote": 77.93046}, {"ts": 1769099460000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 624.6, "quote_volume": 144.09522, "trades": 2, "taker_buy_volume": 624.6, "taker_buy_quote": 144.09522}, {"ts": 1769099520000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099580000, "open": 0.2306, "high": 0.231, "low": 0.2306, "close": 0.231, "volume": 6343.6, "quote_volume": 1464.29385, "trades": 22, "taker_buy_volume": 6343.6, "taker_buy_quote": 1464.29385}, {"ts": 1769099640000, "open": 0.2308, "high": 0.2308, "low": 0.2304, "close": 0.2304, "volume": 5280.9, "quote_volume": 1217.25924, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099700000, "open": 0.2303, "high": 0.2307, "low": 0.2303, "close": 0.2307, "volume": 3592.8, "quote_volume": 828.14404, "trades": 10, "taker_buy_volume": 3592.8, "taker_buy_quote": 828.14404}, {"ts": 1769099760000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099820000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 3616.4, "quote_volume": 832.85692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099880000, "open": 0.2306, "high": 0.2308, "low": 0.2306, "close": 0.2306, "volume": 4482.6, "quote_volume": 1034.13797, "trades": 10, "taker_buy_volume": 3192.7, "taker_buy_quote": 736.64248}, {"ts": 1769099940000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100000000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 107.5, "quote_volume": 24.7895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100060000, "open": 0.2307, "high": 0.2307, "low": 0.2304, "close": 0.2304, "volume": 6027.8, "quote_volume": 1389.59708, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100120000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100180000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100240000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100300000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 3051.9, "quote_volume": 704.68371, "trades": 3, "taker_buy_volume": 3051.9, "taker_buy_quote": 704.68371}, {"ts": 1769100360000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100420000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100480000, "open": 0.2315, "high": 0.2318, "low": 0.2315, "close": 0.2318, "volume": 12487.5, "quote_volume": 2893.45123, "trades": 11, "taker_buy_volume": 5506.2, "taker_buy_quote": 1275.18589}, {"ts": 1769100540000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100600000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100660000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 450.0, "quote_volume": 104.355, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 104.355}, {"ts": 1769100720000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100780000, "open": 0.2323, "high": 0.2323, "low": 0.2318, "close": 0.2318, "volume": 2237.3, "quote_volume": 518.77547, "trades": 3, "taker_buy_volume": 96.6, "taker_buy_quote": 22.44018}, {"ts": 1769100840000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 450.0, "quote_volume": 104.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100900000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 268.4, "quote_volume": 62.18828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100960000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101020000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 65.9, "quote_volume": 15.27562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101080000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 218.0, "quote_volume": 50.5324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101140000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101200000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101260000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 450.0, "quote_volume": 104.265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101320000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101380000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 35.3, "quote_volume": 8.1896, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 8.1896}, {"ts": 1769101440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101500000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 116.6, "quote_volume": 27.03954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101560000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101620000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 121.6, "quote_volume": 28.2112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101740000, "open": 0.2324, "high": 0.2327, "low": 0.2324, "close": 0.2327, "volume": 6010.8, "quote_volume": 1398.22035, "trades": 10, "taker_buy_volume": 5955.1, "taker_buy_quote": 1385.25896}, {"ts": 1769101800000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101860000, "open": 0.2331, "high": 0.2332, "low": 0.2331, "close": 0.2332, "volume": 1316.5, "quote_volume": 306.9628, "trades": 4, "taker_buy_volume": 1272.5, "taker_buy_quote": 296.702}, {"ts": 1769101920000, "open": 0.2331, "high": 0.2332, "low": 0.2328, "close": 0.2328, "volume": 3612.3, "quote_volume": 841.49143, "trades": 8, "taker_buy_volume": 1108.4, "taker_buy_quote": 258.43388}, {"ts": 1769101980000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 141.0, "quote_volume": 32.8671, "trades": 6, "taker_buy_volume": 141.0, "taker_buy_quote": 32.8671}, {"ts": 1769102040000, "open": 0.2331, "high": 0.2332, "low": 0.233, "close": 0.233, "volume": 916.5, "quote_volume": 213.59504, "trades": 4, "taker_buy_volume": 477.7, "taker_buy_quote": 111.35464}, {"ts": 1769102100000, "open": 0.2329, "high": 0.2329, "low": 0.2328, "close": 0.2328, "volume": 465.8, "quote_volume": 108.44532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102160000, "open": 0.2331, "high": 0.2331, "low": 0.2327, "close": 0.2331, "volume": 1490.7, "quote_volume": 347.31427, "trades": 5, "taker_buy_volume": 1057.2, "taker_buy_quote": 246.43332}, {"ts": 1769102220000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 214.5, "quote_volume": 49.95705, "trades": 1, "taker_buy_volume": 214.5, "taker_buy_quote": 49.95705}, {"ts": 1769102280000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 429.8, "quote_volume": 100.01446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102340000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102400000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 313.1, "quote_volume": 72.9523, "trades": 1, "taker_buy_volume": 313.1, "taker_buy_quote": 72.9523}, {"ts": 1769102520000, "open": 0.2327, "high": 0.2328, "low": 0.2327, "close": 0.2328, "volume": 876.8, "quote_volume": 204.07636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102580000, "open": 0.2327, "high": 0.2327, "low": 0.2323, "close": 0.2324, "volume": 7102.3, "quote_volume": 1650.68546, "trades": 18, "taker_buy_volume": 1228.3, "taker_buy_quote": 285.41207}, {"ts": 1769102640000, "open": 0.232, "high": 0.2327, "low": 0.2314, "close": 0.2327, "volume": 18456.3, "quote_volume": 4281.48483, "trades": 53, "taker_buy_volume": 13578.3, "taker_buy_quote": 3150.65186}, {"ts": 1769102700000, "open": 0.2327, "high": 0.2329, "low": 0.2319, "close": 0.2319, "volume": 13608.7, "quote_volume": 3166.30347, "trades": 25, "taker_buy_volume": 6524.1, "taker_buy_quote": 1519.0349}, {"ts": 1769102760000, "open": 0.232, "high": 0.232, "low": 0.2312, "close": 0.2317, "volume": 10016.3, "quote_volume": 2319.17084, "trades": 19, "taker_buy_volume": 3749.7, "taker_buy_quote": 868.36677}, {"ts": 1769102820000, "open": 0.2317, "high": 0.2319, "low": 0.2317, "close": 0.2319, "volume": 2611.0, "quote_volume": 605.13226, "trades": 7, "taker_buy_volume": 2611.0, "taker_buy_quote": 605.13226}, {"ts": 1769102880000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 1905.7, "quote_volume": 441.74126, "trades": 1, "taker_buy_volume": 1905.7, "taker_buy_quote": 441.74126}, {"ts": 1769102940000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103000000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 123.5, "quote_volume": 28.61495, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 28.61495}, {"ts": 1769103060000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 29.7, "quote_volume": 6.86961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103120000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103180000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103240000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103300000, "open": 0.2313, "high": 0.2313, "low": 0.231, "close": 0.2313, "volume": 7106.3, "quote_volume": 1642.06465, "trades": 12, "taker_buy_volume": 5082.7, "taker_buy_quote": 1174.50068}, {"ts": 1769103360000, "open": 0.231, "high": 0.231, "low": 0.2308, "close": 0.2308, "volume": 752.5, "quote_volume": 173.75044, "trades": 5, "taker_buy_volume": 142.2, "taker_buy_quote": 32.8482}, {"ts": 1769103420000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103480000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 29.6, "quote_volume": 6.84352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103540000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103600000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 450.0, "quote_volume": 104.085, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 104.085}, {"ts": 1769103660000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103720000, "open": 0.2311, "high": 0.2313, "low": 0.2311, "close": 0.2313, "volume": 774.2, "quote_volume": 179.00762, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 104.085}, {"ts": 1769103780000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103840000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103900000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 170.3, "quote_volume": 39.39039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103960000, "open": 0.2315, "high": 0.2319, "low": 0.2315, "close": 0.2319, "volume": 2508.1, "quote_volume": 580.98726, "trades": 5, "taker_buy_volume": 2463.1, "taker_buy_quote": 570.55176}, {"ts": 1769104020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 317.2, "quote_volume": 73.5904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104080000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 295.3, "quote_volume": 68.53913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104140000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 311.7, "quote_volume": 72.37674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2667.0, "quote_volume": 618.744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104320000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104380000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104560000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104620000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104800000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104860000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104980000, "open": 0.2312, "high": 0.2312, "low": 0.231, "close": 0.2312, "volume": 9378.3, "quote_volume": 2167.63493, "trades": 13, "taker_buy_volume": 3408.5, "taker_buy_quote": 788.0452}, {"ts": 1769105040000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105100000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105160000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105220000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 351.2, "quote_volume": 81.19744, "trades": 2, "taker_buy_volume": 351.2, "taker_buy_quote": 81.19744}, {"ts": 1769105280000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105340000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105400000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 290.6, "quote_volume": 67.2739, "trades": 1, "taker_buy_volume": 290.6, "taker_buy_quote": 67.2739}, {"ts": 1769105460000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105520000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105580000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105640000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105700000, "open": 0.2313, "high": 0.2313, "low": 0.2311, "close": 0.2311, "volume": 2864.3, "quote_volume": 662.42259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105760000, "open": 0.2315, "high": 0.2315, "low": 0.2312, "close": 0.2312, "volume": 1428.6, "quote_volume": 330.5409, "trades": 3, "taker_buy_volume": 978.6, "taker_buy_quote": 226.4109}, {"ts": 1769105820000, "open": 0.2314, "high": 0.2315, "low": 0.2314, "close": 0.2315, "volume": 563.2, "quote_volume": 130.3358, "trades": 2, "taker_buy_volume": 563.2, "taker_buy_quote": 130.3358}, {"ts": 1769105880000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 864.8, "quote_volume": 200.2012, "trades": 2, "taker_buy_volume": 864.8, "taker_buy_quote": 200.2012}, {"ts": 1769105940000, "open": 0.2314, "high": 0.232, "low": 0.2314, "close": 0.2318, "volume": 2733.6, "quote_volume": 633.47405, "trades": 9, "taker_buy_volume": 2271.3, "taker_buy_quote": 526.26791}, {"ts": 1769106000000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106060000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106120000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106180000, "open": 0.2317, "high": 0.2317, "low": 0.2316, "close": 0.2316, "volume": 1504.8, "quote_volume": 348.55668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106240000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106300000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106360000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106420000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106480000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106540000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106600000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106660000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106720000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 257.5, "quote_volume": 59.61125, "trades": 1, "taker_buy_volume": 257.5, "taker_buy_quote": 59.61125}, {"ts": 1769106780000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 43.0, "quote_volume": 9.9502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106840000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106900000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106960000, "open": 0.2313, "high": 0.2315, "low": 0.2312, "close": 0.2312, "volume": 1027.1, "quote_volume": 237.65553, "trades": 3, "taker_buy_volume": 1000.1, "taker_buy_quote": 231.41313}, {"ts": 1769107020000, "open": 0.2312, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 1108.4, "quote_volume": 256.19624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107080000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107140000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107200000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107260000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107320000, "open": 0.2312, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 517.1, "quote_volume": 119.52991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107380000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107440000, "open": 0.231, "high": 0.231, "low": 0.2308, "close": 0.2308, "volume": 5949.1, "quote_volume": 1373.52598, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107500000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 450.0, "quote_volume": 103.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107560000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107620000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107680000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 101.3, "quote_volume": 23.33952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107740000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107800000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 2471.3, "quote_volume": 568.4103, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107860000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 450.0, "quote_volume": 103.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107920000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 45.4, "quote_volume": 10.43292, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.43292}, {"ts": 1769107980000, "open": 0.2296, "high": 0.23, "low": 0.2295, "close": 0.23, "volume": 21854.4, "quote_volume": 5017.1932, "trades": 16, "taker_buy_volume": 19725.1, "taker_buy_quote": 4528.47385}, {"ts": 1769108040000, "open": 0.2297, "high": 0.23, "low": 0.2297, "close": 0.23, "volume": 195.8, "quote_volume": 44.995, "trades": 3, "taker_buy_volume": 195.8, "taker_buy_quote": 44.995}, {"ts": 1769108100000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108160000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108220000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 601.1, "quote_volume": 138.23789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108280000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 150.5, "quote_volume": 34.59166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108340000, "open": 0.2299, "high": 0.2299, "low": 0.2298, "close": 0.2298, "volume": 809.4, "quote_volume": 186.04512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108400000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2302, "volume": 1781.6, "quote_volume": 409.98932, "trades": 4, "taker_buy_volume": 1781.6, "taker_buy_quote": 409.98932}, {"ts": 1769108460000, "open": 0.2297, "high": 0.2297, "low": 0.2288, "close": 0.2295, "volume": 31682.1, "quote_volume": 7261.45002, "trades": 65, "taker_buy_volume": 15267.5, "taker_buy_quote": 3500.87546}, {"ts": 1769108520000, "open": 0.2291, "high": 0.2293, "low": 0.229, "close": 0.2293, "volume": 4767.2, "quote_volume": 1092.10531, "trades": 17, "taker_buy_volume": 2903.2, "taker_buy_quote": 665.23244}, {"ts": 1769108580000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 322.6, "quote_volume": 73.93992, "trades": 1, "taker_buy_volume": 322.6, "taker_buy_quote": 73.93992}, {"ts": 1769108640000, "open": 0.2293, "high": 0.2296, "low": 0.2293, "close": 0.2296, "volume": 2700.1, "quote_volume": 619.51336, "trades": 8, "taker_buy_volume": 2700.1, "taker_buy_quote": 619.51336}, {"ts": 1769108700000, "open": 0.2299, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 2049.3, "quote_volume": 471.26938, "trades": 11, "taker_buy_volume": 1606.7, "taker_buy_quote": 369.44464}, {"ts": 1769108760000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 1771.0, "quote_volume": 407.05454, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108820000, "open": 0.2297, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 2505.6, "quote_volume": 575.42975, "trades": 6, "taker_buy_volume": 50.7, "taker_buy_quote": 11.65086}, {"ts": 1769108880000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 46.2, "quote_volume": 10.61214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108940000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109000000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 450.0, "quote_volume": 103.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109060000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109120000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109180000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109240000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109300000, "open": 0.2298, "high": 0.2299, "low": 0.2298, "close": 0.2299, "volume": 1114.5, "quote_volume": 256.17855, "trades": 3, "taker_buy_volume": 1114.5, "taker_buy_quote": 256.17855}, {"ts": 1769109360000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 179.9, "quote_volume": 41.377, "trades": 1, "taker_buy_volume": 179.9, "taker_buy_quote": 41.377}, {"ts": 1769109420000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109480000, "open": 0.2297, "high": 0.2297, "low": 0.2294, "close": 0.2294, "volume": 1508.1, "quote_volume": 346.03713, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109540000, "open": 0.2293, "high": 0.2297, "low": 0.2293, "close": 0.2297, "volume": 2955.9, "quote_volume": 677.96915, "trades": 6, "taker_buy_volume": 805.5, "taker_buy_quote": 184.88243}, {"ts": 1769109600000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109660000, "open": 0.2296, "high": 0.2298, "low": 0.2296, "close": 0.2298, "volume": 1246.6, "quote_volume": 286.34723, "trades": 3, "taker_buy_volume": 1246.6, "taker_buy_quote": 286.34723}, {"ts": 1769109720000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 1204.3, "quote_volume": 276.86857, "trades": 4, "taker_buy_volume": 1204.3, "taker_buy_quote": 276.86857}, {"ts": 1769109780000, "open": 0.2301, "high": 0.2311, "low": 0.2301, "close": 0.2311, "volume": 8955.0, "quote_volume": 2065.42394, "trades": 12, "taker_buy_volume": 8955.0, "taker_buy_quote": 2065.42394}, {"ts": 1769109840000, "open": 0.2312, "high": 0.2319, "low": 0.2312, "close": 0.2317, "volume": 17345.6, "quote_volume": 4018.14229, "trades": 24, "taker_buy_volume": 4006.0, "taker_buy_quote": 928.1644}, {"ts": 1769109900000, "open": 0.2318, "high": 0.2321, "low": 0.2318, "close": 0.2321, "volume": 5868.6, "quote_volume": 1360.49961, "trades": 6, "taker_buy_volume": 5868.6, "taker_buy_quote": 1360.49961}, {"ts": 1769109960000, "open": 0.2325, "high": 0.2329, "low": 0.2319, "close": 0.2319, "volume": 30903.6, "quote_volume": 7184.6095, "trades": 50, "taker_buy_volume": 4846.6, "taker_buy_quote": 1127.71791}, {"ts": 1769110020000, "open": 0.232, "high": 0.2322, "low": 0.232, "close": 0.2322, "volume": 1572.1, "quote_volume": 364.87966, "trades": 4, "taker_buy_volume": 1572.1, "taker_buy_quote": 364.87966}, {"ts": 1769110080000, "open": 0.2323, "high": 0.2328, "low": 0.2323, "close": 0.2328, "volume": 4212.2, "quote_volume": 979.27929, "trades": 12, "taker_buy_volume": 3820.7, "taker_buy_quote": 888.33384}, {"ts": 1769110140000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 368.7, "quote_volume": 85.94397, "trades": 2, "taker_buy_volume": 325.8, "taker_buy_quote": 75.94398}, {"ts": 1769110200000, "open": 0.2332, "high": 0.2333, "low": 0.2327, "close": 0.2332, "volume": 2851.4, "quote_volume": 664.85321, "trades": 12, "taker_buy_volume": 1611.0, "taker_buy_quote": 375.73546}, {"ts": 1769110260000, "open": 0.2332, "high": 0.2338, "low": 0.2329, "close": 0.2333, "volume": 22234.2, "quote_volume": 5188.82707, "trades": 28, "taker_buy_volume": 7999.9, "taker_buy_quote": 1867.02875}, {"ts": 1769110320000, "open": 0.2332, "high": 0.2335, "low": 0.2332, "close": 0.2333, "volume": 1495.9, "quote_volume": 349.04682, "trades": 5, "taker_buy_volume": 312.4, "taker_buy_quote": 72.9454}, {"ts": 1769110380000, "open": 0.2336, "high": 0.2336, "low": 0.2334, "close": 0.2334, "volume": 819.9, "quote_volume": 191.4519, "trades": 3, "taker_buy_volume": 436.2, "taker_buy_quote": 101.89632}, {"ts": 1769110440000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 379.4, "quote_volume": 88.66578, "trades": 1, "taker_buy_volume": 379.4, "taker_buy_quote": 88.66578}, {"ts": 1769110500000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110560000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 736.3, "quote_volume": 172.14694, "trades": 2, "taker_buy_volume": 286.3, "taker_buy_quote": 66.93694}, {"ts": 1769110620000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110680000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110740000, "open": 0.2343, "high": 0.2344, "low": 0.234, "close": 0.2344, "volume": 1452.1, "quote_volume": 340.1562, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 105.48}, {"ts": 1769110800000, "open": 0.2345, "high": 0.2349, "low": 0.2342, "close": 0.2344, "volume": 7741.4, "quote_volume": 1814.93248, "trades": 25, "taker_buy_volume": 2243.6, "taker_buy_quote": 526.42989}, {"ts": 1769110860000, "open": 0.234, "high": 0.2341, "low": 0.234, "close": 0.2341, "volume": 883.8, "quote_volume": 206.85258, "trades": 3, "taker_buy_volume": 883.8, "taker_buy_quote": 206.85258}, {"ts": 1769110920000, "open": 0.2342, "high": 0.2343, "low": 0.2342, "close": 0.2343, "volume": 1547.5, "quote_volume": 362.45606, "trades": 8, "taker_buy_volume": 1547.5, "taker_buy_quote": 362.45606}, {"ts": 1769110980000, "open": 0.2341, "high": 0.2343, "low": 0.2341, "close": 0.2343, "volume": 362.4, "quote_volume": 84.9001, "trades": 2, "taker_buy_volume": 311.3, "taker_buy_quote": 72.93759}, {"ts": 1769111040000, "open": 0.2343, "high": 0.2345, "low": 0.2343, "close": 0.2343, "volume": 1799.8, "quote_volume": 421.82814, "trades": 5, "taker_buy_volume": 1258.2, "taker_buy_quote": 294.88626}, {"ts": 1769111100000, "open": 0.2343, "high": 0.2344, "low": 0.2343, "close": 0.2343, "volume": 774.0, "quote_volume": 181.37142, "trades": 3, "taker_buy_volume": 774.0, "taker_buy_quote": 181.37142}, {"ts": 1769111160000, "open": 0.2345, "high": 0.2345, "low": 0.2342, "close": 0.2345, "volume": 1542.7, "quote_volume": 361.58269, "trades": 5, "taker_buy_volume": 1542.7, "taker_buy_quote": 361.58269}, {"ts": 1769111220000, "open": 0.2344, "high": 0.2344, "low": 0.2343, "close": 0.2343, "volume": 1129.0, "quote_volume": 264.6005, "trades": 3, "taker_buy_volume": 1129.0, "taker_buy_quote": 264.6005}, {"ts": 1769111280000, "open": 0.2342, "high": 0.2342, "low": 0.2338, "close": 0.234, "volume": 2644.9, "quote_volume": 618.87879, "trades": 9, "taker_buy_volume": 1714.4, "taker_buy_quote": 401.04874}, {"ts": 1769111340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2456.8, "quote_volume": 574.8912, "trades": 8, "taker_buy_volume": 2456.8, "taker_buy_quote": 574.8912}, {"ts": 1769111400000, "open": 0.2339, "high": 0.2341, "low": 0.2339, "close": 0.2341, "volume": 698.1, "quote_volume": 163.35343, "trades": 3, "taker_buy_volume": 698.1, "taker_buy_quote": 163.35343}, {"ts": 1769111460000, "open": 0.2342, "high": 0.2343, "low": 0.2339, "close": 0.2343, "volume": 2188.8, "quote_volume": 512.47627, "trades": 8, "taker_buy_volume": 2167.0, "taker_buy_quote": 507.37725}, {"ts": 1769111520000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 663.1, "quote_volume": 155.43064, "trades": 2, "taker_buy_volume": 213.1, "taker_buy_quote": 49.95064}, {"ts": 1769111580000, "open": 0.2343, "high": 0.2345, "low": 0.2343, "close": 0.2345, "volume": 1047.9, "quote_volume": 245.63665, "trades": 3, "taker_buy_volume": 1047.9, "taker_buy_quote": 245.63665}, {"ts": 1769111640000, "open": 0.2345, "high": 0.2346, "low": 0.2345, "close": 0.2346, "volume": 451.7, "quote_volume": 105.92382, "trades": 2, "taker_buy_volume": 451.7, "taker_buy_quote": 105.92382}, {"ts": 1769111700000, "open": 0.2346, "high": 0.2347, "low": 0.2346, "close": 0.2347, "volume": 1278.7, "quote_volume": 299.99986, "trades": 3, "taker_buy_volume": 1278.7, "taker_buy_quote": 299.99986}, {"ts": 1769111760000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111820000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111880000, "open": 0.2345, "high": 0.2346, "low": 0.2344, "close": 0.2346, "volume": 3277.9, "quote_volume": 768.6281, "trades": 9, "taker_buy_volume": 2468.4, "taker_buy_quote": 578.8363}, {"ts": 1769111940000, "open": 0.2344, "high": 0.2347, "low": 0.2343, "close": 0.2347, "volume": 6599.5, "quote_volume": 1547.63245, "trades": 11, "taker_buy_volume": 5320.7, "taker_buy_quote": 1247.96461}, {"ts": 1769112000000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 1134.6, "quote_volume": 266.17716, "trades": 4, "taker_buy_volume": 1080.4, "taker_buy_quote": 253.46184}, {"ts": 1769112060000, "open": 0.2351, "high": 0.2351, "low": 0.2348, "close": 0.2349, "volume": 5944.5, "quote_volume": 1396.59468, "trades": 14, "taker_buy_volume": 451.1, "taker_buy_quote": 105.91839}, {"ts": 1769112120000, "open": 0.2348, "high": 0.2353, "low": 0.2348, "close": 0.2352, "volume": 4014.9, "quote_volume": 943.63661, "trades": 15, "taker_buy_volume": 2877.1, "taker_buy_quote": 676.01181}, {"ts": 1769112180000, "open": 0.2356, "high": 0.2356, "low": 0.2352, "close": 0.2355, "volume": 13403.5, "quote_volume": 3155.46692, "trades": 42, "taker_buy_volume": 1800.0, "taker_buy_quote": 424.035}, {"ts": 1769112240000, "open": 0.2357, "high": 0.2358, "low": 0.2352, "close": 0.2354, "volume": 7736.6, "quote_volume": 1821.81535, "trades": 26, "taker_buy_volume": 252.6, "taker_buy_quote": 59.53782}, {"ts": 1769112300000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 225.0, "quote_volume": 53.01, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 53.01}, {"ts": 1769112360000, "open": 0.2357, "high": 0.2357, "low": 0.235, "close": 0.235, "volume": 3113.4, "quote_volume": 732.67792, "trades": 7, "taker_buy_volume": 1665.3, "taker_buy_quote": 392.24633}, {"ts": 1769112420000, "open": 0.2351, "high": 0.2351, "low": 0.2348, "close": 0.2348, "volume": 410.8, "quote_volume": 96.54893, "trades": 2, "taker_buy_volume": 310.3, "taker_buy_quote": 72.95153}, {"ts": 1769112480000, "open": 0.2352, "high": 0.2354, "low": 0.2352, "close": 0.2354, "volume": 2233.8, "quote_volume": 525.72946, "trades": 3, "taker_buy_volume": 2233.8, "taker_buy_quote": 525.72946}, {"ts": 1769112540000, "open": 0.2356, "high": 0.2357, "low": 0.2355, "close": 0.2355, "volume": 2553.1, "quote_volume": 601.57115, "trades": 7, "taker_buy_volume": 1130.5, "taker_buy_quote": 266.41385}, {"ts": 1769112600000, "open": 0.2359, "high": 0.236, "low": 0.2357, "close": 0.2357, "volume": 3306.0, "quote_volume": 779.45007, "trades": 5, "taker_buy_volume": 752.9, "taker_buy_quote": 177.6394}, {"ts": 1769112660000, "open": 0.2359, "high": 0.2359, "low": 0.2356, "close": 0.2356, "volume": 850.9, "quote_volume": 200.72722, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 106.155}, {"ts": 1769112720000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 169.1, "quote_volume": 39.83996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112780000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112840000, "open": 0.2356, "high": 0.2358, "low": 0.2347, "close": 0.2356, "volume": 11022.1, "quote_volume": 2593.77308, "trades": 41, "taker_buy_volume": 5606.7, "taker_buy_quote": 1319.83731}, {"ts": 1769112900000, "open": 0.2361, "high": 0.2363, "low": 0.2359, "close": 0.2359, "volume": 6757.6, "quote_volume": 1595.26793, "trades": 20, "taker_buy_volume": 25.4, "taker_buy_quote": 5.99694}, {"ts": 1769112960000, "open": 0.2357, "high": 0.2357, "low": 0.2355, "close": 0.2355, "volume": 511.1, "quote_volume": 120.46075, "trades": 4, "taker_buy_volume": 449.3, "taker_buy_quote": 105.90001}, {"ts": 1769113020000, "open": 0.2357, "high": 0.2357, "low": 0.2355, "close": 0.2356, "volume": 3718.7, "quote_volume": 876.15324, "trades": 4, "taker_buy_volume": 3268.7, "taker_buy_quote": 770.17824}, {"ts": 1769113080000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 450.0, "quote_volume": 106.065, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 106.065}, {"ts": 1769113140000, "open": 0.2357, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 3638.5, "quote_volume": 857.9133, "trades": 4, "taker_buy_volume": 3638.5, "taker_buy_quote": 857.9133}, {"ts": 1769113200000, "open": 0.2357, "high": 0.2359, "low": 0.2357, "close": 0.2358, "volume": 1857.8, "quote_volume": 437.99321, "trades": 11, "taker_buy_volume": 1857.8, "taker_buy_quote": 437.99321}, {"ts": 1769113260000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 169.5, "quote_volume": 39.95115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113320000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 288.6, "quote_volume": 67.93644, "trades": 1, "taker_buy_volume": 288.6, "taker_buy_quote": 67.93644}, {"ts": 1769113380000, "open": 0.2351, "high": 0.2353, "low": 0.2351, "close": 0.2353, "volume": 560.0, "quote_volume": 131.66244, "trades": 3, "taker_buy_volume": 560.0, "taker_buy_quote": 131.66244}, {"ts": 1769113440000, "open": 0.2352, "high": 0.2358, "low": 0.2352, "close": 0.2358, "volume": 9512.8, "quote_volume": 2239.45143, "trades": 35, "taker_buy_volume": 9512.8, "taker_buy_quote": 2239.45143}, {"ts": 1769113500000, "open": 0.2355, "high": 0.2355, "low": 0.2353, "close": 0.2354, "volume": 2305.0, "quote_volume": 542.59169, "trades": 14, "taker_buy_volume": 417.0, "taker_buy_quote": 98.1528}, {"ts": 1769113560000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113620000, "open": 0.2351, "high": 0.2351, "low": 0.2348, "close": 0.235, "volume": 2037.8, "quote_volume": 478.82345, "trades": 9, "taker_buy_volume": 1046.1, "taker_buy_quote": 245.80978}, {"ts": 1769113680000, "open": 0.235, "high": 0.2353, "low": 0.235, "close": 0.2353, "volume": 2257.7, "quote_volume": 531.06307, "trades": 12, "taker_buy_volume": 2257.7, "taker_buy_quote": 531.06307}, {"ts": 1769113740000, "open": 0.2353, "high": 0.2355, "low": 0.2353, "close": 0.2355, "volume": 6326.1, "quote_volume": 1489.12735, "trades": 29, "taker_buy_volume": 6326.1, "taker_buy_quote": 1489.12735}, {"ts": 1769113800000, "open": 0.2355, "high": 0.2355, "low": 0.2354, "close": 0.2354, "volume": 1358.2, "quote_volume": 319.76982, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113860000, "open": 0.2354, "high": 0.2359, "low": 0.2354, "close": 0.2358, "volume": 2059.2, "quote_volume": 485.43078, "trades": 12, "taker_buy_volume": 2059.2, "taker_buy_quote": 485.43078}, {"ts": 1769113920000, "open": 0.2359, "high": 0.2361, "low": 0.2359, "close": 0.2359, "volume": 3317.1, "quote_volume": 782.82789, "trades": 8, "taker_buy_volume": 608.3, "taker_buy_quote": 143.55109}, {"ts": 1769113980000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 742.9, "quote_volume": 175.10153, "trades": 3, "taker_buy_volume": 742.9, "taker_buy_quote": 175.10153}, {"ts": 1769114040000, "open": 0.2357, "high": 0.2359, "low": 0.2357, "close": 0.2359, "volume": 231.1, "quote_volume": 54.48827, "trades": 4, "taker_buy_volume": 231.1, "taker_buy_quote": 54.48827}, {"ts": 1769114100000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 90.0, "quote_volume": 21.222, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 21.222}, {"ts": 1769114160000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 485.6, "quote_volume": 114.40736, "trades": 4, "taker_buy_volume": 442.0, "taker_buy_quote": 104.1352}, {"ts": 1769114220000, "open": 0.2355, "high": 0.2355, "low": 0.2353, "close": 0.2353, "volume": 1693.8, "quote_volume": 398.75091, "trades": 9, "taker_buy_volume": 399.9, "taker_buy_quote": 94.12746}, {"ts": 1769114280000, "open": 0.2352, "high": 0.2361, "low": 0.2352, "close": 0.2357, "volume": 20014.6, "quote_volume": 4715.39758, "trades": 56, "taker_buy_volume": 7775.6, "taker_buy_quote": 1831.21242}, {"ts": 1769114340000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 788.5, "quote_volume": 185.84945, "trades": 5, "taker_buy_volume": 788.5, "taker_buy_quote": 185.84945}, {"ts": 1769114400000, "open": 0.2358, "high": 0.2358, "low": 0.2355, "close": 0.2358, "volume": 6658.2, "quote_volume": 1569.25852, "trades": 9, "taker_buy_volume": 1076.8, "taker_buy_quote": 253.81254}, {"ts": 1769114460000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 449.6, "quote_volume": 105.92576, "trades": 1, "taker_buy_volume": 449.6, "taker_buy_quote": 105.92576}, {"ts": 1769114520000, "open": 0.2356, "high": 0.2358, "low": 0.2356, "close": 0.2358, "volume": 1012.7, "quote_volume": 238.59226, "trades": 8, "taker_buy_volume": 1012.7, "taker_buy_quote": 238.59226}, {"ts": 1769114580000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 1222.8, "quote_volume": 288.33624, "trades": 5, "taker_buy_volume": 1222.8, "taker_buy_quote": 288.33624}, {"ts": 1769114640000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 466.2, "quote_volume": 109.92996, "trades": 2, "taker_buy_volume": 466.2, "taker_buy_quote": 109.92996}, {"ts": 1769114700000, "open": 0.236, "high": 0.2363, "low": 0.236, "close": 0.2362, "volume": 5609.9, "quote_volume": 1324.14895, "trades": 28, "taker_buy_volume": 5609.9, "taker_buy_quote": 1324.14895}, {"ts": 1769114760000, "open": 0.2363, "high": 0.2364, "low": 0.2362, "close": 0.2363, "volume": 5424.0, "quote_volume": 1282.16616, "trades": 11, "taker_buy_volume": 720.0, "taker_buy_quote": 170.145}, {"ts": 1769114820000, "open": 0.2363, "high": 0.2369, "low": 0.2362, "close": 0.2367, "volume": 12525.4, "quote_volume": 2962.8387, "trades": 53, "taker_buy_volume": 8922.4, "taker_buy_quote": 2110.77132}, {"ts": 1769114880000, "open": 0.2367, "high": 0.2368, "low": 0.2365, "close": 0.2365, "volume": 2284.1, "quote_volume": 540.56998, "trades": 9, "taker_buy_volume": 90.0, "taker_buy_quote": 21.303}, {"ts": 1769114940000, "open": 0.2367, "high": 0.2371, "low": 0.2366, "close": 0.2366, "volume": 3774.1, "quote_volume": 893.79216, "trades": 12, "taker_buy_volume": 2372.9, "taker_buy_quote": 561.9966}, {"ts": 1769115000000, "open": 0.2366, "high": 0.2367, "low": 0.2366, "close": 0.2367, "volume": 211.4, "quote_volume": 50.02624, "trades": 4, "taker_buy_volume": 90.0, "taker_buy_quote": 21.303}, {"ts": 1769115060000, "open": 0.2368, "high": 0.2368, "low": 0.2366, "close": 0.2366, "volume": 1213.1, "quote_volume": 287.13824, "trades": 6, "taker_buy_volume": 25.3, "taker_buy_quote": 5.98598}, {"ts": 1769115120000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 90.0, "quote_volume": 21.303, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 21.303}, {"ts": 1769115180000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 90.0, "quote_volume": 21.312, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 21.312}, {"ts": 1769115240000, "open": 0.2366, "high": 0.2368, "low": 0.2365, "close": 0.2368, "volume": 2758.2, "quote_volume": 652.75928, "trades": 10, "taker_buy_volume": 1918.3, "taker_buy_quote": 453.9854}, {"ts": 1769115300000, "open": 0.2368, "high": 0.2369, "low": 0.2368, "close": 0.2369, "volume": 855.5, "quote_volume": 202.65895, "trades": 6, "taker_buy_volume": 855.5, "taker_buy_quote": 202.65895}, {"ts": 1769115360000, "open": 0.2371, "high": 0.2372, "low": 0.2371, "close": 0.2372, "volume": 1644.7, "quote_volume": 390.01475, "trades": 9, "taker_buy_volume": 477.0, "taker_buy_quote": 113.10808}, {"ts": 1769115420000, "open": 0.2372, "high": 0.2374, "low": 0.2369, "close": 0.237, "volume": 6514.8, "quote_volume": 1544.7985, "trades": 18, "taker_buy_volume": 1635.7, "taker_buy_quote": 388.14955}, {"ts": 1769115480000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 1018.3, "quote_volume": 241.3371, "trades": 5, "taker_buy_volume": 754.7, "taker_buy_quote": 178.8639}, {"ts": 1769115540000, "open": 0.237, "high": 0.2371, "low": 0.237, "close": 0.2371, "volume": 269.8, "quote_volume": 63.96063, "trades": 2, "taker_buy_volume": 269.8, "taker_buy_quote": 63.96063}, {"ts": 1769115600000, "open": 0.2371, "high": 0.2375, "low": 0.2371, "close": 0.2375, "volume": 2700.8, "quote_volume": 641.105, "trades": 9, "taker_buy_volume": 1858.4, "taker_buy_quote": 441.035}, {"ts": 1769115660000, "open": 0.2376, "high": 0.2377, "low": 0.2375, "close": 0.2375, "volume": 6118.3, "quote_volume": 1453.34037, "trades": 18, "taker_buy_volume": 1120.9, "taker_buy_quote": 266.36787}, {"ts": 1769115720000, "open": 0.2375, "high": 0.2378, "low": 0.2375, "close": 0.2375, "volume": 837.2, "quote_volume": 198.89716, "trades": 4, "taker_buy_volume": 837.2, "taker_buy_quote": 198.89716}, {"ts": 1769115780000, "open": 0.2375, "high": 0.2377, "low": 0.2374, "close": 0.2375, "volume": 6125.3, "quote_volume": 1455.31013, "trades": 25, "taker_buy_volume": 3027.5, "taker_buy_quote": 719.55395}, {"ts": 1769115840000, "open": 0.2374, "high": 0.2374, "low": 0.237, "close": 0.2372, "volume": 5850.2, "quote_volume": 1387.46739, "trades": 17, "taker_buy_volume": 1217.9, "taker_buy_quote": 288.80032}, {"ts": 1769115900000, "open": 0.2371, "high": 0.2374, "low": 0.2371, "close": 0.2374, "volume": 1737.6, "quote_volume": 412.26736, "trades": 6, "taker_buy_volume": 1737.6, "taker_buy_quote": 412.26736}, {"ts": 1769115960000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2375, "volume": 2345.7, "quote_volume": 556.84856, "trades": 7, "taker_buy_volume": 2345.7, "taker_buy_quote": 556.84856}, {"ts": 1769116020000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 598.8, "quote_volume": 142.09524, "trades": 4, "taker_buy_volume": 598.8, "taker_buy_quote": 142.09524}, {"ts": 1769116080000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 2745.4, "quote_volume": 651.75796, "trades": 10, "taker_buy_volume": 540.0, "taker_buy_quote": 128.196}, {"ts": 1769116140000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2373, "volume": 1198.7, "quote_volume": 284.4879, "trades": 7, "taker_buy_volume": 748.7, "taker_buy_quote": 177.7029}, {"ts": 1769116200000, "open": 0.2374, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 4043.4, "quote_volume": 959.99903, "trades": 8, "taker_buy_volume": 4010.9, "taker_buy_quote": 952.28353}, {"ts": 1769116260000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 540.0, "quote_volume": 128.196, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 128.196}, {"ts": 1769116320000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 90.0, "quote_volume": 21.366, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 21.366}, {"ts": 1769116380000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116440000, "open": 0.2375, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 2688.7, "quote_volume": 638.31425, "trades": 9, "taker_buy_volume": 90.0, "taker_buy_quote": 21.375}, {"ts": 1769116500000, "open": 0.2374, "high": 0.2379, "low": 0.2374, "close": 0.2378, "volume": 13473.0, "quote_volume": 3203.78231, "trades": 23, "taker_buy_volume": 12741.0, "taker_buy_quote": 3029.71271}, {"ts": 1769116560000, "open": 0.2376, "high": 0.2376, "low": 0.2374, "close": 0.2374, "volume": 1583.6, "quote_volume": 376.096, "trades": 5, "taker_buy_volume": 540.0, "taker_buy_quote": 128.196}, {"ts": 1769116620000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2374, "volume": 945.7, "quote_volume": 224.50918, "trades": 6, "taker_buy_volume": 585.7, "taker_buy_quote": 139.04518}, {"ts": 1769116680000, "open": 0.2372, "high": 0.2372, "low": 0.237, "close": 0.237, "volume": 519.3, "quote_volume": 123.12652, "trades": 4, "taker_buy_volume": 334.6, "taker_buy_quote": 79.31568}, {"ts": 1769116740000, "open": 0.237, "high": 0.2372, "low": 0.237, "close": 0.2371, "volume": 1147.9, "quote_volume": 272.13502, "trades": 6, "taker_buy_volume": 697.9, "taker_buy_quote": 165.48502}, {"ts": 1769116800000, "open": 0.2372, "high": 0.2373, "low": 0.2372, "close": 0.2373, "volume": 1066.4, "quote_volume": 252.96081, "trades": 4, "taker_buy_volume": 1066.4, "taker_buy_quote": 252.96081}, {"ts": 1769116860000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116920000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116980000, "open": 0.2371, "high": 0.2374, "low": 0.2368, "close": 0.2374, "volume": 15271.7, "quote_volume": 3621.12551, "trades": 27, "taker_buy_volume": 14657.3, "taker_buy_quote": 3475.60271}, {"ts": 1769117040000, "open": 0.2376, "high": 0.2381, "low": 0.2376, "close": 0.2379, "volume": 51225.4, "quote_volume": 12191.16186, "trades": 37, "taker_buy_volume": 46053.1, "taker_buy_quote": 10960.08054}, {"ts": 1769117100000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117160000, "open": 0.2375, "high": 0.2375, "low": 0.237, "close": 0.237, "volume": 475.4, "quote_volume": 112.6825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117220000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 219.6, "quote_volume": 51.95736, "trades": 1, "taker_buy_volume": 219.6, "taker_buy_quote": 51.95736}, {"ts": 1769117280000, "open": 0.2365, "high": 0.2366, "low": 0.2361, "close": 0.2366, "volume": 13459.3, "quote_volume": 3180.49957, "trades": 19, "taker_buy_volume": 7889.7, "taker_buy_quote": 1864.91505}, {"ts": 1769117340000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117400000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117460000, "open": 0.236, "high": 0.236, "low": 0.2355, "close": 0.2359, "volume": 12847.3, "quote_volume": 3029.49688, "trades": 23, "taker_buy_volume": 372.8, "taker_buy_quote": 87.94352}, {"ts": 1769117520000, "open": 0.2358, "high": 0.2358, "low": 0.2349, "close": 0.2356, "volume": 5114.2, "quote_volume": 1203.26316, "trades": 28, "taker_buy_volume": 2863.7, "taker_buy_quote": 674.25855}, {"ts": 1769117580000, "open": 0.2358, "high": 0.2359, "low": 0.2357, "close": 0.2357, "volume": 543.3, "quote_volume": 128.11765, "trades": 5, "taker_buy_volume": 453.3, "taker_buy_quote": 106.90465}, {"ts": 1769117640000, "open": 0.2356, "high": 0.2357, "low": 0.2355, "close": 0.2355, "volume": 611.0, "quote_volume": 143.96394, "trades": 3, "taker_buy_volume": 322.2, "taker_buy_quote": 75.94254}, {"ts": 1769117700000, "open": 0.2356, "high": 0.2356, "low": 0.2355, "close": 0.2355, "volume": 331.8, "quote_volume": 78.1479, "trades": 2, "taker_buy_volume": 241.8, "taker_buy_quote": 56.9439}, {"ts": 1769117760000, "open": 0.2354, "high": 0.2354, "low": 0.2352, "close": 0.2354, "volume": 2389.2, "quote_volume": 562.27216, "trades": 9, "taker_buy_volume": 356.6, "taker_buy_quote": 83.94364}, {"ts": 1769117820000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117880000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117940000, "open": 0.2356, "high": 0.2356, "low": 0.2353, "close": 0.2353, "volume": 1604.0, "quote_volume": 377.6102, "trades": 8, "taker_buy_volume": 344.0, "taker_buy_quote": 80.9432}, {"ts": 1769118000000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 449.9, "quote_volume": 105.86147, "trades": 2, "taker_buy_volume": 449.9, "taker_buy_quote": 105.86147}, {"ts": 1769118060000, "open": 0.2354, "high": 0.2354, "low": 0.2349, "close": 0.2349, "volume": 1106.7, "quote_volume": 260.19908, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118120000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118180000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 435.2, "quote_volume": 102.40256, "trades": 2, "taker_buy_volume": 435.2, "taker_buy_quote": 102.40256}, {"ts": 1769118240000, "open": 0.2354, "high": 0.2354, "low": 0.235, "close": 0.2354, "volume": 2834.0, "quote_volume": 666.66209, "trades": 10, "taker_buy_volume": 1096.6, "taker_buy_quote": 257.99913}, {"ts": 1769118300000, "open": 0.2352, "high": 0.2353, "low": 0.235, "close": 0.235, "volume": 2057.6, "quote_volume": 483.90092, "trades": 11, "taker_buy_volume": 1517.6, "taker_buy_quote": 356.96492}, {"ts": 1769118360000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 630.0, "quote_volume": 148.05, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118420000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 90.0, "quote_volume": 21.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118480000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118540000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118600000, "open": 0.2351, "high": 0.2351, "low": 0.235, "close": 0.235, "volume": 1170.0, "quote_volume": 275.004, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118660000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118720000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 773.9, "quote_volume": 181.8665, "trades": 3, "taker_buy_volume": 425.2, "taker_buy_quote": 99.922}, {"ts": 1769118780000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 540.0, "quote_volume": 126.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118840000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 540.0, "quote_volume": 126.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118900000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118960000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119020000, "open": 0.2349, "high": 0.235, "low": 0.2349, "close": 0.2349, "volume": 1575.2, "quote_volume": 370.13168, "trades": 11, "taker_buy_volume": 310.4, "taker_buy_quote": 72.944}, {"ts": 1769119080000, "open": 0.2348, "high": 0.2348, "low": 0.2346, "close": 0.2347, "volume": 1205.4, "quote_volume": 282.86458, "trades": 9, "taker_buy_volume": 356.1, "taker_buy_quote": 83.57667}, {"ts": 1769119140000, "open": 0.2348, "high": 0.2355, "low": 0.2348, "close": 0.2355, "volume": 7182.6, "quote_volume": 1688.35813, "trades": 21, "taker_buy_volume": 5393.9, "taker_buy_quote": 1267.69302}, {"ts": 1769119200000, "open": 0.2356, "high": 0.2365, "low": 0.2356, "close": 0.2365, "volume": 6041.3, "quote_volume": 1427.13148, "trades": 20, "taker_buy_volume": 5681.3, "taker_buy_quote": 1342.12648}, {"ts": 1769119260000, "open": 0.2365, "high": 0.2369, "low": 0.2365, "close": 0.2369, "volume": 5923.8, "quote_volume": 1402.45424, "trades": 21, "taker_buy_volume": 4971.5, "taker_buy_quote": 1177.11229}, {"ts": 1769119320000, "open": 0.2369, "high": 0.2372, "low": 0.2364, "close": 0.2372, "volume": 23869.0, "quote_volume": 5650.22986, "trades": 68, "taker_buy_volume": 5823.6, "taker_buy_quote": 1379.60638}, {"ts": 1769119380000, "open": 0.2373, "high": 0.2375, "low": 0.2372, "close": 0.2375, "volume": 1701.8, "quote_volume": 403.79559, "trades": 7, "taker_buy_volume": 1611.8, "taker_buy_quote": 382.44759}, {"ts": 1769119440000, "open": 0.2375, "high": 0.2382, "low": 0.2369, "close": 0.2377, "volume": 13101.4, "quote_volume": 3113.1236, "trades": 28, "taker_buy_volume": 3721.3, "taker_buy_quote": 883.34619}, {"ts": 1769119500000, "open": 0.2378, "high": 0.2382, "low": 0.2375, "close": 0.2379, "volume": 4038.5, "quote_volume": 960.87069, "trades": 19, "taker_buy_volume": 2028.2, "taker_buy_quote": 482.73282}, {"ts": 1769119560000, "open": 0.2379, "high": 0.2379, "low": 0.2377, "close": 0.2379, "volume": 1739.8, "quote_volume": 413.74838, "trades": 8, "taker_buy_volume": 1315.7, "taker_buy_quote": 312.89135}, {"ts": 1769119620000, "open": 0.2379, "high": 0.2379, "low": 0.2375, "close": 0.2379, "volume": 6667.0, "quote_volume": 1584.2314, "trades": 12, "taker_buy_volume": 1120.4, "taker_buy_quote": 266.49816}, {"ts": 1769119680000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119740000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 174.0, "quote_volume": 41.4732, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0172}, {"ts": 1769119800000, "open": 0.2382, "high": 0.2384, "low": 0.2379, "close": 0.2382, "volume": 2122.3, "quote_volume": 505.4141, "trades": 11, "taker_buy_volume": 935.1, "taker_buy_quote": 222.78315}, {"ts": 1769119860000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2385, "volume": 599.4, "quote_volume": 142.91305, "trades": 3, "taker_buy_volume": 599.4, "taker_buy_quote": 142.91305}, {"ts": 1769119920000, "open": 0.2385, "high": 0.2389, "low": 0.2385, "close": 0.2388, "volume": 1875.4, "quote_volume": 447.54382, "trades": 8, "taker_buy_volume": 1588.4, "taker_buy_quote": 379.01452}, {"ts": 1769119980000, "open": 0.2388, "high": 0.24, "low": 0.2387, "close": 0.2393, "volume": 49980.3, "quote_volume": 11966.06344, "trades": 126, "taker_buy_volume": 20574.8, "taker_buy_quote": 4926.45043}, {"ts": 1769120040000, "open": 0.2394, "high": 0.2397, "low": 0.2391, "close": 0.2395, "volume": 8513.4, "quote_volume": 2038.643, "trades": 22, "taker_buy_volume": 5753.2, "taker_buy_quote": 1378.33986}, {"ts": 1769120100000, "open": 0.2395, "high": 0.2398, "low": 0.2392, "close": 0.2392, "volume": 6760.0, "quote_volume": 1619.02649, "trades": 19, "taker_buy_volume": 1369.1, "taker_buy_quote": 327.9446}, {"ts": 1769120160000, "open": 0.2388, "high": 0.2392, "low": 0.2388, "close": 0.2391, "volume": 1999.8, "quote_volume": 478.05485, "trades": 10, "taker_buy_volume": 1824.9, "taker_buy_quote": 436.28873}, {"ts": 1769120220000, "open": 0.2391, "high": 0.2392, "low": 0.239, "close": 0.239, "volume": 2579.0, "quote_volume": 616.59519, "trades": 10, "taker_buy_volume": 2129.0, "taker_buy_quote": 509.04519}, {"ts": 1769120280000, "open": 0.2391, "high": 0.2392, "low": 0.2389, "close": 0.239, "volume": 2589.2, "quote_volume": 618.97694, "trades": 9, "taker_buy_volume": 2373.6, "taker_buy_quote": 567.4701}, {"ts": 1769120340000, "open": 0.2391, "high": 0.2392, "low": 0.239, "close": 0.2391, "volume": 2860.5, "quote_volume": 683.91168, "trades": 10, "taker_buy_volume": 2410.5, "taker_buy_quote": 576.36168}, {"ts": 1769120400000, "open": 0.2392, "high": 0.2393, "low": 0.239, "close": 0.2393, "volume": 2164.2, "quote_volume": 517.78126, "trades": 24, "taker_buy_volume": 2039.3, "taker_buy_quote": 487.93016}, {"ts": 1769120460000, "open": 0.2393, "high": 0.2394, "low": 0.2391, "close": 0.2391, "volume": 10247.0, "quote_volume": 2451.24752, "trades": 13, "taker_buy_volume": 823.2, "taker_buy_quote": 197.07408}, {"ts": 1769120520000, "open": 0.2394, "high": 0.2397, "low": 0.2392, "close": 0.2397, "volume": 3060.8, "quote_volume": 732.7264, "trades": 14, "taker_buy_volume": 3060.8, "taker_buy_quote": 732.7264}, {"ts": 1769120580000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 340.9, "quote_volume": 81.71373, "trades": 2, "taker_buy_volume": 340.9, "taker_buy_quote": 81.71373}, {"ts": 1769120640000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 5882.0, "quote_volume": 1411.26008, "trades": 16, "taker_buy_volume": 2534.1, "taker_buy_quote": 607.93059}, {"ts": 1769120700000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 453.6, "quote_volume": 108.83974, "trades": 4, "taker_buy_volume": 333.7, "taker_buy_quote": 80.07573}, {"ts": 1769120760000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 135.5, "quote_volume": 32.51668, "trades": 2, "taker_buy_volume": 135.5, "taker_buy_quote": 32.51668}, {"ts": 1769120820000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120880000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 1891.7, "quote_volume": 453.24711, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120940000, "open": 0.2395, "high": 0.2395, "low": 0.2389, "close": 0.2389, "volume": 4734.7, "quote_volume": 1132.33324, "trades": 13, "taker_buy_volume": 372.3, "taker_buy_quote": 88.94247}, {"ts": 1769121000000, "open": 0.2386, "high": 0.2386, "low": 0.2373, "close": 0.2374, "volume": 5266.5, "quote_volume": 1251.64519, "trades": 9, "taker_buy_volume": 5266.5, "taker_buy_quote": 1251.64519}, {"ts": 1769121060000, "open": 0.2374, "high": 0.2377, "low": 0.2367, "close": 0.2368, "volume": 19973.6, "quote_volume": 4741.00971, "trades": 39, "taker_buy_volume": 8521.7, "taker_buy_quote": 2023.77952}, {"ts": 1769121120000, "open": 0.2368, "high": 0.2374, "low": 0.2368, "close": 0.2374, "volume": 6740.1, "quote_volume": 1597.93077, "trades": 17, "taker_buy_volume": 6740.1, "taker_buy_quote": 1597.93077}, {"ts": 1769121180000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 2453.5, "quote_volume": 581.72485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121240000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121300000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121360000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 50.0, "quote_volume": 11.845, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 11.845}, {"ts": 1769121420000, "open": 0.2366, "high": 0.2367, "low": 0.2365, "close": 0.2367, "volume": 3934.6, "quote_volume": 930.58776, "trades": 7, "taker_buy_volume": 261.7, "taker_buy_quote": 61.94439}, {"ts": 1769121480000, "open": 0.2364, "high": 0.2365, "low": 0.236, "close": 0.2363, "volume": 6116.8, "quote_volume": 1445.24435, "trades": 11, "taker_buy_volume": 5510.9, "taker_buy_quote": 1302.25195}, {"ts": 1769121540000, "open": 0.2365, "high": 0.2366, "low": 0.2365, "close": 0.2366, "volume": 654.0, "quote_volume": 154.72322, "trades": 4, "taker_buy_volume": 654.0, "taker_buy_quote": 154.72322}, {"ts": 1769121600000, "open": 0.2366, "high": 0.2366, "low": 0.2356, "close": 0.2357, "volume": 7594.8, "quote_volume": 1793.60144, "trades": 18, "taker_buy_volume": 1059.3, "taker_buy_quote": 249.74139}, {"ts": 1769121660000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 537.3, "quote_volume": 126.47593, "trades": 2, "taker_buy_volume": 537.3, "taker_buy_quote": 126.47593}, {"ts": 1769121720000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 370.5, "quote_volume": 87.17865, "trades": 4, "taker_buy_volume": 370.5, "taker_buy_quote": 87.17865}, {"ts": 1769121780000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121840000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.2349, "volume": 968.4, "quote_volume": 227.5132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121900000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1794.5, "quote_volume": 421.7075, "trades": 1, "taker_buy_volume": 1794.5, "taker_buy_quote": 421.7075}, {"ts": 1769121960000, "open": 0.2348, "high": 0.235, "low": 0.2347, "close": 0.235, "volume": 2341.2, "quote_volume": 549.54513, "trades": 4, "taker_buy_volume": 204.1, "taker_buy_quote": 47.9635}, {"ts": 1769122020000, "open": 0.2346, "high": 0.235, "low": 0.2345, "close": 0.235, "volume": 2671.4, "quote_volume": 627.66076, "trades": 10, "taker_buy_volume": 2561.0, "taker_buy_quote": 601.7677}, {"ts": 1769122080000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 22.3, "quote_volume": 5.23381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122140000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122200000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122260000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 119.7, "quote_volume": 28.06965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122320000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2349, "volume": 191.4, "quote_volume": 44.94322, "trades": 5, "taker_buy_volume": 191.4, "taker_buy_quote": 44.94322}, {"ts": 1769122380000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 21.3, "quote_volume": 4.99485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122440000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122500000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122560000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122620000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122680000, "open": 0.2347, "high": 0.2347, "low": 0.2345, "close": 0.2345, "volume": 4974.5, "quote_volume": 1167.05745, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122740000, "open": 0.2345, "high": 0.2348, "low": 0.2345, "close": 0.2348, "volume": 436.0, "quote_volume": 102.34505, "trades": 7, "taker_buy_volume": 436.0, "taker_buy_quote": 102.34505}, {"ts": 1769122800000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122860000, "open": 0.2345, "high": 0.2346, "low": 0.2342, "close": 0.2346, "volume": 1939.2, "quote_volume": 454.72363, "trades": 11, "taker_buy_volume": 1546.2, "taker_buy_quote": 362.65744}, {"ts": 1769122920000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 755.9, "quote_volume": 177.18296, "trades": 1, "taker_buy_volume": 755.9, "taker_buy_quote": 177.18296}, {"ts": 1769122980000, "open": 0.2344, "high": 0.2347, "low": 0.2344, "close": 0.2347, "volume": 4686.4, "quote_volume": 1098.87038, "trades": 9, "taker_buy_volume": 4686.4, "taker_buy_quote": 1098.87038}, {"ts": 1769123040000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123100000, "open": 0.2347, "high": 0.235, "low": 0.2347, "close": 0.235, "volume": 753.9, "quote_volume": 177.09735, "trades": 7, "taker_buy_volume": 753.9, "taker_buy_quote": 177.09735}, {"ts": 1769123160000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 439.9, "quote_volume": 103.3765, "trades": 1, "taker_buy_volume": 439.9, "taker_buy_quote": 103.3765}, {"ts": 1769123220000, "open": 0.235, "high": 0.2352, "low": 0.235, "close": 0.2352, "volume": 1049.1, "quote_volume": 246.68218, "trades": 4, "taker_buy_volume": 1049.1, "taker_buy_quote": 246.68218}, {"ts": 1769123280000, "open": 0.2352, "high": 0.2355, "low": 0.235, "close": 0.235, "volume": 7664.2, "quote_volume": 1803.94125, "trades": 20, "taker_buy_volume": 2804.0, "taker_buy_quote": 660.14069}, {"ts": 1769123340000, "open": 0.2353, "high": 0.2357, "low": 0.2353, "close": 0.2357, "volume": 140.8, "quote_volume": 33.15166, "trades": 4, "taker_buy_volume": 102.5, "taker_buy_quote": 24.13967}, {"ts": 1769123400000, "open": 0.2354, "high": 0.2357, "low": 0.2353, "close": 0.2357, "volume": 6973.5, "quote_volume": 1642.22865, "trades": 13, "taker_buy_volume": 2800.5, "taker_buy_quote": 659.992}, {"ts": 1769123460000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 139.4, "quote_volume": 32.81476, "trades": 2, "taker_buy_volume": 139.4, "taker_buy_quote": 32.81476}, {"ts": 1769123520000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 1347.1, "quote_volume": 317.10308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123580000, "open": 0.2353, "high": 0.2353, "low": 0.2351, "close": 0.2351, "volume": 580.2, "quote_volume": 136.50828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123640000, "open": 0.235, "high": 0.235, "low": 0.2349, "close": 0.2349, "volume": 85.2, "quote_volume": 20.01774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123700000, "open": 0.2349, "high": 0.2349, "low": 0.2346, "close": 0.2346, "volume": 2019.5, "quote_volume": 474.11279, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123760000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123820000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123880000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123940000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 42.7, "quote_volume": 10.01315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124000000, "open": 0.2345, "high": 0.2351, "low": 0.2345, "close": 0.2349, "volume": 1931.2, "quote_volume": 453.68176, "trades": 14, "taker_buy_volume": 298.8, "taker_buy_quote": 70.15821}, {"ts": 1769124060000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124120000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124180000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124240000, "open": 0.235, "high": 0.2352, "low": 0.235, "close": 0.2352, "volume": 6330.7, "quote_volume": 1487.80927, "trades": 6, "taker_buy_volume": 5835.7, "taker_buy_quote": 1371.48427}, {"ts": 1769124300000, "open": 0.2352, "high": 0.2352, "low": 0.2346, "close": 0.2348, "volume": 22744.5, "quote_volume": 5339.38402, "trades": 32, "taker_buy_volume": 6665.6, "taker_buy_quote": 1564.1227}, {"ts": 1769124360000, "open": 0.2347, "high": 0.2347, "low": 0.2337, "close": 0.2342, "volume": 100391.8, "quote_volume": 23499.73713, "trades": 107, "taker_buy_volume": 81539.7, "taker_buy_quote": 19087.01066}, {"ts": 1769124420000, "open": 0.2343, "high": 0.2343, "low": 0.2341, "close": 0.2341, "volume": 1046.0, "quote_volume": 245.02138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124480000, "open": 0.2341, "high": 0.2342, "low": 0.2339, "close": 0.2341, "volume": 2856.5, "quote_volume": 668.48022, "trades": 15, "taker_buy_volume": 2199.6, "taker_buy_quote": 514.81847}, {"ts": 1769124540000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124600000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124660000, "open": 0.234, "high": 0.2341, "low": 0.234, "close": 0.2341, "volume": 1123.1, "quote_volume": 262.86821, "trades": 5, "taker_buy_volume": 1123.1, "taker_buy_quote": 262.86821}, {"ts": 1769124720000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124780000, "open": 0.234, "high": 0.2341, "low": 0.2336, "close": 0.2341, "volume": 9827.9, "quote_volume": 2300.04074, "trades": 16, "taker_buy_volume": 8193.9, "taker_buy_quote": 1918.04349}, {"ts": 1769124840000, "open": 0.2338, "high": 0.2341, "low": 0.2338, "close": 0.2341, "volume": 11209.4, "quote_volume": 2624.09383, "trades": 13, "taker_buy_volume": 11098.1, "taker_buy_quote": 2598.06521}, {"ts": 1769124900000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 342.9, "quote_volume": 80.27289, "trades": 2, "taker_buy_volume": 342.9, "taker_buy_quote": 80.27289}, {"ts": 1769124960000, "open": 0.234, "high": 0.2341, "low": 0.234, "close": 0.2341, "volume": 547.4, "quote_volume": 128.09684, "trades": 2, "taker_buy_volume": 52.4, "taker_buy_quote": 12.26684}, {"ts": 1769125020000, "open": 0.234, "high": 0.2341, "low": 0.234, "close": 0.2341, "volume": 807.8, "quote_volume": 189.05648, "trades": 3, "taker_buy_volume": 807.8, "taker_buy_quote": 189.05648}, {"ts": 1769125080000, "open": 0.2339, "high": 0.2341, "low": 0.2338, "close": 0.2341, "volume": 7540.1, "quote_volume": 1764.64712, "trades": 15, "taker_buy_volume": 7454.5, "taker_buy_quote": 1744.62956}, {"ts": 1769125140000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125200000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125260000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125320000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125380000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125440000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125500000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125560000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125620000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 106.2, "quote_volume": 24.82956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125680000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125740000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125800000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125860000, "open": 0.2338, "high": 0.234, "low": 0.2338, "close": 0.234, "volume": 1007.0, "quote_volume": 235.53892, "trades": 4, "taker_buy_volume": 1007.0, "taker_buy_quote": 235.53892}, {"ts": 1769125920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125980000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126100000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126160000, "open": 0.2339, "high": 0.2341, "low": 0.2339, "close": 0.2341, "volume": 1518.2, "quote_volume": 355.25366, "trades": 6, "taker_buy_volume": 1518.2, "taker_buy_quote": 355.25366}, {"ts": 1769126220000, "open": 0.2339, "high": 0.2339, "low": 0.2338, "close": 0.2338, "volume": 3041.2, "quote_volume": 711.08206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126280000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126340000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126400000, "open": 0.234, "high": 0.2341, "low": 0.2337, "close": 0.2341, "volume": 10661.3, "quote_volume": 2495.18242, "trades": 12, "taker_buy_volume": 9963.1, "taker_buy_quote": 2331.96358}, {"ts": 1769126460000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 2830.0, "quote_volume": 662.503, "trades": 4, "taker_buy_volume": 2830.0, "taker_buy_quote": 662.503}, {"ts": 1769126520000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 316.0, "quote_volume": 73.944, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 73.944}, {"ts": 1769126580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126640000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126700000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 268.9, "quote_volume": 62.9226, "trades": 2, "taker_buy_volume": 268.9, "taker_buy_quote": 62.9226}, {"ts": 1769126760000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126820000, "open": 0.2341, "high": 0.2342, "low": 0.2341, "close": 0.2342, "volume": 32216.2, "quote_volume": 7541.8167, "trades": 10, "taker_buy_volume": 32216.2, "taker_buy_quote": 7541.8167}, {"ts": 1769126880000, "open": 0.2343, "high": 0.2345, "low": 0.2343, "close": 0.2345, "volume": 354.9, "quote_volume": 83.21121, "trades": 3, "taker_buy_volume": 354.9, "taker_buy_quote": 83.21121}, {"ts": 1769126940000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127000000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127060000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127120000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 918.4, "quote_volume": 215.18112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127180000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 42.8, "quote_volume": 10.02376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127240000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127300000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127360000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127420000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 341.0, "quote_volume": 79.9304, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 79.9304}, {"ts": 1769127480000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127540000, "open": 0.2341, "high": 0.2345, "low": 0.2341, "close": 0.2345, "volume": 3870.9, "quote_volume": 906.48294, "trades": 10, "taker_buy_volume": 3375.9, "taker_buy_quote": 790.60344}, {"ts": 1769127600000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127660000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127720000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127780000, "open": 0.2345, "high": 0.2345, "low": 0.2342, "close": 0.2342, "volume": 2227.5, "quote_volume": 521.96927, "trades": 9, "taker_buy_volume": 185.6, "taker_buy_quote": 43.5232}, {"ts": 1769127840000, "open": 0.2341, "high": 0.2341, "low": 0.2339, "close": 0.2341, "volume": 11872.6, "quote_volume": 2778.97987, "trades": 12, "taker_buy_volume": 11744.2, "taker_buy_quote": 2748.93427}, {"ts": 1769127900000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127960000, "open": 0.2341, "high": 0.2341, "low": 0.2339, "close": 0.2339, "volume": 432.8, "quote_volume": 101.26036, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 91.24944}, {"ts": 1769128020000, "open": 0.2339, "high": 0.2341, "low": 0.2339, "close": 0.2341, "volume": 2566.8, "quote_volume": 600.67057, "trades": 7, "taker_buy_volume": 2566.8, "taker_buy_quote": 600.67057}, {"ts": 1769128080000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128140000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128200000, "open": 0.2339, "high": 0.2341, "low": 0.2338, "close": 0.2341, "volume": 5576.5, "quote_volume": 1304.332, "trades": 16, "taker_buy_volume": 3259.5, "taker_buy_quote": 762.48898}, {"ts": 1769128260000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128320000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128380000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 283.4, "quote_volume": 66.3156, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128500000, "open": 0.2339, "high": 0.2339, "low": 0.2335, "close": 0.2338, "volume": 5780.0, "quote_volume": 1350.23168, "trades": 15, "taker_buy_volume": 1217.0, "taker_buy_quote": 284.4356}, {"ts": 1769128560000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128620000, "open": 0.2336, "high": 0.2336, "low": 0.2336, "close": 0.2336, "volume": 96.9, "quote_volume": 22.63584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128680000, "open": 0.2338, "high": 0.234, "low": 0.2338, "close": 0.234, "volume": 1789.4, "quote_volume": 418.51375, "trades": 10, "taker_buy_volume": 1789.4, "taker_buy_quote": 418.51375}, {"ts": 1769128740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 478.3, "quote_volume": 111.9222, "trades": 4, "taker_buy_volume": 100.4, "taker_buy_quote": 23.4936}, {"ts": 1769128860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 185.6, "quote_volume": 43.4304, "trades": 1, "taker_buy_volume": 185.6, "taker_buy_quote": 43.4304}, {"ts": 1769128980000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129100000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129160000, "open": 0.234, "high": 0.234, "low": 0.2339, "close": 0.2339, "volume": 1242.0, "quote_volume": 290.6028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129220000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129280000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129340000, "open": 0.234, "high": 0.2341, "low": 0.234, "close": 0.2341, "volume": 1404.0, "quote_volume": 328.6269, "trades": 2, "taker_buy_volume": 1404.0, "taker_buy_quote": 328.6269}, {"ts": 1769129400000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 495.0, "quote_volume": 115.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129520000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129580000, "open": 0.234, "high": 0.2341, "low": 0.234, "close": 0.2341, "volume": 6812.7, "quote_volume": 1594.82832, "trades": 4, "taker_buy_volume": 6565.2, "taker_buy_quote": 1536.91332}, {"ts": 1769129640000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129700000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129760000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129820000, "open": 0.234, "high": 0.2341, "low": 0.2338, "close": 0.2341, "volume": 4326.4, "quote_volume": 1012.4358, "trades": 11, "taker_buy_volume": 2899.0, "taker_buy_quote": 678.5569}, {"ts": 1769129880000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129940000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130000000, "open": 0.234, "high": 0.2341, "low": 0.2339, "close": 0.2341, "volume": 9014.8, "quote_volume": 2109.58292, "trades": 70, "taker_buy_volume": 4148.4, "taker_buy_quote": 970.97678}, {"ts": 1769130060000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 13222.6, "quote_volume": 3095.41066, "trades": 27, "taker_buy_volume": 13222.6, "taker_buy_quote": 3095.41066}, {"ts": 1769130120000, "open": 0.2341, "high": 0.2346, "low": 0.2341, "close": 0.2346, "volume": 31499.1, "quote_volume": 7375.86504, "trades": 47, "taker_buy_volume": 31499.1, "taker_buy_quote": 7375.86504}, {"ts": 1769130180000, "open": 0.2345, "high": 0.2346, "low": 0.2345, "close": 0.2346, "volume": 639.6, "quote_volume": 150.00066, "trades": 6, "taker_buy_volume": 639.6, "taker_buy_quote": 150.00066}, {"ts": 1769130240000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130300000, "open": 0.2347, "high": 0.235, "low": 0.2347, "close": 0.235, "volume": 2263.4, "quote_volume": 531.71369, "trades": 8, "taker_buy_volume": 1492.8, "taker_buy_quote": 350.62269}, {"ts": 1769130360000, "open": 0.2351, "high": 0.2352, "low": 0.2349, "close": 0.2349, "volume": 18799.2, "quote_volume": 4417.58838, "trades": 81, "taker_buy_volume": 7136.3, "taker_buy_quote": 1676.48851}, {"ts": 1769130420000, "open": 0.235, "high": 0.2354, "low": 0.235, "close": 0.2354, "volume": 2575.8, "quote_volume": 605.93881, "trades": 12, "taker_buy_volume": 2189.8, "taker_buy_quote": 515.15161}, {"ts": 1769130480000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 316.5, "quote_volume": 74.4408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130540000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130600000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 81.6, "quote_volume": 19.18416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130660000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130720000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130780000, "open": 0.235, "high": 0.235, "low": 0.2347, "close": 0.2349, "volume": 3795.4, "quote_volume": 891.3865, "trades": 10, "taker_buy_volume": 589.9, "taker_buy_quote": 138.51374}, {"ts": 1769130840000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 76.0, "quote_volume": 17.8372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130900000, "open": 0.2348, "high": 0.2351, "low": 0.2348, "close": 0.2351, "volume": 2372.3, "quote_volume": 557.38036, "trades": 10, "taker_buy_volume": 2372.3, "taker_buy_quote": 557.38036}, {"ts": 1769130960000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 47.4, "quote_volume": 11.12478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131020000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 42.7, "quote_volume": 10.02169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131080000, "open": 0.2346, "high": 0.2346, "low": 0.2343, "close": 0.2343, "volume": 170.8, "quote_volume": 40.04406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131140000, "open": 0.2343, "high": 0.2343, "low": 0.2341, "close": 0.2341, "volume": 682.7, "quote_volume": 159.8448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131200000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 114.8, "quote_volume": 26.89764, "trades": 4, "taker_buy_volume": 114.8, "taker_buy_quote": 26.89764}, {"ts": 1769131260000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 53.9, "quote_volume": 12.62338, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 12.62338}, {"ts": 1769131320000, "open": 0.2341, "high": 0.2341, "low": 0.2339, "close": 0.2341, "volume": 4530.8, "quote_volume": 1059.9825, "trades": 12, "taker_buy_volume": 666.2, "taker_buy_quote": 155.89096}, {"ts": 1769131380000, "open": 0.2339, "high": 0.234, "low": 0.2339, "close": 0.234, "volume": 3257.0, "quote_volume": 762.0777, "trades": 6, "taker_buy_volume": 3257.0, "taker_buy_quote": 762.0777}, {"ts": 1769131440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 354.4, "quote_volume": 82.9296, "trades": 1, "taker_buy_volume": 354.4, "taker_buy_quote": 82.9296}, {"ts": 1769131680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131800000, "open": 0.2339, "high": 0.2342, "low": 0.2338, "close": 0.2342, "volume": 1350.6, "quote_volume": 316.07028, "trades": 5, "taker_buy_volume": 760.7, "taker_buy_quote": 178.10216}, {"ts": 1769131860000, "open": 0.2341, "high": 0.2344, "low": 0.2341, "close": 0.2344, "volume": 2331.8, "quote_volume": 546.22848, "trades": 8, "taker_buy_volume": 2331.8, "taker_buy_quote": 546.22848}, {"ts": 1769131920000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131980000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132040000, "open": 0.2344, "high": 0.2345, "low": 0.2344, "close": 0.2344, "volume": 171.3, "quote_volume": 40.157, "trades": 4, "taker_buy_volume": 85.6, "taker_buy_quote": 20.06892}, {"ts": 1769132100000, "open": 0.2344, "high": 0.2345, "low": 0.2344, "close": 0.2345, "volume": 44.0, "quote_volume": 10.3158, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 10.3158}, {"ts": 1769132160000, "open": 0.2345, "high": 0.2346, "low": 0.2345, "close": 0.2346, "volume": 665.0, "quote_volume": 155.95742, "trades": 4, "taker_buy_volume": 665.0, "taker_buy_quote": 155.95742}, {"ts": 1769132220000, "open": 0.2346, "high": 0.235, "low": 0.2346, "close": 0.235, "volume": 8516.7, "quote_volume": 1999.98569, "trades": 14, "taker_buy_volume": 8516.7, "taker_buy_quote": 1999.98569}, {"ts": 1769132280000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 30.8, "quote_volume": 7.22876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132340000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132400000, "open": 0.2346, "high": 0.2346, "low": 0.2345, "close": 0.2345, "volume": 2308.6, "quote_volume": 541.48312, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132460000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132520000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132580000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132640000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132700000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132760000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132820000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132880000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132940000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133000000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 495.0, "quote_volume": 116.1765, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 116.1765}, {"ts": 1769133060000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 42.7, "quote_volume": 10.02596, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 10.02596}, {"ts": 1769133120000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133180000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133240000, "open": 0.2349, "high": 0.235, "low": 0.2349, "close": 0.235, "volume": 170.3, "quote_volume": 40.01623, "trades": 6, "taker_buy_volume": 170.3, "taker_buy_quote": 40.01623}, {"ts": 1769133300000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 430.0, "quote_volume": 101.05, "trades": 7, "taker_buy_volume": 103.2, "taker_buy_quote": 24.252}, {"ts": 1769133360000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 42.7, "quote_volume": 10.03877, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 10.03877}, {"ts": 1769133420000, "open": 0.2352, "high": 0.2353, "low": 0.2352, "close": 0.2352, "volume": 10622.9, "quote_volume": 2499.55984, "trades": 7, "taker_buy_volume": 580.3, "taker_buy_quote": 136.54032}, {"ts": 1769133480000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133540000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133600000, "open": 0.2354, "high": 0.2355, "low": 0.2353, "close": 0.2353, "volume": 1361.8, "quote_volume": 320.68178, "trades": 8, "taker_buy_volume": 1272.6, "taker_buy_quote": 299.69302}, {"ts": 1769133660000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133720000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133780000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 988.8, "quote_volume": 232.8624, "trades": 6, "taker_buy_volume": 988.8, "taker_buy_quote": 232.8624}, {"ts": 1769133840000, "open": 0.2355, "high": 0.2356, "low": 0.2354, "close": 0.2356, "volume": 1230.5, "quote_volume": 289.79556, "trades": 4, "taker_buy_volume": 926.8, "taker_buy_quote": 218.30458}, {"ts": 1769133900000, "open": 0.2356, "high": 0.2359, "low": 0.2356, "close": 0.2359, "volume": 3131.3, "quote_volume": 738.08059, "trades": 18, "taker_buy_volume": 2151.3, "taker_buy_quote": 507.13458}, {"ts": 1769133960000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 1126.3, "quote_volume": 265.69417, "trades": 7, "taker_buy_volume": 701.5, "taker_buy_quote": 165.48385}, {"ts": 1769134020000, "open": 0.2359, "high": 0.2359, "low": 0.2358, "close": 0.2358, "volume": 10042.5, "quote_volume": 2369.0215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134080000, "open": 0.2357, "high": 0.2357, "low": 0.2356, "close": 0.2356, "volume": 85.0, "quote_volume": 20.03025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134140000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134200000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134260000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134320000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134380000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134440000, "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 121.3, "quote_volume": 28.57828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134500000, "open": 0.2356, "high": 0.2356, "low": 0.2355, "close": 0.2355, "volume": 362.5, "quote_volume": 85.38286, "trades": 3, "taker_buy_volume": 178.9, "taker_buy_quote": 42.13095}, {"ts": 1769134560000, "open": 0.2354, "high": 0.2354, "low": 0.2351, "close": 0.2351, "volume": 213.0, "quote_volume": 50.10183, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134620000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 495.0, "quote_volume": 116.3745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134680000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 42.6, "quote_volume": 10.011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134740000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134800000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134860000, "open": 0.2349, "high": 0.2349, "low": 0.2348, "close": 0.2348, "volume": 128.0, "quote_volume": 30.06293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134920000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134980000, "open": 0.2347, "high": 0.235, "low": 0.2345, "close": 0.2345, "volume": 21463.0, "quote_volume": 5042.7594, "trades": 20, "taker_buy_volume": 7193.0, "taker_buy_quote": 1689.90861}, {"ts": 1769135040000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135100000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135160000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 771.9, "quote_volume": 181.24212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135220000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135280000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 42.7, "quote_volume": 10.02169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135340000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135400000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 439.5, "quote_volume": 103.1067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135460000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135520000, "open": 0.2346, "high": 0.2349, "low": 0.2346, "close": 0.2347, "volume": 4307.4, "quote_volume": 1011.10803, "trades": 7, "taker_buy_volume": 4264.7, "taker_buy_quote": 1001.08634}, {"ts": 1769135580000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135640000, "open": 0.2346, "high": 0.2346, "low": 0.2346, "close": 0.2346, "volume": 258.0, "quote_volume": 60.5268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135700000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 734.3, "quote_volume": 172.34021, "trades": 2, "taker_buy_volume": 734.3, "taker_buy_quote": 172.34021}, {"ts": 1769135760000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135820000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 412.9, "quote_volume": 96.90763, "trades": 1, "taker_buy_volume": 412.9, "taker_buy_quote": 96.90763}, {"ts": 1769135880000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2349, "volume": 329.6, "quote_volume": 77.41877, "trades": 4, "taker_buy_volume": 329.6, "taker_buy_quote": 77.41877}, {"ts": 1769135940000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 35.9, "quote_volume": 8.43291, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 8.43291}, {"ts": 1769136000000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136060000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136120000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 329.6, "quote_volume": 77.42304, "trades": 2, "taker_buy_volume": 329.6, "taker_buy_quote": 77.42304}, {"ts": 1769136180000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 42.7, "quote_volume": 10.02169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136240000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136300000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136360000, "open": 0.2347, "high": 0.235, "low": 0.2347, "close": 0.235, "volume": 1953.1, "quote_volume": 458.69742, "trades": 8, "taker_buy_volume": 1953.1, "taker_buy_quote": 458.69742}, {"ts": 1769136420000, "open": 0.235, "high": 0.2362, "low": 0.235, "close": 0.2362, "volume": 11734.7, "quote_volume": 2766.00627, "trades": 36, "taker_buy_volume": 11507.1, "taker_buy_quote": 2712.31543}, {"ts": 1769136480000, "open": 0.2363, "high": 0.2365, "low": 0.2363, "close": 0.2365, "volume": 6007.5, "quote_volume": 1420.40548, "trades": 19, "taker_buy_volume": 6007.5, "taker_buy_quote": 1420.40548}, {"ts": 1769136540000, "open": 0.2366, "high": 0.2374, "low": 0.2364, "close": 0.2369, "volume": 30310.1, "quote_volume": 7177.03211, "trades": 98, "taker_buy_volume": 11413.6, "taker_buy_quote": 2702.98051}, {"ts": 1769136600000, "open": 0.2369, "high": 0.2375, "low": 0.2367, "close": 0.2373, "volume": 6570.6, "quote_volume": 1558.28025, "trades": 26, "taker_buy_volume": 6066.6, "taker_buy_quote": 1438.93395}, {"ts": 1769136660000, "open": 0.2374, "high": 0.2377, "low": 0.237, "close": 0.2372, "volume": 10773.5, "quote_volume": 2557.29063, "trades": 45, "taker_buy_volume": 4599.7, "taker_buy_quote": 1092.35506}, {"ts": 1769136720000, "open": 0.2374, "high": 0.2381, "low": 0.2374, "close": 0.2381, "volume": 9743.2, "quote_volume": 2317.03819, "trades": 33, "taker_buy_volume": 9743.2, "taker_buy_quote": 2317.03819}, {"ts": 1769136780000, "open": 0.2378, "high": 0.2382, "low": 0.2377, "close": 0.2381, "volume": 6027.1, "quote_volume": 1434.86447, "trades": 30, "taker_buy_volume": 5917.4, "taker_buy_quote": 1408.78878}, {"ts": 1769136840000, "open": 0.2381, "high": 0.2386, "low": 0.2379, "close": 0.2384, "volume": 4892.1, "quote_volume": 1165.43493, "trades": 24, "taker_buy_volume": 2922.8, "taker_buy_quote": 696.21199}, {"ts": 1769136900000, "open": 0.2383, "high": 0.2386, "low": 0.2379, "close": 0.2386, "volume": 11328.0, "quote_volume": 2697.42167, "trades": 34, "taker_buy_volume": 3586.0, "taker_buy_quote": 853.73837}, {"ts": 1769136960000, "open": 0.2387, "high": 0.239, "low": 0.2381, "close": 0.2384, "volume": 10654.3, "quote_volume": 2542.22465, "trades": 51, "taker_buy_volume": 2680.8, "taker_buy_quote": 639.68153}, {"ts": 1769137020000, "open": 0.2384, "high": 0.2386, "low": 0.2383, "close": 0.2386, "volume": 3191.4, "quote_volume": 761.31754, "trades": 17, "taker_buy_volume": 2654.4, "taker_buy_quote": 633.20194}, {"ts": 1769137080000, "open": 0.2385, "high": 0.2387, "low": 0.2382, "close": 0.2385, "volume": 3595.0, "quote_volume": 857.11842, "trades": 21, "taker_buy_volume": 2931.9, "taker_buy_quote": 699.0933}, {"ts": 1769137140000, "open": 0.2381, "high": 0.2385, "low": 0.2379, "close": 0.2385, "volume": 6383.8, "quote_volume": 1520.94811, "trades": 24, "taker_buy_volume": 5459.2, "taker_buy_quote": 1300.92364}, {"ts": 1769137200000, "open": 0.2385, "high": 0.2386, "low": 0.2383, "close": 0.2386, "volume": 6535.1, "quote_volume": 1558.47025, "trades": 31, "taker_buy_volume": 4703.9, "taker_buy_quote": 1121.93419}, {"ts": 1769137260000, "open": 0.2386, "high": 0.2387, "low": 0.2384, "close": 0.2384, "volume": 1886.3, "quote_volume": 450.17148, "trades": 11, "taker_buy_volume": 1560.4, "taker_buy_quote": 372.42434}, {"ts": 1769137320000, "open": 0.2383, "high": 0.239, "low": 0.2383, "close": 0.239, "volume": 5191.2, "quote_volume": 1239.31108, "trades": 30, "taker_buy_volume": 4906.4, "taker_buy_quote": 1171.44324}, {"ts": 1769137380000, "open": 0.2389, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 2948.0, "quote_volume": 704.37616, "trades": 14, "taker_buy_volume": 1569.2, "taker_buy_quote": 374.99497}, {"ts": 1769137440000, "open": 0.239, "high": 0.2391, "low": 0.2387, "close": 0.2391, "volume": 45662.0, "quote_volume": 10913.05138, "trades": 26, "taker_buy_volume": 45620.0, "taker_buy_quote": 10903.02598}, {"ts": 1769137500000, "open": 0.2391, "high": 0.2395, "low": 0.2391, "close": 0.2392, "volume": 7378.8, "quote_volume": 1765.7824, "trades": 28, "taker_buy_volume": 1197.9, "taker_buy_quote": 286.55624}, {"ts": 1769137560000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 1293.3, "quote_volume": 309.51359, "trades": 8, "taker_buy_volume": 1127.5, "taker_buy_quote": 269.83765}, {"ts": 1769137620000, "open": 0.2393, "high": 0.2402, "low": 0.2392, "close": 0.2396, "volume": 14760.8, "quote_volume": 3538.81215, "trades": 65, "taker_buy_volume": 4292.8, "taker_buy_quote": 1028.58956}, {"ts": 1769137680000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2398, "volume": 1744.4, "quote_volume": 417.95163, "trades": 11, "taker_buy_volume": 1744.4, "taker_buy_quote": 417.95163}, {"ts": 1769137740000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 1267.0, "quote_volume": 303.8266, "trades": 11, "taker_buy_volume": 1267.0, "taker_buy_quote": 303.8266}, {"ts": 1769137800000, "open": 0.2396, "high": 0.24, "low": 0.2396, "close": 0.24, "volume": 1307.8, "quote_volume": 313.70212, "trades": 11, "taker_buy_volume": 1272.0, "taker_buy_quote": 305.12444}, {"ts": 1769137860000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 969.9, "quote_volume": 232.66864, "trades": 4, "taker_buy_volume": 433.1, "taker_buy_quote": 103.944}, {"ts": 1769137920000, "open": 0.2397, "high": 0.2401, "low": 0.2397, "close": 0.2401, "volume": 2329.6, "quote_volume": 558.89182, "trades": 13, "taker_buy_volume": 2287.8, "taker_buy_quote": 548.87236}, {"ts": 1769137980000, "open": 0.2401, "high": 0.2402, "low": 0.24, "close": 0.2401, "volume": 4376.7, "quote_volume": 1050.76664, "trades": 10, "taker_buy_volume": 3881.7, "taker_buy_quote": 931.96664}, {"ts": 1769138040000, "open": 0.24, "high": 0.2403, "low": 0.24, "close": 0.2402, "volume": 3134.7, "quote_volume": 752.82779, "trades": 13, "taker_buy_volume": 2639.7, "taker_buy_quote": 634.02779}, {"ts": 1769138100000, "open": 0.2402, "high": 0.2405, "low": 0.2402, "close": 0.2404, "volume": 11448.6, "quote_volume": 2752.89888, "trades": 15, "taker_buy_volume": 11221.0, "taker_buy_quote": 2698.18384}, {"ts": 1769138160000, "open": 0.2404, "high": 0.2409, "low": 0.2404, "close": 0.2409, "volume": 49544.2, "quote_volume": 11915.72611, "trades": 17, "taker_buy_volume": 49544.2, "taker_buy_quote": 11915.72611}, {"ts": 1769138220000, "open": 0.2408, "high": 0.2409, "low": 0.2405, "close": 0.2406, "volume": 4919.5, "quote_volume": 1183.82689, "trades": 23, "taker_buy_volume": 2571.1, "taker_buy_quote": 618.84952}, {"ts": 1769138280000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 888.4, "quote_volume": 213.87316, "trades": 4, "taker_buy_volume": 888.4, "taker_buy_quote": 213.87316}, {"ts": 1769138340000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 460.7, "quote_volume": 110.93656, "trades": 1, "taker_buy_volume": 460.7, "taker_buy_quote": 110.93656}, {"ts": 1769138400000, "open": 0.2409, "high": 0.2412, "low": 0.2409, "close": 0.2412, "volume": 1359.9, "quote_volume": 327.71887, "trades": 11, "taker_buy_volume": 1359.9, "taker_buy_quote": 327.71887}, {"ts": 1769138460000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 1499.0, "quote_volume": 361.92323, "trades": 10, "taker_buy_volume": 128.7, "taker_buy_quote": 31.06818}, {"ts": 1769138520000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2412, "volume": 5482.6, "quote_volume": 1322.56658, "trades": 13, "taker_buy_volume": 1833.2, "taker_buy_quote": 442.11832}, {"ts": 1769138580000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 12969.8, "quote_volume": 3129.4301, "trades": 8, "taker_buy_volume": 2746.0, "taker_buy_quote": 662.42716}, {"ts": 1769138640000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 412.2, "quote_volume": 99.46386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138700000, "open": 0.2412, "high": 0.2415, "low": 0.2411, "close": 0.2415, "volume": 7316.2, "quote_volume": 1765.74778, "trades": 21, "taker_buy_volume": 6228.3, "taker_buy_quote": 1503.36846}, {"ts": 1769138760000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138820000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 1163.3, "quote_volume": 280.85417, "trades": 6, "taker_buy_volume": 1090.9, "taker_buy_quote": 263.38405}, {"ts": 1769138880000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138940000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 578.0, "quote_volume": 139.46725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139000000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 3073.3, "quote_volume": 742.16471, "trades": 4, "taker_buy_volume": 3073.3, "taker_buy_quote": 742.16471}, {"ts": 1769139060000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 495.0, "quote_volume": 119.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139120000, "open": 0.2416, "high": 0.2419, "low": 0.2413, "close": 0.2417, "volume": 6319.6, "quote_volume": 1526.95434, "trades": 29, "taker_buy_volume": 1488.0, "taker_buy_quote": 359.75145}, {"ts": 1769139180000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 41.5, "quote_volume": 10.02225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139240000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 898.3, "quote_volume": 216.76394, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139300000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.241, "volume": 15513.6, "quote_volume": 3740.80764, "trades": 13, "taker_buy_volume": 5158.9, "taker_buy_quote": 1243.2949}, {"ts": 1769139360000, "open": 0.241, "high": 0.2411, "low": 0.2405, "close": 0.2411, "volume": 28178.6, "quote_volume": 6787.32687, "trades": 35, "taker_buy_volume": 18008.9, "taker_buy_quote": 4338.38906}, {"ts": 1769139420000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 884.6, "quote_volume": 213.41918, "trades": 4, "taker_buy_volume": 884.6, "taker_buy_quote": 213.41918}, {"ts": 1769139480000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139540000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 641.4, "quote_volume": 154.64154, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139600000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 415.8, "quote_volume": 100.24938, "trades": 1, "taker_buy_volume": 415.8, "taker_buy_quote": 100.24938}, {"ts": 1769139660000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 629.2, "quote_volume": 151.6372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139720000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 21.9, "quote_volume": 5.27571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139780000, "open": 0.2409, "high": 0.2409, "low": 0.2407, "close": 0.2408, "volume": 416.5, "quote_volume": 100.29101, "trades": 5, "taker_buy_volume": 311.3, "taker_buy_quote": 74.96104}, {"ts": 1769139840000, "open": 0.2409, "high": 0.2409, "low": 0.2406, "close": 0.2407, "volume": 925.4, "quote_volume": 222.75778, "trades": 5, "taker_buy_volume": 425.4, "taker_buy_quote": 102.40828}, {"ts": 1769139900000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 319.4, "quote_volume": 76.86616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139960000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 2054.4, "quote_volume": 493.86361, "trades": 8, "taker_buy_volume": 398.9, "taker_buy_quote": 95.93545}, {"ts": 1769140020000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 2167.0, "quote_volume": 520.98299, "trades": 9, "taker_buy_volume": 1672.0, "taker_buy_quote": 402.03449}, {"ts": 1769140080000, "open": 0.2404, "high": 0.2411, "low": 0.2404, "close": 0.2411, "volume": 6381.8, "quote_volume": 1537.34173, "trades": 21, "taker_buy_volume": 6359.7, "taker_buy_quote": 1532.02889}, {"ts": 1769140140000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 328.1, "quote_volume": 79.00648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140200000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 306.1, "quote_volume": 73.65773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140260000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140320000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140380000, "open": 0.2406, "high": 0.2406, "low": 0.2402, "close": 0.2403, "volume": 3280.9, "quote_volume": 788.53978, "trades": 11, "taker_buy_volume": 374.3, "taker_buy_quote": 89.94429}, {"ts": 1769140440000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140500000, "open": 0.2403, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 4166.0, "quote_volume": 1002.26722, "trades": 13, "taker_buy_volume": 4166.0, "taker_buy_quote": 1002.26722}, {"ts": 1769140560000, "open": 0.2406, "high": 0.2408, "low": 0.2405, "close": 0.2405, "volume": 1288.0, "quote_volume": 309.96967, "trades": 5, "taker_buy_volume": 1261.0, "taker_buy_quote": 303.47617}, {"ts": 1769140620000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 124.8, "quote_volume": 30.06432, "trades": 3, "taker_buy_volume": 124.8, "taker_buy_quote": 30.06432}, {"ts": 1769140680000, "open": 0.2411, "high": 0.2417, "low": 0.2411, "close": 0.2417, "volume": 290.8, "quote_volume": 70.19906, "trades": 7, "taker_buy_volume": 290.8, "taker_buy_quote": 70.19906}, {"ts": 1769140740000, "open": 0.2418, "high": 0.242, "low": 0.2417, "close": 0.2417, "volume": 3655.8, "quote_volume": 884.17354, "trades": 16, "taker_buy_volume": 372.9, "taker_buy_quote": 90.17993}, {"ts": 1769140800000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2414, "volume": 2712.7, "quote_volume": 655.01619, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140860000, "open": 0.2413, "high": 0.2413, "low": 0.2408, "close": 0.2408, "volume": 622.0, "quote_volume": 150.0262, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140920000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 83.2, "quote_volume": 20.02208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140980000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141040000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141100000, "open": 0.2408, "high": 0.2413, "low": 0.2407, "close": 0.2409, "volume": 21065.9, "quote_volume": 5077.22571, "trades": 38, "taker_buy_volume": 9335.7, "taker_buy_quote": 2250.81198}, {"ts": 1769141160000, "open": 0.2406, "high": 0.2408, "low": 0.2405, "close": 0.2408, "volume": 915.3, "quote_volume": 220.22238, "trades": 8, "taker_buy_volume": 832.0, "taker_buy_quote": 200.18457}, {"ts": 1769141220000, "open": 0.2406, "high": 0.2409, "low": 0.2404, "close": 0.2409, "volume": 4770.8, "quote_volume": 1148.02426, "trades": 19, "taker_buy_volume": 4332.7, "taker_buy_quote": 1042.62991}, {"ts": 1769141280000, "open": 0.2409, "high": 0.2411, "low": 0.2407, "close": 0.2411, "volume": 23497.8, "quote_volume": 5661.44889, "trades": 16, "taker_buy_volume": 22424.6, "taker_buy_quote": 5402.97699}, {"ts": 1769141340000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141400000, "open": 0.2411, "high": 0.2412, "low": 0.241, "close": 0.241, "volume": 2684.0, "quote_volume": 647.16272, "trades": 9, "taker_buy_volume": 1505.8, "taker_buy_quote": 363.1268}, {"ts": 1769141460000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 41.6, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141520000, "open": 0.241, "high": 0.2413, "low": 0.241, "close": 0.2413, "volume": 519.1, "quote_volume": 125.13641, "trades": 6, "taker_buy_volume": 519.1, "taker_buy_quote": 125.13641}, {"ts": 1769141580000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141640000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 1047.3, "quote_volume": 252.77041, "trades": 6, "taker_buy_volume": 880.9, "taker_buy_quote": 212.58481}, {"ts": 1769141700000, "open": 0.2415, "high": 0.2419, "low": 0.2415, "close": 0.2419, "volume": 2011.9, "quote_volume": 486.15871, "trades": 9, "taker_buy_volume": 2011.9, "taker_buy_quote": 486.15871}, {"ts": 1769141760000, "open": 0.2418, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 1456.5, "quote_volume": 352.31824, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 119.7405}, {"ts": 1769141820000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141880000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 16.7, "quote_volume": 4.03639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141940000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142000000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 122.8, "quote_volume": 29.68076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142060000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142120000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142180000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142240000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 206.6, "quote_volume": 49.98893, "trades": 4, "taker_buy_volume": 206.6, "taker_buy_quote": 49.98893}, {"ts": 1769142300000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 830.4, "quote_volume": 201.11856, "trades": 6, "taker_buy_volume": 85.5, "taker_buy_quote": 20.70382}, {"ts": 1769142360000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142420000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2423, "volume": 2386.9, "quote_volume": 578.33011, "trades": 14, "taker_buy_volume": 834.8, "taker_buy_quote": 202.29266}, {"ts": 1769142480000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142540000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 2342.2, "quote_volume": 567.51506, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142600000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 218.6, "quote_volume": 52.96678, "trades": 2, "taker_buy_volume": 218.6, "taker_buy_quote": 52.96678}, {"ts": 1769142660000, "open": 0.2421, "high": 0.2421, "low": 0.2412, "close": 0.2412, "volume": 1235.8, "quote_volume": 298.88563, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142720000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.2412, "volume": 2635.0, "quote_volume": 635.14878, "trades": 15, "taker_buy_volume": 1164.3, "taker_buy_quote": 280.69617}, {"ts": 1769142780000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142840000, "open": 0.2412, "high": 0.2415, "low": 0.2412, "close": 0.2415, "volume": 3959.7, "quote_volume": 955.91265, "trades": 9, "taker_buy_volume": 3959.7, "taker_buy_quote": 955.91265}, {"ts": 1769142900000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 124.8, "quote_volume": 30.10176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142960000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 41.6, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143020000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 315.1, "quote_volume": 75.9391, "trades": 1, "taker_buy_volume": 315.1, "taker_buy_quote": 75.9391}, {"ts": 1769143080000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143140000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143200000, "open": 0.2409, "high": 0.2415, "low": 0.2406, "close": 0.2415, "volume": 14104.3, "quote_volume": 3398.55165, "trades": 43, "taker_buy_volume": 10198.7, "taker_buy_quote": 2458.62387}, {"ts": 1769143260000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143320000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 547.0, "quote_volume": 132.0953, "trades": 3, "taker_buy_volume": 52.0, "taker_buy_quote": 12.5528}, {"ts": 1769143380000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143440000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143500000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.6, "quote_volume": 10.03808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143560000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143620000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143680000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143740000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.5, "quote_volume": 10.01395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143800000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 41.6, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143860000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 83.2, "quote_volume": 20.05536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143920000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143980000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 1098.8, "quote_volume": 264.69289, "trades": 5, "taker_buy_volume": 315.2, "taker_buy_quote": 75.93168}, {"ts": 1769144040000, "open": 0.241, "high": 0.2415, "low": 0.241, "close": 0.2413, "volume": 2716.8, "quote_volume": 655.26506, "trades": 15, "taker_buy_volume": 2468.5, "taker_buy_quote": 595.32959}, {"ts": 1769144100000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 46.7, "quote_volume": 11.27805, "trades": 2, "taker_buy_volume": 46.7, "taker_buy_quote": 11.27805}, {"ts": 1769144160000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144220000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 909.0, "quote_volume": 219.5235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144280000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144340000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 83.0, "quote_volume": 20.02375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144400000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 91.7, "quote_volume": 22.11804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144460000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144520000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144580000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144640000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144700000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 455.2, "quote_volume": 109.7032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144760000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144820000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 41.2, "quote_volume": 9.92508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144880000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 495.0, "quote_volume": 119.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144940000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145000000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145060000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145120000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145180000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 48.6, "quote_volume": 11.71746, "trades": 1, "taker_buy_volume": 48.6, "taker_buy_quote": 11.71746}, {"ts": 1769145240000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145300000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145360000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145420000, "open": 0.241, "high": 0.241, "low": 0.2407, "close": 0.2407, "volume": 1208.4, "quote_volume": 290.88684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145480000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145540000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145600000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145660000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 495.0, "quote_volume": 119.1465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145720000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 2598.5, "quote_volume": 624.94551, "trades": 9, "taker_buy_volume": 1009.2, "taker_buy_quote": 242.7126}, {"ts": 1769145780000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 1388.8, "quote_volume": 333.88131, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145840000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 45.6, "quote_volume": 10.96224, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 10.96224}, {"ts": 1769145900000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145960000, "open": 0.2402, "high": 0.2404, "low": 0.2401, "close": 0.2402, "volume": 4555.2, "quote_volume": 1094.44371, "trades": 18, "taker_buy_volume": 3698.1, "taker_buy_quote": 888.54771}, {"ts": 1769146020000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146080000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 83.4, "quote_volume": 20.05353, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 20.05353}, {"ts": 1769146140000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146200000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 165.3, "quote_volume": 39.77118, "trades": 3, "taker_buy_volume": 41.7, "taker_buy_quote": 10.03302}, {"ts": 1769146260000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 456.9, "quote_volume": 110.01735, "trades": 3, "taker_buy_volume": 456.9, "taker_buy_quote": 110.01735}, {"ts": 1769146320000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146380000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146440000, "open": 0.2407, "high": 0.2411, "low": 0.2406, "close": 0.2411, "volume": 2438.4, "quote_volume": 587.1172, "trades": 11, "taker_buy_volume": 2230.2, "taker_buy_quote": 537.00762}, {"ts": 1769146500000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146560000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146620000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146680000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146740000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146800000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146860000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 65.4, "quote_volume": 15.77686, "trades": 2, "taker_buy_volume": 65.4, "taker_buy_quote": 15.77686}, {"ts": 1769146920000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146980000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147040000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147100000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 1031.6, "quote_volume": 248.76826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147160000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147220000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 70.9, "quote_volume": 17.08397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147280000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147340000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147400000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147460000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 256.4, "quote_volume": 61.86932, "trades": 2, "taker_buy_volume": 256.4, "taker_buy_quote": 61.86932}, {"ts": 1769147520000, "open": 0.2413, "high": 0.2414, "low": 0.241, "close": 0.2411, "volume": 9009.4, "quote_volume": 2173.18463, "trades": 82, "taker_buy_volume": 1073.2, "taker_buy_quote": 259.0085}, {"ts": 1769147580000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 1017.1, "quote_volume": 245.39573, "trades": 6, "taker_buy_volume": 175.8, "taker_buy_quote": 42.41638}, {"ts": 1769147640000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147700000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.2409, "volume": 2104.6, "quote_volume": 507.31053, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147760000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147820000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147880000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147940000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 290.2, "quote_volume": 69.9382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148000000, "open": 0.2408, "high": 0.2412, "low": 0.2405, "close": 0.2412, "volume": 4887.8, "quote_volume": 1177.03789, "trades": 23, "taker_buy_volume": 4150.0, "taker_buy_quote": 999.54789}, {"ts": 1769148060000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 663.3, "quote_volume": 159.98796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148120000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148180000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148240000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 1031.6, "quote_volume": 248.76826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148300000, "open": 0.2412, "high": 0.2417, "low": 0.2412, "close": 0.2417, "volume": 3190.8, "quote_volume": 770.5395, "trades": 13, "taker_buy_volume": 3190.8, "taker_buy_quote": 770.5395}, {"ts": 1769148360000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 3488.3, "quote_volume": 842.65994, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148420000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 527.7, "quote_volume": 127.38263, "trades": 4, "taker_buy_volume": 79.5, "taker_buy_quote": 19.1913}, {"ts": 1769148480000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 536.5, "quote_volume": 129.4038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148540000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148600000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 41.6, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.03392}, {"ts": 1769148660000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 259.3, "quote_volume": 62.49546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148720000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148780000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148840000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148900000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 83.2, "quote_volume": 20.03872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148960000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149020000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149080000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149140000, "open": 0.2411, "high": 0.2419, "low": 0.2411, "close": 0.2419, "volume": 1871.5, "quote_volume": 451.66465, "trades": 12, "taker_buy_volume": 1871.5, "taker_buy_quote": 451.66465}, {"ts": 1769149200000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 1784.4, "quote_volume": 431.64636, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149260000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149320000, "open": 0.242, "high": 0.2424, "low": 0.2411, "close": 0.2412, "volume": 27368.7, "quote_volume": 6612.77172, "trades": 116, "taker_buy_volume": 10975.8, "taker_buy_quote": 2652.40408}, {"ts": 1769149380000, "open": 0.2411, "high": 0.2412, "low": 0.241, "close": 0.241, "volume": 360.7, "quote_volume": 86.96353, "trades": 4, "taker_buy_volume": 311.0, "taker_buy_quote": 74.98583}, {"ts": 1769149440000, "open": 0.2409, "high": 0.2409, "low": 0.2406, "close": 0.2406, "volume": 31426.9, "quote_volume": 7570.67864, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149500000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 86.1, "quote_volume": 20.70705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149560000, "open": 0.2404, "high": 0.2405, "low": 0.2401, "close": 0.2405, "volume": 4192.7, "quote_volume": 1007.67383, "trades": 18, "taker_buy_volume": 3663.6, "taker_buy_quote": 880.61449}, {"ts": 1769149620000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 2451.2, "quote_volume": 588.74328, "trades": 7, "taker_buy_volume": 307.9, "taker_buy_quote": 73.92679}, {"ts": 1769149680000, "open": 0.2403, "high": 0.2403, "low": 0.2399, "close": 0.2401, "volume": 4167.3, "quote_volume": 1000.2017, "trades": 15, "taker_buy_volume": 1960.6, "taker_buy_quote": 470.59788}, {"ts": 1769149740000, "open": 0.2402, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 1405.3, "quote_volume": 337.84693, "trades": 7, "taker_buy_volume": 1405.3, "taker_buy_quote": 337.84693}, {"ts": 1769149800000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 365.7, "quote_volume": 87.98742, "trades": 2, "taker_buy_volume": 365.7, "taker_buy_quote": 87.98742}, {"ts": 1769149860000, "open": 0.2407, "high": 0.2407, "low": 0.2403, "close": 0.2403, "volume": 178.8, "quote_volume": 43.02048, "trades": 2, "taker_buy_volume": 137.1, "taker_buy_quote": 32.99997}, {"ts": 1769149920000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 83.4, "quote_volume": 20.07021, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 20.07021}, {"ts": 1769149980000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 83.2, "quote_volume": 20.03872, "trades": 2, "taker_buy_volume": 83.2, "taker_buy_quote": 20.03872}, {"ts": 1769150040000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150100000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150160000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 347.7, "quote_volume": 83.73259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150220000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150280000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 145.6, "quote_volume": 35.0896, "trades": 3, "taker_buy_volume": 145.6, "taker_buy_quote": 35.0896}, {"ts": 1769150340000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02976}, {"ts": 1769150400000, "open": 0.2412, "high": 0.2419, "low": 0.2412, "close": 0.2419, "volume": 331.8, "quote_volume": 80.14615, "trades": 8, "taker_buy_volume": 331.8, "taker_buy_quote": 80.14615}, {"ts": 1769150460000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150520000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 82.8, "quote_volume": 20.04174, "trades": 2, "taker_buy_volume": 82.8, "taker_buy_quote": 20.04174}, {"ts": 1769150580000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 5675.3, "quote_volume": 1374.06445, "trades": 11, "taker_buy_volume": 3727.2, "taker_buy_quote": 902.35926}, {"ts": 1769150640000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 3364.4, "quote_volume": 814.52124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150700000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150760000, "open": 0.2422, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 1099.0, "quote_volume": 266.1404, "trades": 7, "taker_buy_volume": 787.8, "taker_buy_quote": 190.83}, {"ts": 1769150820000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150880000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 495.0, "quote_volume": 119.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150940000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151000000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151060000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 1733.2, "quote_volume": 419.73154, "trades": 5, "taker_buy_volume": 1031.4, "taker_buy_quote": 249.75558}, {"ts": 1769151120000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 1883.3, "quote_volume": 455.50825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151180000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151240000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151300000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151360000, "open": 0.2417, "high": 0.2417, "low": 0.2413, "close": 0.2413, "volume": 245.5, "quote_volume": 59.29585, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151420000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 69.5, "quote_volume": 16.7606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151480000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 508.6, "quote_volume": 122.62346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151540000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 431.2, "quote_volume": 103.96232, "trades": 1, "taker_buy_volume": 431.2, "taker_buy_quote": 103.96232}, {"ts": 1769151600000, "open": 0.2411, "high": 0.2416, "low": 0.2411, "close": 0.2414, "volume": 5575.9, "quote_volume": 1345.95473, "trades": 18, "taker_buy_volume": 5406.9, "taker_buy_quote": 1305.15813}, {"ts": 1769151660000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 536.6, "quote_volume": 129.53108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151720000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151780000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151840000, "open": 0.2412, "high": 0.2412, "low": 0.2408, "close": 0.2412, "volume": 45980.2, "quote_volume": 11080.34082, "trades": 27, "taker_buy_volume": 34710.2, "taker_buy_quote": 8365.1295}, {"ts": 1769151900000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.6, "quote_volume": 10.03808, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.03808}, {"ts": 1769151960000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2412, "volume": 598.6, "quote_volume": 144.48962, "trades": 3, "taker_buy_volume": 536.5, "taker_buy_quote": 129.5111}, {"ts": 1769152020000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 134.2, "quote_volume": 32.35562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152080000, "open": 0.241, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 252.3, "quote_volume": 60.78362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152140000, "open": 0.2408, "high": 0.2408, "low": 0.2404, "close": 0.2404, "volume": 6332.4, "quote_volume": 1523.02436, "trades": 19, "taker_buy_volume": 3384.8, "taker_buy_quote": 814.0444}, {"ts": 1769152200000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 806.7, "quote_volume": 193.93068, "trades": 2, "taker_buy_volume": 311.7, "taker_buy_quote": 74.93268}, {"ts": 1769152260000, "open": 0.2404, "high": 0.241, "low": 0.2404, "close": 0.241, "volume": 4537.5, "quote_volume": 1092.15746, "trades": 16, "taker_buy_volume": 4537.5, "taker_buy_quote": 1092.15746}, {"ts": 1769152320000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152380000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152440000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 1329.9, "quote_volume": 320.27102, "trades": 4, "taker_buy_volume": 311.0, "taker_buy_quote": 74.9199}, {"ts": 1769152500000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 71.7, "quote_volume": 17.26926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152560000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 3772.1, "quote_volume": 909.35299, "trades": 12, "taker_buy_volume": 3639.8, "taker_buy_quote": 877.45546}, {"ts": 1769152620000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152680000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152740000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 83.2, "quote_volume": 20.072, "trades": 2, "taker_buy_volume": 83.2, "taker_buy_quote": 20.072}, {"ts": 1769152800000, "open": 0.2414, "high": 0.2419, "low": 0.2414, "close": 0.2419, "volume": 1307.5, "quote_volume": 316.04857, "trades": 9, "taker_buy_volume": 1141.3, "taker_buy_quote": 275.87803}, {"ts": 1769152860000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 437.7, "quote_volume": 105.9106, "trades": 6, "taker_buy_volume": 437.7, "taker_buy_quote": 105.9106}, {"ts": 1769152920000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2423, "volume": 11057.3, "quote_volume": 2677.82602, "trades": 27, "taker_buy_volume": 9488.9, "taker_buy_quote": 2297.91818}, {"ts": 1769152980000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153040000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 526.2, "quote_volume": 127.44564, "trades": 1, "taker_buy_volume": 526.2, "taker_buy_quote": 127.44564}, {"ts": 1769153100000, "open": 0.2423, "high": 0.2427, "low": 0.2422, "close": 0.2424, "volume": 6781.4, "quote_volume": 1643.71851, "trades": 21, "taker_buy_volume": 4773.2, "taker_buy_quote": 1157.05692}, {"ts": 1769153160000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 405.4, "quote_volume": 98.25387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153220000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 2171.6, "quote_volume": 525.55679, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153280000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 41.3, "quote_volume": 10.00699, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 10.00699}, {"ts": 1769153340000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 1325.5, "quote_volume": 320.9866, "trades": 4, "taker_buy_volume": 1325.5, "taker_buy_quote": 320.9866}, {"ts": 1769153400000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153460000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 29.9, "quote_volume": 7.24178, "trades": 1, "taker_buy_volume": 29.9, "taker_buy_quote": 7.24178}, {"ts": 1769153520000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 242.8, "quote_volume": 58.85058, "trades": 4, "taker_buy_volume": 242.8, "taker_buy_quote": 58.85058}, {"ts": 1769153580000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153640000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153700000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153760000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153820000, "open": 0.2425, "high": 0.2426, "low": 0.2423, "close": 0.2423, "volume": 1941.1, "quote_volume": 470.66229, "trades": 11, "taker_buy_volume": 82.7, "taker_buy_quote": 20.05888}, {"ts": 1769153880000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153940000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 495.0, "quote_volume": 119.988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154000000, "open": 0.2425, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 2315.6, "quote_volume": 561.48893, "trades": 7, "taker_buy_volume": 536.3, "taker_buy_quote": 130.10638}, {"ts": 1769154060000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154120000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 1031.4, "quote_volume": 249.95772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154180000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154240000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154300000, "open": 0.2423, "high": 0.2423, "low": 0.2419, "close": 0.2419, "volume": 1277.1, "quote_volume": 309.22949, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154360000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 1783.3, "quote_volume": 431.14829, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154420000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 41.4, "quote_volume": 10.01466, "trades": 1, "taker_buy_volume": 41.4, "taker_buy_quote": 10.01466}, {"ts": 1769154480000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 3098.2, "quote_volume": 749.45044, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154540000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154600000, "open": 0.2418, "high": 0.242, "low": 0.2418, "close": 0.242, "volume": 765.1, "quote_volume": 185.07977, "trades": 11, "taker_buy_volume": 765.1, "taker_buy_quote": 185.07977}, {"ts": 1769154660000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 1262.4, "quote_volume": 305.37041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154720000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 369.2, "quote_volume": 89.23564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154780000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 146.0, "quote_volume": 35.32567, "trades": 3, "taker_buy_volume": 146.0, "taker_buy_quote": 35.32567}, {"ts": 1769154840000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 890.7, "quote_volume": 215.45618, "trades": 7, "taker_buy_volume": 32.2, "taker_buy_quote": 7.78918}, {"ts": 1769154900000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154960000, "open": 0.2418, "high": 0.242, "low": 0.2418, "close": 0.242, "volume": 598.5, "quote_volume": 144.73385, "trades": 4, "taker_buy_volume": 103.5, "taker_buy_quote": 25.04285}, {"ts": 1769155020000, "open": 0.242, "high": 0.2423, "low": 0.242, "close": 0.2421, "volume": 8501.5, "quote_volume": 2057.8532, "trades": 18, "taker_buy_volume": 8336.7, "taker_buy_quote": 2017.9469}, {"ts": 1769155080000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 577.8, "quote_volume": 139.77396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155140000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155200000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 41.5, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155260000, "open": 0.2417, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 2674.5, "quote_volume": 646.45803, "trades": 8, "taker_buy_volume": 495.0, "taker_buy_quote": 119.691}, {"ts": 1769155320000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 407.6, "quote_volume": 98.60764, "trades": 4, "taker_buy_volume": 407.6, "taker_buy_quote": 98.60764}, {"ts": 1769155380000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155440000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 820.0, "quote_volume": 198.55036, "trades": 4, "taker_buy_volume": 820.0, "taker_buy_quote": 198.55036}, {"ts": 1769155500000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 206.6, "quote_volume": 50.07984, "trades": 4, "taker_buy_volume": 206.6, "taker_buy_quote": 50.07984}, {"ts": 1769155560000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 97.7, "quote_volume": 23.69225, "trades": 1, "taker_buy_volume": 97.7, "taker_buy_quote": 23.69225}, {"ts": 1769155620000, "open": 0.2425, "high": 0.2425, "low": 0.2422, "close": 0.2422, "volume": 5684.5, "quote_volume": 1377.94228, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155680000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 554.0, "quote_volume": 134.2896, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 134.2896}, {"ts": 1769155740000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155800000, "open": 0.2425, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 4719.0, "quote_volume": 1144.75439, "trades": 11, "taker_buy_volume": 4677.7, "taker_buy_quote": 1134.74327}, {"ts": 1769155860000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155920000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155980000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156040000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 521.3, "quote_volume": 126.30964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156100000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 41.4, "quote_volume": 10.02294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156160000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 132.7, "quote_volume": 32.10427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156220000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156280000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 371.3, "quote_volume": 89.8546, "trades": 1, "taker_buy_volume": 371.3, "taker_buy_quote": 89.8546}, {"ts": 1769156340000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 536.4, "quote_volume": 129.86244, "trades": 2, "taker_buy_volume": 536.4, "taker_buy_quote": 129.86244}, {"ts": 1769156400000, "open": 0.242, "high": 0.242, "low": 0.2417, "close": 0.2417, "volume": 165.8, "quote_volume": 40.09871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156460000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 970.4, "quote_volume": 234.35575, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 119.5425}, {"ts": 1769156520000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156580000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 307.3, "quote_volume": 74.26851, "trades": 3, "taker_buy_volume": 307.3, "taker_buy_quote": 74.26851}, {"ts": 1769156640000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156700000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 83.0, "quote_volume": 20.04035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156760000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156820000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 3490.2, "quote_volume": 842.06631, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156880000, "open": 0.2411, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 242.8, "quote_volume": 58.54498, "trades": 5, "taker_buy_volume": 159.6, "taker_buy_quote": 38.48962}, {"ts": 1769156940000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157000000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.2409, "volume": 696.9, "quote_volume": 167.98359, "trades": 8, "taker_buy_volume": 348.4, "taker_buy_quote": 83.97272}, {"ts": 1769157060000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 1804.6, "quote_volume": 434.70483, "trades": 13, "taker_buy_volume": 1300.7, "taker_buy_quote": 313.36571}, {"ts": 1769157120000, "open": 0.241, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 661.6, "quote_volume": 159.38706, "trades": 4, "taker_buy_volume": 100.6, "taker_buy_quote": 24.24876}, {"ts": 1769157180000, "open": 0.2408, "high": 0.2408, "low": 0.2403, "close": 0.2404, "volume": 8350.6, "quote_volume": 2007.99853, "trades": 34, "taker_buy_volume": 6077.9, "taker_buy_quote": 1461.70301}, {"ts": 1769157240000, "open": 0.2403, "high": 0.2404, "low": 0.2401, "close": 0.2401, "volume": 270.8, "quote_volume": 65.0708, "trades": 6, "taker_buy_volume": 145.7, "taker_buy_quote": 35.02178}, {"ts": 1769157300000, "open": 0.2403, "high": 0.2403, "low": 0.2399, "close": 0.2401, "volume": 1207.5, "quote_volume": 289.83611, "trades": 10, "taker_buy_volume": 1057.5, "taker_buy_quote": 253.84028}, {"ts": 1769157360000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2404, "volume": 1743.6, "quote_volume": 418.96304, "trades": 8, "taker_buy_volume": 1743.6, "taker_buy_quote": 418.96304}, {"ts": 1769157420000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157480000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 516.4, "quote_volume": 124.08502, "trades": 4, "taker_buy_volume": 349.4, "taker_buy_quote": 83.95492}, {"ts": 1769157540000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 41.7, "quote_volume": 10.02468, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02468}, {"ts": 1769157600000, "open": 0.2405, "high": 0.2407, "low": 0.2405, "close": 0.2406, "volume": 1238.2, "quote_volume": 297.95202, "trades": 8, "taker_buy_volume": 1238.2, "taker_buy_quote": 297.95202}, {"ts": 1769157660000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157720000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 1652.3, "quote_volume": 397.2087, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157780000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157840000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157900000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 142.4, "quote_volume": 34.26561, "trades": 3, "taker_buy_volume": 142.4, "taker_buy_quote": 34.26561}, {"ts": 1769157960000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 1031.7, "quote_volume": 248.17335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158020000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 7569.7, "quote_volume": 1819.00308, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158080000, "open": 0.2403, "high": 0.2403, "low": 0.2397, "close": 0.2399, "volume": 4393.4, "quote_volume": 1054.87308, "trades": 18, "taker_buy_volume": 1091.6, "taker_buy_quote": 261.76994}, {"ts": 1769158140000, "open": 0.2398, "high": 0.2399, "low": 0.2393, "close": 0.2397, "volume": 13882.1, "quote_volume": 3325.03515, "trades": 48, "taker_buy_volume": 9182.5, "taker_buy_quote": 2199.45405}, {"ts": 1769158200000, "open": 0.2398, "high": 0.2403, "low": 0.2398, "close": 0.2402, "volume": 886.7, "quote_volume": 212.94181, "trades": 10, "taker_buy_volume": 679.9, "taker_buy_quote": 163.26845}, {"ts": 1769158260000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 1382.6, "quote_volume": 331.82818, "trades": 8, "taker_buy_volume": 1340.8, "taker_buy_quote": 321.79618}, {"ts": 1769158320000, "open": 0.2399, "high": 0.2401, "low": 0.2398, "close": 0.2401, "volume": 2150.7, "quote_volume": 516.07525, "trades": 17, "taker_buy_volume": 1892.1, "taker_buy_quote": 454.05879}, {"ts": 1769158380000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 2856.7, "quote_volume": 684.65041, "trades": 17, "taker_buy_volume": 59.0, "taker_buy_quote": 14.1482}, {"ts": 1769158440000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158500000, "open": 0.2399, "high": 0.2405, "low": 0.2399, "close": 0.2405, "volume": 5197.0, "quote_volume": 1248.26882, "trades": 23, "taker_buy_volume": 4990.2, "taker_buy_quote": 1198.59546}, {"ts": 1769158560000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 844.2, "quote_volume": 203.13937, "trades": 5, "taker_buy_volume": 637.4, "taker_buy_quote": 153.36261}, {"ts": 1769158620000, "open": 0.2408, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 3333.9, "quote_volume": 803.53443, "trades": 12, "taker_buy_volume": 3333.9, "taker_buy_quote": 803.53443}, {"ts": 1769158680000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 388.5, "quote_volume": 93.74089, "trades": 4, "taker_buy_volume": 388.5, "taker_buy_quote": 93.74089}, {"ts": 1769158740000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 45.6, "quote_volume": 10.99872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158800000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 59.0, "quote_volume": 14.2308, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 14.2308}, {"ts": 1769158860000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 147.2, "quote_volume": 35.55107, "trades": 5, "taker_buy_volume": 147.2, "taker_buy_quote": 35.55107}, {"ts": 1769158920000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 142.0, "quote_volume": 34.32555, "trades": 4, "taker_buy_volume": 142.0, "taker_buy_quote": 34.32555}, {"ts": 1769158980000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159040000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159100000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 59.0, "quote_volume": 14.2603, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 14.2603}, {"ts": 1769159160000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159220000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159280000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159340000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 554.0, "quote_volume": 133.9513, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 133.9513}, {"ts": 1769159400000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159460000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 1031.5, "quote_volume": 249.47035, "trades": 3, "taker_buy_volume": 1031.5, "taker_buy_quote": 249.47035}, {"ts": 1769159520000, "open": 0.242, "high": 0.2423, "low": 0.242, "close": 0.2421, "volume": 3606.6, "quote_volume": 873.29774, "trades": 14, "taker_buy_volume": 2409.8, "taker_buy_quote": 583.4616}, {"ts": 1769159580000, "open": 0.2421, "high": 0.2421, "low": 0.2417, "close": 0.2417, "volume": 2747.3, "quote_volume": 664.36294, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159640000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 3409.6, "quote_volume": 823.85836, "trades": 5, "taker_buy_volume": 990.0, "taker_buy_quote": 239.283}, {"ts": 1769159700000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 495.0, "quote_volume": 119.6415, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 119.6415}, {"ts": 1769159760000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159820000, "open": 0.2417, "high": 0.2417, "low": 0.2411, "close": 0.2411, "volume": 1608.4, "quote_volume": 388.20867, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159880000, "open": 0.2411, "high": 0.2415, "low": 0.2411, "close": 0.2415, "volume": 2303.8, "quote_volume": 555.69072, "trades": 8, "taker_buy_volume": 2303.8, "taker_buy_quote": 555.69072}, {"ts": 1769159940000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 172.8, "quote_volume": 41.7441, "trades": 4, "taker_buy_volume": 43.8, "taker_buy_quote": 10.58185}, {"ts": 1769160000000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 86.1, "quote_volume": 20.80653, "trades": 3, "taker_buy_volume": 86.1, "taker_buy_quote": 20.80653}, {"ts": 1769160060000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 578.0, "quote_volume": 139.69015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160120000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 388.0, "quote_volume": 93.64215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160180000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 619.7, "quote_volume": 149.41798, "trades": 4, "taker_buy_volume": 41.6, "taker_buy_quote": 10.03392}, {"ts": 1769160240000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 83.1, "quote_volume": 20.05618, "trades": 2, "taker_buy_volume": 83.1, "taker_buy_quote": 20.05618}, {"ts": 1769160300000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 83.0, "quote_volume": 20.0362, "trades": 2, "taker_buy_volume": 41.5, "taker_buy_quote": 10.02225}, {"ts": 1769160360000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 83.1, "quote_volume": 20.03956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160420000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160480000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160540000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160600000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160660000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 3010.9, "quote_volume": 725.57324, "trades": 6, "taker_buy_volume": 2432.7, "taker_buy_quote": 586.2807}, {"ts": 1769160720000, "open": 0.2409, "high": 0.2409, "low": 0.2403, "close": 0.2404, "volume": 3453.3, "quote_volume": 830.57304, "trades": 17, "taker_buy_volume": 1273.2, "taker_buy_quote": 306.14129}, {"ts": 1769160780000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 83.4, "quote_volume": 20.06187, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 20.06187}, {"ts": 1769160840000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160900000, "open": 0.2403, "high": 0.241, "low": 0.2402, "close": 0.241, "volume": 1917.7, "quote_volume": 461.6877, "trades": 17, "taker_buy_volume": 1799.7, "taker_buy_quote": 433.33993}, {"ts": 1769160960000, "open": 0.2409, "high": 0.2409, "low": 0.2405, "close": 0.2405, "volume": 2054.8, "quote_volume": 494.53458, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161020000, "open": 0.2405, "high": 0.2409, "low": 0.2405, "close": 0.2409, "volume": 113.2, "quote_volume": 27.25372, "trades": 3, "taker_buy_volume": 83.2, "taker_buy_quote": 20.03872}, {"ts": 1769161080000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 1454.5, "quote_volume": 350.59833, "trades": 7, "taker_buy_volume": 1427.5, "taker_buy_quote": 344.09133}, {"ts": 1769161140000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161200000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161260000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 41.6, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.03392}, {"ts": 1769161320000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 508.0, "quote_volume": 122.58455, "trades": 4, "taker_buy_volume": 83.1, "taker_buy_quote": 20.05618}, {"ts": 1769161380000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161440000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161500000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 578.2, "quote_volume": 139.35036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161560000, "open": 0.2409, "high": 0.2409, "low": 0.2406, "close": 0.2406, "volume": 661.4, "quote_volume": 159.1578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161620000, "open": 0.2406, "high": 0.2406, "low": 0.2399, "close": 0.2399, "volume": 9992.9, "quote_volume": 2402.97302, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161680000, "open": 0.2398, "high": 0.24, "low": 0.2391, "close": 0.2399, "volume": 17652.9, "quote_volume": 4228.40299, "trades": 63, "taker_buy_volume": 8167.8, "taker_buy_quote": 1956.94183}, {"ts": 1769161740000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 2048.6, "quote_volume": 491.79846, "trades": 10, "taker_buy_volume": 1674.6, "taker_buy_quote": 402.01778}, {"ts": 1769161800000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 41.8, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161860000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161920000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 703.3, "quote_volume": 168.72167, "trades": 5, "taker_buy_volume": 166.5, "taker_buy_quote": 39.94335}, {"ts": 1769161980000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 141.8, "quote_volume": 34.01364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162040000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162100000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 83.6, "quote_volume": 20.05982, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 20.05982}, {"ts": 1769162160000, "open": 0.24, "high": 0.2406, "low": 0.24, "close": 0.2406, "volume": 12451.7, "quote_volume": 2989.99895, "trades": 23, "taker_buy_volume": 5242.3, "taker_buy_quote": 1259.6595}, {"ts": 1769162220000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162280000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 981.5, "quote_volume": 235.90395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162340000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 3220.7, "quote_volume": 774.90042, "trades": 7, "taker_buy_volume": 3220.7, "taker_buy_quote": 774.90042}, {"ts": 1769162400000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 744.7, "quote_volume": 179.3196, "trades": 4, "taker_buy_volume": 83.2, "taker_buy_quote": 20.0304}, {"ts": 1769162460000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 747.1, "quote_volume": 179.69859, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162520000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 41.7, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.03302}, {"ts": 1769162580000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162640000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 495.0, "quote_volume": 119.0475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162700000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 41.7, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.03302}, {"ts": 1769162760000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162820000, "open": 0.2404, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 1425.4, "quote_volume": 342.69719, "trades": 5, "taker_buy_volume": 847.0, "taker_buy_quote": 203.654}, {"ts": 1769162880000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 671.0, "quote_volume": 161.16078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162940000, "open": 0.24, "high": 0.24, "low": 0.2396, "close": 0.2397, "volume": 14144.4, "quote_volume": 3394.22462, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163000000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 413.1, "quote_volume": 98.97876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163060000, "open": 0.2395, "high": 0.2395, "low": 0.239, "close": 0.2393, "volume": 1799.7, "quote_volume": 430.47596, "trades": 20, "taker_buy_volume": 1111.8, "taker_buy_quote": 265.92875}, {"ts": 1769163120000, "open": 0.2394, "high": 0.2401, "low": 0.2394, "close": 0.2401, "volume": 6542.4, "quote_volume": 1567.0898, "trades": 24, "taker_buy_volume": 6542.4, "taker_buy_quote": 1567.0898}, {"ts": 1769163180000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 240.2, "quote_volume": 57.70021, "trades": 3, "taker_buy_volume": 240.2, "taker_buy_quote": 57.70021}, {"ts": 1769163240000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 2374.8, "quote_volume": 571.1174, "trades": 6, "taker_buy_volume": 161.7, "taker_buy_quote": 38.87685}, {"ts": 1769163300000, "open": 0.2403, "high": 0.2403, "low": 0.2396, "close": 0.2399, "volume": 13763.5, "quote_volume": 3301.93615, "trades": 28, "taker_buy_volume": 3310.8, "taker_buy_quote": 794.592}, {"ts": 1769163360000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163420000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 589.3, "quote_volume": 141.39656, "trades": 3, "taker_buy_volume": 412.1, "taker_buy_quote": 98.904}, {"ts": 1769163480000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163540000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163600000, "open": 0.2398, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 1686.8, "quote_volume": 404.51422, "trades": 9, "taker_buy_volume": 1057.6, "taker_buy_quote": 253.64548}, {"ts": 1769163660000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163720000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163780000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 41.8, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.032}, {"ts": 1769163840000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163900000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163960000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164020000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164080000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 936.9, "quote_volume": 224.58828, "trades": 7, "taker_buy_volume": 225.0, "taker_buy_quote": 53.955}, {"ts": 1769164140000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 1596.2, "quote_volume": 382.89505, "trades": 5, "taker_buy_volume": 1596.2, "taker_buy_quote": 382.89505}, {"ts": 1769164200000, "open": 0.2398, "high": 0.2405, "low": 0.2396, "close": 0.2405, "volume": 7884.0, "quote_volume": 1893.03351, "trades": 39, "taker_buy_volume": 6444.0, "taker_buy_quote": 1547.85683}, {"ts": 1769164260000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 83.6, "quote_volume": 20.0849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164320000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 620.4, "quote_volume": 148.896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164380000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164440000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164500000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 41.8, "quote_volume": 10.03618, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.03618}, {"ts": 1769164560000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164620000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 41.8, "quote_volume": 10.04036, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.04036}, {"ts": 1769164680000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 424.9, "quote_volume": 101.976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164740000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 518.4, "quote_volume": 124.3165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164800000, "open": 0.2399, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 949.5, "quote_volume": 227.69833, "trades": 5, "taker_buy_volume": 370.9, "taker_buy_quote": 88.90473}, {"ts": 1769164860000, "open": 0.2398, "high": 0.2401, "low": 0.2398, "close": 0.2401, "volume": 2262.4, "quote_volume": 542.94338, "trades": 11, "taker_buy_volume": 2262.4, "taker_buy_quote": 542.94338}, {"ts": 1769164920000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 257.9, "quote_volume": 61.92179, "trades": 1, "taker_buy_volume": 257.9, "taker_buy_quote": 61.92179}, {"ts": 1769164980000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 283.5, "quote_volume": 68.08087, "trades": 3, "taker_buy_volume": 283.5, "taker_buy_quote": 68.08087}, {"ts": 1769165040000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165100000, "open": 0.2404, "high": 0.2407, "low": 0.2403, "close": 0.2403, "volume": 5276.1, "quote_volume": 1268.74983, "trades": 16, "taker_buy_volume": 1074.3, "taker_buy_quote": 258.46824}, {"ts": 1769165160000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 80.1, "quote_volume": 19.25325, "trades": 2, "taker_buy_volume": 26.1, "taker_buy_quote": 6.27705}, {"ts": 1769165220000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165280000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165340000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.2403, "volume": 5662.1, "quote_volume": 1359.97962, "trades": 22, "taker_buy_volume": 2952.8, "taker_buy_quote": 709.34312}, {"ts": 1769165400000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 2365.8, "quote_volume": 568.71521, "trades": 6, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02468}, {"ts": 1769165460000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 998.3, "quote_volume": 239.79166, "trades": 3, "taker_buy_volume": 503.3, "taker_buy_quote": 120.89266}, {"ts": 1769165520000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 574.2, "quote_volume": 137.95916, "trades": 3, "taker_buy_volume": 574.2, "taker_buy_quote": 137.95916}, {"ts": 1769165580000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 41.7, "quote_volume": 10.01634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165640000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165700000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.2398, "volume": 1781.9, "quote_volume": 427.6364, "trades": 13, "taker_buy_volume": 125.1, "taker_buy_quote": 30.04902}, {"ts": 1769165760000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1632.3, "quote_volume": 391.752, "trades": 3, "taker_buy_volume": 1632.3, "taker_buy_quote": 391.752}, {"ts": 1769165820000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165880000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 2152.2, "quote_volume": 516.69372, "trades": 4, "taker_buy_volume": 2152.2, "taker_buy_quote": 516.69372}, {"ts": 1769165940000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166000000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 1094.8, "quote_volume": 262.58254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166060000, "open": 0.2399, "high": 0.2403, "low": 0.2399, "close": 0.2403, "volume": 10381.8, "quote_volume": 2492.41419, "trades": 32, "taker_buy_volume": 10381.8, "taker_buy_quote": 2492.41419}, {"ts": 1769166120000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166180000, "open": 0.2402, "high": 0.2407, "low": 0.2401, "close": 0.2403, "volume": 14518.7, "quote_volume": 3490.58593, "trades": 64, "taker_buy_volume": 4305.9, "taker_buy_quote": 1035.53888}, {"ts": 1769166240000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 2018.8, "quote_volume": 485.31556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166300000, "open": 0.2406, "high": 0.2406, "low": 0.2404, "close": 0.2404, "volume": 2249.2, "quote_volume": 541.14501, "trades": 6, "taker_buy_volume": 620.1, "taker_buy_quote": 149.19606}, {"ts": 1769166360000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166420000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 41.7, "quote_volume": 10.02885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166480000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 30.4, "quote_volume": 7.3112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166540000, "open": 0.2404, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 2879.1, "quote_volume": 692.2363, "trades": 11, "taker_buy_volume": 1184.4, "taker_buy_quote": 284.94622}, {"ts": 1769166600000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 1000.1, "quote_volume": 240.91993, "trades": 4, "taker_buy_volume": 1000.1, "taker_buy_quote": 240.91993}, {"ts": 1769166660000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 249.7, "quote_volume": 60.1777, "trades": 1, "taker_buy_volume": 249.7, "taker_buy_quote": 60.1777}, {"ts": 1769166720000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166780000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 7170.2, "quote_volume": 1727.95774, "trades": 9, "taker_buy_volume": 7115.4, "taker_buy_quote": 1714.7619}, {"ts": 1769166840000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166900000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166960000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 495.0, "quote_volume": 119.2455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167020000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167080000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 301.1, "quote_volume": 72.53499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167140000, "open": 0.241, "high": 0.241, "low": 0.2407, "close": 0.2407, "volume": 5048.5, "quote_volume": 1216.5687, "trades": 9, "taker_buy_volume": 4345.3, "taker_buy_quote": 1047.2173}, {"ts": 1769167200000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167260000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167320000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 495.0, "quote_volume": 119.1465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167380000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167440000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 41.6, "quote_volume": 10.00896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167500000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 247.5, "quote_volume": 59.5485, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 59.5485}, {"ts": 1769167560000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 58.7, "quote_volume": 14.12909, "trades": 1, "taker_buy_volume": 58.7, "taker_buy_quote": 14.12909}, {"ts": 1769167620000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 784.1, "quote_volume": 188.81128, "trades": 3, "taker_buy_volume": 784.1, "taker_buy_quote": 188.81128}, {"ts": 1769167680000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 124.5, "quote_volume": 29.99205, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 29.99205}, {"ts": 1769167740000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 41.6, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.0256}, {"ts": 1769167800000, "open": 0.241, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 1061.3, "quote_volume": 255.66301, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167860000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 268.3, "quote_volume": 64.68713, "trades": 2, "taker_buy_volume": 268.3, "taker_buy_quote": 64.68713}, {"ts": 1769167920000, "open": 0.2411, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 8390.2, "quote_volume": 2021.42938, "trades": 16, "taker_buy_volume": 866.4, "taker_buy_quote": 208.88904}, {"ts": 1769167980000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168040000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168100000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168160000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 536.6, "quote_volume": 129.21328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168220000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 26.8, "quote_volume": 6.45344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168280000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 159.0, "quote_volume": 38.2713, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168340000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168400000, "open": 0.2407, "high": 0.2407, "low": 0.2402, "close": 0.2402, "volume": 1197.4, "quote_volume": 288.04368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168460000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 123.6, "quote_volume": 29.67636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168520000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 740.2, "quote_volume": 177.82056, "trades": 3, "taker_buy_volume": 740.2, "taker_buy_quote": 177.82056}, {"ts": 1769168580000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 304.3, "quote_volume": 73.06243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168640000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168700000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168760000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 699.6, "quote_volume": 167.89896, "trades": 5, "taker_buy_volume": 616.0, "taker_buy_quote": 147.83914}, {"ts": 1769168820000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 3367.6, "quote_volume": 808.68473, "trades": 7, "taker_buy_volume": 3367.6, "taker_buy_quote": 808.68473}, {"ts": 1769168880000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168940000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 124.9, "quote_volume": 29.98849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169000000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169060000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169120000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 2163.6, "quote_volume": 519.20032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169180000, "open": 0.2401, "high": 0.2402, "low": 0.2401, "close": 0.2402, "volume": 83.6, "quote_volume": 20.07654, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 20.07654}, {"ts": 1769169240000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169300000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169360000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169420000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169480000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169540000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169600000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169660000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169720000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169780000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 41.8, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169840000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169900000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 195.4, "quote_volume": 46.85692, "trades": 1, "taker_buy_volume": 195.4, "taker_buy_quote": 46.85692}, {"ts": 1769169960000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170020000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 326.3, "quote_volume": 78.25928, "trades": 4, "taker_buy_volume": 83.6, "taker_buy_quote": 20.05982}, {"ts": 1769170080000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170140000, "open": 0.2401, "high": 0.2406, "low": 0.2401, "close": 0.2405, "volume": 1243.3, "quote_volume": 298.8924, "trades": 11, "taker_buy_volume": 959.8, "taker_buy_quote": 230.71065}, {"ts": 1769170200000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170260000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.7, "quote_volume": 10.02051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170320000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 83.4, "quote_volume": 20.02851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170380000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 520.1, "quote_volume": 124.90678, "trades": 2, "taker_buy_volume": 307.7, "taker_buy_quote": 73.90954}, {"ts": 1769170440000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170500000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2398, "volume": 2951.2, "quote_volume": 707.46896, "trades": 12, "taker_buy_volume": 412.4, "taker_buy_quote": 98.89352}, {"ts": 1769170560000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170620000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 41.8, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02364}, {"ts": 1769170680000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170740000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170800000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170860000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170920000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170980000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171040000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171100000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171160000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171220000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 156.5, "quote_volume": 37.54212, "trades": 3, "taker_buy_volume": 134.2, "taker_buy_quote": 32.19458}, {"ts": 1769171280000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171340000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 247.5, "quote_volume": 59.37525, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 59.37525}, {"ts": 1769171400000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 874.4, "quote_volume": 210.01834, "trades": 5, "taker_buy_volume": 874.4, "taker_buy_quote": 210.01834}, {"ts": 1769171460000, "open": 0.2402, "high": 0.2402, "low": 0.24, "close": 0.24, "volume": 1110.0, "quote_volume": 266.56414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171520000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 585.6, "quote_volume": 140.43399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171580000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171640000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 283.1, "quote_volume": 67.91569, "trades": 1, "taker_buy_volume": 283.1, "taker_buy_quote": 67.91569}, {"ts": 1769171700000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 41.8, "quote_volume": 10.01946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171760000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171820000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171880000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 30.5, "quote_volume": 7.31695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171940000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172000000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 763.4, "quote_volume": 183.29234, "trades": 3, "taker_buy_volume": 763.4, "taker_buy_quote": 183.29234}, {"ts": 1769172060000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172120000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 41.8, "quote_volume": 10.04036, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.04036}, {"ts": 1769172180000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172240000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172300000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 136.1, "quote_volume": 32.71108, "trades": 4, "taker_buy_volume": 136.1, "taker_buy_quote": 32.71108}, {"ts": 1769172360000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 83.4, "quote_volume": 20.03685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172420000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 31.4, "quote_volume": 7.53914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172480000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172540000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172600000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172660000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.7, "quote_volume": 10.02051, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02051}, {"ts": 1769172720000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 321.6, "quote_volume": 77.30013, "trades": 4, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02468}, {"ts": 1769172780000, "open": 0.2401, "high": 0.2401, "low": 0.2397, "close": 0.2397, "volume": 3241.7, "quote_volume": 777.42344, "trades": 17, "taker_buy_volume": 1460.0, "taker_buy_quote": 349.99991}, {"ts": 1769172840000, "open": 0.2396, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 238.6, "quote_volume": 57.20792, "trades": 4, "taker_buy_volume": 196.8, "taker_buy_quote": 47.19264}, {"ts": 1769172900000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172960000, "open": 0.2396, "high": 0.2404, "low": 0.2393, "close": 0.2404, "volume": 27045.0, "quote_volume": 6485.55883, "trades": 60, "taker_buy_volume": 17227.5, "taker_buy_quote": 4133.72899}, {"ts": 1769173020000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173080000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173140000, "open": 0.2404, "high": 0.2407, "low": 0.2401, "close": 0.2401, "volume": 15534.5, "quote_volume": 3734.48832, "trades": 44, "taker_buy_volume": 8458.7, "taker_buy_quote": 2033.86187}, {"ts": 1769173200000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2397, "volume": 1438.8, "quote_volume": 345.10933, "trades": 11, "taker_buy_volume": 482.9, "taker_buy_quote": 115.85602}, {"ts": 1769173260000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 2574.2, "quote_volume": 616.87027, "trades": 12, "taker_buy_volume": 1769.0, "taker_buy_quote": 423.99803}, {"ts": 1769173320000, "open": 0.2395, "high": 0.2401, "low": 0.2392, "close": 0.2401, "volume": 25231.4, "quote_volume": 6046.35924, "trades": 37, "taker_buy_volume": 16580.9, "taker_buy_quote": 3975.07996}, {"ts": 1769173380000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173440000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 1036.3, "quote_volume": 248.75563, "trades": 3, "taker_buy_volume": 1036.3, "taker_buy_quote": 248.75563}, {"ts": 1769173500000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173560000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 1337.9, "quote_volume": 321.15136, "trades": 6, "taker_buy_volume": 1244.3, "taker_buy_quote": 298.68218}, {"ts": 1769173620000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173680000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2404, "volume": 1037.9, "quote_volume": 249.30587, "trades": 7, "taker_buy_volume": 1037.9, "taker_buy_quote": 249.30587}, {"ts": 1769173740000, "open": 0.2403, "high": 0.2404, "low": 0.2401, "close": 0.2401, "volume": 1689.6, "quote_volume": 406.0391, "trades": 11, "taker_buy_volume": 985.9, "taker_buy_quote": 236.96086}, {"ts": 1769173800000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173860000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173920000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173980000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174040000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.7, "quote_volume": 10.02051, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02051}, {"ts": 1769174100000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174160000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 83.4, "quote_volume": 20.02851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174220000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 2048.4, "quote_volume": 491.56384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174280000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 2223.6, "quote_volume": 534.36077, "trades": 7, "taker_buy_volume": 2223.6, "taker_buy_quote": 534.36077}, {"ts": 1769174340000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174400000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174460000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 153.2, "quote_volume": 36.81396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174520000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 41.7, "quote_volume": 10.01634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174580000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 50.3, "quote_volume": 12.08709, "trades": 1, "taker_buy_volume": 50.3, "taker_buy_quote": 12.08709}, {"ts": 1769174640000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174700000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174760000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 83.3, "quote_volume": 20.00866, "trades": 1, "taker_buy_volume": 83.3, "taker_buy_quote": 20.00866}, {"ts": 1769174820000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174880000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174940000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 64.1, "quote_volume": 15.39041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175000000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 629.0, "quote_volume": 150.96504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175060000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175120000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 558.1, "quote_volume": 134.05562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175180000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 41.8, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175240000, "open": 0.2399, "high": 0.2399, "low": 0.2396, "close": 0.2397, "volume": 2911.6, "quote_volume": 697.95749, "trades": 12, "taker_buy_volume": 462.1, "taker_buy_quote": 110.80661}, {"ts": 1769175300000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 125.1, "quote_volume": 29.99898, "trades": 4, "taker_buy_volume": 125.1, "taker_buy_quote": 29.99898}, {"ts": 1769175360000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175420000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 324.4, "quote_volume": 77.72908, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 70.9216}, {"ts": 1769175480000, "open": 0.2395, "high": 0.2395, "low": 0.2391, "close": 0.2392, "volume": 1571.9, "quote_volume": 375.92662, "trades": 12, "taker_buy_volume": 568.0, "taker_buy_quote": 135.85223}, {"ts": 1769175540000, "open": 0.2391, "high": 0.2394, "low": 0.2388, "close": 0.2394, "volume": 8338.1, "quote_volume": 1993.75671, "trades": 33, "taker_buy_volume": 5302.0, "taker_buy_quote": 1268.27665}, {"ts": 1769175600000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 4135.7, "quote_volume": 990.88968, "trades": 12, "taker_buy_volume": 4135.7, "taker_buy_quote": 990.88968}, {"ts": 1769175660000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175720000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175780000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175840000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175900000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175960000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176020000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 41.8, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02364}, {"ts": 1769176080000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 55.6, "quote_volume": 13.33288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176140000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 41.8, "quote_volume": 10.01946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176200000, "open": 0.2396, "high": 0.24, "low": 0.2395, "close": 0.24, "volume": 8464.0, "quote_volume": 2030.40496, "trades": 23, "taker_buy_volume": 8380.4, "taker_buy_quote": 2010.37858}, {"ts": 1769176260000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2402, "volume": 925.8, "quote_volume": 222.34052, "trades": 7, "taker_buy_volume": 692.3, "taker_buy_quote": 166.25649}, {"ts": 1769176320000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 2062.4, "quote_volume": 495.6924, "trades": 10, "taker_buy_volume": 1030.7, "taker_buy_quote": 247.72539}, {"ts": 1769176380000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 41.7, "quote_volume": 10.01634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176440000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176500000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176560000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176620000, "open": 0.2402, "high": 0.2402, "low": 0.2395, "close": 0.2399, "volume": 7341.0, "quote_volume": 1759.73591, "trades": 32, "taker_buy_volume": 4103.4, "taker_buy_quote": 983.63418}, {"ts": 1769176680000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176740000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 683.4, "quote_volume": 163.84931, "trades": 3, "taker_buy_volume": 683.4, "taker_buy_quote": 163.84931}, {"ts": 1769176800000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 725.9, "quote_volume": 174.03187, "trades": 6, "taker_buy_volume": 105.5, "taker_buy_quote": 25.30527}, {"ts": 1769176860000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 495.0, "quote_volume": 118.7505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176920000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 83.5, "quote_volume": 20.04417, "trades": 2, "taker_buy_volume": 83.5, "taker_buy_quote": 20.04417}, {"ts": 1769176980000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 41.7, "quote_volume": 10.01634, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.01634}, {"ts": 1769177040000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 26.1, "quote_volume": 6.26922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177100000, "open": 0.2403, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 4222.2, "quote_volume": 1015.31548, "trades": 15, "taker_buy_volume": 3776.9, "taker_buy_quote": 908.13177}, {"ts": 1769177160000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 33.9, "quote_volume": 8.15973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177220000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177280000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 41.7, "quote_volume": 10.02885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177340000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177400000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 41.6, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.01728}, {"ts": 1769177460000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 495.0, "quote_volume": 119.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177520000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 381.5, "quote_volume": 91.82705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177580000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 562.0, "quote_volume": 135.2172, "trades": 3, "taker_buy_volume": 490.0, "taker_buy_quote": 117.894}, {"ts": 1769177640000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177700000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 1073.2, "quote_volume": 258.4224, "trades": 4, "taker_buy_volume": 536.6, "taker_buy_quote": 129.21328}, {"ts": 1769177760000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 41.6, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177820000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177880000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 846.1, "quote_volume": 203.90594, "trades": 6, "taker_buy_volume": 846.1, "taker_buy_quote": 203.90594}, {"ts": 1769177940000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 956.4, "quote_volume": 230.4924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178000000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 3496.1, "quote_volume": 842.5601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178060000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178120000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 1013.0, "quote_volume": 244.2392, "trades": 4, "taker_buy_volume": 1013.0, "taker_buy_quote": 244.2392}, {"ts": 1769178180000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 715.7, "quote_volume": 172.71632, "trades": 5, "taker_buy_volume": 715.7, "taker_buy_quote": 172.71632}, {"ts": 1769178240000, "open": 0.2414, "high": 0.2419, "low": 0.2414, "close": 0.2418, "volume": 16728.1, "quote_volume": 4042.65023, "trades": 38, "taker_buy_volume": 12524.2, "taker_buy_quote": 3027.01728}, {"ts": 1769178300000, "open": 0.2419, "high": 0.2422, "low": 0.2419, "close": 0.2419, "volume": 7243.3, "quote_volume": 1753.42351, "trades": 39, "taker_buy_volume": 1332.6, "taker_buy_quote": 322.71083}, {"ts": 1769178360000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178420000, "open": 0.2419, "high": 0.2419, "low": 0.2412, "close": 0.2412, "volume": 5037.3, "quote_volume": 1217.46601, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178480000, "open": 0.2414, "high": 0.2417, "low": 0.2414, "close": 0.2417, "volume": 267.9, "quote_volume": 64.70307, "trades": 6, "taker_buy_volume": 267.9, "taker_buy_quote": 64.70307}, {"ts": 1769178540000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 243.7, "quote_volume": 58.94149, "trades": 4, "taker_buy_volume": 243.7, "taker_buy_quote": 58.94149}, {"ts": 1769178600000, "open": 0.2419, "high": 0.2421, "low": 0.2418, "close": 0.2421, "volume": 701.1, "quote_volume": 169.60082, "trades": 5, "taker_buy_volume": 164.6, "taker_buy_quote": 39.82562}, {"ts": 1769178660000, "open": 0.2417, "high": 0.242, "low": 0.2413, "close": 0.2417, "volume": 2097.3, "quote_volume": 506.37359, "trades": 11, "taker_buy_volume": 180.8, "taker_buy_quote": 43.72747}, {"ts": 1769178720000, "open": 0.2413, "high": 0.2414, "low": 0.2393, "close": 0.2398, "volume": 23922.4, "quote_volume": 5737.9956, "trades": 72, "taker_buy_volume": 5062.8, "taker_buy_quote": 1214.91044}, {"ts": 1769178780000, "open": 0.2399, "high": 0.2406, "low": 0.2399, "close": 0.2402, "volume": 3949.4, "quote_volume": 948.57002, "trades": 26, "taker_buy_volume": 2496.0, "taker_buy_quote": 599.59618}, {"ts": 1769178840000, "open": 0.2406, "high": 0.2406, "low": 0.2398, "close": 0.2398, "volume": 1241.6, "quote_volume": 298.09419, "trades": 10, "taker_buy_volume": 557.3, "taker_buy_quote": 133.90978}, {"ts": 1769178900000, "open": 0.2397, "high": 0.24, "low": 0.2389, "close": 0.2394, "volume": 7623.3, "quote_volume": 1825.13455, "trades": 60, "taker_buy_volume": 4846.4, "taker_buy_quote": 1160.29961}, {"ts": 1769178960000, "open": 0.2395, "high": 0.24, "low": 0.2395, "close": 0.24, "volume": 689.0, "quote_volume": 165.18481, "trades": 10, "taker_buy_volume": 647.2, "taker_buy_quote": 155.16117}, {"ts": 1769179020000, "open": 0.2401, "high": 0.2401, "low": 0.2388, "close": 0.2392, "volume": 2543.5, "quote_volume": 608.16285, "trades": 25, "taker_buy_volume": 1065.9, "taker_buy_quote": 254.91703}, {"ts": 1769179080000, "open": 0.2388, "high": 0.2392, "low": 0.2385, "close": 0.2391, "volume": 8839.7, "quote_volume": 2112.89693, "trades": 32, "taker_buy_volume": 6747.6, "taker_buy_quote": 1613.52284}, {"ts": 1769179140000, "open": 0.2387, "high": 0.2387, "low": 0.238, "close": 0.238, "volume": 7457.8, "quote_volume": 1776.79429, "trades": 43, "taker_buy_volume": 1891.2, "taker_buy_quote": 450.61276}, {"ts": 1769179200000, "open": 0.238, "high": 0.2398, "low": 0.238, "close": 0.2398, "volume": 8638.3, "quote_volume": 2062.51208, "trades": 39, "taker_buy_volume": 6097.7, "taker_buy_quote": 1457.3441}, {"ts": 1769179260000, "open": 0.2396, "high": 0.2399, "low": 0.2391, "close": 0.2397, "volume": 7976.9, "quote_volume": 1910.48866, "trades": 23, "taker_buy_volume": 3604.3, "taker_buy_quote": 863.79145}, {"ts": 1769179320000, "open": 0.2396, "high": 0.24, "low": 0.2394, "close": 0.2398, "volume": 1913.0, "quote_volume": 458.2714, "trades": 15, "taker_buy_volume": 410.9, "taker_buy_quote": 98.51628}, {"ts": 1769179380000, "open": 0.2397, "high": 0.2397, "low": 0.2389, "close": 0.2389, "volume": 3839.0, "quote_volume": 917.98088, "trades": 20, "taker_buy_volume": 1196.5, "taker_buy_quote": 286.25829}, {"ts": 1769179440000, "open": 0.239, "high": 0.2391, "low": 0.2388, "close": 0.239, "volume": 1024.2, "quote_volume": 244.78125, "trades": 6, "taker_buy_volume": 913.3, "taker_buy_quote": 218.29833}, {"ts": 1769179500000, "open": 0.239, "high": 0.2394, "low": 0.2387, "close": 0.2391, "volume": 24457.5, "quote_volume": 5846.97884, "trades": 50, "taker_buy_volume": 16065.7, "taker_buy_quote": 3841.00146}, {"ts": 1769179560000, "open": 0.2391, "high": 0.2391, "low": 0.2383, "close": 0.2385, "volume": 15105.5, "quote_volume": 3608.35284, "trades": 18, "taker_buy_volume": 5847.4, "taker_buy_quote": 1396.8976}, {"ts": 1769179620000, "open": 0.2386, "high": 0.2387, "low": 0.2382, "close": 0.2385, "volume": 5478.5, "quote_volume": 1307.25912, "trades": 23, "taker_buy_volume": 4028.6, "taker_buy_quote": 961.48095}, {"ts": 1769179680000, "open": 0.2386, "high": 0.2389, "low": 0.2383, "close": 0.2389, "volume": 2544.2, "quote_volume": 607.07367, "trades": 14, "taker_buy_volume": 2088.8, "taker_buy_quote": 498.54765}, {"ts": 1769179740000, "open": 0.2388, "high": 0.2389, "low": 0.2386, "close": 0.2389, "volume": 2744.4, "quote_volume": 655.40386, "trades": 9, "taker_buy_volume": 2165.4, "taker_buy_quote": 517.15126}, {"ts": 1769179800000, "open": 0.2388, "high": 0.2392, "low": 0.2388, "close": 0.2392, "volume": 4732.1, "quote_volume": 1130.77542, "trades": 16, "taker_buy_volume": 4584.8, "taker_buy_quote": 1095.58545}, {"ts": 1769179860000, "open": 0.2393, "high": 0.2401, "low": 0.2393, "close": 0.2401, "volume": 20022.3, "quote_volume": 4805.26161, "trades": 20, "taker_buy_volume": 19815.5, "taker_buy_quote": 4755.60893}, {"ts": 1769179920000, "open": 0.24, "high": 0.24, "low": 0.2393, "close": 0.2395, "volume": 5777.8, "quote_volume": 1383.82895, "trades": 21, "taker_buy_volume": 2150.0, "taker_buy_quote": 514.925}, {"ts": 1769179980000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 1158.3, "quote_volume": 277.51892, "trades": 3, "taker_buy_volume": 1109.5, "taker_buy_quote": 265.8362}, {"ts": 1769180040000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 542.3, "quote_volume": 129.85623, "trades": 2, "taker_buy_volume": 542.3, "taker_buy_quote": 129.85623}, {"ts": 1769180100000, "open": 0.2395, "high": 0.2396, "low": 0.2393, "close": 0.2394, "volume": 683.6, "quote_volume": 163.65903, "trades": 7, "taker_buy_volume": 442.2, "taker_buy_quote": 105.89201}, {"ts": 1769180160000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 6971.3, "quote_volume": 1669.01457, "trades": 16, "taker_buy_volume": 711.9, "taker_buy_quote": 170.50005}, {"ts": 1769180220000, "open": 0.2393, "high": 0.2393, "low": 0.2389, "close": 0.2393, "volume": 1065.8, "quote_volume": 254.77482, "trades": 12, "taker_buy_volume": 753.4, "taker_buy_quote": 180.10976}, {"ts": 1769180280000, "open": 0.2394, "high": 0.2395, "low": 0.2387, "close": 0.2389, "volume": 12932.2, "quote_volume": 3092.2043, "trades": 77, "taker_buy_volume": 5198.0, "taker_buy_quote": 1243.52912}, {"ts": 1769180340000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 356.2, "quote_volume": 85.18358, "trades": 3, "taker_buy_volume": 258.9, "taker_buy_quote": 61.92888}, {"ts": 1769180400000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 162.9, "quote_volume": 38.91681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180460000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 918.5, "quote_volume": 219.61335, "trades": 5, "taker_buy_volume": 918.5, "taker_buy_quote": 219.61335}, {"ts": 1769180520000, "open": 0.2389, "high": 0.2389, "low": 0.2386, "close": 0.2387, "volume": 11101.1, "quote_volume": 2650.80436, "trades": 52, "taker_buy_volume": 4422.3, "taker_buy_quote": 1056.30552}, {"ts": 1769180580000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 2016.3, "quote_volume": 481.34451, "trades": 8, "taker_buy_volume": 1584.2, "taker_buy_quote": 378.20224}, {"ts": 1769180640000, "open": 0.2388, "high": 0.2389, "low": 0.2387, "close": 0.2387, "volume": 1143.8, "quote_volume": 273.13944, "trades": 7, "taker_buy_volume": 1101.8, "taker_buy_quote": 263.11404}, {"ts": 1769180700000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 722.3, "quote_volume": 172.30542, "trades": 8, "taker_buy_volume": 85.3, "taker_buy_quote": 20.35258}, {"ts": 1769180760000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 541.3, "quote_volume": 129.15881, "trades": 3, "taker_buy_volume": 541.3, "taker_buy_quote": 129.15881}, {"ts": 1769180820000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 729.6, "quote_volume": 174.21342, "trades": 5, "taker_buy_volume": 579.0, "taker_buy_quote": 138.2652}, {"ts": 1769180880000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 75.6, "quote_volume": 18.05621, "trades": 2, "taker_buy_volume": 29.3, "taker_buy_quote": 6.99977}, {"ts": 1769180940000, "open": 0.2387, "high": 0.2387, "low": 0.2385, "close": 0.2386, "volume": 636.8, "quote_volume": 151.92998, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181000000, "open": 0.2385, "high": 0.2388, "low": 0.2384, "close": 0.2388, "volume": 1453.8, "quote_volume": 346.87583, "trades": 8, "taker_buy_volume": 714.6, "taker_buy_quote": 170.59685}, {"ts": 1769181060000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 549.6, "quote_volume": 131.35313, "trades": 4, "taker_buy_volume": 549.6, "taker_buy_quote": 131.35313}, {"ts": 1769181120000, "open": 0.2388, "high": 0.2388, "low": 0.2385, "close": 0.2385, "volume": 663.0, "quote_volume": 158.2002, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181180000, "open": 0.2384, "high": 0.2384, "low": 0.238, "close": 0.238, "volume": 4324.4, "quote_volume": 1029.64732, "trades": 12, "taker_buy_volume": 844.7, "taker_buy_quote": 201.10975}, {"ts": 1769181240000, "open": 0.238, "high": 0.238, "low": 0.2378, "close": 0.2378, "volume": 563.3, "quote_volume": 134.05595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181300000, "open": 0.2378, "high": 0.2379, "low": 0.2377, "close": 0.2378, "volume": 3143.9, "quote_volume": 747.59357, "trades": 9, "taker_buy_volume": 311.0, "taker_buy_quote": 73.96622}, {"ts": 1769181360000, "open": 0.2377, "high": 0.2377, "low": 0.2368, "close": 0.2372, "volume": 9398.7, "quote_volume": 2229.16161, "trades": 39, "taker_buy_volume": 3925.9, "taker_buy_quote": 931.59158}, {"ts": 1769181420000, "open": 0.2369, "high": 0.2371, "low": 0.2368, "close": 0.2371, "volume": 6491.1, "quote_volume": 1537.305, "trades": 21, "taker_buy_volume": 2407.4, "taker_buy_quote": 570.22926}, {"ts": 1769181480000, "open": 0.2372, "high": 0.2372, "low": 0.2369, "close": 0.2369, "volume": 417.9, "quote_volume": 99.01743, "trades": 4, "taker_buy_volume": 333.3, "taker_buy_quote": 78.97146}, {"ts": 1769181540000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181600000, "open": 0.2371, "high": 0.2385, "low": 0.2371, "close": 0.2385, "volume": 1600.9, "quote_volume": 380.76527, "trades": 20, "taker_buy_volume": 1352.1, "taker_buy_quote": 321.42647}, {"ts": 1769181660000, "open": 0.2386, "high": 0.2388, "low": 0.2384, "close": 0.2386, "volume": 3248.9, "quote_volume": 775.11287, "trades": 22, "taker_buy_volume": 2516.2, "taker_buy_quote": 600.29823}, {"ts": 1769181720000, "open": 0.2387, "high": 0.2389, "low": 0.2387, "close": 0.2387, "volume": 7180.0, "quote_volume": 1714.59841, "trades": 15, "taker_buy_volume": 4483.6, "taker_buy_quote": 1070.90899}, {"ts": 1769181780000, "open": 0.2386, "high": 0.2386, "low": 0.2382, "close": 0.2382, "volume": 12236.5, "quote_volume": 2916.31412, "trades": 31, "taker_buy_volume": 193.6, "taker_buy_quote": 46.16604}, {"ts": 1769181840000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181900000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 311.6, "quote_volume": 74.28544, "trades": 3, "taker_buy_volume": 311.6, "taker_buy_quote": 74.28544}, {"ts": 1769181960000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 197.9, "quote_volume": 47.1448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182020000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182080000, "open": 0.238, "high": 0.2382, "low": 0.2379, "close": 0.2382, "volume": 872.5, "quote_volume": 207.76044, "trades": 10, "taker_buy_volume": 761.3, "taker_buy_quote": 181.29905}, {"ts": 1769182140000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 115.6, "quote_volume": 27.53442, "trades": 3, "taker_buy_volume": 50.3, "taker_buy_quote": 11.98649}, {"ts": 1769182200000, "open": 0.2382, "high": 0.2382, "low": 0.238, "close": 0.2382, "volume": 2124.1, "quote_volume": 505.71516, "trades": 8, "taker_buy_volume": 662.3, "taker_buy_quote": 157.71429}, {"ts": 1769182260000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 708.5, "quote_volume": 168.83975, "trades": 4, "taker_buy_volume": 708.5, "taker_buy_quote": 168.83975}, {"ts": 1769182320000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2385, "volume": 1094.1, "quote_volume": 260.89335, "trades": 5, "taker_buy_volume": 784.6, "taker_buy_quote": 187.0776}, {"ts": 1769182380000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182440000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 42.0, "quote_volume": 10.0212, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0212}, {"ts": 1769182500000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 495.0, "quote_volume": 118.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182560000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182620000, "open": 0.2386, "high": 0.2388, "low": 0.2384, "close": 0.2388, "volume": 1140.0, "quote_volume": 272.20912, "trades": 8, "taker_buy_volume": 493.3, "taker_buy_quote": 117.78744}, {"ts": 1769182680000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 537.0, "quote_volume": 128.1819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182740000, "open": 0.2389, "high": 0.2393, "low": 0.2389, "close": 0.2393, "volume": 1456.0, "quote_volume": 348.09189, "trades": 9, "taker_buy_volume": 1456.0, "taker_buy_quote": 348.09189}, {"ts": 1769182800000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182860000, "open": 0.239, "high": 0.239, "low": 0.2389, "close": 0.2389, "volume": 70.6, "quote_volume": 16.87053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182920000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 388.2, "quote_volume": 92.74098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182980000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 537.0, "quote_volume": 128.2851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183040000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183100000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.239, "volume": 1068.9, "quote_volume": 255.68267, "trades": 8, "taker_buy_volume": 393.9, "taker_buy_quote": 94.23105}, {"ts": 1769183160000, "open": 0.2389, "high": 0.2389, "low": 0.2385, "close": 0.2389, "volume": 3965.2, "quote_volume": 946.03148, "trades": 18, "taker_buy_volume": 146.5, "taker_buy_quote": 34.97365}, {"ts": 1769183220000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 495.0, "quote_volume": 118.107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183280000, "open": 0.2388, "high": 0.2394, "low": 0.2388, "close": 0.2394, "volume": 293.6, "quote_volume": 70.1997, "trades": 7, "taker_buy_volume": 293.6, "taker_buy_quote": 70.1997}, {"ts": 1769183340000, "open": 0.2395, "high": 0.2398, "low": 0.2393, "close": 0.2396, "volume": 4305.5, "quote_volume": 1031.47609, "trades": 16, "taker_buy_volume": 1900.9, "taker_buy_quote": 455.54235}, {"ts": 1769183400000, "open": 0.2394, "high": 0.2394, "low": 0.2391, "close": 0.2391, "volume": 295.0, "quote_volume": 70.55997, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183460000, "open": 0.239, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 1047.2, "quote_volume": 250.20195, "trades": 8, "taker_buy_volume": 83.8, "taker_buy_quote": 20.01982}, {"ts": 1769183520000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183580000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 84.0, "quote_volume": 20.0466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183640000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 371.3, "quote_volume": 88.62931, "trades": 1, "taker_buy_volume": 371.3, "taker_buy_quote": 88.62931}, {"ts": 1769183700000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 42.0, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183760000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 990.0, "quote_volume": 236.313, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 236.313}, {"ts": 1769183820000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183880000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 912.6, "quote_volume": 218.08762, "trades": 7, "taker_buy_volume": 912.6, "taker_buy_quote": 218.08762}, {"ts": 1769183940000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184000000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2391, "volume": 2202.1, "quote_volume": 526.52215, "trades": 6, "taker_buy_volume": 2202.1, "taker_buy_quote": 526.52215}, {"ts": 1769184060000, "open": 0.2391, "high": 0.2393, "low": 0.2388, "close": 0.2393, "volume": 5075.5, "quote_volume": 1212.69546, "trades": 19, "taker_buy_volume": 1663.8, "taker_buy_quote": 397.64394}, {"ts": 1769184120000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 578.8, "quote_volume": 138.56891, "trades": 3, "taker_buy_volume": 578.8, "taker_buy_quote": 138.56891}, {"ts": 1769184180000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2393, "volume": 12315.7, "quote_volume": 2946.02282, "trades": 6, "taker_buy_volume": 11241.9, "taker_buy_quote": 2689.06667}, {"ts": 1769184240000, "open": 0.2394, "high": 0.2399, "low": 0.2394, "close": 0.2398, "volume": 4012.1, "quote_volume": 962.04251, "trades": 20, "taker_buy_volume": 2735.3, "taker_buy_quote": 655.7804}, {"ts": 1769184300000, "open": 0.2399, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 6048.9, "quote_volume": 1450.7335, "trades": 9, "taker_buy_volume": 2651.5, "taker_buy_quote": 636.04535}, {"ts": 1769184360000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 3730.4, "quote_volume": 893.5181, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184420000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 125.6, "quote_volume": 30.06863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184480000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 620.6, "quote_volume": 148.68319, "trades": 4, "taker_buy_volume": 620.6, "taker_buy_quote": 148.68319}, {"ts": 1769184540000, "open": 0.2397, "high": 0.2397, "low": 0.2394, "close": 0.2394, "volume": 672.4, "quote_volume": 161.10388, "trades": 6, "taker_buy_volume": 93.8, "taker_buy_quote": 22.48386}, {"ts": 1769184600000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184660000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 1787.0, "quote_volume": 428.19122, "trades": 9, "taker_buy_volume": 1090.3, "taker_buy_quote": 261.19223}, {"ts": 1769184720000, "open": 0.2397, "high": 0.2399, "low": 0.2396, "close": 0.2396, "volume": 1426.1, "quote_volume": 341.96389, "trades": 9, "taker_buy_volume": 1342.5, "taker_buy_quote": 321.92915}, {"ts": 1769184780000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 407.2, "quote_volume": 97.64656, "trades": 2, "taker_buy_volume": 407.2, "taker_buy_quote": 97.64656}, {"ts": 1769184840000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 41.8, "quote_volume": 10.02782, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02782}, {"ts": 1769184900000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 1100.2, "quote_volume": 263.92696, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 237.501}, {"ts": 1769184960000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 41.8, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.032}, {"ts": 1769185020000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185080000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 381.4, "quote_volume": 91.42576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185140000, "open": 0.2399, "high": 0.2402, "low": 0.2399, "close": 0.2402, "volume": 1545.6, "quote_volume": 371.00825, "trades": 10, "taker_buy_volume": 1545.6, "taker_buy_quote": 371.00825}, {"ts": 1769185200000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 1705.2, "quote_volume": 409.55506, "trades": 9, "taker_buy_volume": 1365.4, "taker_buy_quote": 327.96908}, {"ts": 1769185260000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 5529.4, "quote_volume": 1329.10771, "trades": 13, "taker_buy_volume": 5529.4, "taker_buy_quote": 1329.10771}, {"ts": 1769185320000, "open": 0.2404, "high": 0.2405, "low": 0.2401, "close": 0.2401, "volume": 2298.1, "quote_volume": 552.44713, "trades": 13, "taker_buy_volume": 1073.4, "taker_buy_quote": 258.09903}, {"ts": 1769185380000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 238.9, "quote_volume": 57.40767, "trades": 2, "taker_buy_volume": 238.9, "taker_buy_quote": 57.40767}, {"ts": 1769185440000, "open": 0.2404, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 4243.5, "quote_volume": 1020.54924, "trades": 5, "taker_buy_volume": 483.4, "taker_buy_quote": 116.25353}, {"ts": 1769185500000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 841.4, "quote_volume": 202.18425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185560000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185620000, "open": 0.2403, "high": 0.2406, "low": 0.2398, "close": 0.2398, "volume": 3236.6, "quote_volume": 777.67382, "trades": 13, "taker_buy_volume": 2079.5, "taker_buy_quote": 499.97819}, {"ts": 1769185680000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 1272.9, "quote_volume": 305.07401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185740000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 83.3, "quote_volume": 19.97949, "trades": 2, "taker_buy_volume": 83.3, "taker_buy_quote": 19.97949}, {"ts": 1769185800000, "open": 0.2396, "high": 0.2396, "low": 0.239, "close": 0.239, "volume": 1168.9, "quote_volume": 279.72695, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185860000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 304.7, "quote_volume": 72.79283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185920000, "open": 0.2388, "high": 0.2388, "low": 0.2384, "close": 0.2388, "volume": 1796.2, "quote_volume": 428.58591, "trades": 12, "taker_buy_volume": 596.3, "taker_buy_quote": 142.28978}, {"ts": 1769185980000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 125.9, "quote_volume": 30.09009, "trades": 3, "taker_buy_volume": 125.9, "taker_buy_quote": 30.09009}, {"ts": 1769186040000, "open": 0.2389, "high": 0.2389, "low": 0.2386, "close": 0.2388, "volume": 3217.6, "quote_volume": 768.21448, "trades": 14, "taker_buy_volume": 1501.7, "taker_buy_quote": 358.48067}, {"ts": 1769186100000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 153.1, "quote_volume": 36.5909, "trades": 4, "taker_buy_volume": 153.1, "taker_buy_quote": 36.5909}, {"ts": 1769186160000, "open": 0.2392, "high": 0.2399, "low": 0.2392, "close": 0.2399, "volume": 1584.9, "quote_volume": 379.74752, "trades": 12, "taker_buy_volume": 1584.9, "taker_buy_quote": 379.74752}, {"ts": 1769186220000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 125.3, "quote_volume": 30.07199, "trades": 3, "taker_buy_volume": 125.3, "taker_buy_quote": 30.07199}, {"ts": 1769186280000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 495.0, "quote_volume": 118.8495, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 118.8495}, {"ts": 1769186340000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 115.0, "quote_volume": 27.623, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 27.623}, {"ts": 1769186400000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186460000, "open": 0.2403, "high": 0.2407, "low": 0.2403, "close": 0.2403, "volume": 2094.6, "quote_volume": 503.52957, "trades": 11, "taker_buy_volume": 208.5, "taker_buy_quote": 50.14425}, {"ts": 1769186520000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186580000, "open": 0.2403, "high": 0.2406, "low": 0.2403, "close": 0.2406, "volume": 620.1, "quote_volume": 149.03505, "trades": 4, "taker_buy_volume": 620.1, "taker_buy_quote": 149.03505}, {"ts": 1769186640000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186700000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 8500.0, "quote_volume": 2044.9413, "trades": 18, "taker_buy_volume": 2452.7, "taker_buy_quote": 590.11962}, {"ts": 1769186760000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 1073.4, "quote_volume": 257.77701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186820000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 990.0, "quote_volume": 237.798, "trades": 3, "taker_buy_volume": 990.0, "taker_buy_quote": 237.798}, {"ts": 1769186880000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 77.0, "quote_volume": 18.50663, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 18.50663}, {"ts": 1769186940000, "open": 0.2404, "high": 0.2405, "low": 0.2402, "close": 0.2402, "volume": 1623.7, "quote_volume": 390.27985, "trades": 9, "taker_buy_volume": 400.1, "taker_buy_quote": 96.22341}, {"ts": 1769187000000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 193.7, "quote_volume": 46.52674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187060000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 459.3, "quote_volume": 110.48849, "trades": 4, "taker_buy_volume": 459.3, "taker_buy_quote": 110.48849}, {"ts": 1769187120000, "open": 0.2406, "high": 0.2406, "low": 0.2401, "close": 0.2403, "volume": 4665.2, "quote_volume": 1121.58358, "trades": 12, "taker_buy_volume": 976.2, "taker_buy_quote": 234.44023}, {"ts": 1769187180000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 191.9, "quote_volume": 46.03016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187240000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 502.0, "quote_volume": 120.3796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187300000, "open": 0.2399, "high": 0.2399, "low": 0.2394, "close": 0.2394, "volume": 748.7, "quote_volume": 179.28476, "trades": 6, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02782}, {"ts": 1769187360000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187420000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187480000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187540000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 41.9, "quote_volume": 10.02667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187600000, "open": 0.2392, "high": 0.2394, "low": 0.239, "close": 0.2394, "volume": 3085.2, "quote_volume": 737.9795, "trades": 10, "taker_buy_volume": 2618.1, "taker_buy_quote": 626.29589}, {"ts": 1769187660000, "open": 0.2394, "high": 0.2404, "low": 0.2394, "close": 0.2404, "volume": 8480.5, "quote_volume": 2033.54638, "trades": 33, "taker_buy_volume": 8480.5, "taker_buy_quote": 2033.54638}, {"ts": 1769187720000, "open": 0.2403, "high": 0.2409, "low": 0.2403, "close": 0.2409, "volume": 6382.9, "quote_volume": 1536.22079, "trades": 26, "taker_buy_volume": 6323.9, "taker_buy_quote": 1522.04309}, {"ts": 1769187780000, "open": 0.2408, "high": 0.241, "low": 0.2405, "close": 0.2406, "volume": 16721.3, "quote_volume": 4024.95362, "trades": 49, "taker_buy_volume": 9327.2, "taker_buy_quote": 2245.56378}, {"ts": 1769187840000, "open": 0.2407, "high": 0.2411, "low": 0.2407, "close": 0.2411, "volume": 9766.4, "quote_volume": 2353.01193, "trades": 16, "taker_buy_volume": 9766.4, "taker_buy_quote": 2353.01193}, {"ts": 1769187900000, "open": 0.241, "high": 0.2411, "low": 0.2405, "close": 0.2408, "volume": 13389.2, "quote_volume": 3224.67581, "trades": 29, "taker_buy_volume": 8862.7, "taker_buy_quote": 2135.0752}, {"ts": 1769187960000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 4387.7, "quote_volume": 1056.86011, "trades": 10, "taker_buy_volume": 4387.7, "taker_buy_quote": 1056.86011}, {"ts": 1769188020000, "open": 0.2405, "high": 0.2407, "low": 0.2401, "close": 0.2405, "volume": 3705.9, "quote_volume": 891.14694, "trades": 13, "taker_buy_volume": 3002.5, "taker_buy_quote": 722.02094}, {"ts": 1769188080000, "open": 0.2401, "high": 0.2406, "low": 0.2399, "close": 0.2406, "volume": 6454.5, "quote_volume": 1551.11537, "trades": 26, "taker_buy_volume": 5462.4, "taker_buy_quote": 1312.96094}, {"ts": 1769188140000, "open": 0.2407, "high": 0.2407, "low": 0.2403, "close": 0.2406, "volume": 3467.9, "quote_volume": 834.40575, "trades": 9, "taker_buy_volume": 3302.3, "taker_buy_quote": 794.61207}, {"ts": 1769188200000, "open": 0.2406, "high": 0.2413, "low": 0.2406, "close": 0.2413, "volume": 8813.1, "quote_volume": 2121.82531, "trades": 23, "taker_buy_volume": 8318.1, "taker_buy_quote": 2002.72831}, {"ts": 1769188260000, "open": 0.2414, "high": 0.242, "low": 0.2414, "close": 0.242, "volume": 1886.0, "quote_volume": 456.07172, "trades": 12, "taker_buy_volume": 1886.0, "taker_buy_quote": 456.07172}, {"ts": 1769188320000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188380000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 108.8, "quote_volume": 26.3011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188440000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 613.0, "quote_volume": 148.2729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188500000, "open": 0.2418, "high": 0.2421, "low": 0.2418, "close": 0.2419, "volume": 1567.9, "quote_volume": 379.47118, "trades": 11, "taker_buy_volume": 227.0, "taker_buy_quote": 54.91347}, {"ts": 1769188560000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 1229.9, "quote_volume": 297.36997, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188620000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188680000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188740000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 41.5, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188800000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 1073.0, "quote_volume": 259.07585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188860000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 840.9, "quote_volume": 202.87893, "trades": 5, "taker_buy_volume": 260.9, "taker_buy_quote": 62.92908}, {"ts": 1769188920000, "open": 0.2411, "high": 0.2416, "low": 0.2411, "close": 0.2415, "volume": 2008.4, "quote_volume": 484.93042, "trades": 11, "taker_buy_volume": 1571.8, "taker_buy_quote": 379.54716}, {"ts": 1769188980000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189040000, "open": 0.2416, "high": 0.242, "low": 0.2416, "close": 0.2418, "volume": 4580.4, "quote_volume": 1107.63705, "trades": 19, "taker_buy_volume": 4456.2, "taker_buy_quote": 1077.60549}, {"ts": 1769189100000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189160000, "open": 0.2421, "high": 0.2427, "low": 0.2421, "close": 0.2426, "volume": 2297.8, "quote_volume": 557.29507, "trades": 25, "taker_buy_volume": 784.7, "taker_buy_quote": 190.31026}, {"ts": 1769189220000, "open": 0.2426, "high": 0.2426, "low": 0.2421, "close": 0.2426, "volume": 3239.9, "quote_volume": 785.18711, "trades": 17, "taker_buy_volume": 948.4, "taker_buy_quote": 229.95589}, {"ts": 1769189280000, "open": 0.2424, "high": 0.2429, "low": 0.2424, "close": 0.2429, "volume": 2124.3, "quote_volume": 515.70248, "trades": 14, "taker_buy_volume": 2091.9, "taker_buy_quote": 507.84872}, {"ts": 1769189340000, "open": 0.243, "high": 0.2432, "low": 0.2427, "close": 0.2427, "volume": 2251.2, "quote_volume": 546.72094, "trades": 14, "taker_buy_volume": 453.8, "taker_buy_quote": 110.35138}, {"ts": 1769189400000, "open": 0.2431, "high": 0.2433, "low": 0.2427, "close": 0.2427, "volume": 1673.1, "quote_volume": 406.51157, "trades": 10, "taker_buy_volume": 125.1, "taker_buy_quote": 30.42445}, {"ts": 1769189460000, "open": 0.2429, "high": 0.2444, "low": 0.2427, "close": 0.2444, "volume": 6590.4, "quote_volume": 1604.33832, "trades": 45, "taker_buy_volume": 4149.1, "taker_buy_quote": 1010.14842}, {"ts": 1769189520000, "open": 0.2445, "high": 0.2447, "low": 0.2436, "close": 0.2437, "volume": 8320.9, "quote_volume": 2034.04882, "trades": 31, "taker_buy_volume": 4450.3, "taker_buy_quote": 1087.90312}, {"ts": 1769189580000, "open": 0.2437, "high": 0.2439, "low": 0.2433, "close": 0.2439, "volume": 2315.0, "quote_volume": 563.69153, "trades": 16, "taker_buy_volume": 1198.5, "taker_buy_quote": 291.99002}, {"ts": 1769189640000, "open": 0.244, "high": 0.2448, "low": 0.244, "close": 0.2448, "volume": 8087.4, "quote_volume": 1974.22498, "trades": 24, "taker_buy_volume": 7412.8, "taker_buy_quote": 1809.49924}, {"ts": 1769189700000, "open": 0.2449, "high": 0.2455, "low": 0.2449, "close": 0.2453, "volume": 12039.0, "quote_volume": 2952.76873, "trades": 28, "taker_buy_volume": 11844.6, "taker_buy_quote": 2905.14073}, {"ts": 1769189760000, "open": 0.2454, "high": 0.2467, "low": 0.2454, "close": 0.2467, "volume": 16964.7, "quote_volume": 4171.29181, "trades": 75, "taker_buy_volume": 11351.0, "taker_buy_quote": 2791.12249}, {"ts": 1769189820000, "open": 0.2465, "high": 0.2465, "low": 0.246, "close": 0.2463, "volume": 5550.8, "quote_volume": 1367.25171, "trades": 20, "taker_buy_volume": 3327.3, "taker_buy_quote": 819.78669}, {"ts": 1769189880000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 396.4, "quote_volume": 97.66351, "trades": 3, "taker_buy_volume": 364.9, "taker_buy_quote": 89.91136}, {"ts": 1769189940000, "open": 0.246, "high": 0.2464, "low": 0.2458, "close": 0.2464, "volume": 4201.5, "quote_volume": 1033.31684, "trades": 20, "taker_buy_volume": 1654.2, "taker_buy_quote": 406.98335}, {"ts": 1769190000000, "open": 0.2464, "high": 0.2465, "low": 0.2458, "close": 0.2458, "volume": 1848.4, "quote_volume": 454.93787, "trades": 35, "taker_buy_volume": 458.0, "taker_buy_quote": 112.87994}, {"ts": 1769190060000, "open": 0.2462, "high": 0.2466, "low": 0.2459, "close": 0.2466, "volume": 470.4, "quote_volume": 115.82655, "trades": 6, "taker_buy_volume": 385.2, "taker_buy_quote": 94.87587}, {"ts": 1769190120000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 1344.7, "quote_volume": 331.67794, "trades": 6, "taker_buy_volume": 1344.7, "taker_buy_quote": 331.67794}, {"ts": 1769190180000, "open": 0.2468, "high": 0.2468, "low": 0.2463, "close": 0.2463, "volume": 8528.3, "quote_volume": 2102.15225, "trades": 26, "taker_buy_volume": 510.1, "taker_buy_quote": 125.84124}, {"ts": 1769190240000, "open": 0.2463, "high": 0.2468, "low": 0.2461, "close": 0.2464, "volume": 6153.3, "quote_volume": 1516.14075, "trades": 31, "taker_buy_volume": 3862.4, "taker_buy_quote": 952.00601}, {"ts": 1769190300000, "open": 0.2465, "high": 0.2475, "low": 0.2465, "close": 0.2473, "volume": 7910.9, "quote_volume": 1952.81653, "trades": 55, "taker_buy_volume": 6544.3, "taker_buy_quote": 1615.68316}, {"ts": 1769190360000, "open": 0.2476, "high": 0.2476, "low": 0.2472, "close": 0.2474, "volume": 2766.6, "quote_volume": 684.49721, "trades": 11, "taker_buy_volume": 702.3, "taker_buy_quote": 173.78456}, {"ts": 1769190420000, "open": 0.2475, "high": 0.2486, "low": 0.2475, "close": 0.2483, "volume": 16906.5, "quote_volume": 4197.57848, "trades": 79, "taker_buy_volume": 7937.6, "taker_buy_quote": 1970.83175}, {"ts": 1769190480000, "open": 0.2485, "high": 0.2494, "low": 0.248, "close": 0.2487, "volume": 24262.7, "quote_volume": 6038.61396, "trades": 88, "taker_buy_volume": 10957.4, "taker_buy_quote": 2727.61877}, {"ts": 1769190540000, "open": 0.2489, "high": 0.2496, "low": 0.2489, "close": 0.2493, "volume": 11515.4, "quote_volume": 2870.75099, "trades": 42, "taker_buy_volume": 5286.3, "taker_buy_quote": 1318.04033}, {"ts": 1769190600000, "open": 0.2492, "high": 0.2493, "low": 0.2482, "close": 0.2482, "volume": 10670.8, "quote_volume": 2654.31453, "trades": 53, "taker_buy_volume": 3186.7, "taker_buy_quote": 793.07094}, {"ts": 1769190660000, "open": 0.2483, "high": 0.2496, "low": 0.2482, "close": 0.2495, "volume": 50891.7, "quote_volume": 12679.56677, "trades": 139, "taker_buy_volume": 38395.9, "taker_buy_quote": 9567.05091}, {"ts": 1769190720000, "open": 0.2495, "high": 0.2498, "low": 0.2485, "close": 0.2487, "volume": 22079.4, "quote_volume": 5498.01334, "trades": 97, "taker_buy_volume": 3753.3, "taker_buy_quote": 935.69093}, {"ts": 1769190780000, "open": 0.2489, "high": 0.2497, "low": 0.2487, "close": 0.2487, "volume": 30738.6, "quote_volume": 7667.40862, "trades": 114, "taker_buy_volume": 11653.2, "taker_buy_quote": 2906.99679}, {"ts": 1769190840000, "open": 0.2487, "high": 0.2492, "low": 0.2487, "close": 0.2489, "volume": 3883.4, "quote_volume": 966.48198, "trades": 25, "taker_buy_volume": 3258.9, "taker_buy_quote": 811.07759}, {"ts": 1769190900000, "open": 0.2489, "high": 0.2496, "low": 0.2487, "close": 0.2494, "volume": 29991.2, "quote_volume": 7476.9481, "trades": 89, "taker_buy_volume": 26744.7, "taker_buy_quote": 6667.74732}, {"ts": 1769190960000, "open": 0.2495, "high": 0.2497, "low": 0.2479, "close": 0.2483, "volume": 29491.6, "quote_volume": 7340.71063, "trades": 125, "taker_buy_volume": 10509.2, "taker_buy_quote": 2613.86773}, {"ts": 1769191020000, "open": 0.2484, "high": 0.2493, "low": 0.2482, "close": 0.2493, "volume": 18205.1, "quote_volume": 4528.52934, "trades": 98, "taker_buy_volume": 12521.0, "taker_buy_quote": 3115.28302}, {"ts": 1769191080000, "open": 0.2493, "high": 0.2497, "low": 0.2488, "close": 0.2488, "volume": 6173.3, "quote_volume": 1538.69307, "trades": 46, "taker_buy_volume": 3247.7, "taker_buy_quote": 809.8392}, {"ts": 1769191140000, "open": 0.2488, "high": 0.2494, "low": 0.2482, "close": 0.2494, "volume": 13948.7, "quote_volume": 3469.63418, "trades": 74, "taker_buy_volume": 7062.9, "taker_buy_quote": 1758.18784}, {"ts": 1769191200000, "open": 0.2495, "high": 0.2498, "low": 0.2481, "close": 0.2488, "volume": 21758.8, "quote_volume": 5423.41881, "trades": 113, "taker_buy_volume": 9939.0, "taker_buy_quote": 2477.96697}, {"ts": 1769191260000, "open": 0.2491, "high": 0.2543, "low": 0.2491, "close": 0.2532, "volume": 171820.3, "quote_volume": 43307.63588, "trades": 504, "taker_buy_volume": 57594.1, "taker_buy_quote": 14492.30339}, {"ts": 1769191320000, "open": 0.2532, "high": 0.2539, "low": 0.2516, "close": 0.2529, "volume": 53214.2, "quote_volume": 13457.86145, "trades": 242, "taker_buy_volume": 33213.2, "taker_buy_quote": 8403.55472}, {"ts": 1769191380000, "open": 0.253, "high": 0.2556, "low": 0.2524, "close": 0.2552, "volume": 223975.0, "quote_volume": 57009.41825, "trades": 450, "taker_buy_volume": 143914.2, "taker_buy_quote": 36668.67924}, {"ts": 1769191440000, "open": 0.2553, "high": 0.2554, "low": 0.249, "close": 0.25, "volume": 58318.4, "quote_volume": 14671.48333, "trades": 377, "taker_buy_volume": 25822.9, "taker_buy_quote": 6487.85552}, {"ts": 1769191500000, "open": 0.2501, "high": 0.2513, "low": 0.2476, "close": 0.249, "volume": 47748.1, "quote_volume": 11898.77586, "trades": 226, "taker_buy_volume": 36902.1, "taker_buy_quote": 9189.04721}, {"ts": 1769191560000, "open": 0.2491, "high": 0.2506, "low": 0.2486, "close": 0.2487, "volume": 50022.7, "quote_volume": 12485.55167, "trades": 126, "taker_buy_volume": 14526.7, "taker_buy_quote": 3625.8216}, {"ts": 1769191620000, "open": 0.2485, "high": 0.2488, "low": 0.2479, "close": 0.2488, "volume": 3659.9, "quote_volume": 908.63329, "trades": 25, "taker_buy_volume": 2972.1, "taker_buy_quote": 737.9879}, {"ts": 1769191680000, "open": 0.2484, "high": 0.2484, "low": 0.2474, "close": 0.2477, "volume": 25846.4, "quote_volume": 6408.18606, "trades": 45, "taker_buy_volume": 18566.6, "taker_buy_quote": 4604.90551}, {"ts": 1769191740000, "open": 0.2477, "high": 0.2479, "low": 0.2469, "close": 0.2476, "volume": 23365.3, "quote_volume": 5780.49636, "trades": 66, "taker_buy_volume": 11297.6, "taker_buy_quote": 2796.48595}, {"ts": 1769191800000, "open": 0.247, "high": 0.2474, "low": 0.2463, "close": 0.2472, "volume": 22136.4, "quote_volume": 5467.75918, "trades": 81, "taker_buy_volume": 14710.8, "taker_buy_quote": 3634.88782}, {"ts": 1769191860000, "open": 0.2469, "high": 0.248, "low": 0.2468, "close": 0.2475, "volume": 6996.2, "quote_volume": 1729.43572, "trades": 53, "taker_buy_volume": 3129.3, "taker_buy_quote": 774.31147}, {"ts": 1769191920000, "open": 0.2475, "high": 0.2476, "low": 0.2452, "close": 0.2463, "volume": 47143.7, "quote_volume": 11602.6217, "trades": 120, "taker_buy_volume": 27132.1, "taker_buy_quote": 6677.1627}, {"ts": 1769191980000, "open": 0.246, "high": 0.2466, "low": 0.2457, "close": 0.2466, "volume": 3672.3, "quote_volume": 903.44956, "trades": 18, "taker_buy_volume": 317.0, "taker_buy_quote": 78.07926}, {"ts": 1769192040000, "open": 0.2462, "high": 0.2462, "low": 0.2456, "close": 0.2459, "volume": 4976.2, "quote_volume": 1223.67259, "trades": 14, "taker_buy_volume": 3282.7, "taker_buy_quote": 806.84222}, {"ts": 1769192100000, "open": 0.2459, "high": 0.2463, "low": 0.2459, "close": 0.2463, "volume": 6671.3, "quote_volume": 1641.77874, "trades": 21, "taker_buy_volume": 3401.5, "taker_buy_quote": 837.1366}, {"ts": 1769192160000, "open": 0.2464, "high": 0.2466, "low": 0.2463, "close": 0.2465, "volume": 2498.4, "quote_volume": 615.8262, "trades": 17, "taker_buy_volume": 2376.3, "taker_buy_quote": 585.74076}, {"ts": 1769192220000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2468, "volume": 2700.3, "quote_volume": 666.43184, "trades": 9, "taker_buy_volume": 2700.3, "taker_buy_quote": 666.43184}, {"ts": 1769192280000, "open": 0.2469, "high": 0.2487, "low": 0.2468, "close": 0.2483, "volume": 13596.7, "quote_volume": 3368.97896, "trades": 56, "taker_buy_volume": 7845.8, "taker_buy_quote": 1941.54925}, {"ts": 1769192340000, "open": 0.2481, "high": 0.2487, "low": 0.2481, "close": 0.2486, "volume": 4878.0, "quote_volume": 1211.91458, "trades": 21, "taker_buy_volume": 4756.8, "taker_buy_quote": 1181.83274}, {"ts": 1769192400000, "open": 0.2484, "high": 0.2484, "low": 0.2479, "close": 0.2482, "volume": 6277.9, "quote_volume": 1558.23856, "trades": 19, "taker_buy_volume": 794.8, "taker_buy_quote": 197.26936}, {"ts": 1769192460000, "open": 0.2478, "high": 0.2484, "low": 0.2478, "close": 0.2484, "volume": 8161.2, "quote_volume": 2024.67936, "trades": 28, "taker_buy_volume": 7107.0, "taker_buy_quote": 1763.14944}, {"ts": 1769192520000, "open": 0.2484, "high": 0.2484, "low": 0.2476, "close": 0.2478, "volume": 16171.5, "quote_volume": 4012.55875, "trades": 40, "taker_buy_volume": 7452.2, "taker_buy_quote": 1849.23675}, {"ts": 1769192580000, "open": 0.2476, "high": 0.2476, "low": 0.2466, "close": 0.2472, "volume": 27131.6, "quote_volume": 6704.20226, "trades": 94, "taker_buy_volume": 12147.4, "taker_buy_quote": 3001.24459}, {"ts": 1769192640000, "open": 0.2473, "high": 0.2478, "low": 0.2473, "close": 0.2478, "volume": 5084.4, "quote_volume": 1258.8652, "trades": 29, "taker_buy_volume": 4785.7, "taker_buy_quote": 1184.99669}, {"ts": 1769192700000, "open": 0.2479, "high": 0.2491, "low": 0.2478, "close": 0.2486, "volume": 7893.7, "quote_volume": 1960.57873, "trades": 35, "taker_buy_volume": 7180.1, "taker_buy_quote": 1783.25786}, {"ts": 1769192760000, "open": 0.2485, "high": 0.2486, "low": 0.2482, "close": 0.2485, "volume": 1809.8, "quote_volume": 449.59619, "trades": 8, "taker_buy_volume": 570.8, "taker_buy_quote": 141.86188}, {"ts": 1769192820000, "open": 0.2483, "high": 0.2483, "low": 0.2473, "close": 0.2478, "volume": 60016.6, "quote_volume": 14885.87039, "trades": 57, "taker_buy_volume": 8895.1, "taker_buy_quote": 2203.39029}, {"ts": 1769192880000, "open": 0.2479, "high": 0.2484, "low": 0.2479, "close": 0.2484, "volume": 3450.0, "quote_volume": 856.1315, "trades": 26, "taker_buy_volume": 3450.0, "taker_buy_quote": 856.1315}, {"ts": 1769192940000, "open": 0.2485, "high": 0.2485, "low": 0.2481, "close": 0.2482, "volume": 3229.6, "quote_volume": 801.75539, "trades": 16, "taker_buy_volume": 648.2, "taker_buy_quote": 160.89533}, {"ts": 1769193000000, "open": 0.2483, "high": 0.2488, "low": 0.2483, "close": 0.2486, "volume": 3715.9, "quote_volume": 923.42725, "trades": 20, "taker_buy_volume": 1507.4, "taker_buy_quote": 374.61097}, {"ts": 1769193060000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 40.3, "quote_volume": 10.01455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193120000, "open": 0.2484, "high": 0.2488, "low": 0.2483, "close": 0.2485, "volume": 22650.2, "quote_volume": 5626.91872, "trades": 57, "taker_buy_volume": 10782.0, "taker_buy_quote": 2678.93177}, {"ts": 1769193180000, "open": 0.2484, "high": 0.2486, "low": 0.2479, "close": 0.2486, "volume": 6639.1, "quote_volume": 1647.8837, "trades": 19, "taker_buy_volume": 5271.0, "taker_buy_quote": 1308.47311}, {"ts": 1769193240000, "open": 0.2482, "high": 0.2484, "low": 0.2479, "close": 0.2484, "volume": 8061.1, "quote_volume": 2001.1287, "trades": 22, "taker_buy_volume": 5771.3, "taker_buy_quote": 1433.17816}, {"ts": 1769193300000, "open": 0.2483, "high": 0.2483, "low": 0.2478, "close": 0.2481, "volume": 6152.8, "quote_volume": 1526.28448, "trades": 26, "taker_buy_volume": 2599.2, "taker_buy_quote": 644.7701}, {"ts": 1769193360000, "open": 0.2481, "high": 0.2483, "low": 0.2479, "close": 0.2479, "volume": 2841.4, "quote_volume": 705.03544, "trades": 11, "taker_buy_volume": 2346.4, "taker_buy_quote": 582.32494}, {"ts": 1769193420000, "open": 0.2479, "high": 0.2483, "low": 0.2475, "close": 0.2477, "volume": 11753.5, "quote_volume": 2913.91275, "trades": 36, "taker_buy_volume": 4925.0, "taker_buy_quote": 1221.27441}, {"ts": 1769193480000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 3391.6, "quote_volume": 841.9777, "trades": 14, "taker_buy_volume": 3391.6, "taker_buy_quote": 841.9777}, {"ts": 1769193540000, "open": 0.248, "high": 0.248, "low": 0.2475, "close": 0.2478, "volume": 3395.3, "quote_volume": 840.9541, "trades": 16, "taker_buy_volume": 822.7, "taker_buy_quote": 203.81556}, {"ts": 1769193600000, "open": 0.2478, "high": 0.248, "low": 0.2477, "close": 0.248, "volume": 3756.6, "quote_volume": 931.26149, "trades": 17, "taker_buy_volume": 3216.7, "taker_buy_quote": 797.47876}, {"ts": 1769193660000, "open": 0.2477, "high": 0.2479, "low": 0.2473, "close": 0.2479, "volume": 7197.7, "quote_volume": 1782.43187, "trades": 35, "taker_buy_volume": 5408.4, "taker_buy_quote": 1339.55124}, {"ts": 1769193720000, "open": 0.2479, "high": 0.2483, "low": 0.2477, "close": 0.2479, "volume": 3762.6, "quote_volume": 932.99685, "trades": 16, "taker_buy_volume": 2822.8, "taker_buy_quote": 700.13158}, {"ts": 1769193780000, "open": 0.248, "high": 0.2483, "low": 0.2478, "close": 0.248, "volume": 3155.5, "quote_volume": 782.76195, "trades": 23, "taker_buy_volume": 1405.4, "taker_buy_quote": 348.71058}, {"ts": 1769193840000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 517.6, "quote_volume": 128.36884, "trades": 4, "taker_buy_volume": 479.9, "taker_buy_quote": 119.01924}, {"ts": 1769193900000, "open": 0.2479, "high": 0.2479, "low": 0.2474, "close": 0.2479, "volume": 4140.3, "quote_volume": 1025.33973, "trades": 20, "taker_buy_volume": 1753.0, "taker_buy_quote": 434.16628}, {"ts": 1769193960000, "open": 0.2478, "high": 0.2478, "low": 0.2474, "close": 0.2478, "volume": 5035.1, "quote_volume": 1247.12798, "trades": 20, "taker_buy_volume": 3313.6, "taker_buy_quote": 820.91973}, {"ts": 1769194020000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 426.0, "quote_volume": 105.54776, "trades": 3, "taker_buy_volume": 350.8, "taker_buy_quote": 86.92824}, {"ts": 1769194080000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 1924.8, "quote_volume": 476.9894, "trades": 8, "taker_buy_volume": 1924.8, "taker_buy_quote": 476.9894}, {"ts": 1769194140000, "open": 0.2478, "high": 0.2478, "low": 0.2475, "close": 0.2477, "volume": 2691.9, "quote_volume": 666.65899, "trades": 9, "taker_buy_volume": 1125.9, "taker_buy_quote": 278.77294}, {"ts": 1769194200000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 3004.2, "quote_volume": 744.1258, "trades": 13, "taker_buy_volume": 2468.7, "taker_buy_quote": 611.4865}, {"ts": 1769194260000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 1766.0, "quote_volume": 437.10356, "trades": 13, "taker_buy_volume": 742.1, "taker_buy_quote": 183.65858}, {"ts": 1769194320000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 1316.7, "quote_volume": 325.75159, "trades": 5, "taker_buy_volume": 185.7, "taker_buy_quote": 45.94219}, {"ts": 1769194380000, "open": 0.2474, "high": 0.2474, "low": 0.2464, "close": 0.2467, "volume": 12613.5, "quote_volume": 3114.06043, "trades": 50, "taker_buy_volume": 4818.2, "taker_buy_quote": 1188.82252}, {"ts": 1769194440000, "open": 0.2464, "high": 0.2464, "low": 0.2457, "close": 0.2458, "volume": 9555.5, "quote_volume": 2351.07132, "trades": 44, "taker_buy_volume": 1453.5, "taker_buy_quote": 357.5406}, {"ts": 1769194500000, "open": 0.2459, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 852.4, "quote_volume": 209.53106, "trades": 5, "taker_buy_volume": 357.4, "taker_buy_quote": 87.86006}, {"ts": 1769194560000, "open": 0.246, "high": 0.2465, "low": 0.2458, "close": 0.2465, "volume": 6824.0, "quote_volume": 1679.44668, "trades": 65, "taker_buy_volume": 5793.2, "taker_buy_quote": 1426.02654}, {"ts": 1769194620000, "open": 0.2466, "high": 0.2469, "low": 0.2462, "close": 0.2462, "volume": 4585.4, "quote_volume": 1129.55103, "trades": 22, "taker_buy_volume": 875.3, "taker_buy_quote": 215.88886}, {"ts": 1769194680000, "open": 0.2464, "high": 0.2465, "low": 0.2459, "close": 0.2459, "volume": 4791.1, "quote_volume": 1179.03649, "trades": 25, "taker_buy_volume": 995.0, "taker_buy_quote": 245.06036}, {"ts": 1769194740000, "open": 0.2459, "high": 0.2464, "low": 0.2453, "close": 0.2457, "volume": 18250.8, "quote_volume": 4488.66267, "trades": 51, "taker_buy_volume": 8097.7, "taker_buy_quote": 1992.38942}, {"ts": 1769194800000, "open": 0.2454, "high": 0.2456, "low": 0.2445, "close": 0.2449, "volume": 35920.0, "quote_volume": 8802.00722, "trades": 71, "taker_buy_volume": 27596.5, "taker_buy_quote": 6763.11878}, {"ts": 1769194860000, "open": 0.2449, "high": 0.2452, "low": 0.2445, "close": 0.245, "volume": 16342.6, "quote_volume": 4000.20431, "trades": 38, "taker_buy_volume": 12919.7, "taker_buy_quote": 3162.5845}, {"ts": 1769194920000, "open": 0.2449, "high": 0.2449, "low": 0.2442, "close": 0.2442, "volume": 5666.9, "quote_volume": 1385.3458, "trades": 23, "taker_buy_volume": 4407.7, "taker_buy_quote": 1077.63579}, {"ts": 1769194980000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 2261.2, "quote_volume": 553.07818, "trades": 19, "taker_buy_volume": 2188.8, "taker_buy_quote": 535.37638}, {"ts": 1769195040000, "open": 0.2445, "high": 0.2447, "low": 0.2441, "close": 0.2444, "volume": 11222.8, "quote_volume": 2742.33185, "trades": 37, "taker_buy_volume": 10001.7, "taker_buy_quote": 2444.13706}, {"ts": 1769195100000, "open": 0.2444, "high": 0.2444, "low": 0.244, "close": 0.2443, "volume": 13089.9, "quote_volume": 3197.61464, "trades": 27, "taker_buy_volume": 11702.1, "taker_buy_quote": 2858.91663}, {"ts": 1769195160000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 4653.9, "quote_volume": 1138.33164, "trades": 7, "taker_buy_volume": 4653.9, "taker_buy_quote": 1138.33164}, {"ts": 1769195220000, "open": 0.2447, "high": 0.2452, "low": 0.2447, "close": 0.2449, "volume": 2412.6, "quote_volume": 590.9863, "trades": 16, "taker_buy_volume": 2196.9, "taker_buy_quote": 538.1491}, {"ts": 1769195280000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195340000, "open": 0.245, "high": 0.245, "low": 0.2435, "close": 0.2445, "volume": 42733.2, "quote_volume": 10440.38533, "trades": 76, "taker_buy_volume": 13770.6, "taker_buy_quote": 3365.45115}, {"ts": 1769195400000, "open": 0.2445, "high": 0.2445, "low": 0.2441, "close": 0.2441, "volume": 538.1, "quote_volume": 131.4241, "trades": 11, "taker_buy_volume": 80.6, "taker_buy_quote": 19.7067}, {"ts": 1769195460000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 272.3, "quote_volume": 66.55012, "trades": 5, "taker_buy_volume": 272.3, "taker_buy_quote": 66.55012}, {"ts": 1769195520000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 32.1, "quote_volume": 7.83561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195580000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 3133.1, "quote_volume": 764.69507, "trades": 14, "taker_buy_volume": 2597.1, "taker_buy_quote": 633.91107}, {"ts": 1769195640000, "open": 0.2439, "high": 0.2442, "low": 0.2437, "close": 0.2437, "volume": 5001.3, "quote_volume": 1220.44145, "trades": 16, "taker_buy_volume": 4842.1, "taker_buy_quote": 1181.63212}, {"ts": 1769195700000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.2432, "volume": 22641.2, "quote_volume": 5506.52226, "trades": 31, "taker_buy_volume": 17771.1, "taker_buy_quote": 4322.55927}, {"ts": 1769195760000, "open": 0.2431, "high": 0.2433, "low": 0.243, "close": 0.2431, "volume": 8771.4, "quote_volume": 2132.276, "trades": 19, "taker_buy_volume": 8235.2, "taker_buy_quote": 2001.9299}, {"ts": 1769195820000, "open": 0.2429, "high": 0.2429, "low": 0.2422, "close": 0.2426, "volume": 17754.7, "quote_volume": 4306.30158, "trades": 36, "taker_buy_volume": 16296.0, "taker_buy_quote": 3952.79839}, {"ts": 1769195880000, "open": 0.2424, "high": 0.2429, "low": 0.2423, "close": 0.2429, "volume": 787.8, "quote_volume": 190.98633, "trades": 6, "taker_buy_volume": 108.8, "taker_buy_quote": 26.41513}, {"ts": 1769195940000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2425, "volume": 8642.0, "quote_volume": 2096.08813, "trades": 10, "taker_buy_volume": 5561.3, "taker_buy_quote": 1349.17138}, {"ts": 1769196000000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 296.5, "quote_volume": 71.95229, "trades": 2, "taker_buy_volume": 255.2, "taker_buy_quote": 61.93704}, {"ts": 1769196060000, "open": 0.2428, "high": 0.2431, "low": 0.2428, "close": 0.2431, "volume": 7468.2, "quote_volume": 1814.59384, "trades": 19, "taker_buy_volume": 3564.1, "taker_buy_quote": 865.89754}, {"ts": 1769196120000, "open": 0.2431, "high": 0.2434, "low": 0.243, "close": 0.243, "volume": 2855.0, "quote_volume": 694.21298, "trades": 19, "taker_buy_volume": 1580.7, "taker_buy_quote": 384.43577}, {"ts": 1769196180000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 41.2, "quote_volume": 10.00748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196240000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 757.0, "quote_volume": 183.77753, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196300000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196360000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 2631.2, "quote_volume": 638.45456, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196420000, "open": 0.2426, "high": 0.2428, "low": 0.2424, "close": 0.2426, "volume": 15944.4, "quote_volume": 3865.28558, "trades": 13, "taker_buy_volume": 14871.8, "taker_buy_quote": 3605.23371}, {"ts": 1769196480000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196540000, "open": 0.2423, "high": 0.2424, "low": 0.2419, "close": 0.2424, "volume": 12608.4, "quote_volume": 3052.6689, "trades": 38, "taker_buy_volume": 8877.3, "taker_buy_quote": 2149.52272}, {"ts": 1769196600000, "open": 0.2421, "high": 0.2421, "low": 0.2417, "close": 0.242, "volume": 8770.2, "quote_volume": 2120.66536, "trades": 17, "taker_buy_volume": 7121.8, "taker_buy_quote": 1721.97485}, {"ts": 1769196660000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2416, "volume": 22294.5, "quote_volume": 5383.42633, "trades": 33, "taker_buy_volume": 16926.0, "taker_buy_quote": 4087.14434}, {"ts": 1769196720000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196780000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 2281.7, "quote_volume": 550.75393, "trades": 8, "taker_buy_volume": 744.7, "taker_buy_quote": 179.82218}, {"ts": 1769196840000, "open": 0.2412, "high": 0.2414, "low": 0.2408, "close": 0.2411, "volume": 24414.2, "quote_volume": 5887.46794, "trades": 58, "taker_buy_volume": 18469.3, "taker_buy_quote": 4454.77718}, {"ts": 1769196900000, "open": 0.241, "high": 0.2412, "low": 0.2408, "close": 0.2412, "volume": 1023.0, "quote_volume": 246.49015, "trades": 12, "taker_buy_volume": 629.2, "taker_buy_quote": 151.63718}, {"ts": 1769196960000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2414, "volume": 1025.9, "quote_volume": 247.58703, "trades": 8, "taker_buy_volume": 942.9, "taker_buy_quote": 227.54668}, {"ts": 1769197020000, "open": 0.2413, "high": 0.2414, "low": 0.2411, "close": 0.2411, "volume": 1374.8, "quote_volume": 331.69303, "trades": 9, "taker_buy_volume": 703.9, "taker_buy_quote": 169.87196}, {"ts": 1769197080000, "open": 0.2411, "high": 0.2412, "low": 0.2409, "close": 0.2412, "volume": 1859.0, "quote_volume": 448.02743, "trades": 10, "taker_buy_volume": 1115.1, "taker_buy_quote": 268.80946}, {"ts": 1769197140000, "open": 0.2408, "high": 0.2413, "low": 0.2408, "close": 0.2413, "volume": 4341.7, "quote_volume": 1046.67809, "trades": 19, "taker_buy_volume": 3805.1, "taker_buy_quote": 917.46481}, {"ts": 1769197200000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 119.0, "quote_volume": 28.6671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197260000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.241, "volume": 1241.4, "quote_volume": 299.3025, "trades": 6, "taker_buy_volume": 495.0, "taker_buy_quote": 119.394}, {"ts": 1769197320000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197380000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 227.2, "quote_volume": 54.77792, "trades": 3, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02976}, {"ts": 1769197440000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 141.7, "quote_volume": 34.16595, "trades": 2, "taker_buy_volume": 20.8, "taker_buy_quote": 5.01696}, {"ts": 1769197500000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 642.1, "quote_volume": 154.92818, "trades": 4, "taker_buy_volume": 642.1, "taker_buy_quote": 154.92818}, {"ts": 1769197560000, "open": 0.2411, "high": 0.2414, "low": 0.2411, "close": 0.2414, "volume": 7901.0, "quote_volume": 1906.18503, "trades": 13, "taker_buy_volume": 7626.0, "taker_buy_quote": 1839.86918}, {"ts": 1769197620000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 633.5, "quote_volume": 152.8002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197680000, "open": 0.2411, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 661.4, "quote_volume": 159.29008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197740000, "open": 0.2407, "high": 0.2408, "low": 0.2406, "close": 0.2406, "volume": 9423.4, "quote_volume": 2267.99044, "trades": 18, "taker_buy_volume": 5683.3, "taker_buy_quote": 1367.92869}, {"ts": 1769197800000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.2408, "volume": 1845.6, "quote_volume": 444.44998, "trades": 7, "taker_buy_volume": 1712.8, "taker_buy_quote": 412.47174}, {"ts": 1769197860000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 1034.2, "quote_volume": 249.08924, "trades": 5, "taker_buy_volume": 539.2, "taker_buy_quote": 129.89324}, {"ts": 1769197920000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 38.7, "quote_volume": 9.3267, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 9.3267}, {"ts": 1769197980000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198040000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 1980.0, "quote_volume": 476.982, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 357.7365}, {"ts": 1769198100000, "open": 0.2409, "high": 0.2412, "low": 0.2407, "close": 0.2412, "volume": 8522.1, "quote_volume": 2052.99009, "trades": 25, "taker_buy_volume": 6164.4, "taker_buy_quote": 1485.22999}, {"ts": 1769198160000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 1434.2, "quote_volume": 345.6422, "trades": 1, "taker_buy_volume": 1434.2, "taker_buy_quote": 345.6422}, {"ts": 1769198220000, "open": 0.2411, "high": 0.2414, "low": 0.2411, "close": 0.2413, "volume": 414.6, "quote_volume": 100.05533, "trades": 6, "taker_buy_volume": 166.3, "taker_buy_quote": 40.11986}, {"ts": 1769198280000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 1014.8, "quote_volume": 244.87372, "trades": 3, "taker_buy_volume": 24.8, "taker_buy_quote": 5.98672}, {"ts": 1769198340000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198400000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 578.0, "quote_volume": 139.52505, "trades": 3, "taker_buy_volume": 536.5, "taker_buy_quote": 129.5111}, {"ts": 1769198460000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 826.3, "quote_volume": 199.6134, "trades": 6, "taker_buy_volume": 619.5, "taker_buy_quote": 149.6712}, {"ts": 1769198520000, "open": 0.2418, "high": 0.242, "low": 0.2418, "close": 0.2419, "volume": 1728.2, "quote_volume": 418.16722, "trades": 10, "taker_buy_volume": 467.2, "taker_buy_quote": 113.04995}, {"ts": 1769198580000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198640000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 203.3, "quote_volume": 49.17827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198700000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 329.6, "quote_volume": 79.73024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198760000, "open": 0.2419, "high": 0.2419, "low": 0.2413, "close": 0.2413, "volume": 3613.3, "quote_volume": 873.38086, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198820000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 324.5, "quote_volume": 78.28801, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198880000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 1035.0, "quote_volume": 249.52571, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198940000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 631.6, "quote_volume": 152.23732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199000000, "open": 0.241, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 1052.9, "quote_volume": 253.72508, "trades": 6, "taker_buy_volume": 298.4, "taker_buy_quote": 71.94424}, {"ts": 1769199060000, "open": 0.2408, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 938.6, "quote_volume": 226.14199, "trades": 5, "taker_buy_volume": 588.7, "taker_buy_quote": 141.88607}, {"ts": 1769199120000, "open": 0.2411, "high": 0.2412, "low": 0.2408, "close": 0.2411, "volume": 6299.1, "quote_volume": 1517.87286, "trades": 22, "taker_buy_volume": 3101.6, "taker_buy_quote": 747.536}, {"ts": 1769199180000, "open": 0.241, "high": 0.2413, "low": 0.241, "close": 0.2411, "volume": 2190.0, "quote_volume": 528.08846, "trades": 11, "taker_buy_volume": 1821.5, "taker_buy_quote": 439.24727}, {"ts": 1769199240000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 227.0, "quote_volume": 54.71801, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199300000, "open": 0.2412, "high": 0.2417, "low": 0.2412, "close": 0.2417, "volume": 2257.0, "quote_volume": 544.86661, "trades": 21, "taker_buy_volume": 1885.9, "taker_buy_quote": 455.31819}, {"ts": 1769199360000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 124.5, "quote_volume": 30.06675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199420000, "open": 0.2415, "high": 0.2418, "low": 0.2414, "close": 0.2418, "volume": 2925.1, "quote_volume": 706.75676, "trades": 13, "taker_buy_volume": 2578.8, "taker_buy_quote": 623.12531}, {"ts": 1769199480000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 1192.9, "quote_volume": 288.44322, "trades": 4, "taker_buy_volume": 1192.9, "taker_buy_quote": 288.44322}, {"ts": 1769199540000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199600000, "open": 0.2417, "high": 0.242, "low": 0.2417, "close": 0.242, "volume": 3787.1, "quote_volume": 915.7734, "trades": 12, "taker_buy_volume": 2441.6, "taker_buy_quote": 590.56605}, {"ts": 1769199660000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 3724.5, "quote_volume": 901.1207, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199720000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199780000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 942.5, "quote_volume": 227.8965, "trades": 2, "taker_buy_volume": 942.5, "taker_buy_quote": 227.8965}, {"ts": 1769199840000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 1605.0, "quote_volume": 388.089, "trades": 6, "taker_buy_volume": 41.5, "taker_buy_quote": 10.03885}, {"ts": 1769199900000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 3412.8, "quote_volume": 824.09424, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199960000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.2409, "volume": 3346.5, "quote_volume": 806.36725, "trades": 12, "taker_buy_volume": 44.7, "taker_buy_quote": 10.77717}, {"ts": 1769200020000, "open": 0.2408, "high": 0.2408, "low": 0.2405, "close": 0.2406, "volume": 1076.1, "quote_volume": 258.84792, "trades": 9, "taker_buy_volume": 910.9, "taker_buy_quote": 219.09236}, {"ts": 1769200080000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 41.7, "quote_volume": 10.02885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200140000, "open": 0.2404, "high": 0.2407, "low": 0.2404, "close": 0.2407, "volume": 5253.4, "quote_volume": 1263.55531, "trades": 14, "taker_buy_volume": 4718.0, "taker_buy_quote": 1134.84515}, {"ts": 1769200200000, "open": 0.2406, "high": 0.2406, "low": 0.2401, "close": 0.2402, "volume": 5910.2, "quote_volume": 1419.8562, "trades": 21, "taker_buy_volume": 3175.2, "taker_buy_quote": 762.93142}, {"ts": 1769200260000, "open": 0.2403, "high": 0.2403, "low": 0.2398, "close": 0.24, "volume": 6035.6, "quote_volume": 1448.29365, "trades": 16, "taker_buy_volume": 3845.8, "taker_buy_quote": 923.09379}, {"ts": 1769200320000, "open": 0.2398, "high": 0.24, "low": 0.2396, "close": 0.24, "volume": 7431.0, "quote_volume": 1782.14328, "trades": 28, "taker_buy_volume": 6360.0, "taker_buy_quote": 1525.37913}, {"ts": 1769200380000, "open": 0.2398, "high": 0.2398, "low": 0.2392, "close": 0.2396, "volume": 9727.1, "quote_volume": 2329.44328, "trades": 34, "taker_buy_volume": 6606.1, "taker_buy_quote": 1582.33724}, {"ts": 1769200440000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 1113.8, "quote_volume": 266.86648, "trades": 1, "taker_buy_volume": 1113.8, "taker_buy_quote": 266.86648}, {"ts": 1769200500000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2396, "volume": 603.1, "quote_volume": 144.55074, "trades": 9, "taker_buy_volume": 352.2, "taker_buy_quote": 84.41419}, {"ts": 1769200560000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 41.8, "quote_volume": 10.0111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200620000, "open": 0.2394, "high": 0.2396, "low": 0.2387, "close": 0.2394, "volume": 17655.4, "quote_volume": 4221.49448, "trades": 55, "taker_buy_volume": 12279.3, "taker_buy_quote": 2937.26326}, {"ts": 1769200680000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 837.9, "quote_volume": 200.44668, "trades": 5, "taker_buy_volume": 676.4, "taker_buy_quote": 161.83203}, {"ts": 1769200740000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 83.9, "quote_volume": 20.08147, "trades": 2, "taker_buy_volume": 83.9, "taker_buy_quote": 20.08147}, {"ts": 1769200800000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 2440.1, "quote_volume": 584.5574, "trades": 12, "taker_buy_volume": 2440.1, "taker_buy_quote": 584.5574}, {"ts": 1769200860000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 36.0, "quote_volume": 8.6328, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 8.6328}, {"ts": 1769200920000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 27.0, "quote_volume": 6.4692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200980000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201040000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201100000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 41.8, "quote_volume": 10.0111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201160000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201220000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2394, "volume": 1987.5, "quote_volume": 475.67597, "trades": 8, "taker_buy_volume": 881.9, "taker_buy_quote": 211.12686}, {"ts": 1769201280000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 173.7, "quote_volume": 41.57973, "trades": 3, "taker_buy_volume": 173.7, "taker_buy_quote": 41.57973}, {"ts": 1769201340000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 495.0, "quote_volume": 118.503, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 118.503}, {"ts": 1769201400000, "open": 0.2393, "high": 0.2394, "low": 0.2389, "close": 0.2394, "volume": 22552.0, "quote_volume": 5393.14142, "trades": 67, "taker_buy_volume": 16419.4, "taker_buy_quote": 3926.98701}, {"ts": 1769201460000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 620.7, "quote_volume": 148.42194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201520000, "open": 0.2393, "high": 0.2398, "low": 0.2393, "close": 0.2395, "volume": 1373.8, "quote_volume": 329.26326, "trades": 12, "taker_buy_volume": 651.3, "taker_buy_quote": 156.03889}, {"ts": 1769201580000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 125.7, "quote_volume": 30.08839, "trades": 3, "taker_buy_volume": 41.9, "taker_buy_quote": 10.03086}, {"ts": 1769201640000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 83.8, "quote_volume": 20.07429, "trades": 2, "taker_buy_volume": 83.8, "taker_buy_quote": 20.07429}, {"ts": 1769201700000, "open": 0.2397, "high": 0.2401, "low": 0.2397, "close": 0.24, "volume": 643.3, "quote_volume": 154.33607, "trades": 8, "taker_buy_volume": 209.1, "taker_buy_quote": 50.16307}, {"ts": 1769201760000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 4208.4, "quote_volume": 1010.01182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201820000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 41.8, "quote_volume": 10.03618, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.03618}, {"ts": 1769201880000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 328.3, "quote_volume": 78.88631, "trades": 3, "taker_buy_volume": 328.3, "taker_buy_quote": 78.88631}, {"ts": 1769201940000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.24, "volume": 934.7, "quote_volume": 224.3746, "trades": 12, "taker_buy_volume": 208.6, "taker_buy_quote": 50.064}, {"ts": 1769202000000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 249.9, "quote_volume": 59.98018, "trades": 2, "taker_buy_volume": 249.9, "taker_buy_quote": 59.98018}, {"ts": 1769202060000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 783.2, "quote_volume": 188.14928, "trades": 4, "taker_buy_volume": 783.2, "taker_buy_quote": 188.14928}, {"ts": 1769202120000, "open": 0.2404, "high": 0.2407, "low": 0.2404, "close": 0.2407, "volume": 2325.9, "quote_volume": 559.53848, "trades": 14, "taker_buy_volume": 2103.3, "taker_buy_quote": 506.00318}, {"ts": 1769202180000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 41.6, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.01728}, {"ts": 1769202240000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 633.1, "quote_volume": 152.45919, "trades": 4, "taker_buy_volume": 87.1, "taker_buy_quote": 20.98239}, {"ts": 1769202300000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 495.0, "quote_volume": 119.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202360000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 11386.5, "quote_volume": 2741.87336, "trades": 4, "taker_buy_volume": 11386.5, "taker_buy_quote": 2741.87336}, {"ts": 1769202420000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 296.1, "quote_volume": 71.27543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202480000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 41.6, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02144}, {"ts": 1769202540000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 1973.0, "quote_volume": 474.70796, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202600000, "open": 0.2408, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 2349.1, "quote_volume": 565.94374, "trades": 8, "taker_buy_volume": 2349.1, "taker_buy_quote": 565.94374}, {"ts": 1769202660000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202720000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202780000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 41.6, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.03392}, {"ts": 1769202840000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.6, "quote_volume": 10.03808, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.03808}, {"ts": 1769202900000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 62.6, "quote_volume": 15.10538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202960000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 619.8, "quote_volume": 149.3223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203020000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203080000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2412, "volume": 1001.0, "quote_volume": 241.50814, "trades": 7, "taker_buy_volume": 794.2, "taker_buy_quote": 191.62798}, {"ts": 1769203140000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203200000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203260000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 677.3, "quote_volume": 163.36476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203320000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203380000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203440000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 1052.7, "quote_volume": 254.0744, "trades": 7, "taker_buy_volume": 1052.7, "taker_buy_quote": 254.0744}, {"ts": 1769203500000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203560000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203620000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 725.1, "quote_volume": 175.01613, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203680000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203740000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 530.4, "quote_volume": 127.93248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203800000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 601.5, "quote_volume": 145.01516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203860000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203920000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203980000, "open": 0.2409, "high": 0.2409, "low": 0.2406, "close": 0.2406, "volume": 166.4, "quote_volume": 40.0608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204040000, "open": 0.2405, "high": 0.2405, "low": 0.2402, "close": 0.2402, "volume": 1665.5, "quote_volume": 400.26657, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204100000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 43.3, "quote_volume": 10.41814, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 10.41814}, {"ts": 1769204160000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 41.7, "quote_volume": 10.02885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204220000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 1122.2, "quote_volume": 269.56495, "trades": 6, "taker_buy_volume": 997.1, "taker_buy_quote": 239.50342}, {"ts": 1769204280000, "open": 0.2402, "high": 0.2404, "low": 0.2401, "close": 0.2404, "volume": 1144.1, "quote_volume": 274.87337, "trades": 8, "taker_buy_volume": 432.1, "taker_buy_quote": 103.87267}, {"ts": 1769204340000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 43.3, "quote_volume": 10.40932, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 10.40932}, {"ts": 1769204400000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 495.0, "quote_volume": 118.998, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 118.998}, {"ts": 1769204460000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 125.1, "quote_volume": 30.04902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204520000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204580000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 389.0, "quote_volume": 93.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204640000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204700000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204760000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204820000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204880000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204940000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205000000, "open": 0.24, "high": 0.2402, "low": 0.2399, "close": 0.2402, "volume": 3841.4, "quote_volume": 921.96884, "trades": 22, "taker_buy_volume": 1738.9, "taker_buy_quote": 417.48566}, {"ts": 1769205060000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205120000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 2183.6, "quote_volume": 524.81226, "trades": 10, "taker_buy_volume": 2183.6, "taker_buy_quote": 524.81226}, {"ts": 1769205180000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205240000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 9738.7, "quote_volume": 2341.18348, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205300000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 4375.8, "quote_volume": 1050.38998, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205360000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205420000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 41.8, "quote_volume": 10.02782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205480000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205540000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205600000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205660000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 1535.1, "quote_volume": 368.57751, "trades": 10, "taker_buy_volume": 1535.1, "taker_buy_quote": 368.57751}, {"ts": 1769205720000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205780000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 125.2, "quote_volume": 30.08555, "trades": 3, "taker_buy_volume": 125.2, "taker_buy_quote": 30.08555}, {"ts": 1769205840000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 397.8, "quote_volume": 95.61609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205900000, "open": 0.2403, "high": 0.2406, "low": 0.2402, "close": 0.2406, "volume": 1772.8, "quote_volume": 425.95031, "trades": 14, "taker_buy_volume": 125.1, "taker_buy_quote": 30.08655}, {"ts": 1769205960000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 90.2, "quote_volume": 21.6931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206020000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206080000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 39.9, "quote_volume": 9.59196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206140000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206200000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 208.5, "quote_volume": 50.1651, "trades": 1, "taker_buy_volume": 208.5, "taker_buy_quote": 50.1651}, {"ts": 1769206260000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 39.9, "quote_volume": 9.59994, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 9.59994}, {"ts": 1769206320000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 2617.2, "quote_volume": 630.69585, "trades": 7, "taker_buy_volume": 2617.2, "taker_buy_quote": 630.69585}, {"ts": 1769206380000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 371.3, "quote_volume": 89.40904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206440000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206500000, "open": 0.2407, "high": 0.2407, "low": 0.2405, "close": 0.2405, "volume": 34296.1, "quote_volume": 8254.60411, "trades": 152, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206560000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206620000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206680000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206740000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206800000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206860000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 424.9, "quote_volume": 102.10347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206920000, "open": 0.2403, "high": 0.2403, "low": 0.2397, "close": 0.2399, "volume": 10472.9, "quote_volume": 2512.90123, "trades": 82, "taker_buy_volume": 2304.3, "taker_buy_quote": 552.62319}, {"ts": 1769206980000, "open": 0.2399, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 784.0, "quote_volume": 188.0564, "trades": 6, "taker_buy_volume": 658.0, "taker_buy_quote": 157.8542}, {"ts": 1769207040000, "open": 0.2399, "high": 0.2405, "low": 0.2399, "close": 0.2405, "volume": 10185.7, "quote_volume": 2445.56885, "trades": 89, "taker_buy_volume": 10185.7, "taker_buy_quote": 2445.56885}, {"ts": 1769207100000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 1667.3, "quote_volume": 399.98527, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207160000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207220000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 1422.4, "quote_volume": 342.02564, "trades": 21, "taker_buy_volume": 1422.4, "taker_buy_quote": 342.02564}, {"ts": 1769207280000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207340000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207400000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 84.3, "quote_volume": 20.27415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207460000, "open": 0.2407, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 1035.3, "quote_volume": 249.33592, "trades": 6, "taker_buy_volume": 1035.3, "taker_buy_quote": 249.33592}, {"ts": 1769207520000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207580000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207640000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207700000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207760000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207820000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207880000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207940000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 42.6, "quote_volume": 10.26234, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 10.26234}, {"ts": 1769208000000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208060000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208120000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208180000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 48.6, "quote_volume": 11.70774, "trades": 3, "taker_buy_volume": 48.6, "taker_buy_quote": 11.70774}, {"ts": 1769208240000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 1832.7, "quote_volume": 442.40556, "trades": 4, "taker_buy_volume": 1832.7, "taker_buy_quote": 442.40556}, {"ts": 1769208300000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208360000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2414, "volume": 3131.4, "quote_volume": 756.71544, "trades": 5, "taker_buy_volume": 2163.2, "taker_buy_quote": 522.84544}, {"ts": 1769208420000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208480000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208540000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208600000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208660000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208720000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208780000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208840000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208900000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208960000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209020000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 1097.1, "quote_volume": 265.05936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209080000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209140000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209200000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209260000, "open": 0.2419, "high": 0.243, "low": 0.2419, "close": 0.2427, "volume": 10618.7, "quote_volume": 2575.79859, "trades": 45, "taker_buy_volume": 2812.4, "taker_buy_quote": 681.43679}, {"ts": 1769209320000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 1688.6, "quote_volume": 409.31664, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209380000, "open": 0.2423, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 1906.5, "quote_volume": 461.6635, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209440000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 2604.7, "quote_volume": 631.63975, "trades": 9, "taker_buy_volume": 2604.7, "taker_buy_quote": 631.63975}, {"ts": 1769209500000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209560000, "open": 0.2421, "high": 0.2421, "low": 0.2417, "close": 0.2417, "volume": 3814.5, "quote_volume": 923.18045, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209620000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209680000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 28.2, "quote_volume": 6.80466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209740000, "open": 0.2413, "high": 0.2413, "low": 0.2407, "close": 0.2413, "volume": 6445.6, "quote_volume": 1553.14144, "trades": 9, "taker_buy_volume": 2772.3, "taker_buy_quote": 668.56897}, {"ts": 1769209800000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 52.5, "quote_volume": 12.6735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209860000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 2521.1, "quote_volume": 608.88064, "trades": 9, "taker_buy_volume": 2521.1, "taker_buy_quote": 608.88064}, {"ts": 1769209920000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 119.6, "quote_volume": 28.9432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209980000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210040000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 334.1, "quote_volume": 80.75197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210100000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 464.7, "quote_volume": 112.23413, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210160000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 2286.1, "quote_volume": 552.56121, "trades": 6, "taker_buy_volume": 2286.1, "taker_buy_quote": 552.56121}, {"ts": 1769210220000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 2439.4, "quote_volume": 589.88608, "trades": 6, "taker_buy_volume": 437.0, "taker_buy_quote": 105.7103}, {"ts": 1769210280000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210340000, "open": 0.2415, "high": 0.2415, "low": 0.2411, "close": 0.2411, "volume": 3443.1, "quote_volume": 830.42134, "trades": 8, "taker_buy_volume": 444.8, "taker_buy_quote": 107.33024}, {"ts": 1769210400000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 444.8, "quote_volume": 107.26352, "trades": 2, "taker_buy_volume": 444.8, "taker_buy_quote": 107.26352}, {"ts": 1769210460000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 521.1, "quote_volume": 125.68932, "trades": 2, "taker_buy_volume": 521.1, "taker_buy_quote": 125.68932}, {"ts": 1769210520000, "open": 0.2412, "high": 0.2412, "low": 0.2407, "close": 0.2407, "volume": 31700.2, "quote_volume": 7633.11361, "trades": 30, "taker_buy_volume": 6946.9, "taker_buy_quote": 1672.1286}, {"ts": 1769210580000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 103.3, "quote_volume": 24.88497, "trades": 3, "taker_buy_volume": 103.3, "taker_buy_quote": 24.88497}, {"ts": 1769210640000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210700000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210760000, "open": 0.2408, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 1879.4, "quote_volume": 452.82827, "trades": 12, "taker_buy_volume": 1879.4, "taker_buy_quote": 452.82827}, {"ts": 1769210820000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 81.7, "quote_volume": 19.69546, "trades": 2, "taker_buy_volume": 57.6, "taker_buy_quote": 13.88736}, {"ts": 1769210880000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210940000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 293.8, "quote_volume": 70.77642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211000000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 475.0, "quote_volume": 114.4275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211060000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211120000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 189.0, "quote_volume": 45.55845, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 45.55845}, {"ts": 1769211180000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211240000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211300000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211360000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 94.5, "quote_volume": 22.76505, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 22.76505}, {"ts": 1769211420000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 46.1, "quote_volume": 11.10088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211480000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211540000, "open": 0.2406, "high": 0.2408, "low": 0.2406, "close": 0.2408, "volume": 204.4, "quote_volume": 49.20062, "trades": 2, "taker_buy_volume": 204.4, "taker_buy_quote": 49.20062}, {"ts": 1769211600000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 2777.1, "quote_volume": 668.16081, "trades": 3, "taker_buy_volume": 94.5, "taker_buy_quote": 22.72725}, {"ts": 1769211660000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211720000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 94.5, "quote_volume": 22.74615, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 22.74615}, {"ts": 1769211780000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211840000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211900000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211960000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212020000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 621.6, "quote_volume": 149.52185, "trades": 4, "taker_buy_volume": 94.5, "taker_buy_quote": 22.72725}, {"ts": 1769212080000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 633.8, "quote_volume": 152.54621, "trades": 4, "taker_buy_volume": 189.0, "taker_buy_quote": 45.48285}, {"ts": 1769212140000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212200000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212260000, "open": 0.2405, "high": 0.2407, "low": 0.2405, "close": 0.2407, "volume": 311.9, "quote_volume": 75.04314, "trades": 4, "taker_buy_volume": 311.9, "taker_buy_quote": 75.04314}, {"ts": 1769212320000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212380000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212440000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212500000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212560000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 542.0, "quote_volume": 130.50415, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 130.50415}, {"ts": 1769212620000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212680000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 134.3, "quote_volume": 32.32601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212740000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212800000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 702.3, "quote_volume": 169.12737, "trades": 4, "taker_buy_volume": 702.3, "taker_buy_quote": 169.12737}, {"ts": 1769212860000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212920000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 189.0, "quote_volume": 45.50175, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 45.50175}, {"ts": 1769212980000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 49.2, "quote_volume": 11.85228, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 11.85228}, {"ts": 1769213040000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 2442.2, "quote_volume": 587.78084, "trades": 11, "taker_buy_volume": 644.3, "taker_buy_quote": 155.02631}, {"ts": 1769213100000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 1973.5, "quote_volume": 474.82894, "trades": 11, "taker_buy_volume": 252.7, "taker_buy_quote": 60.80446}, {"ts": 1769213160000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213220000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 383.6, "quote_volume": 92.21744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213280000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 310.4, "quote_volume": 74.62986, "trades": 7, "taker_buy_volume": 310.4, "taker_buy_quote": 74.62986}, {"ts": 1769213340000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 48.7, "quote_volume": 11.71235, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 11.71235}, {"ts": 1769213400000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 2963.6, "quote_volume": 712.0344, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213460000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 45.7, "quote_volume": 10.97714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213520000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213580000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 547.2, "quote_volume": 131.43744, "trades": 4, "taker_buy_volume": 295.3, "taker_buy_quote": 70.93106}, {"ts": 1769213640000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213700000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213760000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2403, "volume": 753.6, "quote_volume": 181.11607, "trades": 7, "taker_buy_volume": 630.0, "taker_buy_quote": 151.41499}, {"ts": 1769213820000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213880000, "open": 0.2402, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 3851.7, "quote_volume": 925.02421, "trades": 18, "taker_buy_volume": 1717.1, "taker_buy_quote": 412.44742}, {"ts": 1769213940000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214000000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 389.9, "quote_volume": 93.61499, "trades": 2, "taker_buy_volume": 389.9, "taker_buy_quote": 93.61499}, {"ts": 1769214060000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214120000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 1479.3, "quote_volume": 355.55757, "trades": 7, "taker_buy_volume": 1479.3, "taker_buy_quote": 355.55757}, {"ts": 1769214180000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 1112.6, "quote_volume": 267.65888, "trades": 6, "taker_buy_volume": 1112.6, "taker_buy_quote": 267.65888}, {"ts": 1769214240000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214300000, "open": 0.2405, "high": 0.2407, "low": 0.2405, "close": 0.2406, "volume": 2870.9, "quote_volume": 690.55387, "trades": 6, "taker_buy_volume": 495.4, "taker_buy_quote": 119.22388}, {"ts": 1769214360000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214420000, "open": 0.2405, "high": 0.2408, "low": 0.2405, "close": 0.2406, "volume": 2550.2, "quote_volume": 613.6719, "trades": 7, "taker_buy_volume": 2077.7, "taker_buy_quote": 499.9884}, {"ts": 1769214480000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214540000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214600000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 94.5, "quote_volume": 22.70835, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 22.70835}, {"ts": 1769214660000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214720000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214780000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 316.9, "quote_volume": 76.205, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 22.7178}, {"ts": 1769214840000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 2136.9, "quote_volume": 513.36667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214900000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 320.5, "quote_volume": 77.0067, "trades": 3, "taker_buy_volume": 320.5, "taker_buy_quote": 77.0067}, {"ts": 1769214960000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 343.1, "quote_volume": 82.43207, "trades": 4, "taker_buy_volume": 289.0, "taker_buy_quote": 69.43725}, {"ts": 1769215020000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 190.7, "quote_volume": 45.78707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215080000, "open": 0.24, "high": 0.2401, "low": 0.2397, "close": 0.2399, "volume": 16883.2, "quote_volume": 4050.12169, "trades": 24, "taker_buy_volume": 1258.8, "taker_buy_quote": 302.17013}, {"ts": 1769215140000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 9459.8, "quote_volume": 2266.067, "trades": 33, "taker_buy_volume": 5897.9, "taker_buy_quote": 1412.73083}, {"ts": 1769215200000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215260000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 257.7, "quote_volume": 61.74845, "trades": 2, "taker_buy_volume": 35.3, "taker_buy_quote": 8.46141}, {"ts": 1769215320000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 291.8, "quote_volume": 69.93501, "trades": 2, "taker_buy_volume": 291.8, "taker_buy_quote": 69.93501}, {"ts": 1769215380000, "open": 0.2396, "high": 0.2396, "low": 0.2392, "close": 0.2396, "volume": 7607.8, "quote_volume": 1820.87856, "trades": 14, "taker_buy_volume": 698.8, "taker_buy_quote": 167.39175}, {"ts": 1769215440000, "open": 0.2393, "high": 0.2393, "low": 0.239, "close": 0.2392, "volume": 8437.7, "quote_volume": 2017.73928, "trades": 11, "taker_buy_volume": 2541.0, "taker_buy_quote": 607.8072}, {"ts": 1769215500000, "open": 0.2391, "high": 0.2394, "low": 0.239, "close": 0.2394, "volume": 2844.7, "quote_volume": 680.4624, "trades": 13, "taker_buy_volume": 2328.3, "taker_buy_quote": 557.02056}, {"ts": 1769215560000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215620000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 389.3, "quote_volume": 93.12056, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 22.6044}, {"ts": 1769215680000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 222.4, "quote_volume": 53.19808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215740000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 268.2, "quote_volume": 64.15344, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 22.6044}, {"ts": 1769215800000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 583.4, "quote_volume": 139.63739, "trades": 4, "taker_buy_volume": 361.0, "taker_buy_quote": 86.39483}, {"ts": 1769215860000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215920000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 586.7, "quote_volume": 140.33864, "trades": 2, "taker_buy_volume": 292.3, "taker_buy_quote": 69.91816}, {"ts": 1769215980000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 661.5, "quote_volume": 158.2308, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 45.2088}, {"ts": 1769216040000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 272.1, "quote_volume": 65.08135, "trades": 2, "taker_buy_volume": 49.7, "taker_buy_quote": 11.88327}, {"ts": 1769216100000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 890.9, "quote_volume": 213.04658, "trades": 4, "taker_buy_volume": 668.5, "taker_buy_quote": 159.8485}, {"ts": 1769216160000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216220000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 525.9, "quote_volume": 125.87901, "trades": 3, "taker_buy_volume": 525.9, "taker_buy_quote": 125.87901}, {"ts": 1769216280000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 444.8, "quote_volume": 106.44064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216340000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 514.7, "quote_volume": 123.11624, "trades": 3, "taker_buy_volume": 292.3, "taker_buy_quote": 69.91816}, {"ts": 1769216400000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 945.0, "quote_volume": 226.09125, "trades": 2, "taker_buy_volume": 945.0, "taker_buy_quote": 226.09125}, {"ts": 1769216460000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 2615.0, "quote_volume": 625.72539, "trades": 6, "taker_buy_volume": 441.1, "taker_buy_quote": 105.51112}, {"ts": 1769216520000, "open": 0.2392, "high": 0.2396, "low": 0.2392, "close": 0.2396, "volume": 898.1, "quote_volume": 215.05246, "trades": 5, "taker_buy_volume": 898.1, "taker_buy_quote": 215.05246}, {"ts": 1769216580000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 189.0, "quote_volume": 45.25605, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 45.25605}, {"ts": 1769216640000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216700000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216760000, "open": 0.2391, "high": 0.2394, "low": 0.239, "close": 0.2394, "volume": 2624.9, "quote_volume": 627.76434, "trades": 12, "taker_buy_volume": 2624.9, "taker_buy_quote": 627.76434}, {"ts": 1769216820000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 94.5, "quote_volume": 22.6044, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 22.6044}, {"ts": 1769216880000, "open": 0.239, "high": 0.2392, "low": 0.2389, "close": 0.239, "volume": 13801.9, "quote_volume": 3298.71631, "trades": 13, "taker_buy_volume": 13124.0, "taker_buy_quote": 3136.71875}, {"ts": 1769216940000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217000000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.2391, "volume": 167.2, "quote_volume": 39.96252, "trades": 3, "taker_buy_volume": 167.2, "taker_buy_quote": 39.96252}, {"ts": 1769217060000, "open": 0.2389, "high": 0.2392, "low": 0.2389, "close": 0.2392, "volume": 3395.8, "quote_volume": 811.81625, "trades": 15, "taker_buy_volume": 3173.4, "taker_buy_quote": 758.66265}, {"ts": 1769217120000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217180000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217240000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 748.7, "quote_volume": 179.34654, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 137.72802}, {"ts": 1769217300000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217360000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217420000, "open": 0.2396, "high": 0.2399, "low": 0.2396, "close": 0.2399, "volume": 1614.7, "quote_volume": 387.19621, "trades": 6, "taker_buy_volume": 1614.7, "taker_buy_quote": 387.19621}, {"ts": 1769217480000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217540000, "open": 0.2399, "high": 0.2402, "low": 0.2399, "close": 0.2402, "volume": 2745.1, "quote_volume": 658.81638, "trades": 8, "taker_buy_volume": 2508.8, "taker_buy_quote": 602.10438}, {"ts": 1769217600000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217660000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 44.4, "quote_volume": 10.65156, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.65156}, {"ts": 1769217720000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 44.4, "quote_volume": 10.65156, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 10.65156}, {"ts": 1769217780000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 177.1, "quote_volume": 42.48629, "trades": 1, "taker_buy_volume": 177.1, "taker_buy_quote": 42.48629}, {"ts": 1769217840000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 262.8, "quote_volume": 62.99316, "trades": 3, "taker_buy_volume": 262.8, "taker_buy_quote": 62.99316}, {"ts": 1769217900000, "open": 0.2398, "high": 0.2402, "low": 0.2398, "close": 0.2402, "volume": 3036.3, "quote_volume": 728.92203, "trades": 8, "taker_buy_volume": 3036.3, "taker_buy_quote": 728.92203}, {"ts": 1769217960000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218020000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218080000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 297.8, "quote_volume": 71.56134, "trades": 2, "taker_buy_volume": 297.8, "taker_buy_quote": 71.56134}, {"ts": 1769218140000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 305.0, "quote_volume": 73.3525, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 73.3525}, {"ts": 1769218200000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 2520.9, "quote_volume": 606.27645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218260000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 386.5, "quote_volume": 92.87595, "trades": 4, "taker_buy_volume": 94.5, "taker_buy_quote": 22.70835}, {"ts": 1769218320000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 540.7, "quote_volume": 129.82207, "trades": 6, "taker_buy_volume": 446.2, "taker_buy_quote": 107.13262}, {"ts": 1769218380000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 567.0, "quote_volume": 135.9666, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 135.9666}, {"ts": 1769218440000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218500000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218560000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 567.0, "quote_volume": 135.9666, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 135.9666}, {"ts": 1769218620000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218680000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218740000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 94.5, "quote_volume": 22.67055, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 22.67055}, {"ts": 1769218800000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 717.0, "quote_volume": 172.1856, "trades": 4, "taker_buy_volume": 717.0, "taker_buy_quote": 172.1856}, {"ts": 1769218860000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 788.2, "quote_volume": 189.51903, "trades": 5, "taker_buy_volume": 788.2, "taker_buy_quote": 189.51903}, {"ts": 1769218920000, "open": 0.2405, "high": 0.2414, "low": 0.2405, "close": 0.2413, "volume": 17700.6, "quote_volume": 4267.13281, "trades": 30, "taker_buy_volume": 6410.9, "taker_buy_quote": 1544.78764}, {"ts": 1769218980000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 169.7, "quote_volume": 40.96558, "trades": 3, "taker_buy_volume": 169.7, "taker_buy_quote": 40.96558}, {"ts": 1769219040000, "open": 0.2415, "high": 0.2418, "low": 0.2415, "close": 0.2418, "volume": 301.5, "quote_volume": 72.83487, "trades": 3, "taker_buy_volume": 301.5, "taker_buy_quote": 72.83487}, {"ts": 1769219100000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 12906.1, "quote_volume": 3116.6759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219160000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 124.9, "quote_volume": 30.15086, "trades": 3, "taker_buy_volume": 124.9, "taker_buy_quote": 30.15086}, {"ts": 1769219220000, "open": 0.2413, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 285.3, "quote_volume": 68.797, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219280000, "open": 0.2411, "high": 0.2416, "low": 0.2411, "close": 0.2415, "volume": 2486.4, "quote_volume": 600.44028, "trades": 7, "taker_buy_volume": 2194.4, "taker_buy_quote": 529.92228}, {"ts": 1769219340000, "open": 0.2416, "high": 0.242, "low": 0.2416, "close": 0.2419, "volume": 3732.7, "quote_volume": 902.80293, "trades": 11, "taker_buy_volume": 3732.7, "taker_buy_quote": 902.80293}, {"ts": 1769219400000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 74.6, "quote_volume": 18.03082, "trades": 2, "taker_buy_volume": 74.6, "taker_buy_quote": 18.03082}, {"ts": 1769219460000, "open": 0.2417, "high": 0.2421, "low": 0.2417, "close": 0.2421, "volume": 1021.5, "quote_volume": 247.25982, "trades": 7, "taker_buy_volume": 822.3, "taker_buy_quote": 199.05342}, {"ts": 1769219520000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 2002.7, "quote_volume": 485.05394, "trades": 6, "taker_buy_volume": 2002.7, "taker_buy_quote": 485.05394}, {"ts": 1769219580000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 139.6, "quote_volume": 33.82508, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 22.89735}, {"ts": 1769219640000, "open": 0.2425, "high": 0.2429, "low": 0.2425, "close": 0.2425, "volume": 4239.2, "quote_volume": 1028.66686, "trades": 20, "taker_buy_volume": 3375.0, "taker_buy_quote": 819.09836}, {"ts": 1769219700000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219760000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2423, "volume": 5506.6, "quote_volume": 1333.86983, "trades": 17, "taker_buy_volume": 661.5, "taker_buy_quote": 160.28145}, {"ts": 1769219820000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219880000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 164.9, "quote_volume": 39.99529, "trades": 2, "taker_buy_volume": 164.9, "taker_buy_quote": 39.99529}, {"ts": 1769219940000, "open": 0.2425, "high": 0.2431, "low": 0.2425, "close": 0.243, "volume": 10602.9, "quote_volume": 2575.21232, "trades": 23, "taker_buy_volume": 9470.2, "taker_buy_quote": 2300.19784}, {"ts": 1769220000000, "open": 0.2429, "high": 0.2429, "low": 0.2423, "close": 0.2424, "volume": 7121.6, "quote_volume": 1726.78499, "trades": 11, "taker_buy_volume": 94.5, "taker_buy_quote": 22.95405}, {"ts": 1769220060000, "open": 0.2422, "high": 0.2428, "low": 0.2422, "close": 0.2427, "volume": 8571.1, "quote_volume": 2079.3426, "trades": 22, "taker_buy_volume": 8238.2, "taker_buy_quote": 1998.71422}, {"ts": 1769220120000, "open": 0.2424, "high": 0.2432, "low": 0.2421, "close": 0.2431, "volume": 12855.1, "quote_volume": 3119.18656, "trades": 28, "taker_buy_volume": 3825.9, "taker_buy_quote": 929.43007}, {"ts": 1769220180000, "open": 0.2434, "high": 0.2438, "low": 0.2434, "close": 0.2435, "volume": 9391.1, "quote_volume": 2287.71862, "trades": 39, "taker_buy_volume": 1625.4, "taker_buy_quote": 395.89236}, {"ts": 1769220240000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 754.2, "quote_volume": 183.57228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220300000, "open": 0.2434, "high": 0.2434, "low": 0.2429, "close": 0.2429, "volume": 8461.0, "quote_volume": 2056.94778, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220360000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 734.2, "quote_volume": 178.28778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220420000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 717.6, "quote_volume": 174.2572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220480000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 497.1, "quote_volume": 120.69588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220540000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 4558.9, "quote_volume": 1106.90092, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220600000, "open": 0.2432, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 1701.9, "quote_volume": 413.84887, "trades": 7, "taker_buy_volume": 1028.5, "taker_buy_quote": 250.16691}, {"ts": 1769220660000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 447.6, "quote_volume": 108.69972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220720000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 661.2, "quote_volume": 160.48252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220780000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 21.4, "quote_volume": 5.1895, "trades": 1, "taker_buy_volume": 21.4, "taker_buy_quote": 5.1895}, {"ts": 1769220840000, "open": 0.2428, "high": 0.2431, "low": 0.2428, "close": 0.2431, "volume": 1679.1, "quote_volume": 407.85207, "trades": 4, "taker_buy_volume": 1679.1, "taker_buy_quote": 407.85207}, {"ts": 1769220900000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 742.4, "quote_volume": 180.84995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220960000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 428.2, "quote_volume": 104.22388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221020000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 425.6, "quote_volume": 103.59104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221080000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221140000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221200000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221260000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221320000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 513.6, "quote_volume": 125.11296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221380000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221440000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221500000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221560000, "open": 0.2435, "high": 0.2438, "low": 0.2435, "close": 0.2438, "volume": 977.6, "quote_volume": 238.22377, "trades": 3, "taker_buy_volume": 751.4, "taker_buy_quote": 183.14407}, {"ts": 1769221620000, "open": 0.2438, "high": 0.244, "low": 0.2437, "close": 0.2437, "volume": 3707.1, "quote_volume": 903.89913, "trades": 11, "taker_buy_volume": 938.6, "taker_buy_quote": 228.91947}, {"ts": 1769221680000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221740000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221800000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221860000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 2042.6, "quote_volume": 498.3944, "trades": 5, "taker_buy_volume": 472.5, "taker_buy_quote": 115.29}, {"ts": 1769221920000, "open": 0.2443, "high": 0.2446, "low": 0.2441, "close": 0.2442, "volume": 11139.4, "quote_volume": 2721.31511, "trades": 45, "taker_buy_volume": 4561.5, "taker_buy_quote": 1114.62044}, {"ts": 1769221980000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 384.8, "quote_volume": 93.96816, "trades": 3, "taker_buy_volume": 384.8, "taker_buy_quote": 93.96816}, {"ts": 1769222040000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222100000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 346.4, "quote_volume": 84.5216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222160000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222220000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 109.7, "quote_volume": 26.7668, "trades": 1, "taker_buy_volume": 109.7, "taker_buy_quote": 26.7668}, {"ts": 1769222280000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222340000, "open": 0.2445, "high": 0.2445, "low": 0.2441, "close": 0.2441, "volume": 8283.0, "quote_volume": 2023.79551, "trades": 22, "taker_buy_volume": 1649.1, "taker_buy_quote": 403.01476}, {"ts": 1769222400000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222460000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222520000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222580000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222640000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 24.5, "quote_volume": 5.9829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222700000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222760000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222820000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 1747.4, "quote_volume": 426.71508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222880000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222940000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 472.5, "quote_volume": 115.101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223000000, "open": 0.2436, "high": 0.2442, "low": 0.2436, "close": 0.2442, "volume": 19690.3, "quote_volume": 4802.10364, "trades": 32, "taker_buy_volume": 16332.9, "taker_buy_quote": 3984.241}, {"ts": 1769223060000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223120000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 472.5, "quote_volume": 115.33725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223180000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223240000, "open": 0.244, "high": 0.244, "low": 0.2437, "close": 0.2437, "volume": 482.1, "quote_volume": 117.53937, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 41.968}, {"ts": 1769223300000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 477.2, "quote_volume": 116.29364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223360000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 3535.9, "quote_volume": 861.73074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223420000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 768.3, "quote_volume": 187.18655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223480000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 850.3, "quote_volume": 207.0953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223540000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 612.7, "quote_volume": 149.2397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223600000, "open": 0.2434, "high": 0.2434, "low": 0.243, "close": 0.243, "volume": 1541.1, "quote_volume": 374.89298, "trades": 4, "taker_buy_volume": 690.1, "taker_buy_quote": 167.75958}, {"ts": 1769223660000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223720000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 2276.8, "quote_volume": 553.93178, "trades": 4, "taker_buy_volume": 2276.8, "taker_buy_quote": 553.93178}, {"ts": 1769223780000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223840000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 300.7, "quote_volume": 73.19038, "trades": 1, "taker_buy_volume": 300.7, "taker_buy_quote": 73.19038}, {"ts": 1769223900000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223960000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224020000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 43.9, "quote_volume": 10.67209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224080000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224140000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224200000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 472.5, "quote_volume": 114.86475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224260000, "open": 0.2431, "high": 0.2434, "low": 0.2431, "close": 0.2431, "volume": 2528.2, "quote_volume": 614.85838, "trades": 6, "taker_buy_volume": 2055.7, "taker_buy_quote": 499.99363}, {"ts": 1769224320000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 132.4, "quote_volume": 32.18644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224380000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 295.6, "quote_volume": 71.91948, "trades": 1, "taker_buy_volume": 295.6, "taker_buy_quote": 71.91948}, {"ts": 1769224440000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 176.9, "quote_volume": 43.03977, "trades": 1, "taker_buy_volume": 176.9, "taker_buy_quote": 43.03977}, {"ts": 1769224500000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224560000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224620000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224680000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 40.1, "quote_volume": 9.75232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224740000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224800000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 937.2, "quote_volume": 227.88057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224860000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 487.9, "quote_volume": 118.7564, "trades": 2, "taker_buy_volume": 487.9, "taker_buy_quote": 118.7564}, {"ts": 1769224920000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224980000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225040000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225100000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225160000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 1169.3, "quote_volume": 284.67471, "trades": 3, "taker_buy_volume": 1169.3, "taker_buy_quote": 284.67471}, {"ts": 1769225220000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 566.1, "quote_volume": 137.7712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225280000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 169.1, "quote_volume": 41.14203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225340000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225400000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 49.3, "quote_volume": 12.02427, "trades": 1, "taker_buy_volume": 49.3, "taker_buy_quote": 12.02427}, {"ts": 1769225460000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225520000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225580000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225640000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225700000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225760000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225820000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 552.9, "quote_volume": 134.5839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225880000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225940000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226000000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226060000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226120000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226180000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226240000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 304.9, "quote_volume": 74.21266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226300000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2434, "volume": 313.0, "quote_volume": 76.18022, "trades": 3, "taker_buy_volume": 61.5, "taker_buy_quote": 14.9814}, {"ts": 1769226360000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 331.2, "quote_volume": 80.61408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226420000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 131.0, "quote_volume": 31.8723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226480000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 262.7, "quote_volume": 63.91491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226540000, "open": 0.2432, "high": 0.2432, "low": 0.2429, "close": 0.2429, "volume": 329.5, "quote_volume": 80.08949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226600000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 221.8, "quote_volume": 53.90754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226660000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 246.1, "quote_volume": 59.81284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226720000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 254.8, "quote_volume": 61.94188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226780000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 256.4, "quote_volume": 62.33084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226840000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 298.5, "quote_volume": 72.58014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226900000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2432, "volume": 317.0, "quote_volume": 77.1058, "trades": 4, "taker_buy_volume": 57.0, "taker_buy_quote": 13.8738}, {"ts": 1769226960000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 327.9, "quote_volume": 79.73496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227020000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 642.8, "quote_volume": 156.30143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227080000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 301.9, "quote_volume": 73.42208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227140000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 167.8, "quote_volume": 40.79218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227200000, "open": 0.2433, "high": 0.2433, "low": 0.2425, "close": 0.2431, "volume": 6159.2, "quote_volume": 1496.59593, "trades": 15, "taker_buy_volume": 3190.6, "taker_buy_quote": 775.38951}, {"ts": 1769227260000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 248.7, "quote_volume": 60.35949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227320000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 322.0, "quote_volume": 78.085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227380000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 297.0, "quote_volume": 72.00785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227440000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 287.0, "quote_volume": 69.5975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227500000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 162.2, "quote_volume": 39.3335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227560000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 235.1, "quote_volume": 57.01175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227620000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 962.5, "quote_volume": 233.40625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227680000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 769.5, "quote_volume": 186.54427, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 114.534}, {"ts": 1769227740000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 2834.4, "quote_volume": 686.43816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227800000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 2914.4, "quote_volume": 704.91545, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227860000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2415, "volume": 2705.4, "quote_volume": 653.42212, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227920000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 3798.3, "quote_volume": 917.2601, "trades": 5, "taker_buy_volume": 143.5, "taker_buy_quote": 34.65525}, {"ts": 1769227980000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 141.0, "quote_volume": 34.0515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228040000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 283.5, "quote_volume": 68.42008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228100000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 506.9, "quote_volume": 122.28663, "trades": 3, "taker_buy_volume": 223.5, "taker_buy_quote": 53.93055}, {"ts": 1769228160000, "open": 0.2411, "high": 0.2412, "low": 0.2409, "close": 0.2409, "volume": 818.5, "quote_volume": 197.332, "trades": 5, "taker_buy_volume": 534.3, "taker_buy_quote": 128.84582}, {"ts": 1769228220000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 534.0, "quote_volume": 128.66671, "trades": 3, "taker_buy_volume": 261.1, "taker_buy_quote": 62.9251}, {"ts": 1769228280000, "open": 0.2409, "high": 0.2409, "low": 0.2407, "close": 0.2407, "volume": 644.6, "quote_volume": 155.21158, "trades": 4, "taker_buy_volume": 236.8, "taker_buy_quote": 57.04512}, {"ts": 1769228340000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.2411, "volume": 3360.9, "quote_volume": 810.36883, "trades": 11, "taker_buy_volume": 3111.2, "taker_buy_quote": 750.16616}, {"ts": 1769228400000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 187.5, "quote_volume": 45.1875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228460000, "open": 0.241, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 652.4, "quote_volume": 157.17438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228520000, "open": 0.2408, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 338.2, "quote_volume": 81.44186, "trades": 4, "taker_buy_volume": 68.8, "taker_buy_quote": 16.5808}, {"ts": 1769228580000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 212.4, "quote_volume": 51.1318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228640000, "open": 0.2408, "high": 0.2408, "low": 0.2405, "close": 0.2405, "volume": 1789.6, "quote_volume": 430.6063, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228700000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 178.0, "quote_volume": 42.809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228760000, "open": 0.2405, "high": 0.2406, "low": 0.2404, "close": 0.2404, "volume": 2851.2, "quote_volume": 685.70137, "trades": 8, "taker_buy_volume": 41.5, "taker_buy_quote": 9.9849}, {"ts": 1769228820000, "open": 0.2404, "high": 0.2404, "low": 0.2398, "close": 0.2399, "volume": 3062.1, "quote_volume": 735.43789, "trades": 12, "taker_buy_volume": 1024.0, "taker_buy_quote": 245.7545}, {"ts": 1769228880000, "open": 0.2399, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 1534.8, "quote_volume": 368.31702, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228940000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 274.6, "quote_volume": 65.84908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229000000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 1098.7, "quote_volume": 263.42147, "trades": 5, "taker_buy_volume": 241.7, "taker_buy_quote": 57.93549}, {"ts": 1769229060000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 267.1, "quote_volume": 64.00413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229120000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 240.5, "quote_volume": 57.60969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229180000, "open": 0.2395, "high": 0.2402, "low": 0.2395, "close": 0.2399, "volume": 5137.9, "quote_volume": 1232.95866, "trades": 13, "taker_buy_volume": 4802.2, "taker_buy_quote": 1152.50455}, {"ts": 1769229240000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 305.1, "quote_volume": 73.224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229300000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 217.2, "quote_volume": 52.128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229360000, "open": 0.2399, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 259.1, "quote_volume": 62.13181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229420000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 449.8, "quote_volume": 107.81706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229480000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 297.4, "quote_volume": 71.25704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229540000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 277.7, "quote_volume": 66.53692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229600000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 183.6, "quote_volume": 43.99056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229660000, "open": 0.2396, "high": 0.2401, "low": 0.2396, "close": 0.2399, "volume": 1513.0, "quote_volume": 362.72328, "trades": 9, "taker_buy_volume": 774.3, "taker_buy_quote": 185.69482}, {"ts": 1769229720000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 294.1, "quote_volume": 70.54544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229780000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 338.7, "quote_volume": 81.22026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229840000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 192.7, "quote_volume": 46.19019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229900000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 1802.6, "quote_volume": 432.06902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229960000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 331.4, "quote_volume": 79.42006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230020000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 210.5, "quote_volume": 50.4358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230080000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 221.1, "quote_volume": 52.97979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230140000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 254.6, "quote_volume": 61.01123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230200000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 303.7, "quote_volume": 72.76652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230260000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 472.5, "quote_volume": 113.35275, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 113.35275}, {"ts": 1769230320000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230380000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 1041.9, "quote_volume": 250.00875, "trades": 3, "taker_buy_volume": 1041.9, "taker_buy_quote": 250.00875}, {"ts": 1769230440000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 2369.0, "quote_volume": 569.31615, "trades": 7, "taker_buy_volume": 1896.5, "taker_buy_quote": 455.72715}, {"ts": 1769230500000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230560000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 5720.5, "quote_volume": 1377.18984, "trades": 8, "taker_buy_volume": 5720.5, "taker_buy_quote": 1377.18984}, {"ts": 1769230620000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230680000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230740000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230800000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230860000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 299.5, "quote_volume": 72.1795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230920000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230980000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231040000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231100000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231160000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231220000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 681.6, "quote_volume": 164.11061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231280000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231340000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231400000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 252.3, "quote_volume": 60.77907, "trades": 3, "taker_buy_volume": 252.3, "taker_buy_quote": 60.77907}, {"ts": 1769231460000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231520000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231580000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231640000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231700000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231760000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231820000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231880000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231940000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232000000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232060000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232120000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232180000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232240000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 249.5, "quote_volume": 60.12108, "trades": 2, "taker_buy_volume": 249.5, "taker_buy_quote": 60.12108}, {"ts": 1769232300000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232360000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232420000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232480000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232540000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232600000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232660000, "open": 0.2406, "high": 0.2409, "low": 0.2406, "close": 0.2409, "volume": 2986.8, "quote_volume": 719.17344, "trades": 7, "taker_buy_volume": 2986.8, "taker_buy_quote": 719.17344}, {"ts": 1769232720000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232780000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232840000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232900000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 422.5, "quote_volume": 101.78025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232960000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233020000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 472.5, "quote_volume": 113.82525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233080000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 1486.2, "quote_volume": 357.87696, "trades": 2, "taker_buy_volume": 1013.7, "taker_buy_quote": 244.09896}, {"ts": 1769233140000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233200000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233260000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 472.5, "quote_volume": 113.73075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233320000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 96.5, "quote_volume": 23.2179, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233380000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233440000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233500000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 86.8, "quote_volume": 20.89276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233560000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233620000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233680000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233740000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233800000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 38.4, "quote_volume": 9.23904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233860000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233920000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 1365.4, "quote_volume": 328.3787, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233980000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 524.6, "quote_volume": 126.1663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234040000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234100000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234160000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234220000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 208.1, "quote_volume": 49.96481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234280000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234340000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 624.5, "quote_volume": 150.05215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234400000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 52.2, "quote_volume": 12.53322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234460000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234520000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 45.0, "quote_volume": 10.8135, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 10.8135}, {"ts": 1769234580000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234640000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234700000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234760000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234820000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234880000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234940000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235000000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235060000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2402, "volume": 1801.5, "quote_volume": 432.74413, "trades": 6, "taker_buy_volume": 1023.0, "taker_buy_quote": 245.77206}, {"ts": 1769235120000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235180000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235240000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 472.5, "quote_volume": 113.54175, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 113.54175}, {"ts": 1769235300000, "open": 0.2404, "high": 0.2406, "low": 0.2404, "close": 0.2406, "volume": 1724.4, "quote_volume": 414.73166, "trades": 5, "taker_buy_volume": 1724.4, "taker_buy_quote": 414.73166}, {"ts": 1769235360000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235420000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 1946.6, "quote_volume": 468.93594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235480000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235540000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235600000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 20.7, "quote_volume": 4.9887, "trades": 1, "taker_buy_volume": 20.7, "taker_buy_quote": 4.9887}, {"ts": 1769235660000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235720000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235780000, "open": 0.2408, "high": 0.2408, "low": 0.2404, "close": 0.2404, "volume": 15599.7, "quote_volume": 3752.22239, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235840000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235900000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235960000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236020000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236080000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236140000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236200000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 216.0, "quote_volume": 51.9264, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 51.9264}, {"ts": 1769236260000, "open": 0.2404, "high": 0.2404, "low": 0.24, "close": 0.24, "volume": 6956.0, "quote_volume": 1670.56561, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236320000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236380000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 2522.5, "quote_volume": 605.92552, "trades": 6, "taker_buy_volume": 1681.7, "taker_buy_quote": 403.94434}, {"ts": 1769236440000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236500000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236560000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 31.5, "quote_volume": 7.56945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236620000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236680000, "open": 0.2404, "high": 0.2406, "low": 0.2404, "close": 0.2406, "volume": 40172.3, "quote_volume": 9657.63791, "trades": 14, "taker_buy_volume": 38966.8, "taker_buy_quote": 9367.61872}, {"ts": 1769236740000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236800000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 241.1, "quote_volume": 58.00866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236860000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 482.2, "quote_volume": 116.01732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236920000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 241.1, "quote_volume": 58.03277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236980000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 595.5, "quote_volume": 143.36096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237040000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 241.1, "quote_volume": 58.05688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237100000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237160000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237220000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 504.8, "quote_volume": 121.50536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237280000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 890.7, "quote_volume": 214.55192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237340000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237400000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237460000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 591.9, "quote_volume": 142.52952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237520000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237580000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237640000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237700000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237760000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237820000, "open": 0.2409, "high": 0.2409, "low": 0.2407, "close": 0.2407, "volume": 298.1, "quote_volume": 71.80089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237880000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237940000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238000000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238060000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238120000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238180000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 611.1, "quote_volume": 147.17479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238240000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 691.6, "quote_volume": 166.55919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238300000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 219.1, "quote_volume": 52.8031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238360000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238420000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238480000, "open": 0.2411, "high": 0.2414, "low": 0.2411, "close": 0.2414, "volume": 829.6, "quote_volume": 200.20618, "trades": 7, "taker_buy_volume": 137.0, "taker_buy_quote": 33.03798}, {"ts": 1769238540000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 519.5, "quote_volume": 125.4073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238600000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238660000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238720000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238780000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238840000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238900000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 472.5, "quote_volume": 114.01425, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 114.01425}, {"ts": 1769238960000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 54.6, "quote_volume": 13.1613, "trades": 2, "taker_buy_volume": 27.6, "taker_buy_quote": 6.6516}, {"ts": 1769239020000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 29.4, "quote_volume": 7.0854, "trades": 1, "taker_buy_volume": 29.4, "taker_buy_quote": 7.0854}, {"ts": 1769239080000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 910.7, "quote_volume": 219.2274, "trades": 3, "taker_buy_volume": 910.7, "taker_buy_quote": 219.2274}, {"ts": 1769239140000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 2854.1, "quote_volume": 687.26728, "trades": 2, "taker_buy_volume": 2854.1, "taker_buy_quote": 687.26728}, {"ts": 1769239200000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239260000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239320000, "open": 0.2407, "high": 0.2407, "low": 0.2404, "close": 0.2404, "volume": 963.2, "quote_volume": 231.77853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239380000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239440000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239500000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239560000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 2128.2, "quote_volume": 511.19364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239620000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 30.0, "quote_volume": 7.197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239680000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 556.6, "quote_volume": 133.61986, "trades": 2, "taker_buy_volume": 556.6, "taker_buy_quote": 133.61986}, {"ts": 1769239740000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 537.5, "quote_volume": 129.04725, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 113.44725}, {"ts": 1769239800000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239860000, "open": 0.24, "high": 0.2402, "low": 0.2399, "close": 0.2402, "volume": 2738.6, "quote_volume": 657.40154, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239920000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 60.4, "quote_volume": 14.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239980000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 2373.4, "quote_volume": 569.66325, "trades": 8, "taker_buy_volume": 316.3, "taker_buy_quote": 75.912}, {"ts": 1769240040000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 883.6, "quote_volume": 211.95701, "trades": 3, "taker_buy_volume": 224.8, "taker_buy_quote": 53.92952}, {"ts": 1769240100000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240160000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 739.6, "quote_volume": 177.43484, "trades": 3, "taker_buy_volume": 48.0, "taker_buy_quote": 11.52}, {"ts": 1769240220000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 97.9, "quote_volume": 23.51558, "trades": 1, "taker_buy_volume": 97.9, "taker_buy_quote": 23.51558}, {"ts": 1769240280000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 333.2, "quote_volume": 79.90136, "trades": 1, "taker_buy_volume": 333.2, "taker_buy_quote": 79.90136}, {"ts": 1769240340000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 2135.9, "quote_volume": 512.73504, "trades": 4, "taker_buy_volume": 1662.9, "taker_buy_quote": 399.21504}, {"ts": 1769240400000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240460000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240520000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240580000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 68.2, "quote_volume": 16.38164, "trades": 1, "taker_buy_volume": 68.2, "taker_buy_quote": 16.38164}, {"ts": 1769240640000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240700000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240760000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240820000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 472.5, "quote_volume": 113.4945, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 113.4945}, {"ts": 1769240880000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 438.2, "quote_volume": 105.21182, "trades": 2, "taker_buy_volume": 438.2, "taker_buy_quote": 105.21182}, {"ts": 1769240940000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241000000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241060000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241120000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241180000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241240000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241300000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241360000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 121.5, "quote_volume": 29.1843, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 29.1843}, {"ts": 1769241420000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 472.5, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241480000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241540000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241600000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241660000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241720000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241780000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241840000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241900000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241960000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242020000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 35.3, "quote_volume": 8.46141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242080000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242140000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242200000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 49.8, "quote_volume": 11.94204, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 11.94204}, {"ts": 1769242260000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242320000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242380000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242440000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242500000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242560000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242620000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242680000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242740000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242800000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242860000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242920000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242980000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243040000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243100000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243160000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243220000, "open": 0.2401, "high": 0.2402, "low": 0.2401, "close": 0.2402, "volume": 888.0, "quote_volume": 213.25035, "trades": 3, "taker_buy_volume": 888.0, "taker_buy_quote": 213.25035}, {"ts": 1769243280000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243340000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243400000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243460000, "open": 0.2402, "high": 0.2407, "low": 0.2402, "close": 0.2407, "volume": 2364.2, "quote_volume": 568.97921, "trades": 6, "taker_buy_volume": 2364.2, "taker_buy_quote": 568.97921}, {"ts": 1769243520000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243580000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 24.9, "quote_volume": 5.99343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243640000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 1069.4, "quote_volume": 257.40458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243700000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 219.1, "quote_volume": 52.67164, "trades": 1, "taker_buy_volume": 219.1, "taker_buy_quote": 52.67164}, {"ts": 1769243760000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243820000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243880000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243940000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 2570.9, "quote_volume": 617.83452, "trades": 7, "taker_buy_volume": 219.1, "taker_buy_quote": 52.64973}, {"ts": 1769244000000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 219.1, "quote_volume": 52.64973, "trades": 1, "taker_buy_volume": 219.1, "taker_buy_quote": 52.64973}, {"ts": 1769244060000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244120000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 849.7, "quote_volume": 204.04044, "trades": 3, "taker_buy_volume": 217.3, "taker_buy_quote": 52.21719}, {"ts": 1769244180000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244240000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244300000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 236.3, "quote_volume": 56.712, "trades": 1, "taker_buy_volume": 236.3, "taker_buy_quote": 56.712}, {"ts": 1769244360000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244420000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244480000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 4014.0, "quote_volume": 962.81795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244540000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244600000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244660000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244720000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 1649.1, "quote_volume": 395.47609, "trades": 4, "taker_buy_volume": 1430.0, "taker_buy_quote": 342.914}, {"ts": 1769244780000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244840000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 311.7, "quote_volume": 74.71449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244900000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244960000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 7653.4, "quote_volume": 1834.55664, "trades": 7, "taker_buy_volume": 366.6, "taker_buy_quote": 87.91068}, {"ts": 1769245020000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 326.1, "quote_volume": 78.19878, "trades": 2, "taker_buy_volume": 326.1, "taker_buy_quote": 78.19878}, {"ts": 1769245080000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 596.2, "quote_volume": 143.088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245140000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245200000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245260000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 20.9, "quote_volume": 5.00555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245320000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 1849.2, "quote_volume": 443.08235, "trades": 7, "taker_buy_volume": 1630.1, "taker_buy_quote": 390.58599}, {"ts": 1769245380000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245440000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 427.7, "quote_volume": 102.49883, "trades": 3, "taker_buy_volume": 208.6, "taker_buy_quote": 49.98056}, {"ts": 1769245500000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245560000, "open": 0.2394, "high": 0.2399, "low": 0.2394, "close": 0.2398, "volume": 6305.5, "quote_volume": 1510.79748, "trades": 7, "taker_buy_volume": 6305.5, "taker_buy_quote": 1510.79748}, {"ts": 1769245620000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245680000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245740000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245800000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245860000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 3755.6, "quote_volume": 900.59288, "trades": 5, "taker_buy_volume": 3755.6, "taker_buy_quote": 900.59288}, {"ts": 1769245920000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245980000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246040000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 2602.6, "quote_volume": 625.62122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246100000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246160000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 241.4, "quote_volume": 58.0281, "trades": 2, "taker_buy_volume": 22.3, "taker_buy_quote": 5.35646}, {"ts": 1769246220000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 6848.1, "quote_volume": 1644.22881, "trades": 5, "taker_buy_volume": 6848.1, "taker_buy_quote": 1644.22881}, {"ts": 1769246280000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 597.7, "quote_volume": 143.46991, "trades": 4, "taker_buy_volume": 378.6, "taker_buy_quote": 90.864}, {"ts": 1769246340000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246400000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246460000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246520000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246580000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246640000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246700000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246760000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 700.1, "quote_volume": 168.16317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246820000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 192.0, "quote_volume": 46.1184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246880000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 22.6, "quote_volume": 5.42852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246940000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247000000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 219.1, "quote_volume": 52.60591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247060000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247120000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 2424.5, "quote_volume": 581.53685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247180000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247240000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 985.1, "quote_volume": 236.31805, "trades": 7, "taker_buy_volume": 285.5, "taker_buy_quote": 68.4629}, {"ts": 1769247300000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247360000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247420000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247480000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 30.0, "quote_volume": 7.197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247540000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247600000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 907.0, "quote_volume": 217.54285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247660000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 4645.6, "quote_volume": 1112.66845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247720000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 1392.0, "quote_volume": 333.43037, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247780000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247840000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247900000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247960000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248020000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248080000, "open": 0.2393, "high": 0.2394, "low": 0.2392, "close": 0.2393, "volume": 3710.1, "quote_volume": 887.88383, "trades": 12, "taker_buy_volume": 2701.5, "taker_buy_quote": 646.52585}, {"ts": 1769248140000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 172.9, "quote_volume": 41.37497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248200000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 361.9, "quote_volume": 86.60267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248260000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248320000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248380000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248440000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248500000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248560000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248620000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248680000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248740000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248800000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 4089.2, "quote_volume": 978.49831, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248860000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 2053.7, "quote_volume": 491.3642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248920000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 1402.9, "quote_volume": 335.74128, "trades": 6, "taker_buy_volume": 745.6, "taker_buy_quote": 178.44939}, {"ts": 1769248980000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249040000, "open": 0.2392, "high": 0.2396, "low": 0.239, "close": 0.2396, "volume": 15931.3, "quote_volume": 3812.6676, "trades": 48, "taker_buy_volume": 12475.7, "taker_buy_quote": 2986.4646}, {"ts": 1769249100000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 876.4, "quote_volume": 209.91971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249160000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 219.1, "quote_volume": 52.45254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249220000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249280000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 2274.6, "quote_volume": 544.52153, "trades": 5, "taker_buy_volume": 2097.5, "taker_buy_quote": 502.1415}, {"ts": 1769249340000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249400000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249460000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249520000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249580000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249640000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2393, "volume": 2147.3, "quote_volume": 513.89462, "trades": 10, "taker_buy_volume": 472.5, "taker_buy_quote": 113.1165}, {"ts": 1769249700000, "open": 0.2393, "high": 0.2394, "low": 0.2392, "close": 0.2392, "volume": 653.9, "quote_volume": 156.48907, "trades": 3, "taker_buy_volume": 478.1, "taker_buy_quote": 114.40933}, {"ts": 1769249760000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249820000, "open": 0.2392, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 1024.3, "quote_volume": 244.99828, "trades": 5, "taker_buy_volume": 910.4, "taker_buy_quote": 217.76768}, {"ts": 1769249880000, "open": 0.2393, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 2170.4, "quote_volume": 519.61692, "trades": 9, "taker_buy_volume": 1852.0, "taker_buy_quote": 443.40189}, {"ts": 1769249940000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2392, "volume": 1711.0, "quote_volume": 409.45677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250000000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 177.0, "quote_volume": 42.3738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250060000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250120000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250180000, "open": 0.2394, "high": 0.2397, "low": 0.2393, "close": 0.2394, "volume": 7265.6, "quote_volume": 1739.68175, "trades": 23, "taker_buy_volume": 4332.1, "taker_buy_quote": 1037.48184}, {"ts": 1769250240000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 1164.1, "quote_volume": 278.68554, "trades": 2, "taker_buy_volume": 1164.1, "taker_buy_quote": 278.68554}, {"ts": 1769250300000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250360000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 1869.2, "quote_volume": 447.52598, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250420000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250480000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250540000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250600000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250660000, "open": 0.2397, "high": 0.2397, "low": 0.2394, "close": 0.2394, "volume": 5229.7, "quote_volume": 1252.6892, "trades": 14, "taker_buy_volume": 408.9, "taker_buy_quote": 98.01333}, {"ts": 1769250720000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 1516.4, "quote_volume": 362.92177, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250780000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250840000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250900000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250960000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 177.1, "quote_volume": 42.41545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251020000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 691.5, "quote_volume": 165.5451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251080000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251140000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 219.1, "quote_volume": 52.45254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251200000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251260000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251320000, "open": 0.2395, "high": 0.2397, "low": 0.2392, "close": 0.2392, "volume": 3608.1, "quote_volume": 864.31193, "trades": 10, "taker_buy_volume": 2740.3, "taker_buy_quote": 656.62179}, {"ts": 1769251380000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 219.1, "quote_volume": 52.47445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251440000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 691.6, "quote_volume": 165.6382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251500000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251560000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 333.6, "quote_volume": 79.8972, "trades": 1, "taker_buy_volume": 333.6, "taker_buy_quote": 79.8972}, {"ts": 1769251620000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251680000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251740000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251800000, "open": 0.2396, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 1734.9, "quote_volume": 415.72138, "trades": 10, "taker_buy_volume": 438.2, "taker_buy_quote": 104.99272}, {"ts": 1769251860000, "open": 0.2396, "high": 0.2396, "low": 0.2391, "close": 0.2392, "volume": 3430.9, "quote_volume": 821.278, "trades": 13, "taker_buy_volume": 559.5, "taker_buy_quote": 133.86371}, {"ts": 1769251920000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 2611.4, "quote_volume": 624.5048, "trades": 5, "taker_buy_volume": 2611.4, "taker_buy_quote": 624.5048}, {"ts": 1769251980000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252040000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252100000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252160000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252220000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.2389, "volume": 3912.4, "quote_volume": 934.97767, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252280000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 3114.2, "quote_volume": 744.60522, "trades": 4, "taker_buy_volume": 3114.2, "taker_buy_quote": 744.60522}, {"ts": 1769252340000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252400000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252460000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252520000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 866.8, "quote_volume": 207.51192, "trades": 8, "taker_buy_volume": 175.2, "taker_buy_quote": 41.94288}, {"ts": 1769252580000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 1804.6, "quote_volume": 431.66363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252640000, "open": 0.2392, "high": 0.2392, "low": 0.2389, "close": 0.2392, "volume": 4235.8, "quote_volume": 1012.49748, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252700000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252760000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 21.1, "quote_volume": 5.04923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252820000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252880000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252940000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253000000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 242.1, "quote_volume": 57.95644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253060000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253120000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253180000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253240000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 374.2, "quote_volume": 89.6209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253300000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 737.3, "quote_volume": 176.5361, "trades": 5, "taker_buy_volume": 560.2, "taker_buy_quote": 134.12065}, {"ts": 1769253360000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253420000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 261.0, "quote_volume": 62.51482, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 62.51482}, {"ts": 1769253480000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253540000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253600000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253660000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253720000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253780000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 559.2, "quote_volume": 133.98432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253840000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 2347.9, "quote_volume": 562.50959, "trades": 6, "taker_buy_volume": 472.5, "taker_buy_quote": 113.16375}, {"ts": 1769253900000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253960000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254020000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254080000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254140000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254200000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254260000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 6633.5, "quote_volume": 1588.72325, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254320000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254380000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254440000, "open": 0.2394, "high": 0.2396, "low": 0.2392, "close": 0.2396, "volume": 1693.8, "quote_volume": 405.37974, "trades": 8, "taker_buy_volume": 231.2, "taker_buy_quote": 55.38223}, {"ts": 1769254500000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 230.3, "quote_volume": 55.17988, "trades": 2, "taker_buy_volume": 230.3, "taker_buy_quote": 55.17988}, {"ts": 1769254560000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 298.9, "quote_volume": 71.61644, "trades": 3, "taker_buy_volume": 298.9, "taker_buy_quote": 71.61644}, {"ts": 1769254620000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 677.7, "quote_volume": 162.37692, "trades": 3, "taker_buy_volume": 677.7, "taker_buy_quote": 162.37692}, {"ts": 1769254680000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 129.9, "quote_volume": 31.16301, "trades": 1, "taker_buy_volume": 129.9, "taker_buy_quote": 31.16301}, {"ts": 1769254740000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 306.1, "quote_volume": 73.43339, "trades": 4, "taker_buy_volume": 306.1, "taker_buy_quote": 73.43339}, {"ts": 1769254800000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1342.8, "quote_volume": 322.272, "trades": 5, "taker_buy_volume": 1342.8, "taker_buy_quote": 322.272}, {"ts": 1769254860000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 294.3, "quote_volume": 70.66143, "trades": 2, "taker_buy_volume": 294.3, "taker_buy_quote": 70.66143}, {"ts": 1769254920000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 317.4, "quote_volume": 76.20774, "trades": 2, "taker_buy_volume": 317.4, "taker_buy_quote": 76.20774}, {"ts": 1769254980000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 169.1, "quote_volume": 40.60091, "trades": 1, "taker_buy_volume": 169.1, "taker_buy_quote": 40.60091}, {"ts": 1769255040000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 212.8, "quote_volume": 51.09328, "trades": 3, "taker_buy_volume": 212.8, "taker_buy_quote": 51.09328}, {"ts": 1769255100000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2404, "volume": 1964.5, "quote_volume": 471.71398, "trades": 4, "taker_buy_volume": 1964.5, "taker_buy_quote": 471.71398}, {"ts": 1769255160000, "open": 0.2406, "high": 0.2407, "low": 0.2404, "close": 0.2406, "volume": 669.5, "quote_volume": 161.09026, "trades": 5, "taker_buy_volume": 233.3, "taker_buy_quote": 56.14058}, {"ts": 1769255220000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 236.3, "quote_volume": 56.87741, "trades": 2, "taker_buy_volume": 236.3, "taker_buy_quote": 56.87741}, {"ts": 1769255280000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255340000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 174.6, "quote_volume": 41.9913, "trades": 1, "taker_buy_volume": 174.6, "taker_buy_quote": 41.9913}, {"ts": 1769255400000, "open": 0.2406, "high": 0.2406, "low": 0.2404, "close": 0.2405, "volume": 691.8, "quote_volume": 166.39979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255460000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255520000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 43.4, "quote_volume": 10.44204, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 10.44204}, {"ts": 1769255580000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 34.4, "quote_volume": 8.27664, "trades": 1, "taker_buy_volume": 34.4, "taker_buy_quote": 8.27664}, {"ts": 1769255640000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255700000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 101.1, "quote_volume": 24.31455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255760000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255820000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 50.0, "quote_volume": 12.03, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 12.03}, {"ts": 1769255880000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255940000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 797.8, "quote_volume": 191.94006, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 113.6835}, {"ts": 1769256000000, "open": 0.2407, "high": 0.2407, "low": 0.2404, "close": 0.2406, "volume": 3191.5, "quote_volume": 767.90324, "trades": 7, "taker_buy_volume": 174.4, "taker_buy_quote": 41.97808}, {"ts": 1769256060000, "open": 0.2406, "high": 0.2406, "low": 0.2402, "close": 0.2402, "volume": 2118.4, "quote_volume": 509.03423, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256120000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256180000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256240000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256300000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 2522.7, "quote_volume": 604.8387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256360000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 2522.9, "quote_volume": 604.83894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256420000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 92.8, "quote_volume": 22.24416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256480000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 37.3, "quote_volume": 8.94454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256540000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256600000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256660000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256720000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256780000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256840000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256900000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256960000, "open": 0.2398, "high": 0.2398, "low": 0.2395, "close": 0.2395, "volume": 1772.4, "quote_volume": 424.81307, "trades": 4, "taker_buy_volume": 806.0, "taker_buy_quote": 193.07035}, {"ts": 1769257020000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257080000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257140000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257200000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257260000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 400.2, "quote_volume": 95.91156, "trades": 3, "taker_buy_volume": 400.2, "taker_buy_quote": 95.91156}, {"ts": 1769257320000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257380000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257440000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257500000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257560000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257620000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257680000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257740000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257800000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 25.7, "quote_volume": 6.15515, "trades": 1, "taker_buy_volume": 25.7, "taker_buy_quote": 6.15515}, {"ts": 1769257860000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257920000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 140.0, "quote_volume": 33.502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257980000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258040000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258100000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258160000, "open": 0.2392, "high": 0.2392, "low": 0.239, "close": 0.2391, "volume": 1477.0, "quote_volume": 353.05637, "trades": 4, "taker_buy_volume": 279.9, "taker_buy_quote": 66.92409}, {"ts": 1769258220000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258280000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258340000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 177.4, "quote_volume": 42.4228, "trades": 2, "taker_buy_volume": 32.3, "taker_buy_quote": 7.72939}, {"ts": 1769258400000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 34.2, "quote_volume": 8.18406, "trades": 1, "taker_buy_volume": 34.2, "taker_buy_quote": 8.18406}, {"ts": 1769258460000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258520000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258580000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258640000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258700000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258760000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258820000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258880000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258940000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259000000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 372.0, "quote_volume": 88.908, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 88.908}, {"ts": 1769259060000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259120000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259180000, "open": 0.2389, "high": 0.2395, "low": 0.2389, "close": 0.2395, "volume": 5052.0, "quote_volume": 1208.64508, "trades": 15, "taker_buy_volume": 5052.0, "taker_buy_quote": 1208.64508}, {"ts": 1769259240000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259300000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259360000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259420000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259480000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259540000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259600000, "open": 0.2396, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 498.9, "quote_volume": 119.63094, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 113.3055}, {"ts": 1769259660000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 66.1, "quote_volume": 15.864, "trades": 2, "taker_buy_volume": 66.1, "taker_buy_quote": 15.864}, {"ts": 1769259720000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 1444.7, "quote_volume": 346.77021, "trades": 3, "taker_buy_volume": 894.6, "taker_buy_quote": 214.74621}, {"ts": 1769259780000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 671.0, "quote_volume": 161.05985, "trades": 3, "taker_buy_volume": 671.0, "taker_buy_quote": 161.05985}, {"ts": 1769259840000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259900000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 184.7, "quote_volume": 44.34647, "trades": 1, "taker_buy_volume": 184.7, "taker_buy_quote": 44.34647}, {"ts": 1769259960000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 1494.8, "quote_volume": 358.50029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260020000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 4187.3, "quote_volume": 1005.49226, "trades": 8, "taker_buy_volume": 4187.3, "taker_buy_quote": 1005.49226}, {"ts": 1769260080000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 39.3, "quote_volume": 9.42807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260140000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260200000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260260000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 218.2, "quote_volume": 52.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260320000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260380000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260440000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 512.5, "quote_volume": 122.94875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260500000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260560000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260620000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260680000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260740000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260800000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260860000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260920000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260980000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261040000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261100000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261160000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 83.4, "quote_volume": 19.99932, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 19.99932}, {"ts": 1769261220000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261280000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261340000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261400000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261460000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261520000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261580000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261640000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261700000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261760000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261820000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261880000, "open": 0.2395, "high": 0.2399, "low": 0.2393, "close": 0.2399, "volume": 7279.8, "quote_volume": 1744.53896, "trades": 13, "taker_buy_volume": 4237.9, "taker_buy_quote": 1016.32075}, {"ts": 1769261940000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 1344.3, "quote_volume": 322.71596, "trades": 4, "taker_buy_volume": 1312.1, "taker_buy_quote": 314.98796}, {"ts": 1769262000000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 184.6, "quote_volume": 44.304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262060000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262120000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262180000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262240000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262300000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 472.5, "quote_volume": 113.4945, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 113.4945}, {"ts": 1769262360000, "open": 0.2404, "high": 0.2406, "low": 0.2404, "close": 0.2406, "volume": 2036.3, "quote_volume": 489.633, "trades": 7, "taker_buy_volume": 1370.8, "taker_buy_quote": 329.6468}, {"ts": 1769262420000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262480000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262540000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 36.2, "quote_volume": 8.71334, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 8.71334}, {"ts": 1769262600000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 72.2, "quote_volume": 17.37854, "trades": 1, "taker_buy_volume": 72.2, "taker_buy_quote": 17.37854}, {"ts": 1769262660000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 31.0, "quote_volume": 7.4555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262720000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 35.2, "quote_volume": 8.47264, "trades": 1, "taker_buy_volume": 35.2, "taker_buy_quote": 8.47264}, {"ts": 1769262780000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 25.6, "quote_volume": 6.1568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262840000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262900000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262960000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 371.9, "quote_volume": 89.44195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263020000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263080000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 785.2, "quote_volume": 188.63631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263140000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263200000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 2259.4, "quote_volume": 540.94211, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263260000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263320000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263380000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263440000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263500000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263560000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263620000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 978.0, "quote_volume": 234.02765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263680000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263740000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 258.0, "quote_volume": 61.72366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263800000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263860000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 816.8, "quote_volume": 195.54192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263920000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 1984.3, "quote_volume": 475.24875, "trades": 3, "taker_buy_volume": 1984.3, "taker_buy_quote": 475.24875}, {"ts": 1769263980000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 472.5, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 113.4}, {"ts": 1769264040000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 8936.0, "quote_volume": 2144.88998, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264100000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 145.8, "quote_volume": 34.97742, "trades": 1, "taker_buy_volume": 145.8, "taker_buy_quote": 34.97742}, {"ts": 1769264160000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 1593.0, "quote_volume": 381.6828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264220000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264280000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264340000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264400000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264460000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264520000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264580000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 25.0, "quote_volume": 5.9925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264640000, "open": 0.2394, "high": 0.2394, "low": 0.2387, "close": 0.2388, "volume": 4896.1, "quote_volume": 1171.04498, "trades": 12, "taker_buy_volume": 984.4, "taker_buy_quote": 235.02747}, {"ts": 1769264700000, "open": 0.2384, "high": 0.2388, "low": 0.2384, "close": 0.2384, "volume": 2663.6, "quote_volume": 635.52092, "trades": 8, "taker_buy_volume": 1867.2, "taker_buy_quote": 445.61191}, {"ts": 1769264760000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264820000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 505.9, "quote_volume": 120.75833, "trades": 2, "taker_buy_volume": 505.9, "taker_buy_quote": 120.75833}, {"ts": 1769264880000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264940000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265000000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265060000, "open": 0.2391, "high": 0.2391, "low": 0.2388, "close": 0.239, "volume": 7611.3, "quote_volume": 1818.63609, "trades": 12, "taker_buy_volume": 945.0, "taker_buy_quote": 225.855}, {"ts": 1769265120000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265180000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265240000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265300000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265360000, "open": 0.239, "high": 0.2393, "low": 0.2388, "close": 0.2393, "volume": 4030.8, "quote_volume": 963.67281, "trades": 9, "taker_buy_volume": 2082.8, "taker_buy_quote": 498.31504}, {"ts": 1769265420000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265480000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265540000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 117.9, "quote_volume": 28.21347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265600000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265660000, "open": 0.2396, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 855.6, "quote_volume": 205.07838, "trades": 3, "taker_buy_volume": 855.6, "taker_buy_quote": 205.07838}, {"ts": 1769265720000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 1334.2, "quote_volume": 320.26336, "trades": 4, "taker_buy_volume": 453.9, "taker_buy_quote": 108.90333}, {"ts": 1769265780000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265840000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265900000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 1495.6, "quote_volume": 358.33342, "trades": 6, "taker_buy_volume": 455.4, "taker_buy_quote": 109.11384}, {"ts": 1769265960000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 580.1, "quote_volume": 139.04997, "trades": 2, "taker_buy_volume": 580.1, "taker_buy_quote": 139.04997}, {"ts": 1769266020000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266080000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266140000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266200000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266260000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266320000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 21.9, "quote_volume": 5.25162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266380000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266440000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266500000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266560000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266620000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 2723.3, "quote_volume": 653.39561, "trades": 6, "taker_buy_volume": 2723.3, "taker_buy_quote": 653.39561}, {"ts": 1769266680000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266740000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266800000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266860000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266920000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 957.1, "quote_volume": 229.65675, "trades": 2, "taker_buy_volume": 957.1, "taker_buy_quote": 229.65675}, {"ts": 1769266980000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267040000, "open": 0.2401, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 2507.5, "quote_volume": 602.24425, "trades": 5, "taker_buy_volume": 1489.0, "taker_buy_quote": 357.61055}, {"ts": 1769267100000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267160000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267220000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267280000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267340000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 472.5, "quote_volume": 113.4945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267400000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267460000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267520000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267580000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267640000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 418.3, "quote_volume": 100.43383, "trades": 1, "taker_buy_volume": 418.3, "taker_buy_quote": 100.43383}, {"ts": 1769267700000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267760000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267820000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267880000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267940000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 296.7, "quote_volume": 71.208, "trades": 1, "taker_buy_volume": 296.7, "taker_buy_quote": 71.208}, {"ts": 1769268000000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 1049.8, "quote_volume": 252.05698, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 113.44725}, {"ts": 1769268060000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 2368.4, "quote_volume": 567.75273, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268120000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 839.6, "quote_volume": 201.04749, "trades": 2, "taker_buy_volume": 367.1, "taker_buy_quote": 87.88374}, {"ts": 1769268180000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268240000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 384.1, "quote_volume": 91.87672, "trades": 1, "taker_buy_volume": 384.1, "taker_buy_quote": 91.87672}, {"ts": 1769268300000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268360000, "open": 0.239, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 11626.6, "quote_volume": 2777.83189, "trades": 19, "taker_buy_volume": 2371.5, "taker_buy_quote": 566.74125}, {"ts": 1769268420000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268480000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268540000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268600000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268660000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268720000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268780000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268840000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268900000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268960000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269020000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 1795.4, "quote_volume": 428.51473, "trades": 5, "taker_buy_volume": 1322.9, "taker_buy_quote": 315.72898}, {"ts": 1769269080000, "open": 0.2385, "high": 0.2386, "low": 0.2383, "close": 0.2384, "volume": 8140.4, "quote_volume": 1941.04861, "trades": 21, "taker_buy_volume": 3829.7, "taker_buy_quote": 913.40987}, {"ts": 1769269140000, "open": 0.2386, "high": 0.2391, "low": 0.2386, "close": 0.2391, "volume": 11746.4, "quote_volume": 2806.00313, "trades": 17, "taker_buy_volume": 11746.4, "taker_buy_quote": 2806.00313}, {"ts": 1769269200000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 754.5, "quote_volume": 179.9955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269260000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269320000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269380000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269440000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 514.3, "quote_volume": 122.71616, "trades": 2, "taker_buy_volume": 41.8, "taker_buy_quote": 9.97766}, {"ts": 1769269500000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269560000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269620000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269680000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269740000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269800000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 472.5, "quote_volume": 112.644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269860000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269920000, "open": 0.2381, "high": 0.2384, "low": 0.2379, "close": 0.2384, "volume": 17780.1, "quote_volume": 4233.65495, "trades": 33, "taker_buy_volume": 11613.4, "taker_buy_quote": 2766.19691}, {"ts": 1769269980000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270040000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270100000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270160000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270220000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270280000, "open": 0.238, "high": 0.2383, "low": 0.238, "close": 0.2383, "volume": 971.4, "quote_volume": 231.20112, "trades": 3, "taker_buy_volume": 26.4, "taker_buy_quote": 6.29112}, {"ts": 1769270340000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270400000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270460000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270520000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 945.0, "quote_volume": 224.91, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270580000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 472.5, "quote_volume": 112.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270640000, "open": 0.2378, "high": 0.238, "low": 0.2376, "close": 0.238, "volume": 2209.2, "quote_volume": 525.51795, "trades": 10, "taker_buy_volume": 1542.2, "taker_buy_quote": 366.94425}, {"ts": 1769270700000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270760000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270820000, "open": 0.2378, "high": 0.2379, "low": 0.2376, "close": 0.2376, "volume": 1650.3, "quote_volume": 392.27562, "trades": 4, "taker_buy_volume": 705.3, "taker_buy_quote": 167.74362}, {"ts": 1769270880000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 746.8, "quote_volume": 177.61647, "trades": 3, "taker_buy_volume": 746.8, "taker_buy_quote": 177.61647}, {"ts": 1769270940000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.2379, "volume": 1219.2, "quote_volume": 290.0751, "trades": 4, "taker_buy_volume": 1219.2, "taker_buy_quote": 290.0751}, {"ts": 1769271000000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 2111.1, "quote_volume": 502.39455, "trades": 6, "taker_buy_volume": 2111.1, "taker_buy_quote": 502.39455}, {"ts": 1769271060000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271120000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271180000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271240000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271300000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 1088.0, "quote_volume": 258.62507, "trades": 3, "taker_buy_volume": 1088.0, "taker_buy_quote": 258.62507}, {"ts": 1769271360000, "open": 0.2375, "high": 0.2378, "low": 0.2362, "close": 0.237, "volume": 74988.3, "quote_volume": 17774.47159, "trades": 166, "taker_buy_volume": 60264.3, "taker_buy_quote": 14289.30091}, {"ts": 1769271420000, "open": 0.2367, "high": 0.2372, "low": 0.2362, "close": 0.2372, "volume": 16801.2, "quote_volume": 3976.8916, "trades": 27, "taker_buy_volume": 13976.5, "taker_buy_quote": 3309.02687}, {"ts": 1769271480000, "open": 0.2372, "high": 0.2374, "low": 0.2372, "close": 0.2374, "volume": 5928.3, "quote_volume": 1406.66156, "trades": 6, "taker_buy_volume": 5751.5, "taker_buy_quote": 1364.68924}, {"ts": 1769271540000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271600000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271660000, "open": 0.2372, "high": 0.2372, "low": 0.2369, "close": 0.2371, "volume": 3684.0, "quote_volume": 873.46649, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271720000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271780000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271840000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271900000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271960000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 472.5, "quote_volume": 112.02975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272020000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 71.3, "quote_volume": 16.91236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272080000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 143.5, "quote_volume": 34.0382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272140000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272200000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272260000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272320000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272380000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272440000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272500000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272560000, "open": 0.2372, "high": 0.2372, "low": 0.237, "close": 0.237, "volume": 915.6, "quote_volume": 217.13104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272620000, "open": 0.2369, "high": 0.2369, "low": 0.2366, "close": 0.2366, "volume": 1127.6, "quote_volume": 266.94779, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272680000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 599.0, "quote_volume": 141.7234, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 111.7935}, {"ts": 1769272740000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 25.7, "quote_volume": 6.08319, "trades": 1, "taker_buy_volume": 25.7, "taker_buy_quote": 6.08319}, {"ts": 1769272800000, "open": 0.2366, "high": 0.2367, "low": 0.2366, "close": 0.2367, "volume": 2378.2, "quote_volume": 562.87269, "trades": 3, "taker_buy_volume": 2378.2, "taker_buy_quote": 562.87269}, {"ts": 1769272860000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 815.0, "quote_volume": 192.7475, "trades": 2, "taker_buy_volume": 342.5, "taker_buy_quote": 81.00125}, {"ts": 1769272920000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 50.6, "quote_volume": 11.98208, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 11.98208}, {"ts": 1769272980000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273040000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273100000, "open": 0.2366, "high": 0.2367, "low": 0.2365, "close": 0.2366, "volume": 1299.7, "quote_volume": 307.49005, "trades": 4, "taker_buy_volume": 945.3, "taker_buy_quote": 223.67445}, {"ts": 1769273160000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 177.1, "quote_volume": 41.91957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273220000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 61.0, "quote_volume": 14.4387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273280000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 73.8, "quote_volume": 17.46846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273340000, "open": 0.237, "high": 0.2372, "low": 0.237, "close": 0.2372, "volume": 236.0, "quote_volume": 55.97414, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 55.97414}, {"ts": 1769273400000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273460000, "open": 0.2374, "high": 0.2376, "low": 0.2374, "close": 0.2376, "volume": 230.3, "quote_volume": 54.70632, "trades": 4, "taker_buy_volume": 230.3, "taker_buy_quote": 54.70632}, {"ts": 1769273520000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273580000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273640000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 472.5, "quote_volume": 112.31325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273700000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273760000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273820000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273880000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273940000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274000000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274060000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274120000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274180000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274240000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274300000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274360000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2373, "volume": 353.6, "quote_volume": 83.92696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274420000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 472.5, "quote_volume": 112.1715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274480000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 293.3, "quote_volume": 69.60009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274540000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274600000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 546.6, "quote_volume": 129.5442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274660000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 472.5, "quote_volume": 112.02975, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 112.02975}, {"ts": 1769274720000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 33.0, "quote_volume": 7.821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274780000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274840000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274900000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274960000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275020000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275080000, "open": 0.2376, "high": 0.2376, "low": 0.2373, "close": 0.2374, "volume": 1120.2, "quote_volume": 265.93759, "trades": 5, "taker_buy_volume": 40.2, "taker_buy_quote": 9.55152}, {"ts": 1769275140000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275200000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275260000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275320000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 44.3, "quote_volume": 10.52568, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 10.52568}, {"ts": 1769275380000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 176.6, "quote_volume": 41.96016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275440000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275500000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275560000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275620000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275680000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275740000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275800000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275860000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275920000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 177.1, "quote_volume": 42.02583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275980000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276040000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276100000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276160000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 26.1, "quote_volume": 6.19092, "trades": 1, "taker_buy_volume": 26.1, "taker_buy_quote": 6.19092}, {"ts": 1769276220000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276280000, "open": 0.2371, "high": 0.2371, "low": 0.2371, "close": 0.2371, "volume": 26.3, "quote_volume": 6.23573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276340000, "open": 0.2372, "high": 0.2378, "low": 0.2372, "close": 0.2378, "volume": 3019.8, "quote_volume": 717.54866, "trades": 7, "taker_buy_volume": 3019.8, "taker_buy_quote": 717.54866}, {"ts": 1769276400000, "open": 0.2378, "high": 0.2386, "low": 0.2378, "close": 0.2384, "volume": 8334.5, "quote_volume": 1985.37873, "trades": 23, "taker_buy_volume": 4708.9, "taker_buy_quote": 1121.08882}, {"ts": 1769276460000, "open": 0.2388, "high": 0.2405, "low": 0.2388, "close": 0.2404, "volume": 16291.2, "quote_volume": 3908.01495, "trades": 39, "taker_buy_volume": 10832.3, "taker_buy_quote": 2597.54388}, {"ts": 1769276520000, "open": 0.2408, "high": 0.2413, "low": 0.2407, "close": 0.2408, "volume": 14966.6, "quote_volume": 3606.04218, "trades": 33, "taker_buy_volume": 4815.7, "taker_buy_quote": 1160.72351}, {"ts": 1769276580000, "open": 0.2408, "high": 0.2409, "low": 0.2401, "close": 0.2408, "volume": 16385.9, "quote_volume": 3942.13449, "trades": 38, "taker_buy_volume": 8774.3, "taker_buy_quote": 2112.39079}, {"ts": 1769276640000, "open": 0.2405, "high": 0.2413, "low": 0.2402, "close": 0.2413, "volume": 9169.1, "quote_volume": 2208.23278, "trades": 40, "taker_buy_volume": 8584.2, "taker_buy_quote": 2067.69745}, {"ts": 1769276700000, "open": 0.2415, "high": 0.2426, "low": 0.239, "close": 0.2398, "volume": 125677.0, "quote_volume": 30269.95429, "trades": 238, "taker_buy_volume": 49188.9, "taker_buy_quote": 11844.4045}, {"ts": 1769276760000, "open": 0.2396, "high": 0.2396, "low": 0.2384, "close": 0.2389, "volume": 4113.5, "quote_volume": 982.43224, "trades": 37, "taker_buy_volume": 2933.7, "taker_buy_quote": 700.61013}, {"ts": 1769276820000, "open": 0.2386, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 2299.4, "quote_volume": 548.43772, "trades": 7, "taker_buy_volume": 175.1, "taker_buy_quote": 41.78797}, {"ts": 1769276880000, "open": 0.2388, "high": 0.2389, "low": 0.2386, "close": 0.2386, "volume": 357.6, "quote_volume": 85.37173, "trades": 6, "taker_buy_volume": 357.6, "taker_buy_quote": 85.37173}, {"ts": 1769276940000, "open": 0.2386, "high": 0.2387, "low": 0.2384, "close": 0.2385, "volume": 1757.2, "quote_volume": 419.21481, "trades": 12, "taker_buy_volume": 973.6, "taker_buy_quote": 232.341}, {"ts": 1769277000000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 292.0, "quote_volume": 69.7296, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 69.7296}, {"ts": 1769277060000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 375.3, "quote_volume": 89.6967, "trades": 2, "taker_buy_volume": 375.3, "taker_buy_quote": 89.6967}, {"ts": 1769277120000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277180000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277240000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 472.5, "quote_volume": 112.833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277300000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 538.4, "quote_volume": 128.4997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277360000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277420000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277480000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277540000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277600000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277660000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277720000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277780000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277840000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277900000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 25.1, "quote_volume": 5.98886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277960000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278020000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278080000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278140000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 124.8, "quote_volume": 29.7648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278200000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278260000, "open": 0.2387, "high": 0.2399, "low": 0.2386, "close": 0.2399, "volume": 8052.1, "quote_volume": 1925.71368, "trades": 16, "taker_buy_volume": 8052.1, "taker_buy_quote": 1925.71368}, {"ts": 1769278320000, "open": 0.2403, "high": 0.2415, "low": 0.2403, "close": 0.2415, "volume": 4664.5, "quote_volume": 1124.48094, "trades": 11, "taker_buy_volume": 4664.5, "taker_buy_quote": 1124.48094}, {"ts": 1769278380000, "open": 0.2416, "high": 0.2416, "low": 0.2412, "close": 0.2414, "volume": 3441.3, "quote_volume": 831.16273, "trades": 14, "taker_buy_volume": 3224.7, "taker_buy_quote": 778.90709}, {"ts": 1769278440000, "open": 0.2412, "high": 0.2416, "low": 0.2407, "close": 0.241, "volume": 9349.0, "quote_volume": 2255.78883, "trades": 44, "taker_buy_volume": 6247.2, "taker_buy_quote": 1508.16035}, {"ts": 1769278500000, "open": 0.2414, "high": 0.2419, "low": 0.2411, "close": 0.2412, "volume": 14195.8, "quote_volume": 3425.7836, "trades": 26, "taker_buy_volume": 6381.3, "taker_buy_quote": 1540.71896}, {"ts": 1769278560000, "open": 0.2412, "high": 0.2416, "low": 0.2411, "close": 0.2416, "volume": 8749.6, "quote_volume": 2111.3492, "trades": 13, "taker_buy_volume": 6928.6, "taker_buy_quote": 1672.3061}, {"ts": 1769278620000, "open": 0.2416, "high": 0.242, "low": 0.2416, "close": 0.2419, "volume": 5507.6, "quote_volume": 1331.93945, "trades": 13, "taker_buy_volume": 5035.1, "taker_buy_quote": 1217.6417}, {"ts": 1769278680000, "open": 0.2419, "high": 0.242, "low": 0.2415, "close": 0.2417, "volume": 3096.9, "quote_volume": 748.93588, "trades": 10, "taker_buy_volume": 2206.9, "taker_buy_quote": 533.77013}, {"ts": 1769278740000, "open": 0.2418, "high": 0.2419, "low": 0.2415, "close": 0.2419, "volume": 5982.9, "quote_volume": 1446.07418, "trades": 18, "taker_buy_volume": 5510.4, "taker_buy_quote": 1331.96543}, {"ts": 1769278800000, "open": 0.2418, "high": 0.2421, "low": 0.2418, "close": 0.2421, "volume": 2228.7, "quote_volume": 539.15297, "trades": 10, "taker_buy_volume": 2228.7, "taker_buy_quote": 539.15297}, {"ts": 1769278860000, "open": 0.242, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 4128.1, "quote_volume": 999.01425, "trades": 12, "taker_buy_volume": 4128.1, "taker_buy_quote": 999.01425}, {"ts": 1769278920000, "open": 0.2418, "high": 0.2421, "low": 0.2413, "close": 0.2416, "volume": 4677.1, "quote_volume": 1129.87254, "trades": 18, "taker_buy_volume": 2701.5, "taker_buy_quote": 652.51045}, {"ts": 1769278980000, "open": 0.2415, "high": 0.2419, "low": 0.2415, "close": 0.2419, "volume": 8533.2, "quote_volume": 2061.9883, "trades": 16, "taker_buy_volume": 8533.2, "taker_buy_quote": 2061.9883}, {"ts": 1769279040000, "open": 0.2418, "high": 0.2421, "low": 0.2418, "close": 0.2421, "volume": 2894.9, "quote_volume": 700.42588, "trades": 10, "taker_buy_volume": 2422.4, "taker_buy_quote": 586.17538}, {"ts": 1769279100000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 1547.1, "quote_volume": 374.6672, "trades": 7, "taker_buy_volume": 1074.6, "taker_buy_quote": 260.27495}, {"ts": 1769279160000, "open": 0.242, "high": 0.242, "low": 0.2413, "close": 0.2417, "volume": 12421.0, "quote_volume": 3000.78252, "trades": 25, "taker_buy_volume": 8602.7, "taker_buy_quote": 2078.01794}, {"ts": 1769279220000, "open": 0.2419, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 2337.3, "quote_volume": 565.72635, "trades": 9, "taker_buy_volume": 2337.3, "taker_buy_quote": 565.72635}, {"ts": 1769279280000, "open": 0.2423, "high": 0.2424, "low": 0.2418, "close": 0.2422, "volume": 8375.4, "quote_volume": 2026.60182, "trades": 17, "taker_buy_volume": 5873.7, "taker_buy_quote": 1421.27304}, {"ts": 1769279340000, "open": 0.2423, "high": 0.2423, "low": 0.2419, "close": 0.2423, "volume": 8557.5, "quote_volume": 2072.40838, "trades": 22, "taker_buy_volume": 4562.7, "taker_buy_quote": 1105.44771}, {"ts": 1769279400000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 280.0, "quote_volume": 67.9, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 67.9}, {"ts": 1769279460000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 478.8, "quote_volume": 116.07398, "trades": 2, "taker_buy_volume": 478.8, "taker_buy_quote": 116.07398}, {"ts": 1769279520000, "open": 0.2423, "high": 0.2423, "low": 0.2419, "close": 0.2423, "volume": 8508.6, "quote_volume": 2060.91194, "trades": 20, "taker_buy_volume": 3139.8, "taker_buy_quote": 760.77354}, {"ts": 1769279580000, "open": 0.2419, "high": 0.2424, "low": 0.2419, "close": 0.2424, "volume": 2311.7, "quote_volume": 560.20816, "trades": 5, "taker_buy_volume": 2283.8, "taker_buy_quote": 553.45915}, {"ts": 1769279640000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 411.4, "quote_volume": 99.84678, "trades": 1, "taker_buy_volume": 411.4, "taker_buy_quote": 99.84678}, {"ts": 1769279700000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2428, "volume": 3954.0, "quote_volume": 960.07426, "trades": 9, "taker_buy_volume": 3954.0, "taker_buy_quote": 960.07426}, {"ts": 1769279760000, "open": 0.2427, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 4056.9, "quote_volume": 984.37128, "trades": 9, "taker_buy_volume": 1320.8, "taker_buy_quote": 320.58613}, {"ts": 1769279820000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 1551.9, "quote_volume": 376.83793, "trades": 4, "taker_buy_volume": 1551.9, "taker_buy_quote": 376.83793}, {"ts": 1769279880000, "open": 0.2427, "high": 0.243, "low": 0.2427, "close": 0.2429, "volume": 2659.2, "quote_volume": 645.92949, "trades": 9, "taker_buy_volume": 2159.2, "taker_buy_quote": 524.53224}, {"ts": 1769279940000, "open": 0.2427, "high": 0.243, "low": 0.2427, "close": 0.243, "volume": 1069.2, "quote_volume": 259.76411, "trades": 4, "taker_buy_volume": 1019.6, "taker_buy_quote": 247.72619}, {"ts": 1769280000000, "open": 0.243, "high": 0.2434, "low": 0.243, "close": 0.2434, "volume": 5790.7, "quote_volume": 1407.74931, "trades": 9, "taker_buy_volume": 5283.4, "taker_buy_quote": 1284.27597}, {"ts": 1769280060000, "open": 0.2435, "high": 0.2436, "low": 0.2432, "close": 0.2433, "volume": 3888.3, "quote_volume": 946.6799, "trades": 9, "taker_buy_volume": 2465.2, "taker_buy_quote": 600.41008}, {"ts": 1769280120000, "open": 0.2433, "high": 0.2433, "low": 0.243, "close": 0.2431, "volume": 6440.6, "quote_volume": 1565.54924, "trades": 13, "taker_buy_volume": 2488.1, "taker_buy_quote": 604.80056}, {"ts": 1769280180000, "open": 0.2432, "high": 0.2432, "low": 0.2429, "close": 0.2432, "volume": 2247.1, "quote_volume": 546.39258, "trades": 17, "taker_buy_volume": 1528.0, "taker_buy_quote": 371.58783}, {"ts": 1769280240000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 2270.3, "quote_volume": 552.13696, "trades": 4, "taker_buy_volume": 2270.3, "taker_buy_quote": 552.13696}, {"ts": 1769280300000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 1826.0, "quote_volume": 444.55747, "trades": 6, "taker_buy_volume": 1826.0, "taker_buy_quote": 444.55747}, {"ts": 1769280360000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 471.8, "quote_volume": 114.83612, "trades": 1, "taker_buy_volume": 471.8, "taker_buy_quote": 114.83612}, {"ts": 1769280420000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 459.5, "quote_volume": 111.8423, "trades": 1, "taker_buy_volume": 459.5, "taker_buy_quote": 111.8423}, {"ts": 1769280480000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 2608.4, "quote_volume": 635.15886, "trades": 5, "taker_buy_volume": 2608.4, "taker_buy_quote": 635.15886}, {"ts": 1769280540000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 303.2, "quote_volume": 73.88984, "trades": 1, "taker_buy_volume": 303.2, "taker_buy_quote": 73.88984}, {"ts": 1769280600000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280660000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 1821.2, "quote_volume": 444.40302, "trades": 5, "taker_buy_volume": 1821.2, "taker_buy_quote": 444.40302}, {"ts": 1769280720000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 788.5, "quote_volume": 192.41422, "trades": 5, "taker_buy_volume": 306.8, "taker_buy_quote": 74.88988}, {"ts": 1769280780000, "open": 0.244, "high": 0.2447, "low": 0.244, "close": 0.2444, "volume": 12301.0, "quote_volume": 3005.53421, "trades": 22, "taker_buy_volume": 1500.6, "taker_buy_quote": 366.55767}, {"ts": 1769280840000, "open": 0.2445, "high": 0.2445, "low": 0.2412, "close": 0.2417, "volume": 112206.0, "quote_volume": 27196.35601, "trades": 218, "taker_buy_volume": 58744.3, "taker_buy_quote": 14222.87092}, {"ts": 1769280900000, "open": 0.2418, "high": 0.2426, "low": 0.2417, "close": 0.2426, "volume": 17904.9, "quote_volume": 4335.57499, "trades": 29, "taker_buy_volume": 16144.8, "taker_buy_quote": 3909.27104}, {"ts": 1769280960000, "open": 0.2427, "high": 0.2437, "low": 0.2427, "close": 0.2437, "volume": 11682.2, "quote_volume": 2839.24144, "trades": 27, "taker_buy_volume": 8881.5, "taker_buy_quote": 2158.13535}, {"ts": 1769281020000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 6567.3, "quote_volume": 1599.88731, "trades": 9, "taker_buy_volume": 6567.3, "taker_buy_quote": 1599.88731}, {"ts": 1769281080000, "open": 0.2434, "high": 0.2439, "low": 0.2434, "close": 0.2439, "volume": 1835.6, "quote_volume": 447.37826, "trades": 4, "taker_buy_volume": 1770.0, "taker_buy_quote": 431.41122}, {"ts": 1769281140000, "open": 0.244, "high": 0.2445, "low": 0.2437, "close": 0.2443, "volume": 7997.3, "quote_volume": 1951.41956, "trades": 19, "taker_buy_volume": 2533.6, "taker_buy_quote": 618.57058}, {"ts": 1769281200000, "open": 0.2443, "high": 0.2445, "low": 0.2441, "close": 0.2444, "volume": 6034.4, "quote_volume": 1474.18041, "trades": 14, "taker_buy_volume": 1929.2, "taker_buy_quote": 471.3856}, {"ts": 1769281260000, "open": 0.2444, "high": 0.2445, "low": 0.244, "close": 0.2444, "volume": 5491.5, "quote_volume": 1341.7188, "trades": 14, "taker_buy_volume": 3867.0, "taker_buy_quote": 945.0771}, {"ts": 1769281320000, "open": 0.2441, "high": 0.2445, "low": 0.244, "close": 0.2443, "volume": 5948.8, "quote_volume": 1453.45473, "trades": 19, "taker_buy_volume": 5078.1, "taker_buy_quote": 1240.95668}, {"ts": 1769281380000, "open": 0.2443, "high": 0.2446, "low": 0.2443, "close": 0.2445, "volume": 7402.7, "quote_volume": 1809.77957, "trades": 13, "taker_buy_volume": 4147.2, "taker_buy_quote": 1013.97207}, {"ts": 1769281440000, "open": 0.2446, "high": 0.2447, "low": 0.2442, "close": 0.2444, "volume": 8991.7, "quote_volume": 2199.41278, "trades": 13, "taker_buy_volume": 5690.5, "taker_buy_quote": 1391.84814}, {"ts": 1769281500000, "open": 0.2443, "high": 0.2447, "low": 0.2442, "close": 0.2447, "volume": 2461.2, "quote_volume": 601.56583, "trades": 9, "taker_buy_volume": 2461.2, "taker_buy_quote": 601.56583}, {"ts": 1769281560000, "open": 0.2446, "high": 0.2446, "low": 0.2442, "close": 0.2446, "volume": 6547.7, "quote_volume": 1599.95152, "trades": 16, "taker_buy_volume": 4595.8, "taker_buy_quote": 1123.25029}, {"ts": 1769281620000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 606.3, "quote_volume": 148.37499, "trades": 2, "taker_buy_volume": 133.8, "taker_buy_quote": 32.75424}, {"ts": 1769281680000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 739.5, "quote_volume": 180.97267, "trades": 3, "taker_buy_volume": 599.7, "taker_buy_quote": 146.77759}, {"ts": 1769281740000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 762.3, "quote_volume": 186.45858, "trades": 2, "taker_buy_volume": 289.8, "taker_buy_quote": 70.88508}, {"ts": 1769281800000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 4882.0, "quote_volume": 1194.67265, "trades": 7, "taker_buy_volume": 3833.5, "taker_buy_quote": 938.05745}, {"ts": 1769281860000, "open": 0.2445, "high": 0.2445, "low": 0.2441, "close": 0.2444, "volume": 6214.1, "quote_volume": 1517.60856, "trades": 19, "taker_buy_volume": 3212.8, "taker_buy_quote": 784.70005}, {"ts": 1769281920000, "open": 0.2446, "high": 0.2449, "low": 0.2446, "close": 0.2449, "volume": 2886.5, "quote_volume": 706.67899, "trades": 7, "taker_buy_volume": 2886.5, "taker_buy_quote": 706.67899}, {"ts": 1769281980000, "open": 0.2447, "high": 0.2447, "low": 0.2443, "close": 0.2445, "volume": 7924.0, "quote_volume": 1937.14242, "trades": 11, "taker_buy_volume": 1637.1, "taker_buy_quote": 400.12559}, {"ts": 1769282040000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 472.5, "quote_volume": 115.5735, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 115.5735}, {"ts": 1769282100000, "open": 0.2444, "high": 0.2446, "low": 0.2442, "close": 0.2445, "volume": 4774.6, "quote_volume": 1167.30478, "trades": 11, "taker_buy_volume": 4677.6, "taker_buy_quote": 1143.61738}, {"ts": 1769282160000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 1154.1, "quote_volume": 282.47643, "trades": 3, "taker_buy_volume": 1154.1, "taker_buy_quote": 282.47643}, {"ts": 1769282220000, "open": 0.2448, "high": 0.2448, "low": 0.2444, "close": 0.2446, "volume": 5962.6, "quote_volume": 1457.89304, "trades": 9, "taker_buy_volume": 187.8, "taker_buy_quote": 45.93588}, {"ts": 1769282280000, "open": 0.2444, "high": 0.2447, "low": 0.2444, "close": 0.2447, "volume": 3616.4, "quote_volume": 884.58502, "trades": 9, "taker_buy_volume": 3557.6, "taker_buy_quote": 870.2143}, {"ts": 1769282340000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 2171.0, "quote_volume": 530.94382, "trades": 4, "taker_buy_volume": 2171.0, "taker_buy_quote": 530.94382}, {"ts": 1769282400000, "open": 0.2444, "high": 0.2447, "low": 0.2442, "close": 0.2447, "volume": 3993.4, "quote_volume": 976.0894, "trades": 10, "taker_buy_volume": 1709.2, "taker_buy_quote": 418.14253}, {"ts": 1769282460000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 5012.0, "quote_volume": 1226.67558, "trades": 6, "taker_buy_volume": 5012.0, "taker_buy_quote": 1226.67558}, {"ts": 1769282520000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282580000, "open": 0.2445, "high": 0.2445, "low": 0.244, "close": 0.2442, "volume": 11119.9, "quote_volume": 2715.01474, "trades": 14, "taker_buy_volume": 2909.3, "taker_buy_quote": 710.40381}, {"ts": 1769282640000, "open": 0.2441, "high": 0.2443, "low": 0.2437, "close": 0.2441, "volume": 13512.4, "quote_volume": 3297.83284, "trades": 17, "taker_buy_volume": 10635.5, "taker_buy_quote": 2596.40083}, {"ts": 1769282700000, "open": 0.2443, "high": 0.2447, "low": 0.2443, "close": 0.2447, "volume": 3077.9, "quote_volume": 752.40373, "trades": 7, "taker_buy_volume": 3077.9, "taker_buy_quote": 752.40373}, {"ts": 1769282760000, "open": 0.2446, "high": 0.2446, "low": 0.2443, "close": 0.2446, "volume": 4034.0, "quote_volume": 986.18088, "trades": 12, "taker_buy_volume": 2179.6, "taker_buy_quote": 532.67778}, {"ts": 1769282820000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 2170.1, "quote_volume": 530.96295, "trades": 6, "taker_buy_volume": 2170.1, "taker_buy_quote": 530.96295}, {"ts": 1769282880000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282940000, "open": 0.2447, "high": 0.2448, "low": 0.2444, "close": 0.2448, "volume": 3636.3, "quote_volume": 889.80956, "trades": 11, "taker_buy_volume": 3517.7, "taker_buy_quote": 860.82372}, {"ts": 1769283000000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 3610.2, "quote_volume": 883.88574, "trades": 7, "taker_buy_volume": 3610.2, "taker_buy_quote": 883.88574}, {"ts": 1769283060000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 472.5, "quote_volume": 115.62075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283120000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 25.9, "quote_volume": 6.33773, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 6.33773}, {"ts": 1769283180000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 133.7, "quote_volume": 32.70302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283240000, "open": 0.2445, "high": 0.2445, "low": 0.244, "close": 0.2443, "volume": 14036.9, "quote_volume": 3426.9915, "trades": 18, "taker_buy_volume": 7518.6, "taker_buy_quote": 1835.53609}, {"ts": 1769283300000, "open": 0.2444, "high": 0.2449, "low": 0.2444, "close": 0.2449, "volume": 19530.5, "quote_volume": 4775.74095, "trades": 19, "taker_buy_volume": 19530.5, "taker_buy_quote": 4775.74095}, {"ts": 1769283360000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 45.6, "quote_volume": 11.172, "trades": 2, "taker_buy_volume": 45.6, "taker_buy_quote": 11.172}, {"ts": 1769283420000, "open": 0.2451, "high": 0.2453, "low": 0.2445, "close": 0.2453, "volume": 4856.4, "quote_volume": 1189.14221, "trades": 13, "taker_buy_volume": 3050.2, "taker_buy_quote": 746.90427}, {"ts": 1769283480000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 245.8, "quote_volume": 60.27016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283540000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 863.1, "quote_volume": 211.50675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283600000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 147.0, "quote_volume": 35.9856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283660000, "open": 0.2449, "high": 0.2449, "low": 0.2446, "close": 0.2447, "volume": 3044.7, "quote_volume": 744.88038, "trades": 6, "taker_buy_volume": 530.3, "taker_buy_quote": 129.81089}, {"ts": 1769283720000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283780000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 354.4, "quote_volume": 86.68624, "trades": 1, "taker_buy_volume": 354.4, "taker_buy_quote": 86.68624}, {"ts": 1769283840000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283900000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 1183.5, "quote_volume": 289.39734, "trades": 5, "taker_buy_volume": 363.4, "taker_buy_quote": 88.8513}, {"ts": 1769283960000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 3596.8, "quote_volume": 878.84306, "trades": 8, "taker_buy_volume": 1282.3, "taker_buy_quote": 313.36346}, {"ts": 1769284020000, "open": 0.2441, "high": 0.2441, "low": 0.2436, "close": 0.2436, "volume": 9137.0, "quote_volume": 2227.6341, "trades": 13, "taker_buy_volume": 1458.6, "taker_buy_quote": 355.49385}, {"ts": 1769284080000, "open": 0.2433, "high": 0.2433, "low": 0.2425, "close": 0.2425, "volume": 30394.4, "quote_volume": 7380.94526, "trades": 36, "taker_buy_volume": 11107.8, "taker_buy_quote": 2698.77466}, {"ts": 1769284140000, "open": 0.2424, "high": 0.2425, "low": 0.2417, "close": 0.2419, "volume": 19789.3, "quote_volume": 4792.18857, "trades": 27, "taker_buy_volume": 14318.4, "taker_buy_quote": 3468.6963}, {"ts": 1769284200000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 367.9, "quote_volume": 88.94131, "trades": 3, "taker_buy_volume": 367.9, "taker_buy_quote": 88.94131}, {"ts": 1769284260000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 148.6, "quote_volume": 35.93148, "trades": 3, "taker_buy_volume": 148.6, "taker_buy_quote": 35.93148}, {"ts": 1769284320000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 203.3, "quote_volume": 49.12065, "trades": 3, "taker_buy_volume": 79.0, "taker_buy_quote": 19.1022}, {"ts": 1769284380000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 187.5, "quote_volume": 45.28125, "trades": 1, "taker_buy_volume": 187.5, "taker_buy_quote": 45.28125}, {"ts": 1769284440000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.241, "volume": 4200.9, "quote_volume": 1012.731, "trades": 10, "taker_buy_volume": 194.7, "taker_buy_quote": 46.9227}, {"ts": 1769284500000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284560000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284620000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 414.5, "quote_volume": 99.85305, "trades": 1, "taker_buy_volume": 414.5, "taker_buy_quote": 99.85305}, {"ts": 1769284680000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 71.5, "quote_volume": 17.22435, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 17.22435}, {"ts": 1769284740000, "open": 0.241, "high": 0.2419, "low": 0.241, "close": 0.2419, "volume": 20819.9, "quote_volume": 5023.23772, "trades": 39, "taker_buy_volume": 20819.9, "taker_buy_quote": 5023.23772}, {"ts": 1769284800000, "open": 0.2425, "high": 0.2437, "low": 0.2425, "close": 0.2436, "volume": 5763.6, "quote_volume": 1400.21511, "trades": 13, "taker_buy_volume": 5763.6, "taker_buy_quote": 1400.21511}, {"ts": 1769284860000, "open": 0.2436, "high": 0.2436, "low": 0.2428, "close": 0.2432, "volume": 24250.6, "quote_volume": 5900.11041, "trades": 20, "taker_buy_volume": 981.1, "taker_buy_quote": 238.57847}, {"ts": 1769284920000, "open": 0.243, "high": 0.2431, "low": 0.2425, "close": 0.2425, "volume": 6435.6, "quote_volume": 1561.10236, "trades": 12, "taker_buy_volume": 332.9, "taker_buy_quote": 80.8947}, {"ts": 1769284980000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 7329.5, "quote_volume": 1775.57022, "trades": 6, "taker_buy_volume": 7329.5, "taker_buy_quote": 1775.57022}, {"ts": 1769285040000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 1656.1, "quote_volume": 401.32028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285100000, "open": 0.2418, "high": 0.2419, "low": 0.2416, "close": 0.2419, "volume": 13916.4, "quote_volume": 3362.88733, "trades": 18, "taker_buy_volume": 3298.9, "taker_buy_quote": 797.35993}, {"ts": 1769285160000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285220000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285280000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285340000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 14787.1, "quote_volume": 3584.31934, "trades": 4, "taker_buy_volume": 14629.7, "taker_buy_quote": 3546.16558}, {"ts": 1769285400000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285460000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285520000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285580000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285640000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285700000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285760000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285820000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285880000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 1845.0, "quote_volume": 446.16825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285940000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286000000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 297.6, "quote_volume": 71.90016, "trades": 1, "taker_buy_volume": 297.6, "taker_buy_quote": 71.90016}, {"ts": 1769286060000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286120000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 137.5, "quote_volume": 33.22, "trades": 1, "taker_buy_volume": 137.5, "taker_buy_quote": 33.22}, {"ts": 1769286180000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 326.8, "quote_volume": 78.88952, "trades": 1, "taker_buy_volume": 326.8, "taker_buy_quote": 78.88952}, {"ts": 1769286240000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 580.4, "quote_volume": 139.97874, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 106.8516}, {"ts": 1769286300000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286360000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286420000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286480000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286540000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286600000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 472.5, "quote_volume": 113.91975, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 113.91975}, {"ts": 1769286660000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286720000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286780000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286840000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 62.0, "quote_volume": 14.9482, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 14.9482}, {"ts": 1769286900000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286960000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 410.5, "quote_volume": 98.8484, "trades": 1, "taker_buy_volume": 410.5, "taker_buy_quote": 98.8484}, {"ts": 1769287020000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287080000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 25.5, "quote_volume": 6.1404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287140000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287200000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 5283.5, "quote_volume": 1272.66371, "trades": 14, "taker_buy_volume": 5283.5, "taker_buy_quote": 1272.66371}, {"ts": 1769287260000, "open": 0.2411, "high": 0.2423, "low": 0.2411, "close": 0.2423, "volume": 7814.6, "quote_volume": 1887.12417, "trades": 19, "taker_buy_volume": 7722.7, "taker_buy_quote": 1864.86599}, {"ts": 1769287320000, "open": 0.243, "high": 0.243, "low": 0.2424, "close": 0.2429, "volume": 28571.4, "quote_volume": 6937.44423, "trades": 37, "taker_buy_volume": 16753.2, "taker_buy_quote": 4067.54927}, {"ts": 1769287380000, "open": 0.2429, "high": 0.244, "low": 0.2429, "close": 0.2439, "volume": 9319.4, "quote_volume": 2269.11552, "trades": 25, "taker_buy_volume": 9319.4, "taker_buy_quote": 2269.11552}, {"ts": 1769287440000, "open": 0.2434, "high": 0.2437, "low": 0.2433, "close": 0.2437, "volume": 9432.5, "quote_volume": 2296.72778, "trades": 16, "taker_buy_volume": 6074.6, "taker_buy_quote": 1479.63879}, {"ts": 1769287500000, "open": 0.2435, "high": 0.2442, "low": 0.2435, "close": 0.2442, "volume": 12259.1, "quote_volume": 2989.62418, "trades": 22, "taker_buy_volume": 9704.6, "taker_buy_quote": 2366.99803}, {"ts": 1769287560000, "open": 0.2441, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 7003.6, "quote_volume": 1710.50144, "trades": 9, "taker_buy_volume": 6531.1, "taker_buy_quote": 1595.16419}, {"ts": 1769287620000, "open": 0.2439, "high": 0.2443, "low": 0.2437, "close": 0.2443, "volume": 10982.6, "quote_volume": 2679.51097, "trades": 15, "taker_buy_volume": 6390.6, "taker_buy_quote": 1559.82407}, {"ts": 1769287680000, "open": 0.2443, "high": 0.2448, "low": 0.2443, "close": 0.2448, "volume": 6436.8, "quote_volume": 1573.92231, "trades": 13, "taker_buy_volume": 6436.8, "taker_buy_quote": 1573.92231}, {"ts": 1769287740000, "open": 0.2446, "high": 0.2448, "low": 0.2443, "close": 0.2448, "volume": 8810.3, "quote_volume": 2154.4096, "trades": 17, "taker_buy_volume": 3630.1, "taker_buy_quote": 888.23355}, {"ts": 1769287800000, "open": 0.2445, "high": 0.2447, "low": 0.2442, "close": 0.2447, "volume": 2715.5, "quote_volume": 664.18615, "trades": 11, "taker_buy_volume": 2030.6, "taker_buy_quote": 496.756}, {"ts": 1769287860000, "open": 0.2451, "high": 0.2451, "low": 0.2447, "close": 0.2447, "volume": 771.0, "quote_volume": 188.8527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287920000, "open": 0.2445, "high": 0.2448, "low": 0.2444, "close": 0.2448, "volume": 14585.0, "quote_volume": 3566.00442, "trades": 17, "taker_buy_volume": 6427.0, "taker_buy_quote": 1572.05784}, {"ts": 1769287980000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 420.0, "quote_volume": 102.858, "trades": 1, "taker_buy_volume": 420.0, "taker_buy_quote": 102.858}, {"ts": 1769288040000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288100000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 852.0, "quote_volume": 208.4844, "trades": 2, "taker_buy_volume": 379.5, "taker_buy_quote": 92.86365}, {"ts": 1769288160000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288220000, "open": 0.2446, "high": 0.2451, "low": 0.2446, "close": 0.2451, "volume": 7283.4, "quote_volume": 1783.4603, "trades": 16, "taker_buy_volume": 7283.4, "taker_buy_quote": 1783.4603}, {"ts": 1769288280000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288340000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288400000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288460000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288520000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 472.5, "quote_volume": 115.5735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288580000, "open": 0.2445, "high": 0.245, "low": 0.2443, "close": 0.245, "volume": 6877.7, "quote_volume": 1682.13381, "trades": 15, "taker_buy_volume": 4100.3, "taker_buy_quote": 1003.35416}, {"ts": 1769288640000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288700000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288760000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288820000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 815.8, "quote_volume": 199.98691, "trades": 2, "taker_buy_volume": 815.8, "taker_buy_quote": 199.98691}, {"ts": 1769288880000, "open": 0.2453, "high": 0.2459, "low": 0.2453, "close": 0.2454, "volume": 12468.8, "quote_volume": 3061.64494, "trades": 24, "taker_buy_volume": 4337.1, "taker_buy_quote": 1064.92771}, {"ts": 1769288940000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 207.2, "quote_volume": 50.84688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289000000, "open": 0.2454, "high": 0.2457, "low": 0.2452, "close": 0.2456, "volume": 6280.8, "quote_volume": 1542.20879, "trades": 10, "taker_buy_volume": 1931.9, "taker_buy_quote": 474.5496}, {"ts": 1769289060000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289120000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 3461.8, "quote_volume": 848.77099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289180000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289240000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289300000, "open": 0.2449, "high": 0.245, "low": 0.2445, "close": 0.245, "volume": 6443.7, "quote_volume": 1577.60233, "trades": 14, "taker_buy_volume": 2881.2, "taker_buy_quote": 705.55289}, {"ts": 1769289360000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 21.2, "quote_volume": 5.194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289420000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 472.5, "quote_volume": 115.668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289480000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 359.0, "quote_volume": 87.8832, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 87.8832}, {"ts": 1769289540000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289600000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289660000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289720000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289780000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289840000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289900000, "open": 0.2449, "high": 0.2449, "low": 0.2446, "close": 0.2446, "volume": 1008.5, "quote_volume": 246.91987, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289960000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 2754.0, "quote_volume": 674.37839, "trades": 7, "taker_buy_volume": 2754.0, "taker_buy_quote": 674.37839}, {"ts": 1769290020000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290080000, "open": 0.2448, "high": 0.2452, "low": 0.2448, "close": 0.2452, "volume": 2069.6, "quote_volume": 507.01568, "trades": 4, "taker_buy_volume": 2069.6, "taker_buy_quote": 507.01568}, {"ts": 1769290140000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290200000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290260000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290320000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 1922.5, "quote_volume": 470.39083, "trades": 7, "taker_buy_volume": 717.3, "taker_buy_quote": 175.47606}, {"ts": 1769290380000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 94.5, "quote_volume": 23.14305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290440000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 94.5, "quote_volume": 23.1336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290500000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 407.3, "quote_volume": 99.80209, "trades": 5, "taker_buy_volume": 135.7, "taker_buy_quote": 33.23293}, {"ts": 1769290560000, "open": 0.2451, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 838.6, "quote_volume": 205.56921, "trades": 5, "taker_buy_volume": 82.6, "taker_buy_quote": 20.24526}, {"ts": 1769290620000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 94.5, "quote_volume": 23.14305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290680000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 94.5, "quote_volume": 23.1336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290740000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 271.6, "quote_volume": 66.48768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290800000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290860000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290920000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 661.5, "quote_volume": 161.8596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290980000, "open": 0.2445, "high": 0.2445, "low": 0.2442, "close": 0.2444, "volume": 3245.5, "quote_volume": 793.12613, "trades": 16, "taker_buy_volume": 477.9, "taker_buy_quote": 116.81754}, {"ts": 1769291040000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 2201.6, "quote_volume": 537.99544, "trades": 10, "taker_buy_volume": 1303.8, "taker_buy_quote": 318.58257}, {"ts": 1769291100000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291160000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 1039.5, "quote_volume": 254.15775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291220000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 736.8, "quote_volume": 180.1476, "trades": 4, "taker_buy_volume": 169.8, "taker_buy_quote": 41.5161}, {"ts": 1769291280000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291340000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 567.0, "quote_volume": 138.6315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291400000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291460000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291520000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 1039.5, "quote_volume": 254.00655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291580000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291640000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291700000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291760000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291820000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291880000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291940000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292000000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 675.3, "quote_volume": 164.95413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292060000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 135.6, "quote_volume": 33.09996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292120000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292180000, "open": 0.2443, "high": 0.2443, "low": 0.2437, "close": 0.2441, "volume": 14284.8, "quote_volume": 3485.8435, "trades": 37, "taker_buy_volume": 9634.5, "taker_buy_quote": 2351.65216}, {"ts": 1769292240000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 434.2, "quote_volume": 106.00743, "trades": 7, "taker_buy_volume": 97.6, "taker_buy_quote": 23.83392}, {"ts": 1769292300000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292360000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 1228.5, "quote_volume": 299.74455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292420000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 299.8, "quote_volume": 73.12122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292480000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292540000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2435, "volume": 1591.6, "quote_volume": 387.70625, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292600000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 94.5, "quote_volume": 23.0202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292660000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 667.0, "quote_volume": 162.3478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292720000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292780000, "open": 0.2438, "high": 0.2455, "low": 0.2438, "close": 0.2451, "volume": 24344.1, "quote_volume": 5953.14314, "trades": 71, "taker_buy_volume": 18928.4, "taker_buy_quote": 4628.2711}, {"ts": 1769292840000, "open": 0.2455, "high": 0.2466, "low": 0.2455, "close": 0.2458, "volume": 23714.2, "quote_volume": 5834.98805, "trades": 60, "taker_buy_volume": 7999.7, "taker_buy_quote": 1968.92262}, {"ts": 1769292900000, "open": 0.2448, "high": 0.2448, "low": 0.2444, "close": 0.2444, "volume": 2468.3, "quote_volume": 603.72426, "trades": 7, "taker_buy_volume": 1523.3, "taker_buy_quote": 372.67176}, {"ts": 1769292960000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293020000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293080000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 714.1, "quote_volume": 174.19208, "trades": 2, "taker_buy_volume": 241.6, "taker_buy_quote": 58.90208}, {"ts": 1769293140000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293200000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293260000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293320000, "open": 0.2433, "high": 0.2434, "low": 0.2428, "close": 0.2429, "volume": 10336.6, "quote_volume": 2511.14429, "trades": 18, "taker_buy_volume": 3743.1, "taker_buy_quote": 909.12305}, {"ts": 1769293380000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 618.2, "quote_volume": 150.18146, "trades": 3, "taker_buy_volume": 618.2, "taker_buy_quote": 150.18146}, {"ts": 1769293440000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293500000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293560000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293620000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 571.4, "quote_volume": 138.70537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293680000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293740000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293800000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293860000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293920000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 280.0, "quote_volume": 68.124, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 68.124}, {"ts": 1769293980000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294040000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294100000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294160000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294220000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294280000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294340000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294400000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294460000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294520000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294580000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294640000, "open": 0.2433, "high": 0.2433, "low": 0.242, "close": 0.2425, "volume": 62294.0, "quote_volume": 15118.07868, "trades": 30, "taker_buy_volume": 472.9, "taker_buy_quote": 114.69961}, {"ts": 1769294700000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 519.5, "quote_volume": 125.9268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294760000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294820000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294880000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294940000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295000000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295060000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295120000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295180000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295240000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295300000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295360000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 23.4, "quote_volume": 5.66982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295420000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 327.9, "quote_volume": 79.41872, "trades": 5, "taker_buy_volume": 263.9, "taker_buy_quote": 63.91658}, {"ts": 1769295480000, "open": 0.2421, "high": 0.2421, "low": 0.2418, "close": 0.2418, "volume": 5767.3, "quote_volume": 1395.07202, "trades": 12, "taker_buy_volume": 3126.0, "taker_buy_quote": 755.88564}, {"ts": 1769295540000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 41.6, "quote_volume": 10.06306, "trades": 2, "taker_buy_volume": 41.6, "taker_buy_quote": 10.06306}, {"ts": 1769295600000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 50.7, "quote_volume": 12.2754, "trades": 2, "taker_buy_volume": 50.7, "taker_buy_quote": 12.2754}, {"ts": 1769295660000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295720000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295780000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 56.0, "quote_volume": 13.56559, "trades": 2, "taker_buy_volume": 56.0, "taker_buy_quote": 13.56559}, {"ts": 1769295840000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295900000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 247.7, "quote_volume": 60.02185, "trades": 4, "taker_buy_volume": 130.7, "taker_buy_quote": 31.67275}, {"ts": 1769295960000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296020000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296080000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296140000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 49.5, "quote_volume": 11.97819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296200000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296260000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296320000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 33.3, "quote_volume": 8.05527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296380000, "open": 0.2418, "high": 0.2421, "low": 0.2416, "close": 0.2421, "volume": 9466.3, "quote_volume": 2289.2912, "trades": 49, "taker_buy_volume": 7724.4, "taker_buy_quote": 1868.32803}, {"ts": 1769296440000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 49.7, "quote_volume": 12.03734, "trades": 2, "taker_buy_volume": 49.7, "taker_buy_quote": 12.03734}, {"ts": 1769296500000, "open": 0.2423, "high": 0.2423, "low": 0.2419, "close": 0.2419, "volume": 1604.6, "quote_volume": 388.33181, "trades": 12, "taker_buy_volume": 41.5, "taker_buy_quote": 10.05545}, {"ts": 1769296560000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 58.7, "quote_volume": 14.19953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296620000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 82.8, "quote_volume": 20.0169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296680000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 1124.3, "quote_volume": 271.85574, "trades": 3, "taker_buy_volume": 1124.3, "taker_buy_quote": 271.85574}, {"ts": 1769296740000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296800000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296860000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296920000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 472.5, "quote_volume": 114.20325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296980000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 902.8, "quote_volume": 217.99559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297040000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 695.2, "quote_volume": 167.79901, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297100000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 196.2, "quote_volume": 47.34306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297160000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297220000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 3084.1, "quote_volume": 744.59186, "trades": 12, "taker_buy_volume": 2611.6, "taker_buy_quote": 630.53036}, {"ts": 1769297280000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 1954.1, "quote_volume": 471.68498, "trades": 10, "taker_buy_volume": 1134.0, "taker_buy_quote": 273.7476}, {"ts": 1769297340000, "open": 0.2414, "high": 0.2417, "low": 0.2414, "close": 0.2416, "volume": 8863.1, "quote_volume": 2140.3002, "trades": 34, "taker_buy_volume": 7483.0, "taker_buy_quote": 1807.14406}, {"ts": 1769297400000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297460000, "open": 0.2413, "high": 0.242, "low": 0.2413, "close": 0.242, "volume": 10784.0, "quote_volume": 2606.95809, "trades": 41, "taker_buy_volume": 10530.1, "taker_buy_quote": 2545.69202}, {"ts": 1769297520000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 3130.7, "quote_volume": 758.32786, "trades": 11, "taker_buy_volume": 3130.7, "taker_buy_quote": 758.32786}, {"ts": 1769297580000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297640000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 49.6, "quote_volume": 12.00816, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 12.00816}, {"ts": 1769297700000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 26.8, "quote_volume": 6.4856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297760000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 487.1, "quote_volume": 117.8782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297820000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 123.4, "quote_volume": 29.85046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297880000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297940000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298000000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298060000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 41.5, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298120000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298180000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298240000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 94.5, "quote_volume": 22.84065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298300000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 284.4, "quote_volume": 68.71104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298360000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298420000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298480000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 265.0, "quote_volume": 64.00165, "trades": 3, "taker_buy_volume": 265.0, "taker_buy_quote": 64.00165}, {"ts": 1769298540000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 185.8, "quote_volume": 44.91201, "trades": 3, "taker_buy_volume": 185.8, "taker_buy_quote": 44.91201}, {"ts": 1769298600000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298660000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298720000, "open": 0.2418, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 2385.5, "quote_volume": 576.97302, "trades": 10, "taker_buy_volume": 2208.5, "taker_buy_quote": 534.17442}, {"ts": 1769298780000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298840000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298900000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 775.3, "quote_volume": 187.46754, "trades": 3, "taker_buy_volume": 775.3, "taker_buy_quote": 187.46754}, {"ts": 1769298960000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 177.1, "quote_volume": 42.80507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299020000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 112.1, "quote_volume": 27.09457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299080000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 372.6, "quote_volume": 90.02016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299140000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 177.1, "quote_volume": 42.78736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299200000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 124.5, "quote_volume": 30.1041, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 30.1041}, {"ts": 1769299260000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 41.3, "quote_volume": 9.9946, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 9.9946}, {"ts": 1769299320000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299380000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 177.1, "quote_volume": 42.84049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299440000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 41.5, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299500000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299560000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 177.1, "quote_volume": 42.80507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299620000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 41.5, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0347}, {"ts": 1769299680000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 471.4, "quote_volume": 114.11349, "trades": 7, "taker_buy_volume": 471.4, "taker_buy_quote": 114.11349}, {"ts": 1769299740000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 250.1, "quote_volume": 60.57422, "trades": 2, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0513}, {"ts": 1769299800000, "open": 0.2422, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 24178.2, "quote_volume": 5858.24259, "trades": 8, "taker_buy_volume": 3300.5, "taker_buy_quote": 799.6639}, {"ts": 1769299860000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 66.0, "quote_volume": 15.9852, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 15.9852}, {"ts": 1769299920000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 84.8, "quote_volume": 20.51726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299980000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300040000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300100000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 211.2, "quote_volume": 51.1104, "trades": 1, "taker_buy_volume": 211.2, "taker_buy_quote": 51.1104}, {"ts": 1769300160000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300220000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300280000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300340000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 1699.4, "quote_volume": 410.91492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300400000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300460000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 450.7, "quote_volume": 108.90073, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300520000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300580000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 137.5, "quote_volume": 33.1925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300640000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300700000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 2648.6, "quote_volume": 638.89282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300760000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 14006.6, "quote_volume": 3376.06524, "trades": 29, "taker_buy_volume": 9738.5, "taker_buy_quote": 2347.60753}, {"ts": 1769300820000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 41.6, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.03392}, {"ts": 1769300880000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300940000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301000000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301060000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 1221.3, "quote_volume": 294.57756, "trades": 1, "taker_buy_volume": 1221.3, "taker_buy_quote": 294.57756}, {"ts": 1769301120000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301180000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 472.5, "quote_volume": 113.967, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 113.967}, {"ts": 1769301240000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301300000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301360000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301420000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 74.9, "quote_volume": 18.05839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301480000, "open": 0.241, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 2547.4, "quote_volume": 613.88539, "trades": 13, "taker_buy_volume": 1989.3, "taker_buy_quote": 479.38769}, {"ts": 1769301540000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 1469.2, "quote_volume": 354.37564, "trades": 8, "taker_buy_volume": 1469.2, "taker_buy_quote": 354.37564}, {"ts": 1769301600000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 769.6, "quote_volume": 185.65723, "trades": 4, "taker_buy_volume": 769.6, "taker_buy_quote": 185.65723}, {"ts": 1769301660000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 41.6, "quote_volume": 10.04224, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.04224}, {"ts": 1769301720000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301780000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301840000, "open": 0.2415, "high": 0.2419, "low": 0.2415, "close": 0.2419, "volume": 1446.7, "quote_volume": 349.66737, "trades": 6, "taker_buy_volume": 1446.7, "taker_buy_quote": 349.66737}, {"ts": 1769301900000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 350.7, "quote_volume": 84.89087, "trades": 4, "taker_buy_volume": 82.9, "taker_buy_quote": 20.06594}, {"ts": 1769301960000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 27.6, "quote_volume": 6.6792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302020000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 1242.1, "quote_volume": 300.96914, "trades": 6, "taker_buy_volume": 1242.1, "taker_buy_quote": 300.96914}, {"ts": 1769302080000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 280.5, "quote_volume": 68.0493, "trades": 2, "taker_buy_volume": 280.5, "taker_buy_quote": 68.0493}, {"ts": 1769302140000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 41.5, "quote_volume": 10.07205, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.07205}, {"ts": 1769302200000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 41.5, "quote_volume": 10.0762, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0762}, {"ts": 1769302260000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.243, "volume": 719.6, "quote_volume": 174.87506, "trades": 4, "taker_buy_volume": 247.1, "taker_buy_quote": 60.05756}, {"ts": 1769302320000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 333.0, "quote_volume": 80.919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302380000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 177.1, "quote_volume": 43.01759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302440000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 1650.1, "quote_volume": 400.74433, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302500000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302560000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302620000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302680000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302740000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 177.1, "quote_volume": 43.0353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302800000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302860000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302920000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 1101.9, "quote_volume": 267.75045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302980000, "open": 0.243, "high": 0.243, "low": 0.2427, "close": 0.2427, "volume": 1140.8, "quote_volume": 277.02456, "trades": 7, "taker_buy_volume": 194.9, "taker_buy_quote": 47.3607}, {"ts": 1769303040000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 330.1, "quote_volume": 80.11527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303100000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303160000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 41.3, "quote_volume": 10.01938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303220000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 133.4, "quote_volume": 32.37618, "trades": 1, "taker_buy_volume": 133.4, "taker_buy_quote": 32.37618}, {"ts": 1769303280000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2429, "volume": 965.8, "quote_volume": 234.41205, "trades": 5, "taker_buy_volume": 965.8, "taker_buy_quote": 234.41205}, {"ts": 1769303340000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303400000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303460000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 41.3, "quote_volume": 10.02764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303520000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 41.3, "quote_volume": 10.02351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303580000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303640000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303700000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303760000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303820000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 82.6, "quote_volume": 20.03463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303880000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 61.6, "quote_volume": 14.938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303940000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 41.3, "quote_volume": 10.01938, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 10.01938}, {"ts": 1769304000000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304060000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304120000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304180000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304240000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304300000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304360000, "open": 0.2427, "high": 0.2428, "low": 0.2419, "close": 0.2419, "volume": 13945.3, "quote_volume": 3376.91206, "trades": 38, "taker_buy_volume": 472.5, "taker_buy_quote": 114.67988}, {"ts": 1769304420000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 929.1, "quote_volume": 224.83858, "trades": 4, "taker_buy_volume": 929.1, "taker_buy_quote": 224.83858}, {"ts": 1769304480000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 41.4, "quote_volume": 10.02294, "trades": 1, "taker_buy_volume": 41.4, "taker_buy_quote": 10.02294}, {"ts": 1769304540000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304600000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304660000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 177.1, "quote_volume": 42.82278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304720000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 1077.3, "quote_volume": 260.69231, "trades": 5, "taker_buy_volume": 1077.3, "taker_buy_quote": 260.69231}, {"ts": 1769304780000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2417, "volume": 3978.6, "quote_volume": 960.94221, "trades": 13, "taker_buy_volume": 975.9, "taker_buy_quote": 235.78159}, {"ts": 1769304840000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 129.2, "quote_volume": 31.20553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304900000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 443.4, "quote_volume": 107.03676, "trades": 12, "taker_buy_volume": 273.0, "taker_buy_quote": 65.9022}, {"ts": 1769304960000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305020000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 472.5, "quote_volume": 114.0615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305080000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 913.9, "quote_volume": 220.61546, "trades": 3, "taker_buy_volume": 913.9, "taker_buy_quote": 220.61546}, {"ts": 1769305140000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305200000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305260000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 41.5, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0264}, {"ts": 1769305320000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 41.5, "quote_volume": 10.03055, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.03055}, {"ts": 1769305380000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305440000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 855.1, "quote_volume": 206.5539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305500000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 2162.4, "quote_volume": 522.72647, "trades": 5, "taker_buy_volume": 2162.4, "taker_buy_quote": 522.72647}, {"ts": 1769305560000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305620000, "open": 0.2417, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 1161.2, "quote_volume": 280.68767, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 114.2505}, {"ts": 1769305680000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305740000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305800000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305860000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305920000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 1116.5, "quote_volume": 269.75903, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305980000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306040000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306100000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306160000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 564.1, "quote_volume": 136.34297, "trades": 2, "taker_buy_volume": 564.1, "taker_buy_quote": 136.34297}, {"ts": 1769306220000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306280000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 156.1, "quote_volume": 37.74913, "trades": 2, "taker_buy_volume": 156.1, "taker_buy_quote": 37.74913}, {"ts": 1769306340000, "open": 0.242, "high": 0.2423, "low": 0.242, "close": 0.2423, "volume": 2151.2, "quote_volume": 521.01233, "trades": 8, "taker_buy_volume": 2151.2, "taker_buy_quote": 521.01233}, {"ts": 1769306400000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306460000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 1838.0, "quote_volume": 445.58258, "trades": 6, "taker_buy_volume": 113.6, "taker_buy_quote": 27.54077}, {"ts": 1769306520000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 255.9, "quote_volume": 62.03016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306580000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306640000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306700000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 1285.2, "quote_volume": 311.98343, "trades": 12, "taker_buy_volume": 728.7, "taker_buy_quote": 176.91542}, {"ts": 1769306760000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306820000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306880000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306940000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307000000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 253.2, "quote_volume": 61.46977, "trades": 3, "taker_buy_volume": 181.3, "taker_buy_quote": 44.01964}, {"ts": 1769307060000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 912.2, "quote_volume": 221.48216, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 114.723}, {"ts": 1769307120000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 823.7, "quote_volume": 199.9675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307180000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307240000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307300000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307360000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2423, "volume": 3352.2, "quote_volume": 812.51057, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307420000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 114.7, "quote_volume": 27.78034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307480000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 82.8, "quote_volume": 20.04174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307540000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307600000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 124.2, "quote_volume": 30.03156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307660000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 4233.7, "quote_volume": 1021.75846, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307720000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307780000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307840000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307900000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 750.6, "quote_volume": 181.16703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307960000, "open": 0.2414, "high": 0.2415, "low": 0.2412, "close": 0.2415, "volume": 1668.3, "quote_volume": 402.6124, "trades": 18, "taker_buy_volume": 985.0, "taker_buy_quote": 237.70179}, {"ts": 1769308020000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308080000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 36.6, "quote_volume": 8.83524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308140000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 472.5, "quote_volume": 114.0615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308200000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 1597.8, "quote_volume": 386.18411, "trades": 11, "taker_buy_volume": 1597.8, "taker_buy_quote": 386.18411}, {"ts": 1769308260000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 41.5, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0347}, {"ts": 1769308320000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 41.5, "quote_volume": 10.03885, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.03885}, {"ts": 1769308380000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308440000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 1119.2, "quote_volume": 270.95332, "trades": 9, "taker_buy_volume": 1119.2, "taker_buy_quote": 270.95332}, {"ts": 1769308500000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308560000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 986.4, "quote_volume": 238.95747, "trades": 3, "taker_buy_volume": 986.4, "taker_buy_quote": 238.95747}, {"ts": 1769308620000, "open": 0.2424, "high": 0.2427, "low": 0.2424, "close": 0.2427, "volume": 4476.7, "quote_volume": 1085.8466, "trades": 12, "taker_buy_volume": 4476.7, "taker_buy_quote": 1085.8466}, {"ts": 1769308680000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 47.3, "quote_volume": 11.48031, "trades": 2, "taker_buy_volume": 47.3, "taker_buy_quote": 11.48031}, {"ts": 1769308740000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 335.2, "quote_volume": 81.38671, "trades": 4, "taker_buy_volume": 42.8, "taker_buy_quote": 10.39199}, {"ts": 1769308800000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 1112.3, "quote_volume": 270.1689, "trades": 6, "taker_buy_volume": 512.3, "taker_buy_quote": 124.43767}, {"ts": 1769308860000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 251.7, "quote_volume": 61.10863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308920000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 513.8, "quote_volume": 124.64788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308980000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309040000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 1788.2, "quote_volume": 433.20273, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309100000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309160000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309220000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309280000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309340000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309400000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 240.6, "quote_volume": 58.2252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309460000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309520000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 82.8, "quote_volume": 20.05002, "trades": 2, "taker_buy_volume": 82.8, "taker_buy_quote": 20.05002}, {"ts": 1769309580000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309640000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 41.4, "quote_volume": 10.02294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309700000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 555.3, "quote_volume": 134.33121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309760000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 514.0, "quote_volume": 124.2852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309820000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 2972.0, "quote_volume": 718.37965, "trades": 4, "taker_buy_volume": 1985.5, "taker_buy_quote": 479.89535}, {"ts": 1769309880000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 24.8, "quote_volume": 5.99664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309940000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 41.5, "quote_volume": 10.03885, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.03885}, {"ts": 1769310000000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310060000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310120000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310180000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310240000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310300000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310360000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310420000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310480000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310540000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310600000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 396.8, "quote_volume": 96.0256, "trades": 2, "taker_buy_volume": 396.8, "taker_buy_quote": 96.0256}, {"ts": 1769310660000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 381.0, "quote_volume": 92.202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310720000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310780000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310840000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 41.5, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310900000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 83.0, "quote_volume": 20.05695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310960000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 514.0, "quote_volume": 124.131, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 114.10875}, {"ts": 1769311020000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311080000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311140000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311200000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 156.6, "quote_volume": 37.79173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311260000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 83.1, "quote_volume": 20.03956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311320000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 849.8, "quote_volume": 204.75039, "trades": 5, "taker_buy_volume": 294.1, "taker_buy_quote": 70.8781}, {"ts": 1769311380000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 298.4, "quote_volume": 71.88456, "trades": 1, "taker_buy_volume": 298.4, "taker_buy_quote": 71.88456}, {"ts": 1769311440000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311500000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 333.3, "quote_volume": 80.3878, "trades": 3, "taker_buy_volume": 333.3, "taker_buy_quote": 80.3878}, {"ts": 1769311560000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311620000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311680000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 5493.0, "quote_volume": 1324.22218, "trades": 9, "taker_buy_volume": 5075.9, "taker_buy_quote": 1223.74279}, {"ts": 1769311740000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311800000, "open": 0.2409, "high": 0.2409, "low": 0.2401, "close": 0.2403, "volume": 5747.6, "quote_volume": 1382.09836, "trades": 22, "taker_buy_volume": 3239.3, "taker_buy_quote": 778.1954}, {"ts": 1769311860000, "open": 0.2404, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 1372.0, "quote_volume": 329.82752, "trades": 7, "taker_buy_volume": 787.9, "taker_buy_quote": 189.41533}, {"ts": 1769311920000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 58.3, "quote_volume": 14.02864, "trades": 2, "taker_buy_volume": 58.3, "taker_buy_quote": 14.02864}, {"ts": 1769311980000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 105.4, "quote_volume": 25.35924, "trades": 2, "taker_buy_volume": 52.7, "taker_buy_quote": 12.67962}, {"ts": 1769312040000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 48.0, "quote_volume": 11.5536, "trades": 2, "taker_buy_volume": 48.0, "taker_buy_quote": 11.5536}, {"ts": 1769312100000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 43.4, "quote_volume": 10.45072, "trades": 2, "taker_buy_volume": 43.4, "taker_buy_quote": 10.45072}, {"ts": 1769312160000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 83.2, "quote_volume": 20.04704, "trades": 2, "taker_buy_volume": 83.2, "taker_buy_quote": 20.04704}, {"ts": 1769312220000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312280000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312340000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02976}, {"ts": 1769312400000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2414, "volume": 28608.6, "quote_volume": 6900.4341, "trades": 13, "taker_buy_volume": 28608.6, "taker_buy_quote": 6900.4341}, {"ts": 1769312460000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312520000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 109.1, "quote_volume": 26.34765, "trades": 2, "taker_buy_volume": 109.1, "taker_buy_quote": 26.34765}, {"ts": 1769312580000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 671.7, "quote_volume": 162.14838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312640000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312700000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.6, "quote_volume": 10.03808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312760000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312820000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 472.5, "quote_volume": 114.01425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312880000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 986.6, "quote_volume": 238.01517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312940000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313000000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313060000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 472.5, "quote_volume": 113.967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313120000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313180000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313240000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313300000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313360000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313420000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313480000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313540000, "open": 0.2411, "high": 0.2411, "low": 0.2406, "close": 0.2406, "volume": 6145.8, "quote_volume": 1479.95375, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313600000, "open": 0.2406, "high": 0.2406, "low": 0.2404, "close": 0.2404, "volume": 125.1, "quote_volume": 30.08655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313660000, "open": 0.2406, "high": 0.241, "low": 0.2406, "close": 0.241, "volume": 3640.5, "quote_volume": 876.74885, "trades": 11, "taker_buy_volume": 3640.5, "taker_buy_quote": 876.74885}, {"ts": 1769313720000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 41.6, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.0256}, {"ts": 1769313780000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313840000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 2168.8, "quote_volume": 522.89768, "trades": 4, "taker_buy_volume": 2168.8, "taker_buy_quote": 522.89768}, {"ts": 1769313900000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 27.6, "quote_volume": 6.65712, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 6.65712}, {"ts": 1769313960000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2414, "volume": 1266.4, "quote_volume": 305.67113, "trades": 8, "taker_buy_volume": 1266.4, "taker_buy_quote": 305.67113}, {"ts": 1769314020000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.5, "quote_volume": 10.01395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314080000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 471.0, "quote_volume": 113.6994, "trades": 1, "taker_buy_volume": 471.0, "taker_buy_quote": 113.6994}, {"ts": 1769314140000, "open": 0.2415, "high": 0.2415, "low": 0.2409, "close": 0.2409, "volume": 7082.4, "quote_volume": 1708.29798, "trades": 16, "taker_buy_volume": 111.8, "taker_buy_quote": 26.9997}, {"ts": 1769314200000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314260000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314320000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 555.7, "quote_volume": 133.76115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314380000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 4321.1, "quote_volume": 1040.06096, "trades": 7, "taker_buy_volume": 4279.5, "taker_buy_quote": 1030.052}, {"ts": 1769314440000, "open": 0.2406, "high": 0.2406, "low": 0.2404, "close": 0.2404, "volume": 169.6, "quote_volume": 40.79328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314500000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314560000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314620000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314680000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314740000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314800000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314860000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 472.5, "quote_volume": 113.589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314920000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314980000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315040000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315100000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315160000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 7608.8, "quote_volume": 1827.23058, "trades": 15, "taker_buy_volume": 236.8, "taker_buy_quote": 56.90304}, {"ts": 1769315220000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 138.9, "quote_volume": 33.36378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315280000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 1510.7, "quote_volume": 363.2234, "trades": 8, "taker_buy_volume": 1510.7, "taker_buy_quote": 363.2234}, {"ts": 1769315340000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315400000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 1105.5, "quote_volume": 265.97759, "trades": 5, "taker_buy_volume": 617.6, "taker_buy_quote": 148.59039}, {"ts": 1769315460000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315520000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 1014.5, "quote_volume": 244.44041, "trades": 8, "taker_buy_volume": 1014.5, "taker_buy_quote": 244.44041}, {"ts": 1769315580000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315640000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 90.7, "quote_volume": 21.8587, "trades": 2, "taker_buy_volume": 90.7, "taker_buy_quote": 21.8587}, {"ts": 1769315700000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315760000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315820000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315880000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315940000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316000000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316060000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316120000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 242.6, "quote_volume": 58.44234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316180000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316240000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316300000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 124.9, "quote_volume": 30.08841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316360000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316420000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316480000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316540000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316600000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316660000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316720000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 41.7, "quote_volume": 10.04136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316780000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316840000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 41.7, "quote_volume": 10.03719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316900000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 41.7, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316960000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317020000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 3316.1, "quote_volume": 797.85366, "trades": 6, "taker_buy_volume": 3316.1, "taker_buy_quote": 797.85366}, {"ts": 1769317080000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317140000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 125.1, "quote_volume": 30.07404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317200000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317260000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317320000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317380000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317440000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317500000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 41.7, "quote_volume": 10.02468, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02468}, {"ts": 1769317560000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317620000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317680000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 212.3, "quote_volume": 51.0666, "trades": 5, "taker_buy_volume": 212.3, "taker_buy_quote": 51.0666}, {"ts": 1769317740000, "open": 0.2406, "high": 0.2409, "low": 0.2406, "close": 0.2409, "volume": 2147.0, "quote_volume": 516.92124, "trades": 13, "taker_buy_volume": 2147.0, "taker_buy_quote": 516.92124}, {"ts": 1769317800000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 438.1, "quote_volume": 105.53829, "trades": 3, "taker_buy_volume": 438.1, "taker_buy_quote": 105.53829}, {"ts": 1769317860000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317920000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 1379.5, "quote_volume": 332.1836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317980000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318040000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 1536.5, "quote_volume": 370.0883, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318100000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318160000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318220000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318280000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318340000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 41.7, "quote_volume": 10.03719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318400000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 31.1, "quote_volume": 7.48266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318460000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318520000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 70.6, "quote_volume": 16.98636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318580000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318640000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318700000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318760000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318820000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318880000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318940000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319000000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319060000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319120000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 675.0, "quote_volume": 162.3375, "trades": 3, "taker_buy_volume": 259.2, "taker_buy_quote": 62.3376}, {"ts": 1769319180000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 41.7, "quote_volume": 10.02468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319240000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 124.9, "quote_volume": 30.001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319300000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.7, "quote_volume": 10.02051, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02051}, {"ts": 1769319360000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319420000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319480000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319540000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319600000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319660000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319720000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319780000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319840000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319900000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319960000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 2150.9, "quote_volume": 516.91566, "trades": 6, "taker_buy_volume": 71.4, "taker_buy_quote": 17.16456}, {"ts": 1769320020000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320080000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320140000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320200000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 45.7, "quote_volume": 10.98628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320260000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320320000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 77.9, "quote_volume": 18.71937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320380000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320440000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 472.5, "quote_volume": 113.589, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 113.589}, {"ts": 1769320500000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320560000, "open": 0.2405, "high": 0.2408, "low": 0.2405, "close": 0.2406, "volume": 4809.3, "quote_volume": 1157.24747, "trades": 19, "taker_buy_volume": 3372.9, "taker_buy_quote": 811.6538}, {"ts": 1769320620000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320680000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320740000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320800000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 41.7, "quote_volume": 10.03719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320860000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 41.7, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320920000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320980000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321040000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321100000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321160000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 489.9, "quote_volume": 117.77196, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321220000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321280000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 509.4, "quote_volume": 122.40513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321340000, "open": 0.2404, "high": 0.2406, "low": 0.2404, "close": 0.2406, "volume": 263.5, "quote_volume": 63.38559, "trades": 3, "taker_buy_volume": 263.5, "taker_buy_quote": 63.38559}, {"ts": 1769321400000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321460000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321520000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.7, "quote_volume": 10.02051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321580000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321640000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321700000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 103.2, "quote_volume": 24.79896, "trades": 2, "taker_buy_volume": 103.2, "taker_buy_quote": 24.79896}, {"ts": 1769321760000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 683.1, "quote_volume": 164.14893, "trades": 1, "taker_buy_volume": 683.1, "taker_buy_quote": 164.14893}, {"ts": 1769321820000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321880000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 950.8, "quote_volume": 228.29125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321940000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322000000, "open": 0.2403, "high": 0.2406, "low": 0.2403, "close": 0.2406, "volume": 1260.9, "quote_volume": 303.27176, "trades": 10, "taker_buy_volume": 1260.9, "taker_buy_quote": 303.27176}, {"ts": 1769322060000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322120000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322180000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 21.5, "quote_volume": 5.17075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322240000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322300000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322360000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322420000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322480000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322540000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322600000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322660000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 2524.6, "quote_volume": 607.31222, "trades": 7, "taker_buy_volume": 1402.5, "taker_buy_quote": 337.35267}, {"ts": 1769322720000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322780000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 840.7, "quote_volume": 202.58369, "trades": 8, "taker_buy_volume": 840.7, "taker_buy_quote": 202.58369}, {"ts": 1769322840000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322900000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322960000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323020000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 66.6, "quote_volume": 16.03728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323080000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 472.5, "quote_volume": 113.778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323140000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323200000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 1311.9, "quote_volume": 315.90552, "trades": 1, "taker_buy_volume": 1311.9, "taker_buy_quote": 315.90552}, {"ts": 1769323260000, "open": 0.2409, "high": 0.2412, "low": 0.2409, "close": 0.2412, "volume": 269.3, "quote_volume": 64.9302, "trades": 4, "taker_buy_volume": 269.3, "taker_buy_quote": 64.9302}, {"ts": 1769323320000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 41.6, "quote_volume": 10.02976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323380000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 83.2, "quote_volume": 20.04704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323440000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323500000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323560000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323620000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 1069.4, "quote_volume": 257.66571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323680000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 41.6, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323740000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 329.6, "quote_volume": 79.4336, "trades": 3, "taker_buy_volume": 329.6, "taker_buy_quote": 79.4336}, {"ts": 1769323800000, "open": 0.2411, "high": 0.2414, "low": 0.2411, "close": 0.2414, "volume": 4327.2, "quote_volume": 1044.14388, "trades": 11, "taker_buy_volume": 4327.2, "taker_buy_quote": 1044.14388}, {"ts": 1769323860000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 43.3, "quote_volume": 10.45262, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 10.45262}, {"ts": 1769323920000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 1464.9, "quote_volume": 353.23464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323980000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324040000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324100000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 83.2, "quote_volume": 20.04704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324160000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324220000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324280000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324340000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324400000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 566.6, "quote_volume": 136.43311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324460000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 98.6, "quote_volume": 23.71747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324520000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 1028.4, "quote_volume": 247.17594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324580000, "open": 0.2404, "high": 0.2408, "low": 0.2404, "close": 0.2408, "volume": 7577.9, "quote_volume": 1822.80938, "trades": 14, "taker_buy_volume": 7577.9, "taker_buy_quote": 1822.80938}, {"ts": 1769324640000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324700000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324760000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324820000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324880000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 24.1, "quote_volume": 5.79846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324940000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325000000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325060000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325120000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325180000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325240000, "open": 0.2405, "high": 0.2405, "low": 0.2396, "close": 0.2396, "volume": 3100.4, "quote_volume": 743.86251, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325300000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 3200.3, "quote_volume": 766.73272, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325360000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325420000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 295.7, "quote_volume": 70.87929, "trades": 1, "taker_buy_volume": 295.7, "taker_buy_quote": 70.87929}, {"ts": 1769325480000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325540000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325600000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325660000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325720000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 1152.9, "quote_volume": 276.48762, "trades": 6, "taker_buy_volume": 263.9, "taker_buy_quote": 63.30542}, {"ts": 1769325780000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325840000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325900000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325960000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 514.4, "quote_volume": 123.54634, "trades": 5, "taker_buy_volume": 514.4, "taker_buy_quote": 123.54634}, {"ts": 1769326020000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326080000, "open": 0.2402, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 939.5, "quote_volume": 225.87743, "trades": 12, "taker_buy_volume": 939.5, "taker_buy_quote": 225.87743}, {"ts": 1769326140000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326200000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326260000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326320000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 103.9, "quote_volume": 24.98795, "trades": 1, "taker_buy_volume": 103.9, "taker_buy_quote": 24.98795}, {"ts": 1769326380000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326440000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326500000, "open": 0.2406, "high": 0.2414, "low": 0.2406, "close": 0.2413, "volume": 11446.8, "quote_volume": 2759.27895, "trades": 29, "taker_buy_volume": 8597.4, "taker_buy_quote": 2071.4655}, {"ts": 1769326560000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 1176.4, "quote_volume": 284.07234, "trades": 10, "taker_buy_volume": 1176.4, "taker_buy_quote": 284.07234}, {"ts": 1769326620000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326680000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 41.5, "quote_volume": 10.02225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326740000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326800000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 28.1, "quote_volume": 6.78615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326860000, "open": 0.2416, "high": 0.242, "low": 0.2416, "close": 0.2418, "volume": 3136.8, "quote_volume": 758.58723, "trades": 14, "taker_buy_volume": 2568.5, "taker_buy_quote": 621.17229}, {"ts": 1769326920000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 1596.9, "quote_volume": 386.13042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326980000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327040000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327100000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 306.4, "quote_volume": 74.11816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327160000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327220000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 33.1, "quote_volume": 8.00689, "trades": 1, "taker_buy_volume": 33.1, "taker_buy_quote": 8.00689}, {"ts": 1769327280000, "open": 0.2418, "high": 0.2418, "low": 0.241, "close": 0.2411, "volume": 17089.2, "quote_volume": 4126.42185, "trades": 29, "taker_buy_volume": 1369.8, "taker_buy_quote": 330.25878}, {"ts": 1769327340000, "open": 0.2412, "high": 0.2419, "low": 0.2412, "close": 0.2418, "volume": 5099.6, "quote_volume": 1230.68939, "trades": 25, "taker_buy_volume": 5010.7, "taker_buy_quote": 1209.21115}, {"ts": 1769327400000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327460000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327520000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 1048.0, "quote_volume": 253.3016, "trades": 3, "taker_buy_volume": 409.5, "taker_buy_quote": 98.97615}, {"ts": 1769327580000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327640000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 986.5, "quote_volume": 238.38565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327700000, "open": 0.2417, "high": 0.242, "low": 0.2417, "close": 0.242, "volume": 2564.5, "quote_volume": 620.02549, "trades": 9, "taker_buy_volume": 2564.5, "taker_buy_quote": 620.02549}, {"ts": 1769327760000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327820000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327880000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327940000, "open": 0.2417, "high": 0.242, "low": 0.2417, "close": 0.2419, "volume": 3013.2, "quote_volume": 728.76951, "trades": 10, "taker_buy_volume": 2930.1, "taker_buy_quote": 708.66762}, {"ts": 1769328000000, "open": 0.2419, "high": 0.2419, "low": 0.2412, "close": 0.2412, "volume": 1442.7, "quote_volume": 348.51464, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328060000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 1652.1, "quote_volume": 398.65589, "trades": 9, "taker_buy_volume": 1652.1, "taker_buy_quote": 398.65589}, {"ts": 1769328120000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328180000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328240000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 472.5, "quote_volume": 114.0615, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 114.0615}, {"ts": 1769328300000, "open": 0.2415, "high": 0.2419, "low": 0.2415, "close": 0.2419, "volume": 349.6, "quote_volume": 84.5267, "trades": 6, "taker_buy_volume": 349.6, "taker_buy_quote": 84.5267}, {"ts": 1769328360000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328420000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 304.2, "quote_volume": 73.55141, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328480000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 195.3, "quote_volume": 47.20401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328540000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328600000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328660000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328720000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328780000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328840000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328900000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 472.5, "quote_volume": 114.20325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328960000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329020000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 41.5, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329080000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329140000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 166.0, "quote_volume": 40.089, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 30.06675}, {"ts": 1769329200000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329260000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329320000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 627.8, "quote_volume": 151.55092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329380000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329440000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 944.9, "quote_volume": 228.09886, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 114.0615}, {"ts": 1769329500000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329560000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329620000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 514.0, "quote_volume": 124.0282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329680000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329740000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329800000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329860000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329920000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.241, "volume": 5617.0, "quote_volume": 1354.18747, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329980000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330040000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330100000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 120.0, "quote_volume": 28.908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330160000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330220000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 706.0, "quote_volume": 170.0754, "trades": 3, "taker_buy_volume": 198.9, "taker_buy_quote": 47.91501}, {"ts": 1769330280000, "open": 0.2408, "high": 0.2408, "low": 0.2398, "close": 0.24, "volume": 19308.9, "quote_volume": 4638.99677, "trades": 48, "taker_buy_volume": 8730.4, "taker_buy_quote": 2095.47244}, {"ts": 1769330340000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 514.2, "quote_volume": 123.61368, "trades": 2, "taker_buy_volume": 514.2, "taker_buy_quote": 123.61368}, {"ts": 1769330400000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 30.2, "quote_volume": 7.25404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330460000, "open": 0.2402, "high": 0.2405, "low": 0.2399, "close": 0.2405, "volume": 818.0, "quote_volume": 196.33762, "trades": 10, "taker_buy_volume": 208.7, "taker_buy_quote": 50.15058}, {"ts": 1769330520000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330580000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330640000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 385.4, "quote_volume": 92.76161, "trades": 4, "taker_buy_volume": 83.4, "taker_buy_quote": 20.07021}, {"ts": 1769330700000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 1095.7, "quote_volume": 263.3169, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330760000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 514.3, "quote_volume": 123.53486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330820000, "open": 0.2401, "high": 0.2401, "low": 0.2398, "close": 0.2401, "volume": 1194.5, "quote_volume": 286.6056, "trades": 9, "taker_buy_volume": 515.8, "taker_buy_quote": 123.81656}, {"ts": 1769330880000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 95.7, "quote_volume": 22.98714, "trades": 2, "taker_buy_volume": 95.7, "taker_buy_quote": 22.98714}, {"ts": 1769330940000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331000000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 157.4, "quote_volume": 37.76026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331060000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331120000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 472.4, "quote_volume": 113.42324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331180000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 648.2, "quote_volume": 155.64118, "trades": 2, "taker_buy_volume": 648.2, "taker_buy_quote": 155.64118}, {"ts": 1769331240000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 1451.7, "quote_volume": 349.08243, "trades": 5, "taker_buy_volume": 979.2, "taker_buy_quote": 235.49343}, {"ts": 1769331300000, "open": 0.2404, "high": 0.2404, "low": 0.2401, "close": 0.2401, "volume": 5461.8, "quote_volume": 1311.98391, "trades": 13, "taker_buy_volume": 365.5, "taker_buy_quote": 87.8662}, {"ts": 1769331360000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 291.0, "quote_volume": 69.8982, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 69.8982}, {"ts": 1769331420000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 937.5, "quote_volume": 225.04725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331480000, "open": 0.2403, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 208.6, "quote_volume": 50.16828, "trades": 5, "taker_buy_volume": 208.6, "taker_buy_quote": 50.16828}, {"ts": 1769331540000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331600000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331660000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 41.6, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.01728}, {"ts": 1769331720000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 41.7, "quote_volume": 10.03719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331780000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331840000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 177.1, "quote_volume": 42.61026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331900000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 148.5, "quote_volume": 35.7291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331960000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332020000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 339.7, "quote_volume": 81.79976, "trades": 4, "taker_buy_volume": 41.7, "taker_buy_quote": 10.04136}, {"ts": 1769332080000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 394.5, "quote_volume": 94.9956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332140000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.241, "volume": 691.1, "quote_volume": 166.57166, "trades": 7, "taker_buy_volume": 436.1, "taker_buy_quote": 105.13123}, {"ts": 1769332200000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 611.2, "quote_volume": 147.2992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332260000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332320000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 514.1, "quote_volume": 123.79528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332380000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332440000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332500000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332560000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332620000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 135.8, "quote_volume": 32.70064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332680000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332740000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 472.5, "quote_volume": 113.8725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332800000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332860000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332920000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 144.0, "quote_volume": 34.70938, "trades": 3, "taker_buy_volume": 53.8, "taker_buy_quote": 12.97118}, {"ts": 1769332980000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333040000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333100000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 503.4, "quote_volume": 121.32249, "trades": 2, "taker_buy_volume": 503.4, "taker_buy_quote": 121.32249}, {"ts": 1769333160000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333220000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333280000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333340000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 718.3, "quote_volume": 173.18213, "trades": 1, "taker_buy_volume": 718.3, "taker_buy_quote": 173.18213}, {"ts": 1769333400000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 514.0, "quote_volume": 123.9768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333460000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333520000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333580000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333640000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333700000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 308.5, "quote_volume": 74.3485, "trades": 1, "taker_buy_volume": 308.5, "taker_buy_quote": 74.3485}, {"ts": 1769333760000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333820000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333880000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333940000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334000000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 79.0, "quote_volume": 19.0311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334060000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 550.7, "quote_volume": 132.77377, "trades": 3, "taker_buy_volume": 550.7, "taker_buy_quote": 132.77377}, {"ts": 1769334120000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334180000, "open": 0.2411, "high": 0.2415, "low": 0.2411, "close": 0.2415, "volume": 846.3, "quote_volume": 204.13178, "trades": 6, "taker_buy_volume": 846.3, "taker_buy_quote": 204.13178}, {"ts": 1769334240000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 2625.8, "quote_volume": 634.39328, "trades": 7, "taker_buy_volume": 75.6, "taker_buy_quote": 18.26496}, {"ts": 1769334300000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 78.9, "quote_volume": 19.05435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334360000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334420000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 399.8, "quote_volume": 96.51172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334480000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334540000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.6, "quote_volume": 10.03808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334600000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334660000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334720000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334780000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 76.3, "quote_volume": 18.42645, "trades": 3, "taker_buy_volume": 76.3, "taker_buy_quote": 18.42645}, {"ts": 1769334840000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 2585.7, "quote_volume": 623.66668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334900000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 264.1, "quote_volume": 63.6481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334960000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 249.4, "quote_volume": 60.08046, "trades": 2, "taker_buy_volume": 207.8, "taker_buy_quote": 50.05902}, {"ts": 1769335020000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 808.2, "quote_volume": 194.70017, "trades": 4, "taker_buy_volume": 335.7, "taker_buy_quote": 80.87492}, {"ts": 1769335080000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335140000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335200000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 555.7, "quote_volume": 133.8084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335260000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335320000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335380000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 100.0, "quote_volume": 24.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335440000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335500000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335560000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335620000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335680000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335740000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 68.9, "quote_volume": 16.5884, "trades": 2, "taker_buy_volume": 68.9, "taker_buy_quote": 16.5884}, {"ts": 1769335800000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 41.7, "quote_volume": 10.04553, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.04553}, {"ts": 1769335860000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 467.7, "quote_volume": 112.66893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335920000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335980000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 2074.0, "quote_volume": 499.98998, "trades": 6, "taker_buy_volume": 2074.0, "taker_buy_quote": 499.98998}, {"ts": 1769336040000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 6016.6, "quote_volume": 1450.64324, "trades": 7, "taker_buy_volume": 6016.6, "taker_buy_quote": 1450.64324}, {"ts": 1769336100000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2414, "volume": 770.1, "quote_volume": 185.88418, "trades": 6, "taker_buy_volume": 724.1, "taker_buy_quote": 174.78898}, {"ts": 1769336160000, "open": 0.2414, "high": 0.242, "low": 0.2414, "close": 0.242, "volume": 2008.9, "quote_volume": 486.04166, "trades": 13, "taker_buy_volume": 1606.0, "taker_buy_quote": 388.56704}, {"ts": 1769336220000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 497.6, "quote_volume": 120.4192, "trades": 2, "taker_buy_volume": 497.6, "taker_buy_quote": 120.4192}, {"ts": 1769336280000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 375.2, "quote_volume": 90.92352, "trades": 6, "taker_buy_volume": 166.4, "taker_buy_quote": 40.3104}, {"ts": 1769336340000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 272.7, "quote_volume": 66.12975, "trades": 4, "taker_buy_volume": 41.6, "taker_buy_quote": 10.088}, {"ts": 1769336400000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336460000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336520000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336580000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336640000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 27.7, "quote_volume": 6.71725, "trades": 1, "taker_buy_volume": 27.7, "taker_buy_quote": 6.71725}, {"ts": 1769336700000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 41.4, "quote_volume": 10.03122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336760000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 41.4, "quote_volume": 10.02708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336820000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336880000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336940000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337000000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337060000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337120000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 82.8, "quote_volume": 20.0583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337180000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337240000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337300000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 150.0, "quote_volume": 36.375, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 36.375}, {"ts": 1769337360000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 100.0, "quote_volume": 24.25, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 24.25}, {"ts": 1769337420000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 986.4, "quote_volume": 239.05197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337480000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337540000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 475.6, "quote_volume": 115.1469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337600000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337660000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 472.5, "quote_volume": 114.48675, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 114.48675}, {"ts": 1769337720000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337780000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337840000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 207.9, "quote_volume": 50.33259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337900000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337960000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 567.0, "quote_volume": 137.214, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 137.214}, {"ts": 1769338020000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 493.6, "quote_volume": 119.40184, "trades": 2, "taker_buy_volume": 493.6, "taker_buy_quote": 119.40184}, {"ts": 1769338080000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2414, "volume": 6750.4, "quote_volume": 1630.91434, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338140000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2414, "volume": 2060.4, "quote_volume": 497.98518, "trades": 2, "taker_buy_volume": 2015.4, "taker_buy_quote": 487.12218}, {"ts": 1769338200000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 599.2, "quote_volume": 144.71947, "trades": 6, "taker_buy_volume": 599.2, "taker_buy_quote": 144.71947}, {"ts": 1769338260000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 993.7, "quote_volume": 239.97368, "trades": 4, "taker_buy_volume": 945.0, "taker_buy_quote": 228.2175}, {"ts": 1769338320000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 156.3, "quote_volume": 37.70371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338380000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2413, "volume": 1150.2, "quote_volume": 277.5723, "trades": 4, "taker_buy_volume": 1105.5, "taker_buy_quote": 266.79066}, {"ts": 1769338440000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 555.7, "quote_volume": 134.15014, "trades": 3, "taker_buy_volume": 555.7, "taker_buy_quote": 134.15014}, {"ts": 1769338500000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 985.7, "quote_volume": 238.10084, "trades": 6, "taker_buy_volume": 941.5, "taker_buy_quote": 227.43096}, {"ts": 1769338560000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338620000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338680000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 42.8, "quote_volume": 10.33192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338740000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338800000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338860000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338920000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338980000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339040000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339100000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339160000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339220000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 83.0, "quote_volume": 20.02375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339280000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339340000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339400000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339460000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 67.1, "quote_volume": 16.19123, "trades": 1, "taker_buy_volume": 67.1, "taker_buy_quote": 16.19123}, {"ts": 1769339520000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339580000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 24.8, "quote_volume": 5.98176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339640000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339700000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339760000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339820000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339880000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 112.1, "quote_volume": 27.06799, "trades": 3, "taker_buy_volume": 112.1, "taker_buy_quote": 27.06799}, {"ts": 1769339940000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 50.0, "quote_volume": 12.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340000000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 508.7, "quote_volume": 122.85105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340060000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 520.5, "quote_volume": 125.70904, "trades": 4, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0264}, {"ts": 1769340120000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340180000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340240000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 41.5, "quote_volume": 10.02225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340300000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340360000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340420000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 282.6, "quote_volume": 68.2479, "trades": 1, "taker_buy_volume": 282.6, "taker_buy_quote": 68.2479}, {"ts": 1769340480000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340540000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340600000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340660000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 207.0, "quote_volume": 49.9905, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 49.9905}, {"ts": 1769340720000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 41.5, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0264}, {"ts": 1769340780000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 41.5, "quote_volume": 10.03055, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.03055}, {"ts": 1769340840000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340900000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340960000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341020000, "open": 0.2416, "high": 0.2416, "low": 0.241, "close": 0.241, "volume": 2221.9, "quote_volume": 535.71097, "trades": 12, "taker_buy_volume": 495.2, "taker_buy_quote": 119.39272}, {"ts": 1769341080000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341140000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341200000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 124.6, "quote_volume": 30.01199, "trades": 3, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02144}, {"ts": 1769341260000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341320000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341380000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 41.6, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.0256}, {"ts": 1769341440000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 491.3, "quote_volume": 118.35605, "trades": 2, "taker_buy_volume": 491.3, "taker_buy_quote": 118.35605}, {"ts": 1769341500000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341560000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 514.1, "quote_volume": 123.79528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341620000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341680000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341740000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 1319.6, "quote_volume": 317.62772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341800000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341860000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341920000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341980000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 83.0, "quote_volume": 19.96565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342040000, "open": 0.2404, "high": 0.2404, "low": 0.2399, "close": 0.24, "volume": 5516.5, "quote_volume": 1324.16745, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342100000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2397, "volume": 2520.9, "quote_volume": 604.50729, "trades": 11, "taker_buy_volume": 724.7, "taker_buy_quote": 173.7787}, {"ts": 1769342160000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 1234.9, "quote_volume": 296.12902, "trades": 3, "taker_buy_volume": 1189.5, "taker_buy_quote": 285.2421}, {"ts": 1769342220000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342280000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342340000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 393.8, "quote_volume": 94.44306, "trades": 3, "taker_buy_volume": 393.8, "taker_buy_quote": 94.44306}, {"ts": 1769342400000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 41.8, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342460000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 41.8, "quote_volume": 10.01946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342520000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 41.5, "quote_volume": 9.9434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342580000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 514.0, "quote_volume": 123.103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342640000, "open": 0.2395, "high": 0.2395, "low": 0.2388, "close": 0.2388, "volume": 14562.9, "quote_volume": 3482.82857, "trades": 31, "taker_buy_volume": 945.5, "taker_buy_quote": 225.98}, {"ts": 1769342700000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 668.4, "quote_volume": 159.6599, "trades": 5, "taker_buy_volume": 250.6, "taker_buy_quote": 59.84748}, {"ts": 1769342760000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 472.5, "quote_volume": 112.88025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342820000, "open": 0.2388, "high": 0.2389, "low": 0.2385, "close": 0.2389, "volume": 17217.9, "quote_volume": 4109.07346, "trades": 33, "taker_buy_volume": 8269.5, "taker_buy_quote": 1974.33974}, {"ts": 1769342880000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342940000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343000000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343060000, "open": 0.2389, "high": 0.2392, "low": 0.2389, "close": 0.2392, "volume": 4519.8, "quote_volume": 1080.78544, "trades": 12, "taker_buy_volume": 4519.8, "taker_buy_quote": 1080.78544}, {"ts": 1769343120000, "open": 0.2393, "high": 0.2396, "low": 0.2393, "close": 0.2396, "volume": 2710.4, "quote_volume": 648.99644, "trades": 10, "taker_buy_volume": 2160.4, "taker_buy_quote": 517.21644}, {"ts": 1769343180000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343240000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343300000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343360000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 177.1, "quote_volume": 42.41545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343420000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343480000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343540000, "open": 0.2393, "high": 0.2393, "low": 0.2389, "close": 0.2389, "volume": 1133.5, "quote_volume": 271.02405, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343600000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 83.8, "quote_volume": 20.01982, "trades": 2, "taker_buy_volume": 41.9, "taker_buy_quote": 10.00991}, {"ts": 1769343660000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343720000, "open": 0.2388, "high": 0.2388, "low": 0.2386, "close": 0.2386, "volume": 2045.9, "quote_volume": 488.39575, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343780000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 376.8, "quote_volume": 89.94636, "trades": 7, "taker_buy_volume": 334.8, "taker_buy_quote": 79.92096}, {"ts": 1769343840000, "open": 0.2389, "high": 0.2392, "low": 0.2389, "close": 0.2392, "volume": 3800.0, "quote_volume": 907.86719, "trades": 6, "taker_buy_volume": 3800.0, "taker_buy_quote": 907.86719}, {"ts": 1769343900000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 514.5, "quote_volume": 123.01275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343960000, "open": 0.239, "high": 0.2396, "low": 0.239, "close": 0.2396, "volume": 1002.1, "quote_volume": 239.72837, "trades": 12, "taker_buy_volume": 1002.1, "taker_buy_quote": 239.72837}, {"ts": 1769344020000, "open": 0.2395, "high": 0.2395, "low": 0.2392, "close": 0.2392, "volume": 3736.0, "quote_volume": 894.28428, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344080000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 41.9, "quote_volume": 10.01829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344140000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 514.5, "quote_volume": 122.9655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344200000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 556.5, "quote_volume": 132.94365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344260000, "open": 0.2387, "high": 0.2389, "low": 0.2387, "close": 0.2389, "volume": 1197.1, "quote_volume": 285.97042, "trades": 6, "taker_buy_volume": 1155.2, "taker_buy_quote": 275.96889}, {"ts": 1769344320000, "open": 0.2388, "high": 0.2388, "low": 0.2385, "close": 0.2385, "volume": 3236.0, "quote_volume": 771.84509, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344380000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344440000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344500000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344560000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 1627.5, "quote_volume": 388.32164, "trades": 5, "taker_buy_volume": 1155.0, "taker_buy_quote": 275.58314}, {"ts": 1769344620000, "open": 0.2385, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 1415.7, "quote_volume": 337.71267, "trades": 7, "taker_buy_volume": 1154.7, "taker_buy_quote": 275.46417}, {"ts": 1769344680000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 987.0, "quote_volume": 235.34805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344740000, "open": 0.2383, "high": 0.2387, "low": 0.2383, "close": 0.2387, "volume": 2255.5, "quote_volume": 538.08335, "trades": 10, "taker_buy_volume": 2213.5, "taker_buy_quote": 528.07475}, {"ts": 1769344800000, "open": 0.2384, "high": 0.2388, "low": 0.2384, "close": 0.2388, "volume": 4638.2, "quote_volume": 1106.47285, "trades": 16, "taker_buy_volume": 3988.6, "taker_buy_quote": 951.60821}, {"ts": 1769344860000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 46.4, "quote_volume": 11.06176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344920000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344980000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345040000, "open": 0.2386, "high": 0.2388, "low": 0.2386, "close": 0.2386, "volume": 742.3, "quote_volume": 177.11794, "trades": 4, "taker_buy_volume": 498.3, "taker_buy_quote": 118.89954}, {"ts": 1769345100000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 2769.9, "quote_volume": 661.17513, "trades": 2, "taker_buy_volume": 2769.9, "taker_buy_quote": 661.17513}, {"ts": 1769345160000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345220000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345280000, "open": 0.2388, "high": 0.2391, "low": 0.2388, "close": 0.2391, "volume": 469.6, "quote_volume": 112.23116, "trades": 5, "taker_buy_volume": 469.6, "taker_buy_quote": 112.23116}, {"ts": 1769345340000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345400000, "open": 0.2392, "high": 0.2399, "low": 0.2392, "close": 0.2396, "volume": 6751.2, "quote_volume": 1617.8952, "trades": 21, "taker_buy_volume": 5614.6, "taker_buy_quote": 1345.54079}, {"ts": 1769345460000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 67.5, "quote_volume": 16.173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345520000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345580000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 2424.0, "quote_volume": 580.30979, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345640000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 737.4, "quote_volume": 176.55491, "trades": 4, "taker_buy_volume": 239.2, "taker_buy_quote": 57.2884}, {"ts": 1769345700000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 1527.5, "quote_volume": 365.6835, "trades": 2, "taker_buy_volume": 1527.5, "taker_buy_quote": 365.6835}, {"ts": 1769345760000, "open": 0.2396, "high": 0.2399, "low": 0.2396, "close": 0.2396, "volume": 4093.2, "quote_volume": 981.70515, "trades": 19, "taker_buy_volume": 3036.5, "taker_buy_quote": 728.32561}, {"ts": 1769345820000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345880000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345940000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 41.8, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02364}, {"ts": 1769346000000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 804.7, "quote_volume": 192.8103, "trades": 5, "taker_buy_volume": 682.9, "taker_buy_quote": 163.62284}, {"ts": 1769346060000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 41.8, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02364}, {"ts": 1769346120000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 724.7, "quote_volume": 173.85553, "trades": 3, "taker_buy_volume": 724.7, "taker_buy_quote": 173.85553}, {"ts": 1769346180000, "open": 0.2398, "high": 0.2398, "low": 0.2393, "close": 0.2393, "volume": 2499.5, "quote_volume": 598.70619, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346240000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 83.8, "quote_volume": 20.04915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346300000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 294.2, "quote_volume": 70.40625, "trades": 3, "taker_buy_volume": 83.8, "taker_buy_quote": 20.05753}, {"ts": 1769346360000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 260.8, "quote_volume": 62.48349, "trades": 3, "taker_buy_volume": 83.7, "taker_buy_quote": 20.05033}, {"ts": 1769346420000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346480000, "open": 0.2395, "high": 0.2395, "low": 0.2391, "close": 0.2391, "volume": 204.1, "quote_volume": 48.84221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346540000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 41.9, "quote_volume": 10.02667, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 10.02667}, {"ts": 1769346600000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 66.7, "quote_volume": 15.9655, "trades": 2, "taker_buy_volume": 41.9, "taker_buy_quote": 10.03086}, {"ts": 1769346660000, "open": 0.2392, "high": 0.2392, "low": 0.2388, "close": 0.2389, "volume": 1493.0, "quote_volume": 356.86452, "trades": 10, "taker_buy_volume": 208.6, "taker_buy_quote": 49.83454}, {"ts": 1769346720000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 42.0, "quote_volume": 10.0422, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0422}, {"ts": 1769346780000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 472.5, "quote_volume": 112.97475, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 112.97475}, {"ts": 1769346840000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346900000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346960000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347020000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347080000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 6021.2, "quote_volume": 1439.70921, "trades": 7, "taker_buy_volume": 6021.2, "taker_buy_quote": 1439.70921}, {"ts": 1769347140000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347200000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347260000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 514.4, "quote_volume": 123.10011, "trades": 2, "taker_buy_volume": 514.4, "taker_buy_quote": 123.10011}, {"ts": 1769347320000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 83.8, "quote_volume": 20.04077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347380000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347440000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347500000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347560000, "open": 0.2391, "high": 0.2391, "low": 0.2386, "close": 0.2386, "volume": 3595.1, "quote_volume": 858.15193, "trades": 11, "taker_buy_volume": 83.6, "taker_buy_quote": 19.98876}, {"ts": 1769347620000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347680000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347740000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347800000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347860000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 6984.6, "quote_volume": 1665.84631, "trades": 12, "taker_buy_volume": 6428.3, "taker_buy_quote": 1533.16457}, {"ts": 1769347920000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 472.5, "quote_volume": 112.69125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347980000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 42.0, "quote_volume": 10.0212, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0212}, {"ts": 1769348040000, "open": 0.2387, "high": 0.2389, "low": 0.2387, "close": 0.2389, "volume": 1222.3, "quote_volume": 291.99487, "trades": 5, "taker_buy_volume": 1222.3, "taker_buy_quote": 291.99487}, {"ts": 1769348100000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 42.0, "quote_volume": 10.038, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 10.038}, {"ts": 1769348160000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 2574.9, "quote_volume": 615.85466, "trades": 8, "taker_buy_volume": 2574.9, "taker_buy_quote": 615.85466}, {"ts": 1769348220000, "open": 0.2392, "high": 0.2408, "low": 0.2392, "close": 0.2408, "volume": 36685.9, "quote_volume": 8786.77917, "trades": 57, "taker_buy_volume": 36343.7, "taker_buy_quote": 8704.78805}, {"ts": 1769348280000, "open": 0.2409, "high": 0.242, "low": 0.2409, "close": 0.2412, "volume": 41795.6, "quote_volume": 10094.00735, "trades": 94, "taker_buy_volume": 21255.6, "taker_buy_quote": 5132.27826}, {"ts": 1769348340000, "open": 0.2411, "high": 0.2426, "low": 0.241, "close": 0.2416, "volume": 9685.3, "quote_volume": 2341.58811, "trades": 53, "taker_buy_volume": 6536.7, "taker_buy_quote": 1579.91651}, {"ts": 1769348400000, "open": 0.2414, "high": 0.2419, "low": 0.2413, "close": 0.2414, "volume": 9828.8, "quote_volume": 2374.83229, "trades": 35, "taker_buy_volume": 8997.5, "taker_buy_quote": 2174.12652}, {"ts": 1769348460000, "open": 0.2414, "high": 0.2418, "low": 0.2412, "close": 0.2418, "volume": 4023.4, "quote_volume": 972.2023, "trades": 30, "taker_buy_volume": 3501.8, "taker_buy_quote": 846.3162}, {"ts": 1769348520000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348580000, "open": 0.2419, "high": 0.2423, "low": 0.2419, "close": 0.2423, "volume": 1285.0, "quote_volume": 310.91915, "trades": 10, "taker_buy_volume": 1285.0, "taker_buy_quote": 310.91915}, {"ts": 1769348640000, "open": 0.2425, "high": 0.2426, "low": 0.2422, "close": 0.2422, "volume": 2224.1, "quote_volume": 538.90579, "trades": 12, "taker_buy_volume": 48.2, "taker_buy_quote": 11.68918}, {"ts": 1769348700000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 245.7, "quote_volume": 59.46354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348760000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 472.5, "quote_volume": 114.48675, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 114.48675}, {"ts": 1769348820000, "open": 0.2424, "high": 0.2433, "low": 0.2424, "close": 0.2432, "volume": 5515.8, "quote_volume": 1340.24243, "trades": 28, "taker_buy_volume": 5042.6, "taker_buy_quote": 1225.20899}, {"ts": 1769348880000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 545.9, "quote_volume": 132.6115, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348940000, "open": 0.2428, "high": 0.2428, "low": 0.2425, "close": 0.2425, "volume": 955.8, "quote_volume": 231.9369, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349000000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 930.6, "quote_volume": 225.64232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349060000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 431.0, "quote_volume": 104.4694, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349120000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2423, "volume": 907.0, "quote_volume": 219.7912, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 114.534}, {"ts": 1769349180000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 352.7, "quote_volume": 85.45921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349240000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 84.2, "quote_volume": 20.4185, "trades": 1, "taker_buy_volume": 84.2, "taker_buy_quote": 20.4185}, {"ts": 1769349300000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 1020.5, "quote_volume": 247.424, "trades": 3, "taker_buy_volume": 1020.5, "taker_buy_quote": 247.424}, {"ts": 1769349360000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349420000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 330.0, "quote_volume": 79.926, "trades": 2, "taker_buy_volume": 288.6, "taker_buy_quote": 69.89892}, {"ts": 1769349480000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349540000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349600000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 103.1, "quote_volume": 24.98113, "trades": 1, "taker_buy_volume": 103.1, "taker_buy_quote": 24.98113}, {"ts": 1769349660000, "open": 0.2421, "high": 0.2421, "low": 0.2418, "close": 0.2421, "volume": 4677.0, "quote_volume": 1131.70085, "trades": 17, "taker_buy_volume": 3276.6, "taker_buy_quote": 792.97734}, {"ts": 1769349720000, "open": 0.2422, "high": 0.2428, "low": 0.2422, "close": 0.2428, "volume": 8473.8, "quote_volume": 2055.41376, "trades": 20, "taker_buy_volume": 8348.1, "taker_buy_quote": 2024.90637}, {"ts": 1769349780000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 82.8, "quote_volume": 20.08314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349840000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349900000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349960000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 535.3, "quote_volume": 129.9976, "trades": 3, "taker_buy_volume": 535.3, "taker_buy_quote": 129.9976}, {"ts": 1769350020000, "open": 0.243, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 3190.5, "quote_volume": 775.56681, "trades": 8, "taker_buy_volume": 3190.5, "taker_buy_quote": 775.56681}, {"ts": 1769350080000, "open": 0.2433, "high": 0.2439, "low": 0.2432, "close": 0.2436, "volume": 13475.1, "quote_volume": 3280.45733, "trades": 38, "taker_buy_volume": 8602.1, "taker_buy_quote": 2094.46795}, {"ts": 1769350140000, "open": 0.2437, "high": 0.2439, "low": 0.2432, "close": 0.2432, "volume": 13833.1, "quote_volume": 3369.68226, "trades": 51, "taker_buy_volume": 3992.2, "taker_buy_quote": 972.90176}, {"ts": 1769350200000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 194.3, "quote_volume": 47.23433, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 24.31}, {"ts": 1769350260000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350320000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350380000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350440000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350500000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350560000, "open": 0.2432, "high": 0.2432, "low": 0.2428, "close": 0.2428, "volume": 3052.3, "quote_volume": 742.02018, "trades": 12, "taker_buy_volume": 41.2, "taker_buy_quote": 10.01984}, {"ts": 1769350620000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 309.5, "quote_volume": 75.06614, "trades": 4, "taker_buy_volume": 185.6, "taker_buy_quote": 45.008}, {"ts": 1769350680000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 7735.2, "quote_volume": 1877.60056, "trades": 67, "taker_buy_volume": 4846.2, "taker_buy_quote": 1176.57487}, {"ts": 1769350740000, "open": 0.2425, "high": 0.2425, "low": 0.2417, "close": 0.2418, "volume": 11182.3, "quote_volume": 2707.03895, "trades": 25, "taker_buy_volume": 3261.3, "taker_buy_quote": 788.32826}, {"ts": 1769350800000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350860000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 41.5, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350920000, "open": 0.2416, "high": 0.2421, "low": 0.2416, "close": 0.2421, "volume": 5160.3, "quote_volume": 1247.36763, "trades": 17, "taker_buy_volume": 5160.3, "taker_buy_quote": 1247.36763}, {"ts": 1769350980000, "open": 0.2418, "high": 0.2418, "low": 0.2413, "close": 0.2413, "volume": 4464.9, "quote_volume": 1078.04888, "trades": 24, "taker_buy_volume": 2614.4, "taker_buy_quote": 631.17993}, {"ts": 1769351040000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 72.2, "quote_volume": 17.42908, "trades": 3, "taker_buy_volume": 41.5, "taker_buy_quote": 10.0181}, {"ts": 1769351100000, "open": 0.2413, "high": 0.2418, "low": 0.2412, "close": 0.2418, "volume": 6265.5, "quote_volume": 1512.72768, "trades": 19, "taker_buy_volume": 4720.2, "taker_buy_quote": 1139.94991}, {"ts": 1769351160000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 89.2, "quote_volume": 21.5418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351220000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 555.5, "quote_volume": 134.32405, "trades": 3, "taker_buy_volume": 514.0, "taker_buy_quote": 124.28935}, {"ts": 1769351280000, "open": 0.2417, "high": 0.2417, "low": 0.2411, "close": 0.2411, "volume": 4740.6, "quote_volume": 1144.46582, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351340000, "open": 0.2412, "high": 0.2424, "low": 0.2412, "close": 0.2424, "volume": 7408.3, "quote_volume": 1793.04009, "trades": 24, "taker_buy_volume": 7334.0, "taker_buy_quote": 1775.05206}, {"ts": 1769351400000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 945.5, "quote_volume": 229.36596, "trades": 4, "taker_buy_volume": 945.5, "taker_buy_quote": 229.36596}, {"ts": 1769351460000, "open": 0.2424, "high": 0.2441, "low": 0.2422, "close": 0.2434, "volume": 45305.5, "quote_volume": 11018.86113, "trades": 111, "taker_buy_volume": 20037.9, "taker_buy_quote": 4866.42992}, {"ts": 1769351520000, "open": 0.2434, "high": 0.2447, "low": 0.243, "close": 0.244, "volume": 82646.6, "quote_volume": 20150.29274, "trades": 163, "taker_buy_volume": 55789.0, "taker_buy_quote": 13606.75733}, {"ts": 1769351580000, "open": 0.2441, "high": 0.2461, "low": 0.2441, "close": 0.2453, "volume": 55437.5, "quote_volume": 13593.58923, "trades": 192, "taker_buy_volume": 20784.5, "taker_buy_quote": 5097.69041}, {"ts": 1769351640000, "open": 0.2454, "high": 0.2454, "low": 0.244, "close": 0.2442, "volume": 24927.5, "quote_volume": 6099.51028, "trades": 53, "taker_buy_volume": 7693.9, "taker_buy_quote": 1879.22398}, {"ts": 1769351700000, "open": 0.2441, "high": 0.2442, "low": 0.2436, "close": 0.2442, "volume": 1912.7, "quote_volume": 466.4803, "trades": 16, "taker_buy_volume": 1008.1, "taker_buy_quote": 245.92615}, {"ts": 1769351760000, "open": 0.2443, "high": 0.2451, "low": 0.2443, "close": 0.2448, "volume": 12605.5, "quote_volume": 3084.09814, "trades": 32, "taker_buy_volume": 11961.3, "taker_buy_quote": 2926.33393}, {"ts": 1769351820000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 6141.7, "quote_volume": 1504.33807, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351880000, "open": 0.2448, "high": 0.2458, "low": 0.2445, "close": 0.2453, "volume": 34019.6, "quote_volume": 8340.99627, "trades": 82, "taker_buy_volume": 21691.8, "taker_buy_quote": 5316.98562}, {"ts": 1769351940000, "open": 0.2454, "high": 0.2458, "low": 0.2454, "close": 0.2458, "volume": 5164.8, "quote_volume": 1268.31361, "trades": 18, "taker_buy_volume": 1065.7, "taker_buy_quote": 261.80323}, {"ts": 1769352000000, "open": 0.2455, "high": 0.2458, "low": 0.2455, "close": 0.2458, "volume": 159.0, "quote_volume": 39.06447, "trades": 3, "taker_buy_volume": 99.9, "taker_buy_quote": 24.55542}, {"ts": 1769352060000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352120000, "open": 0.2458, "high": 0.2466, "low": 0.245, "close": 0.2451, "volume": 75008.2, "quote_volume": 18460.5673, "trades": 151, "taker_buy_volume": 42507.9, "taker_buy_quote": 10461.2625}, {"ts": 1769352180000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 210.4, "quote_volume": 51.56904, "trades": 1, "taker_buy_volume": 210.4, "taker_buy_quote": 51.56904}, {"ts": 1769352240000, "open": 0.2453, "high": 0.2457, "low": 0.2453, "close": 0.2457, "volume": 2641.4, "quote_volume": 648.6197, "trades": 25, "taker_buy_volume": 2478.7, "taker_buy_quote": 608.69312}, {"ts": 1769352300000, "open": 0.2457, "high": 0.2463, "low": 0.2457, "close": 0.2459, "volume": 18080.1, "quote_volume": 4448.10837, "trades": 68, "taker_buy_volume": 7483.1, "taker_buy_quote": 1841.55034}, {"ts": 1769352360000, "open": 0.246, "high": 0.2467, "low": 0.2459, "close": 0.246, "volume": 18957.6, "quote_volume": 4666.79255, "trades": 63, "taker_buy_volume": 4826.4, "taker_buy_quote": 1188.9594}, {"ts": 1769352420000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 1186.6, "quote_volume": 292.11029, "trades": 10, "taker_buy_volume": 222.1, "taker_buy_quote": 54.67557}, {"ts": 1769352480000, "open": 0.2463, "high": 0.2473, "low": 0.2462, "close": 0.2466, "volume": 28956.2, "quote_volume": 7145.42452, "trades": 85, "taker_buy_volume": 9532.2, "taker_buy_quote": 2353.08135}, {"ts": 1769352540000, "open": 0.2468, "high": 0.2483, "low": 0.2466, "close": 0.248, "volume": 71105.8, "quote_volume": 17604.79925, "trades": 271, "taker_buy_volume": 23728.3, "taker_buy_quote": 5876.80872}, {"ts": 1769352600000, "open": 0.248, "high": 0.249, "low": 0.2476, "close": 0.2486, "volume": 62203.0, "quote_volume": 15458.60091, "trades": 106, "taker_buy_volume": 17902.7, "taker_buy_quote": 4448.02761}, {"ts": 1769352660000, "open": 0.2485, "high": 0.2495, "low": 0.248, "close": 0.2491, "volume": 51906.7, "quote_volume": 12925.25504, "trades": 148, "taker_buy_volume": 22280.1, "taker_buy_quote": 5553.33764}, {"ts": 1769352720000, "open": 0.249, "high": 0.25, "low": 0.2489, "close": 0.2496, "volume": 31286.9, "quote_volume": 7810.28823, "trades": 87, "taker_buy_volume": 16010.8, "taker_buy_quote": 3999.21343}, {"ts": 1769352780000, "open": 0.25, "high": 0.2505, "low": 0.2497, "close": 0.2499, "volume": 41722.4, "quote_volume": 10431.19508, "trades": 61, "taker_buy_volume": 31753.7, "taker_buy_quote": 7939.10701}, {"ts": 1769352840000, "open": 0.2503, "high": 0.252, "low": 0.2503, "close": 0.2515, "volume": 106833.7, "quote_volume": 26830.71166, "trades": 231, "taker_buy_volume": 54100.3, "taker_buy_quote": 13591.70198}, {"ts": 1769352900000, "open": 0.2517, "high": 0.252, "low": 0.2511, "close": 0.2511, "volume": 14790.0, "quote_volume": 3720.2197, "trades": 58, "taker_buy_volume": 11483.8, "taker_buy_quote": 2888.68143}, {"ts": 1769352960000, "open": 0.2512, "high": 0.2551, "low": 0.2512, "close": 0.252, "volume": 187156.4, "quote_volume": 47487.91744, "trades": 697, "taker_buy_volume": 98781.6, "taker_buy_quote": 25093.00939}, {"ts": 1769353020000, "open": 0.2521, "high": 0.2524, "low": 0.2514, "close": 0.252, "volume": 5503.2, "quote_volume": 1386.42019, "trades": 72, "taker_buy_volume": 4361.1, "taker_buy_quote": 1098.65763}, {"ts": 1769353080000, "open": 0.2519, "high": 0.2519, "low": 0.2498, "close": 0.2502, "volume": 36202.1, "quote_volume": 9064.80921, "trades": 88, "taker_buy_volume": 15318.0, "taker_buy_quote": 3833.47779}, {"ts": 1769353140000, "open": 0.2502, "high": 0.2502, "low": 0.2481, "close": 0.2489, "volume": 105718.8, "quote_volume": 26342.03786, "trades": 391, "taker_buy_volume": 37456.7, "taker_buy_quote": 9330.23652}, {"ts": 1769353200000, "open": 0.2492, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 2519.2, "quote_volume": 628.03354, "trades": 10, "taker_buy_volume": 704.8, "taker_buy_quote": 175.72491}, {"ts": 1769353260000, "open": 0.2497, "high": 0.2499, "low": 0.2487, "close": 0.2492, "volume": 8163.2, "quote_volume": 2035.38841, "trades": 38, "taker_buy_volume": 4840.4, "taker_buy_quote": 1206.57057}, {"ts": 1769353320000, "open": 0.2496, "high": 0.2514, "low": 0.2496, "close": 0.2496, "volume": 11002.8, "quote_volume": 2758.61884, "trades": 52, "taker_buy_volume": 8871.5, "taker_buy_quote": 2224.39319}, {"ts": 1769353380000, "open": 0.2496, "high": 0.2498, "low": 0.249, "close": 0.2496, "volume": 4476.9, "quote_volume": 1115.9049, "trades": 24, "taker_buy_volume": 3722.7, "taker_buy_quote": 927.93629}, {"ts": 1769353440000, "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2499, "volume": 1933.7, "quote_volume": 483.04064, "trades": 10, "taker_buy_volume": 600.5, "taker_buy_quote": 150.03692}, {"ts": 1769353500000, "open": 0.25, "high": 0.2504, "low": 0.25, "close": 0.2502, "volume": 3042.6, "quote_volume": 761.44142, "trades": 19, "taker_buy_volume": 1423.5, "taker_buy_quote": 356.31952}, {"ts": 1769353560000, "open": 0.2503, "high": 0.251, "low": 0.2488, "close": 0.2489, "volume": 14722.5, "quote_volume": 3677.82406, "trades": 59, "taker_buy_volume": 1363.8, "taker_buy_quote": 341.25165}, {"ts": 1769353620000, "open": 0.2488, "high": 0.2492, "low": 0.248, "close": 0.248, "volume": 24487.0, "quote_volume": 6086.22625, "trades": 96, "taker_buy_volume": 17083.3, "taker_buy_quote": 4246.72068}, {"ts": 1769353680000, "open": 0.2479, "high": 0.2489, "low": 0.2478, "close": 0.2488, "volume": 10804.3, "quote_volume": 2684.81396, "trades": 41, "taker_buy_volume": 8143.1, "taker_buy_quote": 2024.54437}, {"ts": 1769353740000, "open": 0.2485, "high": 0.2485, "low": 0.2482, "close": 0.2482, "volume": 1384.1, "quote_volume": 343.74519, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353800000, "open": 0.2484, "high": 0.2485, "low": 0.2475, "close": 0.2477, "volume": 12139.6, "quote_volume": 3010.01543, "trades": 37, "taker_buy_volume": 2005.1, "taker_buy_quote": 496.72434}, {"ts": 1769353860000, "open": 0.2474, "high": 0.2476, "low": 0.247, "close": 0.2472, "volume": 19634.0, "quote_volume": 4855.1831, "trades": 55, "taker_buy_volume": 11273.9, "taker_buy_quote": 2789.50407}, {"ts": 1769353920000, "open": 0.2471, "high": 0.2473, "low": 0.2467, "close": 0.2472, "volume": 10317.9, "quote_volume": 2548.32226, "trades": 29, "taker_buy_volume": 7703.4, "taker_buy_quote": 1902.77016}, {"ts": 1769353980000, "open": 0.2473, "high": 0.2483, "low": 0.2473, "close": 0.2483, "volume": 32342.9, "quote_volume": 8006.95181, "trades": 35, "taker_buy_volume": 31330.6, "taker_buy_quote": 7756.06421}, {"ts": 1769354040000, "open": 0.2484, "high": 0.2487, "low": 0.248, "close": 0.248, "volume": 6091.7, "quote_volume": 1514.00965, "trades": 22, "taker_buy_volume": 4682.0, "taker_buy_quote": 1163.80683}, {"ts": 1769354100000, "open": 0.248, "high": 0.2483, "low": 0.2478, "close": 0.2478, "volume": 5279.4, "quote_volume": 1309.06109, "trades": 34, "taker_buy_volume": 4825.3, "taker_buy_quote": 1196.49974}, {"ts": 1769354160000, "open": 0.2478, "high": 0.2483, "low": 0.2477, "close": 0.2477, "volume": 3335.9, "quote_volume": 827.0118, "trades": 25, "taker_buy_volume": 1221.9, "taker_buy_quote": 303.09348}, {"ts": 1769354220000, "open": 0.2476, "high": 0.2476, "low": 0.2473, "close": 0.2473, "volume": 461.0, "quote_volume": 114.02966, "trades": 6, "taker_buy_volume": 209.9, "taker_buy_quote": 51.90827}, {"ts": 1769354280000, "open": 0.2472, "high": 0.2472, "low": 0.2469, "close": 0.2469, "volume": 254.0, "quote_volume": 62.75528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354340000, "open": 0.2468, "high": 0.247, "low": 0.2464, "close": 0.2467, "volume": 4332.2, "quote_volume": 1068.61959, "trades": 32, "taker_buy_volume": 3992.3, "taker_buy_quote": 984.81175}, {"ts": 1769354400000, "open": 0.2464, "high": 0.2466, "low": 0.2462, "close": 0.2464, "volume": 4180.7, "quote_volume": 1029.89162, "trades": 31, "taker_buy_volume": 3575.5, "taker_buy_quote": 880.84197}, {"ts": 1769354460000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 242.7, "quote_volume": 59.75274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354520000, "open": 0.2465, "high": 0.2466, "low": 0.2462, "close": 0.2465, "volume": 2879.0, "quote_volume": 709.12887, "trades": 13, "taker_buy_volume": 734.2, "taker_buy_quote": 180.87591}, {"ts": 1769354580000, "open": 0.2466, "high": 0.2467, "low": 0.2464, "close": 0.2466, "volume": 967.5, "quote_volume": 238.5536, "trades": 8, "taker_buy_volume": 109.7, "taker_buy_quote": 27.05609}, {"ts": 1769354640000, "open": 0.2467, "high": 0.247, "low": 0.2467, "close": 0.2468, "volume": 1245.9, "quote_volume": 307.70477, "trades": 8, "taker_buy_volume": 162.6, "taker_buy_quote": 40.13779}, {"ts": 1769354700000, "open": 0.2467, "high": 0.2467, "low": 0.246, "close": 0.2462, "volume": 7510.8, "quote_volume": 1849.832, "trades": 37, "taker_buy_volume": 5451.0, "taker_buy_quote": 1342.7452}, {"ts": 1769354760000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 1445.7, "quote_volume": 356.01907, "trades": 9, "taker_buy_volume": 1109.8, "taker_buy_quote": 273.35408}, {"ts": 1769354820000, "open": 0.2464, "high": 0.2471, "low": 0.2464, "close": 0.2466, "volume": 8152.7, "quote_volume": 2011.43778, "trades": 29, "taker_buy_volume": 6495.7, "taker_buy_quote": 1602.84028}, {"ts": 1769354880000, "open": 0.2465, "high": 0.2465, "low": 0.2449, "close": 0.2455, "volume": 77540.1, "quote_volume": 19051.66667, "trades": 160, "taker_buy_volume": 20793.2, "taker_buy_quote": 5111.62527}, {"ts": 1769354940000, "open": 0.2455, "high": 0.2458, "low": 0.2454, "close": 0.2458, "volume": 6010.5, "quote_volume": 1475.7764, "trades": 21, "taker_buy_volume": 5880.8, "taker_buy_quote": 1443.94802}, {"ts": 1769355000000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 753.4, "quote_volume": 184.93161, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355060000, "open": 0.2456, "high": 0.2463, "low": 0.2456, "close": 0.2463, "volume": 10370.6, "quote_volume": 2550.9634, "trades": 25, "taker_buy_volume": 10196.4, "taker_buy_quote": 2508.14504}, {"ts": 1769355120000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355180000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.2459, "volume": 439.7, "quote_volume": 108.13447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355240000, "open": 0.2461, "high": 0.2461, "low": 0.2457, "close": 0.2457, "volume": 1778.3, "quote_volume": 437.23446, "trades": 9, "taker_buy_volume": 513.3, "taker_buy_quote": 126.27588}, {"ts": 1769355300000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 472.5, "quote_volume": 116.1405, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 116.1405}, {"ts": 1769355360000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 49.3, "quote_volume": 12.11301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355420000, "open": 0.2456, "high": 0.2456, "low": 0.2448, "close": 0.2451, "volume": 5724.1, "quote_volume": 1402.42084, "trades": 25, "taker_buy_volume": 2128.3, "taker_buy_quote": 521.40781}, {"ts": 1769355480000, "open": 0.2449, "high": 0.2449, "low": 0.2445, "close": 0.2447, "volume": 17427.1, "quote_volume": 4264.96282, "trades": 25, "taker_buy_volume": 4483.3, "taker_buy_quote": 1097.35111}, {"ts": 1769355540000, "open": 0.2446, "high": 0.2456, "low": 0.2441, "close": 0.2445, "volume": 67617.2, "quote_volume": 16539.44264, "trades": 112, "taker_buy_volume": 40944.9, "taker_buy_quote": 10015.23208}, {"ts": 1769355600000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 1276.2, "quote_volume": 312.16242, "trades": 9, "taker_buy_volume": 775.5, "taker_buy_quote": 189.68321}, {"ts": 1769355660000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 843.1, "quote_volume": 206.20107, "trades": 10, "taker_buy_volume": 169.4, "taker_buy_quote": 41.43524}, {"ts": 1769355720000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 559.3, "quote_volume": 136.80478, "trades": 2, "taker_buy_volume": 559.3, "taker_buy_quote": 136.80478}, {"ts": 1769355780000, "open": 0.2445, "high": 0.2448, "low": 0.2439, "close": 0.2444, "volume": 29522.2, "quote_volume": 7209.10509, "trades": 69, "taker_buy_volume": 20400.0, "taker_buy_quote": 4981.72343}, {"ts": 1769355840000, "open": 0.2443, "high": 0.2444, "low": 0.2439, "close": 0.2439, "volume": 23992.8, "quote_volume": 5854.72382, "trades": 42, "taker_buy_volume": 17036.8, "taker_buy_quote": 4157.18506}, {"ts": 1769355900000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 210.4, "quote_volume": 51.3376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355960000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 1143.4, "quote_volume": 278.90966, "trades": 4, "taker_buy_volume": 570.3, "taker_buy_quote": 139.08122}, {"ts": 1769356020000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2441, "volume": 1739.0, "quote_volume": 424.6166, "trades": 18, "taker_buy_volume": 938.7, "taker_buy_quote": 229.26337}, {"ts": 1769356080000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 472.5, "quote_volume": 115.33725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356140000, "open": 0.244, "high": 0.2442, "low": 0.2437, "close": 0.244, "volume": 5422.4, "quote_volume": 1322.31955, "trades": 22, "taker_buy_volume": 866.8, "taker_buy_quote": 211.50582}, {"ts": 1769356200000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 198.0, "quote_volume": 48.2484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356260000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 688.0, "quote_volume": 167.61559, "trades": 3, "taker_buy_volume": 660.4, "taker_buy_quote": 160.89223}, {"ts": 1769356320000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 472.5, "quote_volume": 115.14825, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 115.14825}, {"ts": 1769356380000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 472.5, "quote_volume": 115.14825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356440000, "open": 0.2436, "high": 0.2436, "low": 0.2432, "close": 0.2436, "volume": 1757.3, "quote_volume": 427.64415, "trades": 15, "taker_buy_volume": 1429.8, "taker_buy_quote": 347.93042}, {"ts": 1769356500000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 2384.7, "quote_volume": 580.76623, "trades": 15, "taker_buy_volume": 315.2, "taker_buy_quote": 76.79143}, {"ts": 1769356560000, "open": 0.2434, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 2547.9, "quote_volume": 620.29115, "trades": 13, "taker_buy_volume": 2378.5, "taker_buy_quote": 579.07201}, {"ts": 1769356620000, "open": 0.2433, "high": 0.2434, "low": 0.2431, "close": 0.2433, "volume": 7735.3, "quote_volume": 1881.4484, "trades": 29, "taker_buy_volume": 5823.6, "taker_buy_quote": 1416.57009}, {"ts": 1769356680000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356740000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356800000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 1957.0, "quote_volume": 476.07179, "trades": 7, "taker_buy_volume": 1957.0, "taker_buy_quote": 476.07179}, {"ts": 1769356860000, "open": 0.2433, "high": 0.2439, "low": 0.2433, "close": 0.2435, "volume": 5515.1, "quote_volume": 1343.73505, "trades": 35, "taker_buy_volume": 3911.1, "taker_buy_quote": 952.86265}, {"ts": 1769356920000, "open": 0.2434, "high": 0.2435, "low": 0.2421, "close": 0.2429, "volume": 21663.3, "quote_volume": 5259.07191, "trades": 94, "taker_buy_volume": 7176.4, "taker_buy_quote": 1741.65516}, {"ts": 1769356980000, "open": 0.243, "high": 0.2435, "low": 0.2425, "close": 0.2427, "volume": 5586.4, "quote_volume": 1357.10072, "trades": 29, "taker_buy_volume": 906.2, "taker_buy_quote": 220.32085}, {"ts": 1769357040000, "open": 0.2425, "high": 0.2431, "low": 0.2425, "close": 0.2429, "volume": 3873.2, "quote_volume": 940.49728, "trades": 18, "taker_buy_volume": 3735.9, "taker_buy_quote": 907.16363}, {"ts": 1769357100000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 123.9, "quote_volume": 30.07053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357160000, "open": 0.2426, "high": 0.2426, "low": 0.2419, "close": 0.2419, "volume": 12604.2, "quote_volume": 3051.18616, "trades": 20, "taker_buy_volume": 6731.6, "taker_buy_quote": 1629.40147}, {"ts": 1769357220000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2425, "volume": 1295.9, "quote_volume": 313.84457, "trades": 6, "taker_buy_volume": 1295.9, "taker_buy_quote": 313.84457}, {"ts": 1769357280000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 122.8, "quote_volume": 29.7543, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 9.696}, {"ts": 1769357340000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 1784.6, "quote_volume": 432.09071, "trades": 10, "taker_buy_volume": 1229.3, "taker_buy_quote": 297.60947}, {"ts": 1769357400000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357460000, "open": 0.2422, "high": 0.2427, "low": 0.2422, "close": 0.2423, "volume": 3256.2, "quote_volume": 789.41997, "trades": 21, "taker_buy_volume": 2080.4, "taker_buy_quote": 504.18598}, {"ts": 1769357520000, "open": 0.2423, "high": 0.2426, "low": 0.2414, "close": 0.242, "volume": 39430.1, "quote_volume": 9543.80427, "trades": 97, "taker_buy_volume": 11394.7, "taker_buy_quote": 2755.08852}, {"ts": 1769357580000, "open": 0.2419, "high": 0.242, "low": 0.2416, "close": 0.242, "volume": 1855.6, "quote_volume": 448.78879, "trades": 16, "taker_buy_volume": 806.7, "taker_buy_quote": 195.16831}, {"ts": 1769357640000, "open": 0.2416, "high": 0.242, "low": 0.2415, "close": 0.242, "volume": 614.1, "quote_volume": 148.38826, "trades": 11, "taker_buy_volume": 374.6, "taker_buy_quote": 90.54486}, {"ts": 1769357700000, "open": 0.2418, "high": 0.2418, "low": 0.2413, "close": 0.2413, "volume": 1126.8, "quote_volume": 272.11759, "trades": 10, "taker_buy_volume": 322.1, "taker_buy_quote": 77.88378}, {"ts": 1769357760000, "open": 0.2413, "high": 0.2417, "low": 0.2405, "close": 0.2407, "volume": 36915.5, "quote_volume": 8902.92487, "trades": 208, "taker_buy_volume": 28454.8, "taker_buy_quote": 6864.33038}, {"ts": 1769357820000, "open": 0.2408, "high": 0.2426, "low": 0.2408, "close": 0.2424, "volume": 4547.2, "quote_volume": 1099.59823, "trades": 53, "taker_buy_volume": 3505.7, "taker_buy_quote": 847.13507}, {"ts": 1769357880000, "open": 0.2423, "high": 0.2423, "low": 0.2418, "close": 0.2421, "volume": 1394.2, "quote_volume": 337.37683, "trades": 16, "taker_buy_volume": 959.0, "taker_buy_quote": 232.05525}, {"ts": 1769357940000, "open": 0.2417, "high": 0.2419, "low": 0.2413, "close": 0.2415, "volume": 11248.0, "quote_volume": 2718.65576, "trades": 35, "taker_buy_volume": 9959.0, "taker_buy_quote": 2407.084}, {"ts": 1769358000000, "open": 0.2414, "high": 0.2415, "low": 0.241, "close": 0.2412, "volume": 8686.3, "quote_volume": 2096.53678, "trades": 37, "taker_buy_volume": 6433.4, "taker_buy_quote": 1553.21591}, {"ts": 1769358060000, "open": 0.2411, "high": 0.2414, "low": 0.241, "close": 0.2412, "volume": 4560.1, "quote_volume": 1099.82851, "trades": 28, "taker_buy_volume": 886.1, "taker_buy_quote": 213.77827}, {"ts": 1769358120000, "open": 0.2411, "high": 0.2414, "low": 0.241, "close": 0.2414, "volume": 2938.9, "quote_volume": 709.09513, "trades": 25, "taker_buy_volume": 1763.7, "taker_buy_quote": 425.6759}, {"ts": 1769358180000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 756.4, "quote_volume": 182.46278, "trades": 9, "taker_buy_volume": 421.8, "taker_buy_quote": 101.76142}, {"ts": 1769358240000, "open": 0.2414, "high": 0.2417, "low": 0.2414, "close": 0.2415, "volume": 6931.2, "quote_volume": 1674.56567, "trades": 20, "taker_buy_volume": 5397.5, "taker_buy_quote": 1304.13402}, {"ts": 1769358300000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2416, "volume": 1008.8, "quote_volume": 243.70693, "trades": 6, "taker_buy_volume": 877.9, "taker_buy_quote": 212.07255}, {"ts": 1769358360000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 290.9, "quote_volume": 70.20662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358420000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 85.3, "quote_volume": 20.58289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358480000, "open": 0.2412, "high": 0.2438, "low": 0.2412, "close": 0.2436, "volume": 13923.6, "quote_volume": 3377.8663, "trades": 52, "taker_buy_volume": 12800.0, "taker_buy_quote": 3105.00556}, {"ts": 1769358540000, "open": 0.2435, "high": 0.2435, "low": 0.2429, "close": 0.2435, "volume": 8947.6, "quote_volume": 2177.53638, "trades": 32, "taker_buy_volume": 3931.3, "taker_buy_quote": 956.99504}, {"ts": 1769358600000, "open": 0.2435, "high": 0.2438, "low": 0.2429, "close": 0.2431, "volume": 27799.7, "quote_volume": 6768.87755, "trades": 52, "taker_buy_volume": 11866.0, "taker_buy_quote": 2891.4955}, {"ts": 1769358660000, "open": 0.2431, "high": 0.2431, "low": 0.2426, "close": 0.2429, "volume": 16658.8, "quote_volume": 4044.85647, "trades": 27, "taker_buy_volume": 4653.9, "taker_buy_quote": 1130.01772}, {"ts": 1769358720000, "open": 0.2426, "high": 0.2429, "low": 0.2425, "close": 0.2429, "volume": 2675.1, "quote_volume": 649.22534, "trades": 4, "taker_buy_volume": 2515.1, "taker_buy_quote": 610.42121}, {"ts": 1769358780000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358840000, "open": 0.2425, "high": 0.2425, "low": 0.242, "close": 0.242, "volume": 1513.9, "quote_volume": 366.69278, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358900000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358960000, "open": 0.2424, "high": 0.2429, "low": 0.2424, "close": 0.2429, "volume": 1946.5, "quote_volume": 472.56971, "trades": 8, "taker_buy_volume": 1946.5, "taker_buy_quote": 472.56971}, {"ts": 1769359020000, "open": 0.2426, "high": 0.2429, "low": 0.2425, "close": 0.2429, "volume": 247.8, "quote_volume": 60.13693, "trades": 6, "taker_buy_volume": 165.2, "taker_buy_quote": 40.1023}, {"ts": 1769359080000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 977.1, "quote_volume": 236.95088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359140000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359200000, "open": 0.2426, "high": 0.2437, "low": 0.2426, "close": 0.2434, "volume": 16442.5, "quote_volume": 4003.81015, "trades": 39, "taker_buy_volume": 12829.8, "taker_buy_quote": 3124.50783}, {"ts": 1769359260000, "open": 0.2436, "high": 0.2439, "low": 0.2428, "close": 0.2428, "volume": 11673.8, "quote_volume": 2838.82795, "trades": 25, "taker_buy_volume": 1999.3, "taker_buy_quote": 487.29856}, {"ts": 1769359320000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359380000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 41.3, "quote_volume": 10.03177, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 10.03177}, {"ts": 1769359440000, "open": 0.2427, "high": 0.2427, "low": 0.2424, "close": 0.2424, "volume": 165.2, "quote_volume": 40.06926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359500000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2428, "volume": 2914.9, "quote_volume": 707.49602, "trades": 15, "taker_buy_volume": 1914.9, "taker_buy_quote": 464.69602}, {"ts": 1769359560000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 823.0, "quote_volume": 199.94785, "trades": 3, "taker_buy_volume": 411.5, "taker_buy_quote": 99.9945}, {"ts": 1769359620000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 123.6, "quote_volume": 30.05952, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 30.05952}, {"ts": 1769359680000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 395.6, "quote_volume": 96.21816, "trades": 2, "taker_buy_volume": 395.6, "taker_buy_quote": 96.21816}, {"ts": 1769359740000, "open": 0.2433, "high": 0.244, "low": 0.2433, "close": 0.2438, "volume": 4001.0, "quote_volume": 975.09778, "trades": 47, "taker_buy_volume": 3367.9, "taker_buy_quote": 820.92278}, {"ts": 1769359800000, "open": 0.2439, "high": 0.2443, "low": 0.2436, "close": 0.2442, "volume": 6240.5, "quote_volume": 1523.041, "trades": 30, "taker_buy_volume": 4680.3, "taker_buy_quote": 1142.49132}, {"ts": 1769359860000, "open": 0.2441, "high": 0.2466, "low": 0.2441, "close": 0.2461, "volume": 41597.1, "quote_volume": 10231.53258, "trades": 332, "taker_buy_volume": 18932.0, "taker_buy_quote": 4656.19495}, {"ts": 1769359920000, "open": 0.2458, "high": 0.2469, "low": 0.2457, "close": 0.246, "volume": 34874.0, "quote_volume": 8588.00371, "trades": 220, "taker_buy_volume": 14506.5, "taker_buy_quote": 3573.89079}, {"ts": 1769359980000, "open": 0.246, "high": 0.2467, "low": 0.2452, "close": 0.2466, "volume": 29315.6, "quote_volume": 7210.43265, "trades": 186, "taker_buy_volume": 16901.7, "taker_buy_quote": 4161.43231}, {"ts": 1769360040000, "open": 0.2466, "high": 0.247, "low": 0.2461, "close": 0.2465, "volume": 32616.1, "quote_volume": 8044.45388, "trades": 88, "taker_buy_volume": 4364.7, "taker_buy_quote": 1076.56324}, {"ts": 1769360100000, "open": 0.2462, "high": 0.2472, "low": 0.2462, "close": 0.247, "volume": 3690.6, "quote_volume": 910.7731, "trades": 54, "taker_buy_volume": 2280.8, "taker_buy_quote": 562.95395}, {"ts": 1769360160000, "open": 0.2471, "high": 0.2476, "low": 0.2469, "close": 0.2475, "volume": 16991.4, "quote_volume": 4200.70593, "trades": 125, "taker_buy_volume": 7044.8, "taker_buy_quote": 1742.37746}, {"ts": 1769360220000, "open": 0.2471, "high": 0.2471, "low": 0.246, "close": 0.246, "volume": 2139.1, "quote_volume": 527.99531, "trades": 17, "taker_buy_volume": 341.0, "taker_buy_quote": 84.0224}, {"ts": 1769360280000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 119.7, "quote_volume": 29.45817, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 29.45817}, {"ts": 1769360340000, "open": 0.2462, "high": 0.2466, "low": 0.2454, "close": 0.2457, "volume": 5961.5, "quote_volume": 1467.19042, "trades": 30, "taker_buy_volume": 1162.3, "taker_buy_quote": 286.04788}, {"ts": 1769360400000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 1929.4, "quote_volume": 474.69691, "trades": 5, "taker_buy_volume": 1929.4, "taker_buy_quote": 474.69691}, {"ts": 1769360460000, "open": 0.2458, "high": 0.2468, "low": 0.2458, "close": 0.2468, "volume": 4154.0, "quote_volume": 1022.35847, "trades": 17, "taker_buy_volume": 4113.2, "taker_buy_quote": 1012.32983}, {"ts": 1769360520000, "open": 0.2468, "high": 0.2474, "low": 0.2467, "close": 0.2467, "volume": 5471.8, "quote_volume": 1351.89794, "trades": 26, "taker_buy_volume": 3534.6, "taker_buy_quote": 873.42669}, {"ts": 1769360580000, "open": 0.2467, "high": 0.2467, "low": 0.2461, "close": 0.2463, "volume": 6288.1, "quote_volume": 1548.61871, "trades": 23, "taker_buy_volume": 2466.1, "taker_buy_quote": 607.0223}, {"ts": 1769360640000, "open": 0.2461, "high": 0.2466, "low": 0.2461, "close": 0.2463, "volume": 2429.6, "quote_volume": 598.60078, "trades": 8, "taker_buy_volume": 1103.1, "taker_buy_quote": 271.91007}, {"ts": 1769360700000, "open": 0.2462, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 583.1, "quote_volume": 143.49124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360760000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 180.5, "quote_volume": 44.38308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360820000, "open": 0.2459, "high": 0.2462, "low": 0.2459, "close": 0.2459, "volume": 1908.6, "quote_volume": 469.60677, "trades": 10, "taker_buy_volume": 1659.0, "taker_buy_quote": 408.20925}, {"ts": 1769360880000, "open": 0.2458, "high": 0.246, "low": 0.2456, "close": 0.246, "volume": 971.2, "quote_volume": 238.63103, "trades": 8, "taker_buy_volume": 81.6, "taker_buy_quote": 20.06952}, {"ts": 1769360940000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 253.0, "quote_volume": 62.26738, "trades": 3, "taker_buy_volume": 81.6, "taker_buy_quote": 20.08584}, {"ts": 1769361000000, "open": 0.246, "high": 0.246, "low": 0.2453, "close": 0.2453, "volume": 415.7, "quote_volume": 102.08545, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361060000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 141.5, "quote_volume": 34.70995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361120000, "open": 0.2453, "high": 0.2453, "low": 0.2447, "close": 0.2449, "volume": 3326.5, "quote_volume": 815.12057, "trades": 18, "taker_buy_volume": 676.3, "taker_buy_quote": 165.69512}, {"ts": 1769361180000, "open": 0.2449, "high": 0.2449, "low": 0.2445, "close": 0.2449, "volume": 7835.0, "quote_volume": 1917.18887, "trades": 20, "taker_buy_volume": 7104.3, "taker_buy_quote": 1738.47986}, {"ts": 1769361240000, "open": 0.2446, "high": 0.2446, "low": 0.2443, "close": 0.2443, "volume": 670.1, "quote_volume": 163.85948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361300000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 205.8, "quote_volume": 50.27694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361360000, "open": 0.2444, "high": 0.2446, "low": 0.2443, "close": 0.2446, "volume": 313.5, "quote_volume": 76.61265, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 30.0735}, {"ts": 1769361420000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 151.1, "quote_volume": 36.91373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361480000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 160.2, "quote_volume": 39.13686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361540000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 194.4, "quote_volume": 47.47248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361600000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 735.4, "quote_volume": 179.49528, "trades": 5, "taker_buy_volume": 535.7, "taker_buy_quote": 130.76437}, {"ts": 1769361660000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 512.6, "quote_volume": 125.14226, "trades": 3, "taker_buy_volume": 339.3, "taker_buy_quote": 82.85706}, {"ts": 1769361720000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 146.9, "quote_volume": 35.82891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361780000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 734.1, "quote_volume": 178.88698, "trades": 7, "taker_buy_volume": 286.7, "taker_buy_quote": 69.86879}, {"ts": 1769361840000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 603.4, "quote_volume": 146.87588, "trades": 6, "taker_buy_volume": 337.3, "taker_buy_quote": 82.10302}, {"ts": 1769361900000, "open": 0.2433, "high": 0.2434, "low": 0.2431, "close": 0.2434, "volume": 3994.2, "quote_volume": 971.38575, "trades": 18, "taker_buy_volume": 2424.4, "taker_buy_quote": 589.70776}, {"ts": 1769361960000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 268.0, "quote_volume": 65.13636, "trades": 4, "taker_buy_volume": 41.2, "taker_buy_quote": 10.01984}, {"ts": 1769362020000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2435, "volume": 821.4, "quote_volume": 200.04991, "trades": 6, "taker_buy_volume": 637.3, "taker_buy_quote": 155.22156}, {"ts": 1769362080000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 137.5, "quote_volume": 33.4675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362140000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 1209.2, "quote_volume": 294.87834, "trades": 7, "taker_buy_volume": 1074.3, "taker_buy_quote": 261.96274}, {"ts": 1769362200000, "open": 0.2438, "high": 0.2442, "low": 0.2436, "close": 0.2442, "volume": 2428.2, "quote_volume": 592.68402, "trades": 10, "taker_buy_volume": 2117.7, "taker_buy_quote": 516.99648}, {"ts": 1769362260000, "open": 0.2443, "high": 0.2444, "low": 0.244, "close": 0.244, "volume": 7405.6, "quote_volume": 1809.0266, "trades": 13, "taker_buy_volume": 82.0, "taker_buy_quote": 20.0367}, {"ts": 1769362320000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 1273.9, "quote_volume": 310.68776, "trades": 7, "taker_buy_volume": 678.1, "taker_buy_quote": 165.32489}, {"ts": 1769362380000, "open": 0.244, "high": 0.2443, "low": 0.244, "close": 0.2442, "volume": 4151.7, "quote_volume": 1013.54046, "trades": 12, "taker_buy_volume": 3206.7, "taker_buy_quote": 782.72421}, {"ts": 1769362440000, "open": 0.2444, "high": 0.245, "low": 0.2444, "close": 0.245, "volume": 1182.8, "quote_volume": 289.61061, "trades": 11, "taker_buy_volume": 287.0, "taker_buy_quote": 70.2289}, {"ts": 1769362500000, "open": 0.2448, "high": 0.2453, "low": 0.2448, "close": 0.2453, "volume": 6031.8, "quote_volume": 1477.90619, "trades": 16, "taker_buy_volume": 1839.4, "taker_buy_quote": 450.74865}, {"ts": 1769362560000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 60.4, "quote_volume": 14.80404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362620000, "open": 0.2453, "high": 0.2453, "low": 0.2449, "close": 0.2449, "volume": 2147.9, "quote_volume": 526.36991, "trades": 8, "taker_buy_volume": 60.3, "taker_buy_quote": 14.79159}, {"ts": 1769362680000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362740000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 40.9, "quote_volume": 10.02459, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 10.02459}, {"ts": 1769362800000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 443.2, "quote_volume": 108.5075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362860000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 912.5, "quote_volume": 223.19741, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362920000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 513.5, "quote_volume": 125.6021, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0286}, {"ts": 1769362980000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 1006.1, "quote_volume": 246.14413, "trades": 6, "taker_buy_volume": 965.1, "taker_buy_quote": 236.11963}, {"ts": 1769363040000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 554.5, "quote_volume": 135.7457, "trades": 3, "taker_buy_volume": 554.5, "taker_buy_quote": 135.7457}, {"ts": 1769363100000, "open": 0.245, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 2369.2, "quote_volume": 580.56264, "trades": 13, "taker_buy_volume": 1149.4, "taker_buy_quote": 281.70977}, {"ts": 1769363160000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 126.5, "quote_volume": 30.96239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363220000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 339.6, "quote_volume": 83.07026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363280000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363340000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 211.7, "quote_volume": 51.76065, "trades": 2, "taker_buy_volume": 170.7, "taker_buy_quote": 41.73615}, {"ts": 1769363400000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363460000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 82.2, "quote_volume": 20.08557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363520000, "open": 0.2442, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 171.9, "quote_volume": 41.98952, "trades": 4, "taker_buy_volume": 123.1, "taker_buy_quote": 30.07333}, {"ts": 1769363580000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363640000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 472.5, "quote_volume": 115.43175, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 115.43175}, {"ts": 1769363700000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363760000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 348.4, "quote_volume": 84.98709, "trades": 5, "taker_buy_volume": 225.1, "taker_buy_quote": 54.90189}, {"ts": 1769363820000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 104.0, "quote_volume": 25.3713, "trades": 2, "taker_buy_volume": 57.0, "taker_buy_quote": 13.908}, {"ts": 1769363880000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 41.1, "quote_volume": 10.02018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363940000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 298.9, "quote_volume": 72.87182, "trades": 1, "taker_buy_volume": 298.9, "taker_buy_quote": 72.87182}, {"ts": 1769364000000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 676.1, "quote_volume": 164.97643, "trades": 5, "taker_buy_volume": 676.1, "taker_buy_quote": 164.97643}, {"ts": 1769364060000, "open": 0.2439, "high": 0.2439, "low": 0.2435, "close": 0.2435, "volume": 1721.0, "quote_volume": 419.49273, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364120000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 41.1, "quote_volume": 10.01607, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 10.01607}, {"ts": 1769364180000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 41.1, "quote_volume": 10.02018, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 10.02018}, {"ts": 1769364240000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364300000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2443, "volume": 1048.1, "quote_volume": 255.85145, "trades": 7, "taker_buy_volume": 1048.1, "taker_buy_quote": 255.85145}, {"ts": 1769364360000, "open": 0.2443, "high": 0.2446, "low": 0.2443, "close": 0.2446, "volume": 636.5, "quote_volume": 155.52565, "trades": 5, "taker_buy_volume": 595.5, "taker_buy_quote": 145.50525}, {"ts": 1769364420000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 122.9, "quote_volume": 30.08591, "trades": 3, "taker_buy_volume": 122.9, "taker_buy_quote": 30.08591}, {"ts": 1769364480000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 290.4, "quote_volume": 71.17295, "trades": 3, "taker_buy_volume": 81.8, "taker_buy_quote": 20.04509}, {"ts": 1769364540000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 178.8, "quote_volume": 43.78251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364600000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2454, "volume": 1454.3, "quote_volume": 356.70772, "trades": 10, "taker_buy_volume": 783.6, "taker_buy_quote": 192.22365}, {"ts": 1769364660000, "open": 0.2454, "high": 0.2454, "low": 0.245, "close": 0.245, "volume": 332.9, "quote_volume": 81.64392, "trades": 6, "taker_buy_volume": 24.5, "taker_buy_quote": 6.0123}, {"ts": 1769364720000, "open": 0.245, "high": 0.245, "low": 0.2443, "close": 0.2443, "volume": 4339.1, "quote_volume": 1060.54425, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364780000, "open": 0.2445, "high": 0.2455, "low": 0.2436, "close": 0.2449, "volume": 17496.9, "quote_volume": 4282.31408, "trades": 77, "taker_buy_volume": 2762.1, "taker_buy_quote": 674.69493}, {"ts": 1769364840000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 164.2, "quote_volume": 40.19616, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 30.15936}, {"ts": 1769364900000, "open": 0.2449, "high": 0.2451, "low": 0.2448, "close": 0.2449, "volume": 1425.9, "quote_volume": 349.23045, "trades": 8, "taker_buy_volume": 513.4, "taker_buy_quote": 125.78709}, {"ts": 1769364960000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 160.3, "quote_volume": 39.30147, "trades": 3, "taker_buy_volume": 160.3, "taker_buy_quote": 39.30147}, {"ts": 1769365020000, "open": 0.245, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 644.0, "quote_volume": 157.70816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365080000, "open": 0.2447, "high": 0.245, "low": 0.2442, "close": 0.2444, "volume": 8665.1, "quote_volume": 2120.90483, "trades": 20, "taker_buy_volume": 7862.0, "taker_buy_quote": 1924.40949}, {"ts": 1769365140000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 1051.4, "quote_volume": 257.07498, "trades": 9, "taker_buy_volume": 975.4, "taker_buy_quote": 238.49298}, {"ts": 1769365200000, "open": 0.2447, "high": 0.2452, "low": 0.2447, "close": 0.2451, "volume": 1154.7, "quote_volume": 282.63286, "trades": 9, "taker_buy_volume": 1113.8, "taker_buy_quote": 272.60827}, {"ts": 1769365260000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 263.0, "quote_volume": 64.4876, "trades": 4, "taker_buy_volume": 81.8, "taker_buy_quote": 20.06145}, {"ts": 1769365320000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 40.9, "quote_volume": 10.0205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365380000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 210.0, "quote_volume": 51.39928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365440000, "open": 0.2447, "high": 0.245, "low": 0.2444, "close": 0.245, "volume": 4162.4, "quote_volume": 1018.38976, "trades": 22, "taker_buy_volume": 3524.7, "taker_buy_quote": 862.41654}, {"ts": 1769365500000, "open": 0.2448, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 1456.1, "quote_volume": 356.42676, "trades": 7, "taker_buy_volume": 1108.9, "taker_buy_quote": 271.46282}, {"ts": 1769365560000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365620000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 41.0, "quote_volume": 10.0286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365680000, "open": 0.2446, "high": 0.2446, "low": 0.2438, "close": 0.2438, "volume": 1325.9, "quote_volume": 323.97394, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365740000, "open": 0.2438, "high": 0.2438, "low": 0.2428, "close": 0.2434, "volume": 38853.4, "quote_volume": 9459.58746, "trades": 94, "taker_buy_volume": 12036.1, "taker_buy_quote": 2931.02836}, {"ts": 1769365800000, "open": 0.2436, "high": 0.2438, "low": 0.2432, "close": 0.2434, "volume": 13765.4, "quote_volume": 3352.58004, "trades": 33, "taker_buy_volume": 8555.5, "taker_buy_quote": 2084.01236}, {"ts": 1769365860000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 1742.0, "quote_volume": 424.04384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365920000, "open": 0.2433, "high": 0.2442, "low": 0.2431, "close": 0.2441, "volume": 17533.1, "quote_volume": 4274.73572, "trades": 46, "taker_buy_volume": 16261.2, "taker_buy_quote": 3964.63199}, {"ts": 1769365980000, "open": 0.244, "high": 0.2445, "low": 0.2439, "close": 0.2439, "volume": 9253.7, "quote_volume": 2260.83219, "trades": 24, "taker_buy_volume": 595.5, "taker_buy_quote": 145.58745}, {"ts": 1769366040000, "open": 0.2438, "high": 0.2438, "low": 0.2433, "close": 0.2433, "volume": 6491.6, "quote_volume": 1580.65484, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366100000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 168.5, "quote_volume": 41.02064, "trades": 3, "taker_buy_volume": 168.5, "taker_buy_quote": 41.02064}, {"ts": 1769366160000, "open": 0.2435, "high": 0.2438, "low": 0.2433, "close": 0.2433, "volume": 8758.7, "quote_volume": 2132.75669, "trades": 18, "taker_buy_volume": 4276.8, "taker_buy_quote": 1041.84518}, {"ts": 1769366220000, "open": 0.2432, "high": 0.2432, "low": 0.2425, "close": 0.2428, "volume": 6418.5, "quote_volume": 1557.18243, "trades": 28, "taker_buy_volume": 3089.9, "taker_buy_quote": 749.48363}, {"ts": 1769366280000, "open": 0.2426, "high": 0.2431, "low": 0.2425, "close": 0.2426, "volume": 12430.6, "quote_volume": 3019.90916, "trades": 17, "taker_buy_volume": 10914.0, "taker_buy_quote": 2651.72914}, {"ts": 1769366340000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366400000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 110.0, "quote_volume": 26.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366460000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 513.8, "quote_volume": 124.65201, "trades": 4, "taker_buy_volume": 41.3, "taker_buy_quote": 10.02351}, {"ts": 1769366520000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 276.2, "quote_volume": 66.95501, "trades": 3, "taker_buy_volume": 193.5, "taker_buy_quote": 46.9044}, {"ts": 1769366580000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 1858.2, "quote_volume": 450.10197, "trades": 8, "taker_buy_volume": 401.1, "taker_buy_quote": 97.10631}, {"ts": 1769366640000, "open": 0.2422, "high": 0.2429, "low": 0.2419, "close": 0.2428, "volume": 15065.1, "quote_volume": 3649.06162, "trades": 57, "taker_buy_volume": 5306.0, "taker_buy_quote": 1286.36979}, {"ts": 1769366700000, "open": 0.2428, "high": 0.2431, "low": 0.2428, "close": 0.2431, "volume": 637.7, "quote_volume": 154.85834, "trades": 5, "taker_buy_volume": 596.4, "taker_buy_quote": 144.8307}, {"ts": 1769366760000, "open": 0.2432, "high": 0.2437, "low": 0.2432, "close": 0.2435, "volume": 17597.9, "quote_volume": 4285.12766, "trades": 22, "taker_buy_volume": 719.7, "taker_buy_quote": 175.23459}, {"ts": 1769366820000, "open": 0.2434, "high": 0.2437, "low": 0.2433, "close": 0.2437, "volume": 928.3, "quote_volume": 226.17315, "trades": 8, "taker_buy_volume": 164.8, "taker_buy_quote": 40.13704}, {"ts": 1769366880000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366940000, "open": 0.2436, "high": 0.2436, "low": 0.2431, "close": 0.2431, "volume": 1274.3, "quote_volume": 310.15123, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367000000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 82.4, "quote_volume": 20.06028, "trades": 2, "taker_buy_volume": 82.4, "taker_buy_quote": 20.06028}, {"ts": 1769367060000, "open": 0.2433, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 3098.5, "quote_volume": 753.54999, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367120000, "open": 0.2432, "high": 0.244, "low": 0.2432, "close": 0.244, "volume": 2102.3, "quote_volume": 511.77602, "trades": 11, "taker_buy_volume": 2102.3, "taker_buy_quote": 511.77602}, {"ts": 1769367180000, "open": 0.2441, "high": 0.2444, "low": 0.2441, "close": 0.2444, "volume": 431.7, "quote_volume": 105.43347, "trades": 7, "taker_buy_volume": 164.4, "taker_buy_quote": 40.1547}, {"ts": 1769367240000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 484.2, "quote_volume": 118.33965, "trades": 2, "taker_buy_volume": 484.2, "taker_buy_quote": 118.33965}, {"ts": 1769367300000, "open": 0.2442, "high": 0.2442, "low": 0.2438, "close": 0.2438, "volume": 8024.6, "quote_volume": 1957.90225, "trades": 13, "taker_buy_volume": 3571.1, "taker_buy_quote": 871.3484}, {"ts": 1769367360000, "open": 0.244, "high": 0.2442, "low": 0.2438, "close": 0.2439, "volume": 22248.9, "quote_volume": 5428.02277, "trades": 22, "taker_buy_volume": 16575.3, "taker_buy_quote": 4044.47801}, {"ts": 1769367420000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 41.1, "quote_volume": 10.03251, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03251}, {"ts": 1769367480000, "open": 0.2442, "high": 0.2442, "low": 0.2439, "close": 0.2439, "volume": 180.5, "quote_volume": 44.04611, "trades": 4, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03662}, {"ts": 1769367540000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367600000, "open": 0.2439, "high": 0.2441, "low": 0.2438, "close": 0.2441, "volume": 789.7, "quote_volume": 192.58844, "trades": 4, "taker_buy_volume": 41.1, "taker_buy_quote": 10.03251}, {"ts": 1769367660000, "open": 0.2442, "high": 0.2448, "low": 0.2442, "close": 0.2443, "volume": 18689.8, "quote_volume": 4570.23889, "trades": 32, "taker_buy_volume": 13292.2, "taker_buy_quote": 3250.5782}, {"ts": 1769367720000, "open": 0.2445, "high": 0.2445, "low": 0.2438, "close": 0.2438, "volume": 9419.7, "quote_volume": 2298.44977, "trades": 26, "taker_buy_volume": 6237.0, "taker_buy_quote": 1522.19016}, {"ts": 1769367780000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 9869.1, "quote_volume": 2403.82729, "trades": 19, "taker_buy_volume": 8126.1, "taker_buy_quote": 1979.34721}, {"ts": 1769367840000, "open": 0.2435, "high": 0.2435, "low": 0.243, "close": 0.2431, "volume": 3411.1, "quote_volume": 829.55608, "trades": 17, "taker_buy_volume": 1035.5, "taker_buy_quote": 251.70045}, {"ts": 1769367900000, "open": 0.243, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 1001.6, "quote_volume": 243.41278, "trades": 7, "taker_buy_volume": 488.7, "taker_buy_quote": 118.78202}, {"ts": 1769367960000, "open": 0.2431, "high": 0.2434, "low": 0.2431, "close": 0.2434, "volume": 165.1, "quote_volume": 40.16056, "trades": 4, "taker_buy_volume": 165.1, "taker_buy_quote": 40.16056}, {"ts": 1769368020000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 236.3, "quote_volume": 57.51542, "trades": 1, "taker_buy_volume": 236.3, "taker_buy_quote": 57.51542}, {"ts": 1769368080000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 41.2, "quote_volume": 10.02396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368140000, "open": 0.2432, "high": 0.2434, "low": 0.243, "close": 0.2434, "volume": 6198.7, "quote_volume": 1507.3092, "trades": 12, "taker_buy_volume": 4486.3, "taker_buy_quote": 1091.04748}, {"ts": 1769368200000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 82.4, "quote_volume": 20.06852, "trades": 2, "taker_buy_volume": 82.4, "taker_buy_quote": 20.06852}, {"ts": 1769368260000, "open": 0.2436, "high": 0.2438, "low": 0.2435, "close": 0.2437, "volume": 7167.8, "quote_volume": 1746.56773, "trades": 31, "taker_buy_volume": 5148.8, "taker_buy_quote": 1254.61153}, {"ts": 1769368320000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368380000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2437, "volume": 6543.9, "quote_volume": 1594.3854, "trades": 22, "taker_buy_volume": 3714.0, "taker_buy_quote": 904.84739}, {"ts": 1769368440000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 513.7, "quote_volume": 125.1332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368500000, "open": 0.2434, "high": 0.2434, "low": 0.2431, "close": 0.2433, "volume": 2318.2, "quote_volume": 563.73716, "trades": 11, "taker_buy_volume": 1680.9, "taker_buy_quote": 408.73756}, {"ts": 1769368560000, "open": 0.2431, "high": 0.2431, "low": 0.2425, "close": 0.2425, "volume": 8041.2, "quote_volume": 1951.57593, "trades": 21, "taker_buy_volume": 6134.8, "taker_buy_quote": 1488.91104}, {"ts": 1769368620000, "open": 0.2425, "high": 0.2425, "low": 0.2417, "close": 0.2419, "volume": 9570.5, "quote_volume": 2316.05058, "trades": 33, "taker_buy_volume": 6066.1, "taker_buy_quote": 1468.06032}, {"ts": 1769368680000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 2887.4, "quote_volume": 698.47142, "trades": 4, "taker_buy_volume": 2887.4, "taker_buy_quote": 698.47142}, {"ts": 1769368740000, "open": 0.242, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 10364.0, "quote_volume": 2508.05838, "trades": 5, "taker_buy_volume": 10364.0, "taker_buy_quote": 2508.05838}, {"ts": 1769368800000, "open": 0.2418, "high": 0.2418, "low": 0.2406, "close": 0.2412, "volume": 31321.0, "quote_volume": 7551.64931, "trades": 89, "taker_buy_volume": 26525.8, "taker_buy_quote": 6396.27649}, {"ts": 1769368860000, "open": 0.2413, "high": 0.2425, "low": 0.2413, "close": 0.2419, "volume": 22687.0, "quote_volume": 5485.17226, "trades": 39, "taker_buy_volume": 15872.5, "taker_buy_quote": 3835.9646}, {"ts": 1769368920000, "open": 0.2415, "high": 0.2416, "low": 0.2413, "close": 0.2415, "volume": 7575.5, "quote_volume": 1829.06777, "trades": 10, "taker_buy_volume": 4150.0, "taker_buy_quote": 1002.38764}, {"ts": 1769368980000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369040000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.5, "quote_volume": 10.01395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369100000, "open": 0.2412, "high": 0.2414, "low": 0.2411, "close": 0.2412, "volume": 2447.6, "quote_volume": 590.54055, "trades": 14, "taker_buy_volume": 1999.6, "taker_buy_quote": 482.48711}, {"ts": 1769369160000, "open": 0.2412, "high": 0.2413, "low": 0.2404, "close": 0.2409, "volume": 29489.5, "quote_volume": 7100.4186, "trades": 73, "taker_buy_volume": 21930.4, "taker_buy_quote": 5280.82775}, {"ts": 1769369220000, "open": 0.2405, "high": 0.2406, "low": 0.24, "close": 0.2404, "volume": 17816.7, "quote_volume": 4281.1248, "trades": 44, "taker_buy_volume": 10201.7, "taker_buy_quote": 2452.51488}, {"ts": 1769369280000, "open": 0.2405, "high": 0.2405, "low": 0.2401, "close": 0.2401, "volume": 810.2, "quote_volume": 194.55821, "trades": 6, "taker_buy_volume": 41.7, "taker_buy_quote": 10.02885}, {"ts": 1769369340000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 684.4, "quote_volume": 164.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369400000, "open": 0.24, "high": 0.2401, "low": 0.2395, "close": 0.2397, "volume": 55787.9, "quote_volume": 13386.38159, "trades": 43, "taker_buy_volume": 11424.2, "taker_buy_quote": 2739.29225}, {"ts": 1769369460000, "open": 0.2397, "high": 0.2397, "low": 0.2394, "close": 0.2394, "volume": 2987.4, "quote_volume": 715.95067, "trades": 13, "taker_buy_volume": 2696.1, "taker_buy_quote": 646.20926}, {"ts": 1769369520000, "open": 0.2397, "high": 0.2398, "low": 0.2394, "close": 0.2397, "volume": 2911.8, "quote_volume": 698.14529, "trades": 8, "taker_buy_volume": 2703.0, "taker_buy_quote": 648.15438}, {"ts": 1769369580000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 313.6, "quote_volume": 75.21462, "trades": 4, "taker_buy_volume": 313.6, "taker_buy_quote": 75.21462}, {"ts": 1769369640000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 722.9, "quote_volume": 173.15541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369700000, "open": 0.2394, "high": 0.2398, "low": 0.2394, "close": 0.2398, "volume": 1027.9, "quote_volume": 246.23745, "trades": 5, "taker_buy_volume": 513.6, "taker_buy_quote": 123.11403}, {"ts": 1769369760000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 1111.3, "quote_volume": 266.19115, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369820000, "open": 0.2396, "high": 0.2402, "low": 0.2396, "close": 0.2401, "volume": 3565.5, "quote_volume": 855.68359, "trades": 19, "taker_buy_volume": 2959.2, "taker_buy_quote": 710.11514}, {"ts": 1769369880000, "open": 0.2403, "high": 0.2406, "low": 0.2403, "close": 0.2406, "volume": 283.9, "quote_volume": 68.25093, "trades": 7, "taker_buy_volume": 240.4, "taker_buy_quote": 57.79353}, {"ts": 1769369940000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 6570.0, "quote_volume": 1580.085, "trades": 7, "taker_buy_volume": 6570.0, "taker_buy_quote": 1580.085}, {"ts": 1769370000000, "open": 0.2406, "high": 0.241, "low": 0.2406, "close": 0.2408, "volume": 2808.1, "quote_volume": 676.60756, "trades": 9, "taker_buy_volume": 2293.9, "taker_buy_quote": 552.7882}, {"ts": 1769370060000, "open": 0.2407, "high": 0.2407, "low": 0.2402, "close": 0.2404, "volume": 1106.5, "quote_volume": 266.01091, "trades": 10, "taker_buy_volume": 856.1, "taker_buy_quote": 205.80227}, {"ts": 1769370120000, "open": 0.2404, "high": 0.2406, "low": 0.2402, "close": 0.2402, "volume": 18014.1, "quote_volume": 4332.14877, "trades": 17, "taker_buy_volume": 17847.2, "taker_buy_quote": 4292.03437}, {"ts": 1769370180000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370240000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370300000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.2398, "volume": 1403.7, "quote_volume": 336.98515, "trades": 8, "taker_buy_volume": 249.7, "taker_buy_quote": 59.97794}, {"ts": 1769370360000, "open": 0.2397, "high": 0.2397, "low": 0.2391, "close": 0.2391, "volume": 9113.1, "quote_volume": 2180.05397, "trades": 27, "taker_buy_volume": 5389.5, "taker_buy_quote": 1288.84685}, {"ts": 1769370420000, "open": 0.2392, "high": 0.2395, "low": 0.2391, "close": 0.2391, "volume": 5881.5, "quote_volume": 1406.83053, "trades": 10, "taker_buy_volume": 5409.0, "taker_buy_quote": 1293.85578}, {"ts": 1769370480000, "open": 0.239, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 2348.3, "quote_volume": 560.78622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370540000, "open": 0.239, "high": 0.2392, "low": 0.2383, "close": 0.2387, "volume": 13429.1, "quote_volume": 3203.82189, "trades": 46, "taker_buy_volume": 9352.7, "taker_buy_quote": 2232.11498}, {"ts": 1769370600000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 655.8, "quote_volume": 156.4083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370660000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370720000, "open": 0.2385, "high": 0.2392, "low": 0.2384, "close": 0.239, "volume": 41798.2, "quote_volume": 9977.56667, "trades": 21, "taker_buy_volume": 40612.5, "taker_buy_quote": 9694.20124}, {"ts": 1769370780000, "open": 0.2387, "high": 0.2387, "low": 0.2373, "close": 0.2378, "volume": 27275.8, "quote_volume": 6490.37784, "trades": 83, "taker_buy_volume": 24428.0, "taker_buy_quote": 5813.48619}, {"ts": 1769370840000, "open": 0.2378, "high": 0.2381, "low": 0.2375, "close": 0.2378, "volume": 2828.2, "quote_volume": 672.61739, "trades": 21, "taker_buy_volume": 803.0, "taker_buy_quote": 190.98175}, {"ts": 1769370900000, "open": 0.238, "high": 0.2383, "low": 0.238, "close": 0.2383, "volume": 2236.6, "quote_volume": 532.58897, "trades": 8, "taker_buy_volume": 2236.6, "taker_buy_quote": 532.58897}, {"ts": 1769370960000, "open": 0.2385, "high": 0.2387, "low": 0.2383, "close": 0.2383, "volume": 3245.8, "quote_volume": 773.94832, "trades": 10, "taker_buy_volume": 413.2, "taker_buy_quote": 98.6182}, {"ts": 1769371020000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371080000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371140000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 1259.2, "quote_volume": 299.97619, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371200000, "open": 0.2385, "high": 0.239, "low": 0.2385, "close": 0.239, "volume": 909.9, "quote_volume": 217.14695, "trades": 10, "taker_buy_volume": 909.9, "taker_buy_quote": 217.14695}, {"ts": 1769371260000, "open": 0.2391, "high": 0.2394, "low": 0.2391, "close": 0.2394, "volume": 271.4, "quote_volume": 64.94797, "trades": 6, "taker_buy_volume": 271.4, "taker_buy_quote": 64.94797}, {"ts": 1769371320000, "open": 0.2392, "high": 0.2394, "low": 0.2392, "close": 0.2394, "volume": 99.3, "quote_volume": 23.76404, "trades": 3, "taker_buy_volume": 57.4, "taker_buy_quote": 13.74156}, {"ts": 1769371380000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 467.0, "quote_volume": 111.72894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371440000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371500000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 2343.8, "quote_volume": 561.38153, "trades": 11, "taker_buy_volume": 768.1, "taker_buy_quote": 184.03604}, {"ts": 1769371560000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 41.9, "quote_volume": 10.02667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371620000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 1485.3, "quote_volume": 355.36405, "trades": 8, "taker_buy_volume": 694.4, "taker_buy_quote": 166.16992}, {"ts": 1769371680000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 83.8, "quote_volume": 20.04077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371740000, "open": 0.2393, "high": 0.2399, "low": 0.2393, "close": 0.2399, "volume": 1356.9, "quote_volume": 325.23066, "trades": 13, "taker_buy_volume": 1189.4, "taker_buy_quote": 285.06416}, {"ts": 1769371800000, "open": 0.24, "high": 0.24, "low": 0.2396, "close": 0.2396, "volume": 4245.5, "quote_volume": 1018.21998, "trades": 9, "taker_buy_volume": 179.2, "taker_buy_quote": 42.98052}, {"ts": 1769371860000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 1112.5, "quote_volume": 266.43956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371920000, "open": 0.2393, "high": 0.2393, "low": 0.2382, "close": 0.2382, "volume": 2821.1, "quote_volume": 673.12304, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371980000, "open": 0.2382, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 766.6, "quote_volume": 182.62617, "trades": 5, "taker_buy_volume": 472.5, "taker_buy_quote": 112.59675}, {"ts": 1769372040000, "open": 0.2384, "high": 0.2387, "low": 0.2381, "close": 0.2381, "volume": 1050.0, "quote_volume": 250.37117, "trades": 10, "taker_buy_volume": 923.7, "taker_buy_quote": 220.28651}, {"ts": 1769372100000, "open": 0.238, "high": 0.238, "low": 0.2379, "close": 0.2379, "volume": 84.2, "quote_volume": 20.03539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372160000, "open": 0.2379, "high": 0.2383, "low": 0.2379, "close": 0.2383, "volume": 1331.4, "quote_volume": 317.0668, "trades": 9, "taker_buy_volume": 1331.4, "taker_buy_quote": 317.0668}, {"ts": 1769372220000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372280000, "open": 0.238, "high": 0.2384, "low": 0.238, "close": 0.2384, "volume": 14163.0, "quote_volume": 3371.39627, "trades": 15, "taker_buy_volume": 2102.3, "taker_buy_quote": 500.94967}, {"ts": 1769372340000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372400000, "open": 0.2385, "high": 0.2391, "low": 0.2385, "close": 0.2391, "volume": 1958.3, "quote_volume": 467.66962, "trades": 10, "taker_buy_volume": 1958.3, "taker_buy_quote": 467.66962}, {"ts": 1769372460000, "open": 0.2392, "high": 0.2398, "low": 0.2392, "close": 0.2396, "volume": 15138.7, "quote_volume": 3626.00832, "trades": 29, "taker_buy_volume": 14701.3, "taker_buy_quote": 3521.18642}, {"ts": 1769372520000, "open": 0.2396, "high": 0.2396, "low": 0.2392, "close": 0.2392, "volume": 7384.4, "quote_volume": 1768.08842, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372580000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 41.9, "quote_volume": 10.02667, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 10.02667}, {"ts": 1769372640000, "open": 0.2392, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 500.6, "quote_volume": 119.65178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372700000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 209.4, "quote_volume": 50.03406, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0422}, {"ts": 1769372760000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372820000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372880000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372940000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 84.0, "quote_volume": 20.0886, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0886}, {"ts": 1769373000000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2392, "volume": 1028.8, "quote_volume": 246.28215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373060000, "open": 0.2391, "high": 0.2391, "low": 0.2388, "close": 0.2388, "volume": 389.7, "quote_volume": 93.1299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373120000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 2239.2, "quote_volume": 534.94571, "trades": 8, "taker_buy_volume": 2062.1, "taker_buy_quote": 492.65423}, {"ts": 1769373180000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373240000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 3039.4, "quote_volume": 725.50898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373300000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 84.2, "quote_volume": 20.08591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373360000, "open": 0.2386, "high": 0.2387, "low": 0.2384, "close": 0.2386, "volume": 640.6, "quote_volume": 152.84294, "trades": 5, "taker_buy_volume": 598.5, "taker_buy_quote": 142.8063}, {"ts": 1769373420000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373480000, "open": 0.2386, "high": 0.2393, "low": 0.2386, "close": 0.2393, "volume": 365.8, "quote_volume": 87.41834, "trades": 9, "taker_buy_volume": 335.9, "taker_buy_quote": 80.26327}, {"ts": 1769373540000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 83.8, "quote_volume": 20.04077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373600000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 616.0, "quote_volume": 147.38081, "trades": 4, "taker_buy_volume": 41.9, "taker_buy_quote": 10.02667}, {"ts": 1769373660000, "open": 0.2393, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 556.3, "quote_volume": 133.13516, "trades": 3, "taker_buy_volume": 556.3, "taker_buy_quote": 133.13516}, {"ts": 1769373720000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 41.9, "quote_volume": 10.03924, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 10.03924}, {"ts": 1769373780000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 518.6, "quote_volume": 124.37969, "trades": 5, "taker_buy_volume": 125.7, "taker_buy_quote": 30.14285}, {"ts": 1769373840000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373900000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373960000, "open": 0.24, "high": 0.2403, "low": 0.24, "close": 0.2402, "volume": 1596.0, "quote_volume": 383.41568, "trades": 11, "taker_buy_volume": 1238.4, "taker_buy_quote": 297.52016}, {"ts": 1769374020000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 301.6, "quote_volume": 72.41416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374080000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2397, "volume": 447.2, "quote_volume": 107.23892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374140000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374200000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 514.3, "quote_volume": 123.48343, "trades": 2, "taker_buy_volume": 41.8, "taker_buy_quote": 10.03618}, {"ts": 1769374260000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.2408, "volume": 1173.7, "quote_volume": 282.47479, "trades": 16, "taker_buy_volume": 572.7, "taker_buy_quote": 137.76657}, {"ts": 1769374320000, "open": 0.2409, "high": 0.2409, "low": 0.2406, "close": 0.2406, "volume": 1772.6, "quote_volume": 426.75515, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 113.82525}, {"ts": 1769374380000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 2150.8, "quote_volume": 517.39771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374440000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.2409, "volume": 622.1, "quote_volume": 149.8809, "trades": 5, "taker_buy_volume": 295.2, "taker_buy_quote": 71.13069}, {"ts": 1769374500000, "open": 0.2408, "high": 0.2408, "low": 0.2406, "close": 0.2406, "volume": 6230.9, "quote_volume": 1499.21427, "trades": 11, "taker_buy_volume": 4131.3, "taker_buy_quote": 993.99078}, {"ts": 1769374560000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 472.5, "quote_volume": 113.73075, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 113.73075}, {"ts": 1769374620000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 41.6, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.01728}, {"ts": 1769374680000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374740000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 518.1, "quote_volume": 124.76304, "trades": 3, "taker_buy_volume": 518.1, "taker_buy_quote": 124.76304}, {"ts": 1769374800000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.2417, "volume": 5205.7, "quote_volume": 1257.45185, "trades": 27, "taker_buy_volume": 3946.8, "taker_buy_quote": 953.56778}, {"ts": 1769374860000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2414, "volume": 1252.9, "quote_volume": 302.66003, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374920000, "open": 0.2415, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 3744.0, "quote_volume": 904.02019, "trades": 18, "taker_buy_volume": 1837.9, "taker_buy_quote": 443.98939}, {"ts": 1769374980000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2412, "volume": 656.0, "quote_volume": 158.23552, "trades": 8, "taker_buy_volume": 41.6, "taker_buy_quote": 10.04224}, {"ts": 1769375040000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 857.9, "quote_volume": 206.92548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375100000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 427.5, "quote_volume": 103.07025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375160000, "open": 0.2415, "high": 0.2418, "low": 0.2414, "close": 0.2415, "volume": 10181.6, "quote_volume": 2459.13172, "trades": 36, "taker_buy_volume": 1833.0, "taker_buy_quote": 442.68571}, {"ts": 1769375220000, "open": 0.2414, "high": 0.2415, "low": 0.2411, "close": 0.2411, "volume": 1807.8, "quote_volume": 436.25845, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375280000, "open": 0.2411, "high": 0.2411, "low": 0.2406, "close": 0.2406, "volume": 858.4, "quote_volume": 206.608, "trades": 8, "taker_buy_volume": 286.1, "taker_buy_quote": 68.86427}, {"ts": 1769375340000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 597.4, "quote_volume": 143.8664, "trades": 5, "taker_buy_volume": 597.4, "taker_buy_quote": 143.8664}, {"ts": 1769375400000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 514.1, "quote_volume": 123.94951, "trades": 2, "taker_buy_volume": 514.1, "taker_buy_quote": 123.94951}, {"ts": 1769375460000, "open": 0.241, "high": 0.2412, "low": 0.2409, "close": 0.2412, "volume": 1311.4, "quote_volume": 316.19022, "trades": 8, "taker_buy_volume": 1228.2, "taker_buy_quote": 296.14318}, {"ts": 1769375520000, "open": 0.2413, "high": 0.2427, "low": 0.2413, "close": 0.2424, "volume": 12486.5, "quote_volume": 3024.45845, "trades": 56, "taker_buy_volume": 7665.0, "taker_buy_quote": 1855.4217}, {"ts": 1769375580000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 311.5, "quote_volume": 75.47645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375640000, "open": 0.2427, "high": 0.2429, "low": 0.2426, "close": 0.2426, "volume": 2057.5, "quote_volume": 499.46271, "trades": 9, "taker_buy_volume": 1267.0, "taker_buy_quote": 307.60843}, {"ts": 1769375700000, "open": 0.243, "high": 0.2435, "low": 0.2425, "close": 0.2425, "volume": 14832.6, "quote_volume": 3605.18362, "trades": 42, "taker_buy_volume": 2370.6, "taker_buy_quote": 576.82521}, {"ts": 1769375760000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375820000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 393.5, "quote_volume": 95.4631, "trades": 2, "taker_buy_volume": 393.5, "taker_buy_quote": 95.4631}, {"ts": 1769375880000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 269.7, "quote_volume": 65.40638, "trades": 3, "taker_buy_volume": 41.3, "taker_buy_quote": 10.01938}, {"ts": 1769375940000, "open": 0.2427, "high": 0.243, "low": 0.2427, "close": 0.243, "volume": 1373.6, "quote_volume": 333.61284, "trades": 9, "taker_buy_volume": 1373.6, "taker_buy_quote": 333.61284}, {"ts": 1769376000000, "open": 0.2431, "high": 0.2435, "low": 0.2431, "close": 0.2431, "volume": 3769.2, "quote_volume": 916.77379, "trades": 16, "taker_buy_volume": 1830.0, "taker_buy_quote": 445.16447}, {"ts": 1769376060000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 1593.2, "quote_volume": 386.98828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376120000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 320.8, "quote_volume": 77.89024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376180000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 82.6, "quote_volume": 20.04289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376240000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376300000, "open": 0.2427, "high": 0.2438, "low": 0.2427, "close": 0.2431, "volume": 15824.7, "quote_volume": 3850.52211, "trades": 71, "taker_buy_volume": 6766.9, "taker_buy_quote": 1646.95936}, {"ts": 1769376360000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 678.6, "quote_volume": 164.93057, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 114.86475}, {"ts": 1769376420000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 41.3, "quote_volume": 10.02764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376480000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 190.1, "quote_volume": 46.1943, "trades": 1, "taker_buy_volume": 190.1, "taker_buy_quote": 46.1943}, {"ts": 1769376540000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 41.1, "quote_volume": 9.9873, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 9.9873}, {"ts": 1769376600000, "open": 0.2431, "high": 0.2431, "low": 0.2427, "close": 0.2427, "volume": 2631.0, "quote_volume": 638.76821, "trades": 11, "taker_buy_volume": 109.2, "taker_buy_quote": 26.54652}, {"ts": 1769376660000, "open": 0.2426, "high": 0.2426, "low": 0.2422, "close": 0.2422, "volume": 251.4, "quote_volume": 60.94288, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376720000, "open": 0.2421, "high": 0.2421, "low": 0.2418, "close": 0.2418, "volume": 923.0, "quote_volume": 223.25009, "trades": 7, "taker_buy_volume": 109.6, "taker_buy_quote": 26.5232}, {"ts": 1769376780000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2417, "volume": 13039.6, "quote_volume": 3151.47376, "trades": 20, "taker_buy_volume": 4441.4, "taker_buy_quote": 1073.54558}, {"ts": 1769376840000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 1698.0, "quote_volume": 410.62096, "trades": 2, "taker_buy_volume": 445.6, "taker_buy_quote": 107.79064}, {"ts": 1769376900000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 124.5, "quote_volume": 30.06675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376960000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377020000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 1622.6, "quote_volume": 391.73772, "trades": 2, "taker_buy_volume": 1622.6, "taker_buy_quote": 391.73772}, {"ts": 1769377080000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377140000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.6, "quote_volume": 10.03808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377200000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 945.0, "quote_volume": 228.0285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377260000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377320000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 472.5, "quote_volume": 114.10875, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 114.10875}, {"ts": 1769377380000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 571.8, "quote_volume": 138.08254, "trades": 3, "taker_buy_volume": 250.1, "taker_buy_quote": 60.42416}, {"ts": 1769377440000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377500000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 472.5, "quote_volume": 114.10875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377560000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 171.4, "quote_volume": 41.36103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377620000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 1063.4, "quote_volume": 256.8111, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 114.10875}, {"ts": 1769377680000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 174.5, "quote_volume": 42.1243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377740000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 183.0, "quote_volume": 44.1579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377800000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 481.0, "quote_volume": 116.12232, "trades": 2, "taker_buy_volume": 285.1, "taker_buy_quote": 68.85165}, {"ts": 1769377860000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377920000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 294.8, "quote_volume": 71.14848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377980000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 446.6, "quote_volume": 107.83816, "trades": 2, "taker_buy_volume": 289.2, "taker_buy_quote": 69.8418}, {"ts": 1769378040000, "open": 0.2413, "high": 0.2413, "low": 0.2408, "close": 0.241, "volume": 4925.5, "quote_volume": 1187.25022, "trades": 29, "taker_buy_volume": 770.8, "taker_buy_quote": 185.7628}, {"ts": 1769378100000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 342.7, "quote_volume": 82.55643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378160000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 389.0, "quote_volume": 93.69572, "trades": 3, "taker_buy_volume": 115.4, "taker_buy_quote": 27.79986}, {"ts": 1769378220000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 669.9, "quote_volume": 161.45006, "trades": 3, "taker_buy_volume": 514.1, "taker_buy_quote": 123.90226}, {"ts": 1769378280000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 234.7, "quote_volume": 56.59033, "trades": 2, "taker_buy_volume": 41.6, "taker_buy_quote": 10.03392}, {"ts": 1769378340000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 179.6, "quote_volume": 43.2836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378400000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 157.7, "quote_volume": 38.0057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378460000, "open": 0.2409, "high": 0.2409, "low": 0.2398, "close": 0.2401, "volume": 29213.9, "quote_volume": 7017.77243, "trades": 69, "taker_buy_volume": 6579.0, "taker_buy_quote": 1580.21116}, {"ts": 1769378520000, "open": 0.2401, "high": 0.2401, "low": 0.2396, "close": 0.2396, "volume": 3468.0, "quote_volume": 832.17731, "trades": 20, "taker_buy_volume": 1036.4, "taker_buy_quote": 248.78142}, {"ts": 1769378580000, "open": 0.2398, "high": 0.2405, "low": 0.2398, "close": 0.2402, "volume": 9758.9, "quote_volume": 2344.0178, "trades": 25, "taker_buy_volume": 8666.0, "taker_buy_quote": 2081.70844}, {"ts": 1769378640000, "open": 0.2402, "high": 0.2402, "low": 0.2396, "close": 0.2396, "volume": 17052.1, "quote_volume": 4093.77633, "trades": 25, "taker_buy_volume": 125.1, "taker_buy_quote": 30.01149}, {"ts": 1769378700000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 135.5, "quote_volume": 32.43772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378760000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 806.0, "quote_volume": 192.99394, "trades": 4, "taker_buy_volume": 639.1, "taker_buy_quote": 153.02139}, {"ts": 1769378820000, "open": 0.2396, "high": 0.2396, "low": 0.2393, "close": 0.2393, "volume": 197.5, "quote_volume": 47.27756, "trades": 2, "taker_buy_volume": 52.7, "taker_buy_quote": 12.62692}, {"ts": 1769378880000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 170.9, "quote_volume": 40.91346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378940000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 194.8, "quote_volume": 46.61564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379000000, "open": 0.2394, "high": 0.2395, "low": 0.2392, "close": 0.2392, "volume": 455.9, "quote_volume": 109.11237, "trades": 4, "taker_buy_volume": 258.2, "taker_buy_quote": 61.82253}, {"ts": 1769379060000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 153.7, "quote_volume": 36.76504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379120000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 615.4, "quote_volume": 147.06631, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 112.9275}, {"ts": 1769379180000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 2823.4, "quote_volume": 674.57344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379240000, "open": 0.239, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 7984.7, "quote_volume": 1907.02374, "trades": 8, "taker_buy_volume": 6538.3, "taker_buy_quote": 1561.47878}, {"ts": 1769379300000, "open": 0.2387, "high": 0.2389, "low": 0.2383, "close": 0.2384, "volume": 21797.9, "quote_volume": 5198.56288, "trades": 23, "taker_buy_volume": 4832.3, "taker_buy_quote": 1153.8132}, {"ts": 1769379360000, "open": 0.2386, "high": 0.2386, "low": 0.2382, "close": 0.2383, "volume": 3424.5, "quote_volume": 816.10375, "trades": 11, "taker_buy_volume": 3424.5, "taker_buy_quote": 816.10375}, {"ts": 1769379420000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379480000, "open": 0.2384, "high": 0.2384, "low": 0.2383, "close": 0.2383, "volume": 945.0, "quote_volume": 225.24075, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 112.644}, {"ts": 1769379540000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 472.5, "quote_volume": 112.59675, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 112.59675}, {"ts": 1769379600000, "open": 0.2382, "high": 0.2384, "low": 0.2379, "close": 0.2381, "volume": 9955.5, "quote_volume": 2369.94177, "trades": 18, "taker_buy_volume": 9886.4, "taker_buy_quote": 2353.49597}, {"ts": 1769379660000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 723.6, "quote_volume": 172.16955, "trades": 2, "taker_buy_volume": 723.6, "taker_buy_quote": 172.16955}, {"ts": 1769379720000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379780000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 472.5, "quote_volume": 112.455, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 112.455}, {"ts": 1769379840000, "open": 0.238, "high": 0.238, "low": 0.2377, "close": 0.2377, "volume": 5192.8, "quote_volume": 1234.3864, "trades": 4, "taker_buy_volume": 2500.9, "taker_buy_quote": 594.52177}, {"ts": 1769379900000, "open": 0.2375, "high": 0.2381, "low": 0.2375, "close": 0.2381, "volume": 3485.2, "quote_volume": 828.57542, "trades": 6, "taker_buy_volume": 2030.7, "taker_buy_quote": 483.13167}, {"ts": 1769379960000, "open": 0.2375, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 3816.0, "quote_volume": 906.12716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380020000, "open": 0.2375, "high": 0.2379, "low": 0.2375, "close": 0.2378, "volume": 8544.0, "quote_volume": 2031.21263, "trades": 14, "taker_buy_volume": 8544.0, "taker_buy_quote": 2031.21263}, {"ts": 1769380080000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380140000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380200000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380260000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380320000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380380000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380440000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 4166.4, "quote_volume": 991.6032, "trades": 4, "taker_buy_volume": 4166.4, "taker_buy_quote": 991.6032}, {"ts": 1769380500000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 1405.2, "quote_volume": 334.71864, "trades": 2, "taker_buy_volume": 1405.2, "taker_buy_quote": 334.71864}, {"ts": 1769380560000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 133.2, "quote_volume": 31.79484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380620000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380680000, "open": 0.2387, "high": 0.2387, "low": 0.2383, "close": 0.2383, "volume": 3850.0, "quote_volume": 918.43473, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380740000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380800000, "open": 0.2391, "high": 0.24, "low": 0.2391, "close": 0.2393, "volume": 5824.1, "quote_volume": 1393.63732, "trades": 12, "taker_buy_volume": 443.6, "taker_buy_quote": 106.26062}, {"ts": 1769380860000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 79.5, "quote_volume": 19.0005, "trades": 2, "taker_buy_volume": 79.5, "taker_buy_quote": 19.0005}, {"ts": 1769380920000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380980000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 502.2, "quote_volume": 120.38153, "trades": 2, "taker_buy_volume": 41.9, "taker_buy_quote": 10.04762}, {"ts": 1769381040000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381100000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381160000, "open": 0.2397, "high": 0.2397, "low": 0.2392, "close": 0.2392, "volume": 7125.9, "quote_volume": 1707.08977, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381220000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381280000, "open": 0.2392, "high": 0.2392, "low": 0.2387, "close": 0.2387, "volume": 188.9, "quote_volume": 45.1449, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381340000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381400000, "open": 0.2387, "high": 0.2387, "low": 0.2385, "close": 0.2385, "volume": 104.4, "quote_volume": 24.90771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381460000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381520000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381580000, "open": 0.2385, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 2652.3, "quote_volume": 632.80962, "trades": 4, "taker_buy_volume": 2652.3, "taker_buy_quote": 632.80962}, {"ts": 1769381640000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 25.6, "quote_volume": 6.1056, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 6.1056}, {"ts": 1769381700000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 10043.8, "quote_volume": 2391.44135, "trades": 13, "taker_buy_volume": 9918.1, "taker_buy_quote": 2361.49961}, {"ts": 1769381760000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381820000, "open": 0.2383, "high": 0.2385, "low": 0.2383, "close": 0.2385, "volume": 1093.1, "quote_volume": 260.49182, "trades": 4, "taker_buy_volume": 1051.2, "taker_buy_quote": 250.50705}, {"ts": 1769381880000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381940000, "open": 0.2385, "high": 0.2389, "low": 0.2385, "close": 0.2389, "volume": 3254.9, "quote_volume": 777.31591, "trades": 10, "taker_buy_volume": 3254.9, "taker_buy_quote": 777.31591}, {"ts": 1769382000000, "open": 0.2387, "high": 0.2387, "low": 0.2383, "close": 0.2383, "volume": 94.0, "quote_volume": 22.41908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382060000, "open": 0.2382, "high": 0.2382, "low": 0.2377, "close": 0.2377, "volume": 3216.2, "quote_volume": 764.81507, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382120000, "open": 0.2381, "high": 0.2386, "low": 0.2379, "close": 0.2386, "volume": 3533.0, "quote_volume": 841.02566, "trades": 10, "taker_buy_volume": 2359.5, "taker_buy_quote": 561.85001}, {"ts": 1769382180000, "open": 0.2386, "high": 0.2389, "low": 0.2386, "close": 0.2389, "volume": 2890.7, "quote_volume": 690.23877, "trades": 10, "taker_buy_volume": 2890.7, "taker_buy_quote": 690.23877}, {"ts": 1769382240000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382300000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 447.2, "quote_volume": 106.91624, "trades": 5, "taker_buy_volume": 447.2, "taker_buy_quote": 106.91624}, {"ts": 1769382360000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382420000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382480000, "open": 0.239, "high": 0.2394, "low": 0.2388, "close": 0.2394, "volume": 1390.4, "quote_volume": 332.35205, "trades": 11, "taker_buy_volume": 789.2, "taker_buy_quote": 188.60503}, {"ts": 1769382540000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 186.1, "quote_volume": 44.54815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382600000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382660000, "open": 0.2393, "high": 0.2399, "low": 0.2389, "close": 0.2389, "volume": 17544.4, "quote_volume": 4200.91881, "trades": 55, "taker_buy_volume": 5652.5, "taker_buy_quote": 1353.8751}, {"ts": 1769382720000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382780000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382840000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382900000, "open": 0.2388, "high": 0.2389, "low": 0.2387, "close": 0.2389, "volume": 1113.0, "quote_volume": 265.7844, "trades": 7, "taker_buy_volume": 1029.0, "taker_buy_quote": 245.7294}, {"ts": 1769382960000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 84.0, "quote_volume": 20.0634, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 10.0338}, {"ts": 1769383020000, "open": 0.239, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 23839.7, "quote_volume": 5695.30436, "trades": 13, "taker_buy_volume": 23325.5, "taker_buy_quote": 5572.46615}, {"ts": 1769383080000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 737.1, "quote_volume": 176.02786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383140000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 1112.6, "quote_volume": 266.12136, "trades": 6, "taker_buy_volume": 84.0, "taker_buy_quote": 20.0886}, {"ts": 1769383200000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 181.1, "quote_volume": 43.31494, "trades": 2, "taker_buy_volume": 139.3, "taker_buy_quote": 33.32056}, {"ts": 1769383260000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 41.8, "quote_volume": 10.00274, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.00274}, {"ts": 1769383320000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383380000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383440000, "open": 0.2394, "high": 0.2396, "low": 0.2393, "close": 0.2393, "volume": 167.3, "quote_volume": 40.05997, "trades": 4, "taker_buy_volume": 125.4, "taker_buy_quote": 30.0333}, {"ts": 1769383500000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 152.6, "quote_volume": 36.49543, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383560000, "open": 0.2391, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 871.4, "quote_volume": 208.3014, "trades": 7, "taker_buy_volume": 139.3, "taker_buy_quote": 33.32056}, {"ts": 1769383620000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383680000, "open": 0.239, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 12889.6, "quote_volume": 3080.6018, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383740000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383800000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 167.6, "quote_volume": 40.00612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383860000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 157.9, "quote_volume": 37.70652, "trades": 2, "taker_buy_volume": 157.9, "taker_buy_quote": 37.70652}, {"ts": 1769383920000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 621.3, "quote_volume": 148.4781, "trades": 5, "taker_buy_volume": 621.3, "taker_buy_quote": 148.4781}, {"ts": 1769383980000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384040000, "open": 0.2388, "high": 0.2388, "low": 0.2384, "close": 0.2387, "volume": 841.3, "quote_volume": 200.70043, "trades": 10, "taker_buy_volume": 589.1, "taker_buy_quote": 140.52134}, {"ts": 1769384100000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384160000, "open": 0.2385, "high": 0.2387, "low": 0.2383, "close": 0.2387, "volume": 11115.9, "quote_volume": 2651.5772, "trades": 27, "taker_buy_volume": 10766.2, "taker_buy_quote": 2568.18637}, {"ts": 1769384220000, "open": 0.2387, "high": 0.2388, "low": 0.2384, "close": 0.2384, "volume": 555.8, "quote_volume": 132.67601, "trades": 5, "taker_buy_volume": 471.8, "taker_buy_quote": 112.64621}, {"ts": 1769384280000, "open": 0.2384, "high": 0.2387, "low": 0.2384, "close": 0.2387, "volume": 307.5, "quote_volume": 73.32501, "trades": 3, "taker_buy_volume": 56.7, "taker_buy_quote": 13.53429}, {"ts": 1769384340000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 305.9, "quote_volume": 72.92656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384400000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 292.1, "quote_volume": 69.60743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384460000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 305.0, "quote_volume": 72.6815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384520000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 161.3, "quote_volume": 38.42166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384580000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 371.4, "quote_volume": 88.45048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384640000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 253.8, "quote_volume": 60.45516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384700000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 266.7, "quote_volume": 63.51849, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384760000, "open": 0.2385, "high": 0.2389, "low": 0.2384, "close": 0.2388, "volume": 1900.7, "quote_volume": 453.51619, "trades": 12, "taker_buy_volume": 1394.2, "taker_buy_quote": 332.60479}, {"ts": 1769384820000, "open": 0.2389, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 2357.9, "quote_volume": 563.54757, "trades": 10, "taker_buy_volume": 1673.4, "taker_buy_quote": 399.98118}, {"ts": 1769384880000, "open": 0.2389, "high": 0.2392, "low": 0.2386, "close": 0.2392, "volume": 13564.8, "quote_volume": 3240.60791, "trades": 39, "taker_buy_volume": 6585.4, "taker_buy_quote": 1574.58074}, {"ts": 1769384940000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 183.6, "quote_volume": 43.91712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385000000, "open": 0.2392, "high": 0.2393, "low": 0.2388, "close": 0.2388, "volume": 9130.8, "quote_volume": 2181.8709, "trades": 20, "taker_buy_volume": 753.1, "taker_buy_quote": 179.95183}, {"ts": 1769385060000, "open": 0.2389, "high": 0.2391, "low": 0.2388, "close": 0.2389, "volume": 823.8, "quote_volume": 196.82953, "trades": 4, "taker_buy_volume": 487.8, "taker_buy_quote": 116.57726}, {"ts": 1769385120000, "open": 0.239, "high": 0.239, "low": 0.2389, "close": 0.2389, "volume": 177.7, "quote_volume": 42.46529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385180000, "open": 0.2388, "high": 0.2394, "low": 0.2388, "close": 0.2389, "volume": 8566.5, "quote_volume": 2048.59828, "trades": 25, "taker_buy_volume": 8203.0, "taker_buy_quote": 1961.77346}, {"ts": 1769385240000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 220.0, "quote_volume": 52.558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385300000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 365.0, "quote_volume": 87.18725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385360000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 216.9, "quote_volume": 51.79572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385420000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 192.6, "quote_volume": 46.00118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385480000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 271.5, "quote_volume": 64.86135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385540000, "open": 0.2389, "high": 0.2389, "low": 0.2387, "close": 0.2388, "volume": 369.5, "quote_volume": 88.24771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385600000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 314.4, "quote_volume": 75.07762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385660000, "open": 0.2387, "high": 0.2391, "low": 0.2385, "close": 0.2389, "volume": 5848.5, "quote_volume": 1395.94036, "trades": 15, "taker_buy_volume": 1014.2, "taker_buy_quote": 242.4132}, {"ts": 1769385720000, "open": 0.2394, "high": 0.2407, "low": 0.2394, "close": 0.2403, "volume": 13182.9, "quote_volume": 3169.68261, "trades": 56, "taker_buy_volume": 5840.0, "taker_buy_quote": 1403.80175}, {"ts": 1769385780000, "open": 0.2403, "high": 0.2407, "low": 0.24, "close": 0.2407, "volume": 6878.0, "quote_volume": 1653.97795, "trades": 38, "taker_buy_volume": 6004.5, "taker_buy_quote": 1444.08029}, {"ts": 1769385840000, "open": 0.2408, "high": 0.2408, "low": 0.2405, "close": 0.2407, "volume": 7275.2, "quote_volume": 1751.12186, "trades": 26, "taker_buy_volume": 6867.2, "taker_buy_quote": 1652.93187}, {"ts": 1769385900000, "open": 0.2406, "high": 0.2408, "low": 0.2404, "close": 0.2404, "volume": 732.4, "quote_volume": 176.22345, "trades": 9, "taker_buy_volume": 486.5, "taker_buy_quote": 117.09346}, {"ts": 1769385960000, "open": 0.2403, "high": 0.2406, "low": 0.24, "close": 0.24, "volume": 2145.9, "quote_volume": 515.32685, "trades": 15, "taker_buy_volume": 575.1, "taker_buy_quote": 138.16491}, {"ts": 1769386020000, "open": 0.2402, "high": 0.2402, "low": 0.2397, "close": 0.2397, "volume": 739.2, "quote_volume": 177.31527, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386080000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 177.5, "quote_volume": 42.55511, "trades": 4, "taker_buy_volume": 41.8, "taker_buy_quote": 10.02782}, {"ts": 1769386140000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 415.6, "quote_volume": 99.66711, "trades": 4, "taker_buy_volume": 147.1, "taker_buy_quote": 35.28929}, {"ts": 1769386200000, "open": 0.24, "high": 0.2408, "low": 0.24, "close": 0.2408, "volume": 3250.4, "quote_volume": 780.6422, "trades": 15, "taker_buy_volume": 2764.7, "taker_buy_quote": 663.97706}, {"ts": 1769386260000, "open": 0.2409, "high": 0.2409, "low": 0.2405, "close": 0.2405, "volume": 3717.2, "quote_volume": 894.87183, "trades": 14, "taker_buy_volume": 704.8, "taker_buy_quote": 169.78632}, {"ts": 1769386320000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 2193.5, "quote_volume": 526.7543, "trades": 13, "taker_buy_volume": 320.3, "taker_buy_quote": 76.87618}, {"ts": 1769386380000, "open": 0.2399, "high": 0.2402, "low": 0.2399, "close": 0.2401, "volume": 2425.0, "quote_volume": 582.18303, "trades": 9, "taker_buy_volume": 556.1, "taker_buy_quote": 133.52379}, {"ts": 1769386440000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 185.5, "quote_volume": 44.53855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386500000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 27613.2, "quote_volume": 6629.92932, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386560000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 275.7, "quote_volume": 66.19557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386620000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 2164.0, "quote_volume": 519.51347, "trades": 5, "taker_buy_volume": 354.4, "taker_buy_quote": 85.056}, {"ts": 1769386680000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 243.9, "quote_volume": 58.50839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386740000, "open": 0.2399, "high": 0.2402, "low": 0.2398, "close": 0.2402, "volume": 3343.1, "quote_volume": 802.56173, "trades": 10, "taker_buy_volume": 3051.9, "taker_buy_quote": 732.71669}, {"ts": 1769386800000, "open": 0.2403, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 558.1, "quote_volume": 134.11807, "trades": 7, "taker_buy_volume": 291.5, "taker_buy_quote": 70.07242}, {"ts": 1769386860000, "open": 0.2402, "high": 0.2402, "low": 0.24, "close": 0.2401, "volume": 740.7, "quote_volume": 177.87872, "trades": 7, "taker_buy_volume": 216.2, "taker_buy_quote": 51.90962}, {"ts": 1769386920000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 272.0, "quote_volume": 65.28, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386980000, "open": 0.2401, "high": 0.2402, "low": 0.2401, "close": 0.2402, "volume": 864.3, "quote_volume": 207.55343, "trades": 3, "taker_buy_volume": 864.3, "taker_buy_quote": 207.55343}, {"ts": 1769387040000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 130.5, "quote_volume": 31.31974, "trades": 3, "taker_buy_volume": 86.1, "taker_buy_quote": 20.66818}, {"ts": 1769387100000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387160000, "open": 0.2401, "high": 0.2407, "low": 0.2399, "close": 0.2407, "volume": 13571.2, "quote_volume": 3258.59279, "trades": 23, "taker_buy_volume": 7597.2, "taker_buy_quote": 1824.30344}, {"ts": 1769387220000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 83.4, "quote_volume": 20.05353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387280000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387340000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387400000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387460000, "open": 0.2404, "high": 0.2406, "low": 0.2404, "close": 0.2406, "volume": 810.5, "quote_volume": 194.90515, "trades": 3, "taker_buy_volume": 810.5, "taker_buy_quote": 194.90515}, {"ts": 1769387520000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 125.4, "quote_volume": 30.12108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387580000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387640000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 83.6, "quote_volume": 20.05982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387700000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387760000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387820000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 160.0, "quote_volume": 38.34854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387880000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 472.5, "quote_volume": 113.25825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387940000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 204.4, "quote_volume": 48.94591, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388000000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 4499.6, "quote_volume": 1077.1502, "trades": 7, "taker_buy_volume": 3959.2, "taker_buy_quote": 947.83248}, {"ts": 1769388060000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 45.0, "quote_volume": 10.764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388120000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388180000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 41.9, "quote_volume": 10.01829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388240000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 1569.7, "quote_volume": 375.16092, "trades": 7, "taker_buy_volume": 1013.2, "taker_buy_quote": 242.20887}, {"ts": 1769388300000, "open": 0.2389, "high": 0.2392, "low": 0.2384, "close": 0.2392, "volume": 17642.9, "quote_volume": 4213.03184, "trades": 43, "taker_buy_volume": 9705.6, "taker_buy_quote": 2319.409}, {"ts": 1769388360000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388420000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388480000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 599.2, "quote_volume": 143.32864, "trades": 1, "taker_buy_volume": 599.2, "taker_buy_quote": 143.32864}, {"ts": 1769388540000, "open": 0.2392, "high": 0.2394, "low": 0.2392, "close": 0.2394, "volume": 1028.8, "quote_volume": 246.14878, "trades": 5, "taker_buy_volume": 1028.8, "taker_buy_quote": 246.14878}, {"ts": 1769388600000, "open": 0.2395, "high": 0.2399, "low": 0.2395, "close": 0.2399, "volume": 681.8, "quote_volume": 163.42743, "trades": 6, "taker_buy_volume": 681.8, "taker_buy_quote": 163.42743}, {"ts": 1769388660000, "open": 0.24, "high": 0.2405, "low": 0.24, "close": 0.2404, "volume": 14452.3, "quote_volume": 3473.85588, "trades": 31, "taker_buy_volume": 5050.1, "taker_buy_quote": 1213.567}, {"ts": 1769388720000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388780000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388840000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.8, "quote_volume": 10.04454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388900000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 41.7, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.03302}, {"ts": 1769388960000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389020000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 297.9, "quote_volume": 71.67474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389080000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389140000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 296.4, "quote_volume": 71.2842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389200000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 125.1, "quote_volume": 30.11574, "trades": 3, "taker_buy_volume": 83.4, "taker_buy_quote": 20.07855}, {"ts": 1769389260000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 472.5, "quote_volume": 113.73075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389320000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 438.0, "quote_volume": 105.44751, "trades": 3, "taker_buy_volume": 83.6, "taker_buy_quote": 20.14343}, {"ts": 1769389380000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 874.6, "quote_volume": 210.8233, "trades": 5, "taker_buy_volume": 874.6, "taker_buy_quote": 210.8233}, {"ts": 1769389440000, "open": 0.2413, "high": 0.2417, "low": 0.2413, "close": 0.2416, "volume": 842.0, "quote_volume": 203.3944, "trades": 15, "taker_buy_volume": 209.5, "taker_buy_quote": 50.59425}, {"ts": 1769389500000, "open": 0.2415, "high": 0.2419, "low": 0.2415, "close": 0.2417, "volume": 3385.5, "quote_volume": 818.56907, "trades": 11, "taker_buy_volume": 2317.8, "taker_buy_quote": 560.61608}, {"ts": 1769389560000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 683.6, "quote_volume": 165.19204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389620000, "open": 0.2416, "high": 0.2422, "low": 0.2415, "close": 0.242, "volume": 1422.4, "quote_volume": 343.87584, "trades": 14, "taker_buy_volume": 336.0, "taker_buy_quote": 81.30354}, {"ts": 1769389680000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 992.2, "quote_volume": 239.84801, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389740000, "open": 0.2417, "high": 0.2422, "low": 0.2417, "close": 0.2417, "volume": 11149.4, "quote_volume": 2699.20432, "trades": 19, "taker_buy_volume": 5429.7, "taker_buy_quote": 1314.64639}, {"ts": 1769389800000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 385.4, "quote_volume": 93.1178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389860000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 572.0, "quote_volume": 138.27788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389920000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 1241.3, "quote_volume": 300.06946, "trades": 4, "taker_buy_volume": 413.5, "taker_buy_quote": 99.94295}, {"ts": 1769389980000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 1205.9, "quote_volume": 291.88744, "trades": 6, "taker_buy_volume": 1027.7, "taker_buy_quote": 248.76304}, {"ts": 1769390040000, "open": 0.242, "high": 0.242, "low": 0.2416, "close": 0.2416, "volume": 2430.2, "quote_volume": 587.28972, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390100000, "open": 0.2416, "high": 0.242, "low": 0.2416, "close": 0.2419, "volume": 10251.1, "quote_volume": 2479.60333, "trades": 16, "taker_buy_volume": 4763.9, "taker_buy_quote": 1152.31089}, {"ts": 1769390160000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 1269.2, "quote_volume": 306.68334, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390220000, "open": 0.2415, "high": 0.2418, "low": 0.2413, "close": 0.2413, "volume": 13442.6, "quote_volume": 3247.18496, "trades": 25, "taker_buy_volume": 7691.5, "taker_buy_quote": 1858.3574}, {"ts": 1769390280000, "open": 0.2415, "high": 0.2415, "low": 0.2411, "close": 0.2411, "volume": 1730.8, "quote_volume": 417.59739, "trades": 12, "taker_buy_volume": 1567.1, "taker_buy_quote": 378.10031}, {"ts": 1769390340000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390400000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390460000, "open": 0.2414, "high": 0.2417, "low": 0.2414, "close": 0.2417, "volume": 4022.2, "quote_volume": 971.52073, "trades": 10, "taker_buy_volume": 4022.2, "taker_buy_quote": 971.52073}, {"ts": 1769390520000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 475.0, "quote_volume": 114.8241, "trades": 6, "taker_buy_volume": 109.7, "taker_buy_quote": 26.52694}, {"ts": 1769390580000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 344.5, "quote_volume": 83.2009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390640000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 206.8, "quote_volume": 50.00424, "trades": 1, "taker_buy_volume": 206.8, "taker_buy_quote": 50.00424}, {"ts": 1769390700000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 8878.0, "quote_volume": 2144.9248, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390760000, "open": 0.2416, "high": 0.2416, "low": 0.2412, "close": 0.2412, "volume": 7113.8, "quote_volume": 1718.61019, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390820000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 856.0, "quote_volume": 206.45089, "trades": 5, "taker_buy_volume": 485.7, "taker_buy_quote": 117.17156}, {"ts": 1769390880000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390940000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391000000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 1050.1, "quote_volume": 253.54132, "trades": 4, "taker_buy_volume": 1050.1, "taker_buy_quote": 253.54132}, {"ts": 1769391060000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 949.7, "quote_volume": 229.2427, "trades": 5, "taker_buy_volume": 636.7, "taker_buy_quote": 153.7158}, {"ts": 1769391120000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 1321.9, "quote_volume": 319.26394, "trades": 5, "taker_buy_volume": 723.4, "taker_buy_quote": 174.72619}, {"ts": 1769391180000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391240000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391300000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 590.7, "quote_volume": 142.62565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391360000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391420000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391480000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.6, "quote_volume": 10.03808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391540000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391600000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391660000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391720000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 669.5, "quote_volume": 161.70395, "trades": 2, "taker_buy_volume": 669.5, "taker_buy_quote": 161.70395}, {"ts": 1769391780000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 427.5, "quote_volume": 103.08273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391840000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391900000, "open": 0.2415, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 1910.2, "quote_volume": 461.37355, "trades": 12, "taker_buy_volume": 1677.8, "taker_buy_quote": 405.26198}, {"ts": 1769391960000, "open": 0.2416, "high": 0.2418, "low": 0.2413, "close": 0.2413, "volume": 2536.4, "quote_volume": 612.97689, "trades": 15, "taker_buy_volume": 2511.1, "taker_buy_quote": 606.872}, {"ts": 1769392020000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 300.6, "quote_volume": 72.53478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392080000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 719.3, "quote_volume": 173.6637, "trades": 2, "taker_buy_volume": 719.3, "taker_buy_quote": 173.6637}, {"ts": 1769392140000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 298.6, "quote_volume": 72.05218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392200000, "open": 0.2413, "high": 0.2415, "low": 0.2412, "close": 0.2412, "volume": 2191.8, "quote_volume": 528.89207, "trades": 8, "taker_buy_volume": 1350.1, "taker_buy_quote": 325.82366}, {"ts": 1769392260000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.241, "volume": 1102.5, "quote_volume": 265.83814, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392320000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 760.7, "quote_volume": 183.6618, "trades": 4, "taker_buy_volume": 760.7, "taker_buy_quote": 183.6618}, {"ts": 1769392380000, "open": 0.2416, "high": 0.2423, "low": 0.2416, "close": 0.2423, "volume": 6021.4, "quote_volume": 1457.01555, "trades": 26, "taker_buy_volume": 5667.0, "taker_buy_quote": 1371.28619}, {"ts": 1769392440000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 5348.0, "quote_volume": 1292.72156, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392500000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 41.5, "quote_volume": 10.03055, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.03055}, {"ts": 1769392560000, "open": 0.2418, "high": 0.2419, "low": 0.2415, "close": 0.2416, "volume": 4854.7, "quote_volume": 1174.04691, "trades": 16, "taker_buy_volume": 3761.3, "taker_buy_quote": 909.80707}, {"ts": 1769392620000, "open": 0.2416, "high": 0.2416, "low": 0.2409, "close": 0.241, "volume": 3070.9, "quote_volume": 740.69259, "trades": 19, "taker_buy_volume": 195.7, "taker_buy_quote": 47.18327}, {"ts": 1769392680000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 514.1, "quote_volume": 123.90226, "trades": 2, "taker_buy_volume": 41.6, "taker_buy_quote": 10.02976}, {"ts": 1769392740000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 83.2, "quote_volume": 20.072, "trades": 2, "taker_buy_volume": 83.2, "taker_buy_quote": 20.072}, {"ts": 1769392800000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392860000, "open": 0.2411, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 629.1, "quote_volume": 151.51224, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392920000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392980000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 297.6, "quote_volume": 71.65595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393040000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393100000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393160000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 41.7, "quote_volume": 10.04553, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.04553}, {"ts": 1769393220000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 31.9, "quote_volume": 7.68152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393280000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393340000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393400000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393460000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 771.3, "quote_volume": 185.6262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393520000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393580000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 209.5, "quote_volume": 50.4057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393640000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393700000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 472.5, "quote_volume": 113.6835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393760000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393820000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393880000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393940000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394000000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394060000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394120000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 2662.4, "quote_volume": 640.57344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394180000, "open": 0.2407, "high": 0.2409, "low": 0.2406, "close": 0.2409, "volume": 934.4, "quote_volume": 224.93965, "trades": 7, "taker_buy_volume": 851.4, "taker_buy_quote": 204.96155}, {"ts": 1769394240000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394300000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394360000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 1073.5, "quote_volume": 258.5589, "trades": 4, "taker_buy_volume": 1073.5, "taker_buy_quote": 258.5589}, {"ts": 1769394420000, "open": 0.241, "high": 0.2413, "low": 0.241, "close": 0.2413, "volume": 166.5, "quote_volume": 40.15146, "trades": 4, "taker_buy_volume": 166.5, "taker_buy_quote": 40.15146}, {"ts": 1769394480000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394540000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 124.7, "quote_volume": 30.11504, "trades": 3, "taker_buy_volume": 124.7, "taker_buy_quote": 30.11504}, {"ts": 1769394600000, "open": 0.2417, "high": 0.2421, "low": 0.2416, "close": 0.2416, "volume": 2490.7, "quote_volume": 602.50303, "trades": 19, "taker_buy_volume": 1128.1, "taker_buy_quote": 272.95151}, {"ts": 1769394660000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 805.2, "quote_volume": 194.50968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394720000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394780000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394840000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 100.5, "quote_volume": 24.27075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394900000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394960000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 24.8, "quote_volume": 5.98672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395020000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395080000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2412, "volume": 67.6, "quote_volume": 16.31262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395140000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 41.6, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395200000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395260000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395320000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 489.4, "quote_volume": 118.09391, "trades": 2, "taker_buy_volume": 489.4, "taker_buy_quote": 118.09391}, {"ts": 1769395380000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395440000, "open": 0.2411, "high": 0.2411, "low": 0.2406, "close": 0.2406, "volume": 4370.7, "quote_volume": 1052.85102, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395500000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 3798.7, "quote_volume": 913.32412, "trades": 16, "taker_buy_volume": 265.1, "taker_buy_quote": 63.70768}, {"ts": 1769395560000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 1205.4, "quote_volume": 289.80469, "trades": 8, "taker_buy_volume": 313.3, "taker_buy_quote": 75.34385}, {"ts": 1769395620000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 49.3, "quote_volume": 11.86158, "trades": 2, "taker_buy_volume": 49.3, "taker_buy_quote": 11.86158}, {"ts": 1769395680000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 5557.1, "quote_volume": 1338.38897, "trades": 14, "taker_buy_volume": 5557.1, "taker_buy_quote": 1338.38897}, {"ts": 1769395740000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395800000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395860000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395920000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 229.6, "quote_volume": 55.24593, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395980000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 581.0, "quote_volume": 139.72382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396040000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 49.8, "quote_volume": 11.98686, "trades": 2, "taker_buy_volume": 49.8, "taker_buy_quote": 11.98686}, {"ts": 1769396100000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396160000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 1417.5, "quote_volume": 341.28675, "trades": 6, "taker_buy_volume": 1417.5, "taker_buy_quote": 341.28675}, {"ts": 1769396220000, "open": 0.2407, "high": 0.2408, "low": 0.2406, "close": 0.2408, "volume": 1329.0, "quote_volume": 319.86024, "trades": 5, "taker_buy_volume": 1329.0, "taker_buy_quote": 319.86024}, {"ts": 1769396280000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396340000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396400000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396460000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 30.3, "quote_volume": 7.28715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396520000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396580000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 259.3, "quote_volume": 62.41768, "trades": 2, "taker_buy_volume": 259.3, "taker_buy_quote": 62.41768}, {"ts": 1769396640000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 125.0, "quote_volume": 30.12499, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 30.12499}, {"ts": 1769396700000, "open": 0.2412, "high": 0.2415, "low": 0.2412, "close": 0.2415, "volume": 1307.4, "quote_volume": 315.66658, "trades": 8, "taker_buy_volume": 1307.4, "taker_buy_quote": 315.66658}, {"ts": 1769396760000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396820000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396880000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396940000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397000000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397060000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397120000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397180000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397240000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 217.6, "quote_volume": 52.5504, "trades": 1, "taker_buy_volume": 217.6, "taker_buy_quote": 52.5504}, {"ts": 1769397300000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397360000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397420000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 217.6, "quote_volume": 52.52864, "trades": 1, "taker_buy_volume": 217.6, "taker_buy_quote": 52.52864}, {"ts": 1769397480000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397540000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 190.5, "quote_volume": 45.96765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397600000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 41.6, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397660000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397720000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397780000, "open": 0.2411, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 3711.5, "quote_volume": 893.92678, "trades": 10, "taker_buy_volume": 217.6, "taker_buy_quote": 52.39808}, {"ts": 1769397840000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 41.7, "quote_volume": 10.03719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397900000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397960000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 242.2, "quote_volume": 58.25327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398020000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398080000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398140000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398200000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 320.1, "quote_volume": 76.9242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398260000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 570.1, "quote_volume": 136.99085, "trades": 5, "taker_buy_volume": 486.6, "taker_buy_quote": 116.92998}, {"ts": 1769398320000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398380000, "open": 0.2402, "high": 0.2402, "low": 0.2399, "close": 0.2402, "volume": 4832.8, "quote_volume": 1160.06865, "trades": 12, "taker_buy_volume": 208.4, "taker_buy_quote": 50.05768}, {"ts": 1769398440000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 472.5, "quote_volume": 113.35275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398500000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398560000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 41.8, "quote_volume": 10.03618, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.03618}, {"ts": 1769398620000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 41.8, "quote_volume": 10.04036, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.04036}, {"ts": 1769398680000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398740000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398800000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398860000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398920000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398980000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399040000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399100000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 41.8, "quote_volume": 10.04454, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.04454}, {"ts": 1769399160000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399220000, "open": 0.2402, "high": 0.2402, "low": 0.24, "close": 0.24, "volume": 1070.4, "quote_volume": 256.90854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399280000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399340000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 41.8, "quote_volume": 10.03618, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.03618}, {"ts": 1769399400000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 41.8, "quote_volume": 10.04036, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 10.04036}, {"ts": 1769399460000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399520000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399580000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399640000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 52.3, "quote_volume": 12.55723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399700000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 513.8, "quote_volume": 123.22178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399760000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399820000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399880000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399940000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 328.0, "quote_volume": 78.7528, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 78.7528}, {"ts": 1769400000000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 108.5, "quote_volume": 26.06588, "trades": 3, "taker_buy_volume": 108.5, "taker_buy_quote": 26.06588}, {"ts": 1769400060000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 472.5, "quote_volume": 113.54175, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 113.54175}, {"ts": 1769400120000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400180000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400240000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 28.2, "quote_volume": 6.77928, "trades": 1, "taker_buy_volume": 28.2, "taker_buy_quote": 6.77928}, {"ts": 1769400300000, "open": 0.2404, "high": 0.2406, "low": 0.2404, "close": 0.2406, "volume": 2849.4, "quote_volume": 685.33801, "trades": 8, "taker_buy_volume": 2552.4, "taker_buy_quote": 613.87981}, {"ts": 1769400360000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400420000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 664.8, "quote_volume": 159.86934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400480000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400540000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 41.7, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 10.03302}, {"ts": 1769400600000, "open": 0.2407, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 197.2, "quote_volume": 47.47853, "trades": 4, "taker_buy_volume": 197.2, "taker_buy_quote": 47.47853}, {"ts": 1769400660000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400720000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400780000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 514.1, "quote_volume": 123.8981, "trades": 2, "taker_buy_volume": 514.1, "taker_buy_quote": 123.8981}, {"ts": 1769400840000, "open": 0.2411, "high": 0.2415, "low": 0.2411, "close": 0.2414, "volume": 1992.5, "quote_volume": 480.89854, "trades": 11, "taker_buy_volume": 1153.0, "taker_buy_quote": 278.26615}, {"ts": 1769400900000, "open": 0.2415, "high": 0.242, "low": 0.2415, "close": 0.2418, "volume": 2580.3, "quote_volume": 623.91913, "trades": 19, "taker_buy_volume": 530.5, "taker_buy_quote": 128.2949}, {"ts": 1769400960000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401020000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 31330.0, "quote_volume": 7575.52384, "trades": 16, "taker_buy_volume": 638.5, "taker_buy_quote": 154.37685}, {"ts": 1769401080000, "open": 0.2419, "high": 0.2429, "low": 0.2419, "close": 0.2427, "volume": 9747.5, "quote_volume": 2362.87158, "trades": 33, "taker_buy_volume": 6143.7, "taker_buy_quote": 1489.63959}, {"ts": 1769401140000, "open": 0.2429, "high": 0.243, "low": 0.2426, "close": 0.2426, "volume": 1646.6, "quote_volume": 399.8057, "trades": 10, "taker_buy_volume": 693.3, "taker_buy_quote": 168.40072}, {"ts": 1769401200000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 523.5, "quote_volume": 126.97495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401260000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 518.2, "quote_volume": 125.635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401320000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 769.5, "quote_volume": 186.51588, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401380000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 396.3, "quote_volume": 95.98386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401440000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 499.3, "quote_volume": 120.93046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401500000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 715.5, "quote_volume": 173.4582, "trades": 3, "taker_buy_volume": 105.0, "taker_buy_quote": 25.473}, {"ts": 1769401560000, "open": 0.2424, "high": 0.2424, "low": 0.242, "close": 0.242, "volume": 984.1, "quote_volume": 238.32128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401620000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.242, "volume": 782.1, "quote_volume": 189.19614, "trades": 6, "taker_buy_volume": 301.2, "taker_buy_quote": 72.8904}, {"ts": 1769401680000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 710.2, "quote_volume": 171.70259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401740000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 490.9, "quote_volume": 118.65053, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401800000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 445.3, "quote_volume": 107.56872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401860000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 418.2, "quote_volume": 101.09876, "trades": 2, "taker_buy_volume": 198.2, "taker_buy_quote": 47.92476}, {"ts": 1769401920000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 470.2, "quote_volume": 113.57753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401980000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402040000, "open": 0.2418, "high": 0.2423, "low": 0.2418, "close": 0.2423, "volume": 2569.7, "quote_volume": 621.98259, "trades": 10, "taker_buy_volume": 2569.7, "taker_buy_quote": 621.98259}, {"ts": 1769402100000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2423, "volume": 2658.7, "quote_volume": 644.31599, "trades": 12, "taker_buy_volume": 2147.3, "taker_buy_quote": 520.43261}, {"ts": 1769402160000, "open": 0.2424, "high": 0.2431, "low": 0.2424, "close": 0.243, "volume": 20609.6, "quote_volume": 5004.64049, "trades": 33, "taker_buy_volume": 19666.7, "taker_buy_quote": 4775.61244}, {"ts": 1769402220000, "open": 0.243, "high": 0.243, "low": 0.2419, "close": 0.2422, "volume": 22217.3, "quote_volume": 5386.3931, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402280000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402340000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402400000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402460000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.242, "volume": 2680.3, "quote_volume": 648.62389, "trades": 6, "taker_buy_volume": 2469.0, "taker_buy_quote": 597.498}, {"ts": 1769402520000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402580000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402640000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 277.8, "quote_volume": 67.19567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402700000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 202.1, "quote_volume": 48.86778, "trades": 1, "taker_buy_volume": 202.1, "taker_buy_quote": 48.86778}, {"ts": 1769402760000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402820000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402880000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 41.5, "quote_volume": 10.03055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402940000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 41.5, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403000000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403060000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 337.8, "quote_volume": 81.64626, "trades": 4, "taker_buy_volume": 120.2, "taker_buy_quote": 29.05234}, {"ts": 1769403120000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403180000, "open": 0.2417, "high": 0.242, "low": 0.2417, "close": 0.242, "volume": 5263.6, "quote_volume": 1273.0584, "trades": 15, "taker_buy_volume": 4495.2, "taker_buy_quote": 1087.24735}, {"ts": 1769403240000, "open": 0.2418, "high": 0.2425, "low": 0.2418, "close": 0.2425, "volume": 1722.6, "quote_volume": 417.4139, "trades": 14, "taker_buy_volume": 1617.4, "taker_buy_quote": 391.97654}, {"ts": 1769403300000, "open": 0.2425, "high": 0.2429, "low": 0.2425, "close": 0.2429, "volume": 2261.4, "quote_volume": 548.95278, "trades": 17, "taker_buy_volume": 2261.4, "taker_buy_quote": 548.95278}, {"ts": 1769403360000, "open": 0.243, "high": 0.2434, "low": 0.2427, "close": 0.2431, "volume": 11626.3, "quote_volume": 2825.49737, "trades": 58, "taker_buy_volume": 7001.8, "taker_buy_quote": 1701.99831}, {"ts": 1769403420000, "open": 0.243, "high": 0.2431, "low": 0.2425, "close": 0.243, "volume": 7677.1, "quote_volume": 1864.86033, "trades": 43, "taker_buy_volume": 5288.6, "taker_buy_quote": 1285.24794}, {"ts": 1769403480000, "open": 0.243, "high": 0.2433, "low": 0.2427, "close": 0.2432, "volume": 12798.7, "quote_volume": 3109.38659, "trades": 64, "taker_buy_volume": 8596.0, "taker_buy_quote": 2088.92587}, {"ts": 1769403540000, "open": 0.2431, "high": 0.2438, "low": 0.243, "close": 0.2438, "volume": 12235.1, "quote_volume": 2977.51991, "trades": 55, "taker_buy_volume": 8141.5, "taker_buy_quote": 1982.17999}, {"ts": 1769403600000, "open": 0.2437, "high": 0.244, "low": 0.2434, "close": 0.244, "volume": 16772.3, "quote_volume": 4087.19685, "trades": 65, "taker_buy_volume": 10560.0, "taker_buy_quote": 2574.72343}, {"ts": 1769403660000, "open": 0.244, "high": 0.244, "low": 0.2427, "close": 0.2435, "volume": 135058.1, "quote_volume": 32828.95788, "trades": 124, "taker_buy_volume": 11292.5, "taker_buy_quote": 2751.62949}, {"ts": 1769403720000, "open": 0.2435, "high": 0.2436, "low": 0.2425, "close": 0.2425, "volume": 12381.6, "quote_volume": 3011.01884, "trades": 74, "taker_buy_volume": 4464.7, "taker_buy_quote": 1086.70551}, {"ts": 1769403780000, "open": 0.2426, "high": 0.2427, "low": 0.2421, "close": 0.2422, "volume": 7923.9, "quote_volume": 1920.36716, "trades": 51, "taker_buy_volume": 730.3, "taker_buy_quote": 176.95157}, {"ts": 1769403840000, "open": 0.2421, "high": 0.2421, "low": 0.2413, "close": 0.2415, "volume": 34158.2, "quote_volume": 8258.25531, "trades": 54, "taker_buy_volume": 24376.7, "taker_buy_quote": 5895.10271}, {"ts": 1769403900000, "open": 0.2415, "high": 0.242, "low": 0.2412, "close": 0.2415, "volume": 18145.4, "quote_volume": 4383.42728, "trades": 83, "taker_buy_volume": 2728.0, "taker_buy_quote": 659.52425}, {"ts": 1769403960000, "open": 0.2416, "high": 0.2421, "low": 0.2414, "close": 0.2417, "volume": 22230.6, "quote_volume": 5373.60353, "trades": 95, "taker_buy_volume": 7021.6, "taker_buy_quote": 1698.13723}, {"ts": 1769404020000, "open": 0.2417, "high": 0.242, "low": 0.2414, "close": 0.2416, "volume": 21922.8, "quote_volume": 5299.0002, "trades": 103, "taker_buy_volume": 3421.9, "taker_buy_quote": 827.65727}, {"ts": 1769404080000, "open": 0.2414, "high": 0.242, "low": 0.2413, "close": 0.2418, "volume": 26803.0, "quote_volume": 6477.11822, "trades": 97, "taker_buy_volume": 12405.5, "taker_buy_quote": 2999.75133}, {"ts": 1769404140000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 4460.7, "quote_volume": 1079.39342, "trades": 9, "taker_buy_volume": 4460.7, "taker_buy_quote": 1079.39342}, {"ts": 1769404200000, "open": 0.2422, "high": 0.2422, "low": 0.2418, "close": 0.2418, "volume": 2627.0, "quote_volume": 635.7825, "trades": 11, "taker_buy_volume": 41.4, "taker_buy_quote": 10.02708}, {"ts": 1769404260000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 228.5, "quote_volume": 55.3427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404320000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404380000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404440000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404500000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 353.8, "quote_volume": 85.72574, "trades": 2, "taker_buy_volume": 41.4, "taker_buy_quote": 10.03122}, {"ts": 1769404560000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404620000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 41.4, "quote_volume": 10.03536, "trades": 1, "taker_buy_volume": 41.4, "taker_buy_quote": 10.03536}, {"ts": 1769404680000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404740000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404800000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404860000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404920000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 241.4, "quote_volume": 58.5395, "trades": 2, "taker_buy_volume": 241.4, "taker_buy_quote": 58.5395}, {"ts": 1769404980000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 25.6, "quote_volume": 6.20544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405040000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405100000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 372.2, "quote_volume": 90.2585, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 29.99725}, {"ts": 1769405160000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405220000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 1100.4, "quote_volume": 267.01569, "trades": 5, "taker_buy_volume": 1100.4, "taker_buy_quote": 267.01569}, {"ts": 1769405280000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405340000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405400000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405460000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405520000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405580000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405640000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 41.1, "quote_volume": 9.96675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405700000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405760000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 593.9, "quote_volume": 143.97801, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405820000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 124.2, "quote_volume": 30.06882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405880000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 439.2, "quote_volume": 106.2838, "trades": 3, "taker_buy_volume": 413.2, "taker_buy_quote": 99.9944}, {"ts": 1769405940000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406000000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406060000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406120000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406180000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406240000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 82.8, "quote_volume": 20.05002, "trades": 2, "taker_buy_volume": 82.8, "taker_buy_quote": 20.05002}, {"ts": 1769406300000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406360000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 660.6, "quote_volume": 160.02027, "trades": 4, "taker_buy_volume": 660.6, "taker_buy_quote": 160.02027}, {"ts": 1769406420000, "open": 0.2424, "high": 0.2427, "low": 0.2424, "close": 0.2427, "volume": 2533.2, "quote_volume": 614.51172, "trades": 9, "taker_buy_volume": 2533.2, "taker_buy_quote": 614.51172}, {"ts": 1769406480000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406540000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 528.3, "quote_volume": 128.16, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406600000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 20.6, "quote_volume": 4.99962, "trades": 1, "taker_buy_volume": 20.6, "taker_buy_quote": 4.99962}, {"ts": 1769406660000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406720000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406780000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 206.0, "quote_volume": 49.9756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406840000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 222.0, "quote_volume": 53.9016, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 53.9016}, {"ts": 1769406900000, "open": 0.2427, "high": 0.2435, "low": 0.2427, "close": 0.2435, "volume": 6509.3, "quote_volume": 1582.10897, "trades": 26, "taker_buy_volume": 5501.5, "taker_buy_quote": 1337.0871}, {"ts": 1769406960000, "open": 0.2435, "high": 0.244, "low": 0.2434, "close": 0.244, "volume": 10362.4, "quote_volume": 2526.32045, "trades": 40, "taker_buy_volume": 6011.4, "taker_buy_quote": 1465.8257}, {"ts": 1769407020000, "open": 0.2438, "high": 0.2444, "low": 0.2436, "close": 0.2443, "volume": 8072.7, "quote_volume": 1969.78119, "trades": 47, "taker_buy_volume": 4941.0, "taker_buy_quote": 1206.34396}, {"ts": 1769407080000, "open": 0.2443, "high": 0.2444, "low": 0.2435, "close": 0.244, "volume": 7780.6, "quote_volume": 1897.7116, "trades": 46, "taker_buy_volume": 6449.4, "taker_buy_quote": 1573.19751}, {"ts": 1769407140000, "open": 0.244, "high": 0.2444, "low": 0.2439, "close": 0.2444, "volume": 6444.8, "quote_volume": 1573.85535, "trades": 42, "taker_buy_volume": 5016.2, "taker_buy_quote": 1225.23379}, {"ts": 1769407200000, "open": 0.244, "high": 0.2444, "low": 0.2439, "close": 0.2443, "volume": 13179.0, "quote_volume": 3218.16848, "trades": 58, "taker_buy_volume": 8708.9, "taker_buy_quote": 2127.26151}, {"ts": 1769407260000, "open": 0.2443, "high": 0.2444, "low": 0.2437, "close": 0.2443, "volume": 12076.8, "quote_volume": 2948.45979, "trades": 60, "taker_buy_volume": 8381.4, "taker_buy_quote": 2047.14105}, {"ts": 1769407320000, "open": 0.2443, "high": 0.2443, "low": 0.2433, "close": 0.2433, "volume": 121224.2, "quote_volume": 29527.11438, "trades": 124, "taker_buy_volume": 7106.5, "taker_buy_quote": 1733.94042}, {"ts": 1769407380000, "open": 0.2434, "high": 0.2446, "low": 0.2433, "close": 0.2446, "volume": 31227.2, "quote_volume": 7611.87284, "trades": 94, "taker_buy_volume": 22080.4, "taker_buy_quote": 5385.16705}, {"ts": 1769407440000, "open": 0.2446, "high": 0.2449, "low": 0.2442, "close": 0.2448, "volume": 14553.5, "quote_volume": 3559.64839, "trades": 86, "taker_buy_volume": 11692.6, "taker_buy_quote": 2860.6594}, {"ts": 1769407500000, "open": 0.2448, "high": 0.2448, "low": 0.2423, "close": 0.2423, "volume": 10238.2, "quote_volume": 2491.65268, "trades": 50, "taker_buy_volume": 1328.5, "taker_buy_quote": 323.08066}, {"ts": 1769407560000, "open": 0.2423, "high": 0.2426, "low": 0.241, "close": 0.2419, "volume": 56315.3, "quote_volume": 13621.55747, "trades": 108, "taker_buy_volume": 44517.1, "taker_buy_quote": 10770.68484}, {"ts": 1769407620000, "open": 0.2419, "high": 0.2426, "low": 0.2414, "close": 0.2421, "volume": 48955.8, "quote_volume": 11860.14199, "trades": 87, "taker_buy_volume": 35500.3, "taker_buy_quote": 8605.47986}, {"ts": 1769407680000, "open": 0.2421, "high": 0.243, "low": 0.2415, "close": 0.2415, "volume": 141500.1, "quote_volume": 34261.16589, "trades": 413, "taker_buy_volume": 33786.1, "taker_buy_quote": 8192.46859}, {"ts": 1769407740000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 1227.5, "quote_volume": 297.13464, "trades": 5, "taker_buy_volume": 1227.5, "taker_buy_quote": 297.13464}, {"ts": 1769407800000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 248.9, "quote_volume": 60.16328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407860000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 82.7, "quote_volume": 19.9762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407920000, "open": 0.2415, "high": 0.2415, "low": 0.241, "close": 0.241, "volume": 11437.4, "quote_volume": 2756.78305, "trades": 18, "taker_buy_volume": 1212.8, "taker_buy_quote": 292.61279}, {"ts": 1769407980000, "open": 0.2409, "high": 0.2409, "low": 0.2403, "close": 0.2406, "volume": 2296.3, "quote_volume": 552.78522, "trades": 18, "taker_buy_volume": 688.3, "taker_buy_quote": 165.62489}, {"ts": 1769408040000, "open": 0.2405, "high": 0.2408, "low": 0.2405, "close": 0.2405, "volume": 4290.3, "quote_volume": 1032.44512, "trades": 12, "taker_buy_volume": 3848.6, "taker_buy_quote": 926.19627}, {"ts": 1769408100000, "open": 0.2404, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 1796.0, "quote_volume": 431.84081, "trades": 18, "taker_buy_volume": 1564.1, "taker_buy_quote": 376.09622}, {"ts": 1769408160000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408220000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408280000, "open": 0.2407, "high": 0.2408, "low": 0.2406, "close": 0.2406, "volume": 544.9, "quote_volume": 131.15853, "trades": 3, "taker_buy_volume": 514.2, "taker_buy_quote": 123.77211}, {"ts": 1769408340000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408400000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 1144.5, "quote_volume": 275.6628, "trades": 5, "taker_buy_volume": 1144.5, "taker_buy_quote": 275.6628}, {"ts": 1769408460000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408520000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 4245.1, "quote_volume": 1023.33111, "trades": 8, "taker_buy_volume": 4245.1, "taker_buy_quote": 1023.33111}, {"ts": 1769408580000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 2256.1, "quote_volume": 543.94155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408640000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 41.6, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408700000, "open": 0.2408, "high": 0.2412, "low": 0.2408, "close": 0.2412, "volume": 3325.3, "quote_volume": 801.50088, "trades": 17, "taker_buy_volume": 3283.6, "taker_buy_quote": 791.45952}, {"ts": 1769408760000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 472.5, "quote_volume": 113.967, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 113.967}, {"ts": 1769408820000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 1046.5, "quote_volume": 252.156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408880000, "open": 0.2409, "high": 0.2412, "low": 0.2409, "close": 0.2412, "volume": 17696.9, "quote_volume": 4264.89577, "trades": 8, "taker_buy_volume": 17696.9, "taker_buy_quote": 4264.89577}, {"ts": 1769408940000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409000000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409060000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 391.1, "quote_volume": 94.27185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409120000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 331.5, "quote_volume": 79.85835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409180000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409240000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409300000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409360000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409420000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409480000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 606.5, "quote_volume": 146.33597, "trades": 7, "taker_buy_volume": 606.5, "taker_buy_quote": 146.33597}, {"ts": 1769409540000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409600000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409660000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409720000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409780000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409840000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409900000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409960000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410020000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 100.0, "quote_volume": 24.13, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 24.13}, {"ts": 1769410080000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410140000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410200000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 41.6, "quote_volume": 10.04224, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.04224}, {"ts": 1769410260000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2416, "volume": 2116.6, "quote_volume": 510.85198, "trades": 12, "taker_buy_volume": 1644.1, "taker_buy_quote": 396.83773}, {"ts": 1769410320000, "open": 0.2416, "high": 0.2426, "low": 0.2416, "close": 0.2425, "volume": 3868.8, "quote_volume": 936.82422, "trades": 46, "taker_buy_volume": 3297.3, "taker_buy_quote": 798.26579}, {"ts": 1769410380000, "open": 0.2424, "high": 0.2424, "low": 0.2417, "close": 0.2417, "volume": 2273.2, "quote_volume": 549.99432, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410440000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 83.0, "quote_volume": 20.04865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410500000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 2181.9, "quote_volume": 526.49662, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410560000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2415, "volume": 631.8, "quote_volume": 152.5797, "trades": 7, "taker_buy_volume": 631.8, "taker_buy_quote": 152.5797}, {"ts": 1769410620000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2415, "volume": 2491.3, "quote_volume": 601.53301, "trades": 11, "taker_buy_volume": 259.1, "taker_buy_quote": 62.5768}, {"ts": 1769410680000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 971.5, "quote_volume": 234.56735, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 114.10875}, {"ts": 1769410740000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 57.7, "quote_volume": 13.94032, "trades": 2, "taker_buy_volume": 57.7, "taker_buy_quote": 13.94032}, {"ts": 1769410800000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 1469.4, "quote_volume": 355.23366, "trades": 7, "taker_buy_volume": 1469.4, "taker_buy_quote": 355.23366}, {"ts": 1769410860000, "open": 0.2419, "high": 0.2423, "low": 0.2419, "close": 0.2421, "volume": 1920.6, "quote_volume": 465.04123, "trades": 13, "taker_buy_volume": 1838.0, "taker_buy_quote": 445.0479}, {"ts": 1769410920000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.242, "volume": 430.6, "quote_volume": 104.17733, "trades": 7, "taker_buy_volume": 306.3, "taker_buy_quote": 74.09675}, {"ts": 1769410980000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2425, "volume": 1024.3, "quote_volume": 248.26594, "trades": 8, "taker_buy_volume": 716.5, "taker_buy_quote": 173.62444}, {"ts": 1769411040000, "open": 0.2425, "high": 0.2429, "low": 0.2425, "close": 0.2428, "volume": 6348.4, "quote_volume": 1540.95078, "trades": 15, "taker_buy_volume": 5913.2, "taker_buy_quote": 1435.32363}, {"ts": 1769411100000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 313.6, "quote_volume": 76.07936, "trades": 3, "taker_buy_volume": 272.2, "taker_buy_quote": 66.03572}, {"ts": 1769411160000, "open": 0.2427, "high": 0.2437, "low": 0.2427, "close": 0.2435, "volume": 18676.6, "quote_volume": 4546.85074, "trades": 44, "taker_buy_volume": 5847.7, "taker_buy_quote": 1422.01936}, {"ts": 1769411220000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 616.4, "quote_volume": 150.12626, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 115.101}, {"ts": 1769411280000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 2150.8, "quote_volume": 524.36092, "trades": 5, "taker_buy_volume": 82.3, "taker_buy_quote": 20.06062}, {"ts": 1769411340000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 573.1, "quote_volume": 139.72543, "trades": 4, "taker_buy_volume": 286.9, "taker_buy_quote": 69.97491}, {"ts": 1769411400000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 208.2, "quote_volume": 50.73834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411460000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 1868.5, "quote_volume": 455.35012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411520000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411580000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 385.2, "quote_volume": 93.9888, "trades": 2, "taker_buy_volume": 385.2, "taker_buy_quote": 93.9888}, {"ts": 1769411640000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411700000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 2867.1, "quote_volume": 699.99996, "trades": 6, "taker_buy_volume": 2867.1, "taker_buy_quote": 699.99996}, {"ts": 1769411760000, "open": 0.2443, "high": 0.2445, "low": 0.2442, "close": 0.2442, "volume": 6755.7, "quote_volume": 1651.33288, "trades": 16, "taker_buy_volume": 3999.0, "taker_buy_quote": 977.55061}, {"ts": 1769411820000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 172.6, "quote_volume": 42.14892, "trades": 1, "taker_buy_volume": 172.6, "taker_buy_quote": 42.14892}, {"ts": 1769411880000, "open": 0.2442, "high": 0.2443, "low": 0.2439, "close": 0.244, "volume": 2184.3, "quote_volume": 533.2115, "trades": 16, "taker_buy_volume": 662.9, "taker_buy_quote": 161.92743}, {"ts": 1769411940000, "open": 0.2438, "high": 0.2438, "low": 0.2429, "close": 0.2429, "volume": 23566.3, "quote_volume": 5733.67272, "trades": 26, "taker_buy_volume": 271.2, "taker_buy_quote": 65.9016}, {"ts": 1769412000000, "open": 0.2429, "high": 0.2431, "low": 0.2425, "close": 0.2431, "volume": 41725.5, "quote_volume": 10119.30636, "trades": 24, "taker_buy_volume": 35134.7, "taker_buy_quote": 8520.82027}, {"ts": 1769412060000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412120000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 164.1, "quote_volume": 39.92142, "trades": 3, "taker_buy_volume": 164.1, "taker_buy_quote": 39.92142}, {"ts": 1769412180000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 279.8, "quote_volume": 68.03905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412240000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412300000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 1985.0, "quote_volume": 482.42401, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412360000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 66.5, "quote_volume": 16.15537, "trades": 2, "taker_buy_volume": 25.2, "taker_buy_quote": 6.1236}, {"ts": 1769412420000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412480000, "open": 0.243, "high": 0.243, "low": 0.2426, "close": 0.2426, "volume": 2686.6, "quote_volume": 652.31208, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412540000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 82.6, "quote_volume": 20.05115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412600000, "open": 0.2427, "high": 0.2428, "low": 0.2425, "close": 0.2426, "volume": 2276.8, "quote_volume": 552.39351, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412660000, "open": 0.2426, "high": 0.2426, "low": 0.2422, "close": 0.2422, "volume": 9644.2, "quote_volume": 2337.86146, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412720000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 472.5, "quote_volume": 114.58125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412780000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 611.4, "quote_volume": 148.20336, "trades": 3, "taker_buy_volume": 176.2, "taker_buy_quote": 42.71088}, {"ts": 1769412840000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412900000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 731.5, "quote_volume": 177.4619, "trades": 3, "taker_buy_volume": 41.4, "taker_buy_quote": 10.04364}, {"ts": 1769412960000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 2111.8, "quote_volume": 512.32681, "trades": 6, "taker_buy_volume": 2111.8, "taker_buy_quote": 512.32681}, {"ts": 1769413020000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 163.7, "quote_volume": 39.73412, "trades": 2, "taker_buy_volume": 41.3, "taker_buy_quote": 10.02764}, {"ts": 1769413080000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 392.4, "quote_volume": 95.23548, "trades": 3, "taker_buy_volume": 288.0, "taker_buy_quote": 69.8976}, {"ts": 1769413140000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413200000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413260000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 629.0, "quote_volume": 152.7841, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 114.77025}, {"ts": 1769413320000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413380000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413440000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 1048.7, "quote_volume": 254.57711, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413500000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413560000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413620000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413680000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413740000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 472.5, "quote_volume": 114.67575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413800000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413860000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413920000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 41.1, "quote_volume": 9.97908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413980000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 41.3, "quote_volume": 10.03177, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 10.03177}, {"ts": 1769414040000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 82.6, "quote_volume": 20.07593, "trades": 2, "taker_buy_volume": 82.6, "taker_buy_quote": 20.07593}, {"ts": 1769414100000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 782.8, "quote_volume": 190.3821, "trades": 4, "taker_buy_volume": 565.2, "taker_buy_quote": 137.46178}, {"ts": 1769414160000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414220000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 41.3, "quote_volume": 10.04003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414280000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414340000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 535.2, "quote_volume": 130.10085, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 114.86475}, {"ts": 1769414400000, "open": 0.2432, "high": 0.2442, "low": 0.2432, "close": 0.2442, "volume": 9036.0, "quote_volume": 2202.14286, "trades": 35, "taker_buy_volume": 8818.4, "taker_buy_quote": 2149.17902}, {"ts": 1769414460000, "open": 0.2442, "high": 0.246, "low": 0.2439, "close": 0.2456, "volume": 54220.6, "quote_volume": 13293.22631, "trades": 129, "taker_buy_volume": 26464.3, "taker_buy_quote": 6491.11142}, {"ts": 1769414520000, "open": 0.2456, "high": 0.247, "low": 0.2452, "close": 0.2464, "volume": 57257.9, "quote_volume": 14092.15418, "trades": 148, "taker_buy_volume": 18031.5, "taker_buy_quote": 4438.01339}, {"ts": 1769414580000, "open": 0.2463, "high": 0.2466, "low": 0.2459, "close": 0.2466, "volume": 24542.8, "quote_volume": 6043.57402, "trades": 71, "taker_buy_volume": 5508.5, "taker_buy_quote": 1357.1426}, {"ts": 1769414640000, "open": 0.2467, "high": 0.2475, "low": 0.2463, "close": 0.2473, "volume": 41480.9, "quote_volume": 10245.01654, "trades": 70, "taker_buy_volume": 23698.2, "taker_buy_quote": 5857.5713}, {"ts": 1769414700000, "open": 0.2468, "high": 0.2468, "low": 0.245, "close": 0.246, "volume": 32267.3, "quote_volume": 7928.40172, "trades": 82, "taker_buy_volume": 20733.0, "taker_buy_quote": 5088.93682}, {"ts": 1769414760000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 40.8, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414820000, "open": 0.2463, "high": 0.2472, "low": 0.2463, "close": 0.2464, "volume": 20725.1, "quote_volume": 5113.87659, "trades": 53, "taker_buy_volume": 11739.8, "taker_buy_quote": 2896.22702}, {"ts": 1769414880000, "open": 0.2463, "high": 0.2463, "low": 0.2456, "close": 0.2457, "volume": 1101.7, "quote_volume": 270.90626, "trades": 16, "taker_buy_volume": 434.9, "taker_buy_quote": 106.85329}, {"ts": 1769414940000, "open": 0.2455, "high": 0.2458, "low": 0.2455, "close": 0.2458, "volume": 366.6, "quote_volume": 90.02478, "trades": 6, "taker_buy_volume": 325.7, "taker_buy_quote": 79.98383}, {"ts": 1769415000000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415060000, "open": 0.2458, "high": 0.2463, "low": 0.2458, "close": 0.2463, "volume": 8752.2, "quote_volume": 2153.07139, "trades": 19, "taker_buy_volume": 8752.2, "taker_buy_quote": 2153.07139}, {"ts": 1769415120000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 616.6, "quote_volume": 151.57718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415180000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 40.8, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415240000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 576.5, "quote_volume": 141.58432, "trades": 4, "taker_buy_volume": 403.0, "taker_buy_quote": 98.9768}, {"ts": 1769415300000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 1398.2, "quote_volume": 343.44925, "trades": 3, "taker_buy_volume": 1398.2, "taker_buy_quote": 343.44925}, {"ts": 1769415360000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 122.0, "quote_volume": 29.9876, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 29.9876}, {"ts": 1769415420000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 49.7, "quote_volume": 12.21626, "trades": 1, "taker_buy_volume": 49.7, "taker_buy_quote": 12.21626}, {"ts": 1769415480000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 1295.4, "quote_volume": 318.27978, "trades": 2, "taker_buy_volume": 822.9, "taker_buy_quote": 202.18653}, {"ts": 1769415540000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 113.9, "quote_volume": 28.00801, "trades": 2, "taker_buy_volume": 113.9, "taker_buy_quote": 28.00801}, {"ts": 1769415600000, "open": 0.246, "high": 0.2461, "low": 0.2443, "close": 0.2446, "volume": 49822.5, "quote_volume": 12207.22127, "trades": 75, "taker_buy_volume": 4299.9, "taker_buy_quote": 1053.75636}, {"ts": 1769415660000, "open": 0.2447, "high": 0.247, "low": 0.2444, "close": 0.2463, "volume": 128996.7, "quote_volume": 31705.31732, "trades": 219, "taker_buy_volume": 106537.4, "taker_buy_quote": 26185.3986}, {"ts": 1769415720000, "open": 0.2459, "high": 0.247, "low": 0.2458, "close": 0.2464, "volume": 21988.2, "quote_volume": 5419.77449, "trades": 42, "taker_buy_volume": 18675.5, "taker_buy_quote": 4603.79206}, {"ts": 1769415780000, "open": 0.2469, "high": 0.2477, "low": 0.2468, "close": 0.2469, "volume": 52610.9, "quote_volume": 13000.94286, "trades": 43, "taker_buy_volume": 45741.2, "taker_buy_quote": 11302.86432}, {"ts": 1769415840000, "open": 0.2471, "high": 0.2478, "low": 0.2471, "close": 0.2471, "volume": 28396.2, "quote_volume": 7026.10521, "trades": 49, "taker_buy_volume": 20825.2, "taker_buy_quote": 5154.20285}, {"ts": 1769415900000, "open": 0.2476, "high": 0.248, "low": 0.2467, "close": 0.2467, "volume": 10243.4, "quote_volume": 2533.77769, "trades": 45, "taker_buy_volume": 718.7, "taker_buy_quote": 177.91489}, {"ts": 1769415960000, "open": 0.247, "high": 0.2472, "low": 0.2469, "close": 0.2469, "volume": 4998.9, "quote_volume": 1234.6338, "trades": 14, "taker_buy_volume": 1209.8, "taker_buy_quote": 298.73016}, {"ts": 1769416020000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 243.9, "quote_volume": 60.26769, "trades": 2, "taker_buy_volume": 40.6, "taker_buy_quote": 10.03226}, {"ts": 1769416080000, "open": 0.2472, "high": 0.2477, "low": 0.2472, "close": 0.2477, "volume": 446.7, "quote_volume": 110.5867, "trades": 7, "taker_buy_volume": 243.4, "taker_buy_quote": 60.22929}, {"ts": 1769416140000, "open": 0.2476, "high": 0.2478, "low": 0.2474, "close": 0.2478, "volume": 3778.9, "quote_volume": 935.72975, "trades": 15, "taker_buy_volume": 1355.9, "taker_buy_quote": 335.78024}, {"ts": 1769416200000, "open": 0.2479, "high": 0.2482, "low": 0.2477, "close": 0.2478, "volume": 18152.9, "quote_volume": 4501.09132, "trades": 50, "taker_buy_volume": 8324.8, "taker_buy_quote": 2065.04518}, {"ts": 1769416260000, "open": 0.248, "high": 0.2482, "low": 0.2468, "close": 0.2468, "volume": 9298.6, "quote_volume": 2303.97725, "trades": 30, "taker_buy_volume": 4246.9, "taker_buy_quote": 1052.87339}, {"ts": 1769416320000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416380000, "open": 0.2469, "high": 0.2469, "low": 0.246, "close": 0.2464, "volume": 16142.9, "quote_volume": 3976.03218, "trades": 30, "taker_buy_volume": 9279.9, "taker_buy_quote": 2284.66677}, {"ts": 1769416440000, "open": 0.2464, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 8763.4, "quote_volume": 2158.08838, "trades": 16, "taker_buy_volume": 661.5, "taker_buy_quote": 162.9985}, {"ts": 1769416500000, "open": 0.2463, "high": 0.2469, "low": 0.2461, "close": 0.2464, "volume": 31326.9, "quote_volume": 7719.88775, "trades": 53, "taker_buy_volume": 24580.4, "taker_buy_quote": 6058.68767}, {"ts": 1769416560000, "open": 0.2464, "high": 0.2464, "low": 0.246, "close": 0.246, "volume": 21461.7, "quote_volume": 5282.49507, "trades": 22, "taker_buy_volume": 203.3, "taker_buy_quote": 50.0118}, {"ts": 1769416620000, "open": 0.246, "high": 0.2461, "low": 0.2455, "close": 0.2455, "volume": 4814.7, "quote_volume": 1183.44131, "trades": 16, "taker_buy_volume": 3636.1, "taker_buy_quote": 893.77235}, {"ts": 1769416680000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 31.4, "quote_volume": 7.70556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416740000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 1205.5, "quote_volume": 296.11602, "trades": 4, "taker_buy_volume": 1205.5, "taker_buy_quote": 296.11602}, {"ts": 1769416800000, "open": 0.2458, "high": 0.2466, "low": 0.2458, "close": 0.2466, "volume": 19205.5, "quote_volume": 4727.00462, "trades": 42, "taker_buy_volume": 19205.5, "taker_buy_quote": 4727.00462}, {"ts": 1769416860000, "open": 0.2467, "high": 0.2478, "low": 0.2465, "close": 0.2474, "volume": 34947.0, "quote_volume": 8641.29177, "trades": 77, "taker_buy_volume": 20415.5, "taker_buy_quote": 5048.23126}, {"ts": 1769416920000, "open": 0.2473, "high": 0.2479, "low": 0.247, "close": 0.2477, "volume": 24919.9, "quote_volume": 6167.70865, "trades": 36, "taker_buy_volume": 9802.5, "taker_buy_quote": 2426.49249}, {"ts": 1769416980000, "open": 0.2478, "high": 0.2478, "low": 0.2468, "close": 0.2468, "volume": 9901.8, "quote_volume": 2448.54002, "trades": 27, "taker_buy_volume": 394.9, "taker_buy_quote": 97.7499}, {"ts": 1769417040000, "open": 0.2474, "high": 0.248, "low": 0.2474, "close": 0.2479, "volume": 15807.2, "quote_volume": 3913.76407, "trades": 23, "taker_buy_volume": 7016.9, "taker_buy_quote": 1737.16535}, {"ts": 1769417100000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 513.0, "quote_volume": 126.9675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417160000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 1265.9, "quote_volume": 313.18366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417220000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 3098.3, "quote_volume": 767.30311, "trades": 6, "taker_buy_volume": 3098.3, "taker_buy_quote": 767.30311}, {"ts": 1769417280000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417340000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 1220.2, "quote_volume": 302.35933, "trades": 4, "taker_buy_volume": 1220.2, "taker_buy_quote": 302.35933}, {"ts": 1769417400000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417460000, "open": 0.2479, "high": 0.2481, "low": 0.2478, "close": 0.2479, "volume": 19131.4, "quote_volume": 4744.59228, "trades": 16, "taker_buy_volume": 1384.8, "taker_buy_quote": 343.47763}, {"ts": 1769417520000, "open": 0.2481, "high": 0.249, "low": 0.248, "close": 0.2487, "volume": 35415.1, "quote_volume": 8804.53244, "trades": 73, "taker_buy_volume": 14814.4, "taker_buy_quote": 3684.41604}, {"ts": 1769417580000, "open": 0.2487, "high": 0.2491, "low": 0.2485, "close": 0.249, "volume": 5515.3, "quote_volume": 1372.49453, "trades": 22, "taker_buy_volume": 2248.6, "taker_buy_quote": 559.618}, {"ts": 1769417640000, "open": 0.2491, "high": 0.2491, "low": 0.2484, "close": 0.2487, "volume": 13819.5, "quote_volume": 3437.15672, "trades": 37, "taker_buy_volume": 3885.9, "taker_buy_quote": 966.96131}, {"ts": 1769417700000, "open": 0.2489, "high": 0.2502, "low": 0.2489, "close": 0.2496, "volume": 45913.4, "quote_volume": 11458.15916, "trades": 141, "taker_buy_volume": 21351.8, "taker_buy_quote": 5331.66414}, {"ts": 1769417760000, "open": 0.2499, "high": 0.25, "low": 0.2489, "close": 0.249, "volume": 21899.7, "quote_volume": 5463.34826, "trades": 96, "taker_buy_volume": 5615.9, "taker_buy_quote": 1402.56328}, {"ts": 1769417820000, "open": 0.249, "high": 0.2494, "low": 0.2486, "close": 0.2493, "volume": 10618.6, "quote_volume": 2643.52579, "trades": 42, "taker_buy_volume": 5161.7, "taker_buy_quote": 1285.34909}, {"ts": 1769417880000, "open": 0.2495, "high": 0.2496, "low": 0.2494, "close": 0.2495, "volume": 1381.0, "quote_volume": 344.5304, "trades": 11, "taker_buy_volume": 685.2, "taker_buy_quote": 170.95266}, {"ts": 1769417940000, "open": 0.2493, "high": 0.2493, "low": 0.248, "close": 0.2483, "volume": 23849.8, "quote_volume": 5927.70659, "trades": 90, "taker_buy_volume": 9227.9, "taker_buy_quote": 2290.9697}, {"ts": 1769418000000, "open": 0.2484, "high": 0.2489, "low": 0.2468, "close": 0.2471, "volume": 31392.9, "quote_volume": 7778.49513, "trades": 70, "taker_buy_volume": 15894.3, "taker_buy_quote": 3939.04863}, {"ts": 1769418060000, "open": 0.2472, "high": 0.2476, "low": 0.2461, "close": 0.2461, "volume": 45419.4, "quote_volume": 11212.55615, "trades": 60, "taker_buy_volume": 16444.4, "taker_buy_quote": 4062.22884}, {"ts": 1769418120000, "open": 0.2463, "high": 0.2472, "low": 0.246, "close": 0.2469, "volume": 18254.5, "quote_volume": 4501.12552, "trades": 47, "taker_buy_volume": 15119.7, "taker_buy_quote": 3729.69603}, {"ts": 1769418180000, "open": 0.2472, "high": 0.2473, "low": 0.2468, "close": 0.2468, "volume": 13834.9, "quote_volume": 3418.78597, "trades": 20, "taker_buy_volume": 4405.7, "taker_buy_quote": 1089.13971}, {"ts": 1769418240000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418300000, "open": 0.2467, "high": 0.247, "low": 0.2467, "close": 0.247, "volume": 336.6, "quote_volume": 83.05957, "trades": 5, "taker_buy_volume": 81.4, "taker_buy_quote": 20.10173}, {"ts": 1769418360000, "open": 0.2471, "high": 0.2472, "low": 0.2469, "close": 0.2472, "volume": 244.0, "quote_volume": 60.29238, "trades": 5, "taker_buy_volume": 81.2, "taker_buy_quote": 20.06858}, {"ts": 1769418420000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 570.9, "quote_volume": 141.15909, "trades": 5, "taker_buy_volume": 89.5, "taker_buy_quote": 22.1307}, {"ts": 1769418480000, "open": 0.2471, "high": 0.2481, "low": 0.2469, "close": 0.2475, "volume": 37694.1, "quote_volume": 9323.90811, "trades": 47, "taker_buy_volume": 15226.5, "taker_buy_quote": 3770.14274}, {"ts": 1769418540000, "open": 0.2474, "high": 0.2481, "low": 0.2474, "close": 0.2481, "volume": 2630.0, "quote_volume": 651.42241, "trades": 17, "taker_buy_volume": 2589.5, "taker_buy_quote": 641.40271}, {"ts": 1769418600000, "open": 0.2481, "high": 0.2489, "low": 0.248, "close": 0.248, "volume": 28393.3, "quote_volume": 7058.37526, "trades": 46, "taker_buy_volume": 22809.7, "taker_buy_quote": 5670.95731}, {"ts": 1769418660000, "open": 0.2479, "high": 0.2479, "low": 0.2475, "close": 0.2475, "volume": 4826.7, "quote_volume": 1195.55256, "trades": 25, "taker_buy_volume": 1574.2, "taker_buy_quote": 390.07995}, {"ts": 1769418720000, "open": 0.2474, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 733.8, "quote_volume": 181.62765, "trades": 5, "taker_buy_volume": 733.8, "taker_buy_quote": 181.62765}, {"ts": 1769418780000, "open": 0.2478, "high": 0.2486, "low": 0.2478, "close": 0.2484, "volume": 19969.5, "quote_volume": 4954.51728, "trades": 47, "taker_buy_volume": 7958.1, "taker_buy_quote": 1976.31211}, {"ts": 1769418840000, "open": 0.2483, "high": 0.2497, "low": 0.2482, "close": 0.2493, "volume": 47215.2, "quote_volume": 11756.49201, "trades": 90, "taker_buy_volume": 35106.9, "taker_buy_quote": 8744.17548}, {"ts": 1769418900000, "open": 0.2492, "high": 0.2494, "low": 0.248, "close": 0.2482, "volume": 28244.5, "quote_volume": 7020.15629, "trades": 80, "taker_buy_volume": 2498.7, "taker_buy_quote": 621.82981}, {"ts": 1769418960000, "open": 0.2482, "high": 0.2494, "low": 0.2482, "close": 0.2489, "volume": 46355.0, "quote_volume": 11534.03832, "trades": 65, "taker_buy_volume": 30826.0, "taker_buy_quote": 7665.50946}, {"ts": 1769419020000, "open": 0.2489, "high": 0.2495, "low": 0.2487, "close": 0.2494, "volume": 17644.1, "quote_volume": 4391.89188, "trades": 21, "taker_buy_volume": 1490.5, "taker_buy_quote": 371.13726}, {"ts": 1769419080000, "open": 0.2494, "high": 0.2511, "low": 0.2492, "close": 0.2506, "volume": 116471.8, "quote_volume": 29135.14197, "trades": 268, "taker_buy_volume": 54486.9, "taker_buy_quote": 13646.10301}, {"ts": 1769419140000, "open": 0.2505, "high": 0.2514, "low": 0.2504, "close": 0.251, "volume": 17740.1, "quote_volume": 4451.81919, "trades": 58, "taker_buy_volume": 10338.8, "taker_buy_quote": 2595.84802}, {"ts": 1769419200000, "open": 0.2513, "high": 0.2526, "low": 0.251, "close": 0.2526, "volume": 51265.7, "quote_volume": 12907.86904, "trades": 190, "taker_buy_volume": 31877.2, "taker_buy_quote": 8026.41264}, {"ts": 1769419260000, "open": 0.2525, "high": 0.2528, "low": 0.2504, "close": 0.2508, "volume": 88144.2, "quote_volume": 22168.80999, "trades": 269, "taker_buy_volume": 63376.9, "taker_buy_quote": 15940.16623}, {"ts": 1769419320000, "open": 0.2508, "high": 0.2515, "low": 0.2505, "close": 0.2515, "volume": 31582.2, "quote_volume": 7925.39657, "trades": 38, "taker_buy_volume": 28457.9, "taker_buy_quote": 7142.07195}, {"ts": 1769419380000, "open": 0.2516, "high": 0.2542, "low": 0.2516, "close": 0.254, "volume": 25780.7, "quote_volume": 6533.9351, "trades": 159, "taker_buy_volume": 9522.0, "taker_buy_quote": 2412.41705}, {"ts": 1769419440000, "open": 0.2541, "high": 0.2557, "low": 0.2535, "close": 0.255, "volume": 165052.9, "quote_volume": 41994.21832, "trades": 521, "taker_buy_volume": 75443.8, "taker_buy_quote": 19212.97941}, {"ts": 1769419500000, "open": 0.2548, "high": 0.2549, "low": 0.2529, "close": 0.2542, "volume": 69697.9, "quote_volume": 17725.0407, "trades": 313, "taker_buy_volume": 49043.5, "taker_buy_quote": 12477.92821}, {"ts": 1769419560000, "open": 0.254, "high": 0.255, "low": 0.2539, "close": 0.2542, "volume": 59662.4, "quote_volume": 15187.90905, "trades": 142, "taker_buy_volume": 49526.0, "taker_buy_quote": 12609.75855}, {"ts": 1769419620000, "open": 0.2541, "high": 0.2564, "low": 0.2537, "close": 0.255, "volume": 36833.7, "quote_volume": 9393.05033, "trades": 166, "taker_buy_volume": 25240.4, "taker_buy_quote": 6437.54597}, {"ts": 1769419680000, "open": 0.2549, "high": 0.2553, "low": 0.2534, "close": 0.2539, "volume": 21634.9, "quote_volume": 5504.35652, "trades": 122, "taker_buy_volume": 13347.9, "taker_buy_quote": 3397.91017}, {"ts": 1769419740000, "open": 0.2538, "high": 0.2544, "low": 0.2516, "close": 0.253, "volume": 46788.9, "quote_volume": 11850.22463, "trades": 271, "taker_buy_volume": 20831.3, "taker_buy_quote": 5285.42864}, {"ts": 1769419800000, "open": 0.2531, "high": 0.2543, "low": 0.2526, "close": 0.2531, "volume": 27089.4, "quote_volume": 6866.67573, "trades": 72, "taker_buy_volume": 16767.2, "taker_buy_quote": 4249.16418}, {"ts": 1769419860000, "open": 0.253, "high": 0.253, "low": 0.2508, "close": 0.2508, "volume": 27207.6, "quote_volume": 6858.44188, "trades": 67, "taker_buy_volume": 10255.2, "taker_buy_quote": 2586.65991}, {"ts": 1769419920000, "open": 0.2507, "high": 0.2519, "low": 0.2502, "close": 0.2517, "volume": 21701.5, "quote_volume": 5436.12727, "trades": 52, "taker_buy_volume": 20102.9, "taker_buy_quote": 5035.05704}, {"ts": 1769419980000, "open": 0.252, "high": 0.2526, "low": 0.2515, "close": 0.2524, "volume": 21753.8, "quote_volume": 5483.66415, "trades": 85, "taker_buy_volume": 10360.7, "taker_buy_quote": 2611.89751}, {"ts": 1769420040000, "open": 0.2524, "high": 0.2524, "low": 0.2506, "close": 0.2514, "volume": 12621.3, "quote_volume": 3172.12635, "trades": 51, "taker_buy_volume": 5297.8, "taker_buy_quote": 1330.03343}, {"ts": 1769420100000, "open": 0.2514, "high": 0.2515, "low": 0.2498, "close": 0.2499, "volume": 19609.7, "quote_volume": 4918.61346, "trades": 57, "taker_buy_volume": 10277.5, "taker_buy_quote": 2579.05638}, {"ts": 1769420160000, "open": 0.2499, "high": 0.2512, "low": 0.2495, "close": 0.2509, "volume": 20596.7, "quote_volume": 5150.75105, "trades": 91, "taker_buy_volume": 12989.1, "taker_buy_quote": 3248.7077}, {"ts": 1769420220000, "open": 0.2513, "high": 0.2522, "low": 0.2507, "close": 0.2507, "volume": 26075.2, "quote_volume": 6558.80367, "trades": 87, "taker_buy_volume": 9753.5, "taker_buy_quote": 2453.18118}, {"ts": 1769420280000, "open": 0.2506, "high": 0.251, "low": 0.2502, "close": 0.251, "volume": 1740.8, "quote_volume": 436.22026, "trades": 21, "taker_buy_volume": 956.8, "taker_buy_quote": 239.75761}, {"ts": 1769420340000, "open": 0.2511, "high": 0.2512, "low": 0.2505, "close": 0.2509, "volume": 1523.4, "quote_volume": 382.08923, "trades": 17, "taker_buy_volume": 200.1, "taker_buy_quote": 50.23853}, {"ts": 1769420400000, "open": 0.251, "high": 0.2511, "low": 0.2504, "close": 0.2504, "volume": 6996.6, "quote_volume": 1754.46355, "trades": 28, "taker_buy_volume": 2190.8, "taker_buy_quote": 549.73064}, {"ts": 1769420460000, "open": 0.2505, "high": 0.2505, "low": 0.2497, "close": 0.2501, "volume": 8261.1, "quote_volume": 2065.43539, "trades": 49, "taker_buy_volume": 3494.0, "taker_buy_quote": 873.62081}, {"ts": 1769420520000, "open": 0.2498, "high": 0.2508, "low": 0.2496, "close": 0.2505, "volume": 12338.6, "quote_volume": 3085.34918, "trades": 48, "taker_buy_volume": 7733.9, "taker_buy_quote": 1935.75603}, {"ts": 1769420580000, "open": 0.2506, "high": 0.2506, "low": 0.2502, "close": 0.2504, "volume": 1459.5, "quote_volume": 365.49344, "trades": 8, "taker_buy_volume": 469.9, "taker_buy_quote": 117.70622}, {"ts": 1769420640000, "open": 0.2501, "high": 0.2504, "low": 0.2493, "close": 0.2504, "volume": 34783.8, "quote_volume": 8679.79967, "trades": 51, "taker_buy_volume": 30249.0, "taker_buy_quote": 7548.05211}, {"ts": 1769420700000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 2187.7, "quote_volume": 547.65357, "trades": 10, "taker_buy_volume": 86.9, "taker_buy_quote": 21.75976}, {"ts": 1769420760000, "open": 0.2503, "high": 0.2505, "low": 0.2495, "close": 0.2495, "volume": 4405.0, "quote_volume": 1101.11564, "trades": 21, "taker_buy_volume": 320.3, "taker_buy_quote": 80.18312}, {"ts": 1769420820000, "open": 0.2494, "high": 0.2494, "low": 0.2483, "close": 0.2492, "volume": 27844.7, "quote_volume": 6924.95304, "trades": 113, "taker_buy_volume": 14570.2, "taker_buy_quote": 3624.54663}, {"ts": 1769420880000, "open": 0.2491, "high": 0.2493, "low": 0.2486, "close": 0.2493, "volume": 8077.1, "quote_volume": 2009.73359, "trades": 39, "taker_buy_volume": 3881.8, "taker_buy_quote": 966.08789}, {"ts": 1769420940000, "open": 0.2493, "high": 0.2493, "low": 0.2487, "close": 0.2489, "volume": 7775.7, "quote_volume": 1936.97016, "trades": 29, "taker_buy_volume": 1043.0, "taker_buy_quote": 259.63787}, {"ts": 1769421000000, "open": 0.2488, "high": 0.2488, "low": 0.2485, "close": 0.2485, "volume": 2301.3, "quote_volume": 572.20546, "trades": 12, "taker_buy_volume": 754.6, "taker_buy_quote": 187.60565}, {"ts": 1769421060000, "open": 0.2488, "high": 0.2488, "low": 0.2478, "close": 0.2481, "volume": 10023.1, "quote_volume": 2487.71639, "trades": 45, "taker_buy_volume": 3744.4, "taker_buy_quote": 929.70628}, {"ts": 1769421120000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2483, "volume": 4187.8, "quote_volume": 1040.02877, "trades": 14, "taker_buy_volume": 1616.6, "taker_buy_quote": 401.36196}, {"ts": 1769421180000, "open": 0.2481, "high": 0.2486, "low": 0.2481, "close": 0.2485, "volume": 10137.9, "quote_volume": 2516.22222, "trades": 24, "taker_buy_volume": 9897.5, "taker_buy_quote": 2456.57898}, {"ts": 1769421240000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 579.3, "quote_volume": 144.01397, "trades": 6, "taker_buy_volume": 402.2, "taker_buy_quote": 99.98691}, {"ts": 1769421300000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 1701.2, "quote_volume": 423.32406, "trades": 11, "taker_buy_volume": 1046.2, "taker_buy_quote": 260.29859}, {"ts": 1769421360000, "open": 0.2487, "high": 0.2487, "low": 0.248, "close": 0.2483, "volume": 4171.6, "quote_volume": 1035.79414, "trades": 30, "taker_buy_volume": 723.6, "taker_buy_quote": 179.50789}, {"ts": 1769421420000, "open": 0.2482, "high": 0.2501, "low": 0.2482, "close": 0.2491, "volume": 41104.7, "quote_volume": 10247.97734, "trades": 122, "taker_buy_volume": 23291.9, "taker_buy_quote": 5802.75753}, {"ts": 1769421480000, "open": 0.249, "high": 0.2499, "low": 0.249, "close": 0.2496, "volume": 13685.0, "quote_volume": 3413.2818, "trades": 40, "taker_buy_volume": 4834.6, "taker_buy_quote": 1205.49301}, {"ts": 1769421540000, "open": 0.2495, "high": 0.2495, "low": 0.2489, "close": 0.2489, "volume": 284.2, "quote_volume": 70.82233, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421600000, "open": 0.2489, "high": 0.2497, "low": 0.2489, "close": 0.2494, "volume": 5483.4, "quote_volume": 1367.27538, "trades": 24, "taker_buy_volume": 5349.8, "taker_buy_quote": 1333.97569}, {"ts": 1769421660000, "open": 0.2496, "high": 0.2504, "low": 0.2493, "close": 0.2502, "volume": 11361.1, "quote_volume": 2839.50249, "trades": 40, "taker_buy_volume": 4191.5, "taker_buy_quote": 1047.26436}, {"ts": 1769421720000, "open": 0.2504, "high": 0.2541, "low": 0.2504, "close": 0.2524, "volume": 106812.4, "quote_volume": 26924.27032, "trades": 240, "taker_buy_volume": 71406.1, "taker_buy_quote": 18010.76229}, {"ts": 1769421780000, "open": 0.2524, "high": 0.2524, "low": 0.2513, "close": 0.2519, "volume": 6093.7, "quote_volume": 1533.59549, "trades": 20, "taker_buy_volume": 145.2, "taker_buy_quote": 36.58898}, {"ts": 1769421840000, "open": 0.2515, "high": 0.2515, "low": 0.2509, "close": 0.2509, "volume": 7423.9, "quote_volume": 1865.11859, "trades": 13, "taker_buy_volume": 4414.5, "taker_buy_quote": 1108.9224}, {"ts": 1769421900000, "open": 0.2508, "high": 0.2508, "low": 0.2502, "close": 0.2502, "volume": 18783.1, "quote_volume": 4700.99451, "trades": 32, "taker_buy_volume": 10582.2, "taker_buy_quote": 2648.08871}, {"ts": 1769421960000, "open": 0.2505, "high": 0.2512, "low": 0.2502, "close": 0.2512, "volume": 5202.4, "quote_volume": 1304.46089, "trades": 21, "taker_buy_volume": 4389.0, "taker_buy_quote": 1100.88096}, {"ts": 1769422020000, "open": 0.2507, "high": 0.2507, "low": 0.2496, "close": 0.2504, "volume": 8942.4, "quote_volume": 2236.97614, "trades": 44, "taker_buy_volume": 2049.7, "taker_buy_quote": 512.72043}, {"ts": 1769422080000, "open": 0.2505, "high": 0.2505, "low": 0.2502, "close": 0.2502, "volume": 227.1, "quote_volume": 56.86845, "trades": 6, "taker_buy_volume": 120.0, "taker_buy_quote": 30.06}, {"ts": 1769422140000, "open": 0.2502, "high": 0.2502, "low": 0.2497, "close": 0.2497, "volume": 448.2, "quote_volume": 112.00112, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422200000, "open": 0.2497, "high": 0.2505, "low": 0.2497, "close": 0.2505, "volume": 541.9, "quote_volume": 135.5171, "trades": 11, "taker_buy_volume": 541.9, "taker_buy_quote": 135.5171}, {"ts": 1769422260000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 528.5, "quote_volume": 132.40696, "trades": 6, "taker_buy_volume": 240.0, "taker_buy_quote": 60.124}, {"ts": 1769422320000, "open": 0.2506, "high": 0.2506, "low": 0.2487, "close": 0.2489, "volume": 35973.9, "quote_volume": 8986.55272, "trades": 75, "taker_buy_volume": 16809.7, "taker_buy_quote": 4200.22608}, {"ts": 1769422380000, "open": 0.2488, "high": 0.2491, "low": 0.2479, "close": 0.2491, "volume": 91246.1, "quote_volume": 22651.68137, "trades": 121, "taker_buy_volume": 65132.5, "taker_buy_quote": 16163.06564}, {"ts": 1769422440000, "open": 0.2491, "high": 0.2491, "low": 0.2487, "close": 0.2487, "volume": 9429.9, "quote_volume": 2348.93682, "trades": 8, "taker_buy_volume": 8638.6, "taker_buy_quote": 2151.8603}, {"ts": 1769422500000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 1046.5, "quote_volume": 260.29028, "trades": 3, "taker_buy_volume": 869.8, "taker_buy_quote": 216.32732}, {"ts": 1769422560000, "open": 0.249, "high": 0.2493, "low": 0.249, "close": 0.2492, "volume": 1121.6, "quote_volume": 279.58821, "trades": 7, "taker_buy_volume": 919.5, "taker_buy_quote": 229.20717}, {"ts": 1769422620000, "open": 0.2494, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 2044.7, "quote_volume": 510.11451, "trades": 14, "taker_buy_volume": 633.3, "taker_buy_quote": 157.95708}, {"ts": 1769422680000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 698.1, "quote_volume": 174.29579, "trades": 3, "taker_buy_volume": 500.3, "taker_buy_quote": 124.92491}, {"ts": 1769422740000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 663.5, "quote_volume": 165.7423, "trades": 4, "taker_buy_volume": 440.5, "taker_buy_quote": 110.0369}, {"ts": 1769422800000, "open": 0.2499, "high": 0.2503, "low": 0.2499, "close": 0.2503, "volume": 2068.2, "quote_volume": 517.4236, "trades": 12, "taker_buy_volume": 1558.8, "taker_buy_quote": 389.9954}, {"ts": 1769422860000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2507, "volume": 1189.3, "quote_volume": 298.00787, "trades": 10, "taker_buy_volume": 788.2, "taker_buy_quote": 197.4521}, {"ts": 1769422920000, "open": 0.2506, "high": 0.2509, "low": 0.2501, "close": 0.2501, "volume": 9104.3, "quote_volume": 2283.27443, "trades": 29, "taker_buy_volume": 1735.5, "taker_buy_quote": 435.07826}, {"ts": 1769422980000, "open": 0.2501, "high": 0.2502, "low": 0.2499, "close": 0.2499, "volume": 921.5, "quote_volume": 230.46743, "trades": 10, "taker_buy_volume": 182.0, "taker_buy_quote": 45.5273}, {"ts": 1769423040000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 178.9, "quote_volume": 44.70711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423100000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 475.8, "quote_volume": 119.02137, "trades": 4, "taker_buy_volume": 80.2, "taker_buy_quote": 20.06203}, {"ts": 1769423160000, "open": 0.25, "high": 0.2501, "low": 0.2498, "close": 0.2499, "volume": 1684.6, "quote_volume": 421.14358, "trades": 12, "taker_buy_volume": 456.1, "taker_buy_quote": 114.07061}, {"ts": 1769423220000, "open": 0.2499, "high": 0.2501, "low": 0.2498, "close": 0.2499, "volume": 2174.5, "quote_volume": 543.45008, "trades": 16, "taker_buy_volume": 235.5, "taker_buy_quote": 58.89454}, {"ts": 1769423280000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 610.3, "quote_volume": 152.57099, "trades": 7, "taker_buy_volume": 40.1, "taker_buy_quote": 10.025}, {"ts": 1769423340000, "open": 0.2499, "high": 0.2499, "low": 0.2481, "close": 0.2495, "volume": 68273.3, "quote_volume": 17007.5817, "trades": 83, "taker_buy_volume": 12380.6, "taker_buy_quote": 3089.80702}, {"ts": 1769423400000, "open": 0.2492, "high": 0.2492, "low": 0.2477, "close": 0.248, "volume": 102740.4, "quote_volume": 25514.18553, "trades": 207, "taker_buy_volume": 39575.3, "taker_buy_quote": 9833.27185}, {"ts": 1769423460000, "open": 0.2484, "high": 0.2486, "low": 0.2479, "close": 0.2479, "volume": 13859.7, "quote_volume": 3439.94559, "trades": 49, "taker_buy_volume": 6527.9, "taker_buy_quote": 1620.91425}, {"ts": 1769423520000, "open": 0.2483, "high": 0.2484, "low": 0.248, "close": 0.248, "volume": 9334.0, "quote_volume": 2316.48679, "trades": 26, "taker_buy_volume": 4802.5, "taker_buy_quote": 1191.9323}, {"ts": 1769423580000, "open": 0.2479, "high": 0.2482, "low": 0.2477, "close": 0.2479, "volume": 20702.4, "quote_volume": 5130.8712, "trades": 50, "taker_buy_volume": 7973.9, "taker_buy_quote": 1977.37048}, {"ts": 1769423640000, "open": 0.2479, "high": 0.2482, "low": 0.2478, "close": 0.2482, "volume": 763.7, "quote_volume": 189.39417, "trades": 10, "taker_buy_volume": 327.6, "taker_buy_quote": 81.26925}, {"ts": 1769423700000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 80.8, "quote_volume": 20.04244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423760000, "open": 0.2479, "high": 0.248, "low": 0.2477, "close": 0.2479, "volume": 2382.5, "quote_volume": 590.48884, "trades": 12, "taker_buy_volume": 1590.7, "taker_buy_quote": 394.21377}, {"ts": 1769423820000, "open": 0.2479, "high": 0.2482, "low": 0.2479, "close": 0.248, "volume": 3078.9, "quote_volume": 763.69782, "trades": 17, "taker_buy_volume": 1977.7, "taker_buy_quote": 490.53319}, {"ts": 1769423880000, "open": 0.248, "high": 0.248, "low": 0.2471, "close": 0.2475, "volume": 23418.5, "quote_volume": 5795.36165, "trades": 81, "taker_buy_volume": 7296.3, "taker_buy_quote": 1806.03574}, {"ts": 1769423940000, "open": 0.2476, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 3937.7, "quote_volume": 974.59491, "trades": 11, "taker_buy_volume": 2561.0, "taker_buy_quote": 633.86574}, {"ts": 1769424000000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 243.7, "quote_volume": 60.38886, "trades": 2, "taker_buy_volume": 243.7, "taker_buy_quote": 60.38886}, {"ts": 1769424060000, "open": 0.2479, "high": 0.248, "low": 0.2475, "close": 0.2477, "volume": 4830.6, "quote_volume": 1196.69824, "trades": 19, "taker_buy_volume": 80.9, "taker_buy_quote": 20.05916}, {"ts": 1769424120000, "open": 0.2476, "high": 0.2478, "low": 0.2475, "close": 0.2477, "volume": 2148.8, "quote_volume": 532.12989, "trades": 13, "taker_buy_volume": 826.0, "taker_buy_quote": 204.58241}, {"ts": 1769424180000, "open": 0.2475, "high": 0.2478, "low": 0.2472, "close": 0.2476, "volume": 11209.0, "quote_volume": 2773.91223, "trades": 41, "taker_buy_volume": 8549.3, "taker_buy_quote": 2116.00031}, {"ts": 1769424240000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 1062.9, "quote_volume": 263.02118, "trades": 7, "taker_buy_volume": 864.8, "taker_buy_quote": 214.01124}, {"ts": 1769424300000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 581.5, "quote_volume": 143.81041, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424360000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 3314.5, "quote_volume": 819.3444, "trades": 4, "taker_buy_volume": 3021.2, "taker_buy_quote": 746.84064}, {"ts": 1769424420000, "open": 0.2471, "high": 0.2476, "low": 0.2465, "close": 0.2476, "volume": 21967.8, "quote_volume": 5423.38283, "trades": 61, "taker_buy_volume": 9099.8, "taker_buy_quote": 2248.69182}, {"ts": 1769424480000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 251.7, "quote_volume": 62.32092, "trades": 3, "taker_buy_volume": 251.7, "taker_buy_quote": 62.32092}, {"ts": 1769424540000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 513.1, "quote_volume": 126.99631, "trades": 3, "taker_buy_volume": 40.6, "taker_buy_quote": 10.05256}, {"ts": 1769424600000, "open": 0.2475, "high": 0.248, "low": 0.2475, "close": 0.2476, "volume": 12470.5, "quote_volume": 3090.32439, "trades": 25, "taker_buy_volume": 6408.1, "taker_buy_quote": 1587.86314}, {"ts": 1769424660000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 1324.4, "quote_volume": 327.97274, "trades": 12, "taker_buy_volume": 1324.4, "taker_buy_quote": 327.97274}, {"ts": 1769424720000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 877.7, "quote_volume": 217.35801, "trades": 11, "taker_buy_volume": 877.7, "taker_buy_quote": 217.35801}, {"ts": 1769424780000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 1246.1, "quote_volume": 308.50938, "trades": 14, "taker_buy_volume": 623.4, "taker_buy_quote": 154.37324}, {"ts": 1769424840000, "open": 0.2474, "high": 0.2474, "low": 0.2469, "close": 0.2469, "volume": 8639.0, "quote_volume": 2134.44908, "trades": 56, "taker_buy_volume": 3676.0, "taker_buy_quote": 908.41669}, {"ts": 1769424900000, "open": 0.247, "high": 0.2473, "low": 0.247, "close": 0.2473, "volume": 2450.4, "quote_volume": 605.40105, "trades": 19, "taker_buy_volume": 1977.9, "taker_buy_quote": 488.69355}, {"ts": 1769424960000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 210.1, "quote_volume": 51.91571, "trades": 1, "taker_buy_volume": 210.1, "taker_buy_quote": 51.91571}, {"ts": 1769425020000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 275.4, "quote_volume": 68.0554, "trades": 5, "taker_buy_volume": 275.4, "taker_buy_quote": 68.0554}, {"ts": 1769425080000, "open": 0.2473, "high": 0.2475, "low": 0.2472, "close": 0.2472, "volume": 900.0, "quote_volume": 222.54931, "trades": 7, "taker_buy_volume": 100.6, "taker_buy_quote": 24.88632}, {"ts": 1769425140000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 84.8, "quote_volume": 20.96256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425200000, "open": 0.2474, "high": 0.2477, "low": 0.2474, "close": 0.2476, "volume": 2267.7, "quote_volume": 561.24359, "trades": 25, "taker_buy_volume": 2023.9, "taker_buy_quote": 500.88276}, {"ts": 1769425260000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 1218.6, "quote_volume": 301.68981, "trades": 11, "taker_buy_volume": 883.8, "taker_buy_quote": 218.82276}, {"ts": 1769425320000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 2388.3, "quote_volume": 591.34308, "trades": 31, "taker_buy_volume": 2307.5, "taker_buy_quote": 571.337}, {"ts": 1769425380000, "open": 0.2475, "high": 0.2475, "low": 0.2465, "close": 0.2469, "volume": 42449.9, "quote_volume": 10484.83312, "trades": 114, "taker_buy_volume": 14428.3, "taker_buy_quote": 3564.21398}, {"ts": 1769425440000, "open": 0.2469, "high": 0.2471, "low": 0.246, "close": 0.2469, "volume": 48321.3, "quote_volume": 11918.39269, "trades": 87, "taker_buy_volume": 29487.1, "taker_buy_quote": 7278.02283}, {"ts": 1769425500000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 117.4, "quote_volume": 28.98606, "trades": 2, "taker_buy_volume": 117.4, "taker_buy_quote": 28.98606}, {"ts": 1769425560000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 745.3, "quote_volume": 184.01837, "trades": 7, "taker_buy_volume": 745.3, "taker_buy_quote": 184.01837}, {"ts": 1769425620000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425680000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 325.9, "quote_volume": 80.43212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425740000, "open": 0.2467, "high": 0.2468, "low": 0.2467, "close": 0.2468, "volume": 2983.5, "quote_volume": 736.09885, "trades": 32, "taker_buy_volume": 2942.9, "taker_buy_quote": 726.08283}, {"ts": 1769425800000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 536.7, "quote_volume": 132.5629, "trades": 5, "taker_buy_volume": 536.7, "taker_buy_quote": 132.5629}, {"ts": 1769425860000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 394.6, "quote_volume": 97.46416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425920000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 946.7, "quote_volume": 233.64556, "trades": 4, "taker_buy_volume": 407.7, "taker_buy_quote": 100.62036}, {"ts": 1769425980000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426040000, "open": 0.2469, "high": 0.2478, "low": 0.2469, "close": 0.2478, "volume": 8268.6, "quote_volume": 2046.50616, "trades": 37, "taker_buy_volume": 7633.9, "taker_buy_quote": 1889.35444}, {"ts": 1769426100000, "open": 0.2478, "high": 0.2478, "low": 0.2474, "close": 0.2474, "volume": 594.2, "quote_volume": 147.20624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426160000, "open": 0.2474, "high": 0.2477, "low": 0.2474, "close": 0.2476, "volume": 7517.9, "quote_volume": 1861.8782, "trades": 16, "taker_buy_volume": 3557.0, "taker_buy_quote": 880.76327}, {"ts": 1769426220000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 72.2, "quote_volume": 17.88394, "trades": 2, "taker_buy_volume": 72.2, "taker_buy_quote": 17.88394}, {"ts": 1769426280000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 853.5, "quote_volume": 211.4446, "trades": 4, "taker_buy_volume": 513.0, "taker_buy_quote": 127.1214}, {"ts": 1769426340000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426400000, "open": 0.2479, "high": 0.2481, "low": 0.2479, "close": 0.248, "volume": 4462.7, "quote_volume": 1106.87953, "trades": 21, "taker_buy_volume": 3432.3, "taker_buy_quote": 851.34033}, {"ts": 1769426460000, "open": 0.2481, "high": 0.2483, "low": 0.248, "close": 0.2481, "volume": 2645.2, "quote_volume": 656.38063, "trades": 14, "taker_buy_volume": 2115.6, "taker_buy_quote": 524.93391}, {"ts": 1769426520000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 1445.4, "quote_volume": 358.3923, "trades": 7, "taker_buy_volume": 362.7, "taker_buy_quote": 89.91333}, {"ts": 1769426580000, "open": 0.2479, "high": 0.2479, "low": 0.2475, "close": 0.2477, "volume": 2194.6, "quote_volume": 543.71474, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426640000, "open": 0.2475, "high": 0.2475, "low": 0.2472, "close": 0.2472, "volume": 232.7, "quote_volume": 57.56589, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426700000, "open": 0.2472, "high": 0.2472, "low": 0.2467, "close": 0.2467, "volume": 825.0, "quote_volume": 203.81416, "trades": 10, "taker_buy_volume": 40.7, "taker_buy_quote": 10.06104}, {"ts": 1769426760000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 247.2, "quote_volume": 60.95984, "trades": 3, "taker_buy_volume": 206.5, "taker_buy_quote": 50.92322}, {"ts": 1769426820000, "open": 0.2466, "high": 0.2466, "low": 0.2456, "close": 0.2463, "volume": 38325.0, "quote_volume": 9436.89447, "trades": 181, "taker_buy_volume": 19220.2, "taker_buy_quote": 4733.97412}, {"ts": 1769426880000, "open": 0.2462, "high": 0.2464, "low": 0.2461, "close": 0.2463, "volume": 5348.3, "quote_volume": 1316.94564, "trades": 56, "taker_buy_volume": 4860.9, "taker_buy_quote": 1196.95384}, {"ts": 1769426940000, "open": 0.2462, "high": 0.2465, "low": 0.246, "close": 0.2464, "volume": 8430.0, "quote_volume": 2075.52441, "trades": 56, "taker_buy_volume": 6806.6, "taker_buy_quote": 1676.04125}, {"ts": 1769427000000, "open": 0.2464, "high": 0.2466, "low": 0.2464, "close": 0.2465, "volume": 2226.5, "quote_volume": 548.73927, "trades": 24, "taker_buy_volume": 2028.7, "taker_buy_quote": 499.98157}, {"ts": 1769427060000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427120000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 1703.8, "quote_volume": 419.47963, "trades": 28, "taker_buy_volume": 1622.4, "taker_buy_quote": 399.43488}, {"ts": 1769427180000, "open": 0.2462, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 85.5, "quote_volume": 21.05945, "trades": 3, "taker_buy_volume": 85.5, "taker_buy_quote": 21.05945}, {"ts": 1769427240000, "open": 0.2462, "high": 0.2464, "low": 0.2459, "close": 0.2463, "volume": 6445.0, "quote_volume": 1586.29926, "trades": 41, "taker_buy_volume": 4431.6, "taker_buy_quote": 1090.92402}, {"ts": 1769427300000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427360000, "open": 0.2463, "high": 0.2464, "low": 0.2462, "close": 0.2462, "volume": 3246.9, "quote_volume": 799.5719, "trades": 45, "taker_buy_volume": 2715.6, "taker_buy_quote": 668.71271}, {"ts": 1769427420000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427480000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 481.1, "quote_volume": 118.44682, "trades": 2, "taker_buy_volume": 481.1, "taker_buy_quote": 118.44682}, {"ts": 1769427540000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 537.4, "quote_volume": 132.3657, "trades": 3, "taker_buy_volume": 40.8, "taker_buy_quote": 10.05312}, {"ts": 1769427600000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 48.6, "quote_volume": 11.9799, "trades": 2, "taker_buy_volume": 48.6, "taker_buy_quote": 11.9799}, {"ts": 1769427660000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 913.4, "quote_volume": 225.15737, "trades": 16, "taker_buy_volume": 913.4, "taker_buy_quote": 225.15737}, {"ts": 1769427720000, "open": 0.2464, "high": 0.2467, "low": 0.2458, "close": 0.2466, "volume": 54685.6, "quote_volume": 13459.18112, "trades": 128, "taker_buy_volume": 24553.2, "taker_buy_quote": 6045.75928}, {"ts": 1769427780000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 42.1, "quote_volume": 10.36923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427840000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427900000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427960000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428020000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 98.0, "quote_volume": 24.1178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428080000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428140000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 40.8, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428200000, "open": 0.2459, "high": 0.2463, "low": 0.2459, "close": 0.2463, "volume": 4765.3, "quote_volume": 1172.53439, "trades": 49, "taker_buy_volume": 4765.3, "taker_buy_quote": 1172.53439}, {"ts": 1769428260000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428320000, "open": 0.2464, "high": 0.2466, "low": 0.2464, "close": 0.2466, "volume": 2345.8, "quote_volume": 578.39311, "trades": 17, "taker_buy_volume": 1398.0, "taker_buy_quote": 344.66563}, {"ts": 1769428380000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428440000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 177.2, "quote_volume": 43.6798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428500000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 84.0, "quote_volume": 20.7144, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 20.7144}, {"ts": 1769428560000, "open": 0.2466, "high": 0.2466, "low": 0.2457, "close": 0.2462, "volume": 24321.6, "quote_volume": 5985.00912, "trades": 34, "taker_buy_volume": 4131.4, "taker_buy_quote": 1016.96521}, {"ts": 1769428620000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 1194.0, "quote_volume": 294.13082, "trades": 5, "taker_buy_volume": 1194.0, "taker_buy_quote": 294.13082}, {"ts": 1769428680000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428740000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 538.3, "quote_volume": 132.53735, "trades": 3, "taker_buy_volume": 38.3, "taker_buy_quote": 9.43329}, {"ts": 1769428800000, "open": 0.2463, "high": 0.2467, "low": 0.2462, "close": 0.2466, "volume": 6114.5, "quote_volume": 1506.50478, "trades": 32, "taker_buy_volume": 5502.9, "taker_buy_quote": 1355.83228}, {"ts": 1769428860000, "open": 0.2467, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 713.5, "quote_volume": 176.07146, "trades": 8, "taker_buy_volume": 510.2, "taker_buy_quote": 125.91735}, {"ts": 1769428920000, "open": 0.2467, "high": 0.247, "low": 0.2467, "close": 0.247, "volume": 1826.6, "quote_volume": 450.87319, "trades": 23, "taker_buy_volume": 1667.7, "taker_buy_quote": 411.62489}, {"ts": 1769428980000, "open": 0.2469, "high": 0.2469, "low": 0.2467, "close": 0.2467, "volume": 1399.2, "quote_volume": 345.32845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429040000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429100000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 1024.1, "quote_volume": 252.95291, "trades": 8, "taker_buy_volume": 381.7, "taker_buy_quote": 94.28011}, {"ts": 1769429160000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 81.2, "quote_volume": 20.0361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429220000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 1574.0, "quote_volume": 388.1484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429280000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 762.2, "quote_volume": 187.95445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429340000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 586.9, "quote_volume": 144.72954, "trades": 9, "taker_buy_volume": 586.9, "taker_buy_quote": 144.72954}, {"ts": 1769429400000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429460000, "open": 0.2465, "high": 0.2465, "low": 0.2459, "close": 0.2461, "volume": 12790.5, "quote_volume": 3147.75843, "trades": 39, "taker_buy_volume": 4166.6, "taker_buy_quote": 1025.45336}, {"ts": 1769429520000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.2459, "volume": 1327.7, "quote_volume": 326.63701, "trades": 6, "taker_buy_volume": 46.1, "taker_buy_quote": 11.34521}, {"ts": 1769429580000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 472.5, "quote_volume": 116.235, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 116.235}, {"ts": 1769429640000, "open": 0.2461, "high": 0.2466, "low": 0.2461, "close": 0.2466, "volume": 4674.1, "quote_volume": 1151.62936, "trades": 16, "taker_buy_volume": 4674.1, "taker_buy_quote": 1151.62936}, {"ts": 1769429700000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 405.4, "quote_volume": 99.97849, "trades": 5, "taker_buy_volume": 405.4, "taker_buy_quote": 99.97849}, {"ts": 1769429760000, "open": 0.2467, "high": 0.2469, "low": 0.2467, "close": 0.2467, "volume": 4671.8, "quote_volume": 1153.12683, "trades": 12, "taker_buy_volume": 4414.7, "taker_buy_quote": 1089.653}, {"ts": 1769429820000, "open": 0.2469, "high": 0.2477, "low": 0.2469, "close": 0.2477, "volume": 21121.4, "quote_volume": 5224.98038, "trades": 59, "taker_buy_volume": 20805.3, "taker_buy_quote": 5146.68241}, {"ts": 1769429880000, "open": 0.2478, "high": 0.2478, "low": 0.2475, "close": 0.2475, "volume": 7547.5, "quote_volume": 1869.57732, "trades": 12, "taker_buy_volume": 234.4, "taker_buy_quote": 58.08432}, {"ts": 1769429940000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 1041.1, "quote_volume": 257.72355, "trades": 15, "taker_buy_volume": 1041.1, "taker_buy_quote": 257.72355}, {"ts": 1769430000000, "open": 0.2476, "high": 0.2476, "low": 0.2468, "close": 0.2468, "volume": 5415.2, "quote_volume": 1338.39637, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430060000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 377.1, "quote_volume": 92.96734, "trades": 5, "taker_buy_volume": 255.1, "taker_buy_quote": 62.88215}, {"ts": 1769430120000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 503.2, "quote_volume": 123.96414, "trades": 8, "taker_buy_volume": 421.7, "taker_buy_quote": 103.88662}, {"ts": 1769430180000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430240000, "open": 0.2464, "high": 0.2466, "low": 0.2464, "close": 0.2465, "volume": 4747.0, "quote_volume": 1170.52422, "trades": 10, "taker_buy_volume": 1703.8, "taker_buy_quote": 420.09138}, {"ts": 1769430300000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 145.9, "quote_volume": 35.9715, "trades": 3, "taker_buy_volume": 71.5, "taker_buy_quote": 17.6319}, {"ts": 1769430360000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430420000, "open": 0.2467, "high": 0.2471, "low": 0.2467, "close": 0.2471, "volume": 1148.2, "quote_volume": 283.6323, "trades": 7, "taker_buy_volume": 1148.2, "taker_buy_quote": 283.6323}, {"ts": 1769430480000, "open": 0.2472, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 9885.2, "quote_volume": 2444.0496, "trades": 15, "taker_buy_volume": 1026.2, "taker_buy_quote": 253.72795}, {"ts": 1769430540000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430600000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 496.7, "quote_volume": 122.68248, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 116.7075}, {"ts": 1769430660000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 1272.9, "quote_volume": 314.60957, "trades": 7, "taker_buy_volume": 1272.9, "taker_buy_quote": 314.60957}, {"ts": 1769430720000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430780000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 321.2, "quote_volume": 79.36852, "trades": 4, "taker_buy_volume": 321.2, "taker_buy_quote": 79.36852}, {"ts": 1769430840000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 149.6, "quote_volume": 36.98112, "trades": 3, "taker_buy_volume": 149.6, "taker_buy_quote": 36.98112}, {"ts": 1769430900000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430960000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431020000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2471, "volume": 1634.7, "quote_volume": 404.0598, "trades": 7, "taker_buy_volume": 1370.7, "taker_buy_quote": 338.8254}, {"ts": 1769431080000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 673.2, "quote_volume": 166.32772, "trades": 4, "taker_buy_volume": 404.6, "taker_buy_quote": 99.97666}, {"ts": 1769431140000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431200000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431260000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431320000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2472, "volume": 1289.9, "quote_volume": 318.91898, "trades": 8, "taker_buy_volume": 1070.8, "taker_buy_quote": 264.74861}, {"ts": 1769431380000, "open": 0.2474, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 2450.7, "quote_volume": 606.65084, "trades": 12, "taker_buy_volume": 2450.7, "taker_buy_quote": 606.65084}, {"ts": 1769431440000, "open": 0.2478, "high": 0.2484, "low": 0.2478, "close": 0.2484, "volume": 7365.8, "quote_volume": 1826.42864, "trades": 25, "taker_buy_volume": 2262.4, "taker_buy_quote": 561.11494}, {"ts": 1769431500000, "open": 0.2483, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 163.1, "quote_volume": 40.4898, "trades": 4, "taker_buy_volume": 41.9, "taker_buy_quote": 10.40796}, {"ts": 1769431560000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 512.9, "quote_volume": 127.25049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431620000, "open": 0.2483, "high": 0.249, "low": 0.2483, "close": 0.2485, "volume": 24059.3, "quote_volume": 5984.33474, "trades": 40, "taker_buy_volume": 20037.1, "taker_buy_quote": 4984.3726}, {"ts": 1769431680000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 1231.2, "quote_volume": 306.15106, "trades": 7, "taker_buy_volume": 1231.2, "taker_buy_quote": 306.15106}, {"ts": 1769431740000, "open": 0.2488, "high": 0.2496, "low": 0.2488, "close": 0.2493, "volume": 3257.9, "quote_volume": 812.06962, "trades": 23, "taker_buy_volume": 2118.5, "taker_buy_quote": 528.22145}, {"ts": 1769431800000, "open": 0.2493, "high": 0.25, "low": 0.249, "close": 0.2497, "volume": 19858.5, "quote_volume": 4959.75329, "trades": 44, "taker_buy_volume": 19013.8, "taker_buy_quote": 4748.94274}, {"ts": 1769431860000, "open": 0.2497, "high": 0.2497, "low": 0.2493, "close": 0.2495, "volume": 2519.7, "quote_volume": 628.90843, "trades": 14, "taker_buy_volume": 99.1, "taker_buy_quote": 24.71956}, {"ts": 1769431920000, "open": 0.2495, "high": 0.2499, "low": 0.2495, "close": 0.2499, "volume": 8238.6, "quote_volume": 2058.10636, "trades": 12, "taker_buy_volume": 8238.6, "taker_buy_quote": 2058.10636}, {"ts": 1769431980000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432040000, "open": 0.2498, "high": 0.2498, "low": 0.2493, "close": 0.2493, "volume": 1260.8, "quote_volume": 314.8203, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432100000, "open": 0.2494, "high": 0.2494, "low": 0.2491, "close": 0.2491, "volume": 4302.0, "quote_volume": 1072.69125, "trades": 17, "taker_buy_volume": 938.9, "taker_buy_quote": 234.16166}, {"ts": 1769432160000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 472.5, "quote_volume": 117.747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432220000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.249, "volume": 2835.5, "quote_volume": 705.968, "trades": 10, "taker_buy_volume": 1066.1, "taker_buy_quote": 265.35632}, {"ts": 1769432280000, "open": 0.2491, "high": 0.2491, "low": 0.2488, "close": 0.2489, "volume": 11184.1, "quote_volume": 2785.18664, "trades": 18, "taker_buy_volume": 3676.5, "taker_buy_quote": 915.81252}, {"ts": 1769432340000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.2491, "volume": 878.4, "quote_volume": 218.76219, "trades": 3, "taker_buy_volume": 524.0, "taker_buy_quote": 130.48115}, {"ts": 1769432400000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 732.7, "quote_volume": 182.39102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432460000, "open": 0.2491, "high": 0.2491, "low": 0.2488, "close": 0.2488, "volume": 701.6, "quote_volume": 174.64994, "trades": 4, "taker_buy_volume": 148.7, "taker_buy_quote": 37.04117}, {"ts": 1769432520000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 1122.7, "quote_volume": 279.1794, "trades": 9, "taker_buy_volume": 329.9, "taker_buy_quote": 82.04613}, {"ts": 1769432580000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 8437.7, "quote_volume": 2096.82259, "trades": 8, "taker_buy_volume": 8437.7, "taker_buy_quote": 2096.82259}, {"ts": 1769432640000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 6868.8, "quote_volume": 1707.53754, "trades": 4, "taker_buy_volume": 336.0, "taker_buy_quote": 83.5296}, {"ts": 1769432700000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 472.5, "quote_volume": 117.41625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432760000, "open": 0.2486, "high": 0.249, "low": 0.2486, "close": 0.249, "volume": 2297.3, "quote_volume": 571.53156, "trades": 10, "taker_buy_volume": 2297.3, "taker_buy_quote": 571.53156}, {"ts": 1769432820000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432880000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 24.3, "quote_volume": 6.04341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432940000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 529.0, "quote_volume": 131.55826, "trades": 3, "taker_buy_volume": 40.4, "taker_buy_quote": 10.04748}, {"ts": 1769433000000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433060000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 1865.7, "quote_volume": 463.62645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433120000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433180000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 834.2, "quote_volume": 207.37106, "trades": 2, "taker_buy_volume": 723.6, "taker_buy_quote": 179.88696}, {"ts": 1769433240000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433300000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 383.0, "quote_volume": 95.1755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433360000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433420000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433480000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 676.8, "quote_volume": 168.31741, "trades": 4, "taker_buy_volume": 176.8, "taker_buy_quote": 43.97016}, {"ts": 1769433540000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433600000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 40.3, "quote_volume": 10.01858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433660000, "open": 0.2485, "high": 0.2489, "low": 0.2484, "close": 0.2489, "volume": 3245.2, "quote_volume": 806.82124, "trades": 12, "taker_buy_volume": 1779.7, "taker_buy_quote": 442.65173}, {"ts": 1769433720000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 22.2, "quote_volume": 5.51892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433780000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 120.9, "quote_volume": 30.05574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433840000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433900000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 325.7, "quote_volume": 80.96902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433960000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 80.4, "quote_volume": 19.99548, "trades": 1, "taker_buy_volume": 80.4, "taker_buy_quote": 19.99548}, {"ts": 1769434020000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 9233.7, "quote_volume": 2293.59893, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434080000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 3466.8, "quote_volume": 860.35139, "trades": 12, "taker_buy_volume": 1532.8, "taker_buy_quote": 380.44096}, {"ts": 1769434140000, "open": 0.248, "high": 0.248, "low": 0.2477, "close": 0.2477, "volume": 11359.1, "quote_volume": 2815.06033, "trades": 41, "taker_buy_volume": 4522.6, "taker_buy_quote": 1120.38161}, {"ts": 1769434200000, "open": 0.2477, "high": 0.248, "low": 0.2477, "close": 0.248, "volume": 356.6, "quote_volume": 88.37432, "trades": 6, "taker_buy_volume": 323.7, "taker_buy_quote": 80.22499}, {"ts": 1769434260000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434320000, "open": 0.248, "high": 0.248, "low": 0.2472, "close": 0.2472, "volume": 18522.0, "quote_volume": 4585.6332, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434380000, "open": 0.2476, "high": 0.2476, "low": 0.2471, "close": 0.2473, "volume": 10590.6, "quote_volume": 2618.73596, "trades": 30, "taker_buy_volume": 682.3, "taker_buy_quote": 168.76345}, {"ts": 1769434440000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 794.3, "quote_volume": 196.41892, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434500000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 203.9, "quote_volume": 50.42447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434560000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434620000, "open": 0.2473, "high": 0.2474, "low": 0.2471, "close": 0.2471, "volume": 2657.5, "quote_volume": 656.98205, "trades": 15, "taker_buy_volume": 380.0, "taker_buy_quote": 93.99167}, {"ts": 1769434680000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434740000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434800000, "open": 0.2471, "high": 0.2471, "low": 0.2467, "close": 0.2469, "volume": 2585.9, "quote_volume": 638.30512, "trades": 14, "taker_buy_volume": 926.1, "taker_buy_quote": 228.62051}, {"ts": 1769434860000, "open": 0.2467, "high": 0.2468, "low": 0.2465, "close": 0.2468, "volume": 3567.7, "quote_volume": 879.93551, "trades": 6, "taker_buy_volume": 472.5, "taker_buy_quote": 116.613}, {"ts": 1769434920000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 776.2, "quote_volume": 191.51891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434980000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 472.5, "quote_volume": 116.613, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 116.613}, {"ts": 1769435040000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 40.7, "quote_volume": 10.04883, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 10.04883}, {"ts": 1769435100000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 1685.3, "quote_volume": 415.97929, "trades": 9, "taker_buy_volume": 702.4, "taker_buy_quote": 173.35232}, {"ts": 1769435160000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 112.9, "quote_volume": 27.8863, "trades": 2, "taker_buy_volume": 112.9, "taker_buy_quote": 27.8863}, {"ts": 1769435220000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1089.4, "quote_volume": 269.0818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435280000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 54.9, "quote_volume": 13.5603, "trades": 2, "taker_buy_volume": 54.9, "taker_buy_quote": 13.5603}, {"ts": 1769435340000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 502.5, "quote_volume": 124.10208, "trades": 4, "taker_buy_volume": 222.6, "taker_buy_quote": 54.9822}, {"ts": 1769435400000, "open": 0.2471, "high": 0.2477, "low": 0.2471, "close": 0.2477, "volume": 13902.8, "quote_volume": 3438.59378, "trades": 41, "taker_buy_volume": 13699.5, "taker_buy_quote": 3388.23637}, {"ts": 1769435460000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 472.5, "quote_volume": 117.03825, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 117.03825}, {"ts": 1769435520000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 597.0, "quote_volume": 147.7575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435580000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435640000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435700000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435760000, "open": 0.2474, "high": 0.248, "low": 0.2474, "close": 0.2479, "volume": 5137.8, "quote_volume": 1271.86969, "trades": 20, "taker_buy_volume": 4038.6, "taker_buy_quote": 999.67832}, {"ts": 1769435820000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435880000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435940000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436000000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 569.7, "quote_volume": 141.10038, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436060000, "open": 0.2477, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 1409.1, "quote_volume": 348.87825, "trades": 5, "taker_buy_volume": 403.7, "taker_buy_quote": 99.99649}, {"ts": 1769436120000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 399.8, "quote_volume": 98.91052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436180000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 30.0, "quote_volume": 7.419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436240000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2471, "volume": 1155.6, "quote_volume": 285.60216, "trades": 7, "taker_buy_volume": 119.0, "taker_buy_quote": 29.4049}, {"ts": 1769436300000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436360000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.2468, "volume": 121.8, "quote_volume": 30.07242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436420000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 1805.6, "quote_volume": 445.14586, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436480000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 608.5, "quote_volume": 149.99525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436540000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 267.7, "quote_volume": 65.93858, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 55.9101}, {"ts": 1769436600000, "open": 0.2462, "high": 0.2462, "low": 0.2458, "close": 0.2459, "volume": 1514.4, "quote_volume": 372.41951, "trades": 10, "taker_buy_volume": 365.5, "taker_buy_quote": 89.88459}, {"ts": 1769436660000, "open": 0.2457, "high": 0.2458, "low": 0.2452, "close": 0.2453, "volume": 43607.2, "quote_volume": 10705.4256, "trades": 141, "taker_buy_volume": 22896.6, "taker_buy_quote": 5622.73596}, {"ts": 1769436720000, "open": 0.2454, "high": 0.2454, "low": 0.2451, "close": 0.2453, "volume": 2002.3, "quote_volume": 491.22356, "trades": 10, "taker_buy_volume": 985.9, "taker_buy_quote": 241.84536}, {"ts": 1769436780000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 1428.2, "quote_volume": 350.45098, "trades": 4, "taker_buy_volume": 1428.2, "taker_buy_quote": 350.45098}, {"ts": 1769436840000, "open": 0.2451, "high": 0.2454, "low": 0.245, "close": 0.2454, "volume": 8624.0, "quote_volume": 2114.16856, "trades": 15, "taker_buy_volume": 7598.5, "taker_buy_quote": 1862.86972}, {"ts": 1769436900000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 12136.8, "quote_volume": 2975.94336, "trades": 7, "taker_buy_volume": 10871.4, "taker_buy_quote": 2665.66728}, {"ts": 1769436960000, "open": 0.2452, "high": 0.2458, "low": 0.2452, "close": 0.2458, "volume": 5338.0, "quote_volume": 1311.0165, "trades": 17, "taker_buy_volume": 5216.6, "taker_buy_quote": 1281.24922}, {"ts": 1769437020000, "open": 0.2455, "high": 0.2457, "low": 0.2445, "close": 0.2453, "volume": 44717.3, "quote_volume": 10956.02055, "trades": 100, "taker_buy_volume": 22079.0, "taker_buy_quote": 5414.76179}, {"ts": 1769437080000, "open": 0.245, "high": 0.2452, "low": 0.2443, "close": 0.2451, "volume": 55482.2, "quote_volume": 13578.49662, "trades": 135, "taker_buy_volume": 29436.9, "taker_buy_quote": 7209.16462}, {"ts": 1769437140000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437200000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 1648.4, "quote_volume": 402.91057, "trades": 9, "taker_buy_volume": 909.5, "taker_buy_quote": 222.3255}, {"ts": 1769437260000, "open": 0.2442, "high": 0.2448, "low": 0.2435, "close": 0.2444, "volume": 61231.0, "quote_volume": 14949.552, "trades": 184, "taker_buy_volume": 47259.0, "taker_buy_quote": 11541.69314}, {"ts": 1769437320000, "open": 0.2441, "high": 0.2444, "low": 0.2441, "close": 0.2444, "volume": 1823.2, "quote_volume": 445.21547, "trades": 15, "taker_buy_volume": 1441.9, "taker_buy_quote": 352.14014}, {"ts": 1769437380000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 1693.6, "quote_volume": 413.31732, "trades": 10, "taker_buy_volume": 1231.0, "taker_buy_quote": 300.38044}, {"ts": 1769437440000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 821.8, "quote_volume": 200.81774, "trades": 9, "taker_buy_volume": 821.8, "taker_buy_quote": 200.81774}, {"ts": 1769437500000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 61.2, "quote_volume": 14.95116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437560000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 394.8, "quote_volume": 96.34351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437620000, "open": 0.2441, "high": 0.2445, "low": 0.2441, "close": 0.2443, "volume": 1087.8, "quote_volume": 265.77875, "trades": 11, "taker_buy_volume": 884.5, "taker_buy_quote": 216.11256}, {"ts": 1769437680000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 1181.6, "quote_volume": 288.59429, "trades": 5, "taker_buy_volume": 1144.4, "taker_buy_quote": 279.51005}, {"ts": 1769437740000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 394.6, "quote_volume": 96.36132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437800000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2439, "volume": 1565.0, "quote_volume": 381.62878, "trades": 9, "taker_buy_volume": 1400.6, "taker_buy_quote": 341.5234}, {"ts": 1769437860000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 595.6, "quote_volume": 145.37776, "trades": 4, "taker_buy_volume": 554.7, "taker_buy_quote": 135.39816}, {"ts": 1769437920000, "open": 0.2442, "high": 0.2442, "low": 0.2438, "close": 0.2438, "volume": 4111.1, "quote_volume": 1003.22063, "trades": 19, "taker_buy_volume": 545.5, "taker_buy_quote": 133.2111}, {"ts": 1769437980000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 266.4, "quote_volume": 64.97907, "trades": 4, "taker_buy_volume": 155.8, "taker_buy_quote": 38.00373}, {"ts": 1769438040000, "open": 0.2441, "high": 0.2456, "low": 0.2441, "close": 0.2449, "volume": 18671.5, "quote_volume": 4573.55334, "trades": 55, "taker_buy_volume": 7761.5, "taker_buy_quote": 1900.50351}, {"ts": 1769438100000, "open": 0.2451, "high": 0.2461, "low": 0.2451, "close": 0.2459, "volume": 17664.9, "quote_volume": 4338.76482, "trades": 58, "taker_buy_volume": 13514.4, "taker_buy_quote": 3319.68644}, {"ts": 1769438160000, "open": 0.246, "high": 0.2468, "low": 0.246, "close": 0.2466, "volume": 10668.4, "quote_volume": 2628.031, "trades": 37, "taker_buy_volume": 10621.7, "taker_buy_quote": 2616.52412}, {"ts": 1769438220000, "open": 0.2464, "high": 0.2465, "low": 0.2458, "close": 0.2458, "volume": 2137.7, "quote_volume": 525.92781, "trades": 20, "taker_buy_volume": 193.8, "taker_buy_quote": 47.75676}, {"ts": 1769438280000, "open": 0.2457, "high": 0.2463, "low": 0.2457, "close": 0.2459, "volume": 894.0, "quote_volume": 219.94356, "trades": 10, "taker_buy_volume": 643.8, "taker_buy_quote": 158.45142}, {"ts": 1769438340000, "open": 0.2464, "high": 0.2466, "low": 0.2463, "close": 0.2463, "volume": 162.8, "quote_volume": 40.12206, "trades": 4, "taker_buy_volume": 122.1, "taker_buy_quote": 30.09765}, {"ts": 1769438400000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 81.4, "quote_volume": 20.07731, "trades": 2, "taker_buy_volume": 81.4, "taker_buy_quote": 20.07731}, {"ts": 1769438460000, "open": 0.2468, "high": 0.2473, "low": 0.2466, "close": 0.2466, "volume": 4809.0, "quote_volume": 1187.90099, "trades": 25, "taker_buy_volume": 235.9, "taker_buy_quote": 58.28105}, {"ts": 1769438520000, "open": 0.2465, "high": 0.2465, "low": 0.2459, "close": 0.2463, "volume": 2348.4, "quote_volume": 578.01931, "trades": 17, "taker_buy_volume": 1120.9, "taker_buy_quote": 276.04434}, {"ts": 1769438580000, "open": 0.246, "high": 0.246, "low": 0.2452, "close": 0.2457, "volume": 8504.3, "quote_volume": 2088.76351, "trades": 37, "taker_buy_volume": 1486.9, "taker_buy_quote": 365.12643}, {"ts": 1769438640000, "open": 0.2453, "high": 0.2458, "low": 0.2451, "close": 0.2458, "volume": 11554.9, "quote_volume": 2833.99972, "trades": 26, "taker_buy_volume": 9034.3, "taker_buy_quote": 2216.06007}, {"ts": 1769438700000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2457, "volume": 12047.4, "quote_volume": 2959.67112, "trades": 15, "taker_buy_volume": 7937.7, "taker_buy_quote": 1950.29697}, {"ts": 1769438760000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438820000, "open": 0.2456, "high": 0.2456, "low": 0.2448, "close": 0.2452, "volume": 15626.7, "quote_volume": 3831.26456, "trades": 36, "taker_buy_volume": 1214.5, "taker_buy_quote": 297.51712}, {"ts": 1769438880000, "open": 0.2453, "high": 0.2458, "low": 0.2453, "close": 0.2458, "volume": 1638.4, "quote_volume": 402.10259, "trades": 10, "taker_buy_volume": 1638.4, "taker_buy_quote": 402.10259}, {"ts": 1769438940000, "open": 0.2459, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 1822.2, "quote_volume": 447.90492, "trades": 6, "taker_buy_volume": 81.6, "taker_buy_quote": 20.06952}, {"ts": 1769439000000, "open": 0.2456, "high": 0.2457, "low": 0.2455, "close": 0.2457, "volume": 301.9, "quote_volume": 74.12862, "trades": 5, "taker_buy_volume": 220.3, "taker_buy_quote": 54.09174}, {"ts": 1769439060000, "open": 0.2455, "high": 0.2484, "low": 0.2455, "close": 0.2474, "volume": 55526.4, "quote_volume": 13723.77548, "trades": 180, "taker_buy_volume": 35070.8, "taker_buy_quote": 8658.73895}, {"ts": 1769439120000, "open": 0.2475, "high": 0.2477, "low": 0.2472, "close": 0.2474, "volume": 4967.2, "quote_volume": 1228.57744, "trades": 22, "taker_buy_volume": 1761.5, "taker_buy_quote": 435.79974}, {"ts": 1769439180000, "open": 0.2473, "high": 0.2473, "low": 0.2466, "close": 0.2466, "volume": 561.3, "quote_volume": 138.65256, "trades": 14, "taker_buy_volume": 154.5, "taker_buy_quote": 38.20785}, {"ts": 1769439240000, "open": 0.2471, "high": 0.249, "low": 0.2471, "close": 0.2481, "volume": 24893.2, "quote_volume": 6168.03287, "trades": 99, "taker_buy_volume": 16459.8, "taker_buy_quote": 4075.62583}, {"ts": 1769439300000, "open": 0.248, "high": 0.2482, "low": 0.2479, "close": 0.2482, "volume": 1174.3, "quote_volume": 291.42348, "trades": 12, "taker_buy_volume": 1066.4, "taker_buy_quote": 264.66833}, {"ts": 1769439360000, "open": 0.2479, "high": 0.2485, "low": 0.2479, "close": 0.2483, "volume": 2035.9, "quote_volume": 505.06209, "trades": 10, "taker_buy_volume": 169.9, "taker_buy_quote": 42.19661}, {"ts": 1769439420000, "open": 0.2483, "high": 0.2492, "low": 0.2482, "close": 0.2491, "volume": 11722.6, "quote_volume": 2917.58816, "trades": 29, "taker_buy_volume": 10476.3, "taker_buy_quote": 2608.12385}, {"ts": 1769439480000, "open": 0.2488, "high": 0.2488, "low": 0.2482, "close": 0.2482, "volume": 4303.0, "quote_volume": 1069.36258, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439540000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 1146.0, "quote_volume": 284.36084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439600000, "open": 0.248, "high": 0.248, "low": 0.2471, "close": 0.2475, "volume": 40942.3, "quote_volume": 10140.77529, "trades": 61, "taker_buy_volume": 8316.7, "taker_buy_quote": 2057.52894}, {"ts": 1769439660000, "open": 0.2473, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 4224.6, "quote_volume": 1044.40482, "trades": 10, "taker_buy_volume": 3747.8, "taker_buy_quote": 926.47646}, {"ts": 1769439720000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 392.8, "quote_volume": 97.30687, "trades": 6, "taker_buy_volume": 392.8, "taker_buy_quote": 97.30687}, {"ts": 1769439780000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 1275.6, "quote_volume": 316.05412, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439840000, "open": 0.2479, "high": 0.2479, "low": 0.2475, "close": 0.2478, "volume": 1022.6, "quote_volume": 253.2455, "trades": 7, "taker_buy_volume": 291.4, "taker_buy_quote": 72.2222}, {"ts": 1769439900000, "open": 0.2477, "high": 0.248, "low": 0.2477, "close": 0.2479, "volume": 572.3, "quote_volume": 141.80526, "trades": 6, "taker_buy_volume": 572.3, "taker_buy_quote": 141.80526}, {"ts": 1769439960000, "open": 0.2476, "high": 0.2476, "low": 0.2472, "close": 0.2473, "volume": 4260.0, "quote_volume": 1054.26074, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440020000, "open": 0.2473, "high": 0.2473, "low": 0.247, "close": 0.2472, "volume": 14544.9, "quote_volume": 3593.24657, "trades": 15, "taker_buy_volume": 12757.4, "taker_buy_quote": 3151.50005}, {"ts": 1769440080000, "open": 0.2472, "high": 0.2472, "low": 0.2469, "close": 0.2469, "volume": 1175.9, "quote_volume": 290.48353, "trades": 9, "taker_buy_volume": 191.0, "taker_buy_quote": 47.1579}, {"ts": 1769440140000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 322.3, "quote_volume": 79.62687, "trades": 3, "taker_buy_volume": 322.3, "taker_buy_quote": 79.62687}, {"ts": 1769440200000, "open": 0.2472, "high": 0.2473, "low": 0.247, "close": 0.2473, "volume": 8611.7, "quote_volume": 2128.48859, "trades": 15, "taker_buy_volume": 5585.8, "taker_buy_quote": 1380.762}, {"ts": 1769440260000, "open": 0.2474, "high": 0.2483, "low": 0.2474, "close": 0.2475, "volume": 17705.6, "quote_volume": 4387.25988, "trades": 46, "taker_buy_volume": 5289.5, "taker_buy_quote": 1310.14108}, {"ts": 1769440320000, "open": 0.2475, "high": 0.2475, "low": 0.2469, "close": 0.2469, "volume": 1894.7, "quote_volume": 468.71551, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440380000, "open": 0.2471, "high": 0.2475, "low": 0.2471, "close": 0.2475, "volume": 1588.8, "quote_volume": 392.95813, "trades": 10, "taker_buy_volume": 1588.8, "taker_buy_quote": 392.95813}, {"ts": 1769440440000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 81.0, "quote_volume": 20.05965, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 20.05965}, {"ts": 1769440500000, "open": 0.2478, "high": 0.2479, "low": 0.2476, "close": 0.2476, "volume": 2843.0, "quote_volume": 704.19385, "trades": 5, "taker_buy_volume": 2422.0, "taker_buy_quote": 599.95425}, {"ts": 1769440560000, "open": 0.2476, "high": 0.2478, "low": 0.2475, "close": 0.2478, "volume": 2991.6, "quote_volume": 740.74257, "trades": 9, "taker_buy_volume": 696.6, "taker_buy_quote": 172.50462}, {"ts": 1769440620000, "open": 0.2479, "high": 0.2482, "low": 0.2479, "close": 0.2482, "volume": 6047.4, "quote_volume": 1500.35376, "trades": 9, "taker_buy_volume": 430.5, "taker_buy_quote": 106.80087}, {"ts": 1769440680000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 1364.7, "quote_volume": 338.30194, "trades": 7, "taker_buy_volume": 184.8, "taker_buy_quote": 45.81192}, {"ts": 1769440740000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 1647.6, "quote_volume": 408.14814, "trades": 8, "taker_buy_volume": 188.1, "taker_buy_quote": 46.62999}, {"ts": 1769440800000, "open": 0.2476, "high": 0.2478, "low": 0.2471, "close": 0.2475, "volume": 1245.0, "quote_volume": 308.02746, "trades": 10, "taker_buy_volume": 339.4, "taker_buy_quote": 84.00395}, {"ts": 1769440860000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 884.2, "quote_volume": 218.80643, "trades": 3, "taker_buy_volume": 513.0, "taker_buy_quote": 126.97155}, {"ts": 1769440920000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 1079.3, "quote_volume": 267.31225, "trades": 6, "taker_buy_volume": 1079.3, "taker_buy_quote": 267.31225}, {"ts": 1769440980000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 2046.2, "quote_volume": 506.78945, "trades": 6, "taker_buy_volume": 1342.3, "taker_buy_quote": 332.50381}, {"ts": 1769441040000, "open": 0.2475, "high": 0.2475, "low": 0.2471, "close": 0.2471, "volume": 1915.7, "quote_volume": 473.51041, "trades": 10, "taker_buy_volume": 472.6, "taker_buy_quote": 116.80309}, {"ts": 1769441100000, "open": 0.2471, "high": 0.2471, "low": 0.2467, "close": 0.2467, "volume": 1597.6, "quote_volume": 394.57138, "trades": 8, "taker_buy_volume": 615.8, "taker_buy_quote": 152.16418}, {"ts": 1769441160000, "open": 0.247, "high": 0.247, "low": 0.2466, "close": 0.2468, "volume": 2838.8, "quote_volume": 700.5695, "trades": 16, "taker_buy_volume": 1569.2, "taker_buy_quote": 387.29343}, {"ts": 1769441220000, "open": 0.2468, "high": 0.247, "low": 0.2463, "close": 0.2465, "volume": 3872.0, "quote_volume": 954.9107, "trades": 20, "taker_buy_volume": 1817.2, "taker_buy_quote": 448.50091}, {"ts": 1769441280000, "open": 0.2463, "high": 0.2463, "low": 0.246, "close": 0.2463, "volume": 1466.1, "quote_volume": 360.87164, "trades": 14, "taker_buy_volume": 820.2, "taker_buy_quote": 201.89915}, {"ts": 1769441340000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 798.7, "quote_volume": 196.61378, "trades": 5, "taker_buy_volume": 192.6, "taker_buy_quote": 47.45257}, {"ts": 1769441400000, "open": 0.2461, "high": 0.2461, "low": 0.2458, "close": 0.246, "volume": 1858.6, "quote_volume": 457.13575, "trades": 9, "taker_buy_volume": 362.4, "taker_buy_quote": 89.13007}, {"ts": 1769441460000, "open": 0.2461, "high": 0.2462, "low": 0.2458, "close": 0.2458, "volume": 620.0, "quote_volume": 152.4811, "trades": 8, "taker_buy_volume": 81.6, "taker_buy_quote": 20.08584}, {"ts": 1769441520000, "open": 0.2459, "high": 0.2459, "low": 0.2455, "close": 0.2455, "volume": 7876.1, "quote_volume": 1934.49605, "trades": 28, "taker_buy_volume": 3137.7, "taker_buy_quote": 770.64715}, {"ts": 1769441580000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 669.5, "quote_volume": 164.49615, "trades": 7, "taker_buy_volume": 122.7, "taker_buy_quote": 30.14739}, {"ts": 1769441640000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 636.1, "quote_volume": 156.22616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441700000, "open": 0.2457, "high": 0.2457, "low": 0.2452, "close": 0.2454, "volume": 1940.4, "quote_volume": 476.13917, "trades": 14, "taker_buy_volume": 528.3, "taker_buy_quote": 129.60426}, {"ts": 1769441760000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 606.7, "quote_volume": 148.94933, "trades": 9, "taker_buy_volume": 112.5, "taker_buy_quote": 27.62591}, {"ts": 1769441820000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 558.6, "quote_volume": 137.12371, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441880000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 710.9, "quote_volume": 174.38056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441940000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 418.9, "quote_volume": 102.76026, "trades": 3, "taker_buy_volume": 40.9, "taker_buy_quote": 10.03686}, {"ts": 1769442000000, "open": 0.2453, "high": 0.2453, "low": 0.2441, "close": 0.2444, "volume": 6941.2, "quote_volume": 1696.5793, "trades": 31, "taker_buy_volume": 4138.2, "taker_buy_quote": 1011.20125}, {"ts": 1769442060000, "open": 0.2443, "high": 0.2443, "low": 0.2439, "close": 0.2439, "volume": 3532.1, "quote_volume": 862.44405, "trades": 15, "taker_buy_volume": 1984.0, "taker_buy_quote": 484.46442}, {"ts": 1769442120000, "open": 0.244, "high": 0.2442, "low": 0.2438, "close": 0.244, "volume": 6090.3, "quote_volume": 1486.1029, "trades": 33, "taker_buy_volume": 2669.2, "taker_buy_quote": 651.37289}, {"ts": 1769442180000, "open": 0.2439, "high": 0.244, "low": 0.2436, "close": 0.2436, "volume": 3275.6, "quote_volume": 798.58238, "trades": 19, "taker_buy_volume": 1571.0, "taker_buy_quote": 383.0337}, {"ts": 1769442240000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 256.2, "quote_volume": 62.43594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442300000, "open": 0.2436, "high": 0.2439, "low": 0.2435, "close": 0.2439, "volume": 1959.7, "quote_volume": 477.67925, "trades": 9, "taker_buy_volume": 1361.9, "taker_buy_quote": 332.09109}, {"ts": 1769442360000, "open": 0.2435, "high": 0.2437, "low": 0.2433, "close": 0.2437, "volume": 1184.7, "quote_volume": 288.47961, "trades": 7, "taker_buy_volume": 508.9, "taker_buy_quote": 123.97168}, {"ts": 1769442420000, "open": 0.2436, "high": 0.2439, "low": 0.2435, "close": 0.2436, "volume": 4431.2, "quote_volume": 1079.57795, "trades": 17, "taker_buy_volume": 2178.4, "taker_buy_quote": 530.88036}, {"ts": 1769442480000, "open": 0.2438, "high": 0.2441, "low": 0.2438, "close": 0.2441, "volume": 3312.0, "quote_volume": 807.94257, "trades": 13, "taker_buy_volume": 2418.0, "taker_buy_quote": 589.89087}, {"ts": 1769442540000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2443, "volume": 3301.8, "quote_volume": 806.16805, "trades": 14, "taker_buy_volume": 1068.3, "taker_buy_quote": 260.83161}, {"ts": 1769442600000, "open": 0.2444, "high": 0.2447, "low": 0.2444, "close": 0.2445, "volume": 1642.0, "quote_volume": 401.50845, "trades": 10, "taker_buy_volume": 1140.7, "taker_buy_quote": 278.96289}, {"ts": 1769442660000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 404.4, "quote_volume": 98.81747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442720000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 513.6, "quote_volume": 125.47248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442780000, "open": 0.2445, "high": 0.245, "low": 0.2445, "close": 0.2446, "volume": 4762.3, "quote_volume": 1165.73462, "trades": 15, "taker_buy_volume": 2725.9, "taker_buy_quote": 667.15854}, {"ts": 1769442840000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 513.6, "quote_volume": 125.5752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442900000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 82.0, "quote_volume": 20.0613, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 20.0613}, {"ts": 1769442960000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443020000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443080000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443140000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 407.7, "quote_volume": 99.80496, "trades": 3, "taker_buy_volume": 407.7, "taker_buy_quote": 99.80496}, {"ts": 1769443200000, "open": 0.2448, "high": 0.2452, "low": 0.2448, "close": 0.2452, "volume": 956.9, "quote_volume": 234.40563, "trades": 9, "taker_buy_volume": 956.9, "taker_buy_quote": 234.40563}, {"ts": 1769443260000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443320000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 3096.0, "quote_volume": 760.01255, "trades": 11, "taker_buy_volume": 3096.0, "taker_buy_quote": 760.01255}, {"ts": 1769443380000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.246, "volume": 883.1, "quote_volume": 217.11698, "trades": 8, "taker_buy_volume": 635.7, "taker_buy_quote": 156.31047}, {"ts": 1769443440000, "open": 0.2458, "high": 0.2458, "low": 0.2454, "close": 0.2454, "volume": 2602.5, "quote_volume": 639.32733, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443500000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443560000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 590.7, "quote_volume": 144.95369, "trades": 7, "taker_buy_volume": 322.7, "taker_buy_quote": 79.19058}, {"ts": 1769443620000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 1226.4, "quote_volume": 301.02272, "trades": 9, "taker_buy_volume": 838.5, "taker_buy_quote": 205.8239}, {"ts": 1769443680000, "open": 0.2452, "high": 0.2455, "low": 0.2451, "close": 0.2455, "volume": 2763.6, "quote_volume": 677.64449, "trades": 9, "taker_buy_volume": 203.7, "taker_buy_quote": 50.00835}, {"ts": 1769443740000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 601.2, "quote_volume": 147.60747, "trades": 3, "taker_buy_volume": 601.2, "taker_buy_quote": 147.60747}, {"ts": 1769443800000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 292.5, "quote_volume": 71.80875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443860000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443920000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443980000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 513.4, "quote_volume": 125.98427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444040000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444100000, "open": 0.2453, "high": 0.2453, "low": 0.245, "close": 0.2451, "volume": 834.7, "quote_volume": 204.57738, "trades": 8, "taker_buy_volume": 198.5, "taker_buy_quote": 48.63659}, {"ts": 1769444160000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 399.1, "quote_volume": 97.78359, "trades": 2, "taker_buy_volume": 399.1, "taker_buy_quote": 97.78359}, {"ts": 1769444220000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 1242.4, "quote_volume": 304.52052, "trades": 7, "taker_buy_volume": 1242.4, "taker_buy_quote": 304.52052}, {"ts": 1769444280000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2455, "volume": 204.5, "quote_volume": 50.19657, "trades": 5, "taker_buy_volume": 163.6, "taker_buy_quote": 40.15562}, {"ts": 1769444340000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 40.9, "quote_volume": 10.03686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444400000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444460000, "open": 0.2456, "high": 0.2458, "low": 0.2455, "close": 0.2457, "volume": 920.0, "quote_volume": 226.0398, "trades": 7, "taker_buy_volume": 203.3, "taker_buy_quote": 49.95479}, {"ts": 1769444520000, "open": 0.2458, "high": 0.2464, "low": 0.2458, "close": 0.2463, "volume": 2248.1, "quote_volume": 553.01097, "trades": 13, "taker_buy_volume": 1882.4, "taker_buy_quote": 462.93923}, {"ts": 1769444580000, "open": 0.2464, "high": 0.2466, "low": 0.2464, "close": 0.2466, "volume": 553.9, "quote_volume": 136.49317, "trades": 3, "taker_buy_volume": 553.9, "taker_buy_quote": 136.49317}, {"ts": 1769444640000, "open": 0.2467, "high": 0.2469, "low": 0.2465, "close": 0.2469, "volume": 3064.5, "quote_volume": 756.3481, "trades": 13, "taker_buy_volume": 2928.7, "taker_buy_quote": 722.85958}, {"ts": 1769444700000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 472.5, "quote_volume": 116.56575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444760000, "open": 0.2466, "high": 0.2466, "low": 0.2461, "close": 0.2461, "volume": 244.2, "quote_volume": 60.15862, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444820000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444880000, "open": 0.2462, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 81.5, "quote_volume": 20.05714, "trades": 2, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02034}, {"ts": 1769444940000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 122.1, "quote_volume": 30.03252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445000000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445060000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.246, "volume": 65.2, "quote_volume": 16.03104, "trades": 2, "taker_buy_volume": 24.4, "taker_buy_quote": 6.0024}, {"ts": 1769445120000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 858.9, "quote_volume": 211.40985, "trades": 3, "taker_buy_volume": 858.9, "taker_buy_quote": 211.40985}, {"ts": 1769445180000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 81.5, "quote_volume": 20.06937, "trades": 2, "taker_buy_volume": 81.5, "taker_buy_quote": 20.06937}, {"ts": 1769445240000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 638.7, "quote_volume": 157.34098, "trades": 3, "taker_buy_volume": 638.7, "taker_buy_quote": 157.34098}, {"ts": 1769445300000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 1153.3, "quote_volume": 284.22899, "trades": 6, "taker_buy_volume": 1026.4, "taker_buy_quote": 252.95628}, {"ts": 1769445360000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445420000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445480000, "open": 0.2464, "high": 0.2464, "low": 0.2462, "close": 0.2462, "volume": 553.9, "quote_volume": 136.46875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445540000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 798.2, "quote_volume": 196.43294, "trades": 6, "taker_buy_volume": 716.6, "taker_buy_quote": 176.35526}, {"ts": 1769445600000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 178.1, "quote_volume": 43.8523, "trades": 4, "taker_buy_volume": 178.1, "taker_buy_quote": 43.8523}, {"ts": 1769445660000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445720000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 445.9, "quote_volume": 109.86976, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 89.936}, {"ts": 1769445780000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 81.4, "quote_volume": 20.04475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445840000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445900000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 472.5, "quote_volume": 116.3295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445960000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 40.7, "quote_volume": 10.02848, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 10.02848}, {"ts": 1769446020000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 81.4, "quote_volume": 20.04475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446080000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446140000, "open": 0.2464, "high": 0.2469, "low": 0.2464, "close": 0.2468, "volume": 2604.4, "quote_volume": 642.68075, "trades": 15, "taker_buy_volume": 2441.7, "taker_buy_quote": 602.51418}, {"ts": 1769446200000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446260000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 652.4, "quote_volume": 161.0735, "trades": 4, "taker_buy_volume": 611.8, "taker_buy_quote": 151.05342}, {"ts": 1769446320000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446380000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 84.8, "quote_volume": 20.92864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446440000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 792.1, "quote_volume": 195.56949, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 116.66025}, {"ts": 1769446500000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 2107.1, "quote_volume": 520.02822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446560000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 709.0, "quote_volume": 174.81982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446620000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446680000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 288.0, "quote_volume": 71.0496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446740000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446800000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 5631.6, "quote_volume": 1388.03379, "trades": 97, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446860000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 467.2, "quote_volume": 115.10519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446920000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 246.8, "quote_volume": 60.78684, "trades": 2, "taker_buy_volume": 246.8, "taker_buy_quote": 60.78684}, {"ts": 1769446980000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 395.0, "quote_volume": 97.32665, "trades": 4, "taker_buy_volume": 395.0, "taker_buy_quote": 97.32665}, {"ts": 1769447040000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 945.0, "quote_volume": 232.848, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 116.424}, {"ts": 1769447100000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 675.8, "quote_volume": 166.6034, "trades": 10, "taker_buy_volume": 320.7, "taker_buy_quote": 79.07125}, {"ts": 1769447160000, "open": 0.2465, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 1397.2, "quote_volume": 344.34358, "trades": 9, "taker_buy_volume": 437.0, "taker_buy_quote": 107.69116}, {"ts": 1769447220000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 219.9, "quote_volume": 54.11739, "trades": 4, "taker_buy_volume": 131.1, "taker_buy_quote": 32.26371}, {"ts": 1769447280000, "open": 0.246, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 418.2, "quote_volume": 102.878, "trades": 7, "taker_buy_volume": 239.2, "taker_buy_quote": 58.85782}, {"ts": 1769447340000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 168.2, "quote_volume": 41.36038, "trades": 1, "taker_buy_volume": 168.2, "taker_buy_quote": 41.36038}, {"ts": 1769447400000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 189.5, "quote_volume": 46.63595, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 46.63595}, {"ts": 1769447460000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447520000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 321.6, "quote_volume": 79.15945, "trades": 2, "taker_buy_volume": 321.6, "taker_buy_quote": 79.15945}, {"ts": 1769447580000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 143.6, "quote_volume": 35.33996, "trades": 1, "taker_buy_volume": 143.6, "taker_buy_quote": 35.33996}, {"ts": 1769447640000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 281.5, "quote_volume": 69.22085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447700000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 636.4, "quote_volume": 156.53801, "trades": 2, "taker_buy_volume": 636.4, "taker_buy_quote": 156.53801}, {"ts": 1769447760000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 336.4, "quote_volume": 82.78804, "trades": 3, "taker_buy_volume": 336.4, "taker_buy_quote": 82.78804}, {"ts": 1769447820000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 800.9, "quote_volume": 196.79421, "trades": 7, "taker_buy_volume": 172.5, "taker_buy_quote": 42.39225}, {"ts": 1769447880000, "open": 0.2457, "high": 0.2458, "low": 0.2454, "close": 0.2454, "volume": 3881.6, "quote_volume": 953.5645, "trades": 14, "taker_buy_volume": 2105.3, "taker_buy_quote": 517.4356}, {"ts": 1769447940000, "open": 0.2454, "high": 0.2455, "low": 0.245, "close": 0.245, "volume": 3578.6, "quote_volume": 877.78844, "trades": 21, "taker_buy_volume": 253.7, "taker_buy_quote": 62.26186}, {"ts": 1769448000000, "open": 0.2451, "high": 0.2451, "low": 0.2445, "close": 0.2447, "volume": 4264.8, "quote_volume": 1044.06525, "trades": 23, "taker_buy_volume": 576.1, "taker_buy_quote": 141.08893}, {"ts": 1769448060000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 707.2, "quote_volume": 172.86331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448120000, "open": 0.2444, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 5941.3, "quote_volume": 1451.79294, "trades": 25, "taker_buy_volume": 3837.0, "taker_buy_quote": 937.99566}, {"ts": 1769448180000, "open": 0.2448, "high": 0.2454, "low": 0.2448, "close": 0.2454, "volume": 1020.7, "quote_volume": 250.19968, "trades": 9, "taker_buy_volume": 943.1, "taker_buy_quote": 231.2032}, {"ts": 1769448240000, "open": 0.2451, "high": 0.2451, "low": 0.2447, "close": 0.2448, "volume": 772.4, "quote_volume": 189.09578, "trades": 7, "taker_buy_volume": 136.1, "taker_buy_quote": 33.31728}, {"ts": 1769448300000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 456.6, "quote_volume": 111.82134, "trades": 3, "taker_buy_volume": 456.6, "taker_buy_quote": 111.82134}, {"ts": 1769448360000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448420000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 318.2, "quote_volume": 77.959, "trades": 3, "taker_buy_volume": 318.2, "taker_buy_quote": 77.959}, {"ts": 1769448480000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 835.7, "quote_volume": 204.92145, "trades": 5, "taker_buy_volume": 835.7, "taker_buy_quote": 204.92145}, {"ts": 1769448540000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448600000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 149.2, "quote_volume": 36.56892, "trades": 1, "taker_buy_volume": 149.2, "taker_buy_quote": 36.56892}, {"ts": 1769448660000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.2448, "volume": 431.3, "quote_volume": 105.6509, "trades": 5, "taker_buy_volume": 150.1, "taker_buy_quote": 36.78951}, {"ts": 1769448720000, "open": 0.2447, "high": 0.2447, "low": 0.244, "close": 0.2442, "volume": 7448.1, "quote_volume": 1819.13887, "trades": 31, "taker_buy_volume": 3242.1, "taker_buy_quote": 791.79959}, {"ts": 1769448780000, "open": 0.2444, "high": 0.2444, "low": 0.2438, "close": 0.2438, "volume": 2101.2, "quote_volume": 512.96444, "trades": 17, "taker_buy_volume": 82.1, "taker_buy_quote": 20.05702}, {"ts": 1769448840000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448900000, "open": 0.2441, "high": 0.2445, "low": 0.2441, "close": 0.2445, "volume": 205.4, "quote_volume": 50.1792, "trades": 5, "taker_buy_volume": 205.4, "taker_buy_quote": 50.1792}, {"ts": 1769448960000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 4464.6, "quote_volume": 1091.6193, "trades": 5, "taker_buy_volume": 4464.6, "taker_buy_quote": 1091.6193}, {"ts": 1769449020000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 129.4, "quote_volume": 31.65526, "trades": 4, "taker_buy_volume": 40.2, "taker_buy_quote": 9.83694}, {"ts": 1769449080000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 40.8, "quote_volume": 9.99192, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 9.99192}, {"ts": 1769449140000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 513.7, "quote_volume": 125.80923, "trades": 3, "taker_buy_volume": 513.7, "taker_buy_quote": 125.80923}, {"ts": 1769449200000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449260000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 472.5, "quote_volume": 115.71525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449320000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 513.5, "quote_volume": 125.7048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449380000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449440000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 41.0, "quote_volume": 10.0409, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.0409}, {"ts": 1769449500000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449560000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 41.0, "quote_volume": 10.045, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.045}, {"ts": 1769449620000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 188.5, "quote_volume": 46.1825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449680000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 472.5, "quote_volume": 115.71525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449740000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449800000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449860000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 45.0, "quote_volume": 11.0205, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 11.0205}, {"ts": 1769449920000, "open": 0.2451, "high": 0.2455, "low": 0.2451, "close": 0.2455, "volume": 793.0, "quote_volume": 194.6006, "trades": 9, "taker_buy_volume": 793.0, "taker_buy_quote": 194.6006}, {"ts": 1769449980000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 244.2, "quote_volume": 59.97552, "trades": 2, "taker_buy_volume": 40.9, "taker_buy_quote": 10.04504}, {"ts": 1769450040000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450100000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 218.0, "quote_volume": 53.5408, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 53.5408}, {"ts": 1769450160000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 85.5, "quote_volume": 21.00532, "trades": 3, "taker_buy_volume": 65.2, "taker_buy_quote": 16.01964}, {"ts": 1769450220000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450280000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 449.9, "quote_volume": 110.52393, "trades": 3, "taker_buy_volume": 284.9, "taker_buy_quote": 69.99993}, {"ts": 1769450340000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450400000, "open": 0.2455, "high": 0.2455, "low": 0.2452, "close": 0.2452, "volume": 163.6, "quote_volume": 40.13926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450460000, "open": 0.2452, "high": 0.2455, "low": 0.2452, "close": 0.2455, "volume": 600.7, "quote_volume": 147.45384, "trades": 4, "taker_buy_volume": 554.3, "taker_buy_quote": 136.07656}, {"ts": 1769450520000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450580000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 553.9, "quote_volume": 135.9352, "trades": 2, "taker_buy_volume": 81.4, "taker_buy_quote": 19.9837}, {"ts": 1769450640000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 759.9, "quote_volume": 186.33167, "trades": 6, "taker_buy_volume": 616.7, "taker_buy_quote": 151.21494}, {"ts": 1769450700000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 245.8, "quote_volume": 60.26486, "trades": 3, "taker_buy_volume": 192.8, "taker_buy_quote": 47.27456}, {"ts": 1769450760000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 547.4, "quote_volume": 134.10071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450820000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 2372.6, "quote_volume": 581.00249, "trades": 8, "taker_buy_volume": 1900.1, "taker_buy_quote": 465.33449}, {"ts": 1769450880000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 1077.1, "quote_volume": 263.60451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450940000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 472.5, "quote_volume": 115.71525, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 115.71525}, {"ts": 1769451000000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 554.4, "quote_volume": 135.87934, "trades": 3, "taker_buy_volume": 554.4, "taker_buy_quote": 135.87934}, {"ts": 1769451060000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451120000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 472.5, "quote_volume": 115.80975, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 115.80975}, {"ts": 1769451180000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451240000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451300000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451360000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 286.7, "quote_volume": 70.20876, "trades": 5, "taker_buy_volume": 245.7, "taker_buy_quote": 60.17196}, {"ts": 1769451420000, "open": 0.2452, "high": 0.2457, "low": 0.2452, "close": 0.2457, "volume": 2322.9, "quote_volume": 570.10818, "trades": 18, "taker_buy_volume": 2322.9, "taker_buy_quote": 570.10818}, {"ts": 1769451480000, "open": 0.2456, "high": 0.2463, "low": 0.2453, "close": 0.2463, "volume": 21405.5, "quote_volume": 5263.56408, "trades": 61, "taker_buy_volume": 17982.2, "taker_buy_quote": 4422.7811}, {"ts": 1769451540000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 945.0, "quote_volume": 232.47, "trades": 4, "taker_buy_volume": 945.0, "taker_buy_quote": 232.47}, {"ts": 1769451600000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451660000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 513.3, "quote_volume": 126.22863, "trades": 3, "taker_buy_volume": 513.3, "taker_buy_quote": 126.22863}, {"ts": 1769451720000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 513.3, "quote_volume": 126.2718, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 116.235}, {"ts": 1769451780000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 40.8, "quote_volume": 10.03272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451840000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 709.9, "quote_volume": 174.71047, "trades": 4, "taker_buy_volume": 709.9, "taker_buy_quote": 174.71047}, {"ts": 1769451900000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 81.5, "quote_volume": 20.07752, "trades": 2, "taker_buy_volume": 81.5, "taker_buy_quote": 20.07752}, {"ts": 1769451960000, "open": 0.2465, "high": 0.2468, "low": 0.2465, "close": 0.2468, "volume": 216.9, "quote_volume": 53.50109, "trades": 5, "taker_buy_volume": 162.8, "taker_buy_quote": 40.15462}, {"ts": 1769452020000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 65.1, "quote_volume": 16.06668, "trades": 2, "taker_buy_volume": 65.1, "taker_buy_quote": 16.06668}, {"ts": 1769452080000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 675.8, "quote_volume": 166.74019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452140000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 236.3, "quote_volume": 58.31884, "trades": 1, "taker_buy_volume": 236.3, "taker_buy_quote": 58.31884}, {"ts": 1769452200000, "open": 0.2469, "high": 0.2472, "low": 0.2469, "close": 0.2472, "volume": 527.1, "quote_volume": 130.27473, "trades": 6, "taker_buy_volume": 527.1, "taker_buy_quote": 130.27473}, {"ts": 1769452260000, "open": 0.2473, "high": 0.2475, "low": 0.247, "close": 0.247, "volume": 2360.2, "quote_volume": 583.63932, "trades": 10, "taker_buy_volume": 121.6, "taker_buy_quote": 30.08383}, {"ts": 1769452320000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 81.2, "quote_volume": 20.0767, "trades": 2, "taker_buy_volume": 81.2, "taker_buy_quote": 20.0767}, {"ts": 1769452380000, "open": 0.2474, "high": 0.2474, "low": 0.2462, "close": 0.2462, "volume": 18187.4, "quote_volume": 4485.25509, "trades": 55, "taker_buy_volume": 40.6, "taker_buy_quote": 10.04444}, {"ts": 1769452440000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452500000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452560000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.246, "volume": 934.3, "quote_volume": 229.81871, "trades": 7, "taker_buy_volume": 740.7, "taker_buy_quote": 182.19312}, {"ts": 1769452620000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 78.6, "quote_volume": 19.34346, "trades": 2, "taker_buy_volume": 78.6, "taker_buy_quote": 19.34346}, {"ts": 1769452680000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 27.7, "quote_volume": 6.8142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452740000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 472.5, "quote_volume": 116.28225, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 116.28225}, {"ts": 1769452800000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 128.3, "quote_volume": 31.58746, "trades": 2, "taker_buy_volume": 128.3, "taker_buy_quote": 31.58746}, {"ts": 1769452860000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 366.5, "quote_volume": 90.11419, "trades": 5, "taker_buy_volume": 203.3, "taker_buy_quote": 49.99147}, {"ts": 1769452920000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 435.9, "quote_volume": 107.00327, "trades": 5, "taker_buy_volume": 211.4, "taker_buy_quote": 51.8987}, {"ts": 1769452980000, "open": 0.2455, "high": 0.2455, "low": 0.2452, "close": 0.2453, "volume": 1662.6, "quote_volume": 407.86261, "trades": 9, "taker_buy_volume": 945.0, "taker_buy_quote": 231.903}, {"ts": 1769453040000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453100000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 25.3, "quote_volume": 6.20609, "trades": 1, "taker_buy_volume": 25.3, "taker_buy_quote": 6.20609}, {"ts": 1769453160000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 447.2, "quote_volume": 109.69816, "trades": 1, "taker_buy_volume": 447.2, "taker_buy_quote": 109.69816}, {"ts": 1769453220000, "open": 0.2453, "high": 0.2459, "low": 0.2453, "close": 0.2459, "volume": 5869.4, "quote_volume": 1441.75006, "trades": 18, "taker_buy_volume": 5869.4, "taker_buy_quote": 1441.75006}, {"ts": 1769453280000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453340000, "open": 0.246, "high": 0.2463, "low": 0.246, "close": 0.2463, "volume": 234.5, "quote_volume": 57.73287, "trades": 5, "taker_buy_volume": 234.5, "taker_buy_quote": 57.73287}, {"ts": 1769453400000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 553.9, "quote_volume": 136.48503, "trades": 3, "taker_buy_volume": 553.9, "taker_buy_quote": 136.48503}, {"ts": 1769453460000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 1074.8, "quote_volume": 265.04161, "trades": 4, "taker_buy_volume": 40.7, "taker_buy_quote": 10.03662}, {"ts": 1769453520000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453580000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 40.7, "quote_volume": 10.02848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453640000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453700000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453760000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453820000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453880000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 247.0, "quote_volume": 60.90728, "trades": 5, "taker_buy_volume": 69.9, "taker_buy_quote": 17.23442}, {"ts": 1769453940000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454000000, "open": 0.2467, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 121.9, "quote_volume": 30.0849, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 30.0849}, {"ts": 1769454060000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 21095.5, "quote_volume": 5206.41665, "trades": 13, "taker_buy_volume": 472.5, "taker_buy_quote": 116.66025}, {"ts": 1769454120000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.247, "volume": 371.7, "quote_volume": 91.801, "trades": 4, "taker_buy_volume": 327.2, "taker_buy_quote": 80.8184}, {"ts": 1769454180000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454240000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 232.7, "quote_volume": 57.4769, "trades": 2, "taker_buy_volume": 232.7, "taker_buy_quote": 57.4769}, {"ts": 1769454300000, "open": 0.2471, "high": 0.2471, "low": 0.2466, "close": 0.2469, "volume": 392.9, "quote_volume": 97.01344, "trades": 4, "taker_buy_volume": 311.6, "taker_buy_quote": 76.9608}, {"ts": 1769454360000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 188.8, "quote_volume": 46.57696, "trades": 1, "taker_buy_volume": 188.8, "taker_buy_quote": 46.57696}, {"ts": 1769454420000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 148.9, "quote_volume": 36.73363, "trades": 1, "taker_buy_volume": 148.9, "taker_buy_quote": 36.73363}, {"ts": 1769454480000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 157.5, "quote_volume": 38.8395, "trades": 1, "taker_buy_volume": 157.5, "taker_buy_quote": 38.8395}, {"ts": 1769454540000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 121.9, "quote_volume": 30.04835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454600000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 439.5, "quote_volume": 108.29238, "trades": 5, "taker_buy_volume": 324.9, "taker_buy_quote": 80.05901}, {"ts": 1769454660000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 703.3, "quote_volume": 173.47969, "trades": 7, "taker_buy_volume": 703.3, "taker_buy_quote": 173.47969}, {"ts": 1769454720000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 328.4, "quote_volume": 81.01628, "trades": 2, "taker_buy_volume": 328.4, "taker_buy_quote": 81.01628}, {"ts": 1769454780000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454840000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 301.3, "quote_volume": 74.30058, "trades": 2, "taker_buy_volume": 301.3, "taker_buy_quote": 74.30058}, {"ts": 1769454900000, "open": 0.2467, "high": 0.2469, "low": 0.2467, "close": 0.2468, "volume": 1734.0, "quote_volume": 427.96657, "trades": 10, "taker_buy_volume": 594.6, "taker_buy_quote": 146.70003}, {"ts": 1769454960000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 1647.7, "quote_volume": 406.63484, "trades": 5, "taker_buy_volume": 757.2, "taker_buy_quote": 186.86351}, {"ts": 1769455020000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 56.4, "quote_volume": 13.91388, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 13.91388}, {"ts": 1769455080000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 320.4, "quote_volume": 79.07472, "trades": 2, "taker_buy_volume": 320.4, "taker_buy_quote": 79.07472}, {"ts": 1769455140000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455200000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 197.3, "quote_volume": 48.67391, "trades": 1, "taker_buy_volume": 197.3, "taker_buy_quote": 48.67391}, {"ts": 1769455260000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 330.3, "quote_volume": 81.55107, "trades": 2, "taker_buy_volume": 330.3, "taker_buy_quote": 81.55107}, {"ts": 1769455320000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 40.7, "quote_volume": 10.03662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455380000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 132.3, "quote_volume": 32.65164, "trades": 1, "taker_buy_volume": 132.3, "taker_buy_quote": 32.65164}, {"ts": 1769455440000, "open": 0.2467, "high": 0.2468, "low": 0.2467, "close": 0.2468, "volume": 1019.6, "quote_volume": 251.55173, "trades": 5, "taker_buy_volume": 760.2, "taker_buy_quote": 187.55775}, {"ts": 1769455500000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455560000, "open": 0.2468, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 386.8, "quote_volume": 95.43858, "trades": 3, "taker_buy_volume": 190.9, "taker_buy_quote": 47.11412}, {"ts": 1769455620000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 200.1, "quote_volume": 49.34212, "trades": 5, "taker_buy_volume": 174.7, "taker_buy_quote": 43.08102}, {"ts": 1769455680000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 193.0, "quote_volume": 47.5938, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 47.5938}, {"ts": 1769455740000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 200.9, "quote_volume": 49.54194, "trades": 2, "taker_buy_volume": 200.9, "taker_buy_quote": 49.54194}, {"ts": 1769455800000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 346.8, "quote_volume": 85.5384, "trades": 2, "taker_buy_volume": 346.8, "taker_buy_quote": 85.5384}, {"ts": 1769455860000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 379.2, "quote_volume": 93.51072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455920000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455980000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 487.8, "quote_volume": 120.2427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456040000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456100000, "open": 0.2464, "high": 0.2464, "low": 0.246, "close": 0.246, "volume": 3038.9, "quote_volume": 748.103, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456160000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 44.6, "quote_volume": 10.9716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456220000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 61.1, "quote_volume": 15.03265, "trades": 2, "taker_buy_volume": 40.8, "taker_buy_quote": 10.04088}, {"ts": 1769456280000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456340000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 20.8, "quote_volume": 5.12096, "trades": 1, "taker_buy_volume": 20.8, "taker_buy_quote": 5.12096}, {"ts": 1769456400000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456460000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456520000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 492.5, "quote_volume": 121.2535, "trades": 2, "taker_buy_volume": 492.5, "taker_buy_quote": 121.2535}, {"ts": 1769456580000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456640000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456700000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456760000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456820000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 83.0, "quote_volume": 20.4346, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 20.4346}, {"ts": 1769456880000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456940000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457000000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457060000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457120000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457180000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457240000, "open": 0.246, "high": 0.246, "low": 0.2456, "close": 0.2456, "volume": 656.3, "quote_volume": 161.36374, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457300000, "open": 0.2457, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 976.8, "quote_volume": 239.96157, "trades": 5, "taker_buy_volume": 81.6, "taker_buy_quote": 20.0532}, {"ts": 1769457360000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 902.1, "quote_volume": 221.64597, "trades": 2, "taker_buy_volume": 902.1, "taker_buy_quote": 221.64597}, {"ts": 1769457420000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457480000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 67.4, "quote_volume": 16.56257, "trades": 2, "taker_buy_volume": 23.9, "taker_buy_quote": 5.87462}, {"ts": 1769457540000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457600000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 40.8, "quote_volume": 10.03272, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 10.03272}, {"ts": 1769457660000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 971.3, "quote_volume": 238.9856, "trades": 4, "taker_buy_volume": 971.3, "taker_buy_quote": 238.9856}, {"ts": 1769457720000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 96.1, "quote_volume": 23.64613, "trades": 3, "taker_buy_volume": 55.3, "taker_buy_quote": 13.60933}, {"ts": 1769457780000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 472.5, "quote_volume": 116.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457840000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 594.9, "quote_volume": 146.41713, "trades": 4, "taker_buy_volume": 594.9, "taker_buy_quote": 146.41713}, {"ts": 1769457900000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 2149.8, "quote_volume": 529.71479, "trades": 6, "taker_buy_volume": 2149.8, "taker_buy_quote": 529.71479}, {"ts": 1769457960000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458020000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 354.4, "quote_volume": 87.3596, "trades": 1, "taker_buy_volume": 354.4, "taker_buy_quote": 87.3596}, {"ts": 1769458080000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 282.8, "quote_volume": 69.7102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458140000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 770.8, "quote_volume": 189.84804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458200000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458260000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 40.8, "quote_volume": 10.04088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458320000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 40.8, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458380000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458440000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 81.6, "quote_volume": 20.06136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458500000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 183.0, "quote_volume": 44.9814, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 44.9814}, {"ts": 1769458560000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 81.6, "quote_volume": 20.04504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458620000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458680000, "open": 0.2457, "high": 0.246, "low": 0.2456, "close": 0.2456, "volume": 3858.6, "quote_volume": 948.93741, "trades": 16, "taker_buy_volume": 3172.1, "taker_buy_quote": 780.13361}, {"ts": 1769458740000, "open": 0.246, "high": 0.2463, "low": 0.246, "close": 0.2463, "volume": 491.4, "quote_volume": 120.92094, "trades": 6, "taker_buy_volume": 491.4, "taker_buy_quote": 120.92094}, {"ts": 1769458800000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458860000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458920000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 44.4, "quote_volume": 10.93572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458980000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 164.6, "quote_volume": 40.55744, "trades": 2, "taker_buy_volume": 164.6, "taker_buy_quote": 40.55744}, {"ts": 1769459040000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 40.8, "quote_volume": 10.04088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459100000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 576.4, "quote_volume": 141.80071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459160000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 63.0, "quote_volume": 15.498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459220000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 1948.0, "quote_volume": 478.94297, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459280000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 442.3, "quote_volume": 108.8058, "trades": 1, "taker_buy_volume": 442.3, "taker_buy_quote": 108.8058}, {"ts": 1769459340000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459400000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459460000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 576.6, "quote_volume": 141.90534, "trades": 4, "taker_buy_volume": 576.6, "taker_buy_quote": 141.90534}, {"ts": 1769459520000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 849.2, "quote_volume": 209.21208, "trades": 5, "taker_buy_volume": 821.2, "taker_buy_quote": 202.31288}, {"ts": 1769459580000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 3652.1, "quote_volume": 900.78331, "trades": 19, "taker_buy_volume": 2853.4, "taker_buy_quote": 703.79968}, {"ts": 1769459640000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 40.7, "quote_volume": 10.03662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459700000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459760000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459820000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 29.6, "quote_volume": 7.30232, "trades": 1, "taker_buy_volume": 29.6, "taker_buy_quote": 7.30232}, {"ts": 1769459880000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 274.5, "quote_volume": 67.72919, "trades": 4, "taker_buy_volume": 100.4, "taker_buy_quote": 24.77872}, {"ts": 1769459940000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 513.1, "quote_volume": 126.68439, "trades": 2, "taker_buy_volume": 513.1, "taker_buy_quote": 126.68439}, {"ts": 1769460000000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460060000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 490.9, "quote_volume": 121.24618, "trades": 3, "taker_buy_volume": 490.9, "taker_buy_quote": 121.24618}, {"ts": 1769460120000, "open": 0.2471, "high": 0.2479, "low": 0.2471, "close": 0.2479, "volume": 9550.4, "quote_volume": 2364.61594, "trades": 36, "taker_buy_volume": 6897.4, "taker_buy_quote": 1707.03612}, {"ts": 1769460180000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 4414.7, "quote_volume": 1094.3319, "trades": 10, "taker_buy_volume": 201.6, "taker_buy_quote": 49.97664}, {"ts": 1769460240000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 2798.5, "quote_volume": 692.82079, "trades": 12, "taker_buy_volume": 121.2, "taker_buy_quote": 29.997}, {"ts": 1769460300000, "open": 0.2475, "high": 0.248, "low": 0.2475, "close": 0.2478, "volume": 2800.4, "quote_volume": 693.9952, "trades": 18, "taker_buy_volume": 1461.2, "taker_buy_quote": 362.19557}, {"ts": 1769460360000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 1618.5, "quote_volume": 400.89729, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460420000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 655.1, "quote_volume": 162.14282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460480000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 587.4, "quote_volume": 145.3815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460540000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 699.1, "quote_volume": 172.91289, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460600000, "open": 0.2472, "high": 0.2472, "low": 0.2462, "close": 0.2464, "volume": 38326.7, "quote_volume": 9459.76713, "trades": 56, "taker_buy_volume": 5846.5, "taker_buy_quote": 1439.94971}, {"ts": 1769460660000, "open": 0.2466, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 2614.5, "quote_volume": 644.90694, "trades": 13, "taker_buy_volume": 1321.8, "taker_buy_quote": 326.07987}, {"ts": 1769460720000, "open": 0.2466, "high": 0.247, "low": 0.2466, "close": 0.2469, "volume": 3540.9, "quote_volume": 874.2059, "trades": 9, "taker_buy_volume": 3351.0, "taker_buy_quote": 827.37656}, {"ts": 1769460780000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460840000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 40.7, "quote_volume": 10.04476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460900000, "open": 0.2467, "high": 0.2467, "low": 0.2464, "close": 0.2464, "volume": 833.1, "quote_volume": 205.30026, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460960000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461020000, "open": 0.2462, "high": 0.2463, "low": 0.246, "close": 0.2463, "volume": 2339.4, "quote_volume": 575.79138, "trades": 16, "taker_buy_volume": 879.6, "taker_buy_quote": 216.62111}, {"ts": 1769461080000, "open": 0.2464, "high": 0.2464, "low": 0.246, "close": 0.246, "volume": 78656.9, "quote_volume": 19380.80169, "trades": 43, "taker_buy_volume": 76349.1, "taker_buy_quote": 18812.41824}, {"ts": 1769461140000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461200000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2458, "volume": 422.6, "quote_volume": 103.87928, "trades": 6, "taker_buy_volume": 122.0, "taker_buy_quote": 29.9876}, {"ts": 1769461260000, "open": 0.2459, "high": 0.2461, "low": 0.2457, "close": 0.2461, "volume": 781.2, "quote_volume": 192.11602, "trades": 7, "taker_buy_volume": 715.8, "taker_buy_quote": 176.04724}, {"ts": 1769461320000, "open": 0.246, "high": 0.2461, "low": 0.2459, "close": 0.246, "volume": 1496.6, "quote_volume": 368.27452, "trades": 7, "taker_buy_volume": 908.9, "taker_buy_quote": 223.66051}, {"ts": 1769461380000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 68.9, "quote_volume": 16.94251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461440000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 2454.2, "quote_volume": 603.16273, "trades": 11, "taker_buy_volume": 395.6, "taker_buy_quote": 97.19892}, {"ts": 1769461500000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 560.6, "quote_volume": 137.85627, "trades": 4, "taker_buy_volume": 560.6, "taker_buy_quote": 137.85627}, {"ts": 1769461560000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461620000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 2405.4, "quote_volume": 591.69918, "trades": 8, "taker_buy_volume": 1083.4, "taker_buy_quote": 266.48718}, {"ts": 1769461680000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461740000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 1956.6, "quote_volume": 481.78001, "trades": 16, "taker_buy_volume": 1956.6, "taker_buy_quote": 481.78001}, {"ts": 1769461800000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461860000, "open": 0.2462, "high": 0.2462, "low": 0.2457, "close": 0.2457, "volume": 15422.7, "quote_volume": 3791.78251, "trades": 34, "taker_buy_volume": 1475.1, "taker_buy_quote": 362.54939}, {"ts": 1769461920000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 1605.6, "quote_volume": 394.02649, "trades": 8, "taker_buy_volume": 711.9, "taker_buy_quote": 174.70026}, {"ts": 1769461980000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 197.8, "quote_volume": 48.54012, "trades": 1, "taker_buy_volume": 197.8, "taker_buy_quote": 48.54012}, {"ts": 1769462040000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462100000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462160000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 397.1, "quote_volume": 97.44849, "trades": 3, "taker_buy_volume": 397.1, "taker_buy_quote": 97.44849}, {"ts": 1769462220000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 197.8, "quote_volume": 48.54012, "trades": 1, "taker_buy_volume": 197.8, "taker_buy_quote": 48.54012}, {"ts": 1769462280000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 197.8, "quote_volume": 48.54012, "trades": 1, "taker_buy_volume": 197.8, "taker_buy_quote": 48.54012}, {"ts": 1769462340000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462400000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 213.5, "quote_volume": 52.38881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462460000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462520000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462580000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462640000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462700000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 305.2, "quote_volume": 74.86556, "trades": 2, "taker_buy_volume": 305.2, "taker_buy_quote": 74.86556}, {"ts": 1769462760000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462820000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462880000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462940000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2457, "volume": 2082.6, "quote_volume": 511.46274, "trades": 12, "taker_buy_volume": 2082.6, "taker_buy_quote": 511.46274}, {"ts": 1769463000000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 32.6, "quote_volume": 8.00982, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 8.00982}, {"ts": 1769463060000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 719.4, "quote_volume": 176.7525, "trades": 4, "taker_buy_volume": 678.6, "taker_buy_quote": 166.73202}, {"ts": 1769463120000, "open": 0.2455, "high": 0.2455, "low": 0.2452, "close": 0.2452, "volume": 546.4, "quote_volume": 134.04007, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463180000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 1822.4, "quote_volume": 447.03565, "trades": 9, "taker_buy_volume": 1822.4, "taker_buy_quote": 447.03565}, {"ts": 1769463240000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463300000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 3160.7, "quote_volume": 776.20488, "trades": 8, "taker_buy_volume": 3160.7, "taker_buy_quote": 776.20488}, {"ts": 1769463360000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 63.2, "quote_volume": 15.50928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463420000, "open": 0.2454, "high": 0.2462, "low": 0.2454, "close": 0.2459, "volume": 103450.1, "quote_volume": 25409.24623, "trades": 36, "taker_buy_volume": 102977.6, "taker_buy_quote": 25293.05848}, {"ts": 1769463480000, "open": 0.2458, "high": 0.2458, "low": 0.2453, "close": 0.2453, "volume": 1263.0, "quote_volume": 310.24308, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463540000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463600000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463660000, "open": 0.2454, "high": 0.2462, "low": 0.2454, "close": 0.2461, "volume": 2842.8, "quote_volume": 699.25837, "trades": 24, "taker_buy_volume": 1693.7, "taker_buy_quote": 416.58386}, {"ts": 1769463720000, "open": 0.246, "high": 0.2463, "low": 0.2458, "close": 0.246, "volume": 11476.1, "quote_volume": 2823.14686, "trades": 25, "taker_buy_volume": 3165.1, "taker_buy_quote": 779.3238}, {"ts": 1769463780000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 4943.5, "quote_volume": 1215.04498, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463840000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 49.4, "quote_volume": 12.13264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463900000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463960000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 783.7, "quote_volume": 192.63346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464020000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 116.2, "quote_volume": 28.55441, "trades": 2, "taker_buy_volume": 40.7, "taker_buy_quote": 10.00406}, {"ts": 1769464080000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464140000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 1647.6, "quote_volume": 404.69781, "trades": 8, "taker_buy_volume": 308.9, "taker_buy_quote": 75.86584}, {"ts": 1769464200000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 1103.1, "quote_volume": 270.81105, "trades": 6, "taker_buy_volume": 177.1, "taker_buy_quote": 43.47805}, {"ts": 1769464260000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464320000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 947.5, "quote_volume": 232.61136, "trades": 2, "taker_buy_volume": 947.5, "taker_buy_quote": 232.61136}, {"ts": 1769464380000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2459, "volume": 2205.6, "quote_volume": 542.01677, "trades": 12, "taker_buy_volume": 2205.6, "taker_buy_quote": 542.01677}, {"ts": 1769464440000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 22.1, "quote_volume": 5.42776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464500000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 472.5, "quote_volume": 116.09325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464560000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 40.8, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464620000, "open": 0.2455, "high": 0.2455, "low": 0.2452, "close": 0.2454, "volume": 4235.4, "quote_volume": 1038.80882, "trades": 13, "taker_buy_volume": 714.7, "taker_buy_quote": 175.29947}, {"ts": 1769464680000, "open": 0.2452, "high": 0.2455, "low": 0.2451, "close": 0.2455, "volume": 4708.8, "quote_volume": 1155.24022, "trades": 20, "taker_buy_volume": 3048.0, "taker_buy_quote": 747.95287}, {"ts": 1769464740000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464800000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464860000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 2107.2, "quote_volume": 517.33543, "trades": 12, "taker_buy_volume": 569.5, "taker_buy_quote": 139.82195}, {"ts": 1769464920000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464980000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 21.5, "quote_volume": 5.2761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465040000, "open": 0.2455, "high": 0.2459, "low": 0.2455, "close": 0.2459, "volume": 1749.6, "quote_volume": 429.87141, "trades": 12, "taker_buy_volume": 1749.6, "taker_buy_quote": 429.87141}, {"ts": 1769465100000, "open": 0.2457, "high": 0.2457, "low": 0.2453, "close": 0.2453, "volume": 5479.1, "quote_volume": 1345.19665, "trades": 16, "taker_buy_volume": 622.8, "taker_buy_quote": 152.86196}, {"ts": 1769465160000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465220000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465280000, "open": 0.2452, "high": 0.2457, "low": 0.2451, "close": 0.2457, "volume": 9804.3, "quote_volume": 2406.56666, "trades": 31, "taker_buy_volume": 8578.2, "taker_buy_quote": 2105.97828}, {"ts": 1769465340000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 1033.3, "quote_volume": 253.4361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465400000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465460000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465520000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 892.9, "quote_volume": 219.28949, "trades": 7, "taker_buy_volume": 892.9, "taker_buy_quote": 219.28949}, {"ts": 1769465580000, "open": 0.2457, "high": 0.2464, "low": 0.2457, "close": 0.2464, "volume": 145351.8, "quote_volume": 35763.34789, "trades": 42, "taker_buy_volume": 145351.8, "taker_buy_quote": 35763.34789}, {"ts": 1769465640000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 67.3, "quote_volume": 16.56253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465700000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 12877.7, "quote_volume": 3173.01803, "trades": 19, "taker_buy_volume": 12877.7, "taker_buy_quote": 3173.01803}, {"ts": 1769465760000, "open": 0.2464, "high": 0.247, "low": 0.2464, "close": 0.2468, "volume": 81523.2, "quote_volume": 20090.54548, "trades": 32, "taker_buy_volume": 76699.7, "taker_buy_quote": 18900.10568}, {"ts": 1769465820000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465880000, "open": 0.2468, "high": 0.2468, "low": 0.2463, "close": 0.2463, "volume": 8859.4, "quote_volume": 2183.59079, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465940000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466000000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466060000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466120000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466180000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 168.6, "quote_volume": 41.43314, "trades": 2, "taker_buy_volume": 128.0, "taker_buy_quote": 31.4496}, {"ts": 1769466240000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 81.2, "quote_volume": 19.9752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466300000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.246, "volume": 421.3, "quote_volume": 103.64599, "trades": 5, "taker_buy_volume": 278.4, "taker_buy_quote": 68.4864}, {"ts": 1769466360000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466420000, "open": 0.2462, "high": 0.2468, "low": 0.2462, "close": 0.2467, "volume": 3476.0, "quote_volume": 856.54403, "trades": 27, "taker_buy_volume": 2881.5, "taker_buy_quote": 709.98305}, {"ts": 1769466480000, "open": 0.2468, "high": 0.2471, "low": 0.2467, "close": 0.2471, "volume": 8806.9, "quote_volume": 2174.82484, "trades": 15, "taker_buy_volume": 8726.8, "taker_buy_quote": 2155.03213}, {"ts": 1769466540000, "open": 0.2469, "high": 0.2473, "low": 0.2467, "close": 0.2468, "volume": 1230.6, "quote_volume": 303.90174, "trades": 19, "taker_buy_volume": 1038.0, "taker_buy_quote": 256.34781}, {"ts": 1769466600000, "open": 0.2468, "high": 0.247, "low": 0.2465, "close": 0.2468, "volume": 1255.8, "quote_volume": 309.89252, "trades": 10, "taker_buy_volume": 510.6, "taker_buy_quote": 125.97311}, {"ts": 1769466660000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 1823.8, "quote_volume": 449.38432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466720000, "open": 0.2464, "high": 0.2464, "low": 0.246, "close": 0.2461, "volume": 881.9, "quote_volume": 217.08086, "trades": 9, "taker_buy_volume": 760.1, "taker_buy_quote": 187.0734}, {"ts": 1769466780000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466840000, "open": 0.2465, "high": 0.2465, "low": 0.2456, "close": 0.2463, "volume": 4680.0, "quote_volume": 1151.13885, "trades": 15, "taker_buy_volume": 2961.9, "taker_buy_quote": 728.63776}, {"ts": 1769466900000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466960000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467020000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467080000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 447.2, "quote_volume": 109.96648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467140000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467200000, "open": 0.2458, "high": 0.2458, "low": 0.2454, "close": 0.2454, "volume": 508.3, "quote_volume": 124.87343, "trades": 6, "taker_buy_volume": 215.3, "taker_buy_quote": 52.89921}, {"ts": 1769467260000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 284.5, "quote_volume": 69.8732, "trades": 3, "taker_buy_volume": 284.5, "taker_buy_quote": 69.8732}, {"ts": 1769467320000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467380000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467440000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 304.2, "quote_volume": 74.62026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467500000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467560000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467620000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467680000, "open": 0.2453, "high": 0.2458, "low": 0.2453, "close": 0.2458, "volume": 5399.6, "quote_volume": 1325.98447, "trades": 25, "taker_buy_volume": 4423.8, "taker_buy_quote": 1086.62073}, {"ts": 1769467740000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467800000, "open": 0.2451, "high": 0.2459, "low": 0.2451, "close": 0.2459, "volume": 8055.7, "quote_volume": 1977.78334, "trades": 14, "taker_buy_volume": 8055.7, "taker_buy_quote": 1977.78334}, {"ts": 1769467860000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 28.0, "quote_volume": 6.8768, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 6.8768}, {"ts": 1769467920000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467980000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 141.6, "quote_volume": 34.72032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468040000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468100000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468160000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468220000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468280000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468340000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468400000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468460000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468520000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468580000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468640000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468700000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468760000, "open": 0.2449, "high": 0.2449, "low": 0.2446, "close": 0.2446, "volume": 2864.2, "quote_volume": 701.03868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468820000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468880000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 3739.7, "quote_volume": 917.44623, "trades": 8, "taker_buy_volume": 3739.7, "taker_buy_quote": 917.44623}, {"ts": 1769468940000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469000000, "open": 0.2452, "high": 0.2454, "low": 0.2449, "close": 0.2452, "volume": 2907.1, "quote_volume": 712.78349, "trades": 10, "taker_buy_volume": 2735.6, "taker_buy_quote": 670.78314}, {"ts": 1769469060000, "open": 0.2449, "high": 0.2457, "low": 0.2448, "close": 0.2457, "volume": 7166.9, "quote_volume": 1758.35616, "trades": 22, "taker_buy_volume": 6821.1, "taker_buy_quote": 1673.67422}, {"ts": 1769469120000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469180000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 472.5, "quote_volume": 115.90425, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 115.90425}, {"ts": 1769469240000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469300000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 777.8, "quote_volume": 190.71656, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 115.857}, {"ts": 1769469360000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469420000, "open": 0.2448, "high": 0.2452, "low": 0.2448, "close": 0.2452, "volume": 3104.4, "quote_volume": 760.6139, "trades": 9, "taker_buy_volume": 3104.4, "taker_buy_quote": 760.6139}, {"ts": 1769469480000, "open": 0.245, "high": 0.2452, "low": 0.2449, "close": 0.2452, "volume": 2409.1, "quote_volume": 590.22805, "trades": 4, "taker_buy_volume": 798.2, "taker_buy_quote": 195.67139}, {"ts": 1769469540000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 472.5, "quote_volume": 115.7625, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 115.7625}, {"ts": 1769469600000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 590.2, "quote_volume": 144.76138, "trades": 2, "taker_buy_volume": 590.2, "taker_buy_quote": 144.76138}, {"ts": 1769469660000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 472.5, "quote_volume": 115.857, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 115.857}, {"ts": 1769469720000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469780000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 1026.3, "quote_volume": 251.59206, "trades": 3, "taker_buy_volume": 1026.3, "taker_buy_quote": 251.59206}, {"ts": 1769469840000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 1891.1, "quote_volume": 463.80161, "trades": 9, "taker_buy_volume": 1891.1, "taker_buy_quote": 463.80161}, {"ts": 1769469900000, "open": 0.2452, "high": 0.2455, "low": 0.2452, "close": 0.2455, "volume": 1457.0, "quote_volume": 357.38322, "trades": 7, "taker_buy_volume": 1457.0, "taker_buy_quote": 357.38322}, {"ts": 1769469960000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 123.2, "quote_volume": 30.21809, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 23.18085}, {"ts": 1769470020000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470080000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 1893.2, "quote_volume": 464.10068, "trades": 9, "taker_buy_volume": 1893.2, "taker_buy_quote": 464.10068}, {"ts": 1769470140000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470200000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 1521.7, "quote_volume": 373.4345, "trades": 8, "taker_buy_volume": 1521.7, "taker_buy_quote": 373.4345}, {"ts": 1769470260000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 565.5, "quote_volume": 138.7737, "trades": 2, "taker_buy_volume": 565.5, "taker_buy_quote": 138.7737}, {"ts": 1769470320000, "open": 0.2454, "high": 0.2463, "low": 0.2454, "close": 0.2459, "volume": 1595.0, "quote_volume": 392.25511, "trades": 11, "taker_buy_volume": 1595.0, "taker_buy_quote": 392.25511}, {"ts": 1769470380000, "open": 0.2458, "high": 0.2461, "low": 0.2458, "close": 0.246, "volume": 1340.9, "quote_volume": 329.68537, "trades": 6, "taker_buy_volume": 1340.9, "taker_buy_quote": 329.68537}, {"ts": 1769470440000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.246, "volume": 1380.2, "quote_volume": 339.27409, "trades": 8, "taker_buy_volume": 1380.2, "taker_buy_quote": 339.27409}, {"ts": 1769470500000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470560000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 1281.9, "quote_volume": 314.97784, "trades": 5, "taker_buy_volume": 1281.9, "taker_buy_quote": 314.97784}, {"ts": 1769470620000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 589.2, "quote_volume": 144.76888, "trades": 3, "taker_buy_volume": 589.2, "taker_buy_quote": 144.76888}, {"ts": 1769470680000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 659.7, "quote_volume": 162.08829, "trades": 4, "taker_buy_volume": 659.7, "taker_buy_quote": 162.08829}, {"ts": 1769470740000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 564.8, "quote_volume": 138.77136, "trades": 2, "taker_buy_volume": 564.8, "taker_buy_quote": 138.77136}, {"ts": 1769470800000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 716.8, "quote_volume": 176.20442, "trades": 3, "taker_buy_volume": 716.8, "taker_buy_quote": 176.20442}, {"ts": 1769470860000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 567.0, "quote_volume": 139.2552, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 139.2552}, {"ts": 1769470920000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 717.0, "quote_volume": 176.0385, "trades": 3, "taker_buy_volume": 717.0, "taker_buy_quote": 176.0385}, {"ts": 1769470980000, "open": 0.2453, "high": 0.2459, "low": 0.2452, "close": 0.2459, "volume": 6076.1, "quote_volume": 1492.14973, "trades": 20, "taker_buy_volume": 4947.9, "taker_buy_quote": 1215.46784}, {"ts": 1769471040000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471100000, "open": 0.2453, "high": 0.2458, "low": 0.2453, "close": 0.2457, "volume": 3318.6, "quote_volume": 814.53093, "trades": 13, "taker_buy_volume": 2846.1, "taker_buy_quote": 698.62668}, {"ts": 1769471160000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 4709.3, "quote_volume": 1155.99438, "trades": 17, "taker_buy_volume": 4709.3, "taker_buy_quote": 1155.99438}, {"ts": 1769471220000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471280000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471340000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471400000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 94.5, "quote_volume": 23.18085, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 23.18085}, {"ts": 1769471460000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471520000, "open": 0.2451, "high": 0.2455, "low": 0.2451, "close": 0.2455, "volume": 3834.2, "quote_volume": 940.43051, "trades": 16, "taker_buy_volume": 3834.2, "taker_buy_quote": 940.43051}, {"ts": 1769471580000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471640000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471700000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 567.0, "quote_volume": 139.0284, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 139.0284}, {"ts": 1769471760000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 407.8, "quote_volume": 99.95178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471820000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471880000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 2480.5, "quote_volume": 607.95156, "trades": 6, "taker_buy_volume": 1605.6, "taker_buy_quote": 393.51357}, {"ts": 1769471940000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472000000, "open": 0.245, "high": 0.2455, "low": 0.245, "close": 0.2455, "volume": 3807.4, "quote_volume": 933.42896, "trades": 22, "taker_buy_volume": 3807.4, "taker_buy_quote": 933.42896}, {"ts": 1769472060000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 211.1, "quote_volume": 51.76172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472120000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 24.0, "quote_volume": 5.8872, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 5.8872}, {"ts": 1769472180000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 2511.7, "quote_volume": 615.45183, "trades": 8, "taker_buy_volume": 2511.7, "taker_buy_quote": 615.45183}, {"ts": 1769472240000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472300000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472360000, "open": 0.2447, "high": 0.245, "low": 0.2447, "close": 0.245, "volume": 2597.5, "quote_volume": 635.96054, "trades": 10, "taker_buy_volume": 2597.5, "taker_buy_quote": 635.96054}, {"ts": 1769472420000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 276.3, "quote_volume": 67.61061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472480000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 330.1, "quote_volume": 80.77183, "trades": 2, "taker_buy_volume": 293.7, "taker_buy_quote": 71.86839}, {"ts": 1769472540000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472600000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 1435.8, "quote_volume": 351.33366, "trades": 7, "taker_buy_volume": 1435.8, "taker_buy_quote": 351.33366}, {"ts": 1769472660000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472720000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472780000, "open": 0.2445, "high": 0.2449, "low": 0.2445, "close": 0.2449, "volume": 5274.3, "quote_volume": 1290.78151, "trades": 19, "taker_buy_volume": 5274.3, "taker_buy_quote": 1290.78151}, {"ts": 1769472840000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472900000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472960000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473020000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 144.3, "quote_volume": 35.29578, "trades": 2, "taker_buy_volume": 144.3, "taker_buy_quote": 35.29578}, {"ts": 1769473080000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 567.4, "quote_volume": 138.78608, "trades": 3, "taker_buy_volume": 567.4, "taker_buy_quote": 138.78608}, {"ts": 1769473140000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473200000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473260000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 748.1, "quote_volume": 182.95778, "trades": 4, "taker_buy_volume": 748.1, "taker_buy_quote": 182.95778}, {"ts": 1769473320000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473380000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473440000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 717.8, "quote_volume": 175.656, "trades": 4, "taker_buy_volume": 717.8, "taker_buy_quote": 175.656}, {"ts": 1769473500000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 186.6, "quote_volume": 45.67968, "trades": 2, "taker_buy_volume": 186.6, "taker_buy_quote": 45.67968}, {"ts": 1769473560000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 717.8, "quote_volume": 175.60404, "trades": 3, "taker_buy_volume": 717.8, "taker_buy_quote": 175.60404}, {"ts": 1769473620000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 717.9, "quote_volume": 175.61343, "trades": 3, "taker_buy_volume": 717.9, "taker_buy_quote": 175.61343}, {"ts": 1769473680000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473740000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 737.8, "quote_volume": 180.4509, "trades": 5, "taker_buy_volume": 737.8, "taker_buy_quote": 180.4509}, {"ts": 1769473800000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473860000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473920000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 1313.7, "quote_volume": 321.21762, "trades": 6, "taker_buy_volume": 1313.7, "taker_buy_quote": 321.21762}, {"ts": 1769473980000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474040000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474100000, "open": 0.2442, "high": 0.2445, "low": 0.2442, "close": 0.2445, "volume": 1004.3, "quote_volume": 245.34264, "trades": 4, "taker_buy_volume": 1004.3, "taker_buy_quote": 245.34264}, {"ts": 1769474160000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474220000, "open": 0.2442, "high": 0.2444, "low": 0.2441, "close": 0.2444, "volume": 3049.8, "quote_volume": 744.90237, "trades": 11, "taker_buy_volume": 2778.8, "taker_buy_quote": 678.75127}, {"ts": 1769474280000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474340000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474400000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 543.1, "quote_volume": 132.67933, "trades": 2, "taker_buy_volume": 113.4, "taker_buy_quote": 27.70362}, {"ts": 1769474460000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474520000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474580000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474640000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 81.8, "quote_volume": 19.97556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474700000, "open": 0.2441, "high": 0.2443, "low": 0.244, "close": 0.2443, "volume": 3075.3, "quote_volume": 750.90829, "trades": 13, "taker_buy_volume": 2433.4, "taker_buy_quote": 594.23792}, {"ts": 1769474760000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474820000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474880000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474940000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475000000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475060000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 266.7, "quote_volume": 65.1017, "trades": 4, "taker_buy_volume": 57.9, "taker_buy_quote": 14.13362}, {"ts": 1769475120000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 94.5, "quote_volume": 23.06745, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 23.06745}, {"ts": 1769475180000, "open": 0.244, "high": 0.2443, "low": 0.244, "close": 0.2443, "volume": 2653.5, "quote_volume": 647.96297, "trades": 11, "taker_buy_volume": 2175.0, "taker_buy_quote": 531.18051}, {"ts": 1769475240000, "open": 0.2443, "high": 0.2444, "low": 0.2441, "close": 0.2443, "volume": 3245.9, "quote_volume": 792.78808, "trades": 11, "taker_buy_volume": 1286.3, "taker_buy_quote": 314.29979}, {"ts": 1769475300000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 2813.1, "quote_volume": 687.01007, "trades": 11, "taker_buy_volume": 1077.5, "taker_buy_quote": 263.17655}, {"ts": 1769475360000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 718.4, "quote_volume": 175.44842, "trades": 3, "taker_buy_volume": 718.4, "taker_buy_quote": 175.44842}, {"ts": 1769475420000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 3632.9, "quote_volume": 887.38569, "trades": 11, "taker_buy_volume": 3632.9, "taker_buy_quote": 887.38569}, {"ts": 1769475480000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 318.6, "quote_volume": 77.85472, "trades": 3, "taker_buy_volume": 318.6, "taker_buy_quote": 77.85472}, {"ts": 1769475540000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475600000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 82.9, "quote_volume": 20.2405, "trades": 2, "taker_buy_volume": 82.9, "taker_buy_quote": 20.2405}, {"ts": 1769475660000, "open": 0.244, "high": 0.2443, "low": 0.244, "close": 0.2443, "volume": 1611.4, "quote_volume": 393.50216, "trades": 6, "taker_buy_volume": 1611.4, "taker_buy_quote": 393.50216}, {"ts": 1769475720000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475780000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475840000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 36.4, "quote_volume": 8.87796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475900000, "open": 0.244, "high": 0.2441, "low": 0.2437, "close": 0.2441, "volume": 3486.1, "quote_volume": 850.45921, "trades": 18, "taker_buy_volume": 1872.3, "taker_buy_quote": 456.75305}, {"ts": 1769475960000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 149.2, "quote_volume": 36.36004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476020000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 53.5, "quote_volume": 13.03795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476080000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 2090.8, "quote_volume": 509.44309, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476140000, "open": 0.2436, "high": 0.2441, "low": 0.2436, "close": 0.2441, "volume": 3150.8, "quote_volume": 768.64822, "trades": 11, "taker_buy_volume": 2928.2, "taker_buy_quote": 714.42286}, {"ts": 1769476200000, "open": 0.2438, "high": 0.2445, "low": 0.2438, "close": 0.2441, "volume": 8785.6, "quote_volume": 2144.71495, "trades": 32, "taker_buy_volume": 4903.4, "taker_buy_quote": 1197.44038}, {"ts": 1769476260000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 126.0, "quote_volume": 30.72688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476320000, "open": 0.2436, "high": 0.2443, "low": 0.2436, "close": 0.2443, "volume": 5303.6, "quote_volume": 1294.31742, "trades": 19, "taker_buy_volume": 5146.7, "taker_buy_quote": 1256.09658}, {"ts": 1769476380000, "open": 0.2438, "high": 0.2442, "low": 0.2438, "close": 0.2438, "volume": 688.7, "quote_volume": 167.97072, "trades": 8, "taker_buy_volume": 108.8, "taker_buy_quote": 26.55228}, {"ts": 1769476440000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 217.0, "quote_volume": 52.9046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476500000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 81.6, "quote_volume": 19.87704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476560000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 133.7, "quote_volume": 32.57309, "trades": 3, "taker_buy_volume": 37.7, "taker_buy_quote": 9.18749}, {"ts": 1769476620000, "open": 0.2437, "high": 0.2442, "low": 0.2436, "close": 0.2436, "volume": 3329.3, "quote_volume": 811.79511, "trades": 36, "taker_buy_volume": 1583.1, "taker_buy_quote": 386.2393}, {"ts": 1769476680000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 122.1, "quote_volume": 29.74356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476740000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 132.9, "quote_volume": 32.36573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476800000, "open": 0.2435, "high": 0.2442, "low": 0.2435, "close": 0.2441, "volume": 2535.0, "quote_volume": 618.63835, "trades": 23, "taker_buy_volume": 2451.3, "taker_buy_quote": 598.25112}, {"ts": 1769476860000, "open": 0.2438, "high": 0.2442, "low": 0.2438, "close": 0.244, "volume": 994.6, "quote_volume": 242.76726, "trades": 8, "taker_buy_volume": 914.5, "taker_buy_quote": 223.22286}, {"ts": 1769476920000, "open": 0.2438, "high": 0.2445, "low": 0.2438, "close": 0.2444, "volume": 3616.6, "quote_volume": 883.31593, "trades": 35, "taker_buy_volume": 2574.7, "taker_buy_quote": 629.03277}, {"ts": 1769476980000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 186.2, "quote_volume": 45.47004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477040000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 89.2, "quote_volume": 21.78264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477100000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 64.8, "quote_volume": 15.82416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477160000, "open": 0.2442, "high": 0.2449, "low": 0.2442, "close": 0.2446, "volume": 9169.1, "quote_volume": 2242.95963, "trades": 42, "taker_buy_volume": 8902.4, "taker_buy_quote": 2177.78925}, {"ts": 1769477220000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 486.6, "quote_volume": 119.04417, "trades": 4, "taker_buy_volume": 334.2, "taker_buy_quote": 81.74532}, {"ts": 1769477280000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 96.6, "quote_volume": 23.62836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477340000, "open": 0.2446, "high": 0.245, "low": 0.2446, "close": 0.2448, "volume": 470.0, "quote_volume": 115.10492, "trades": 8, "taker_buy_volume": 259.9, "taker_buy_quote": 63.66436}, {"ts": 1769477400000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 145.1, "quote_volume": 35.52048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477460000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 54.2, "quote_volume": 13.26816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477520000, "open": 0.2448, "high": 0.2452, "low": 0.2448, "close": 0.2452, "volume": 677.9, "quote_volume": 166.07049, "trades": 7, "taker_buy_volume": 593.7, "taker_buy_quote": 145.45833}, {"ts": 1769477580000, "open": 0.2451, "high": 0.2455, "low": 0.245, "close": 0.2455, "volume": 1107.9, "quote_volume": 271.69633, "trades": 11, "taker_buy_volume": 984.7, "taker_buy_quote": 241.50173}, {"ts": 1769477640000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 131.2, "quote_volume": 32.19728, "trades": 3, "taker_buy_volume": 69.6, "taker_buy_quote": 17.0868}, {"ts": 1769477700000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 342.7, "quote_volume": 84.04728, "trades": 5, "taker_buy_volume": 203.9, "taker_buy_quote": 50.01667}, {"ts": 1769477760000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 1598.2, "quote_volume": 391.70367, "trades": 4, "taker_buy_volume": 55.7, "taker_buy_quote": 13.65207}, {"ts": 1769477820000, "open": 0.2448, "high": 0.2451, "low": 0.2446, "close": 0.2451, "volume": 1340.7, "quote_volume": 328.30386, "trades": 7, "taker_buy_volume": 807.5, "taker_buy_quote": 197.78964}, {"ts": 1769477880000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 179.5, "quote_volume": 43.95662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477940000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 138.6, "quote_volume": 33.93523, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478000000, "open": 0.2447, "high": 0.2453, "low": 0.2447, "close": 0.2453, "volume": 4561.3, "quote_volume": 1117.56275, "trades": 25, "taker_buy_volume": 4417.0, "taker_buy_quote": 1082.25254}, {"ts": 1769478060000, "open": 0.2449, "high": 0.2449, "low": 0.2446, "close": 0.2446, "volume": 2808.8, "quote_volume": 687.38322, "trades": 11, "taker_buy_volume": 204.3, "taker_buy_quote": 50.01264}, {"ts": 1769478120000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 118.8, "quote_volume": 29.07036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478180000, "open": 0.2447, "high": 0.245, "low": 0.2447, "close": 0.2448, "volume": 795.9, "quote_volume": 194.88362, "trades": 8, "taker_buy_volume": 671.6, "taker_buy_quote": 164.45795}, {"ts": 1769478240000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 514.3, "quote_volume": 125.93406, "trades": 5, "taker_buy_volume": 389.9, "taker_buy_quote": 95.48094}, {"ts": 1769478300000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 922.4, "quote_volume": 225.96105, "trades": 10, "taker_buy_volume": 797.8, "taker_buy_quote": 195.44243}, {"ts": 1769478360000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 664.9, "quote_volume": 162.81577, "trades": 6, "taker_buy_volume": 538.2, "taker_buy_quote": 131.7922}, {"ts": 1769478420000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 81.9, "quote_volume": 20.04912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478480000, "open": 0.2449, "high": 0.2452, "low": 0.2449, "close": 0.2452, "volume": 1004.2, "quote_volume": 246.0268, "trades": 9, "taker_buy_volume": 777.6, "taker_buy_quote": 190.5098}, {"ts": 1769478540000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 616.0, "quote_volume": 150.96965, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 122.55}, {"ts": 1769478600000, "open": 0.2449, "high": 0.2451, "low": 0.2448, "close": 0.2448, "volume": 858.4, "quote_volume": 210.2491, "trades": 6, "taker_buy_volume": 775.4, "taker_buy_quote": 189.926}, {"ts": 1769478660000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 585.6, "quote_volume": 143.31592, "trades": 6, "taker_buy_volume": 389.6, "taker_buy_quote": 95.33512}, {"ts": 1769478720000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 728.9, "quote_volume": 178.4295, "trades": 4, "taker_buy_volume": 204.2, "taker_buy_quote": 49.98816}, {"ts": 1769478780000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 410.3, "quote_volume": 100.39165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478840000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 113.4, "quote_volume": 27.73764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478900000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 991.0, "quote_volume": 242.39593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478960000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 63.0, "quote_volume": 15.4035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479020000, "open": 0.2447, "high": 0.2452, "low": 0.2446, "close": 0.2449, "volume": 3666.5, "quote_volume": 898.37376, "trades": 16, "taker_buy_volume": 3631.9, "taker_buy_quote": 889.90022}, {"ts": 1769479080000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 103.8, "quote_volume": 25.42062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479140000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 47.3, "quote_volume": 11.57904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479200000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 91.1, "quote_volume": 22.30128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479260000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 52.4, "quote_volume": 12.83276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479320000, "open": 0.245, "high": 0.2454, "low": 0.245, "close": 0.2454, "volume": 1106.8, "quote_volume": 271.45695, "trades": 5, "taker_buy_volume": 1034.6, "taker_buy_quote": 253.76795}, {"ts": 1769479380000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 518.7, "quote_volume": 127.37957, "trades": 5, "taker_buy_volume": 422.8, "taker_buy_quote": 103.83968}, {"ts": 1769479440000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 35.8, "quote_volume": 8.78532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479500000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 105.4, "quote_volume": 25.86516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479560000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 63.9, "quote_volume": 15.68106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479620000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 125.6, "quote_volume": 30.82224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479680000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 870.6, "quote_volume": 213.60543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479740000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 206.7, "quote_volume": 50.72638, "trades": 4, "taker_buy_volume": 94.5, "taker_buy_quote": 23.19975}, {"ts": 1769479800000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 814.3, "quote_volume": 199.63174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479860000, "open": 0.245, "high": 0.2453, "low": 0.2447, "close": 0.2447, "volume": 8492.0, "quote_volume": 2080.11178, "trades": 26, "taker_buy_volume": 6063.1, "taker_buy_quote": 1485.38621}, {"ts": 1769479920000, "open": 0.2447, "high": 0.245, "low": 0.2447, "close": 0.245, "volume": 312.0, "quote_volume": 76.41534, "trades": 3, "taker_buy_volume": 229.8, "taker_buy_quote": 56.301}, {"ts": 1769479980000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 292.2, "quote_volume": 71.60574, "trades": 2, "taker_buy_volume": 229.8, "taker_buy_quote": 56.32398}, {"ts": 1769480040000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 99.0, "quote_volume": 24.255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480100000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 729.7, "quote_volume": 178.89534, "trades": 6, "taker_buy_volume": 94.5, "taker_buy_quote": 23.1714}, {"ts": 1769480160000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 1191.1, "quote_volume": 291.98204, "trades": 5, "taker_buy_volume": 1152.9, "taker_buy_quote": 282.62304}, {"ts": 1769480220000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 146.5, "quote_volume": 35.89639, "trades": 4, "taker_buy_volume": 38.9, "taker_buy_quote": 9.53439}, {"ts": 1769480280000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 34.7, "quote_volume": 8.5015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480340000, "open": 0.2451, "high": 0.2458, "low": 0.2451, "close": 0.2458, "volume": 4097.6, "quote_volume": 1006.76029, "trades": 13, "taker_buy_volume": 1792.4, "taker_buy_quote": 440.1968}, {"ts": 1769480400000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 1421.7, "quote_volume": 349.30609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480460000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 94.4, "quote_volume": 23.16576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480520000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 2177.3, "quote_volume": 533.66346, "trades": 6, "taker_buy_volume": 696.7, "taker_buy_quote": 170.77414}, {"ts": 1769480580000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 82.3, "quote_volume": 20.17173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480640000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 109.3, "quote_volume": 26.78943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480700000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 722.4, "quote_volume": 176.988, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480760000, "open": 0.245, "high": 0.2453, "low": 0.245, "close": 0.2452, "volume": 2947.6, "quote_volume": 722.86957, "trades": 10, "taker_buy_volume": 2861.4, "taker_buy_quote": 701.74077}, {"ts": 1769480820000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 47.9, "quote_volume": 11.74508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480880000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 120.3, "quote_volume": 29.48553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480940000, "open": 0.2451, "high": 0.2457, "low": 0.2451, "close": 0.2457, "volume": 1559.0, "quote_volume": 382.92597, "trades": 5, "taker_buy_volume": 1506.0, "taker_buy_quote": 369.93567}, {"ts": 1769481000000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 5342.8, "quote_volume": 1310.58315, "trades": 9, "taker_buy_volume": 4813.4, "taker_buy_quote": 1180.72702}, {"ts": 1769481060000, "open": 0.2451, "high": 0.2459, "low": 0.245, "close": 0.2454, "volume": 16281.0, "quote_volume": 3995.00689, "trades": 22, "taker_buy_volume": 15838.9, "taker_buy_quote": 3886.63075}, {"ts": 1769481120000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2457, "volume": 570.9, "quote_volume": 140.24022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481180000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2457, "volume": 4602.6, "quote_volume": 1130.8408, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481240000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 279.0, "quote_volume": 68.43273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481300000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 189.5, "quote_volume": 46.4654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481360000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 73.8, "quote_volume": 18.09576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481420000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 105.6, "quote_volume": 25.89301, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481480000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2453, "volume": 503.9, "quote_volume": 123.63258, "trades": 7, "taker_buy_volume": 348.9, "taker_buy_quote": 85.62006}, {"ts": 1769481540000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 292.1, "quote_volume": 71.72354, "trades": 4, "taker_buy_volume": 189.0, "taker_buy_quote": 46.40895}, {"ts": 1769481600000, "open": 0.2457, "high": 0.2457, "low": 0.2453, "close": 0.2453, "volume": 2644.7, "quote_volume": 648.78927, "trades": 6, "taker_buy_volume": 94.5, "taker_buy_quote": 23.21865}, {"ts": 1769481660000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 221.9, "quote_volume": 54.4859, "trades": 4, "taker_buy_volume": 94.5, "taker_buy_quote": 23.2092}, {"ts": 1769481720000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 327.3, "quote_volume": 80.31381, "trades": 3, "taker_buy_volume": 101.8, "taker_buy_quote": 24.9919}, {"ts": 1769481780000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 717.5, "quote_volume": 175.9009, "trades": 6, "taker_buy_volume": 567.0, "taker_buy_quote": 139.0284}, {"ts": 1769481840000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 108.2, "quote_volume": 26.509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481900000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 723.0, "quote_volume": 177.18062, "trades": 8, "taker_buy_volume": 413.2, "taker_buy_quote": 101.27002}, {"ts": 1769481960000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 195.7, "quote_volume": 47.99743, "trades": 4, "taker_buy_volume": 94.5, "taker_buy_quote": 23.18085}, {"ts": 1769482020000, "open": 0.2452, "high": 0.2455, "low": 0.2452, "close": 0.2454, "volume": 2491.4, "quote_volume": 611.38157, "trades": 10, "taker_buy_volume": 2421.8, "taker_buy_quote": 594.31565}, {"ts": 1769482080000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 78.6, "quote_volume": 19.28058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482140000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 82.4, "quote_volume": 20.21272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482200000, "open": 0.2453, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 1122.9, "quote_volume": 275.49003, "trades": 5, "taker_buy_volume": 1039.5, "taker_buy_quote": 255.0366}, {"ts": 1769482260000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 63.6, "quote_volume": 15.60108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482320000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 127.4, "quote_volume": 31.25122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482380000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 90.7, "quote_volume": 22.23964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482440000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 97.4, "quote_volume": 23.88248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482500000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 56.2, "quote_volume": 13.78024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482560000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 76.4, "quote_volume": 18.73328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482620000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 104.7, "quote_volume": 25.669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482680000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 69.7, "quote_volume": 17.09044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482740000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 70.9, "quote_volume": 17.38468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482800000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 71.3, "quote_volume": 17.48276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482860000, "open": 0.2452, "high": 0.246, "low": 0.2452, "close": 0.2458, "volume": 9163.8, "quote_volume": 2252.61107, "trades": 27, "taker_buy_volume": 9001.3, "taker_buy_quote": 2212.74555}, {"ts": 1769482920000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 126.5, "quote_volume": 31.0937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482980000, "open": 0.2463, "high": 0.2463, "low": 0.2458, "close": 0.2458, "volume": 178.2, "quote_volume": 43.83256, "trades": 3, "taker_buy_volume": 62.0, "taker_buy_quote": 15.2706}, {"ts": 1769483040000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 102.2, "quote_volume": 25.12076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483100000, "open": 0.2458, "high": 0.2458, "low": 0.2453, "close": 0.2453, "volume": 1704.5, "quote_volume": 418.57848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483160000, "open": 0.2453, "high": 0.2457, "low": 0.2449, "close": 0.2454, "volume": 23221.7, "quote_volume": 5691.96613, "trades": 35, "taker_buy_volume": 6217.4, "taker_buy_quote": 1526.14745}, {"ts": 1769483220000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 515.5, "quote_volume": 126.66915, "trades": 5, "taker_buy_volume": 351.0, "taker_buy_quote": 86.2407}, {"ts": 1769483280000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 176.3, "quote_volume": 43.29928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483340000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 142.3, "quote_volume": 34.94888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483400000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 318.6, "quote_volume": 78.24816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483460000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 75.6, "quote_volume": 18.56736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483520000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 131.9, "quote_volume": 32.37389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483580000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 183.9, "quote_volume": 45.12556, "trades": 3, "taker_buy_volume": 94.5, "taker_buy_quote": 23.1903}, {"ts": 1769483640000, "open": 0.2454, "high": 0.2454, "low": 0.2451, "close": 0.2452, "volume": 245.2, "quote_volume": 60.13632, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 46.3617}, {"ts": 1769483700000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 178.9, "quote_volume": 43.86729, "trades": 3, "taker_buy_volume": 94.5, "taker_buy_quote": 23.18085}, {"ts": 1769483760000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 98.0, "quote_volume": 24.0198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483820000, "open": 0.2454, "high": 0.2458, "low": 0.2454, "close": 0.2454, "volume": 2351.1, "quote_volume": 577.53424, "trades": 10, "taker_buy_volume": 2282.8, "taker_buy_quote": 560.77342}, {"ts": 1769483880000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 161.5, "quote_volume": 39.6321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483940000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 54.1, "quote_volume": 13.27614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484000000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 135.2, "quote_volume": 33.17808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484060000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 469.1, "quote_volume": 115.14862, "trades": 5, "taker_buy_volume": 367.3, "taker_buy_quote": 90.1627}, {"ts": 1769484120000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 56.3, "quote_volume": 13.82165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484180000, "open": 0.2455, "high": 0.2459, "low": 0.2455, "close": 0.2457, "volume": 312.7, "quote_volume": 76.84111, "trades": 5, "taker_buy_volume": 196.5, "taker_buy_quote": 48.29895}, {"ts": 1769484240000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 182.4, "quote_volume": 44.86161, "trades": 3, "taker_buy_volume": 94.5, "taker_buy_quote": 23.247}, {"ts": 1769484300000, "open": 0.2461, "high": 0.2462, "low": 0.2459, "close": 0.246, "volume": 1179.2, "quote_volume": 290.28553, "trades": 4, "taker_buy_volume": 1076.6, "taker_buy_quote": 265.04947}, {"ts": 1769484360000, "open": 0.2462, "high": 0.2469, "low": 0.2461, "close": 0.2468, "volume": 5010.3, "quote_volume": 1236.23806, "trades": 21, "taker_buy_volume": 4848.7, "taker_buy_quote": 1196.39762}, {"ts": 1769484420000, "open": 0.2469, "high": 0.2471, "low": 0.2468, "close": 0.2469, "volume": 5744.7, "quote_volume": 1418.89739, "trades": 8, "taker_buy_volume": 203.4, "taker_buy_quote": 50.22796}, {"ts": 1769484480000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 163.6, "quote_volume": 40.36588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484540000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 240.6, "quote_volume": 59.32418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484600000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 142.6, "quote_volume": 35.13664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484660000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 97.2, "quote_volume": 23.95008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484720000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 431.1, "quote_volume": 106.29624, "trades": 5, "taker_buy_volume": 244.0, "taker_buy_quote": 60.1948}, {"ts": 1769484780000, "open": 0.2467, "high": 0.2474, "low": 0.2467, "close": 0.2474, "volume": 11929.4, "quote_volume": 2946.70332, "trades": 30, "taker_buy_volume": 11000.2, "taker_buy_quote": 2717.2285}, {"ts": 1769484840000, "open": 0.2471, "high": 0.2479, "low": 0.247, "close": 0.2477, "volume": 5816.1, "quote_volume": 1439.4258, "trades": 37, "taker_buy_volume": 4454.5, "taker_buy_quote": 1102.71158}, {"ts": 1769484900000, "open": 0.2479, "high": 0.2486, "low": 0.2476, "close": 0.2486, "volume": 17184.1, "quote_volume": 4261.90579, "trades": 54, "taker_buy_volume": 16235.8, "taker_buy_quote": 4026.88922}, {"ts": 1769484960000, "open": 0.2482, "high": 0.2487, "low": 0.2479, "close": 0.2487, "volume": 28382.0, "quote_volume": 7049.55611, "trades": 90, "taker_buy_volume": 13324.3, "taker_buy_quote": 3310.47952}, {"ts": 1769485020000, "open": 0.2484, "high": 0.2493, "low": 0.2483, "close": 0.2486, "volume": 25961.9, "quote_volume": 6458.84474, "trades": 102, "taker_buy_volume": 16455.1, "taker_buy_quote": 4096.66059}, {"ts": 1769485080000, "open": 0.2486, "high": 0.249, "low": 0.2469, "close": 0.2469, "volume": 19482.2, "quote_volume": 4832.32632, "trades": 82, "taker_buy_volume": 5765.8, "taker_buy_quote": 1433.66312}, {"ts": 1769485140000, "open": 0.247, "high": 0.2474, "low": 0.2465, "close": 0.2465, "volume": 7457.8, "quote_volume": 1840.26723, "trades": 40, "taker_buy_volume": 1095.2, "taker_buy_quote": 270.7539}, {"ts": 1769485200000, "open": 0.2465, "high": 0.2468, "low": 0.2459, "close": 0.2459, "volume": 13057.9, "quote_volume": 3216.43946, "trades": 43, "taker_buy_volume": 405.4, "taker_buy_quote": 99.94328}, {"ts": 1769485260000, "open": 0.2459, "high": 0.2469, "low": 0.2457, "close": 0.2467, "volume": 20566.3, "quote_volume": 5068.89341, "trades": 116, "taker_buy_volume": 12334.0, "taker_buy_quote": 3041.72289}, {"ts": 1769485320000, "open": 0.2467, "high": 0.2473, "low": 0.2463, "close": 0.2473, "volume": 10188.8, "quote_volume": 2513.89195, "trades": 55, "taker_buy_volume": 4993.4, "taker_buy_quote": 1233.19793}, {"ts": 1769485380000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 2167.5, "quote_volume": 535.60393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485440000, "open": 0.247, "high": 0.247, "low": 0.2467, "close": 0.2467, "volume": 2226.4, "quote_volume": 549.67226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485500000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 637.3, "quote_volume": 157.09445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485560000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 2286.6, "quote_volume": 563.03506, "trades": 7, "taker_buy_volume": 247.4, "taker_buy_quote": 60.93462}, {"ts": 1769485620000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 145.6, "quote_volume": 35.86128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485680000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 401.8, "quote_volume": 98.92316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485740000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 135.4, "quote_volume": 33.32901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485800000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 242.7, "quote_volume": 59.75274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485860000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 589.2, "quote_volume": 145.04975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485920000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 178.2, "quote_volume": 43.87284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485980000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 3186.7, "quote_volume": 784.24687, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486040000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 158.3, "quote_volume": 38.92597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486100000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 309.6, "quote_volume": 76.19256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486160000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 361.3, "quote_volume": 88.89609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486220000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 131.1, "quote_volume": 32.23749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486280000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 300.8, "quote_volume": 73.90656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486340000, "open": 0.2458, "high": 0.2462, "low": 0.2458, "close": 0.2462, "volume": 979.2, "quote_volume": 240.92763, "trades": 4, "taker_buy_volume": 718.8, "taker_buy_quote": 176.92131}, {"ts": 1769486400000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 189.6, "quote_volume": 46.63228, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 11.86202}, {"ts": 1769486460000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 445.1, "quote_volume": 109.43368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486520000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 683.0, "quote_volume": 168.04698, "trades": 4, "taker_buy_volume": 455.5, "taker_buy_quote": 112.09855}, {"ts": 1769486580000, "open": 0.2459, "high": 0.2463, "low": 0.2459, "close": 0.2461, "volume": 1399.7, "quote_volume": 344.58114, "trades": 7, "taker_buy_volume": 1170.5, "taker_buy_quote": 288.1916}, {"ts": 1769486640000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 150.5, "quote_volume": 37.0531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486700000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 268.8, "quote_volume": 66.15168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486760000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 175.2, "quote_volume": 43.10509, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486820000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 175.0, "quote_volume": 43.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486880000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 87.4, "quote_volume": 21.5004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486940000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 221.4, "quote_volume": 54.4644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487000000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 412.5, "quote_volume": 101.5785, "trades": 3, "taker_buy_volume": 267.7, "taker_buy_quote": 65.93451}, {"ts": 1769487060000, "open": 0.2464, "high": 0.2468, "low": 0.2464, "close": 0.2465, "volume": 3792.9, "quote_volume": 935.42511, "trades": 13, "taker_buy_volume": 3559.9, "taker_buy_quote": 877.97915}, {"ts": 1769487120000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 3270.4, "quote_volume": 806.12117, "trades": 7, "taker_buy_volume": 324.3, "taker_buy_quote": 79.90752}, {"ts": 1769487180000, "open": 0.2462, "high": 0.2464, "low": 0.2462, "close": 0.2462, "volume": 495.4, "quote_volume": 122.02748, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 73.92}, {"ts": 1769487240000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 100.1, "quote_volume": 24.63461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487300000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 119.9, "quote_volume": 29.50739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487360000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 112.6, "quote_volume": 27.71823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487420000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 427.3, "quote_volume": 105.19363, "trades": 3, "taker_buy_volume": 292.1, "taker_buy_quote": 71.91502}, {"ts": 1769487480000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.2459, "volume": 133.3, "quote_volume": 32.79434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487540000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 159.2, "quote_volume": 39.135, "trades": 4, "taker_buy_volume": 36.4, "taker_buy_quote": 8.95076}, {"ts": 1769487600000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.246, "volume": 123.2, "quote_volume": 30.29578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487660000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 64.6, "quote_volume": 15.8916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487720000, "open": 0.2459, "high": 0.2462, "low": 0.2459, "close": 0.246, "volume": 355.7, "quote_volume": 87.53479, "trades": 4, "taker_buy_volume": 206.9, "taker_buy_quote": 50.93878}, {"ts": 1769487780000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 75.7, "quote_volume": 18.61201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487840000, "open": 0.2461, "high": 0.2467, "low": 0.2461, "close": 0.2462, "volume": 14015.7, "quote_volume": 3454.1047, "trades": 24, "taker_buy_volume": 13650.1, "taker_buy_quote": 3364.07908}, {"ts": 1769487900000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 596.4, "quote_volume": 146.82129, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 116.3295}, {"ts": 1769487960000, "open": 0.2462, "high": 0.2462, "low": 0.2459, "close": 0.2459, "volume": 2185.9, "quote_volume": 537.94911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488020000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 114.5, "quote_volume": 28.15555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488080000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 286.5, "quote_volume": 70.42933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488140000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 77.5, "quote_volume": 19.0495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488200000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 589.8, "quote_volume": 145.07907, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 116.235}, {"ts": 1769488260000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 174.2, "quote_volume": 42.82564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488320000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 85.0, "quote_volume": 20.893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488380000, "open": 0.246, "high": 0.2465, "low": 0.246, "close": 0.2464, "volume": 2336.2, "quote_volume": 575.20732, "trades": 11, "taker_buy_volume": 2238.4, "taker_buy_quote": 551.11359}, {"ts": 1769488440000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 159.9, "quote_volume": 39.38811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488500000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 414.5, "quote_volume": 102.16355, "trades": 3, "taker_buy_volume": 306.3, "taker_buy_quote": 75.50295}, {"ts": 1769488560000, "open": 0.2467, "high": 0.2468, "low": 0.2464, "close": 0.2464, "volume": 8493.2, "quote_volume": 2094.31494, "trades": 13, "taker_buy_volume": 673.0, "taker_buy_quote": 166.05237}, {"ts": 1769488620000, "open": 0.2464, "high": 0.2466, "low": 0.2464, "close": 0.2466, "volume": 206.7, "quote_volume": 50.9471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488680000, "open": 0.2467, "high": 0.2468, "low": 0.2465, "close": 0.2468, "volume": 848.1, "quote_volume": 209.23641, "trades": 5, "taker_buy_volume": 756.7, "taker_buy_quote": 186.70631}, {"ts": 1769488740000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 230.5, "quote_volume": 56.81825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488800000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 126.5, "quote_volume": 31.17713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488860000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 75.1, "quote_volume": 18.50464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488920000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 126.7, "quote_volume": 31.21888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488980000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 145.2, "quote_volume": 35.76866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489040000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 110.6, "quote_volume": 27.24078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489100000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 77.9, "quote_volume": 19.18677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489160000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 3531.1, "quote_volume": 870.40233, "trades": 8, "taker_buy_volume": 472.5, "taker_buy_quote": 116.47125}, {"ts": 1769489220000, "open": 0.2467, "high": 0.2467, "low": 0.2464, "close": 0.2464, "volume": 2995.3, "quote_volume": 738.87298, "trades": 5, "taker_buy_volume": 472.5, "taker_buy_quote": 116.56575}, {"ts": 1769489280000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 90.7, "quote_volume": 22.34848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489340000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 161.2, "quote_volume": 39.70356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489400000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 1156.0, "quote_volume": 284.50044, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489460000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 184.8, "quote_volume": 45.4608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489520000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 505.1, "quote_volume": 124.23286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489580000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 84.0, "quote_volume": 20.6556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489640000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 162.2, "quote_volume": 39.87218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489700000, "open": 0.2462, "high": 0.2466, "low": 0.2462, "close": 0.2463, "volume": 4813.7, "quote_volume": 1185.88301, "trades": 15, "taker_buy_volume": 4709.1, "taker_buy_quote": 1160.12003}, {"ts": 1769489760000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 93.8, "quote_volume": 23.10294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489820000, "open": 0.2463, "high": 0.2468, "low": 0.2463, "close": 0.2467, "volume": 2369.9, "quote_volume": 584.42866, "trades": 16, "taker_buy_volume": 2163.5, "taker_buy_quote": 533.52362}, {"ts": 1769489880000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 113.5, "quote_volume": 27.99475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489940000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 101.7, "quote_volume": 25.0832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490000000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 219.8, "quote_volume": 54.2158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490060000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 68.9, "quote_volume": 16.99763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490120000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 1077.4, "quote_volume": 265.90232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490180000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 135.3, "quote_volume": 33.37104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490240000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 134.4, "quote_volume": 33.13633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490300000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 175.3, "quote_volume": 43.21145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490360000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 63.3, "quote_volume": 15.59712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490420000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 181.6, "quote_volume": 44.70992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490480000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 116.3, "quote_volume": 28.63306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490540000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 64.9, "quote_volume": 15.97838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490600000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 142.5, "quote_volume": 35.10965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490660000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 144.0, "quote_volume": 35.496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490720000, "open": 0.2463, "high": 0.2467, "low": 0.2463, "close": 0.2467, "volume": 338.7, "quote_volume": 83.50323, "trades": 4, "taker_buy_volume": 168.8, "taker_buy_quote": 41.64296}, {"ts": 1769490780000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 109.3, "quote_volume": 26.94245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490840000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 65.8, "quote_volume": 16.2197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490900000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 153.0, "quote_volume": 37.70598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490960000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 1040.3, "quote_volume": 256.37788, "trades": 6, "taker_buy_volume": 943.1, "taker_buy_quote": 232.4269}, {"ts": 1769491020000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 55.9, "quote_volume": 13.77935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491080000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 807.1, "quote_volume": 199.09141, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 116.56575}, {"ts": 1769491140000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 945.6, "quote_volume": 233.35885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491200000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 62.7, "quote_volume": 15.46809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491260000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 160.3, "quote_volume": 39.54601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491320000, "open": 0.2467, "high": 0.247, "low": 0.2466, "close": 0.2466, "volume": 687.2, "quote_volume": 169.65636, "trades": 4, "taker_buy_volume": 592.8, "taker_buy_quote": 146.37435}, {"ts": 1769491380000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 63.3, "quote_volume": 15.60978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491440000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 138.4, "quote_volume": 34.12944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491500000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 98.4, "quote_volume": 24.26544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491560000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 84.0, "quote_volume": 20.7144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491620000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 97.6, "quote_volume": 24.06816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491680000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 124.9, "quote_volume": 30.80034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491740000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 57.1, "quote_volume": 14.08657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491800000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 142.2, "quote_volume": 35.08074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491860000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 73.8, "quote_volume": 18.20646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491920000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 71.3, "quote_volume": 17.58971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491980000, "open": 0.2467, "high": 0.2468, "low": 0.2467, "close": 0.2468, "volume": 51.8, "quote_volume": 12.78171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492040000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 87.2, "quote_volume": 21.52096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492100000, "open": 0.2468, "high": 0.2471, "low": 0.2468, "close": 0.2471, "volume": 1054.8, "quote_volume": 260.57739, "trades": 5, "taker_buy_volume": 945.0, "taker_buy_quote": 233.46225}, {"ts": 1769492160000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 66.3, "quote_volume": 16.3761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492220000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 36.8, "quote_volume": 9.0896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492280000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 60.7, "quote_volume": 14.9929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492340000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 91.9, "quote_volume": 22.6993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492400000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 36.3, "quote_volume": 8.9661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492460000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 35.1, "quote_volume": 8.6697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492520000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 29.3, "quote_volume": 7.2371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492580000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 28.6, "quote_volume": 7.0642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492640000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 31.7, "quote_volume": 7.8299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492700000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 35.5, "quote_volume": 8.7685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492760000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 27.3, "quote_volume": 6.7431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492820000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1931.3, "quote_volume": 477.0311, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492880000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 59.4, "quote_volume": 14.66586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492940000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 26.6, "quote_volume": 6.56754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493000000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 35.4, "quote_volume": 8.74026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493060000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 33.2, "quote_volume": 8.19376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493120000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 75.0, "quote_volume": 18.50751, "trades": 2, "taker_buy_volume": 50.1, "taker_buy_quote": 12.36468}, {"ts": 1769493180000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 30.9, "quote_volume": 7.62303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493240000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 35.2, "quote_volume": 8.68384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493300000, "open": 0.2467, "high": 0.2474, "low": 0.2466, "close": 0.2474, "volume": 171.3, "quote_volume": 42.33976, "trades": 4, "taker_buy_volume": 138.7, "taker_buy_quote": 34.29942}, {"ts": 1769493360000, "open": 0.2473, "high": 0.2485, "low": 0.2473, "close": 0.2481, "volume": 21880.5, "quote_volume": 5428.86268, "trades": 41, "taker_buy_volume": 20547.8, "taker_buy_quote": 5098.67029}, {"ts": 1769493420000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 1793.2, "quote_volume": 445.23798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493480000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 119.5, "quote_volume": 29.6599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493540000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 119.4, "quote_volume": 29.63508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493600000, "open": 0.2483, "high": 0.2488, "low": 0.2483, "close": 0.2488, "volume": 10777.7, "quote_volume": 2680.01736, "trades": 14, "taker_buy_volume": 6867.5, "taker_buy_quote": 1707.1596}, {"ts": 1769493660000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 192.4, "quote_volume": 47.84988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493720000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 1694.2, "quote_volume": 421.0087, "trades": 2, "taker_buy_volume": 1694.2, "taker_buy_quote": 421.0087}, {"ts": 1769493780000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 593.7, "quote_volume": 147.52233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493840000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 26.2, "quote_volume": 6.50284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493900000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 29.9, "quote_volume": 7.42417, "trades": 1, "taker_buy_volume": 29.9, "taker_buy_quote": 7.42417}, {"ts": 1769493960000, "open": 0.2483, "high": 0.2483, "low": 0.2476, "close": 0.2481, "volume": 19686.2, "quote_volume": 4879.86357, "trades": 18, "taker_buy_volume": 3427.4, "taker_buy_quote": 850.29631}, {"ts": 1769494020000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 3951.4, "quote_volume": 978.73955, "trades": 5, "taker_buy_volume": 3326.7, "taker_buy_quote": 824.06383}, {"ts": 1769494080000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 26.8, "quote_volume": 6.63568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494140000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494200000, "open": 0.2479, "high": 0.2494, "low": 0.2479, "close": 0.2492, "volume": 22214.3, "quote_volume": 5523.2962, "trades": 34, "taker_buy_volume": 20411.5, "taker_buy_quote": 5074.1015}, {"ts": 1769494260000, "open": 0.2493, "high": 0.2493, "low": 0.2481, "close": 0.2481, "volume": 24715.9, "quote_volume": 6156.65251, "trades": 40, "taker_buy_volume": 1259.2, "taker_buy_quote": 313.34908}, {"ts": 1769494320000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 576.2, "quote_volume": 142.78236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494380000, "open": 0.2478, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 1187.7, "quote_volume": 294.37902, "trades": 4, "taker_buy_volume": 334.8, "taker_buy_quote": 83.0304}, {"ts": 1769494440000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 837.1, "quote_volume": 207.40565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494500000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 822.6, "quote_volume": 203.75802, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494560000, "open": 0.2477, "high": 0.2477, "low": 0.2473, "close": 0.2473, "volume": 7105.8, "quote_volume": 1759.69576, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494620000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 298.5, "quote_volume": 73.9086, "trades": 1, "taker_buy_volume": 298.5, "taker_buy_quote": 73.9086}, {"ts": 1769494680000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 611.8, "quote_volume": 151.23696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494740000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494800000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494860000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494920000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 186.9, "quote_volume": 46.27644, "trades": 1, "taker_buy_volume": 186.9, "taker_buy_quote": 46.27644}, {"ts": 1769494980000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495040000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495100000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495160000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 1212.2, "quote_volume": 300.09347, "trades": 9, "taker_buy_volume": 1212.2, "taker_buy_quote": 300.09347}, {"ts": 1769495220000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 25.0, "quote_volume": 6.1875, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 6.1875}, {"ts": 1769495280000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495340000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495400000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495460000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495520000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495580000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495640000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495700000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495760000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495820000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495880000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495940000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496000000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496060000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496120000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496180000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 472.5, "quote_volume": 116.5185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496240000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496300000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496360000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496420000, "open": 0.2466, "high": 0.2466, "low": 0.2462, "close": 0.2463, "volume": 15209.4, "quote_volume": 3746.42439, "trades": 15, "taker_buy_volume": 222.8, "taker_buy_quote": 54.9202}, {"ts": 1769496480000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 96.1, "quote_volume": 23.67904, "trades": 2, "taker_buy_volume": 96.1, "taker_buy_quote": 23.67904}, {"ts": 1769496540000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 648.1, "quote_volume": 159.81308, "trades": 12, "taker_buy_volume": 648.1, "taker_buy_quote": 159.81308}, {"ts": 1769496600000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496660000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496720000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 44.7, "quote_volume": 11.01855, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 11.01855}, {"ts": 1769496780000, "open": 0.2465, "high": 0.247, "low": 0.2463, "close": 0.247, "volume": 7179.8, "quote_volume": 1771.09552, "trades": 44, "taker_buy_volume": 6068.8, "taker_buy_quote": 1497.30839}, {"ts": 1769496840000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496900000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 4040.2, "quote_volume": 998.9948, "trades": 6, "taker_buy_volume": 4040.2, "taker_buy_quote": 998.9948}, {"ts": 1769496960000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2471, "volume": 1753.5, "quote_volume": 433.38435, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497020000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497080000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497140000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497200000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497260000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497320000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497380000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497440000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497500000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497560000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497620000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497680000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 1067.8, "quote_volume": 264.03077, "trades": 2, "taker_buy_volume": 1067.8, "taker_buy_quote": 264.03077}, {"ts": 1769497740000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497800000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497860000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497920000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497980000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498040000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498100000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 100.8, "quote_volume": 24.98832, "trades": 1, "taker_buy_volume": 100.8, "taker_buy_quote": 24.98832}, {"ts": 1769498160000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 1093.7, "quote_volume": 270.9624, "trades": 4, "taker_buy_volume": 811.4, "taker_buy_quote": 201.06492}, {"ts": 1769498220000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 387.8, "quote_volume": 96.07956, "trades": 2, "taker_buy_volume": 107.5, "taker_buy_quote": 26.64925}, {"ts": 1769498280000, "open": 0.2477, "high": 0.2477, "low": 0.2473, "close": 0.2473, "volume": 3287.5, "quote_volume": 813.75239, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498340000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498400000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498460000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498520000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498580000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498640000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498700000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498760000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498820000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 484.3, "quote_volume": 119.9435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498880000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 1235.2, "quote_volume": 305.71239, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498940000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 440.7, "quote_volume": 108.98511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499000000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 862.3, "quote_volume": 213.24176, "trades": 4, "taker_buy_volume": 406.0, "taker_buy_quote": 100.4444}, {"ts": 1769499060000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 485.9, "quote_volume": 120.17674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499120000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 1689.5, "quote_volume": 417.6326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499180000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 559.6, "quote_volume": 138.13611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499240000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 3271.2, "quote_volume": 806.96831, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499300000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2468, "volume": 900.9, "quote_volume": 222.32316, "trades": 4, "taker_buy_volume": 356.0, "taker_buy_quote": 87.8964}, {"ts": 1769499360000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 921.9, "quote_volume": 227.58399, "trades": 4, "taker_buy_volume": 590.7, "taker_buy_quote": 145.84383}, {"ts": 1769499420000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 1373.5, "quote_volume": 339.05068, "trades": 6, "taker_buy_volume": 708.8, "taker_buy_quote": 175.00272}, {"ts": 1769499480000, "open": 0.2466, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 1337.7, "quote_volume": 329.75934, "trades": 7, "taker_buy_volume": 238.8, "taker_buy_quote": 58.91196}, {"ts": 1769499540000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 399.0, "quote_volume": 98.33152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499600000, "open": 0.2465, "high": 0.2472, "low": 0.2465, "close": 0.247, "volume": 4155.2, "quote_volume": 1026.13055, "trades": 16, "taker_buy_volume": 3710.1, "taker_buy_quote": 916.2802}, {"ts": 1769499660000, "open": 0.2471, "high": 0.2471, "low": 0.2469, "close": 0.2469, "volume": 431.9, "quote_volume": 106.69483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499720000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 478.2, "quote_volume": 118.06758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499780000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 451.4, "quote_volume": 111.47313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499840000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 305.8, "quote_volume": 75.50202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499900000, "open": 0.2469, "high": 0.2469, "low": 0.2464, "close": 0.2464, "volume": 3204.4, "quote_volume": 790.3883, "trades": 11, "taker_buy_volume": 408.0, "taker_buy_quote": 100.7352}, {"ts": 1769499960000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 851.5, "quote_volume": 209.87747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500020000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 682.5, "quote_volume": 168.15832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500080000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 370.3, "quote_volume": 91.18274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500140000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 361.0, "quote_volume": 88.8782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500200000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 466.3, "quote_volume": 114.75643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500260000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 593.1, "quote_volume": 145.96191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500320000, "open": 0.2463, "high": 0.2463, "low": 0.246, "close": 0.246, "volume": 4250.5, "quote_volume": 1046.08158, "trades": 23, "taker_buy_volume": 1166.7, "taker_buy_quote": 287.3292}, {"ts": 1769500380000, "open": 0.2462, "high": 0.2463, "low": 0.246, "close": 0.246, "volume": 2877.6, "quote_volume": 708.1704, "trades": 22, "taker_buy_volume": 936.0, "taker_buy_quote": 230.48955}, {"ts": 1769500440000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 808.2, "quote_volume": 198.84997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500500000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 636.7, "quote_volume": 156.66404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500560000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.2462, "volume": 3179.6, "quote_volume": 782.66649, "trades": 7, "taker_buy_volume": 2660.7, "taker_buy_quote": 655.01709}, {"ts": 1769500620000, "open": 0.2462, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 856.7, "quote_volume": 210.86956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500680000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 647.1, "quote_volume": 159.1866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500740000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 501.3, "quote_volume": 123.36993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500800000, "open": 0.2462, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 2851.6, "quote_volume": 702.39793, "trades": 11, "taker_buy_volume": 2154.0, "taker_buy_quote": 530.60379}, {"ts": 1769500860000, "open": 0.2462, "high": 0.2465, "low": 0.2462, "close": 0.2463, "volume": 798.5, "quote_volume": 196.66444, "trades": 5, "taker_buy_volume": 174.8, "taker_buy_quote": 43.07463}, {"ts": 1769500920000, "open": 0.2464, "high": 0.2464, "low": 0.2462, "close": 0.2462, "volume": 352.8, "quote_volume": 86.88128, "trades": 2, "taker_buy_volume": 109.6, "taker_buy_quote": 27.00544}, {"ts": 1769500980000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 405.8, "quote_volume": 99.89031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501040000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 641.9, "quote_volume": 157.97159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501100000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 160.0, "quote_volume": 39.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501160000, "open": 0.2463, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 476.8, "quote_volume": 117.43309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501220000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 719.9, "quote_volume": 177.22412, "trades": 4, "taker_buy_volume": 278.5, "taker_buy_quote": 68.5667}, {"ts": 1769501280000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 493.8, "quote_volume": 121.52418, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501340000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 587.2, "quote_volume": 144.50992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501400000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 2014.2, "quote_volume": 495.59279, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501460000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 1498.3, "quote_volume": 368.72022, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501520000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 459.8, "quote_volume": 113.14082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501580000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 427.5, "quote_volume": 105.18597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501640000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 336.2, "quote_volume": 82.73148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501700000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 431.2, "quote_volume": 106.11832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501760000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 2061.7, "quote_volume": 507.38437, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501820000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 774.0, "quote_volume": 190.45571, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501880000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 666.0, "quote_volume": 163.98354, "trades": 6, "taker_buy_volume": 404.7, "taker_buy_quote": 99.67761}, {"ts": 1769501940000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 317.1, "quote_volume": 78.02772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502000000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 613.2, "quote_volume": 150.89445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502060000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 1128.5, "quote_volume": 277.65825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502120000, "open": 0.2461, "high": 0.2465, "low": 0.246, "close": 0.2463, "volume": 17033.7, "quote_volume": 4196.25174, "trades": 35, "taker_buy_volume": 10655.0, "taker_buy_quote": 2625.21104}, {"ts": 1769502180000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 446.8, "quote_volume": 110.07097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502240000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 215.6, "quote_volume": 53.10228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502300000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 1626.4, "quote_volume": 400.58232, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502360000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 467.2, "quote_volume": 114.97792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502420000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 418.3, "quote_volume": 102.94363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502480000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 881.8, "quote_volume": 217.10548, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 116.37675}, {"ts": 1769502540000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 960.5, "quote_volume": 236.53509, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 116.37675}, {"ts": 1769502600000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 774.5, "quote_volume": 190.72915, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 116.37675}, {"ts": 1769502660000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 554.2, "quote_volume": 136.38862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502720000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2462, "volume": 2066.8, "quote_volume": 508.85391, "trades": 24, "taker_buy_volume": 1643.7, "taker_buy_quote": 404.68669}, {"ts": 1769502780000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 452.6, "quote_volume": 111.39998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502840000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 2284.6, "quote_volume": 562.46852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502900000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 478.0, "quote_volume": 117.67581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502960000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 414.4, "quote_volume": 102.02528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503020000, "open": 0.2462, "high": 0.2466, "low": 0.2462, "close": 0.2465, "volume": 874.4, "quote_volume": 215.52235, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 116.5185}, {"ts": 1769503080000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 1002.9, "quote_volume": 247.17281, "trades": 4, "taker_buy_volume": 582.5, "taker_buy_quote": 143.58625}, {"ts": 1769503140000, "open": 0.2464, "high": 0.2466, "low": 0.2464, "close": 0.2466, "volume": 405.2, "quote_volume": 99.8465, "trades": 19, "taker_buy_volume": 26.1, "taker_buy_quote": 6.43626}, {"ts": 1769503200000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 466.4, "quote_volume": 114.87163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503260000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 437.3, "quote_volume": 107.7232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503320000, "open": 0.2464, "high": 0.2466, "low": 0.2463, "close": 0.2466, "volume": 629.0, "quote_volume": 155.01455, "trades": 4, "taker_buy_volume": 202.7, "taker_buy_quote": 49.98582}, {"ts": 1769503380000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 1499.0, "quote_volume": 369.58985, "trades": 6, "taker_buy_volume": 945.0, "taker_buy_quote": 233.08425}, {"ts": 1769503440000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 1324.8, "quote_volume": 326.80923, "trades": 5, "taker_buy_volume": 945.0, "taker_buy_quote": 233.1315}, {"ts": 1769503500000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 683.3, "quote_volume": 168.49606, "trades": 4, "taker_buy_volume": 278.4, "taker_buy_quote": 68.6256}, {"ts": 1769503560000, "open": 0.2467, "high": 0.2467, "low": 0.2464, "close": 0.2464, "volume": 721.3, "quote_volume": 177.83638, "trades": 4, "taker_buy_volume": 202.7, "taker_buy_quote": 50.00609}, {"ts": 1769503620000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 252.1, "quote_volume": 62.16786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503680000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 487.2, "quote_volume": 120.12392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503740000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 870.9, "quote_volume": 214.70422, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503800000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 595.1, "quote_volume": 146.74494, "trades": 3, "taker_buy_volume": 177.1, "taker_buy_quote": 43.69057}, {"ts": 1769503860000, "open": 0.2467, "high": 0.2473, "low": 0.2467, "close": 0.2473, "volume": 6730.9, "quote_volume": 1662.28883, "trades": 15, "taker_buy_volume": 2492.9, "taker_buy_quote": 615.41514}, {"ts": 1769503920000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2471, "volume": 8570.5, "quote_volume": 2119.40101, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503980000, "open": 0.247, "high": 0.2473, "low": 0.247, "close": 0.2473, "volume": 376.7, "quote_volume": 93.08219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504040000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2471, "volume": 391.2, "quote_volume": 96.70862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504100000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 366.4, "quote_volume": 90.53048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504160000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 494.8, "quote_volume": 122.30178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504220000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 324.8, "quote_volume": 80.29056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504280000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 913.0, "quote_volume": 225.58381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504340000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 483.3, "quote_volume": 119.18178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504400000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 277.5, "quote_volume": 68.4315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504460000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 386.6, "quote_volume": 95.34947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504520000, "open": 0.2463, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 1183.1, "quote_volume": 291.34007, "trades": 7, "taker_buy_volume": 687.2, "taker_buy_quote": 169.22924}, {"ts": 1769504580000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2465, "volume": 1139.0, "quote_volume": 280.75681, "trades": 7, "taker_buy_volume": 752.5, "taker_buy_quote": 185.48456}, {"ts": 1769504640000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 838.8, "quote_volume": 206.7642, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504700000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 190.5, "quote_volume": 46.92015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504760000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 485.8, "quote_volume": 119.62718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504820000, "open": 0.2462, "high": 0.2462, "low": 0.246, "close": 0.2461, "volume": 755.6, "quote_volume": 185.94969, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504880000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 327.4, "quote_volume": 80.55694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504940000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.2462, "volume": 12421.7, "quote_volume": 3056.17388, "trades": 5, "taker_buy_volume": 2178.4, "taker_buy_quote": 536.32208}, {"ts": 1769505000000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505060000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505120000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505180000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505240000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505300000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505360000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 1297.0, "quote_volume": 319.92265, "trades": 4, "taker_buy_volume": 1297.0, "taker_buy_quote": 319.92265}, {"ts": 1769505420000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505480000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505540000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 935.4, "quote_volume": 230.5761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505600000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505660000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 770.1, "quote_volume": 189.79941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505720000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 1501.2, "quote_volume": 369.89568, "trades": 3, "taker_buy_volume": 785.2, "taker_buy_quote": 193.47328}, {"ts": 1769505780000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 2508.5, "quote_volume": 617.83473, "trades": 11, "taker_buy_volume": 2320.8, "taker_buy_quote": 571.61304}, {"ts": 1769505840000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505900000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 472.9, "quote_volume": 116.71168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505960000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506020000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506080000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 81.0, "quote_volume": 19.9827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506140000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 295.0, "quote_volume": 72.7765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506200000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 251.3, "quote_volume": 61.97058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506260000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506320000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506380000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506440000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506500000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506560000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 472.5, "quote_volume": 116.56575, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 116.56575}, {"ts": 1769506620000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 136.8, "quote_volume": 33.77592, "trades": 1, "taker_buy_volume": 136.8, "taker_buy_quote": 33.77592}, {"ts": 1769506680000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506740000, "open": 0.247, "high": 0.2472, "low": 0.247, "close": 0.2472, "volume": 1398.4, "quote_volume": 345.49381, "trades": 3, "taker_buy_volume": 807.8, "taker_buy_quote": 199.5266}, {"ts": 1769506800000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506860000, "open": 0.2472, "high": 0.2476, "low": 0.2472, "close": 0.2476, "volume": 4269.4, "quote_volume": 1055.84257, "trades": 5, "taker_buy_volume": 4045.4, "taker_buy_quote": 1000.38017}, {"ts": 1769506920000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 920.6, "quote_volume": 227.85253, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 116.94375}, {"ts": 1769506980000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507040000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 27.1, "quote_volume": 6.70454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507100000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507160000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507220000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507280000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507340000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 1129.1, "quote_volume": 279.38659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507400000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 714.1, "quote_volume": 176.66834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507460000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507520000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507580000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 1500.0, "quote_volume": 370.95, "trades": 6, "taker_buy_volume": 1027.5, "taker_buy_quote": 254.10075}, {"ts": 1769507640000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507700000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507760000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507820000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507880000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 459.6, "quote_volume": 113.751, "trades": 1, "taker_buy_volume": 459.6, "taker_buy_quote": 113.751}, {"ts": 1769507940000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 290.5, "quote_volume": 71.84065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508000000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 532.1, "quote_volume": 131.49522, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508060000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 2279.4, "quote_volume": 563.23974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508120000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508180000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508240000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508300000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508360000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508420000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508480000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 23.2, "quote_volume": 5.7304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508540000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 336.3, "quote_volume": 83.09973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508600000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 447.5, "quote_volume": 110.5325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508660000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508720000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508780000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 289.9, "quote_volume": 71.66328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508840000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508900000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 342.6, "quote_volume": 84.69072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508960000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 283.9, "quote_volume": 70.20847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509020000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 430.8, "quote_volume": 106.57992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509080000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 7906.3, "quote_volume": 1954.70159, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509140000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509200000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509260000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509320000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509380000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509440000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 226.0, "quote_volume": 55.8672, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 55.8672}, {"ts": 1769509500000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 404.7, "quote_volume": 99.9609, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509560000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 2611.8, "quote_volume": 646.44309, "trades": 4, "taker_buy_volume": 2404.3, "taker_buy_quote": 595.08684}, {"ts": 1769509620000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 787.6, "quote_volume": 195.14627, "trades": 4, "taker_buy_volume": 525.0, "taker_buy_quote": 130.10025}, {"ts": 1769509680000, "open": 0.2477, "high": 0.2487, "low": 0.2476, "close": 0.2483, "volume": 25900.5, "quote_volume": 6427.69602, "trades": 38, "taker_buy_volume": 20342.2, "taker_buy_quote": 5049.38929}, {"ts": 1769509740000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 1773.4, "quote_volume": 439.85045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509800000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509860000, "open": 0.248, "high": 0.248, "low": 0.2476, "close": 0.2476, "volume": 4027.0, "quote_volume": 997.82195, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509920000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509980000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 4593.5, "quote_volume": 1137.65657, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510040000, "open": 0.2482, "high": 0.2482, "low": 0.2477, "close": 0.2477, "volume": 11409.9, "quote_volume": 2830.03106, "trades": 18, "taker_buy_volume": 989.2, "taker_buy_quote": 245.51944}, {"ts": 1769510100000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 526.4, "quote_volume": 130.49456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510160000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 893.2, "quote_volume": 221.2526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510220000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510280000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510340000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510400000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510460000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510520000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510580000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 168.3, "quote_volume": 41.68791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510640000, "open": 0.2477, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 1427.3, "quote_volume": 353.71914, "trades": 13, "taker_buy_volume": 480.2, "taker_buy_quote": 119.00605}, {"ts": 1769510700000, "open": 0.2478, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 3081.1, "quote_volume": 763.60814, "trades": 17, "taker_buy_volume": 1703.7, "taker_buy_quote": 422.2172}, {"ts": 1769510760000, "open": 0.2479, "high": 0.2481, "low": 0.2476, "close": 0.2478, "volume": 4799.8, "quote_volume": 1188.87941, "trades": 15, "taker_buy_volume": 681.9, "taker_buy_quote": 168.9796}, {"ts": 1769510820000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 554.7, "quote_volume": 137.32013, "trades": 4, "taker_buy_volume": 278.5, "taker_buy_quote": 68.9566}, {"ts": 1769510880000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510940000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 2000.0, "quote_volume": 494.93885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511000000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511060000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 794.3, "quote_volume": 196.50982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511120000, "open": 0.247, "high": 0.247, "low": 0.2467, "close": 0.2467, "volume": 1276.3, "quote_volume": 315.12451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511180000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 2580.7, "quote_volume": 636.63841, "trades": 2, "taker_buy_volume": 2580.7, "taker_buy_quote": 636.63841}, {"ts": 1769511240000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 97.0, "quote_volume": 23.9493, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 23.9493}, {"ts": 1769511300000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511360000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511420000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511480000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511540000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 2000.0, "quote_volume": 493.03099, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511600000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 18293.9, "quote_volume": 4506.42412, "trades": 13, "taker_buy_volume": 2882.0, "taker_buy_quote": 709.8366}, {"ts": 1769511660000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511720000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 435.8, "quote_volume": 107.33754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511780000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511840000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511900000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511960000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512020000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512080000, "open": 0.2463, "high": 0.2463, "low": 0.2458, "close": 0.246, "volume": 67951.8, "quote_volume": 16728.73188, "trades": 28, "taker_buy_volume": 1860.8, "taker_buy_quote": 457.7568}, {"ts": 1769512140000, "open": 0.2461, "high": 0.2461, "low": 0.2455, "close": 0.2455, "volume": 2100.8, "quote_volume": 516.39236, "trades": 7, "taker_buy_volume": 229.5, "taker_buy_quote": 56.47995}, {"ts": 1769512200000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2457, "volume": 1955.1, "quote_volume": 479.93762, "trades": 6, "taker_buy_volume": 1955.1, "taker_buy_quote": 479.93762}, {"ts": 1769512260000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512320000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 1571.4, "quote_volume": 385.62156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512380000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512440000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512500000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 89.6, "quote_volume": 21.9968, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 21.9968}, {"ts": 1769512560000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512620000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512680000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512740000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 2885.2, "quote_volume": 707.50073, "trades": 4, "taker_buy_volume": 1915.8, "taker_buy_quote": 469.75416}, {"ts": 1769512800000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512860000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512920000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512980000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 472.5, "quote_volume": 115.857, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 115.857}, {"ts": 1769513040000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513100000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513160000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513220000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513280000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513340000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513400000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513460000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513520000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513580000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513640000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513700000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 37.9, "quote_volume": 9.29308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513760000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513820000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 472.5, "quote_volume": 115.857, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 115.857}, {"ts": 1769513880000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513940000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514000000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 80.8, "quote_volume": 19.80408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514060000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 349.7, "quote_volume": 85.71147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514120000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514180000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514240000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514300000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514360000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514420000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514480000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514540000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514600000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514660000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514720000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 30.0, "quote_volume": 7.356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514780000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514840000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 3096.3, "quote_volume": 759.9999, "trades": 5, "taker_buy_volume": 3096.3, "taker_buy_quote": 759.9999}, {"ts": 1769514900000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 1076.1, "quote_volume": 264.39777, "trades": 4, "taker_buy_volume": 1076.1, "taker_buy_quote": 264.39777}, {"ts": 1769514960000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 40.7, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 9.99999}, {"ts": 1769515020000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515080000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515140000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515200000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515260000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 53.2, "quote_volume": 13.05528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515320000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 248.8, "quote_volume": 61.05552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515380000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515440000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515500000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515560000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 30.0, "quote_volume": 7.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515620000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 250.6, "quote_volume": 61.6476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515680000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 472.5, "quote_volume": 116.28225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515740000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515800000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515860000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 296.2, "quote_volume": 72.89482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515920000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515980000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516040000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516100000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 336.2, "quote_volume": 82.77244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516160000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 335.6, "quote_volume": 82.69184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516220000, "open": 0.2465, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 340.5, "quote_volume": 83.8711, "trades": 3, "taker_buy_volume": 278.5, "taker_buy_quote": 68.59455}, {"ts": 1769516280000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516340000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516400000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516460000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516520000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 202.8, "quote_volume": 50.03076, "trades": 1, "taker_buy_volume": 202.8, "taker_buy_quote": 50.03076}, {"ts": 1769516580000, "open": 0.2467, "high": 0.2468, "low": 0.2467, "close": 0.2468, "volume": 2773.5, "quote_volume": 684.42558, "trades": 7, "taker_buy_volume": 2773.5, "taker_buy_quote": 684.42558}, {"ts": 1769516640000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 632.4, "quote_volume": 156.09231, "trades": 2, "taker_buy_volume": 632.4, "taker_buy_quote": 156.09231}, {"ts": 1769516700000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 363.4, "quote_volume": 89.65078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516760000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 54.3, "quote_volume": 13.39038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516820000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516880000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516940000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517000000, "open": 0.2468, "high": 0.2471, "low": 0.2468, "close": 0.2471, "volume": 1531.2, "quote_volume": 378.06981, "trades": 6, "taker_buy_volume": 1168.3, "taker_buy_quote": 288.4698}, {"ts": 1769517060000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 472.5, "quote_volume": 116.7075, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 116.7075}, {"ts": 1769517120000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 368.8, "quote_volume": 91.12753, "trades": 4, "taker_buy_volume": 63.2, "taker_buy_quote": 15.61672}, {"ts": 1769517180000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517240000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517300000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517360000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517420000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 40.5, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517480000, "open": 0.2468, "high": 0.247, "low": 0.2468, "close": 0.247, "volume": 741.9, "quote_volume": 183.1936, "trades": 4, "taker_buy_volume": 705.7, "taker_buy_quote": 174.2522}, {"ts": 1769517540000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517600000, "open": 0.247, "high": 0.247, "low": 0.2464, "close": 0.2464, "volume": 5192.3, "quote_volume": 1280.52935, "trades": 8, "taker_buy_volume": 278.5, "taker_buy_quote": 68.6224}, {"ts": 1769517660000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 1053.2, "quote_volume": 259.6138, "trades": 1, "taker_buy_volume": 1053.2, "taker_buy_quote": 259.6138}, {"ts": 1769517720000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 472.5, "quote_volume": 116.5185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517780000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 243.6, "quote_volume": 60.09206, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 50.0801}, {"ts": 1769517840000, "open": 0.2463, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 628.2, "quote_volume": 154.72566, "trades": 6, "taker_buy_volume": 481.5, "taker_buy_quote": 118.5859}, {"ts": 1769517900000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517960000, "open": 0.2462, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 10072.2, "quote_volume": 2478.69887, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518020000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 435.2, "quote_volume": 106.97216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518080000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 1437.9, "quote_volume": 353.54533, "trades": 7, "taker_buy_volume": 1437.9, "taker_buy_quote": 353.54533}, {"ts": 1769518140000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518200000, "open": 0.246, "high": 0.2466, "low": 0.246, "close": 0.2466, "volume": 1001.5, "quote_volume": 246.6102, "trades": 3, "taker_buy_volume": 802.3, "taker_buy_quote": 197.48748}, {"ts": 1769518260000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518320000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 40.5, "quote_volume": 9.9873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518380000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518440000, "open": 0.2467, "high": 0.247, "low": 0.2467, "close": 0.247, "volume": 4831.1, "quote_volume": 1192.16435, "trades": 6, "taker_buy_volume": 4831.1, "taker_buy_quote": 1192.16435}, {"ts": 1769518500000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518560000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 85.0, "quote_volume": 20.961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518620000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 590.5, "quote_volume": 145.7354, "trades": 3, "taker_buy_volume": 590.5, "taker_buy_quote": 145.7354}, {"ts": 1769518680000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518740000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 412.2, "quote_volume": 101.77218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518800000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518860000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 310.8, "quote_volume": 76.7676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518920000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518980000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519040000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.2468, "volume": 560.6, "quote_volume": 138.45058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519100000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519160000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519220000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519280000, "open": 0.2469, "high": 0.247, "low": 0.2467, "close": 0.2467, "volume": 1212.9, "quote_volume": 299.44337, "trades": 7, "taker_buy_volume": 472.5, "taker_buy_quote": 116.7075}, {"ts": 1769519340000, "open": 0.2467, "high": 0.2468, "low": 0.2464, "close": 0.2465, "volume": 1916.5, "quote_volume": 472.56418, "trades": 11, "taker_buy_volume": 987.6, "taker_buy_quote": 243.51672}, {"ts": 1769519400000, "open": 0.2468, "high": 0.2469, "low": 0.2466, "close": 0.2467, "volume": 1328.4, "quote_volume": 327.82668, "trades": 6, "taker_buy_volume": 481.4, "taker_buy_quote": 118.77405}, {"ts": 1769519460000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.2468, "volume": 715.6, "quote_volume": 176.61818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519520000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519580000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 32.6, "quote_volume": 8.04894, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 8.04894}, {"ts": 1769519640000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 64.8, "quote_volume": 15.98616, "trades": 2, "taker_buy_volume": 64.8, "taker_buy_quote": 15.98616}, {"ts": 1769519700000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 62.5, "quote_volume": 15.41875, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 15.41875}, {"ts": 1769519760000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 609.4, "quote_volume": 150.2171, "trades": 3, "taker_buy_volume": 609.4, "taker_buy_quote": 150.2171}, {"ts": 1769519820000, "open": 0.2463, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 1290.2, "quote_volume": 317.76934, "trades": 5, "taker_buy_volume": 36.5, "taker_buy_quote": 8.9936}, {"ts": 1769519880000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 63.2, "quote_volume": 15.57248, "trades": 2, "taker_buy_volume": 63.2, "taker_buy_quote": 15.57248}, {"ts": 1769519940000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 26.6, "quote_volume": 6.55424, "trades": 1, "taker_buy_volume": 26.6, "taker_buy_quote": 6.55424}, {"ts": 1769520000000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 57.8, "quote_volume": 14.24192, "trades": 2, "taker_buy_volume": 57.8, "taker_buy_quote": 14.24192}, {"ts": 1769520060000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 302.0, "quote_volume": 74.4128, "trades": 4, "taker_buy_volume": 302.0, "taker_buy_quote": 74.4128}, {"ts": 1769520120000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 246.2, "quote_volume": 60.66998, "trades": 4, "taker_buy_volume": 246.2, "taker_buy_quote": 60.66998}, {"ts": 1769520180000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2466, "volume": 661.8, "quote_volume": 163.14009, "trades": 5, "taker_buy_volume": 621.3, "taker_buy_quote": 153.15684}, {"ts": 1769520240000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 256.5, "quote_volume": 63.25826, "trades": 4, "taker_buy_volume": 183.5, "taker_buy_quote": 45.25646}, {"ts": 1769520300000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 61.9, "quote_volume": 15.26454, "trades": 2, "taker_buy_volume": 61.9, "taker_buy_quote": 15.26454}, {"ts": 1769520360000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 246.6, "quote_volume": 60.76508, "trades": 5, "taker_buy_volume": 137.5, "taker_buy_quote": 33.89375}, {"ts": 1769520420000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 140.7, "quote_volume": 34.66362, "trades": 4, "taker_buy_volume": 92.1, "taker_buy_quote": 22.69344}, {"ts": 1769520480000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 59.7, "quote_volume": 14.71008, "trades": 2, "taker_buy_volume": 59.7, "taker_buy_quote": 14.71008}, {"ts": 1769520540000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 114.9, "quote_volume": 28.29462, "trades": 3, "taker_buy_volume": 62.4, "taker_buy_quote": 15.36912}, {"ts": 1769520600000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 2412.6, "quote_volume": 593.25834, "trades": 4, "taker_buy_volume": 79.3, "taker_buy_quote": 19.49987}, {"ts": 1769520660000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 182.0, "quote_volume": 44.78614, "trades": 5, "taker_buy_volume": 141.4, "taker_buy_quote": 34.79854}, {"ts": 1769520720000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.2459, "volume": 564.8, "quote_volume": 138.9178, "trades": 9, "taker_buy_volume": 443.0, "taker_buy_quote": 108.955}, {"ts": 1769520780000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 62.9, "quote_volume": 15.47969, "trades": 2, "taker_buy_volume": 62.9, "taker_buy_quote": 15.47969}, {"ts": 1769520840000, "open": 0.2461, "high": 0.2461, "low": 0.2458, "close": 0.246, "volume": 755.0, "quote_volume": 185.70766, "trades": 6, "taker_buy_volume": 543.1, "taker_buy_quote": 133.60966}, {"ts": 1769520900000, "open": 0.2462, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 2296.3, "quote_volume": 565.58137, "trades": 7, "taker_buy_volume": 2042.5, "taker_buy_quote": 503.07043}, {"ts": 1769520960000, "open": 0.2464, "high": 0.2469, "low": 0.2464, "close": 0.2469, "volume": 4821.0, "quote_volume": 1189.17319, "trades": 12, "taker_buy_volume": 4821.0, "taker_buy_quote": 1189.17319}, {"ts": 1769521020000, "open": 0.2469, "high": 0.2472, "low": 0.2469, "close": 0.2471, "volume": 562.5, "quote_volume": 139.00085, "trades": 7, "taker_buy_volume": 246.1, "taker_buy_quote": 60.82653}, {"ts": 1769521080000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 178.0, "quote_volume": 44.02849, "trades": 4, "taker_buy_volume": 178.0, "taker_buy_quote": 44.02849}, {"ts": 1769521140000, "open": 0.2474, "high": 0.2481, "low": 0.2474, "close": 0.2476, "volume": 23296.9, "quote_volume": 5768.81998, "trades": 27, "taker_buy_volume": 22079.4, "taker_buy_quote": 5467.42023}, {"ts": 1769521200000, "open": 0.2479, "high": 0.2479, "low": 0.2474, "close": 0.2477, "volume": 6332.1, "quote_volume": 1567.90942, "trades": 10, "taker_buy_volume": 713.2, "taker_buy_quote": 176.7212}, {"ts": 1769521260000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 495.6, "quote_volume": 122.76012, "trades": 4, "taker_buy_volume": 495.6, "taker_buy_quote": 122.76012}, {"ts": 1769521320000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 566.2, "quote_volume": 140.2058, "trades": 5, "taker_buy_volume": 566.2, "taker_buy_quote": 140.2058}, {"ts": 1769521380000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 336.8, "quote_volume": 83.39951, "trades": 4, "taker_buy_volume": 336.8, "taker_buy_quote": 83.39951}, {"ts": 1769521440000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 461.0, "quote_volume": 114.16299, "trades": 8, "taker_buy_volume": 461.0, "taker_buy_quote": 114.16299}, {"ts": 1769521500000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 262.6, "quote_volume": 65.04602, "trades": 6, "taker_buy_volume": 262.6, "taker_buy_quote": 65.04602}, {"ts": 1769521560000, "open": 0.2477, "high": 0.2479, "low": 0.2473, "close": 0.2479, "volume": 946.0, "quote_volume": 234.11166, "trades": 9, "taker_buy_volume": 241.4, "taker_buy_quote": 59.81683}, {"ts": 1769521620000, "open": 0.2477, "high": 0.2479, "low": 0.2474, "close": 0.2476, "volume": 1061.5, "quote_volume": 262.8816, "trades": 10, "taker_buy_volume": 238.7, "taker_buy_quote": 59.15164}, {"ts": 1769521680000, "open": 0.2476, "high": 0.2476, "low": 0.247, "close": 0.2472, "volume": 2992.8, "quote_volume": 739.58399, "trades": 9, "taker_buy_volume": 251.7, "taker_buy_quote": 62.29896}, {"ts": 1769521740000, "open": 0.247, "high": 0.2472, "low": 0.247, "close": 0.2472, "volume": 347.4, "quote_volume": 85.85656, "trades": 8, "taker_buy_volume": 347.4, "taker_buy_quote": 85.85656}, {"ts": 1769521800000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 265.0, "quote_volume": 65.50458, "trades": 6, "taker_buy_volume": 265.0, "taker_buy_quote": 65.50458}, {"ts": 1769521860000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 502.3, "quote_volume": 124.19294, "trades": 8, "taker_buy_volume": 502.3, "taker_buy_quote": 124.19294}, {"ts": 1769521920000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 301.1, "quote_volume": 74.49545, "trades": 6, "taker_buy_volume": 301.1, "taker_buy_quote": 74.49545}, {"ts": 1769521980000, "open": 0.2475, "high": 0.2478, "low": 0.2475, "close": 0.2478, "volume": 724.8, "quote_volume": 179.5556, "trades": 10, "taker_buy_volume": 699.5, "taker_buy_quote": 173.29385}, {"ts": 1769522040000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 886.2, "quote_volume": 219.59887, "trades": 9, "taker_buy_volume": 212.5, "taker_buy_quote": 52.67875}, {"ts": 1769522100000, "open": 0.248, "high": 0.248, "low": 0.2476, "close": 0.2477, "volume": 1072.5, "quote_volume": 265.70249, "trades": 14, "taker_buy_volume": 343.1, "taker_buy_quote": 85.03894}, {"ts": 1769522160000, "open": 0.2476, "high": 0.2476, "low": 0.2471, "close": 0.2472, "volume": 2475.9, "quote_volume": 612.53983, "trades": 11, "taker_buy_volume": 769.9, "taker_buy_quote": 190.3008}, {"ts": 1769522220000, "open": 0.2472, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 602.1, "quote_volume": 148.82968, "trades": 8, "taker_buy_volume": 363.5, "taker_buy_quote": 89.87162}, {"ts": 1769522280000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 348.0, "quote_volume": 86.0625, "trades": 9, "taker_buy_volume": 348.0, "taker_buy_quote": 86.0625}, {"ts": 1769522340000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 722.6, "quote_volume": 178.67473, "trades": 8, "taker_buy_volume": 368.2, "taker_buy_quote": 91.06705}, {"ts": 1769522400000, "open": 0.2473, "high": 0.2478, "low": 0.2473, "close": 0.2478, "volume": 6373.8, "quote_volume": 1577.55848, "trades": 14, "taker_buy_volume": 6323.8, "taker_buy_quote": 1565.18348}, {"ts": 1769522460000, "open": 0.2475, "high": 0.2483, "low": 0.2475, "close": 0.248, "volume": 1836.0, "quote_volume": 455.35366, "trades": 16, "taker_buy_volume": 1120.7, "taker_buy_quote": 277.98617}, {"ts": 1769522520000, "open": 0.2481, "high": 0.2481, "low": 0.247, "close": 0.247, "volume": 7975.6, "quote_volume": 1974.07912, "trades": 31, "taker_buy_volume": 654.6, "taker_buy_quote": 161.91434}, {"ts": 1769522580000, "open": 0.2471, "high": 0.2474, "low": 0.2471, "close": 0.2474, "volume": 734.7, "quote_volume": 181.57106, "trades": 11, "taker_buy_volume": 563.5, "taker_buy_quote": 139.26754}, {"ts": 1769522640000, "open": 0.2474, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 1074.2, "quote_volume": 265.80905, "trades": 14, "taker_buy_volume": 1024.2, "taker_buy_quote": 253.44905}, {"ts": 1769522700000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 451.5, "quote_volume": 111.84713, "trades": 6, "taker_buy_volume": 451.5, "taker_buy_quote": 111.84713}, {"ts": 1769522760000, "open": 0.2479, "high": 0.2479, "low": 0.2474, "close": 0.2474, "volume": 1524.9, "quote_volume": 377.47629, "trades": 13, "taker_buy_volume": 501.3, "taker_buy_quote": 124.21475}, {"ts": 1769522820000, "open": 0.2474, "high": 0.2477, "low": 0.247, "close": 0.2477, "volume": 1768.4, "quote_volume": 437.87578, "trades": 15, "taker_buy_volume": 1695.0, "taker_buy_quote": 419.72578}, {"ts": 1769522880000, "open": 0.2479, "high": 0.248, "low": 0.2476, "close": 0.2477, "volume": 1037.6, "quote_volume": 257.06594, "trades": 11, "taker_buy_volume": 318.2, "taker_buy_quote": 78.8979}, {"ts": 1769522940000, "open": 0.248, "high": 0.2483, "low": 0.2478, "close": 0.2482, "volume": 576.8, "quote_volume": 143.05137, "trades": 8, "taker_buy_volume": 368.8, "taker_buy_quote": 91.50897}, {"ts": 1769523000000, "open": 0.2479, "high": 0.2485, "low": 0.2479, "close": 0.2482, "volume": 644.4, "quote_volume": 159.96015, "trades": 8, "taker_buy_volume": 311.7, "taker_buy_quote": 77.40576}, {"ts": 1769523060000, "open": 0.2484, "high": 0.2489, "low": 0.2481, "close": 0.2486, "volume": 2785.9, "quote_volume": 692.01438, "trades": 24, "taker_buy_volume": 959.7, "taker_buy_quote": 238.42732}, {"ts": 1769523120000, "open": 0.2487, "high": 0.2488, "low": 0.2484, "close": 0.2486, "volume": 3135.2, "quote_volume": 779.32275, "trades": 17, "taker_buy_volume": 879.8, "taker_buy_quote": 218.718}, {"ts": 1769523180000, "open": 0.2488, "high": 0.249, "low": 0.2487, "close": 0.2489, "volume": 1082.0, "quote_volume": 269.19092, "trades": 16, "taker_buy_volume": 529.0, "taker_buy_quote": 131.64376}, {"ts": 1769523240000, "open": 0.2488, "high": 0.2488, "low": 0.2483, "close": 0.2485, "volume": 5749.2, "quote_volume": 1428.76207, "trades": 20, "taker_buy_volume": 531.2, "taker_buy_quote": 132.10145}, {"ts": 1769523300000, "open": 0.2485, "high": 0.2492, "low": 0.2485, "close": 0.2492, "volume": 1115.0, "quote_volume": 277.26047, "trades": 9, "taker_buy_volume": 467.5, "taker_buy_quote": 116.32334}, {"ts": 1769523360000, "open": 0.2493, "high": 0.2493, "low": 0.2487, "close": 0.2491, "volume": 903.8, "quote_volume": 225.00413, "trades": 8, "taker_buy_volume": 389.6, "taker_buy_quote": 97.08693}, {"ts": 1769523420000, "open": 0.2488, "high": 0.249, "low": 0.2481, "close": 0.2481, "volume": 5403.8, "quote_volume": 1344.1083, "trades": 11, "taker_buy_volume": 335.1, "taker_buy_quote": 83.3497}, {"ts": 1769523480000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 334.7, "quote_volume": 83.13948, "trades": 4, "taker_buy_volume": 334.7, "taker_buy_quote": 83.13948}, {"ts": 1769523540000, "open": 0.2484, "high": 0.2485, "low": 0.2482, "close": 0.2484, "volume": 363.5, "quote_volume": 90.26436, "trades": 7, "taker_buy_volume": 206.5, "taker_buy_quote": 51.29696}, {"ts": 1769523600000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 301.9, "quote_volume": 75.01353, "trades": 4, "taker_buy_volume": 301.9, "taker_buy_quote": 75.01353}, {"ts": 1769523660000, "open": 0.2487, "high": 0.2492, "low": 0.2487, "close": 0.2491, "volume": 6269.3, "quote_volume": 1560.64739, "trades": 13, "taker_buy_volume": 5796.8, "taker_buy_quote": 1442.99489}, {"ts": 1769523720000, "open": 0.2491, "high": 0.2495, "low": 0.249, "close": 0.2492, "volume": 9531.3, "quote_volume": 2376.5326, "trades": 23, "taker_buy_volume": 8996.2, "taker_buy_quote": 2243.28412}, {"ts": 1769523780000, "open": 0.2492, "high": 0.2494, "low": 0.2488, "close": 0.2488, "volume": 1215.5, "quote_volume": 302.72722, "trades": 8, "taker_buy_volume": 358.1, "taker_buy_quote": 89.21318}, {"ts": 1769523840000, "open": 0.2488, "high": 0.2493, "low": 0.2487, "close": 0.249, "volume": 1069.9, "quote_volume": 266.37101, "trades": 10, "taker_buy_volume": 451.1, "taker_buy_quote": 112.36598}, {"ts": 1769523900000, "open": 0.2493, "high": 0.2494, "low": 0.2491, "close": 0.2494, "volume": 372.3, "quote_volume": 92.8113, "trades": 5, "taker_buy_volume": 288.9, "taker_buy_quote": 72.03636}, {"ts": 1769523960000, "open": 0.2494, "high": 0.2497, "low": 0.2491, "close": 0.2493, "volume": 1016.8, "quote_volume": 253.51632, "trades": 8, "taker_buy_volume": 352.6, "taker_buy_quote": 87.96435}, {"ts": 1769524020000, "open": 0.2493, "high": 0.2496, "low": 0.2491, "close": 0.2491, "volume": 1445.3, "quote_volume": 360.35691, "trades": 13, "taker_buy_volume": 573.7, "taker_buy_quote": 143.15325}, {"ts": 1769524080000, "open": 0.2493, "high": 0.2493, "low": 0.249, "close": 0.2493, "volume": 1148.7, "quote_volume": 286.20451, "trades": 10, "taker_buy_volume": 375.7, "taker_buy_quote": 93.65378}, {"ts": 1769524140000, "open": 0.2493, "high": 0.2493, "low": 0.2489, "close": 0.2491, "volume": 1163.7, "quote_volume": 289.84273, "trades": 6, "taker_buy_volume": 196.2, "taker_buy_quote": 48.88572}, {"ts": 1769524200000, "open": 0.2491, "high": 0.2493, "low": 0.2486, "close": 0.2493, "volume": 945.8, "quote_volume": 235.35102, "trades": 6, "taker_buy_volume": 264.6, "taker_buy_quote": 65.9157}, {"ts": 1769524260000, "open": 0.2493, "high": 0.2494, "low": 0.2488, "close": 0.2489, "volume": 1721.1, "quote_volume": 428.59587, "trades": 10, "taker_buy_volume": 335.7, "taker_buy_quote": 83.69634}, {"ts": 1769524320000, "open": 0.2493, "high": 0.2493, "low": 0.2488, "close": 0.2488, "volume": 1153.6, "quote_volume": 287.2273, "trades": 8, "taker_buy_volume": 232.3, "taker_buy_quote": 57.88912}, {"ts": 1769524380000, "open": 0.2493, "high": 0.2493, "low": 0.2489, "close": 0.2489, "volume": 694.8, "quote_volume": 173.01417, "trades": 7, "taker_buy_volume": 231.8, "taker_buy_quote": 57.77347}, {"ts": 1769524440000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 2308.0, "quote_volume": 574.12463, "trades": 10, "taker_buy_volume": 303.6, "taker_buy_quote": 75.51552}, {"ts": 1769524500000, "open": 0.2483, "high": 0.2486, "low": 0.248, "close": 0.2486, "volume": 3080.5, "quote_volume": 764.54135, "trades": 21, "taker_buy_volume": 537.4, "taker_buy_quote": 133.50998}, {"ts": 1769524560000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 157.3, "quote_volume": 39.10478, "trades": 2, "taker_buy_volume": 157.3, "taker_buy_quote": 39.10478}, {"ts": 1769524620000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2482, "volume": 579.1, "quote_volume": 143.76914, "trades": 4, "taker_buy_volume": 139.4, "taker_buy_quote": 34.6356}, {"ts": 1769524680000, "open": 0.2481, "high": 0.2482, "low": 0.2473, "close": 0.2473, "volume": 26034.1, "quote_volume": 6455.62794, "trades": 18, "taker_buy_volume": 32.5, "taker_buy_quote": 8.0405}, {"ts": 1769524740000, "open": 0.2476, "high": 0.248, "low": 0.2476, "close": 0.2477, "volume": 2971.0, "quote_volume": 736.11528, "trades": 14, "taker_buy_volume": 1463.1, "taker_buy_quote": 362.56649}, {"ts": 1769524800000, "open": 0.2478, "high": 0.2485, "low": 0.2477, "close": 0.2478, "volume": 16266.6, "quote_volume": 4034.15411, "trades": 22, "taker_buy_volume": 14083.3, "taker_buy_quote": 3493.07742}, {"ts": 1769524860000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 24.2, "quote_volume": 5.98708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524920000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 2792.8, "quote_volume": 690.70427, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524980000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 1296.2, "quote_volume": 320.85675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525040000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525100000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525160000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 953.7, "quote_volume": 235.85001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525220000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 65.3, "quote_volume": 16.14216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525280000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 100.1, "quote_volume": 24.71469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525340000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 364.3, "quote_volume": 90.04722, "trades": 2, "taker_buy_volume": 364.3, "taker_buy_quote": 90.04722}, {"ts": 1769525400000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525460000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525520000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2466, "volume": 2263.3, "quote_volume": 558.07681, "trades": 6, "taker_buy_volume": 333.0, "taker_buy_quote": 82.11366}, {"ts": 1769525580000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 20.2, "quote_volume": 4.98132, "trades": 1, "taker_buy_volume": 20.2, "taker_buy_quote": 4.98132}, {"ts": 1769525640000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525700000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 409.3, "quote_volume": 100.97431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525760000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 1516.8, "quote_volume": 374.04288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525820000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 224.3, "quote_volume": 55.33481, "trades": 1, "taker_buy_volume": 224.3, "taker_buy_quote": 55.33481}, {"ts": 1769525880000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525940000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526000000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 287.7, "quote_volume": 70.91805, "trades": 1, "taker_buy_volume": 287.7, "taker_buy_quote": 70.91805}, {"ts": 1769526060000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 302.1, "quote_volume": 74.49355, "trades": 6, "taker_buy_volume": 302.1, "taker_buy_quote": 74.49355}, {"ts": 1769526120000, "open": 0.2467, "high": 0.2469, "low": 0.2467, "close": 0.2468, "volume": 6600.8, "quote_volume": 1629.00862, "trades": 16, "taker_buy_volume": 3854.8, "taker_buy_quote": 951.52317}, {"ts": 1769526180000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526240000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526300000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526360000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526420000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 24.8, "quote_volume": 6.11568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526480000, "open": 0.2469, "high": 0.2472, "low": 0.2469, "close": 0.2472, "volume": 3700.4, "quote_volume": 914.71941, "trades": 3, "taker_buy_volume": 537.4, "taker_buy_quote": 132.82581}, {"ts": 1769526540000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526600000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526660000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526720000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526780000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 1321.7, "quote_volume": 327.12075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526840000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526900000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526960000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527020000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527080000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527140000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527200000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527260000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 256.0, "quote_volume": 63.43382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527320000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527380000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527440000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527500000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527560000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 216.0, "quote_volume": 53.5032, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 53.5032}, {"ts": 1769527620000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 47.8, "quote_volume": 11.83528, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 11.83528}, {"ts": 1769527680000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527740000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 1153.7, "quote_volume": 285.14739, "trades": 4, "taker_buy_volume": 1153.7, "taker_buy_quote": 285.14739}, {"ts": 1769527800000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1940.4, "quote_volume": 479.2788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527860000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527920000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527980000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528040000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528100000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528160000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528220000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 472.5, "quote_volume": 116.8965, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 116.8965}, {"ts": 1769528280000, "open": 0.2472, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 179.7, "quote_volume": 44.4612, "trades": 2, "taker_buy_volume": 131.2, "taker_buy_quote": 32.472}, {"ts": 1769528340000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 121.3, "quote_volume": 30.02175, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 30.02175}, {"ts": 1769528400000, "open": 0.2478, "high": 0.2487, "low": 0.2478, "close": 0.2482, "volume": 9751.4, "quote_volume": 2421.21211, "trades": 28, "taker_buy_volume": 4300.5, "taker_buy_quote": 1067.96694}, {"ts": 1769528460000, "open": 0.2482, "high": 0.2485, "low": 0.2481, "close": 0.2481, "volume": 2198.0, "quote_volume": 545.66073, "trades": 18, "taker_buy_volume": 533.7, "taker_buy_quote": 132.57591}, {"ts": 1769528520000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2481, "volume": 963.1, "quote_volume": 239.02353, "trades": 5, "taker_buy_volume": 103.9, "taker_buy_quote": 25.80876}, {"ts": 1769528580000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528640000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528700000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528760000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 709.1, "quote_volume": 176.11678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528820000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528880000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528940000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 302.4, "quote_volume": 75.23712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529000000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 323.8, "quote_volume": 80.52655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529060000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529120000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 610.3, "quote_volume": 151.76783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529180000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2488, "volume": 940.2, "quote_volume": 233.89211, "trades": 7, "taker_buy_volume": 618.8, "taker_buy_quote": 153.94969}, {"ts": 1769529240000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529300000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1515.3, "quote_volume": 377.3097, "trades": 3, "taker_buy_volume": 1515.3, "taker_buy_quote": 377.3097}, {"ts": 1769529360000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529420000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 30.9, "quote_volume": 7.69101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529480000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529540000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 49.8, "quote_volume": 12.39522, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 12.39522}, {"ts": 1769529600000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 1460.2, "quote_volume": 363.80674, "trades": 7, "taker_buy_volume": 1460.2, "taker_buy_quote": 363.80674}, {"ts": 1769529660000, "open": 0.2491, "high": 0.2493, "low": 0.249, "close": 0.2493, "volume": 4745.9, "quote_volume": 1182.59541, "trades": 14, "taker_buy_volume": 4705.8, "taker_buy_quote": 1172.60249}, {"ts": 1769529720000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 1302.8, "quote_volume": 324.60101, "trades": 7, "taker_buy_volume": 992.5, "taker_buy_quote": 247.279}, {"ts": 1769529780000, "open": 0.2495, "high": 0.2497, "low": 0.2493, "close": 0.2494, "volume": 79714.8, "quote_volume": 19892.72536, "trades": 31, "taker_buy_volume": 52515.7, "taker_buy_quote": 13102.73078}, {"ts": 1769529840000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 559.4, "quote_volume": 139.39871, "trades": 4, "taker_buy_volume": 479.2, "taker_buy_quote": 119.40886}, {"ts": 1769529900000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 1034.0, "quote_volume": 257.78846, "trades": 10, "taker_buy_volume": 833.5, "taker_buy_quote": 207.78376}, {"ts": 1769529960000, "open": 0.2491, "high": 0.2498, "low": 0.2491, "close": 0.2495, "volume": 12334.3, "quote_volume": 3073.95567, "trades": 22, "taker_buy_volume": 9919.4, "taker_buy_quote": 2471.52002}, {"ts": 1769530020000, "open": 0.2493, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 464.3, "quote_volume": 115.81011, "trades": 4, "taker_buy_volume": 200.4, "taker_buy_quote": 50.01984}, {"ts": 1769530080000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 116.2, "quote_volume": 28.96866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530140000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 40.0, "quote_volume": 9.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530200000, "open": 0.2497, "high": 0.25, "low": 0.2495, "close": 0.2499, "volume": 9839.5, "quote_volume": 2457.6736, "trades": 21, "taker_buy_volume": 4009.6, "taker_buy_quote": 1001.87103}, {"ts": 1769530260000, "open": 0.2497, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 2070.9, "quote_volume": 517.06731, "trades": 21, "taker_buy_volume": 354.2, "taker_buy_quote": 88.44374}, {"ts": 1769530320000, "open": 0.2498, "high": 0.2498, "low": 0.2495, "close": 0.2495, "volume": 2077.5, "quote_volume": 518.51122, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530380000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530440000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 1633.2, "quote_volume": 407.89168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530500000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 40.0, "quote_volume": 9.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530560000, "open": 0.25, "high": 0.2502, "low": 0.25, "close": 0.25, "volume": 1133.5, "quote_volume": 283.51675, "trades": 6, "taker_buy_volume": 508.8, "taker_buy_quote": 127.2945}, {"ts": 1769530620000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 5304.0, "quote_volume": 1325.55556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530680000, "open": 0.2498, "high": 0.2498, "low": 0.2494, "close": 0.2495, "volume": 6630.9, "quote_volume": 1654.99171, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530740000, "open": 0.2498, "high": 0.2498, "low": 0.2496, "close": 0.2497, "volume": 747.8, "quote_volume": 186.71792, "trades": 7, "taker_buy_volume": 41.2, "taker_buy_quote": 10.28764}, {"ts": 1769530800000, "open": 0.25, "high": 0.2502, "low": 0.2499, "close": 0.25, "volume": 2879.8, "quote_volume": 720.15334, "trades": 7, "taker_buy_volume": 554.4, "taker_buy_quote": 138.65518}, {"ts": 1769530860000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 159.6, "quote_volume": 39.91596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530920000, "open": 0.2501, "high": 0.2506, "low": 0.2499, "close": 0.2504, "volume": 9187.9, "quote_volume": 2301.81237, "trades": 20, "taker_buy_volume": 2218.1, "taker_buy_quote": 555.50179}, {"ts": 1769530980000, "open": 0.2504, "high": 0.2508, "low": 0.2504, "close": 0.2508, "volume": 2902.4, "quote_volume": 727.34944, "trades": 6, "taker_buy_volume": 945.0, "taker_buy_quote": 236.817}, {"ts": 1769531040000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 860.2, "quote_volume": 215.71694, "trades": 4, "taker_buy_volume": 76.0, "taker_buy_quote": 19.0684}, {"ts": 1769531100000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 1525.3, "quote_volume": 382.52307, "trades": 10, "taker_buy_volume": 1104.4, "taker_buy_quote": 276.99946}, {"ts": 1769531160000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 908.7, "quote_volume": 227.92123, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531220000, "open": 0.2509, "high": 0.251, "low": 0.2507, "close": 0.2507, "volume": 759.5, "quote_volume": 190.55089, "trades": 4, "taker_buy_volume": 638.3, "taker_buy_quote": 160.16605}, {"ts": 1769531280000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 163.9, "quote_volume": 41.08479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531340000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 834.2, "quote_volume": 208.79128, "trades": 2, "taker_buy_volume": 372.2, "taker_buy_quote": 93.19888}, {"ts": 1769531400000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531460000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531520000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531580000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 39.8, "quote_volume": 9.98582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531640000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 265.6, "quote_volume": 66.62133, "trades": 3, "taker_buy_volume": 225.8, "taker_buy_quote": 56.63551}, {"ts": 1769531700000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 1824.1, "quote_volume": 457.75203, "trades": 12, "taker_buy_volume": 702.6, "taker_buy_quote": 176.2969}, {"ts": 1769531760000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 438.5, "quote_volume": 109.97978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531820000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531880000, "open": 0.251, "high": 0.2516, "low": 0.251, "close": 0.2512, "volume": 3455.4, "quote_volume": 868.27877, "trades": 18, "taker_buy_volume": 1564.7, "taker_buy_quote": 393.32777}, {"ts": 1769531940000, "open": 0.2512, "high": 0.2516, "low": 0.2512, "close": 0.2515, "volume": 1179.3, "quote_volume": 296.54902, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532000000, "open": 0.2516, "high": 0.2517, "low": 0.2512, "close": 0.2513, "volume": 10986.7, "quote_volume": 2762.16448, "trades": 27, "taker_buy_volume": 1086.6, "taker_buy_quote": 273.4471}, {"ts": 1769532060000, "open": 0.2515, "high": 0.2529, "low": 0.2515, "close": 0.2519, "volume": 74405.2, "quote_volume": 18759.09467, "trades": 100, "taker_buy_volume": 60502.8, "taker_buy_quote": 15257.71771}, {"ts": 1769532120000, "open": 0.2522, "high": 0.253, "low": 0.2522, "close": 0.2526, "volume": 33613.8, "quote_volume": 8493.62196, "trades": 47, "taker_buy_volume": 21190.1, "taker_buy_quote": 5356.03223}, {"ts": 1769532180000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2529, "volume": 856.2, "quote_volume": 216.32346, "trades": 6, "taker_buy_volume": 166.0, "taker_buy_quote": 41.9316}, {"ts": 1769532240000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 27.4, "quote_volume": 6.92672, "trades": 1, "taker_buy_volume": 27.4, "taker_buy_quote": 6.92672}, {"ts": 1769532300000, "open": 0.2526, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 481.9, "quote_volume": 121.70394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532360000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532420000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532480000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532540000, "open": 0.2524, "high": 0.2528, "low": 0.2524, "close": 0.2528, "volume": 3943.6, "quote_volume": 996.67943, "trades": 9, "taker_buy_volume": 3883.7, "taker_buy_quote": 981.56067}, {"ts": 1769532600000, "open": 0.2524, "high": 0.2527, "low": 0.2524, "close": 0.2527, "volume": 178.7, "quote_volume": 45.13949, "trades": 2, "taker_buy_volume": 118.7, "taker_buy_quote": 29.99549}, {"ts": 1769532660000, "open": 0.2523, "high": 0.2523, "low": 0.252, "close": 0.252, "volume": 3172.8, "quote_volume": 799.80758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532720000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 634.3, "quote_volume": 159.8436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532780000, "open": 0.252, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 14588.9, "quote_volume": 3676.39566, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532840000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532900000, "open": 0.2517, "high": 0.2517, "low": 0.2511, "close": 0.2511, "volume": 13104.6, "quote_volume": 3295.16804, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532960000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533020000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 464.0, "quote_volume": 116.6496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533080000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 2330.3, "quote_volume": 584.25346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533140000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533200000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 39.8, "quote_volume": 9.99378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533260000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 290.4, "quote_volume": 72.91944, "trades": 3, "taker_buy_volume": 290.4, "taker_buy_quote": 72.91944}, {"ts": 1769533320000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 298.2, "quote_volume": 74.90784, "trades": 1, "taker_buy_volume": 298.2, "taker_buy_quote": 74.90784}, {"ts": 1769533380000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533440000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533500000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 427.7, "quote_volume": 107.29582, "trades": 3, "taker_buy_volume": 286.6, "taker_buy_quote": 71.90794}, {"ts": 1769533560000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 45.8, "quote_volume": 11.48664, "trades": 2, "taker_buy_volume": 45.8, "taker_buy_quote": 11.48664}, {"ts": 1769533620000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 24.6, "quote_volume": 6.16722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533680000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 62.3, "quote_volume": 15.59992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533740000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 449.3, "quote_volume": 112.45979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533800000, "open": 0.25, "high": 0.25, "low": 0.2496, "close": 0.2499, "volume": 4531.3, "quote_volume": 1132.29992, "trades": 8, "taker_buy_volume": 2832.8, "taker_buy_quote": 707.86392}, {"ts": 1769533860000, "open": 0.2498, "high": 0.2498, "low": 0.2495, "close": 0.2495, "volume": 614.5, "quote_volume": 153.4595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533920000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 945.6, "quote_volume": 235.59627, "trades": 3, "taker_buy_volume": 473.1, "taker_buy_quote": 117.89652}, {"ts": 1769533980000, "open": 0.2491, "high": 0.2494, "low": 0.2491, "close": 0.2494, "volume": 1248.3, "quote_volume": 311.06544, "trades": 4, "taker_buy_volume": 43.4, "taker_buy_quote": 10.82396}, {"ts": 1769534040000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 354.4, "quote_volume": 88.31648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534100000, "open": 0.2487, "high": 0.2487, "low": 0.2484, "close": 0.2485, "volume": 1417.4, "quote_volume": 352.27024, "trades": 4, "taker_buy_volume": 371.2, "taker_buy_quote": 92.31744}, {"ts": 1769534160000, "open": 0.249, "high": 0.249, "low": 0.2487, "close": 0.2487, "volume": 678.4, "quote_volume": 168.76704, "trades": 4, "taker_buy_volume": 163.2, "taker_buy_quote": 40.6368}, {"ts": 1769534220000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 282.7, "quote_volume": 70.22268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534280000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 485.6, "quote_volume": 120.6337, "trades": 3, "taker_buy_volume": 201.2, "taker_buy_quote": 49.9982}, {"ts": 1769534340000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534400000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 20.6, "quote_volume": 5.11086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534460000, "open": 0.248, "high": 0.2484, "low": 0.248, "close": 0.2484, "volume": 3278.0, "quote_volume": 813.07173, "trades": 7, "taker_buy_volume": 201.2, "taker_buy_quote": 49.97808}, {"ts": 1769534520000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534580000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 29444.5, "quote_volume": 7302.33986, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534640000, "open": 0.2485, "high": 0.2488, "low": 0.2485, "close": 0.2488, "volume": 3748.5, "quote_volume": 931.50852, "trades": 5, "taker_buy_volume": 3748.5, "taker_buy_quote": 931.50852}, {"ts": 1769534700000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 40.6, "quote_volume": 10.10534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534760000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 282.3, "quote_volume": 70.34916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534820000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534880000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 1311.0, "quote_volume": 326.88507, "trades": 5, "taker_buy_volume": 1053.6, "taker_buy_quote": 262.71525}, {"ts": 1769534940000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 20.3, "quote_volume": 5.06079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535000000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 358.4, "quote_volume": 89.34912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535060000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 31.9, "quote_volume": 7.95905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535120000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 242.5, "quote_volume": 60.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535180000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 543.7, "quote_volume": 135.65895, "trades": 3, "taker_buy_volume": 201.2, "taker_buy_quote": 50.1994}, {"ts": 1769535240000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535300000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 26.1, "quote_volume": 6.51717, "trades": 1, "taker_buy_volume": 26.1, "taker_buy_quote": 6.51717}, {"ts": 1769535360000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 336.1, "quote_volume": 83.85695, "trades": 1, "taker_buy_volume": 336.1, "taker_buy_quote": 83.85695}, {"ts": 1769535420000, "open": 0.2493, "high": 0.2493, "low": 0.2487, "close": 0.2487, "volume": 2594.9, "quote_volume": 646.12417, "trades": 8, "taker_buy_volume": 533.9, "taker_buy_quote": 132.94724}, {"ts": 1769535480000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 8318.9, "quote_volume": 2066.4652, "trades": 10, "taker_buy_volume": 6081.3, "taker_buy_quote": 1510.59492}, {"ts": 1769535540000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 158.5, "quote_volume": 39.4031, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535600000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535660000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535720000, "open": 0.248, "high": 0.248, "low": 0.2476, "close": 0.2479, "volume": 18086.1, "quote_volume": 4484.97439, "trades": 6, "taker_buy_volume": 121.0, "taker_buy_quote": 29.9959}, {"ts": 1769535780000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 1218.3, "quote_volume": 301.5765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535840000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 354.9, "quote_volume": 87.89041, "trades": 9, "taker_buy_volume": 354.9, "taker_buy_quote": 87.89041}, {"ts": 1769535900000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535960000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536020000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536080000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536140000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536200000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 265.1, "quote_volume": 65.53, "trades": 4, "taker_buy_volume": 158.6, "taker_buy_quote": 39.20592}, {"ts": 1769536260000, "open": 0.2471, "high": 0.2474, "low": 0.2471, "close": 0.2474, "volume": 14423.5, "quote_volume": 3564.16556, "trades": 12, "taker_buy_volume": 12445.1, "taker_buy_quote": 3075.30292}, {"ts": 1769536320000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536380000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536440000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 63.0, "quote_volume": 15.561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536500000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 850.9, "quote_volume": 210.29523, "trades": 2, "taker_buy_volume": 850.9, "taker_buy_quote": 210.29523}, {"ts": 1769536560000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536620000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536680000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536740000, "open": 0.2471, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 1516.7, "quote_volume": 374.7041, "trades": 7, "taker_buy_volume": 278.8, "taker_buy_quote": 68.89151}, {"ts": 1769536800000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 40.4, "quote_volume": 9.9788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536860000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.2471, "volume": 2370.2, "quote_volume": 585.53443, "trades": 6, "taker_buy_volume": 346.0, "taker_buy_quote": 85.50978}, {"ts": 1769536920000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 40.4, "quote_volume": 10.00304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536980000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 1392.0, "quote_volume": 345.1768, "trades": 16, "taker_buy_volume": 1392.0, "taker_buy_quote": 345.1768}, {"ts": 1769537040000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537100000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 287.3, "quote_volume": 71.13548, "trades": 1, "taker_buy_volume": 287.3, "taker_buy_quote": 71.13548}, {"ts": 1769537160000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 2432.2, "quote_volume": 602.4066, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537220000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 26.4, "quote_volume": 6.534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537280000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 354.4, "quote_volume": 87.714, "trades": 1, "taker_buy_volume": 354.4, "taker_buy_quote": 87.714}, {"ts": 1769537340000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537400000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 359.6, "quote_volume": 88.92908, "trades": 1, "taker_buy_volume": 359.6, "taker_buy_quote": 88.92908}, {"ts": 1769537460000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537520000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537580000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 2254.0, "quote_volume": 557.46145, "trades": 4, "taker_buy_volume": 294.8, "taker_buy_quote": 72.90404}, {"ts": 1769537640000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 494.7, "quote_volume": 122.28984, "trades": 2, "taker_buy_volume": 22.2, "taker_buy_quote": 5.48784}, {"ts": 1769537700000, "open": 0.2473, "high": 0.2476, "low": 0.2473, "close": 0.2476, "volume": 2240.7, "quote_volume": 554.55753, "trades": 4, "taker_buy_volume": 2240.7, "taker_buy_quote": 554.55753}, {"ts": 1769537760000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 26.0, "quote_volume": 6.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537820000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 236.3, "quote_volume": 58.48425, "trades": 1, "taker_buy_volume": 236.3, "taker_buy_quote": 58.48425}, {"ts": 1769537880000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 422.5, "quote_volume": 104.68477, "trades": 2, "taker_buy_volume": 422.5, "taker_buy_quote": 104.68477}, {"ts": 1769537940000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538000000, "open": 0.2478, "high": 0.2479, "low": 0.2476, "close": 0.2476, "volume": 2193.8, "quote_volume": 543.7427, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 117.0855}, {"ts": 1769538060000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538120000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538180000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538240000, "open": 0.248, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 1924.3, "quote_volume": 477.41052, "trades": 9, "taker_buy_volume": 1924.3, "taker_buy_quote": 477.41052}, {"ts": 1769538300000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 46.5, "quote_volume": 11.532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538360000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 867.0, "quote_volume": 215.05545, "trades": 2, "taker_buy_volume": 867.0, "taker_buy_quote": 215.05545}, {"ts": 1769538420000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 236.3, "quote_volume": 58.57877, "trades": 1, "taker_buy_volume": 236.3, "taker_buy_quote": 58.57877}, {"ts": 1769538480000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538540000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 392.5, "quote_volume": 97.31637, "trades": 2, "taker_buy_volume": 392.5, "taker_buy_quote": 97.31637}, {"ts": 1769538600000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538660000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 1645.9, "quote_volume": 408.34779, "trades": 3, "taker_buy_volume": 1645.9, "taker_buy_quote": 408.34779}, {"ts": 1769538720000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 2159.7, "quote_volume": 534.573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538780000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538840000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538900000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538960000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539020000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539080000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2476, "volume": 632.7, "quote_volume": 156.66228, "trades": 7, "taker_buy_volume": 593.5, "taker_buy_quote": 146.95636}, {"ts": 1769539140000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539200000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539260000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 2487.0, "quote_volume": 617.2734, "trades": 2, "taker_buy_volume": 2487.0, "taker_buy_quote": 617.2734}, {"ts": 1769539320000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539380000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539440000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539500000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539560000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 2897.0, "quote_volume": 719.83352, "trades": 17, "taker_buy_volume": 2606.4, "taker_buy_quote": 647.59036}, {"ts": 1769539620000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539680000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 1726.0, "quote_volume": 429.34252, "trades": 9, "taker_buy_volume": 1726.0, "taker_buy_quote": 429.34252}, {"ts": 1769539740000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 1287.1, "quote_volume": 320.36624, "trades": 8, "taker_buy_volume": 994.1, "taker_buy_quote": 247.43854}, {"ts": 1769539800000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539860000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 896.9, "quote_volume": 223.3281, "trades": 6, "taker_buy_volume": 896.9, "taker_buy_quote": 223.3281}, {"ts": 1769539920000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.2491, "volume": 3542.1, "quote_volume": 882.3211, "trades": 12, "taker_buy_volume": 1204.5, "taker_buy_quote": 300.02494}, {"ts": 1769539980000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540040000, "open": 0.249, "high": 0.2493, "low": 0.249, "close": 0.2493, "volume": 2741.7, "quote_volume": 683.25362, "trades": 10, "taker_buy_volume": 2741.7, "taker_buy_quote": 683.25362}, {"ts": 1769540100000, "open": 0.2492, "high": 0.2496, "low": 0.2492, "close": 0.2494, "volume": 4013.6, "quote_volume": 1001.36561, "trades": 20, "taker_buy_volume": 3854.7, "taker_buy_quote": 961.75967}, {"ts": 1769540160000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540220000, "open": 0.2497, "high": 0.25, "low": 0.2497, "close": 0.25, "volume": 6791.9, "quote_volume": 1697.10804, "trades": 23, "taker_buy_volume": 6451.9, "taker_buy_quote": 1612.10804}, {"ts": 1769540280000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 2964.3, "quote_volume": 740.77857, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540340000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 234.7, "quote_volume": 58.62806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540400000, "open": 0.2496, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 919.4, "quote_volume": 229.50624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540460000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540520000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 472.5, "quote_volume": 117.88875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540580000, "open": 0.2491, "high": 0.2491, "low": 0.2487, "close": 0.2487, "volume": 1721.7, "quote_volume": 428.53915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540640000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 655.8, "quote_volume": 163.01355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540700000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540760000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540820000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540880000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540940000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 424.7, "quote_volume": 105.66536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541000000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 358.9, "quote_volume": 89.26647, "trades": 3, "taker_buy_volume": 278.5, "taker_buy_quote": 69.26295}, {"ts": 1769541060000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541120000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.2491, "volume": 286.8, "quote_volume": 71.43787, "trades": 2, "taker_buy_volume": 246.7, "taker_buy_quote": 61.45297}, {"ts": 1769541180000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541240000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541300000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541360000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 160.0, "quote_volume": 39.928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541420000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 321.0, "quote_volume": 80.09374, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 80.09374}, {"ts": 1769541480000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541540000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541600000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541660000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541720000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 360.0, "quote_volume": 89.892, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541780000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 472.5, "quote_volume": 117.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541840000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541900000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541960000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 2173.3, "quote_volume": 542.68407, "trades": 4, "taker_buy_volume": 110.6, "taker_buy_quote": 27.62788}, {"ts": 1769542020000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 340.9, "quote_volume": 85.15682, "trades": 2, "taker_buy_volume": 340.9, "taker_buy_quote": 85.15682}, {"ts": 1769542080000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 302.7, "quote_volume": 75.55392, "trades": 2, "taker_buy_volume": 278.5, "taker_buy_quote": 69.5136}, {"ts": 1769542140000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542200000, "open": 0.2499, "high": 0.2507, "low": 0.2499, "close": 0.2503, "volume": 23971.9, "quote_volume": 6003.05261, "trades": 25, "taker_buy_volume": 23516.3, "taker_buy_quote": 5889.01593}, {"ts": 1769542260000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 7683.6, "quote_volume": 1923.17583, "trades": 9, "taker_buy_volume": 496.4, "taker_buy_quote": 124.24892}, {"ts": 1769542320000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 25.1, "quote_volume": 6.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542380000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542440000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542500000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542560000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 39.9, "quote_volume": 9.98697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542620000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542680000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 314.6, "quote_volume": 78.77584, "trades": 3, "taker_buy_volume": 289.8, "taker_buy_quote": 72.56592}, {"ts": 1769542740000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 55.6, "quote_volume": 13.9278, "trades": 2, "taker_buy_volume": 55.6, "taker_buy_quote": 13.9278}, {"ts": 1769542800000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 355.7, "quote_volume": 89.13842, "trades": 2, "taker_buy_volume": 355.7, "taker_buy_quote": 89.13842}, {"ts": 1769542860000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 141.5, "quote_volume": 35.46801, "trades": 4, "taker_buy_volume": 81.1, "taker_buy_quote": 20.33177}, {"ts": 1769542920000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542980000, "open": 0.2508, "high": 0.2511, "low": 0.2508, "close": 0.2511, "volume": 1215.2, "quote_volume": 305.04801, "trades": 8, "taker_buy_volume": 1215.2, "taker_buy_quote": 305.04801}, {"ts": 1769543040000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 1856.3, "quote_volume": 466.44402, "trades": 4, "taker_buy_volume": 495.6, "taker_buy_quote": 124.50011}, {"ts": 1769543100000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543160000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 433.9, "quote_volume": 109.03907, "trades": 3, "taker_buy_volume": 354.4, "taker_buy_quote": 89.06072}, {"ts": 1769543220000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543280000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 318.5, "quote_volume": 80.01118, "trades": 2, "taker_buy_volume": 278.7, "taker_buy_quote": 70.00944}, {"ts": 1769543340000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 2000.0, "quote_volume": 502.4, "trades": 8, "taker_buy_volume": 1920.4, "taker_buy_quote": 482.40448}, {"ts": 1769543400000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 242.4, "quote_volume": 60.91114, "trades": 9, "taker_buy_volume": 116.2, "taker_buy_quote": 29.20106}, {"ts": 1769543460000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 125.1, "quote_volume": 31.42512, "trades": 1, "taker_buy_volume": 125.1, "taker_buy_quote": 31.42512}, {"ts": 1769543520000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 30.8, "quote_volume": 7.73388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543580000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2514, "volume": 2030.8, "quote_volume": 510.15702, "trades": 6, "taker_buy_volume": 2030.8, "taker_buy_quote": 510.15702}, {"ts": 1769543640000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 121.0, "quote_volume": 30.3952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543700000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 2427.6, "quote_volume": 609.81312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543760000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 278.7, "quote_volume": 69.89796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543820000, "open": 0.2509, "high": 0.2515, "low": 0.2509, "close": 0.2514, "volume": 7218.2, "quote_volume": 1814.13049, "trades": 15, "taker_buy_volume": 6814.1, "taker_buy_quote": 1712.53975}, {"ts": 1769543880000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 1402.7, "quote_volume": 352.49851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543940000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544000000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 515.7, "quote_volume": 129.59541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544060000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 391.3, "quote_volume": 98.25543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544120000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544180000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 472.5, "quote_volume": 118.692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544240000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 26.5, "quote_volume": 6.65945, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 6.65945}, {"ts": 1769544300000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 500.5, "quote_volume": 125.8257, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 118.7865}, {"ts": 1769544360000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 624.3, "quote_volume": 156.94902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544420000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544480000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544540000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544600000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 119.2, "quote_volume": 29.95496, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 29.95496}, {"ts": 1769544660000, "open": 0.2513, "high": 0.2513, "low": 0.2509, "close": 0.2509, "volume": 10806.2, "quote_volume": 2712.57613, "trades": 12, "taker_buy_volume": 945.0, "taker_buy_quote": 237.1005}, {"ts": 1769544720000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 400.7, "quote_volume": 100.61577, "trades": 1, "taker_buy_volume": 400.7, "taker_buy_quote": 100.61577}, {"ts": 1769544780000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544840000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 1596.2, "quote_volume": 400.53945, "trades": 7, "taker_buy_volume": 79.0, "taker_buy_quote": 19.8211}, {"ts": 1769544900000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 338.1, "quote_volume": 84.85438, "trades": 2, "taker_buy_volume": 250.9, "taker_buy_quote": 62.9759}, {"ts": 1769544960000, "open": 0.251, "high": 0.2513, "low": 0.251, "close": 0.2513, "volume": 63226.2, "quote_volume": 15873.96204, "trades": 54, "taker_buy_volume": 62980.2, "taker_buy_quote": 15812.16684}, {"ts": 1769545020000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 6484.3, "quote_volume": 1629.02188, "trades": 12, "taker_buy_volume": 3198.6, "taker_buy_quote": 803.80818}, {"ts": 1769545080000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 491.4, "quote_volume": 123.48882, "trades": 3, "taker_buy_volume": 491.4, "taker_buy_quote": 123.48882}, {"ts": 1769545140000, "open": 0.2513, "high": 0.2519, "low": 0.2513, "close": 0.2517, "volume": 97863.6, "quote_volume": 24597.7783, "trades": 37, "taker_buy_volume": 87039.5, "taker_buy_quote": 21873.30518}, {"ts": 1769545200000, "open": 0.2516, "high": 0.252, "low": 0.2516, "close": 0.252, "volume": 1187.8, "quote_volume": 299.11511, "trades": 8, "taker_buy_volume": 434.8, "taker_buy_quote": 109.45057}, {"ts": 1769545260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545320000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 79.4, "quote_volume": 19.99689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545380000, "open": 0.2518, "high": 0.2519, "low": 0.2516, "close": 0.2516, "volume": 1025.0, "quote_volume": 258.07525, "trades": 3, "taker_buy_volume": 775.0, "taker_buy_quote": 195.17525}, {"ts": 1769545440000, "open": 0.2515, "high": 0.2517, "low": 0.2512, "close": 0.2517, "volume": 10085.6, "quote_volume": 2535.62304, "trades": 17, "taker_buy_volume": 1637.9, "taker_buy_quote": 411.95487}, {"ts": 1769545500000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545560000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 39.7, "quote_volume": 9.99249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545620000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545680000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545740000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 99.3, "quote_volume": 24.98388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545800000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2514, "volume": 592.2, "quote_volume": 148.90302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545860000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545920000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545980000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546040000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 39.7, "quote_volume": 9.99249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546100000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546160000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 65.4, "quote_volume": 16.49149, "trades": 2, "taker_buy_volume": 41.5, "taker_buy_quote": 10.4663}, {"ts": 1769546220000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 2069.3, "quote_volume": 521.65865, "trades": 10, "taker_buy_volume": 472.5, "taker_buy_quote": 119.11725}, {"ts": 1769546280000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 252.9, "quote_volume": 63.75928, "trades": 3, "taker_buy_volume": 252.9, "taker_buy_quote": 63.75928}, {"ts": 1769546340000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 74.2, "quote_volume": 18.70582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546400000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1399.2, "quote_volume": 352.5984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546460000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 257.2, "quote_volume": 64.78656, "trades": 4, "taker_buy_volume": 139.2, "taker_buy_quote": 35.05056}, {"ts": 1769546520000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546580000, "open": 0.2521, "high": 0.2521, "low": 0.2518, "close": 0.252, "volume": 815.3, "quote_volume": 205.41181, "trades": 13, "taker_buy_volume": 397.6, "taker_buy_quote": 100.15141}, {"ts": 1769546640000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546700000, "open": 0.2517, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 15478.7, "quote_volume": 3894.31044, "trades": 16, "taker_buy_volume": 21.4, "taker_buy_quote": 5.38638}, {"ts": 1769546760000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2517, "volume": 344.0, "quote_volume": 86.52908, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 86.52908}, {"ts": 1769546820000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 1400.7, "quote_volume": 352.83633, "trades": 2, "taker_buy_volume": 1400.7, "taker_buy_quote": 352.83633}, {"ts": 1769546880000, "open": 0.2518, "high": 0.2522, "low": 0.2518, "close": 0.2522, "volume": 5340.3, "quote_volume": 1345.3729, "trades": 11, "taker_buy_volume": 5340.3, "taker_buy_quote": 1345.3729}, {"ts": 1769546940000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 978.0, "quote_volume": 246.7891, "trades": 4, "taker_buy_volume": 978.0, "taker_buy_quote": 246.7891}, {"ts": 1769547000000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547060000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547120000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2517, "volume": 4443.6, "quote_volume": 1119.11842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547180000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547240000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 138.9, "quote_volume": 34.98891, "trades": 1, "taker_buy_volume": 138.9, "taker_buy_quote": 34.98891}, {"ts": 1769547300000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547360000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547420000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547480000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 590.7, "quote_volume": 148.8564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547540000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 532.0, "quote_volume": 134.06995, "trades": 3, "taker_buy_volume": 59.5, "taker_buy_quote": 14.99995}, {"ts": 1769547600000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 556.0, "quote_volume": 140.05203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547660000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547720000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 519.9, "quote_volume": 130.91082, "trades": 3, "taker_buy_volume": 20.3, "taker_buy_quote": 5.11154}, {"ts": 1769547780000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547840000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 198.4, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 198.4, "taker_buy_quote": 49.9968}, {"ts": 1769547900000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547960000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548020000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548080000, "open": 0.2518, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 5281.6, "quote_volume": 1329.43667, "trades": 10, "taker_buy_volume": 1903.6, "taker_buy_quote": 479.37509}, {"ts": 1769548140000, "open": 0.2515, "high": 0.2518, "low": 0.2512, "close": 0.2516, "volume": 7836.2, "quote_volume": 1970.55177, "trades": 24, "taker_buy_volume": 5004.6, "taker_buy_quote": 1258.85719}, {"ts": 1769548200000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 1319.6, "quote_volume": 331.8794, "trades": 3, "taker_buy_volume": 1319.6, "taker_buy_quote": 331.8794}, {"ts": 1769548260000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548320000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548380000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548440000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 39.3, "quote_volume": 9.87216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548500000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548560000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 939.4, "quote_volume": 235.83665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548620000, "open": 0.251, "high": 0.251, "low": 0.2507, "close": 0.2509, "volume": 17959.4, "quote_volume": 4504.83783, "trades": 21, "taker_buy_volume": 3196.5, "taker_buy_quote": 802.00185}, {"ts": 1769548680000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 25.1, "quote_volume": 6.29006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548740000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548800000, "open": 0.2508, "high": 0.252, "low": 0.2508, "close": 0.252, "volume": 108443.7, "quote_volume": 27224.2291, "trades": 41, "taker_buy_volume": 108443.7, "taker_buy_quote": 27224.2291}, {"ts": 1769548860000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 229.7, "quote_volume": 57.6547, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548920000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548980000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 198.2, "quote_volume": 49.7482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549040000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549100000, "open": 0.2511, "high": 0.2511, "low": 0.25, "close": 0.25, "volume": 30537.1, "quote_volume": 7654.58302, "trades": 38, "taker_buy_volume": 838.5, "taker_buy_quote": 210.07264}, {"ts": 1769549160000, "open": 0.2502, "high": 0.2504, "low": 0.25, "close": 0.2504, "volume": 2746.6, "quote_volume": 687.15398, "trades": 10, "taker_buy_volume": 1663.3, "taker_buy_quote": 416.20682}, {"ts": 1769549220000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549280000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 2084.8, "quote_volume": 521.77819, "trades": 4, "taker_buy_volume": 1612.3, "taker_buy_quote": 403.55869}, {"ts": 1769549340000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 472.5, "quote_volume": 118.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549400000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 791.0, "quote_volume": 197.86095, "trades": 2, "taker_buy_volume": 791.0, "taker_buy_quote": 197.86095}, {"ts": 1769549460000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549520000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 1606.5, "quote_volume": 401.5683, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549580000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 439.9, "quote_volume": 109.88702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549640000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 27.7, "quote_volume": 6.91669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549700000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549760000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549820000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549880000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 94.5, "quote_volume": 23.6439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549940000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550000000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550060000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 94.5, "quote_volume": 23.6817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550120000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550180000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550240000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550300000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 472.5, "quote_volume": 118.314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550360000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550420000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550480000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550540000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550600000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 399.0, "quote_volume": 99.9894, "trades": 1, "taker_buy_volume": 399.0, "taker_buy_quote": 99.9894}, {"ts": 1769550660000, "open": 0.2506, "high": 0.2507, "low": 0.2504, "close": 0.2504, "volume": 1270.5, "quote_volume": 318.29024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550720000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 472.5, "quote_volume": 118.4085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550780000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550840000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550900000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550960000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551020000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551080000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551140000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551200000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 1337.6, "quote_volume": 335.69035, "trades": 2, "taker_buy_volume": 1337.6, "taker_buy_quote": 335.69035}, {"ts": 1769551260000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 94.5, "quote_volume": 23.71005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551320000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551380000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551440000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 189.0, "quote_volume": 47.41065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551500000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2504, "volume": 2014.1, "quote_volume": 504.40624, "trades": 6, "taker_buy_volume": 772.9, "taker_buy_quote": 193.53416}, {"ts": 1769551560000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551620000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 94.5, "quote_volume": 23.67225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551680000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551740000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 1061.0, "quote_volume": 265.68385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551800000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551860000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551920000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 94.5, "quote_volume": 23.6628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551980000, "open": 0.2504, "high": 0.251, "low": 0.2504, "close": 0.251, "volume": 27507.1, "quote_volume": 6899.3722, "trades": 41, "taker_buy_volume": 26297.5, "taker_buy_quote": 6596.12548}, {"ts": 1769552040000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 2142.3, "quote_volume": 536.90763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552100000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552160000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552220000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 1366.7, "quote_volume": 342.45285, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552280000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 7902.5, "quote_volume": 1978.2144, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552340000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552400000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552460000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552520000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552580000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552640000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552700000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552760000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552820000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552880000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552940000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553000000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553060000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553120000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553180000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553240000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553300000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 79.6, "quote_volume": 19.97164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553360000, "open": 0.2508, "high": 0.2509, "low": 0.2506, "close": 0.2506, "volume": 994.6, "quote_volume": 249.36611, "trades": 15, "taker_buy_volume": 557.0, "taker_buy_quote": 139.61205}, {"ts": 1769553420000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 27.9, "quote_volume": 6.99174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553480000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 26.7, "quote_volume": 6.69636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553540000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 36680.1, "quote_volume": 9206.7051, "trades": 39, "taker_buy_volume": 36680.1, "taker_buy_quote": 9206.7051}, {"ts": 1769553600000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 1226.3, "quote_volume": 307.78747, "trades": 9, "taker_buy_volume": 1088.0, "taker_buy_quote": 273.088}, {"ts": 1769553660000, "open": 0.251, "high": 0.251, "low": 0.2505, "close": 0.2507, "volume": 1257.5, "quote_volume": 315.40407, "trades": 12, "taker_buy_volume": 663.4, "taker_buy_quote": 166.44943}, {"ts": 1769553720000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 39.9, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553780000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553840000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 1496.2, "quote_volume": 374.34924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553900000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553960000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554020000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554080000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554140000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554200000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554260000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554320000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554380000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554440000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 935.9, "quote_volume": 234.28726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554500000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 79.9, "quote_volume": 20.00296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554560000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554620000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 640.5, "quote_volume": 160.31715, "trades": 10, "taker_buy_volume": 182.8, "taker_buy_quote": 45.75484}, {"ts": 1769554680000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554740000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554800000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 105.9, "quote_volume": 26.48959, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554860000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 15146.1, "quote_volume": 3788.05988, "trades": 11, "taker_buy_volume": 14998.9, "taker_buy_quote": 3751.24516}, {"ts": 1769554920000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554980000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 40.0, "quote_volume": 10.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555040000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555100000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 160.0, "quote_volume": 39.972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555160000, "open": 0.2499, "high": 0.2502, "low": 0.2496, "close": 0.2496, "volume": 19301.9, "quote_volume": 4820.64179, "trades": 16, "taker_buy_volume": 17154.2, "taker_buy_quote": 4284.47279}, {"ts": 1769555220000, "open": 0.2497, "high": 0.2497, "low": 0.2494, "close": 0.2496, "volume": 1656.7, "quote_volume": 413.47647, "trades": 11, "taker_buy_volume": 320.4, "taker_buy_quote": 79.95025}, {"ts": 1769555280000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 40.0, "quote_volume": 9.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555340000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 110.4, "quote_volume": 27.5739, "trades": 2, "taker_buy_volume": 110.4, "taker_buy_quote": 27.5739}, {"ts": 1769555400000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 1237.5, "quote_volume": 308.75625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555460000, "open": 0.2496, "high": 0.25, "low": 0.2496, "close": 0.25, "volume": 3311.7, "quote_volume": 827.18908, "trades": 11, "taker_buy_volume": 3070.3, "taker_buy_quote": 766.83908}, {"ts": 1769555520000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555580000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 900.0, "quote_volume": 225.045, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 225.045}, {"ts": 1769555640000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555700000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555760000, "open": 0.2499, "high": 0.2499, "low": 0.2497, "close": 0.2497, "volume": 120.3, "quote_volume": 30.05094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555820000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555880000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555940000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 270.0, "quote_volume": 67.419, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 67.419}, {"ts": 1769556000000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556060000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556120000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 813.9, "quote_volume": 203.40799, "trades": 4, "taker_buy_volume": 723.9, "taker_buy_quote": 180.92599}, {"ts": 1769556180000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556240000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556300000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556360000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 90.0, "quote_volume": 22.491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556420000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556480000, "open": 0.25, "high": 0.2504, "low": 0.25, "close": 0.2504, "volume": 845.6, "quote_volume": 211.64346, "trades": 8, "taker_buy_volume": 845.6, "taker_buy_quote": 211.64346}, {"ts": 1769556540000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 717.9, "quote_volume": 179.68158, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556600000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556660000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 330.1, "quote_volume": 82.63201, "trades": 3, "taker_buy_volume": 79.8, "taker_buy_quote": 19.98192}, {"ts": 1769556720000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556780000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556840000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556900000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556960000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 545.0, "quote_volume": 136.43448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557020000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 384.9, "quote_volume": 96.35498, "trades": 4, "taker_buy_volume": 40.0, "taker_buy_quote": 10.016}, {"ts": 1769557080000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 620.0, "quote_volume": 155.368, "trades": 5, "taker_buy_volume": 80.0, "taker_buy_quote": 20.044}, {"ts": 1769557140000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 40.0, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.028}, {"ts": 1769557200000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 169.9, "quote_volume": 42.59393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557260000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 450.0, "quote_volume": 112.815, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.815}, {"ts": 1769557320000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 477.7, "quote_volume": 119.72062, "trades": 3, "taker_buy_volume": 130.3, "taker_buy_quote": 32.65318}, {"ts": 1769557380000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 228.1, "quote_volume": 57.16186, "trades": 1, "taker_buy_volume": 228.1, "taker_buy_quote": 57.16186}, {"ts": 1769557440000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 686.2, "quote_volume": 171.96192, "trades": 2, "taker_buy_volume": 686.2, "taker_buy_quote": 171.96192}, {"ts": 1769557500000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 1286.8, "quote_volume": 322.29152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557560000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 201.6, "quote_volume": 50.52096, "trades": 1, "taker_buy_volume": 201.6, "taker_buy_quote": 50.52096}, {"ts": 1769557620000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 20.0, "quote_volume": 5.016, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.016}, {"ts": 1769557680000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 2184.0, "quote_volume": 547.5758, "trades": 9, "taker_buy_volume": 1571.6, "taker_buy_quote": 394.04712}, {"ts": 1769557740000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557800000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 310.7, "quote_volume": 77.89249, "trades": 5, "taker_buy_volume": 112.6, "taker_buy_quote": 28.22882}, {"ts": 1769557860000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 5488.9, "quote_volume": 1374.46355, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557920000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557980000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558040000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558100000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 434.8, "quote_volume": 108.78696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558160000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558220000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558280000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 90.0, "quote_volume": 22.518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558340000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558400000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 1190.4, "quote_volume": 297.94331, "trades": 9, "taker_buy_volume": 442.3, "taker_buy_quote": 110.70769}, {"ts": 1769558460000, "open": 0.2501, "high": 0.2501, "low": 0.2498, "close": 0.2498, "volume": 951.7, "quote_volume": 237.85743, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558520000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 2115.9, "quote_volume": 528.23356, "trades": 17, "taker_buy_volume": 501.3, "taker_buy_quote": 125.11931}, {"ts": 1769558580000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558640000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558700000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558760000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 80.3, "quote_volume": 20.06295, "trades": 2, "taker_buy_volume": 80.3, "taker_buy_quote": 20.06295}, {"ts": 1769558820000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 769.7, "quote_volume": 192.425, "trades": 6, "taker_buy_volume": 80.9, "taker_buy_quote": 20.225}, {"ts": 1769558880000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 40.1, "quote_volume": 10.02901, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 10.02901}, {"ts": 1769558940000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 319.4, "quote_volume": 79.859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559000000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 142.9, "quote_volume": 35.73929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559060000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559120000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559180000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559240000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 40.1, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 10.03302}, {"ts": 1769559300000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 540.0, "quote_volume": 135.108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559360000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 888.9, "quote_volume": 222.20745, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559420000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 321.3, "quote_volume": 80.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559480000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 90.0, "quote_volume": 22.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559540000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 150.9, "quote_volume": 37.725, "trades": 1, "taker_buy_volume": 150.9, "taker_buy_quote": 37.725}, {"ts": 1769559600000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 120.3, "quote_volume": 30.09906, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 30.09906}, {"ts": 1769559660000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 588.1, "quote_volume": 147.26024, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 10.016}, {"ts": 1769559720000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 14083.5, "quote_volume": 3527.87666, "trades": 11, "taker_buy_volume": 2798.0, "taker_buy_quote": 700.85891}, {"ts": 1769559780000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 1430.0, "quote_volume": 358.068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559840000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 14428.0, "quote_volume": 3610.00411, "trades": 33, "taker_buy_volume": 12156.3, "taker_buy_quote": 3041.56775}, {"ts": 1769559900000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 1066.9, "quote_volume": 267.15176, "trades": 13, "taker_buy_volume": 40.1, "taker_buy_quote": 10.04104}, {"ts": 1769559960000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 922.6, "quote_volume": 231.1484, "trades": 5, "taker_buy_volume": 891.8, "taker_buy_quote": 223.43608}, {"ts": 1769560020000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 468.4, "quote_volume": 117.19768, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560080000, "open": 0.2502, "high": 0.2502, "low": 0.2499, "close": 0.25, "volume": 2112.9, "quote_volume": 528.35353, "trades": 10, "taker_buy_volume": 179.3, "taker_buy_quote": 44.85286}, {"ts": 1769560140000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560200000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560260000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560320000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 43.2, "quote_volume": 10.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560380000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 1500.8, "quote_volume": 375.15099, "trades": 5, "taker_buy_volume": 1460.7, "taker_buy_quote": 365.13}, {"ts": 1769560440000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 35.0, "quote_volume": 8.7465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560500000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560560000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560620000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 776.2, "quote_volume": 193.89476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560680000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 450.0, "quote_volume": 112.41, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 112.41}, {"ts": 1769560740000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560800000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560860000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 94.8, "quote_volume": 23.67156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560920000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560980000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561040000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561100000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561160000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 177.0, "quote_volume": 44.229, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 44.229}, {"ts": 1769561220000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 521.2, "quote_volume": 130.3, "trades": 3, "taker_buy_volume": 521.2, "taker_buy_quote": 130.3}, {"ts": 1769561280000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 12502.7, "quote_volume": 3125.67099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561340000, "open": 0.2501, "high": 0.2505, "low": 0.2501, "close": 0.2505, "volume": 4743.3, "quote_volume": 1187.71979, "trades": 15, "taker_buy_volume": 4446.1, "taker_buy_quote": 1113.33063}, {"ts": 1769561400000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 40.0, "quote_volume": 10.024, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 10.024}, {"ts": 1769561460000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 346.6, "quote_volume": 86.92993, "trades": 5, "taker_buy_volume": 146.5, "taker_buy_quote": 36.74485}, {"ts": 1769561520000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 413.7, "quote_volume": 103.69719, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561580000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561640000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561700000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 278.5, "quote_volume": 69.76425, "trades": 1, "taker_buy_volume": 278.5, "taker_buy_quote": 69.76425}, {"ts": 1769561760000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 40.0, "quote_volume": 10.024, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.024}, {"ts": 1769561820000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 80.0, "quote_volume": 20.056, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 10.028}, {"ts": 1769561880000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 3987.2, "quote_volume": 999.94476, "trades": 4, "taker_buy_volume": 940.0, "taker_buy_quote": 235.707}, {"ts": 1769561940000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 39.8, "quote_volume": 9.98184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562000000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 40.0, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562060000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 2948.5, "quote_volume": 739.18225, "trades": 7, "taker_buy_volume": 134.4, "taker_buy_quote": 33.69408}, {"ts": 1769562120000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 597.0, "quote_volume": 149.5485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562180000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 791.8, "quote_volume": 198.32407, "trades": 7, "taker_buy_volume": 671.9, "taker_buy_quote": 168.29712}, {"ts": 1769562240000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 134.3, "quote_volume": 33.6748, "trades": 3, "taker_buy_volume": 134.3, "taker_buy_quote": 33.6748}, {"ts": 1769562300000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562360000, "open": 0.2506, "high": 0.2507, "low": 0.2504, "close": 0.2504, "volume": 592.1, "quote_volume": 148.32107, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562420000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562480000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 1014.6, "quote_volume": 253.95837, "trades": 6, "taker_buy_volume": 484.7, "taker_buy_quote": 121.32041}, {"ts": 1769562540000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 195.3, "quote_volume": 48.86006, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562600000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 120.0, "quote_volume": 30.00799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562660000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 27.0, "quote_volume": 6.7527, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 6.7527}, {"ts": 1769562720000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562780000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 40.1, "quote_volume": 10.02901, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 10.02901}, {"ts": 1769562840000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562900000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 40.1, "quote_volume": 10.03302, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 10.03302}, {"ts": 1769562960000, "open": 0.2502, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 3748.8, "quote_volume": 937.92989, "trades": 30, "taker_buy_volume": 358.5, "taker_buy_quote": 89.67683}, {"ts": 1769563020000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563080000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 1564.3, "quote_volume": 392.00158, "trades": 6, "taker_buy_volume": 1524.4, "taker_buy_quote": 382.00264}, {"ts": 1769563140000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 903.6, "quote_volume": 226.34778, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563200000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563260000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563320000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 303.7, "quote_volume": 75.961, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563380000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 80.2, "quote_volume": 20.06203, "trades": 2, "taker_buy_volume": 80.2, "taker_buy_quote": 20.06203}, {"ts": 1769563440000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563500000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 3169.1, "quote_volume": 793.61815, "trades": 14, "taker_buy_volume": 2870.3, "taker_buy_quote": 718.82851}, {"ts": 1769563560000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 2987.5, "quote_volume": 748.56148, "trades": 10, "taker_buy_volume": 2867.4, "taker_buy_quote": 718.47643}, {"ts": 1769563620000, "open": 0.2506, "high": 0.251, "low": 0.2506, "close": 0.2509, "volume": 7502.3, "quote_volume": 1881.71354, "trades": 29, "taker_buy_volume": 7109.3, "taker_buy_quote": 1783.16846}, {"ts": 1769563680000, "open": 0.2509, "high": 0.2518, "low": 0.2509, "close": 0.2518, "volume": 63880.8, "quote_volume": 16037.41894, "trades": 43, "taker_buy_volume": 63765.6, "taker_buy_quote": 16008.46918}, {"ts": 1769563740000, "open": 0.2517, "high": 0.2527, "low": 0.2517, "close": 0.2527, "volume": 28541.7, "quote_volume": 7188.68471, "trades": 55, "taker_buy_volume": 11538.2, "taker_buy_quote": 2907.65241}, {"ts": 1769563800000, "open": 0.2525, "high": 0.2525, "low": 0.2517, "close": 0.2517, "volume": 8725.9, "quote_volume": 2201.49674, "trades": 29, "taker_buy_volume": 638.0, "taker_buy_quote": 160.76265}, {"ts": 1769563860000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 2135.9, "quote_volume": 537.94275, "trades": 8, "taker_buy_volume": 2135.9, "taker_buy_quote": 537.94275}, {"ts": 1769563920000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 39.8, "quote_volume": 10.01766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563980000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2514, "volume": 385.0, "quote_volume": 96.80466, "trades": 5, "taker_buy_volume": 237.3, "taker_buy_quote": 59.66492}, {"ts": 1769564040000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2513, "volume": 367.5, "quote_volume": 92.38613, "trades": 5, "taker_buy_volume": 166.9, "taker_buy_quote": 41.97535}, {"ts": 1769564100000, "open": 0.2514, "high": 0.2525, "low": 0.2514, "close": 0.2524, "volume": 14721.1, "quote_volume": 3710.18355, "trades": 41, "taker_buy_volume": 14449.5, "taker_buy_quote": 3641.67351}, {"ts": 1769564160000, "open": 0.2523, "high": 0.2523, "low": 0.2518, "close": 0.2519, "volume": 7949.7, "quote_volume": 2004.69185, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564220000, "open": 0.2518, "high": 0.2518, "low": 0.2512, "close": 0.2516, "volume": 11096.1, "quote_volume": 2790.36939, "trades": 37, "taker_buy_volume": 7598.2, "taker_buy_quote": 1910.31036}, {"ts": 1769564280000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 1584.2, "quote_volume": 398.71104, "trades": 6, "taker_buy_volume": 1423.7, "taker_buy_quote": 358.34529}, {"ts": 1769564340000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 118.6, "quote_volume": 29.81604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564400000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 146.1, "quote_volume": 36.72954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564460000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 184.9, "quote_volume": 46.48386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564520000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 162.0, "quote_volume": 40.7268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564580000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 199.6, "quote_volume": 50.1994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564640000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 227.0, "quote_volume": 57.09449, "trades": 3, "taker_buy_volume": 39.9, "taker_buy_quote": 10.03884}, {"ts": 1769564700000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 116.4, "quote_volume": 29.28624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564760000, "open": 0.2516, "high": 0.2522, "low": 0.2516, "close": 0.2522, "volume": 8539.2, "quote_volume": 2151.18193, "trades": 16, "taker_buy_volume": 5984.6, "taker_buy_quote": 1507.66648}, {"ts": 1769564820000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564880000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564940000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565000000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 350.0, "quote_volume": 88.2, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 88.2}, {"ts": 1769565060000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 687.5, "quote_volume": 173.32273, "trades": 5, "taker_buy_volume": 687.5, "taker_buy_quote": 173.32273}, {"ts": 1769565120000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565180000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565240000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 479.6, "quote_volume": 121.18301, "trades": 3, "taker_buy_volume": 479.6, "taker_buy_quote": 121.18301}, {"ts": 1769565300000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 224.0, "quote_volume": 56.5824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565360000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 39.7, "quote_volume": 10.02425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565420000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2526, "volume": 565.3, "quote_volume": 142.74438, "trades": 5, "taker_buy_volume": 538.3, "taker_buy_quote": 135.92958}, {"ts": 1769565480000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 44.4, "quote_volume": 11.21544, "trades": 2, "taker_buy_volume": 44.4, "taker_buy_quote": 11.21544}, {"ts": 1769565540000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565600000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565660000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 7347.5, "quote_volume": 1855.24248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565720000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 39.7, "quote_volume": 10.01631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565780000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565840000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565900000, "open": 0.2523, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 8274.7, "quote_volume": 2087.20343, "trades": 17, "taker_buy_volume": 3086.2, "taker_buy_quote": 778.41397}, {"ts": 1769565960000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 39.6, "quote_volume": 9.99504, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 9.99504}, {"ts": 1769566020000, "open": 0.2523, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 783.1, "quote_volume": 197.43142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566080000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 24.4, "quote_volume": 6.1488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566140000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566200000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566260000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 1184.0, "quote_volume": 298.79263, "trades": 5, "taker_buy_volume": 1184.0, "taker_buy_quote": 298.79263}, {"ts": 1769566320000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566380000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 15.3, "quote_volume": 3.8556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566440000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566500000, "open": 0.2519, "high": 0.2519, "low": 0.2507, "close": 0.2512, "volume": 27939.4, "quote_volume": 7024.0627, "trades": 54, "taker_buy_volume": 4300.9, "taker_buy_quote": 1079.39242}, {"ts": 1769566560000, "open": 0.2511, "high": 0.2518, "low": 0.2511, "close": 0.2518, "volume": 4702.3, "quote_volume": 1181.9631, "trades": 18, "taker_buy_volume": 4702.3, "taker_buy_quote": 1181.9631}, {"ts": 1769566620000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566680000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566740000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566800000, "open": 0.2516, "high": 0.2516, "low": 0.2511, "close": 0.2515, "volume": 6400.7, "quote_volume": 1608.52964, "trades": 20, "taker_buy_volume": 1856.7, "taker_buy_quote": 466.75791}, {"ts": 1769566860000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566920000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 39.8, "quote_volume": 10.00572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566980000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 304.7, "quote_volume": 76.63603, "trades": 3, "taker_buy_volume": 79.7, "taker_buy_quote": 20.04853}, {"ts": 1769567040000, "open": 0.2516, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 3402.6, "quote_volume": 856.41947, "trades": 10, "taker_buy_volume": 3202.0, "taker_buy_quote": 805.94851}, {"ts": 1769567100000, "open": 0.2518, "high": 0.2523, "low": 0.2518, "close": 0.2523, "volume": 8725.2, "quote_volume": 2198.54272, "trades": 15, "taker_buy_volume": 8074.6, "taker_buy_quote": 2034.39634}, {"ts": 1769567160000, "open": 0.2523, "high": 0.2525, "low": 0.252, "close": 0.2525, "volume": 4518.8, "quote_volume": 1139.99347, "trades": 13, "taker_buy_volume": 878.0, "taker_buy_quote": 221.55865}, {"ts": 1769567220000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567280000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 473.3, "quote_volume": 119.40961, "trades": 4, "taker_buy_volume": 336.8, "taker_buy_quote": 84.97464}, {"ts": 1769567340000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567400000, "open": 0.2522, "high": 0.2524, "low": 0.2519, "close": 0.2524, "volume": 1951.7, "quote_volume": 492.06941, "trades": 20, "taker_buy_volume": 1792.6, "taker_buy_quote": 451.96827}, {"ts": 1769567460000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 344.5, "quote_volume": 87.03258, "trades": 5, "taker_buy_volume": 225.7, "taker_buy_quote": 57.01182}, {"ts": 1769567520000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 934.8, "quote_volume": 236.27244, "trades": 4, "taker_buy_volume": 484.8, "taker_buy_quote": 122.55744}, {"ts": 1769567580000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 162.2, "quote_volume": 40.94325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567640000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 158.5, "quote_volume": 40.00143, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 29.98512}, {"ts": 1769567700000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567760000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 79.4, "quote_volume": 20.03659, "trades": 2, "taker_buy_volume": 39.7, "taker_buy_quote": 10.02028}, {"ts": 1769567820000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567880000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567940000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 264.7, "quote_volume": 66.77984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568000000, "open": 0.2522, "high": 0.2524, "low": 0.2519, "close": 0.2524, "volume": 4847.1, "quote_volume": 1221.91553, "trades": 22, "taker_buy_volume": 1702.0, "taker_buy_quote": 429.26034}, {"ts": 1769568060000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 846.8, "quote_volume": 213.4386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568120000, "open": 0.252, "high": 0.2522, "low": 0.2519, "close": 0.2522, "volume": 3157.6, "quote_volume": 795.93896, "trades": 13, "taker_buy_volume": 3117.8, "taker_buy_quote": 785.91334}, {"ts": 1769568180000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568240000, "open": 0.2519, "high": 0.2521, "low": 0.2518, "close": 0.252, "volume": 2858.7, "quote_volume": 720.28695, "trades": 13, "taker_buy_volume": 2167.3, "taker_buy_quote": 546.10711}, {"ts": 1769568300000, "open": 0.2521, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 3489.1, "quote_volume": 879.73462, "trades": 11, "taker_buy_volume": 2837.5, "taker_buy_quote": 715.51126}, {"ts": 1769568360000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568420000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568480000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 735.4, "quote_volume": 185.42288, "trades": 2, "taker_buy_volume": 285.4, "taker_buy_quote": 71.97788}, {"ts": 1769568540000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568600000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 688.7, "quote_volume": 173.75901, "trades": 5, "taker_buy_volume": 39.7, "taker_buy_quote": 10.01631}, {"ts": 1769568660000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568720000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568780000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568840000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 79.5, "quote_volume": 20.06977, "trades": 2, "taker_buy_volume": 79.5, "taker_buy_quote": 20.06977}, {"ts": 1769568900000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2529, "volume": 1541.3, "quote_volume": 389.72705, "trades": 9, "taker_buy_volume": 1541.3, "taker_buy_quote": 389.72705}, {"ts": 1769568960000, "open": 0.253, "high": 0.2535, "low": 0.253, "close": 0.2535, "volume": 8311.7, "quote_volume": 2105.17656, "trades": 19, "taker_buy_volume": 8283.0, "taker_buy_quote": 2097.91546}, {"ts": 1769569020000, "open": 0.2534, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 451.7, "quote_volume": 114.46575, "trades": 6, "taker_buy_volume": 89.3, "taker_buy_quote": 22.63755}, {"ts": 1769569080000, "open": 0.2534, "high": 0.2538, "low": 0.2534, "close": 0.2535, "volume": 9684.9, "quote_volume": 2456.2629, "trades": 21, "taker_buy_volume": 4799.6, "taker_buy_quote": 1216.7014}, {"ts": 1769569140000, "open": 0.2535, "high": 0.2538, "low": 0.2535, "close": 0.2538, "volume": 3751.3, "quote_volume": 951.01018, "trades": 12, "taker_buy_volume": 3751.3, "taker_buy_quote": 951.01018}, {"ts": 1769569200000, "open": 0.2537, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 9878.8, "quote_volume": 2505.59466, "trades": 9, "taker_buy_volume": 402.1, "taker_buy_quote": 101.97256}, {"ts": 1769569260000, "open": 0.2536, "high": 0.254, "low": 0.2536, "close": 0.254, "volume": 4304.3, "quote_volume": 1092.18053, "trades": 12, "taker_buy_volume": 4304.3, "taker_buy_quote": 1092.18053}, {"ts": 1769569320000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 88.9, "quote_volume": 22.5806, "trades": 1, "taker_buy_volume": 88.9, "taker_buy_quote": 22.5806}, {"ts": 1769569380000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569440000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 11246.2, "quote_volume": 2857.61442, "trades": 8, "taker_buy_volume": 1086.0, "taker_buy_quote": 275.9076}, {"ts": 1769569500000, "open": 0.2542, "high": 0.2544, "low": 0.2537, "close": 0.2541, "volume": 15761.3, "quote_volume": 4005.99511, "trades": 34, "taker_buy_volume": 3226.6, "taker_buy_quote": 819.93521}, {"ts": 1769569560000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 255.8, "quote_volume": 64.99878, "trades": 4, "taker_buy_volume": 255.8, "taker_buy_quote": 64.99878}, {"ts": 1769569620000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 1587.6, "quote_volume": 403.54009, "trades": 7, "taker_buy_volume": 1550.0, "taker_buy_quote": 393.98593}, {"ts": 1769569680000, "open": 0.2541, "high": 0.2544, "low": 0.254, "close": 0.2541, "volume": 4833.1, "quote_volume": 1228.29106, "trades": 17, "taker_buy_volume": 2468.8, "taker_buy_quote": 627.69011}, {"ts": 1769569740000, "open": 0.2541, "high": 0.2545, "low": 0.2541, "close": 0.2544, "volume": 8026.3, "quote_volume": 2040.53588, "trades": 15, "taker_buy_volume": 7418.3, "taker_buy_quote": 1885.79992}, {"ts": 1769569800000, "open": 0.2546, "high": 0.2546, "low": 0.2543, "close": 0.2543, "volume": 1099.8, "quote_volume": 279.86622, "trades": 7, "taker_buy_volume": 160.6, "taker_buy_quote": 40.88876}, {"ts": 1769569860000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 727.5, "quote_volume": 184.98731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569920000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569980000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570040000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 2034.8, "quote_volume": 517.82909, "trades": 5, "taker_buy_volume": 2034.8, "taker_buy_quote": 517.82909}, {"ts": 1769570100000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570160000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 353.5, "quote_volume": 89.96575, "trades": 1, "taker_buy_volume": 353.5, "taker_buy_quote": 89.96575}, {"ts": 1769570220000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2544, "volume": 6473.8, "quote_volume": 1645.44983, "trades": 12, "taker_buy_volume": 228.0, "taker_buy_quote": 58.0032}, {"ts": 1769570280000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570340000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570400000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 4785.7, "quote_volume": 1217.99028, "trades": 8, "taker_buy_volume": 4785.7, "taker_buy_quote": 1217.99028}, {"ts": 1769570460000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2549, "volume": 1041.7, "quote_volume": 265.40816, "trades": 12, "taker_buy_volume": 1041.7, "taker_buy_quote": 265.40816}, {"ts": 1769570520000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.2549, "volume": 3526.9, "quote_volume": 899.3178, "trades": 16, "taker_buy_volume": 433.8, "taker_buy_quote": 110.64087}, {"ts": 1769570580000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 677.9, "quote_volume": 172.81631, "trades": 6, "taker_buy_volume": 196.0, "taker_buy_quote": 49.98}, {"ts": 1769570640000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 665.0, "quote_volume": 169.6415, "trades": 7, "taker_buy_volume": 665.0, "taker_buy_quote": 169.6415}, {"ts": 1769570700000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 1551.7, "quote_volume": 395.89161, "trades": 9, "taker_buy_volume": 715.2, "taker_buy_quote": 182.51904}, {"ts": 1769570760000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570820000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570880000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570940000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 120.2, "quote_volume": 30.68111, "trades": 2, "taker_buy_volume": 60.7, "taker_buy_quote": 15.49671}, {"ts": 1769571000000, "open": 0.2552, "high": 0.2555, "low": 0.2547, "close": 0.2553, "volume": 14092.8, "quote_volume": 3595.36508, "trades": 51, "taker_buy_volume": 2434.5, "taker_buy_quote": 621.47033}, {"ts": 1769571060000, "open": 0.2554, "high": 0.2561, "low": 0.2551, "close": 0.2554, "volume": 43181.4, "quote_volume": 11038.59861, "trades": 148, "taker_buy_volume": 13192.9, "taker_buy_quote": 3372.98682}, {"ts": 1769571120000, "open": 0.2557, "high": 0.2557, "low": 0.2549, "close": 0.2549, "volume": 5025.1, "quote_volume": 1281.9728, "trades": 36, "taker_buy_volume": 2352.4, "taker_buy_quote": 599.862}, {"ts": 1769571180000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 2209.2, "quote_volume": 563.34993, "trades": 5, "taker_buy_volume": 2209.2, "taker_buy_quote": 563.34993}, {"ts": 1769571240000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 1458.0, "quote_volume": 371.93973, "trades": 25, "taker_buy_volume": 39.3, "taker_buy_quote": 10.02936}, {"ts": 1769571300000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 2274.6, "quote_volume": 580.23215, "trades": 10, "taker_buy_volume": 2235.3, "taker_buy_quote": 570.21065}, {"ts": 1769571360000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571420000, "open": 0.2549, "high": 0.2549, "low": 0.2543, "close": 0.2546, "volume": 26760.4, "quote_volume": 6814.29787, "trades": 79, "taker_buy_volume": 2917.5, "taker_buy_quote": 742.45599}, {"ts": 1769571480000, "open": 0.2547, "high": 0.2549, "low": 0.2545, "close": 0.2549, "volume": 5736.9, "quote_volume": 1460.73005, "trades": 11, "taker_buy_volume": 4272.0, "taker_buy_quote": 1087.73768}, {"ts": 1769571540000, "open": 0.2549, "high": 0.2562, "low": 0.2549, "close": 0.2556, "volume": 28241.1, "quote_volume": 7224.67016, "trades": 64, "taker_buy_volume": 21412.9, "taker_buy_quote": 5477.96475}, {"ts": 1769571600000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 240.8, "quote_volume": 61.59272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571660000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 1237.4, "quote_volume": 316.20462, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571720000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 84.8, "quote_volume": 21.66899, "trades": 3, "taker_buy_volume": 25.9, "taker_buy_quote": 6.62004}, {"ts": 1769571780000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571840000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571900000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 164.0, "quote_volume": 41.9184, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 41.9184}, {"ts": 1769571960000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572020000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2553, "volume": 7140.2, "quote_volume": 1825.06153, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572080000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 39.3, "quote_volume": 10.02936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572140000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 165.3, "quote_volume": 42.18456, "trades": 2, "taker_buy_volume": 165.3, "taker_buy_quote": 42.18456}, {"ts": 1769572200000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 352.5, "quote_volume": 90.05196, "trades": 5, "taker_buy_volume": 293.5, "taker_buy_quote": 74.97746}, {"ts": 1769572260000, "open": 0.2556, "high": 0.2556, "low": 0.2553, "close": 0.2553, "volume": 808.6, "quote_volume": 206.65459, "trades": 7, "taker_buy_volume": 39.2, "taker_buy_quote": 10.01952}, {"ts": 1769572320000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572380000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 125.1, "quote_volume": 31.92159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572440000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572500000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 2751.7, "quote_volume": 702.24251, "trades": 9, "taker_buy_volume": 2550.1, "taker_buy_quote": 650.77403}, {"ts": 1769572560000, "open": 0.2553, "high": 0.2553, "low": 0.255, "close": 0.255, "volume": 397.6, "quote_volume": 101.46808, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572620000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 151.7, "quote_volume": 38.6835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572680000, "open": 0.2549, "high": 0.2549, "low": 0.2544, "close": 0.2547, "volume": 1565.4, "quote_volume": 398.67868, "trades": 11, "taker_buy_volume": 704.8, "taker_buy_quote": 179.45803}, {"ts": 1769572740000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 1708.4, "quote_volume": 435.22094, "trades": 10, "taker_buy_volume": 1103.6, "taker_buy_quote": 281.17838}, {"ts": 1769572800000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 644.1, "quote_volume": 164.18109, "trades": 4, "taker_buy_volume": 39.3, "taker_buy_quote": 10.01757}, {"ts": 1769572860000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 201.6, "quote_volume": 51.38784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572920000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 39.3, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572980000, "open": 0.2549, "high": 0.2553, "low": 0.2548, "close": 0.2553, "volume": 5753.0, "quote_volume": 1467.54289, "trades": 28, "taker_buy_volume": 2588.0, "taker_buy_quote": 659.97451}, {"ts": 1769573040000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 292.0, "quote_volume": 74.5476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573100000, "open": 0.2554, "high": 0.256, "low": 0.2554, "close": 0.2559, "volume": 13997.0, "quote_volume": 3580.90097, "trades": 37, "taker_buy_volume": 8986.1, "taker_buy_quote": 2298.64807}, {"ts": 1769573160000, "open": 0.256, "high": 0.2564, "low": 0.256, "close": 0.2563, "volume": 6238.5, "quote_volume": 1599.00376, "trades": 22, "taker_buy_volume": 2929.5, "taker_buy_quote": 750.89102}, {"ts": 1769573220000, "open": 0.2565, "high": 0.2567, "low": 0.2562, "close": 0.2564, "volume": 16787.9, "quote_volume": 4304.61576, "trades": 62, "taker_buy_volume": 1898.7, "taker_buy_quote": 487.11567}, {"ts": 1769573280000, "open": 0.2563, "high": 0.2563, "low": 0.256, "close": 0.256, "volume": 2761.8, "quote_volume": 707.37273, "trades": 17, "taker_buy_volume": 515.2, "taker_buy_quote": 131.98269}, {"ts": 1769573340000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 5359.7, "quote_volume": 1372.61917, "trades": 9, "taker_buy_volume": 1361.1, "taker_buy_quote": 348.57771}, {"ts": 1769573400000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 288.4, "quote_volume": 73.85924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573460000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 450.0, "quote_volume": 115.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573520000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 39.0, "quote_volume": 9.9879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573580000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 156.2, "quote_volume": 39.9872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573640000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 874.8, "quote_volume": 223.90275, "trades": 5, "taker_buy_volume": 835.6, "taker_buy_quote": 213.87147}, {"ts": 1769573700000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573760000, "open": 0.2562, "high": 0.2571, "low": 0.2559, "close": 0.2568, "volume": 64133.2, "quote_volume": 16457.45421, "trades": 193, "taker_buy_volume": 18750.5, "taker_buy_quote": 4812.6927}, {"ts": 1769573820000, "open": 0.2567, "high": 0.257, "low": 0.2563, "close": 0.2567, "volume": 20935.4, "quote_volume": 5372.26529, "trades": 91, "taker_buy_volume": 4740.1, "taker_buy_quote": 1217.15504}, {"ts": 1769573880000, "open": 0.2566, "high": 0.2566, "low": 0.2563, "close": 0.2565, "volume": 9516.9, "quote_volume": 2440.23311, "trades": 23, "taker_buy_volume": 1396.5, "taker_buy_quote": 358.09219}, {"ts": 1769573940000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2564, "volume": 1015.2, "quote_volume": 260.38903, "trades": 8, "taker_buy_volume": 478.5, "taker_buy_quote": 122.73525}, {"ts": 1769574000000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2568, "volume": 2113.0, "quote_volume": 542.1944, "trades": 20, "taker_buy_volume": 869.3, "taker_buy_quote": 223.04624}, {"ts": 1769574060000, "open": 0.2569, "high": 0.2569, "low": 0.2565, "close": 0.2565, "volume": 2823.9, "quote_volume": 724.86188, "trades": 13, "taker_buy_volume": 399.5, "taker_buy_quote": 102.63155}, {"ts": 1769574120000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 1284.7, "quote_volume": 330.074, "trades": 7, "taker_buy_volume": 1284.7, "taker_buy_quote": 330.074}, {"ts": 1769574180000, "open": 0.2571, "high": 0.258, "low": 0.2568, "close": 0.2573, "volume": 70108.2, "quote_volume": 18041.48416, "trades": 153, "taker_buy_volume": 15337.1, "taker_buy_quote": 3949.54625}, {"ts": 1769574240000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2573, "volume": 1195.5, "quote_volume": 307.77011, "trades": 15, "taker_buy_volume": 130.4, "taker_buy_quote": 33.59104}, {"ts": 1769574300000, "open": 0.2576, "high": 0.2576, "low": 0.2572, "close": 0.2575, "volume": 7247.3, "quote_volume": 1864.9167, "trades": 26, "taker_buy_volume": 1388.9, "taker_buy_quote": 357.57425}, {"ts": 1769574360000, "open": 0.2574, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 3311.7, "quote_volume": 852.76683, "trades": 10, "taker_buy_volume": 3311.7, "taker_buy_quote": 852.76683}, {"ts": 1769574420000, "open": 0.2573, "high": 0.2573, "low": 0.2567, "close": 0.2567, "volume": 16668.3, "quote_volume": 4284.89544, "trades": 52, "taker_buy_volume": 5010.2, "taker_buy_quote": 1287.51686}, {"ts": 1769574480000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 1371.5, "quote_volume": 352.06405, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 86.63625}, {"ts": 1769574540000, "open": 0.2566, "high": 0.2575, "low": 0.2565, "close": 0.2575, "volume": 17233.7, "quote_volume": 4427.4681, "trades": 59, "taker_buy_volume": 16741.1, "taker_buy_quote": 4300.9957}, {"ts": 1769574600000, "open": 0.2575, "high": 0.2575, "low": 0.2557, "close": 0.2566, "volume": 43680.9, "quote_volume": 11207.83645, "trades": 109, "taker_buy_volume": 14956.7, "taker_buy_quote": 3834.22917}, {"ts": 1769574660000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574720000, "open": 0.2566, "high": 0.2569, "low": 0.2558, "close": 0.2558, "volume": 21069.9, "quote_volume": 5403.44554, "trades": 35, "taker_buy_volume": 4883.1, "taker_buy_quote": 1253.57137}, {"ts": 1769574780000, "open": 0.2558, "high": 0.2561, "low": 0.255, "close": 0.2559, "volume": 23409.4, "quote_volume": 5983.7224, "trades": 96, "taker_buy_volume": 15615.6, "taker_buy_quote": 3992.80706}, {"ts": 1769574840000, "open": 0.2559, "high": 0.2559, "low": 0.2551, "close": 0.2551, "volume": 4590.8, "quote_volume": 1174.25685, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574900000, "open": 0.2551, "high": 0.2559, "low": 0.2551, "close": 0.2558, "volume": 15309.7, "quote_volume": 3913.00885, "trades": 52, "taker_buy_volume": 13283.4, "taker_buy_quote": 3394.94339}, {"ts": 1769574960000, "open": 0.2559, "high": 0.2564, "low": 0.2559, "close": 0.2562, "volume": 3779.3, "quote_volume": 967.671, "trades": 16, "taker_buy_volume": 2396.5, "taker_buy_quote": 613.5655}, {"ts": 1769575020000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 201.6, "quote_volume": 51.69024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575080000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 78.3, "quote_volume": 20.06437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575140000, "open": 0.2562, "high": 0.2565, "low": 0.2562, "close": 0.2563, "volume": 7319.3, "quote_volume": 1876.03766, "trades": 13, "taker_buy_volume": 6848.5, "taker_buy_quote": 1755.28919}, {"ts": 1769575200000, "open": 0.2563, "high": 0.2567, "low": 0.2563, "close": 0.2565, "volume": 2338.8, "quote_volume": 600.01444, "trades": 10, "taker_buy_volume": 2082.0, "taker_buy_quote": 534.12347}, {"ts": 1769575260000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 567.1, "quote_volume": 145.44942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575320000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 117.3, "quote_volume": 30.04834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575380000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2557, "volume": 3471.1, "quote_volume": 887.68545, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575440000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 336.0, "quote_volume": 85.92696, "trades": 4, "taker_buy_volume": 336.0, "taker_buy_quote": 85.92696}, {"ts": 1769575500000, "open": 0.256, "high": 0.2563, "low": 0.256, "close": 0.2563, "volume": 2680.5, "quote_volume": 686.85363, "trades": 10, "taker_buy_volume": 2680.5, "taker_buy_quote": 686.85363}, {"ts": 1769575560000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 456.8, "quote_volume": 116.95195, "trades": 3, "taker_buy_volume": 456.8, "taker_buy_quote": 116.95195}, {"ts": 1769575620000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575680000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 514.3, "quote_volume": 131.62551, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575740000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575800000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575860000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2554, "volume": 583.6, "quote_volume": 149.06543, "trades": 9, "taker_buy_volume": 387.5, "taker_buy_quote": 98.9619}, {"ts": 1769575920000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 6579.8, "quote_volume": 1681.14282, "trades": 8, "taker_buy_volume": 6129.8, "taker_buy_quote": 1566.16782}, {"ts": 1769575980000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 201.6, "quote_volume": 51.52896, "trades": 1, "taker_buy_volume": 201.6, "taker_buy_quote": 51.52896}, {"ts": 1769576040000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 164.3, "quote_volume": 41.97865, "trades": 1, "taker_buy_volume": 164.3, "taker_buy_quote": 41.97865}, {"ts": 1769576100000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 345.3, "quote_volume": 88.22415, "trades": 3, "taker_buy_volume": 345.3, "taker_buy_quote": 88.22415}, {"ts": 1769576160000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576220000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 400.4, "quote_volume": 102.33664, "trades": 3, "taker_buy_volume": 400.4, "taker_buy_quote": 102.33664}, {"ts": 1769576280000, "open": 0.2554, "high": 0.2559, "low": 0.2554, "close": 0.2559, "volume": 9140.7, "quote_volume": 2337.65851, "trades": 21, "taker_buy_volume": 9071.6, "taker_buy_quote": 2320.01037}, {"ts": 1769576340000, "open": 0.256, "high": 0.2563, "low": 0.256, "close": 0.2563, "volume": 2105.4, "quote_volume": 539.24921, "trades": 9, "taker_buy_volume": 2105.4, "taker_buy_quote": 539.24921}, {"ts": 1769576400000, "open": 0.2563, "high": 0.257, "low": 0.2563, "close": 0.257, "volume": 6330.7, "quote_volume": 1625.2916, "trades": 17, "taker_buy_volume": 6130.1, "taker_buy_quote": 1573.7374}, {"ts": 1769576460000, "open": 0.2571, "high": 0.2572, "low": 0.2564, "close": 0.2571, "volume": 17700.4, "quote_volume": 4547.99004, "trades": 34, "taker_buy_volume": 10590.1, "taker_buy_quote": 2721.9429}, {"ts": 1769576520000, "open": 0.2572, "high": 0.2577, "low": 0.2572, "close": 0.2576, "volume": 10325.9, "quote_volume": 2658.68709, "trades": 28, "taker_buy_volume": 9024.8, "taker_buy_quote": 2323.68269}, {"ts": 1769576580000, "open": 0.2578, "high": 0.2582, "low": 0.2578, "close": 0.2581, "volume": 9565.0, "quote_volume": 2467.09412, "trades": 25, "taker_buy_volume": 9277.6, "taker_buy_quote": 2392.9536}, {"ts": 1769576640000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 1963.6, "quote_volume": 506.81214, "trades": 8, "taker_buy_volume": 1963.6, "taker_buy_quote": 506.81214}, {"ts": 1769576700000, "open": 0.2581, "high": 0.2581, "low": 0.2575, "close": 0.2581, "volume": 21206.7, "quote_volume": 5465.12094, "trades": 30, "taker_buy_volume": 10165.1, "taker_buy_quote": 2620.09108}, {"ts": 1769576760000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2583, "volume": 3089.8, "quote_volume": 798.17103, "trades": 10, "taker_buy_volume": 2934.7, "taker_buy_quote": 758.1087}, {"ts": 1769576820000, "open": 0.2583, "high": 0.2583, "low": 0.2574, "close": 0.2581, "volume": 11859.3, "quote_volume": 3058.7243, "trades": 43, "taker_buy_volume": 2849.4, "taker_buy_quote": 734.89412}, {"ts": 1769576880000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 1216.0, "quote_volume": 313.82946, "trades": 4, "taker_buy_volume": 1216.0, "taker_buy_quote": 313.82946}, {"ts": 1769576940000, "open": 0.258, "high": 0.2585, "low": 0.258, "close": 0.2585, "volume": 3196.8, "quote_volume": 825.97757, "trades": 12, "taker_buy_volume": 3196.8, "taker_buy_quote": 825.97757}, {"ts": 1769577000000, "open": 0.2586, "high": 0.2586, "low": 0.2582, "close": 0.2582, "volume": 3064.6, "quote_volume": 791.73087, "trades": 14, "taker_buy_volume": 193.3, "taker_buy_quote": 49.98738}, {"ts": 1769577060000, "open": 0.2584, "high": 0.2584, "low": 0.2581, "close": 0.2584, "volume": 876.0, "quote_volume": 226.22963, "trades": 7, "taker_buy_volume": 759.8, "taker_buy_quote": 196.2268}, {"ts": 1769577120000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 902.8, "quote_volume": 233.24598, "trades": 7, "taker_buy_volume": 297.9, "taker_buy_quote": 76.94757}, {"ts": 1769577180000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2584, "volume": 1914.1, "quote_volume": 494.57293, "trades": 8, "taker_buy_volume": 1847.8, "taker_buy_quote": 477.45427}, {"ts": 1769577240000, "open": 0.2582, "high": 0.2585, "low": 0.2581, "close": 0.2585, "volume": 6008.2, "quote_volume": 1551.29014, "trades": 16, "taker_buy_volume": 2105.3, "taker_buy_quote": 543.91173}, {"ts": 1769577300000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577360000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 797.9, "quote_volume": 206.29194, "trades": 6, "taker_buy_volume": 797.9, "taker_buy_quote": 206.29194}, {"ts": 1769577420000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 3126.2, "quote_volume": 808.8812, "trades": 10, "taker_buy_volume": 3126.2, "taker_buy_quote": 808.8812}, {"ts": 1769577480000, "open": 0.2589, "high": 0.2598, "low": 0.2587, "close": 0.2595, "volume": 58699.9, "quote_volume": 15219.74682, "trades": 119, "taker_buy_volume": 34393.1, "taker_buy_quote": 8915.24017}, {"ts": 1769577540000, "open": 0.2594, "high": 0.2594, "low": 0.2586, "close": 0.2589, "volume": 7321.6, "quote_volume": 1896.53182, "trades": 39, "taker_buy_volume": 1749.9, "taker_buy_quote": 452.95958}, {"ts": 1769577600000, "open": 0.2589, "high": 0.2593, "low": 0.2584, "close": 0.2584, "volume": 8561.4, "quote_volume": 2217.50599, "trades": 55, "taker_buy_volume": 6507.8, "taker_buy_quote": 1686.03134}, {"ts": 1769577660000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 433.1, "quote_volume": 111.95248, "trades": 4, "taker_buy_volume": 394.4, "taker_buy_quote": 101.9524}, {"ts": 1769577720000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 105.1, "quote_volume": 27.13795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577780000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 281.2, "quote_volume": 72.60022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577840000, "open": 0.2583, "high": 0.2583, "low": 0.2579, "close": 0.2579, "volume": 1766.4, "quote_volume": 455.86556, "trades": 14, "taker_buy_volume": 1165.8, "taker_buy_quote": 300.86965}, {"ts": 1769577900000, "open": 0.2579, "high": 0.2588, "low": 0.2579, "close": 0.2588, "volume": 12518.5, "quote_volume": 3233.51949, "trades": 39, "taker_buy_volume": 11487.8, "taker_buy_quote": 2967.12797}, {"ts": 1769577960000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2591, "volume": 738.9, "quote_volume": 191.35824, "trades": 7, "taker_buy_volume": 401.4, "taker_buy_quote": 103.97949}, {"ts": 1769578020000, "open": 0.2592, "high": 0.2593, "low": 0.2588, "close": 0.259, "volume": 10019.7, "quote_volume": 2594.40205, "trades": 34, "taker_buy_volume": 1397.0, "taker_buy_quote": 361.82425}, {"ts": 1769578080000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 844.9, "quote_volume": 218.91359, "trades": 4, "taker_buy_volume": 844.9, "taker_buy_quote": 218.91359}, {"ts": 1769578140000, "open": 0.2592, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 1668.7, "quote_volume": 432.68612, "trades": 13, "taker_buy_volume": 867.4, "taker_buy_quote": 224.945}, {"ts": 1769578200000, "open": 0.2593, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 3217.8, "quote_volume": 834.37091, "trades": 15, "taker_buy_volume": 2266.4, "taker_buy_quote": 587.74706}, {"ts": 1769578260000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 2255.9, "quote_volume": 585.20061, "trades": 12, "taker_buy_volume": 1807.3, "taker_buy_quote": 468.81748}, {"ts": 1769578320000, "open": 0.2594, "high": 0.2596, "low": 0.2592, "close": 0.2593, "volume": 3916.9, "quote_volume": 1015.79205, "trades": 20, "taker_buy_volume": 2239.1, "taker_buy_quote": 580.6872}, {"ts": 1769578380000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 227.3, "quote_volume": 59.01827, "trades": 4, "taker_buy_volume": 227.3, "taker_buy_quote": 59.01827}, {"ts": 1769578440000, "open": 0.2597, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 2576.1, "quote_volume": 669.02673, "trades": 9, "taker_buy_volume": 554.0, "taker_buy_quote": 143.89705}, {"ts": 1769578500000, "open": 0.2598, "high": 0.2599, "low": 0.2596, "close": 0.2599, "volume": 920.2, "quote_volume": 239.04701, "trades": 6, "taker_buy_volume": 803.9, "taker_buy_quote": 208.85553}, {"ts": 1769578560000, "open": 0.2599, "high": 0.2603, "low": 0.2599, "close": 0.26, "volume": 25957.2, "quote_volume": 6749.14742, "trades": 29, "taker_buy_volume": 22522.4, "taker_buy_quote": 5855.9569}, {"ts": 1769578620000, "open": 0.2602, "high": 0.2602, "low": 0.2599, "close": 0.2599, "volume": 805.8, "quote_volume": 209.57483, "trades": 6, "taker_buy_volume": 201.1, "taker_buy_quote": 52.31169}, {"ts": 1769578680000, "open": 0.2598, "high": 0.2598, "low": 0.2594, "close": 0.2597, "volume": 3803.5, "quote_volume": 987.28156, "trades": 16, "taker_buy_volume": 1504.5, "taker_buy_quote": 390.48207}, {"ts": 1769578740000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578800000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 192.4, "quote_volume": 49.96634, "trades": 3, "taker_buy_volume": 192.4, "taker_buy_quote": 49.96634}, {"ts": 1769578860000, "open": 0.2596, "high": 0.2596, "low": 0.2592, "close": 0.2593, "volume": 3308.8, "quote_volume": 858.34227, "trades": 14, "taker_buy_volume": 867.9, "taker_buy_quote": 225.15839}, {"ts": 1769578920000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 499.6, "quote_volume": 129.44636, "trades": 5, "taker_buy_volume": 212.1, "taker_buy_quote": 54.95511}, {"ts": 1769578980000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579040000, "open": 0.2591, "high": 0.2591, "low": 0.2586, "close": 0.2587, "volume": 6869.2, "quote_volume": 1777.11621, "trades": 12, "taker_buy_volume": 503.8, "taker_buy_quote": 130.35633}, {"ts": 1769579100000, "open": 0.2588, "high": 0.2588, "low": 0.2585, "close": 0.2586, "volume": 4516.6, "quote_volume": 1167.98852, "trades": 15, "taker_buy_volume": 3851.6, "taker_buy_quote": 996.00966}, {"ts": 1769579160000, "open": 0.2586, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 4216.0, "quote_volume": 1091.43615, "trades": 13, "taker_buy_volume": 4216.0, "taker_buy_quote": 1091.43615}, {"ts": 1769579220000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 1612.5, "quote_volume": 417.90827, "trades": 6, "taker_buy_volume": 1612.5, "taker_buy_quote": 417.90827}, {"ts": 1769579280000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 1917.2, "quote_volume": 496.93824, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 116.64}, {"ts": 1769579340000, "open": 0.2591, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 604.8, "quote_volume": 156.66642, "trades": 5, "taker_buy_volume": 77.4, "taker_buy_quote": 20.06595}, {"ts": 1769579400000, "open": 0.2598, "high": 0.2601, "low": 0.2598, "close": 0.26, "volume": 978.1, "quote_volume": 254.32532, "trades": 9, "taker_buy_volume": 423.0, "taker_buy_quote": 109.99932}, {"ts": 1769579460000, "open": 0.2602, "high": 0.2604, "low": 0.2598, "close": 0.2603, "volume": 24600.5, "quote_volume": 6397.63842, "trades": 116, "taker_buy_volume": 3830.4, "taker_buy_quote": 997.07269}, {"ts": 1769579520000, "open": 0.2602, "high": 0.2602, "low": 0.2593, "close": 0.2594, "volume": 21414.5, "quote_volume": 5560.79984, "trades": 123, "taker_buy_volume": 5808.6, "taker_buy_quote": 1509.94811}, {"ts": 1769579580000, "open": 0.2595, "high": 0.2599, "low": 0.2594, "close": 0.2597, "volume": 8513.3, "quote_volume": 2209.60976, "trades": 29, "taker_buy_volume": 6598.7, "taker_buy_quote": 1712.77493}, {"ts": 1769579640000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 2203.0, "quote_volume": 571.52164, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579700000, "open": 0.2593, "high": 0.2593, "low": 0.259, "close": 0.2592, "volume": 3927.6, "quote_volume": 1018.08485, "trades": 12, "taker_buy_volume": 239.3, "taker_buy_quote": 62.0065}, {"ts": 1769579760000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 2923.2, "quote_volume": 757.98576, "trades": 4, "taker_buy_volume": 2923.2, "taker_buy_quote": 757.98576}, {"ts": 1769579820000, "open": 0.2594, "high": 0.2598, "low": 0.2594, "close": 0.2598, "volume": 656.0, "quote_volume": 170.35555, "trades": 9, "taker_buy_volume": 656.0, "taker_buy_quote": 170.35555}, {"ts": 1769579880000, "open": 0.2598, "high": 0.2598, "low": 0.2593, "close": 0.2593, "volume": 3521.4, "quote_volume": 913.81633, "trades": 10, "taker_buy_volume": 450.0, "taker_buy_quote": 116.91}, {"ts": 1769579940000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 242.8, "quote_volume": 62.95804, "trades": 1, "taker_buy_volume": 242.8, "taker_buy_quote": 62.95804}, {"ts": 1769580000000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 565.8, "quote_volume": 146.92668, "trades": 4, "taker_buy_volume": 565.8, "taker_buy_quote": 146.92668}, {"ts": 1769580060000, "open": 0.2596, "high": 0.2598, "low": 0.2595, "close": 0.2598, "volume": 2247.0, "quote_volume": 583.39791, "trades": 14, "taker_buy_volume": 1431.0, "taker_buy_quote": 371.61318}, {"ts": 1769580120000, "open": 0.2597, "high": 0.2607, "low": 0.2597, "close": 0.2605, "volume": 28361.3, "quote_volume": 7387.35036, "trades": 91, "taker_buy_volume": 8357.5, "taker_buy_quote": 2175.8473}, {"ts": 1769580180000, "open": 0.2606, "high": 0.2621, "low": 0.2606, "close": 0.2618, "volume": 47177.4, "quote_volume": 12333.84927, "trades": 212, "taker_buy_volume": 27918.7, "taker_buy_quote": 7297.49946}, {"ts": 1769580240000, "open": 0.2616, "high": 0.2624, "low": 0.2616, "close": 0.2623, "volume": 20031.5, "quote_volume": 5248.4891, "trades": 110, "taker_buy_volume": 16694.1, "taker_buy_quote": 4374.30004}, {"ts": 1769580300000, "open": 0.2623, "high": 0.2624, "low": 0.2607, "close": 0.2607, "volume": 28913.8, "quote_volume": 7558.53793, "trades": 103, "taker_buy_volume": 3842.1, "taker_buy_quote": 1006.21363}, {"ts": 1769580360000, "open": 0.2609, "high": 0.2609, "low": 0.26, "close": 0.2602, "volume": 7099.8, "quote_volume": 1847.69002, "trades": 54, "taker_buy_volume": 1384.2, "taker_buy_quote": 360.48917}, {"ts": 1769580420000, "open": 0.2602, "high": 0.2602, "low": 0.2592, "close": 0.2592, "volume": 70336.3, "quote_volume": 18277.79931, "trades": 111, "taker_buy_volume": 10753.0, "taker_buy_quote": 2793.14753}, {"ts": 1769580480000, "open": 0.2591, "high": 0.26, "low": 0.2589, "close": 0.26, "volume": 33936.1, "quote_volume": 8808.06829, "trades": 107, "taker_buy_volume": 16647.7, "taker_buy_quote": 4323.87354}, {"ts": 1769580540000, "open": 0.2599, "high": 0.2602, "low": 0.2598, "close": 0.2602, "volume": 2607.6, "quote_volume": 677.65183, "trades": 13, "taker_buy_volume": 440.3, "taker_buy_quote": 114.46709}, {"ts": 1769580600000, "open": 0.2602, "high": 0.2602, "low": 0.2597, "close": 0.2597, "volume": 476.7, "quote_volume": 123.9703, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580660000, "open": 0.2596, "high": 0.26, "low": 0.2594, "close": 0.26, "volume": 2754.5, "quote_volume": 715.79895, "trades": 13, "taker_buy_volume": 2044.1, "taker_buy_quote": 531.25387}, {"ts": 1769580720000, "open": 0.2601, "high": 0.2615, "low": 0.2601, "close": 0.2612, "volume": 20036.8, "quote_volume": 5232.07609, "trades": 55, "taker_buy_volume": 15468.3, "taker_buy_quote": 4039.33397}, {"ts": 1769580780000, "open": 0.2612, "high": 0.2617, "low": 0.2608, "close": 0.2612, "volume": 66743.4, "quote_volume": 17419.14883, "trades": 121, "taker_buy_volume": 10802.2, "taker_buy_quote": 2822.99719}, {"ts": 1769580840000, "open": 0.2612, "high": 0.2625, "low": 0.2612, "close": 0.2624, "volume": 12991.5, "quote_volume": 3402.71173, "trades": 86, "taker_buy_volume": 8471.9, "taker_buy_quote": 2218.84659}, {"ts": 1769580900000, "open": 0.2623, "high": 0.2627, "low": 0.262, "close": 0.2626, "volume": 13371.0, "quote_volume": 3509.18017, "trades": 75, "taker_buy_volume": 9411.6, "taker_buy_quote": 2470.92229}, {"ts": 1769580960000, "open": 0.2623, "high": 0.2623, "low": 0.2603, "close": 0.2603, "volume": 4254.1, "quote_volume": 1111.05194, "trades": 46, "taker_buy_volume": 1543.1, "taker_buy_quote": 403.46979}, {"ts": 1769581020000, "open": 0.2603, "high": 0.2605, "low": 0.26, "close": 0.2601, "volume": 8053.1, "quote_volume": 2094.91406, "trades": 47, "taker_buy_volume": 2281.1, "taker_buy_quote": 593.67191}, {"ts": 1769581080000, "open": 0.26, "high": 0.2606, "low": 0.2599, "close": 0.2599, "volume": 20208.7, "quote_volume": 5259.39498, "trades": 97, "taker_buy_volume": 8954.6, "taker_buy_quote": 2331.07006}, {"ts": 1769581140000, "open": 0.2599, "high": 0.2605, "low": 0.2593, "close": 0.2599, "volume": 31798.9, "quote_volume": 8264.40799, "trades": 195, "taker_buy_volume": 7616.1, "taker_buy_quote": 1981.56109}, {"ts": 1769581200000, "open": 0.26, "high": 0.2605, "low": 0.2595, "close": 0.26, "volume": 14384.3, "quote_volume": 3740.51657, "trades": 96, "taker_buy_volume": 7647.1, "taker_buy_quote": 1989.23731}, {"ts": 1769581260000, "open": 0.26, "high": 0.2603, "low": 0.26, "close": 0.2603, "volume": 1079.2, "quote_volume": 280.70567, "trades": 13, "taker_buy_volume": 1040.7, "taker_buy_quote": 270.69567}, {"ts": 1769581320000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 115.8, "quote_volume": 30.09642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581380000, "open": 0.2597, "high": 0.2601, "low": 0.2595, "close": 0.2601, "volume": 1773.9, "quote_volume": 460.75061, "trades": 32, "taker_buy_volume": 1638.1, "taker_buy_quote": 425.49693}, {"ts": 1769581440000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 222.0, "quote_volume": 57.7422, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 57.7422}, {"ts": 1769581500000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.2599, "volume": 1190.2, "quote_volume": 309.3412, "trades": 17, "taker_buy_volume": 953.8, "taker_buy_quote": 247.89262}, {"ts": 1769581560000, "open": 0.2599, "high": 0.2599, "low": 0.2593, "close": 0.2593, "volume": 2424.8, "quote_volume": 629.76997, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581620000, "open": 0.2594, "high": 0.2598, "low": 0.259, "close": 0.2595, "volume": 17672.4, "quote_volume": 4583.70011, "trades": 80, "taker_buy_volume": 11284.1, "taker_buy_quote": 2927.78042}, {"ts": 1769581680000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.259, "volume": 8696.2, "quote_volume": 2254.14895, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581740000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2589, "volume": 3962.2, "quote_volume": 1025.86527, "trades": 25, "taker_buy_volume": 406.5, "taker_buy_quote": 105.25107}, {"ts": 1769581800000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 2356.1, "quote_volume": 610.45776, "trades": 10, "taker_buy_volume": 2356.1, "taker_buy_quote": 610.45776}, {"ts": 1769581860000, "open": 0.2594, "high": 0.2598, "low": 0.2594, "close": 0.2598, "volume": 420.4, "quote_volume": 109.16796, "trades": 10, "taker_buy_volume": 420.4, "taker_buy_quote": 109.16796}, {"ts": 1769581920000, "open": 0.2599, "high": 0.2603, "low": 0.2599, "close": 0.2603, "volume": 3445.2, "quote_volume": 895.97438, "trades": 16, "taker_buy_volume": 3244.6, "taker_buy_quote": 843.77826}, {"ts": 1769581980000, "open": 0.2603, "high": 0.2603, "low": 0.2595, "close": 0.2602, "volume": 19601.9, "quote_volume": 5092.90984, "trades": 57, "taker_buy_volume": 4759.4, "taker_buy_quote": 1237.54057}, {"ts": 1769582040000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 153.6, "quote_volume": 39.96672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582100000, "open": 0.2603, "high": 0.2608, "low": 0.2603, "close": 0.2603, "volume": 12001.8, "quote_volume": 3126.28071, "trades": 35, "taker_buy_volume": 11588.9, "taker_buy_quote": 3018.71559}, {"ts": 1769582160000, "open": 0.2605, "high": 0.2612, "low": 0.2605, "close": 0.2611, "volume": 2652.8, "quote_volume": 692.47466, "trades": 19, "taker_buy_volume": 1108.9, "taker_buy_quote": 289.36452}, {"ts": 1769582220000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 2501.3, "quote_volume": 652.39203, "trades": 7, "taker_buy_volume": 38.4, "taker_buy_quote": 10.0224}, {"ts": 1769582280000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 1886.0, "quote_volume": 492.49055, "trades": 13, "taker_buy_volume": 1364.9, "taker_buy_quote": 356.37923}, {"ts": 1769582340000, "open": 0.2611, "high": 0.2611, "low": 0.2595, "close": 0.2606, "volume": 45403.1, "quote_volume": 11804.43182, "trades": 75, "taker_buy_volume": 4424.2, "taker_buy_quote": 1152.04977}, {"ts": 1769582400000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 407.6, "quote_volume": 106.16825, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582460000, "open": 0.2602, "high": 0.2602, "low": 0.2599, "close": 0.2599, "volume": 1079.7, "quote_volume": 280.76056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582520000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582580000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582640000, "open": 0.26, "high": 0.2605, "low": 0.2597, "close": 0.2599, "volume": 26557.8, "quote_volume": 6910.35522, "trades": 47, "taker_buy_volume": 17116.0, "taker_buy_quote": 4455.61514}, {"ts": 1769582700000, "open": 0.2599, "high": 0.2602, "low": 0.2598, "close": 0.2602, "volume": 1719.2, "quote_volume": 446.88172, "trades": 10, "taker_buy_volume": 565.4, "taker_buy_quote": 147.10171}, {"ts": 1769582760000, "open": 0.2602, "high": 0.2605, "low": 0.2602, "close": 0.2603, "volume": 15021.4, "quote_volume": 3912.29692, "trades": 15, "taker_buy_volume": 14456.1, "taker_buy_quote": 3765.15701}, {"ts": 1769582820000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582880000, "open": 0.2603, "high": 0.2609, "low": 0.2603, "close": 0.2607, "volume": 7340.0, "quote_volume": 1912.73569, "trades": 21, "taker_buy_volume": 6150.8, "taker_buy_quote": 1602.74017}, {"ts": 1769582940000, "open": 0.2606, "high": 0.2607, "low": 0.2602, "close": 0.2602, "volume": 1529.7, "quote_volume": 398.35728, "trades": 10, "taker_buy_volume": 610.0, "taker_buy_quote": 158.92452}, {"ts": 1769583000000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 6135.4, "quote_volume": 1598.96776, "trades": 17, "taker_buy_volume": 5943.4, "taker_buy_quote": 1548.94025}, {"ts": 1769583060000, "open": 0.2604, "high": 0.2609, "low": 0.2603, "close": 0.2609, "volume": 7987.1, "quote_volume": 2081.65554, "trades": 20, "taker_buy_volume": 7562.0, "taker_buy_quote": 1970.97023}, {"ts": 1769583120000, "open": 0.2608, "high": 0.261, "low": 0.2606, "close": 0.2609, "volume": 1623.0, "quote_volume": 423.36369, "trades": 12, "taker_buy_volume": 1312.1, "taker_buy_quote": 342.28549}, {"ts": 1769583180000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 387.7, "quote_volume": 101.14319, "trades": 4, "taker_buy_volume": 272.0, "taker_buy_quote": 70.9648}, {"ts": 1769583240000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 38.4, "quote_volume": 10.01472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583300000, "open": 0.2608, "high": 0.2616, "low": 0.2608, "close": 0.2616, "volume": 10235.8, "quote_volume": 2673.95296, "trades": 15, "taker_buy_volume": 10235.8, "taker_buy_quote": 2673.95296}, {"ts": 1769583360000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 230.1, "quote_volume": 60.23635, "trades": 4, "taker_buy_volume": 76.6, "taker_buy_quote": 20.05005}, {"ts": 1769583420000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 191.8, "quote_volume": 50.16717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583480000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2616, "volume": 2261.9, "quote_volume": 591.62618, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583540000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 76.5, "quote_volume": 20.00857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583600000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 476.9, "quote_volume": 124.76853, "trades": 4, "taker_buy_volume": 476.9, "taker_buy_quote": 124.76853}, {"ts": 1769583660000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 3521.6, "quote_volume": 921.93958, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583720000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583780000, "open": 0.2619, "high": 0.2622, "low": 0.2619, "close": 0.2621, "volume": 4720.7, "quote_volume": 1237.00071, "trades": 24, "taker_buy_volume": 3985.5, "taker_buy_quote": 1044.33465}, {"ts": 1769583840000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 4199.1, "quote_volume": 1100.50685, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583900000, "open": 0.2619, "high": 0.2619, "low": 0.2612, "close": 0.2613, "volume": 2189.2, "quote_volume": 572.24955, "trades": 16, "taker_buy_volume": 581.3, "taker_buy_quote": 151.89369}, {"ts": 1769583960000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 533.5, "quote_volume": 139.25883, "trades": 4, "taker_buy_volume": 114.8, "taker_buy_quote": 29.97428}, {"ts": 1769584020000, "open": 0.261, "high": 0.2611, "low": 0.2606, "close": 0.2611, "volume": 9143.1, "quote_volume": 2384.92344, "trades": 27, "taker_buy_volume": 2733.1, "taker_buy_quote": 713.14669}, {"ts": 1769584080000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584140000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584200000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 38.5, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584260000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 492.6, "quote_volume": 128.53088, "trades": 5, "taker_buy_volume": 492.6, "taker_buy_quote": 128.53088}, {"ts": 1769584320000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 1997.4, "quote_volume": 522.27878, "trades": 12, "taker_buy_volume": 1498.8, "taker_buy_quote": 391.92468}, {"ts": 1769584380000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 1117.8, "quote_volume": 292.19674, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584440000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 409.5, "quote_volume": 106.97874, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584500000, "open": 0.2612, "high": 0.2612, "low": 0.2608, "close": 0.2608, "volume": 938.5, "quote_volume": 244.8579, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584560000, "open": 0.261, "high": 0.261, "low": 0.2607, "close": 0.261, "volume": 2897.9, "quote_volume": 755.9677, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584620000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 2135.0, "quote_volume": 557.0665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584680000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584740000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 38.4, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.02624}, {"ts": 1769584800000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 3794.7, "quote_volume": 992.0348, "trades": 14, "taker_buy_volume": 2773.1, "taker_buy_quote": 724.9314}, {"ts": 1769584860000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 100.6, "quote_volume": 26.29826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584920000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 114.7, "quote_volume": 29.9864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584980000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585040000, "open": 0.2613, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 1250.8, "quote_volume": 326.86679, "trades": 10, "taker_buy_volume": 347.7, "taker_buy_quote": 90.85785}, {"ts": 1769585100000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585160000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 143.1, "quote_volume": 37.39203, "trades": 4, "taker_buy_volume": 114.9, "taker_buy_quote": 30.02337}, {"ts": 1769585220000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585280000, "open": 0.2612, "high": 0.2612, "low": 0.2605, "close": 0.2607, "volume": 18418.4, "quote_volume": 4802.455, "trades": 36, "taker_buy_volume": 1778.8, "taker_buy_quote": 463.91104}, {"ts": 1769585340000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585400000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2603, "volume": 3420.1, "quote_volume": 890.7474, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585460000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 8534.3, "quote_volume": 2221.42174, "trades": 9, "taker_buy_volume": 384.1, "taker_buy_quote": 99.98123}, {"ts": 1769585520000, "open": 0.2602, "high": 0.2606, "low": 0.2602, "close": 0.2602, "volume": 9916.5, "quote_volume": 2582.43613, "trades": 21, "taker_buy_volume": 5104.5, "taker_buy_quote": 1329.62728}, {"ts": 1769585580000, "open": 0.2601, "high": 0.2604, "low": 0.26, "close": 0.2602, "volume": 12148.7, "quote_volume": 3160.49382, "trades": 22, "taker_buy_volume": 4538.7, "taker_buy_quote": 1181.40024}, {"ts": 1769585640000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 460.2, "quote_volume": 119.74404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585700000, "open": 0.2603, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 693.8, "quote_volume": 180.72514, "trades": 8, "taker_buy_volume": 115.5, "taker_buy_quote": 30.08775}, {"ts": 1769585760000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 47.2, "quote_volume": 12.30976, "trades": 2, "taker_buy_volume": 47.2, "taker_buy_quote": 12.30976}, {"ts": 1769585820000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 38.5, "quote_volume": 10.0331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585880000, "open": 0.2605, "high": 0.2605, "low": 0.2597, "close": 0.2597, "volume": 9027.5, "quote_volume": 2346.53285, "trades": 83, "taker_buy_volume": 478.2, "taker_buy_quote": 124.18854}, {"ts": 1769585940000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 2246.7, "quote_volume": 583.65793, "trades": 11, "taker_buy_volume": 1719.5, "taker_buy_quote": 446.65023}, {"ts": 1769586000000, "open": 0.2595, "high": 0.2597, "low": 0.2591, "close": 0.2597, "volume": 11651.3, "quote_volume": 3022.37509, "trades": 31, "taker_buy_volume": 4724.2, "taker_buy_quote": 1225.80935}, {"ts": 1769586060000, "open": 0.2598, "high": 0.2601, "low": 0.2598, "close": 0.2598, "volume": 7566.3, "quote_volume": 1967.41435, "trades": 21, "taker_buy_volume": 6386.9, "taker_buy_quote": 1660.86891}, {"ts": 1769586120000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 38.4, "quote_volume": 9.98016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586180000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586240000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586300000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586360000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 4180.6, "quote_volume": 1087.36638, "trades": 17, "taker_buy_volume": 2272.5, "taker_buy_quote": 591.06957}, {"ts": 1769586420000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586480000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 1891.6, "quote_volume": 492.01774, "trades": 13, "taker_buy_volume": 1038.4, "taker_buy_quote": 270.10042}, {"ts": 1769586540000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 10621.2, "quote_volume": 2767.01538, "trades": 44, "taker_buy_volume": 7369.5, "taker_buy_quote": 1919.77822}, {"ts": 1769586600000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 1536.7, "quote_volume": 401.19475, "trades": 21, "taker_buy_volume": 38.5, "taker_buy_quote": 10.05235}, {"ts": 1769586660000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 602.6, "quote_volume": 157.46323, "trades": 4, "taker_buy_volume": 602.6, "taker_buy_quote": 157.46323}, {"ts": 1769586720000, "open": 0.2614, "high": 0.2618, "low": 0.2611, "close": 0.2615, "volume": 35927.0, "quote_volume": 9392.98582, "trades": 196, "taker_buy_volume": 14412.0, "taker_buy_quote": 3769.1429}, {"ts": 1769586780000, "open": 0.2613, "high": 0.2616, "low": 0.2611, "close": 0.2616, "volume": 14597.2, "quote_volume": 3814.45515, "trades": 122, "taker_buy_volume": 9157.6, "taker_buy_quote": 2393.15513}, {"ts": 1769586840000, "open": 0.2616, "high": 0.2622, "low": 0.2616, "close": 0.2618, "volume": 23224.6, "quote_volume": 6083.018, "trades": 101, "taker_buy_volume": 7111.0, "taker_buy_quote": 1861.45544}, {"ts": 1769586900000, "open": 0.2617, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 2701.5, "quote_volume": 706.48038, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586960000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 394.7, "quote_volume": 103.06769, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587020000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 300.8, "quote_volume": 78.51688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587080000, "open": 0.2612, "high": 0.2616, "low": 0.2612, "close": 0.2614, "volume": 6356.5, "quote_volume": 1661.15441, "trades": 13, "taker_buy_volume": 6246.5, "taker_buy_quote": 1632.40041}, {"ts": 1769587140000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 4111.4, "quote_volume": 1074.0972, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587200000, "open": 0.2616, "high": 0.2617, "low": 0.261, "close": 0.261, "volume": 7900.9, "quote_volume": 2064.00609, "trades": 25, "taker_buy_volume": 785.5, "taker_buy_quote": 205.54679}, {"ts": 1769587260000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 311.7, "quote_volume": 81.3537, "trades": 1, "taker_buy_volume": 311.7, "taker_buy_quote": 81.3537}, {"ts": 1769587320000, "open": 0.2609, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 2215.3, "quote_volume": 577.77632, "trades": 14, "taker_buy_volume": 517.7, "taker_buy_quote": 135.01616}, {"ts": 1769587380000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 2275.6, "quote_volume": 592.69544, "trades": 17, "taker_buy_volume": 2121.6, "taker_buy_quote": 552.58614}, {"ts": 1769587440000, "open": 0.2606, "high": 0.261, "low": 0.2606, "close": 0.2609, "volume": 4548.9, "quote_volume": 1186.8635, "trades": 22, "taker_buy_volume": 3829.7, "taker_buy_quote": 999.21269}, {"ts": 1769587500000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 115.5, "quote_volume": 30.11085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587560000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 4160.0, "quote_volume": 1082.73069, "trades": 15, "taker_buy_volume": 1251.2, "taker_buy_quote": 325.79283}, {"ts": 1769587620000, "open": 0.2605, "high": 0.2607, "low": 0.2597, "close": 0.2597, "volume": 9245.4, "quote_volume": 2405.21336, "trades": 39, "taker_buy_volume": 2554.4, "taker_buy_quote": 664.88121}, {"ts": 1769587680000, "open": 0.2599, "high": 0.2602, "low": 0.2599, "close": 0.2601, "volume": 2937.0, "quote_volume": 763.86272, "trades": 7, "taker_buy_volume": 2906.0, "taker_buy_quote": 755.79962}, {"ts": 1769587740000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 2774.0, "quote_volume": 720.71222, "trades": 8, "taker_buy_volume": 2696.8, "taker_buy_quote": 700.64794}, {"ts": 1769587800000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 194.9, "quote_volume": 50.67014, "trades": 2, "taker_buy_volume": 156.3, "taker_buy_quote": 40.638}, {"ts": 1769587860000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 2346.5, "quote_volume": 610.13886, "trades": 7, "taker_buy_volume": 221.3, "taker_buy_quote": 57.54186}, {"ts": 1769587920000, "open": 0.26, "high": 0.2608, "low": 0.2598, "close": 0.2598, "volume": 20835.9, "quote_volume": 5425.71322, "trades": 63, "taker_buy_volume": 16066.1, "taker_buy_quote": 4185.25267}, {"ts": 1769587980000, "open": 0.2598, "high": 0.2598, "low": 0.2594, "close": 0.2594, "volume": 2751.2, "quote_volume": 714.18686, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588040000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588100000, "open": 0.2594, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 3657.9, "quote_volume": 948.86312, "trades": 8, "taker_buy_volume": 644.0, "taker_buy_quote": 167.09794}, {"ts": 1769588160000, "open": 0.2594, "high": 0.2596, "low": 0.2593, "close": 0.2593, "volume": 1126.8, "quote_volume": 292.32189, "trades": 9, "taker_buy_volume": 885.8, "taker_buy_quote": 229.82673}, {"ts": 1769588220000, "open": 0.2595, "high": 0.2595, "low": 0.2587, "close": 0.2587, "volume": 8358.9, "quote_volume": 2166.32068, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588280000, "open": 0.2587, "high": 0.2588, "low": 0.2575, "close": 0.2577, "volume": 21467.2, "quote_volume": 5539.86699, "trades": 62, "taker_buy_volume": 12797.8, "taker_buy_quote": 3302.91538}, {"ts": 1769588340000, "open": 0.2576, "high": 0.2578, "low": 0.257, "close": 0.2575, "volume": 29606.4, "quote_volume": 7617.9014, "trades": 91, "taker_buy_volume": 11143.8, "taker_buy_quote": 2867.18646}, {"ts": 1769588400000, "open": 0.2574, "high": 0.2575, "low": 0.2565, "close": 0.2568, "volume": 53810.4, "quote_volume": 13824.1781, "trades": 237, "taker_buy_volume": 25936.6, "taker_buy_quote": 6665.94208}, {"ts": 1769588460000, "open": 0.2567, "high": 0.2571, "low": 0.2565, "close": 0.257, "volume": 18588.4, "quote_volume": 4772.31178, "trades": 96, "taker_buy_volume": 13306.1, "taker_buy_quote": 3416.56635}, {"ts": 1769588520000, "open": 0.257, "high": 0.2579, "low": 0.2568, "close": 0.257, "volume": 25182.6, "quote_volume": 6471.45761, "trades": 115, "taker_buy_volume": 15903.2, "taker_buy_quote": 4087.22068}, {"ts": 1769588580000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 866.9, "quote_volume": 222.5725, "trades": 10, "taker_buy_volume": 749.9, "taker_buy_quote": 192.5269}, {"ts": 1769588640000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 730.4, "quote_volume": 187.56879, "trades": 15, "taker_buy_volume": 730.4, "taker_buy_quote": 187.56879}, {"ts": 1769588700000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 103.3, "quote_volume": 26.54167, "trades": 3, "taker_buy_volume": 103.3, "taker_buy_quote": 26.54167}, {"ts": 1769588760000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 39.0, "quote_volume": 10.0269, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0269}, {"ts": 1769588820000, "open": 0.2571, "high": 0.2571, "low": 0.2565, "close": 0.2565, "volume": 3268.1, "quote_volume": 839.66666, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588880000, "open": 0.2564, "high": 0.2565, "low": 0.256, "close": 0.2564, "volume": 9740.6, "quote_volume": 2496.44623, "trades": 32, "taker_buy_volume": 4657.2, "taker_buy_quote": 1194.11795}, {"ts": 1769588940000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 413.3, "quote_volume": 105.97012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589000000, "open": 0.2563, "high": 0.2564, "low": 0.2561, "close": 0.2562, "volume": 7895.7, "quote_volume": 2023.19996, "trades": 43, "taker_buy_volume": 6672.9, "taker_buy_quote": 1709.98415}, {"ts": 1769589060000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 1052.0, "quote_volume": 269.5224, "trades": 12, "taker_buy_volume": 1052.0, "taker_buy_quote": 269.5224}, {"ts": 1769589120000, "open": 0.2562, "high": 0.2566, "low": 0.256, "close": 0.256, "volume": 29285.0, "quote_volume": 7501.22288, "trades": 112, "taker_buy_volume": 23445.8, "taker_buy_quote": 6005.67884}, {"ts": 1769589180000, "open": 0.2559, "high": 0.2561, "low": 0.2558, "close": 0.256, "volume": 2499.2, "quote_volume": 639.63688, "trades": 17, "taker_buy_volume": 2304.8, "taker_buy_quote": 589.89377}, {"ts": 1769589240000, "open": 0.256, "high": 0.2564, "low": 0.2558, "close": 0.2559, "volume": 6062.9, "quote_volume": 1552.64909, "trades": 49, "taker_buy_volume": 4019.0, "taker_buy_quote": 1029.41266}, {"ts": 1769589300000, "open": 0.2558, "high": 0.256, "low": 0.2556, "close": 0.2557, "volume": 5669.2, "quote_volume": 1450.07634, "trades": 54, "taker_buy_volume": 4844.9, "taker_buy_quote": 1239.2985}, {"ts": 1769589360000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 1530.1, "quote_volume": 390.98946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589420000, "open": 0.2556, "high": 0.2561, "low": 0.2553, "close": 0.2557, "volume": 37091.8, "quote_volume": 9480.49035, "trades": 115, "taker_buy_volume": 18467.0, "taker_buy_quote": 4723.58315}, {"ts": 1769589480000, "open": 0.2556, "high": 0.2559, "low": 0.2555, "close": 0.2559, "volume": 6731.6, "quote_volume": 1720.94144, "trades": 24, "taker_buy_volume": 5714.1, "taker_buy_quote": 1460.92127}, {"ts": 1769589540000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 6020.5, "quote_volume": 1541.25192, "trades": 8, "taker_buy_volume": 5452.9, "taker_buy_quote": 1395.94632}, {"ts": 1769589600000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589660000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 450.0, "quote_volume": 115.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589720000, "open": 0.256, "high": 0.256, "low": 0.2555, "close": 0.2559, "volume": 7917.0, "quote_volume": 2025.48905, "trades": 25, "taker_buy_volume": 4255.3, "taker_buy_quote": 1088.37765}, {"ts": 1769589780000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589840000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 450.0, "quote_volume": 115.155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589900000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2556, "volume": 1649.1, "quote_volume": 421.37253, "trades": 19, "taker_buy_volume": 1125.4, "taker_buy_quote": 287.54366}, {"ts": 1769589960000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 39.2, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590020000, "open": 0.2554, "high": 0.2555, "low": 0.2548, "close": 0.2551, "volume": 32358.9, "quote_volume": 8257.84907, "trades": 166, "taker_buy_volume": 21538.6, "taker_buy_quote": 5496.91499}, {"ts": 1769590080000, "open": 0.2554, "high": 0.2557, "low": 0.2554, "close": 0.2557, "volume": 4369.2, "quote_volume": 1116.47979, "trades": 13, "taker_buy_volume": 4369.2, "taker_buy_quote": 1116.47979}, {"ts": 1769590140000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.1, "quote_volume": 9.99787, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 9.99787}, {"ts": 1769590200000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 1951.9, "quote_volume": 498.90564, "trades": 1, "taker_buy_volume": 1951.9, "taker_buy_quote": 498.90564}, {"ts": 1769590260000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 477.8, "quote_volume": 122.22124, "trades": 4, "taker_buy_volume": 110.1, "taker_buy_quote": 28.16358}, {"ts": 1769590320000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 78.4, "quote_volume": 20.04296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590380000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590440000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 440.0, "quote_volume": 112.508, "trades": 4, "taker_buy_volume": 278.6, "taker_buy_quote": 71.23802}, {"ts": 1769590500000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 509.3, "quote_volume": 130.15159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590560000, "open": 0.2554, "high": 0.2554, "low": 0.2549, "close": 0.2549, "volume": 4166.6, "quote_volume": 1062.34996, "trades": 19, "taker_buy_volume": 229.7, "taker_buy_quote": 58.55803}, {"ts": 1769590620000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 1492.5, "quote_volume": 380.52974, "trades": 19, "taker_buy_volume": 914.9, "taker_buy_quote": 233.2995}, {"ts": 1769590680000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590740000, "open": 0.2551, "high": 0.2554, "low": 0.2551, "close": 0.2554, "volume": 1445.6, "quote_volume": 368.96998, "trades": 7, "taker_buy_volume": 1445.6, "taker_buy_quote": 368.96998}, {"ts": 1769590800000, "open": 0.2553, "high": 0.2553, "low": 0.255, "close": 0.255, "volume": 1138.7, "quote_volume": 290.60241, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590860000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 2177.5, "quote_volume": 555.36634, "trades": 20, "taker_buy_volume": 2100.8, "taker_buy_quote": 535.8041}, {"ts": 1769590920000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 939.3, "quote_volume": 239.6115, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 114.795}, {"ts": 1769590980000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 363.0, "quote_volume": 92.565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591040000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591100000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 345.1, "quote_volume": 88.06952, "trades": 8, "taker_buy_volume": 345.1, "taker_buy_quote": 88.06952}, {"ts": 1769591160000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 1099.4, "quote_volume": 280.48214, "trades": 10, "taker_buy_volume": 1099.4, "taker_buy_quote": 280.48214}, {"ts": 1769591220000, "open": 0.2552, "high": 0.2552, "low": 0.2546, "close": 0.2551, "volume": 17020.7, "quote_volume": 4337.53747, "trades": 53, "taker_buy_volume": 3428.8, "taker_buy_quote": 874.35145}, {"ts": 1769591280000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 643.0, "quote_volume": 164.0257, "trades": 12, "taker_buy_volume": 607.0, "taker_buy_quote": 154.8457}, {"ts": 1769591340000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 975.4, "quote_volume": 248.9989, "trades": 12, "taker_buy_volume": 975.4, "taker_buy_quote": 248.9989}, {"ts": 1769591400000, "open": 0.2553, "high": 0.2557, "low": 0.2553, "close": 0.2557, "volume": 3951.4, "quote_volume": 1009.57353, "trades": 31, "taker_buy_volume": 3300.8, "taker_buy_quote": 843.34523}, {"ts": 1769591460000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 782.3, "quote_volume": 199.95588, "trades": 2, "taker_buy_volume": 782.3, "taker_buy_quote": 199.95588}, {"ts": 1769591520000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2556, "volume": 4222.8, "quote_volume": 1078.79698, "trades": 13, "taker_buy_volume": 2480.8, "taker_buy_quote": 633.84518}, {"ts": 1769591580000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 2577.8, "quote_volume": 658.87652, "trades": 13, "taker_buy_volume": 2528.3, "taker_buy_quote": 646.21937}, {"ts": 1769591640000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 3533.7, "quote_volume": 903.04614, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591700000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591760000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 44.2, "quote_volume": 11.30636, "trades": 2, "taker_buy_volume": 44.2, "taker_buy_quote": 11.30636}, {"ts": 1769591820000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591880000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591940000, "open": 0.2555, "high": 0.2555, "low": 0.2551, "close": 0.2555, "volume": 7756.0, "quote_volume": 1980.88054, "trades": 29, "taker_buy_volume": 3645.9, "taker_buy_quote": 930.78928}, {"ts": 1769592000000, "open": 0.2554, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 2990.4, "quote_volume": 763.34975, "trades": 13, "taker_buy_volume": 773.5, "taker_buy_quote": 197.5519}, {"ts": 1769592060000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 1650.1, "quote_volume": 421.10141, "trades": 12, "taker_buy_volume": 381.1, "taker_buy_quote": 97.26065}, {"ts": 1769592120000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 1669.2, "quote_volume": 426.28091, "trades": 8, "taker_buy_volume": 39.3, "taker_buy_quote": 10.03722}, {"ts": 1769592180000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592240000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592300000, "open": 0.2554, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 945.1, "quote_volume": 241.4697, "trades": 8, "taker_buy_volume": 820.8, "taker_buy_quote": 209.71105}, {"ts": 1769592360000, "open": 0.2554, "high": 0.2559, "low": 0.2554, "close": 0.2559, "volume": 5203.3, "quote_volume": 1330.345, "trades": 27, "taker_buy_volume": 5164.1, "taker_buy_quote": 1320.33332}, {"ts": 1769592420000, "open": 0.256, "high": 0.2565, "low": 0.256, "close": 0.2565, "volume": 4795.9, "quote_volume": 1228.87415, "trades": 43, "taker_buy_volume": 4345.9, "taker_buy_quote": 1113.49415}, {"ts": 1769592480000, "open": 0.2565, "high": 0.2569, "low": 0.2565, "close": 0.2569, "volume": 9340.2, "quote_volume": 2397.93756, "trades": 35, "taker_buy_volume": 9139.6, "taker_buy_quote": 2346.44354}, {"ts": 1769592540000, "open": 0.2568, "high": 0.2571, "low": 0.2566, "close": 0.2571, "volume": 17079.1, "quote_volume": 4388.44457, "trades": 38, "taker_buy_volume": 14877.2, "taker_buy_quote": 3823.07605}, {"ts": 1769592600000, "open": 0.2571, "high": 0.2574, "low": 0.2566, "close": 0.2574, "volume": 29672.4, "quote_volume": 7626.33376, "trades": 78, "taker_buy_volume": 22350.1, "taker_buy_quote": 5745.66656}, {"ts": 1769592660000, "open": 0.2574, "high": 0.2579, "low": 0.2574, "close": 0.2578, "volume": 18661.3, "quote_volume": 4807.36317, "trades": 56, "taker_buy_volume": 13827.5, "taker_buy_quote": 3562.25183}, {"ts": 1769592720000, "open": 0.2579, "high": 0.2584, "low": 0.2576, "close": 0.2584, "volume": 13304.7, "quote_volume": 3432.48379, "trades": 80, "taker_buy_volume": 11935.2, "taker_buy_quote": 3079.47799}, {"ts": 1769592780000, "open": 0.2584, "high": 0.2587, "low": 0.2581, "close": 0.2587, "volume": 21617.6, "quote_volume": 5584.96108, "trades": 78, "taker_buy_volume": 11356.9, "taker_buy_quote": 2935.20834}, {"ts": 1769592840000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 5361.7, "quote_volume": 1386.94615, "trades": 25, "taker_buy_volume": 5361.7, "taker_buy_quote": 1386.94615}, {"ts": 1769592900000, "open": 0.2586, "high": 0.2588, "low": 0.2584, "close": 0.2588, "volume": 4270.8, "quote_volume": 1104.13046, "trades": 18, "taker_buy_volume": 3490.3, "taker_buy_quote": 902.36026}, {"ts": 1769592960000, "open": 0.2588, "high": 0.2593, "low": 0.2588, "close": 0.2593, "volume": 8078.9, "quote_volume": 2092.72469, "trades": 42, "taker_buy_volume": 8078.9, "taker_buy_quote": 2092.72469}, {"ts": 1769593020000, "open": 0.2592, "high": 0.2595, "low": 0.2591, "close": 0.2593, "volume": 5033.5, "quote_volume": 1305.38401, "trades": 32, "taker_buy_volume": 3132.0, "taker_buy_quote": 812.39507}, {"ts": 1769593080000, "open": 0.2594, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 4053.5, "quote_volume": 1051.65526, "trades": 23, "taker_buy_volume": 3308.9, "taker_buy_quote": 858.56893}, {"ts": 1769593140000, "open": 0.2592, "high": 0.2597, "low": 0.2592, "close": 0.2597, "volume": 7998.1, "quote_volume": 2075.71659, "trades": 34, "taker_buy_volume": 7106.2, "taker_buy_quote": 1844.53611}, {"ts": 1769593200000, "open": 0.2598, "high": 0.2599, "low": 0.2594, "close": 0.2597, "volume": 8083.6, "quote_volume": 2099.94881, "trades": 78, "taker_buy_volume": 4372.5, "taker_buy_quote": 1135.96723}, {"ts": 1769593260000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 1833.0, "quote_volume": 476.19769, "trades": 12, "taker_buy_volume": 978.4, "taker_buy_quote": 254.25807}, {"ts": 1769593320000, "open": 0.2596, "high": 0.2596, "low": 0.2587, "close": 0.2587, "volume": 11854.9, "quote_volume": 3070.81858, "trades": 36, "taker_buy_volume": 1447.4, "taker_buy_quote": 374.9455}, {"ts": 1769593380000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593440000, "open": 0.2587, "high": 0.2587, "low": 0.2579, "close": 0.2582, "volume": 7312.8, "quote_volume": 1887.9987, "trades": 31, "taker_buy_volume": 2777.5, "taker_buy_quote": 717.04699}, {"ts": 1769593500000, "open": 0.2582, "high": 0.2585, "low": 0.2582, "close": 0.2583, "volume": 15237.9, "quote_volume": 3936.50772, "trades": 49, "taker_buy_volume": 7194.9, "taker_buy_quote": 1858.63412}, {"ts": 1769593560000, "open": 0.2583, "high": 0.2586, "low": 0.2582, "close": 0.2582, "volume": 12331.0, "quote_volume": 3186.23832, "trades": 30, "taker_buy_volume": 5903.4, "taker_buy_quote": 1525.85481}, {"ts": 1769593620000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 911.1, "quote_volume": 235.15491, "trades": 12, "taker_buy_volume": 795.7, "taker_buy_quote": 205.37017}, {"ts": 1769593680000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 286.3, "quote_volume": 73.92266, "trades": 3, "taker_buy_volume": 286.3, "taker_buy_quote": 73.92266}, {"ts": 1769593740000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593800000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 743.4, "quote_volume": 191.90724, "trades": 5, "taker_buy_volume": 550.3, "taker_buy_quote": 142.06813}, {"ts": 1769593860000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593920000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 642.1, "quote_volume": 165.80136, "trades": 5, "taker_buy_volume": 111.4, "taker_buy_quote": 28.77462}, {"ts": 1769593980000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 77.5, "quote_volume": 20.00275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594040000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 77.5, "quote_volume": 19.995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594100000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 38.8, "quote_volume": 10.00652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594160000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 77.6, "quote_volume": 20.00528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594220000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594280000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 732.9, "quote_volume": 188.96673, "trades": 4, "taker_buy_volume": 732.9, "taker_buy_quote": 188.96673}, {"ts": 1769594340000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 38.9, "quote_volume": 10.03231, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.03231}, {"ts": 1769594400000, "open": 0.258, "high": 0.258, "low": 0.2572, "close": 0.2572, "volume": 342.8, "quote_volume": 88.2595, "trades": 9, "taker_buy_volume": 31.5, "taker_buy_quote": 8.127}, {"ts": 1769594460000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 221.1, "quote_volume": 56.86692, "trades": 1, "taker_buy_volume": 221.1, "taker_buy_quote": 56.86692}, {"ts": 1769594520000, "open": 0.2573, "high": 0.2576, "low": 0.2573, "close": 0.2576, "volume": 616.6, "quote_volume": 158.70012, "trades": 7, "taker_buy_volume": 519.6, "taker_buy_quote": 133.74202}, {"ts": 1769594580000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 38.9, "quote_volume": 10.01675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594640000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 392.0, "quote_volume": 100.8577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594700000, "open": 0.2572, "high": 0.2572, "low": 0.2564, "close": 0.257, "volume": 8796.9, "quote_volume": 2257.50602, "trades": 36, "taker_buy_volume": 3193.8, "taker_buy_quote": 820.38311}, {"ts": 1769594760000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 3167.5, "quote_volume": 814.94987, "trades": 10, "taker_buy_volume": 2364.5, "taker_buy_quote": 608.33797}, {"ts": 1769594820000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 78.0, "quote_volume": 20.0616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594880000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594940000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595000000, "open": 0.2571, "high": 0.2571, "low": 0.2566, "close": 0.2567, "volume": 13665.3, "quote_volume": 3509.75472, "trades": 26, "taker_buy_volume": 38.9, "taker_buy_quote": 9.98563}, {"ts": 1769595060000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595120000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 6824.2, "quote_volume": 1750.50281, "trades": 10, "taker_buy_volume": 6257.3, "taker_buy_quote": 1605.08907}, {"ts": 1769595180000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595240000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 564.4, "quote_volume": 144.79737, "trades": 8, "taker_buy_volume": 525.3, "taker_buy_quote": 134.76822}, {"ts": 1769595300000, "open": 0.2568, "high": 0.2574, "low": 0.2568, "close": 0.2569, "volume": 4987.6, "quote_volume": 1282.40826, "trades": 27, "taker_buy_volume": 2490.7, "taker_buy_quote": 640.5556}, {"ts": 1769595360000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 550.6, "quote_volume": 141.35399, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595420000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 513.4, "quote_volume": 131.73844, "trades": 3, "taker_buy_volume": 261.9, "taker_buy_quote": 67.20354}, {"ts": 1769595480000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 677.7, "quote_volume": 174.03336, "trades": 10, "taker_buy_volume": 188.8, "taker_buy_quote": 48.48384}, {"ts": 1769595540000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595600000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 78.0, "quote_volume": 20.0226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595660000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 2697.3, "quote_volume": 691.94566, "trades": 12, "taker_buy_volume": 450.0, "taker_buy_quote": 115.425}, {"ts": 1769595720000, "open": 0.2565, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 3706.0, "quote_volume": 950.27861, "trades": 22, "taker_buy_volume": 3143.1, "taker_buy_quote": 805.89866}, {"ts": 1769595780000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595840000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 3082.2, "quote_volume": 791.22806, "trades": 12, "taker_buy_volume": 3082.2, "taker_buy_quote": 791.22806}, {"ts": 1769595900000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 506.6, "quote_volume": 130.08709, "trades": 7, "taker_buy_volume": 39.1, "taker_buy_quote": 10.04088}, {"ts": 1769595960000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 39.0, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0152}, {"ts": 1769596020000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 38.9, "quote_volume": 9.98952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596080000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596140000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596200000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596260000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 3339.1, "quote_volume": 858.1448, "trades": 9, "taker_buy_volume": 3339.1, "taker_buy_quote": 858.1448}, {"ts": 1769596320000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 35.2, "quote_volume": 9.04288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596380000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596440000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596500000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596560000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 78.3, "quote_volume": 20.1231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596620000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 535.6, "quote_volume": 137.6003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596680000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 1000.0, "quote_volume": 256.945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596740000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 740.0, "quote_volume": 190.15502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596800000, "open": 0.2571, "high": 0.2576, "low": 0.2571, "close": 0.2574, "volume": 10755.0, "quote_volume": 2767.97548, "trades": 25, "taker_buy_volume": 10415.7, "taker_buy_quote": 2680.63966}, {"ts": 1769596860000, "open": 0.2575, "high": 0.2579, "low": 0.2575, "close": 0.2579, "volume": 3704.5, "quote_volume": 954.6588, "trades": 15, "taker_buy_volume": 3704.5, "taker_buy_quote": 954.6588}, {"ts": 1769596920000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2581, "volume": 1742.5, "quote_volume": 449.65674, "trades": 9, "taker_buy_volume": 1541.9, "taker_buy_quote": 397.88188}, {"ts": 1769596980000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 3328.0, "quote_volume": 859.20288, "trades": 9, "taker_buy_volume": 3328.0, "taker_buy_quote": 859.20288}, {"ts": 1769597040000, "open": 0.2583, "high": 0.2588, "low": 0.2583, "close": 0.2588, "volume": 5486.1, "quote_volume": 1418.09601, "trades": 16, "taker_buy_volume": 5486.1, "taker_buy_quote": 1418.09601}, {"ts": 1769597100000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 2891.1, "quote_volume": 748.63809, "trades": 11, "taker_buy_volume": 2685.0, "taker_buy_quote": 695.2788}, {"ts": 1769597160000, "open": 0.2591, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 5730.0, "quote_volume": 1485.08043, "trades": 17, "taker_buy_volume": 3437.9, "taker_buy_quote": 891.20119}, {"ts": 1769597220000, "open": 0.2592, "high": 0.2595, "low": 0.2592, "close": 0.2595, "volume": 5561.3, "quote_volume": 1442.25054, "trades": 22, "taker_buy_volume": 5522.8, "taker_buy_quote": 1432.26749}, {"ts": 1769597280000, "open": 0.2592, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 1511.2, "quote_volume": 391.77183, "trades": 6, "taker_buy_volume": 373.9, "taker_buy_quote": 96.98966}, {"ts": 1769597340000, "open": 0.259, "high": 0.2592, "low": 0.2588, "close": 0.2588, "volume": 1913.2, "quote_volume": 495.47615, "trades": 13, "taker_buy_volume": 864.6, "taker_buy_quote": 223.96526}, {"ts": 1769597400000, "open": 0.2587, "high": 0.2587, "low": 0.2582, "close": 0.2583, "volume": 2277.1, "quote_volume": 588.59486, "trades": 16, "taker_buy_volume": 692.5, "taker_buy_quote": 178.99799}, {"ts": 1769597460000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 595.9, "quote_volume": 153.79918, "trades": 5, "taker_buy_volume": 306.0, "taker_buy_quote": 78.9786}, {"ts": 1769597520000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 4257.9, "quote_volume": 1098.51101, "trades": 8, "taker_buy_volume": 166.7, "taker_buy_quote": 42.98919}, {"ts": 1769597580000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597640000, "open": 0.2577, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 287.5, "quote_volume": 74.086, "trades": 3, "taker_buy_volume": 221.1, "taker_buy_quote": 56.97747}, {"ts": 1769597700000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597760000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 461.4, "quote_volume": 118.85664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597820000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 704.6, "quote_volume": 181.41293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597880000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 4314.6, "quote_volume": 1110.55807, "trades": 7, "taker_buy_volume": 351.7, "taker_buy_quote": 90.51151}, {"ts": 1769597940000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2572, "volume": 872.9, "quote_volume": 224.51109, "trades": 6, "taker_buy_volume": 706.5, "taker_buy_quote": 181.72575}, {"ts": 1769598000000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598060000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 39.0, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.0347}, {"ts": 1769598120000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598180000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2572, "volume": 907.4, "quote_volume": 233.42438, "trades": 4, "taker_buy_volume": 379.4, "taker_buy_quote": 97.58168}, {"ts": 1769598240000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598300000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598360000, "open": 0.257, "high": 0.257, "low": 0.2566, "close": 0.2567, "volume": 506.2, "quote_volume": 129.97228, "trades": 7, "taker_buy_volume": 249.3, "taker_buy_quote": 63.99531}, {"ts": 1769598420000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 201.9, "quote_volume": 51.80754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598480000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 428.9, "quote_volume": 110.04862, "trades": 3, "taker_buy_volume": 276.6, "taker_buy_quote": 70.97556}, {"ts": 1769598540000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 301.4, "quote_volume": 77.32958, "trades": 4, "taker_buy_volume": 105.0, "taker_buy_quote": 26.943}, {"ts": 1769598600000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 172.4, "quote_volume": 44.20336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598660000, "open": 0.2564, "high": 0.2564, "low": 0.2559, "close": 0.2559, "volume": 5658.9, "quote_volume": 1449.86772, "trades": 29, "taker_buy_volume": 608.9, "taker_buy_quote": 155.95098}, {"ts": 1769598720000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 350.0, "quote_volume": 89.55553, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598780000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 4735.2, "quote_volume": 1212.26349, "trades": 10, "taker_buy_volume": 78.4, "taker_buy_quote": 20.07432}, {"ts": 1769598840000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 6844.6, "quote_volume": 1750.71057, "trades": 16, "taker_buy_volume": 2884.5, "taker_buy_quote": 738.04687}, {"ts": 1769598900000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 1154.8, "quote_volume": 295.33211, "trades": 8, "taker_buy_volume": 706.9, "taker_buy_quote": 180.78002}, {"ts": 1769598960000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 279.1, "quote_volume": 71.33796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599020000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 410.2, "quote_volume": 104.83474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599080000, "open": 0.2556, "high": 0.2559, "low": 0.2556, "close": 0.2559, "volume": 3248.3, "quote_volume": 830.7644, "trades": 16, "taker_buy_volume": 1886.2, "taker_buy_quote": 482.48099}, {"ts": 1769599140000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 644.0, "quote_volume": 164.6708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599200000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 450.0, "quote_volume": 115.065, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 115.065}, {"ts": 1769599260000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 5100.8, "quote_volume": 1304.83808, "trades": 8, "taker_buy_volume": 5100.8, "taker_buy_quote": 1304.83808}, {"ts": 1769599320000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599380000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599440000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599500000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599560000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 1546.2, "quote_volume": 395.7254, "trades": 7, "taker_buy_volume": 1546.2, "taker_buy_quote": 395.7254}, {"ts": 1769599620000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 258.4, "quote_volume": 66.21419, "trades": 4, "taker_buy_volume": 258.4, "taker_buy_quote": 66.21419}, {"ts": 1769599680000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599740000, "open": 0.2563, "high": 0.257, "low": 0.2563, "close": 0.257, "volume": 4859.8, "quote_volume": 1246.35229, "trades": 16, "taker_buy_volume": 4859.8, "taker_buy_quote": 1246.35229}, {"ts": 1769599800000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 3365.4, "quote_volume": 865.34559, "trades": 12, "taker_buy_volume": 3164.8, "taker_buy_quote": 813.79139}, {"ts": 1769599860000, "open": 0.2572, "high": 0.2578, "low": 0.2572, "close": 0.2577, "volume": 13691.2, "quote_volume": 3527.63606, "trades": 32, "taker_buy_volume": 11961.5, "taker_buy_quote": 3081.89626}, {"ts": 1769599920000, "open": 0.2577, "high": 0.2578, "low": 0.2572, "close": 0.2575, "volume": 12820.3, "quote_volume": 3300.61787, "trades": 32, "taker_buy_volume": 3243.2, "taker_buy_quote": 835.48059}, {"ts": 1769599980000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2576, "volume": 3744.4, "quote_volume": 964.29628, "trades": 19, "taker_buy_volume": 2186.2, "taker_buy_quote": 562.97151}, {"ts": 1769600040000, "open": 0.2575, "high": 0.258, "low": 0.2575, "close": 0.2579, "volume": 3811.3, "quote_volume": 982.74224, "trades": 21, "taker_buy_volume": 3319.5, "taker_buy_quote": 855.9381}, {"ts": 1769600100000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600160000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 283.2, "quote_volume": 73.00896, "trades": 2, "taker_buy_volume": 283.2, "taker_buy_quote": 73.00896}, {"ts": 1769600220000, "open": 0.2578, "high": 0.258, "low": 0.257, "close": 0.2577, "volume": 9102.5, "quote_volume": 2344.05943, "trades": 48, "taker_buy_volume": 6724.0, "taker_buy_quote": 1731.9033}, {"ts": 1769600280000, "open": 0.2572, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 310.1, "quote_volume": 79.81601, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 70.01669}, {"ts": 1769600340000, "open": 0.2574, "high": 0.2574, "low": 0.2571, "close": 0.2572, "volume": 3608.9, "quote_volume": 928.05776, "trades": 11, "taker_buy_volume": 384.9, "taker_buy_quote": 98.99628}, {"ts": 1769600400000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 307.0, "quote_volume": 78.9911, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 78.9911}, {"ts": 1769600460000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600520000, "open": 0.2574, "high": 0.258, "low": 0.2574, "close": 0.258, "volume": 5699.7, "quote_volume": 1469.20311, "trades": 21, "taker_buy_volume": 5650.5, "taker_buy_quote": 1456.53903}, {"ts": 1769600580000, "open": 0.2581, "high": 0.259, "low": 0.2581, "close": 0.259, "volume": 5628.0, "quote_volume": 1455.25174, "trades": 19, "taker_buy_volume": 5628.0, "taker_buy_quote": 1455.25174}, {"ts": 1769600640000, "open": 0.2589, "high": 0.2593, "low": 0.2589, "close": 0.2593, "volume": 5879.8, "quote_volume": 1523.97036, "trades": 22, "taker_buy_volume": 5879.8, "taker_buy_quote": 1523.97036}, {"ts": 1769600700000, "open": 0.2594, "high": 0.2598, "low": 0.2588, "close": 0.2598, "volume": 5819.1, "quote_volume": 1509.76706, "trades": 28, "taker_buy_volume": 5619.3, "taker_buy_quote": 1458.05495}, {"ts": 1769600760000, "open": 0.2593, "high": 0.2598, "low": 0.2592, "close": 0.2596, "volume": 6817.6, "quote_volume": 1769.06887, "trades": 22, "taker_buy_volume": 4284.3, "taker_buy_quote": 1112.15492}, {"ts": 1769600820000, "open": 0.2596, "high": 0.2599, "low": 0.2592, "close": 0.2596, "volume": 5560.3, "quote_volume": 1442.66536, "trades": 17, "taker_buy_volume": 2718.7, "taker_buy_quote": 705.89071}, {"ts": 1769600880000, "open": 0.2597, "high": 0.2597, "low": 0.2592, "close": 0.2593, "volume": 6495.1, "quote_volume": 1685.91639, "trades": 23, "taker_buy_volume": 4064.9, "taker_buy_quote": 1055.65453}, {"ts": 1769600940000, "open": 0.2598, "high": 0.26, "low": 0.2594, "close": 0.26, "volume": 7728.6, "quote_volume": 2008.62682, "trades": 17, "taker_buy_volume": 7219.4, "taker_buy_quote": 1876.48972}, {"ts": 1769601000000, "open": 0.2596, "high": 0.2611, "low": 0.2596, "close": 0.2605, "volume": 57224.6, "quote_volume": 14886.28073, "trades": 79, "taker_buy_volume": 50555.7, "taker_buy_quote": 13150.67081}, {"ts": 1769601060000, "open": 0.2604, "high": 0.2609, "low": 0.2603, "close": 0.2609, "volume": 6255.0, "quote_volume": 1630.14302, "trades": 28, "taker_buy_volume": 5977.4, "taker_buy_quote": 1557.85983}, {"ts": 1769601120000, "open": 0.261, "high": 0.2615, "low": 0.2606, "close": 0.2609, "volume": 5402.3, "quote_volume": 1409.9998, "trades": 38, "taker_buy_volume": 3127.4, "taker_buy_quote": 816.58929}, {"ts": 1769601180000, "open": 0.2606, "high": 0.2608, "low": 0.2602, "close": 0.2608, "volume": 2654.7, "quote_volume": 691.97617, "trades": 16, "taker_buy_volume": 2365.0, "taker_buy_quote": 616.54682}, {"ts": 1769601240000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 245.7, "quote_volume": 64.00485, "trades": 1, "taker_buy_volume": 245.7, "taker_buy_quote": 64.00485}, {"ts": 1769601300000, "open": 0.2606, "high": 0.2607, "low": 0.2603, "close": 0.2603, "volume": 2994.4, "quote_volume": 780.06087, "trades": 20, "taker_buy_volume": 1427.4, "taker_buy_quote": 371.89865}, {"ts": 1769601360000, "open": 0.2606, "high": 0.2609, "low": 0.2601, "close": 0.2602, "volume": 13086.4, "quote_volume": 3409.98945, "trades": 43, "taker_buy_volume": 4850.6, "taker_buy_quote": 1264.8665}, {"ts": 1769601420000, "open": 0.2601, "high": 0.2601, "low": 0.2598, "close": 0.2601, "volume": 1826.0, "quote_volume": 474.709, "trades": 14, "taker_buy_volume": 711.7, "taker_buy_quote": 185.02754}, {"ts": 1769601480000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 1923.7, "quote_volume": 500.05707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601540000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 141.7, "quote_volume": 36.82783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601600000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601660000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 38.6, "quote_volume": 10.02828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601720000, "open": 0.2601, "high": 0.2604, "low": 0.2601, "close": 0.2604, "volume": 4217.7, "quote_volume": 1097.70079, "trades": 13, "taker_buy_volume": 4217.7, "taker_buy_quote": 1097.70079}, {"ts": 1769601780000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 11497.5, "quote_volume": 2998.13701, "trades": 16, "taker_buy_volume": 3192.1, "taker_buy_quote": 832.20658}, {"ts": 1769601840000, "open": 0.2605, "high": 0.2607, "low": 0.2604, "close": 0.2607, "volume": 781.0, "quote_volume": 203.53665, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 117.315}, {"ts": 1769601900000, "open": 0.2609, "high": 0.2618, "low": 0.2609, "close": 0.2614, "volume": 7296.7, "quote_volume": 1906.57904, "trades": 42, "taker_buy_volume": 2417.4, "taker_buy_quote": 631.70734}, {"ts": 1769601960000, "open": 0.2615, "high": 0.2615, "low": 0.2609, "close": 0.2609, "volume": 2296.0, "quote_volume": 599.3887, "trades": 17, "taker_buy_volume": 23.0, "taker_buy_quote": 6.0145}, {"ts": 1769602020000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602080000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 585.7, "quote_volume": 152.7944, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602140000, "open": 0.2608, "high": 0.2609, "low": 0.2604, "close": 0.2606, "volume": 10641.5, "quote_volume": 2774.67451, "trades": 27, "taker_buy_volume": 4777.4, "taker_buy_quote": 1246.11987}, {"ts": 1769602200000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 527.5, "quote_volume": 137.51925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602260000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602320000, "open": 0.2609, "high": 0.2612, "low": 0.2602, "close": 0.2611, "volume": 23493.9, "quote_volume": 6123.7473, "trades": 88, "taker_buy_volume": 9946.1, "taker_buy_quote": 2591.92027}, {"ts": 1769602380000, "open": 0.2611, "high": 0.2611, "low": 0.2607, "close": 0.2611, "volume": 3150.1, "quote_volume": 821.66533, "trades": 10, "taker_buy_volume": 515.1, "taker_buy_quote": 134.40111}, {"ts": 1769602440000, "open": 0.2612, "high": 0.2627, "low": 0.261, "close": 0.261, "volume": 83218.6, "quote_volume": 21792.20653, "trades": 148, "taker_buy_volume": 57720.2, "taker_buy_quote": 15121.66025}, {"ts": 1769602500000, "open": 0.2612, "high": 0.262, "low": 0.2612, "close": 0.2616, "volume": 20081.4, "quote_volume": 5253.51346, "trades": 81, "taker_buy_volume": 13763.2, "taker_buy_quote": 3600.42768}, {"ts": 1769602560000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602620000, "open": 0.2616, "high": 0.2617, "low": 0.2613, "close": 0.2617, "volume": 2671.0, "quote_volume": 698.54369, "trades": 18, "taker_buy_volume": 1500.0, "taker_buy_quote": 392.42636}, {"ts": 1769602680000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 2712.4, "quote_volume": 709.64868, "trades": 34, "taker_buy_volume": 2053.6, "taker_buy_quote": 537.3066}, {"ts": 1769602740000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 1530.0, "quote_volume": 400.311, "trades": 7, "taker_buy_volume": 1530.0, "taker_buy_quote": 400.311}, {"ts": 1769602800000, "open": 0.2618, "high": 0.262, "low": 0.2613, "close": 0.2616, "volume": 15877.5, "quote_volume": 4152.92852, "trades": 58, "taker_buy_volume": 2865.8, "taker_buy_quote": 749.98936}, {"ts": 1769602860000, "open": 0.2616, "high": 0.2618, "low": 0.2615, "close": 0.2617, "volume": 6247.5, "quote_volume": 1634.8613, "trades": 39, "taker_buy_volume": 630.7, "taker_buy_quote": 165.03384}, {"ts": 1769602920000, "open": 0.2618, "high": 0.2622, "low": 0.2618, "close": 0.262, "volume": 4135.6, "quote_volume": 1084.14319, "trades": 13, "taker_buy_volume": 4086.1, "taker_buy_quote": 1071.17419}, {"ts": 1769602980000, "open": 0.262, "high": 0.2621, "low": 0.2611, "close": 0.2611, "volume": 17314.8, "quote_volume": 4530.99911, "trades": 58, "taker_buy_volume": 1407.7, "taker_buy_quote": 368.66557}, {"ts": 1769603040000, "open": 0.2611, "high": 0.2612, "low": 0.2608, "close": 0.2609, "volume": 12086.8, "quote_volume": 3152.73406, "trades": 22, "taker_buy_volume": 9235.5, "taker_buy_quote": 2408.73957}, {"ts": 1769603100000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.2614, "volume": 11627.8, "quote_volume": 3036.76586, "trades": 25, "taker_buy_volume": 10944.2, "taker_buy_quote": 2858.26814}, {"ts": 1769603160000, "open": 0.2614, "high": 0.2614, "low": 0.2609, "close": 0.2609, "volume": 4256.5, "quote_volume": 1111.67985, "trades": 14, "taker_buy_volume": 415.9, "taker_buy_quote": 108.63946}, {"ts": 1769603220000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 953.0, "quote_volume": 248.6377, "trades": 3, "taker_buy_volume": 953.0, "taker_buy_quote": 248.6377}, {"ts": 1769603280000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603340000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 448.4, "quote_volume": 116.90865, "trades": 5, "taker_buy_volume": 278.5, "taker_buy_quote": 72.60495}, {"ts": 1769603400000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603460000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 1526.6, "quote_volume": 398.51568, "trades": 7, "taker_buy_volume": 1526.6, "taker_buy_quote": 398.51568}, {"ts": 1769603520000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 3297.9, "quote_volume": 861.09026, "trades": 58, "taker_buy_volume": 85.7, "taker_buy_quote": 22.38484}, {"ts": 1769603580000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 411.1, "quote_volume": 107.25321, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603640000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2604, "volume": 153.9, "quote_volume": 40.09863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603700000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 566.3, "quote_volume": 147.41559, "trades": 4, "taker_buy_volume": 38.5, "taker_buy_quote": 10.02925}, {"ts": 1769603760000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603820000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 607.9, "quote_volume": 158.22058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603880000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 383.6, "quote_volume": 99.88944, "trades": 3, "taker_buy_volume": 383.6, "taker_buy_quote": 99.88944}, {"ts": 1769603940000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 1888.0, "quote_volume": 491.80862, "trades": 12, "taker_buy_volume": 115.4, "taker_buy_quote": 30.05401}, {"ts": 1769604000000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 458.3, "quote_volume": 119.34132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604060000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 388.5, "quote_volume": 101.18731, "trades": 5, "taker_buy_volume": 353.8, "taker_buy_quote": 92.15143}, {"ts": 1769604120000, "open": 0.2607, "high": 0.2614, "low": 0.2606, "close": 0.2606, "volume": 6785.3, "quote_volume": 1771.62095, "trades": 50, "taker_buy_volume": 4818.2, "taker_buy_quote": 1258.53434}, {"ts": 1769604180000, "open": 0.2606, "high": 0.2606, "low": 0.2601, "close": 0.2602, "volume": 4458.9, "quote_volume": 1160.54886, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604240000, "open": 0.2604, "high": 0.2604, "low": 0.2599, "close": 0.2599, "volume": 10359.9, "quote_volume": 2693.3824, "trades": 19, "taker_buy_volume": 776.9, "taker_buy_quote": 202.30476}, {"ts": 1769604300000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604360000, "open": 0.2604, "high": 0.2608, "low": 0.2604, "close": 0.2608, "volume": 7922.8, "quote_volume": 2064.67499, "trades": 33, "taker_buy_volume": 7774.2, "taker_buy_quote": 2025.94983}, {"ts": 1769604420000, "open": 0.2607, "high": 0.2611, "low": 0.2607, "close": 0.2608, "volume": 5586.0, "quote_volume": 1457.85565, "trades": 15, "taker_buy_volume": 115.2, "taker_buy_quote": 30.0672}, {"ts": 1769604480000, "open": 0.2608, "high": 0.2627, "low": 0.2608, "close": 0.2622, "volume": 49044.4, "quote_volume": 12853.57636, "trades": 185, "taker_buy_volume": 20544.3, "taker_buy_quote": 5383.45183}, {"ts": 1769604540000, "open": 0.2622, "high": 0.2627, "low": 0.2611, "close": 0.2612, "volume": 24409.5, "quote_volume": 6394.3063, "trades": 130, "taker_buy_volume": 10852.9, "taker_buy_quote": 2845.17982}, {"ts": 1769604600000, "open": 0.2612, "high": 0.2614, "low": 0.2608, "close": 0.2609, "volume": 5075.5, "quote_volume": 1324.89715, "trades": 36, "taker_buy_volume": 1647.4, "taker_buy_quote": 430.26311}, {"ts": 1769604660000, "open": 0.2608, "high": 0.261, "low": 0.2605, "close": 0.261, "volume": 10130.0, "quote_volume": 2640.05356, "trades": 58, "taker_buy_volume": 7958.1, "taker_buy_quote": 2073.82967}, {"ts": 1769604720000, "open": 0.2609, "high": 0.261, "low": 0.2606, "close": 0.2606, "volume": 9702.0, "quote_volume": 2530.30871, "trades": 30, "taker_buy_volume": 1745.3, "taker_buy_quote": 455.5233}, {"ts": 1769604780000, "open": 0.2605, "high": 0.2606, "low": 0.2604, "close": 0.2606, "volume": 935.5, "quote_volume": 243.70618, "trades": 9, "taker_buy_volume": 812.6, "taker_buy_quote": 211.69458}, {"ts": 1769604840000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 400.8, "quote_volume": 104.52864, "trades": 6, "taker_buy_volume": 400.8, "taker_buy_quote": 104.52864}, {"ts": 1769604900000, "open": 0.2608, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 922.5, "quote_volume": 240.36773, "trades": 7, "taker_buy_volume": 400.0, "taker_buy_quote": 104.2}, {"ts": 1769604960000, "open": 0.2606, "high": 0.2609, "low": 0.2602, "close": 0.2608, "volume": 8685.5, "quote_volume": 2263.75307, "trades": 36, "taker_buy_volume": 5597.0, "taker_buy_quote": 1458.88313}, {"ts": 1769605020000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.2609, "volume": 3233.6, "quote_volume": 843.75767, "trades": 22, "taker_buy_volume": 2204.7, "taker_buy_quote": 575.3215}, {"ts": 1769605080000, "open": 0.2608, "high": 0.2608, "low": 0.2602, "close": 0.2605, "volume": 3909.4, "quote_volume": 1017.87476, "trades": 25, "taker_buy_volume": 1461.1, "taker_buy_quote": 380.5077}, {"ts": 1769605140000, "open": 0.2603, "high": 0.2606, "low": 0.2601, "close": 0.2605, "volume": 18893.0, "quote_volume": 4916.75803, "trades": 28, "taker_buy_volume": 17149.4, "taker_buy_quote": 4462.8587}, {"ts": 1769605200000, "open": 0.2603, "high": 0.2603, "low": 0.2594, "close": 0.2594, "volume": 10294.6, "quote_volume": 2677.22329, "trades": 40, "taker_buy_volume": 1996.6, "taker_buy_quote": 518.64706}, {"ts": 1769605260000, "open": 0.2596, "high": 0.2601, "low": 0.2593, "close": 0.26, "volume": 10195.5, "quote_volume": 2648.33181, "trades": 38, "taker_buy_volume": 6503.6, "taker_buy_quote": 1689.74489}, {"ts": 1769605320000, "open": 0.2601, "high": 0.2615, "low": 0.2601, "close": 0.2611, "volume": 18434.4, "quote_volume": 4809.7509, "trades": 83, "taker_buy_volume": 11196.2, "taker_buy_quote": 2920.53842}, {"ts": 1769605380000, "open": 0.261, "high": 0.261, "low": 0.2606, "close": 0.2606, "volume": 647.1, "quote_volume": 168.73955, "trades": 9, "taker_buy_volume": 68.3, "taker_buy_quote": 17.81947}, {"ts": 1769605440000, "open": 0.2605, "high": 0.2605, "low": 0.259, "close": 0.2593, "volume": 17871.2, "quote_volume": 4637.33897, "trades": 41, "taker_buy_volume": 10719.9, "taker_buy_quote": 2776.83466}, {"ts": 1769605500000, "open": 0.2594, "high": 0.2596, "low": 0.2585, "close": 0.259, "volume": 23160.5, "quote_volume": 6001.08702, "trades": 79, "taker_buy_volume": 9942.7, "taker_buy_quote": 2577.91608}, {"ts": 1769605560000, "open": 0.2588, "high": 0.2594, "low": 0.2584, "close": 0.2594, "volume": 14843.9, "quote_volume": 3843.18535, "trades": 46, "taker_buy_volume": 8940.5, "taker_buy_quote": 2316.0826}, {"ts": 1769605620000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2588, "volume": 5749.5, "quote_volume": 1488.43505, "trades": 17, "taker_buy_volume": 67.9, "taker_buy_quote": 17.57931}, {"ts": 1769605680000, "open": 0.2587, "high": 0.259, "low": 0.2587, "close": 0.259, "volume": 139.0, "quote_volume": 35.98449, "trades": 3, "taker_buy_volume": 106.6, "taker_buy_quote": 27.60261}, {"ts": 1769605740000, "open": 0.2591, "high": 0.2592, "low": 0.2588, "close": 0.2588, "volume": 1079.3, "quote_volume": 279.63163, "trades": 10, "taker_buy_volume": 1001.9, "taker_buy_quote": 259.59664}, {"ts": 1769605800000, "open": 0.2587, "high": 0.259, "low": 0.2586, "close": 0.2589, "volume": 961.8, "quote_volume": 248.85136, "trades": 12, "taker_buy_volume": 394.6, "taker_buy_quote": 102.10916}, {"ts": 1769605860000, "open": 0.2588, "high": 0.2588, "low": 0.2579, "close": 0.2585, "volume": 26367.8, "quote_volume": 6814.4676, "trades": 45, "taker_buy_volume": 824.6, "taker_buy_quote": 213.11305}, {"ts": 1769605920000, "open": 0.2585, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 5645.9, "quote_volume": 1460.36958, "trades": 16, "taker_buy_volume": 4794.9, "taker_buy_quote": 1240.34108}, {"ts": 1769605980000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2589, "volume": 3898.4, "quote_volume": 1008.89819, "trades": 11, "taker_buy_volume": 3859.6, "taker_buy_quote": 998.86839}, {"ts": 1769606040000, "open": 0.2589, "high": 0.2589, "low": 0.2584, "close": 0.2585, "volume": 7773.7, "quote_volume": 2010.93881, "trades": 19, "taker_buy_volume": 351.3, "taker_buy_quote": 90.81849}, {"ts": 1769606100000, "open": 0.2585, "high": 0.2588, "low": 0.2585, "close": 0.2588, "volume": 391.4, "quote_volume": 101.21211, "trades": 7, "taker_buy_volume": 391.4, "taker_buy_quote": 101.21211}, {"ts": 1769606160000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 272.0, "quote_volume": 70.44402, "trades": 6, "taker_buy_volume": 272.0, "taker_buy_quote": 70.44402}, {"ts": 1769606220000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 305.8, "quote_volume": 79.22117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606280000, "open": 0.2588, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 319.3, "quote_volume": 82.61544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606340000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 154.9, "quote_volume": 40.08036, "trades": 4, "taker_buy_volume": 154.9, "taker_buy_quote": 40.08036}, {"ts": 1769606400000, "open": 0.259, "high": 0.259, "low": 0.2586, "close": 0.2586, "volume": 1425.2, "quote_volume": 368.85358, "trades": 7, "taker_buy_volume": 38.7, "taker_buy_quote": 10.0233}, {"ts": 1769606460000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 38.7, "quote_volume": 10.01169, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 10.01169}, {"ts": 1769606520000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606580000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 272.4, "quote_volume": 70.47375, "trades": 2, "taker_buy_volume": 38.7, "taker_buy_quote": 10.01556}, {"ts": 1769606640000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 44.3, "quote_volume": 11.46983, "trades": 2, "taker_buy_volume": 44.3, "taker_buy_quote": 11.46983}, {"ts": 1769606700000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606760000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 778.2, "quote_volume": 201.45089, "trades": 5, "taker_buy_volume": 77.3, "taker_buy_quote": 20.01297}, {"ts": 1769606820000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606880000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 41.6, "quote_volume": 10.77024, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.77024}, {"ts": 1769606940000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 450.0, "quote_volume": 116.505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607000000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607060000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 77.4, "quote_volume": 20.05047, "trades": 2, "taker_buy_volume": 77.4, "taker_buy_quote": 20.05047}, {"ts": 1769607120000, "open": 0.2592, "high": 0.2596, "low": 0.2592, "close": 0.2593, "volume": 3897.9, "quote_volume": 1011.72884, "trades": 18, "taker_buy_volume": 2005.8, "taker_buy_quote": 520.59619}, {"ts": 1769607180000, "open": 0.2592, "high": 0.2594, "low": 0.2592, "close": 0.2594, "volume": 611.2, "quote_volume": 158.44748, "trades": 6, "taker_buy_volume": 122.2, "taker_buy_quote": 31.69868}, {"ts": 1769607240000, "open": 0.2595, "high": 0.2598, "low": 0.2594, "close": 0.2598, "volume": 1176.6, "quote_volume": 305.49722, "trades": 8, "taker_buy_volume": 774.5, "taker_buy_quote": 201.12993}, {"ts": 1769607300000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 115.8, "quote_volume": 30.0501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607360000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 158.5, "quote_volume": 41.13075, "trades": 3, "taker_buy_volume": 158.5, "taker_buy_quote": 41.13075}, {"ts": 1769607420000, "open": 0.2593, "high": 0.2594, "low": 0.2592, "close": 0.2594, "volume": 2166.8, "quote_volume": 561.94394, "trades": 9, "taker_buy_volume": 2046.7, "taker_buy_quote": 530.80588}, {"ts": 1769607480000, "open": 0.2592, "high": 0.2592, "low": 0.2586, "close": 0.2587, "volume": 10134.1, "quote_volume": 2621.97926, "trades": 26, "taker_buy_volume": 3977.0, "taker_buy_quote": 1028.95679}, {"ts": 1769607540000, "open": 0.2586, "high": 0.2586, "low": 0.2579, "close": 0.258, "volume": 10121.0, "quote_volume": 2612.19586, "trades": 34, "taker_buy_volume": 1635.4, "taker_buy_quote": 422.06053}, {"ts": 1769607600000, "open": 0.2581, "high": 0.2588, "low": 0.2581, "close": 0.2585, "volume": 19283.9, "quote_volume": 4983.30377, "trades": 65, "taker_buy_volume": 9227.3, "taker_buy_quote": 2384.34113}, {"ts": 1769607660000, "open": 0.2586, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 6029.3, "quote_volume": 1560.84399, "trades": 20, "taker_buy_volume": 6029.3, "taker_buy_quote": 1560.84399}, {"ts": 1769607720000, "open": 0.2591, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 1850.7, "quote_volume": 479.781, "trades": 10, "taker_buy_volume": 711.4, "taker_buy_quote": 184.45337}, {"ts": 1769607780000, "open": 0.259, "high": 0.259, "low": 0.2585, "close": 0.2585, "volume": 13402.0, "quote_volume": 3467.62757, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607840000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 148.2, "quote_volume": 38.31358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607900000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 231.2, "quote_volume": 59.81144, "trades": 4, "taker_buy_volume": 231.2, "taker_buy_quote": 59.81144}, {"ts": 1769607960000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 1244.4, "quote_volume": 321.82619, "trades": 4, "taker_buy_volume": 243.5, "taker_buy_quote": 62.99345}, {"ts": 1769608020000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 190.1, "quote_volume": 49.12921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608080000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608140000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608200000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 482.1, "quote_volume": 124.51694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608260000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608320000, "open": 0.2583, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 938.8, "quote_volume": 242.54092, "trades": 4, "taker_buy_volume": 938.8, "taker_buy_quote": 242.54092}, {"ts": 1769608380000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608440000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608500000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608560000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608620000, "open": 0.2583, "high": 0.2586, "low": 0.2583, "close": 0.2584, "volume": 1269.6, "quote_volume": 328.01366, "trades": 13, "taker_buy_volume": 703.4, "taker_buy_quote": 181.7526}, {"ts": 1769608680000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 77.5, "quote_volume": 20.01825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608740000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 156.9, "quote_volume": 40.57046, "trades": 4, "taker_buy_volume": 77.6, "taker_buy_quote": 20.06348}, {"ts": 1769608800000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 2215.7, "quote_volume": 573.15659, "trades": 9, "taker_buy_volume": 1967.8, "taker_buy_quote": 509.02486}, {"ts": 1769608860000, "open": 0.2588, "high": 0.2589, "low": 0.2587, "close": 0.2588, "volume": 865.7, "quote_volume": 224.04841, "trades": 5, "taker_buy_volume": 77.5, "taker_buy_quote": 20.06087}, {"ts": 1769608920000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 1752.0, "quote_volume": 454.03364, "trades": 16, "taker_buy_volume": 746.3, "taker_buy_quote": 193.3702}, {"ts": 1769608980000, "open": 0.2593, "high": 0.2596, "low": 0.2592, "close": 0.2595, "volume": 3034.0, "quote_volume": 787.02662, "trades": 19, "taker_buy_volume": 1728.6, "taker_buy_quote": 448.42422}, {"ts": 1769609040000, "open": 0.2596, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 2923.0, "quote_volume": 758.82034, "trades": 13, "taker_buy_volume": 2300.5, "taker_buy_quote": 597.24378}, {"ts": 1769609100000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 732.0, "quote_volume": 189.8808, "trades": 5, "taker_buy_volume": 616.4, "taker_buy_quote": 159.89416}, {"ts": 1769609160000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 1099.8, "quote_volume": 285.07837, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609220000, "open": 0.2591, "high": 0.2591, "low": 0.2585, "close": 0.2585, "volume": 4444.6, "quote_volume": 1149.76236, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609280000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 788.0, "quote_volume": 203.61532, "trades": 5, "taker_buy_volume": 710.4, "taker_buy_quote": 183.56736}, {"ts": 1769609340000, "open": 0.2585, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 1105.0, "quote_volume": 285.73748, "trades": 5, "taker_buy_volume": 77.6, "taker_buy_quote": 20.06348}, {"ts": 1769609400000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 38.8, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.0298}, {"ts": 1769609460000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 116.2, "quote_volume": 30.02606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609520000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 568.9, "quote_volume": 146.88218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609580000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 38.7, "quote_volume": 9.99621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609640000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609700000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609760000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 915.9, "quote_volume": 236.39767, "trades": 8, "taker_buy_volume": 877.1, "taker_buy_quote": 226.38339}, {"ts": 1769609820000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 6797.3, "quote_volume": 1754.98194, "trades": 9, "taker_buy_volume": 2315.5, "taker_buy_quote": 597.78506}, {"ts": 1769609880000, "open": 0.258, "high": 0.258, "low": 0.2575, "close": 0.2576, "volume": 5231.2, "quote_volume": 1348.18678, "trades": 15, "taker_buy_volume": 229.1, "taker_buy_quote": 59.01616}, {"ts": 1769609940000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 7564.7, "quote_volume": 1945.85055, "trades": 15, "taker_buy_volume": 667.5, "taker_buy_quote": 171.77046}, {"ts": 1769610000000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 99.9, "quote_volume": 25.71643, "trades": 4, "taker_buy_volume": 60.8, "taker_buy_quote": 15.656}, {"ts": 1769610060000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 510.1, "quote_volume": 131.30951, "trades": 5, "taker_buy_volume": 373.6, "taker_buy_quote": 96.17441}, {"ts": 1769610120000, "open": 0.2574, "high": 0.2584, "low": 0.2572, "close": 0.2584, "volume": 10661.5, "quote_volume": 2751.29694, "trades": 34, "taker_buy_volume": 9137.5, "taker_buy_quote": 2358.27306}, {"ts": 1769610180000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 548.6, "quote_volume": 141.70338, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610240000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2585, "volume": 6661.9, "quote_volume": 1723.2522, "trades": 21, "taker_buy_volume": 1380.3, "taker_buy_quote": 357.18667}, {"ts": 1769610300000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 427.5, "quote_volume": 110.57166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610360000, "open": 0.2587, "high": 0.2587, "low": 0.2584, "close": 0.2584, "volume": 4195.3, "quote_volume": 1084.6106, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610420000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 33.9, "quote_volume": 8.77332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610480000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 409.7, "quote_volume": 106.00955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610540000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 38.8, "quote_volume": 10.03368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610600000, "open": 0.2585, "high": 0.2587, "low": 0.2583, "close": 0.2587, "volume": 1321.5, "quote_volume": 341.70482, "trades": 13, "taker_buy_volume": 515.1, "taker_buy_quote": 133.13173}, {"ts": 1769610660000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 2425.5, "quote_volume": 627.9542, "trades": 10, "taker_buy_volume": 1258.9, "taker_buy_quote": 325.92533}, {"ts": 1769610720000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 400.5, "quote_volume": 103.74369, "trades": 7, "taker_buy_volume": 168.0, "taker_buy_quote": 43.50681}, {"ts": 1769610780000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2587, "volume": 193.4, "quote_volume": 50.05578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610840000, "open": 0.2588, "high": 0.2592, "low": 0.2588, "close": 0.2592, "volume": 818.8, "quote_volume": 212.07679, "trades": 11, "taker_buy_volume": 617.2, "taker_buy_quote": 159.82207}, {"ts": 1769610900000, "open": 0.2591, "high": 0.2594, "low": 0.2591, "close": 0.2593, "volume": 978.1, "quote_volume": 253.62492, "trades": 8, "taker_buy_volume": 737.8, "taker_buy_quote": 191.32287}, {"ts": 1769610960000, "open": 0.2592, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 2586.9, "quote_volume": 670.44519, "trades": 16, "taker_buy_volume": 194.8, "taker_buy_quote": 50.53112}, {"ts": 1769611020000, "open": 0.2591, "high": 0.2593, "low": 0.259, "close": 0.259, "volume": 604.0, "quote_volume": 156.56243, "trades": 6, "taker_buy_volume": 211.1, "taker_buy_quote": 54.73823}, {"ts": 1769611080000, "open": 0.2592, "high": 0.2605, "low": 0.2592, "close": 0.2605, "volume": 12859.6, "quote_volume": 3340.11011, "trades": 45, "taker_buy_volume": 12209.0, "taker_buy_quote": 3170.62881}, {"ts": 1769611140000, "open": 0.2603, "high": 0.2618, "low": 0.26, "close": 0.2613, "volume": 23110.1, "quote_volume": 6024.67457, "trades": 65, "taker_buy_volume": 13578.6, "taker_buy_quote": 3542.27374}, {"ts": 1769611200000, "open": 0.2613, "high": 0.2614, "low": 0.2608, "close": 0.2613, "volume": 12563.8, "quote_volume": 3279.63738, "trades": 63, "taker_buy_volume": 7580.2, "taker_buy_quote": 1979.32801}, {"ts": 1769611260000, "open": 0.2612, "high": 0.2618, "low": 0.261, "close": 0.2614, "volume": 4618.3, "quote_volume": 1207.29058, "trades": 33, "taker_buy_volume": 2881.1, "taker_buy_quote": 753.18537}, {"ts": 1769611320000, "open": 0.2615, "high": 0.262, "low": 0.2615, "close": 0.2619, "volume": 1804.0, "quote_volume": 472.22817, "trades": 19, "taker_buy_volume": 1066.6, "taker_buy_quote": 279.10051}, {"ts": 1769611380000, "open": 0.2619, "high": 0.2623, "low": 0.2618, "close": 0.2621, "volume": 2834.2, "quote_volume": 742.8806, "trades": 15, "taker_buy_volume": 482.8, "taker_buy_quote": 126.51658}, {"ts": 1769611440000, "open": 0.262, "high": 0.262, "low": 0.2615, "close": 0.2618, "volume": 18798.8, "quote_volume": 4924.69359, "trades": 18, "taker_buy_volume": 1202.4, "taker_buy_quote": 314.71674}, {"ts": 1769611500000, "open": 0.2618, "high": 0.2621, "low": 0.2618, "close": 0.2621, "volume": 2273.7, "quote_volume": 595.78398, "trades": 13, "taker_buy_volume": 2273.7, "taker_buy_quote": 595.78398}, {"ts": 1769611560000, "open": 0.2621, "high": 0.2621, "low": 0.2614, "close": 0.2614, "volume": 5249.7, "quote_volume": 1374.12705, "trades": 19, "taker_buy_volume": 3448.4, "taker_buy_quote": 903.14537}, {"ts": 1769611620000, "open": 0.2613, "high": 0.2619, "low": 0.2613, "close": 0.2618, "volume": 4477.7, "quote_volume": 1171.27372, "trades": 14, "taker_buy_volume": 4384.1, "taker_buy_quote": 1146.81604}, {"ts": 1769611680000, "open": 0.2617, "high": 0.2624, "low": 0.2614, "close": 0.2624, "volume": 15468.0, "quote_volume": 4052.4107, "trades": 44, "taker_buy_volume": 12039.9, "taker_buy_quote": 3154.71602}, {"ts": 1769611740000, "open": 0.2619, "high": 0.2627, "low": 0.2618, "close": 0.2618, "volume": 3747.5, "quote_volume": 983.30047, "trades": 28, "taker_buy_volume": 2446.6, "taker_buy_quote": 642.22946}, {"ts": 1769611800000, "open": 0.262, "high": 0.262, "low": 0.2614, "close": 0.2614, "volume": 2023.1, "quote_volume": 529.49466, "trades": 14, "taker_buy_volume": 786.9, "taker_buy_quote": 206.09556}, {"ts": 1769611860000, "open": 0.2617, "high": 0.2617, "low": 0.2613, "close": 0.2613, "volume": 1314.3, "quote_volume": 343.65538, "trades": 8, "taker_buy_volume": 485.7, "taker_buy_quote": 127.06637}, {"ts": 1769611920000, "open": 0.2615, "high": 0.2622, "low": 0.2615, "close": 0.262, "volume": 7747.8, "quote_volume": 2028.33054, "trades": 24, "taker_buy_volume": 7129.9, "taker_buy_quote": 1866.50154}, {"ts": 1769611980000, "open": 0.2619, "high": 0.2619, "low": 0.2614, "close": 0.2614, "volume": 344.9, "quote_volume": 90.24303, "trades": 8, "taker_buy_volume": 19.6, "taker_buy_quote": 5.12932}, {"ts": 1769612040000, "open": 0.2614, "high": 0.2614, "low": 0.2609, "close": 0.2611, "volume": 507.6, "quote_volume": 132.50187, "trades": 10, "taker_buy_volume": 277.4, "taker_buy_quote": 72.38518}, {"ts": 1769612100000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612160000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 38.4, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.02624}, {"ts": 1769612220000, "open": 0.2611, "high": 0.2611, "low": 0.2608, "close": 0.2608, "volume": 6801.5, "quote_volume": 1774.43857, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612280000, "open": 0.2608, "high": 0.261, "low": 0.2604, "close": 0.261, "volume": 19699.7, "quote_volume": 5135.3301, "trades": 28, "taker_buy_volume": 17488.2, "taker_buy_quote": 4559.05956}, {"ts": 1769612340000, "open": 0.2611, "high": 0.2611, "low": 0.2606, "close": 0.2607, "volume": 2294.9, "quote_volume": 598.73905, "trades": 11, "taker_buy_volume": 283.2, "taker_buy_quote": 73.94352}, {"ts": 1769612400000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 4452.6, "quote_volume": 1160.72548, "trades": 10, "taker_buy_volume": 3660.0, "taker_buy_quote": 954.162}, {"ts": 1769612460000, "open": 0.2607, "high": 0.2619, "low": 0.2606, "close": 0.2619, "volume": 20371.2, "quote_volume": 5324.10218, "trades": 44, "taker_buy_volume": 12434.9, "taker_buy_quote": 3250.24011}, {"ts": 1769612520000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 432.5, "quote_volume": 113.32636, "trades": 5, "taker_buy_volume": 151.9, "taker_buy_quote": 39.80916}, {"ts": 1769612580000, "open": 0.2621, "high": 0.2621, "low": 0.2613, "close": 0.2614, "volume": 4017.8, "quote_volume": 1050.8287, "trades": 17, "taker_buy_volume": 261.9, "taker_buy_quote": 68.52457}, {"ts": 1769612640000, "open": 0.2615, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 1338.6, "quote_volume": 349.93416, "trades": 8, "taker_buy_volume": 76.6, "taker_buy_quote": 20.03473}, {"ts": 1769612700000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 2581.4, "quote_volume": 673.81567, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612760000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 1234.6, "quote_volume": 322.46892, "trades": 5, "taker_buy_volume": 100.6, "taker_buy_quote": 26.26812}, {"ts": 1769612820000, "open": 0.2611, "high": 0.2613, "low": 0.261, "close": 0.2613, "volume": 1475.9, "quote_volume": 385.40108, "trades": 13, "taker_buy_volume": 1399.1, "taker_buy_quote": 365.35244}, {"ts": 1769612880000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 22.9, "quote_volume": 5.97919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612940000, "open": 0.2614, "high": 0.2614, "low": 0.2609, "close": 0.2609, "volume": 2658.5, "quote_volume": 693.87944, "trades": 11, "taker_buy_volume": 38.4, "taker_buy_quote": 10.03776}, {"ts": 1769613000000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 549.9, "quote_volume": 143.36507, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613060000, "open": 0.2606, "high": 0.2606, "low": 0.259, "close": 0.2596, "volume": 19607.6, "quote_volume": 5084.5584, "trades": 49, "taker_buy_volume": 4040.2, "taker_buy_quote": 1048.15735}, {"ts": 1769613120000, "open": 0.2596, "high": 0.2601, "low": 0.2591, "close": 0.2601, "volume": 12284.4, "quote_volume": 3189.40503, "trades": 45, "taker_buy_volume": 8475.5, "taker_buy_quote": 2200.55985}, {"ts": 1769613180000, "open": 0.2598, "high": 0.2605, "low": 0.2598, "close": 0.2604, "volume": 8058.0, "quote_volume": 2095.58724, "trades": 30, "taker_buy_volume": 5418.3, "taker_buy_quote": 1409.56188}, {"ts": 1769613240000, "open": 0.2601, "high": 0.2601, "low": 0.2596, "close": 0.2596, "volume": 436.8, "quote_volume": 113.50378, "trades": 10, "taker_buy_volume": 86.8, "taker_buy_quote": 22.54196}, {"ts": 1769613300000, "open": 0.2595, "high": 0.2605, "low": 0.2593, "close": 0.2595, "volume": 3494.5, "quote_volume": 908.11582, "trades": 32, "taker_buy_volume": 1214.9, "taker_buy_quote": 315.58869}, {"ts": 1769613360000, "open": 0.2597, "high": 0.2601, "low": 0.2597, "close": 0.2601, "volume": 272.0, "quote_volume": 70.7007, "trades": 7, "taker_buy_volume": 272.0, "taker_buy_quote": 70.7007}, {"ts": 1769613420000, "open": 0.2601, "high": 0.2602, "low": 0.2598, "close": 0.2598, "volume": 2593.4, "quote_volume": 674.05616, "trades": 10, "taker_buy_volume": 194.1, "taker_buy_quote": 50.48926}, {"ts": 1769613480000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 242.3, "quote_volume": 63.02222, "trades": 4, "taker_buy_volume": 242.3, "taker_buy_quote": 63.02222}, {"ts": 1769613540000, "open": 0.2603, "high": 0.2604, "low": 0.2598, "close": 0.2598, "volume": 3497.5, "quote_volume": 909.37548, "trades": 16, "taker_buy_volume": 180.0, "taker_buy_quote": 46.85785}, {"ts": 1769613600000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 1260.5, "quote_volume": 327.74155, "trades": 4, "taker_buy_volume": 1260.5, "taker_buy_quote": 327.74155}, {"ts": 1769613660000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 77.0, "quote_volume": 20.04695, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 20.04695}, {"ts": 1769613720000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 521.8, "quote_volume": 135.93275, "trades": 3, "taker_buy_volume": 521.8, "taker_buy_quote": 135.93275}, {"ts": 1769613780000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 77.0, "quote_volume": 20.07775, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 20.07775}, {"ts": 1769613840000, "open": 0.2609, "high": 0.2609, "low": 0.2604, "close": 0.2604, "volume": 739.6, "quote_volume": 192.77089, "trades": 7, "taker_buy_volume": 155.0, "taker_buy_quote": 40.4395}, {"ts": 1769613900000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 1018.3, "quote_volume": 265.14964, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 234.36}, {"ts": 1769613960000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614020000, "open": 0.2602, "high": 0.2611, "low": 0.2602, "close": 0.2607, "volume": 25471.7, "quote_volume": 6639.56689, "trades": 33, "taker_buy_volume": 20210.7, "taker_buy_quote": 5267.54803}, {"ts": 1769614080000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 550.6, "quote_volume": 143.46245, "trades": 6, "taker_buy_volume": 273.0, "taker_buy_quote": 71.1438}, {"ts": 1769614140000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 77.0, "quote_volume": 20.07775, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 20.07775}, {"ts": 1769614200000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.261, "volume": 411.7, "quote_volume": 107.47202, "trades": 6, "taker_buy_volume": 140.2, "taker_buy_quote": 36.58721}, {"ts": 1769614260000, "open": 0.2609, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 115.2, "quote_volume": 30.04416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614320000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 77.0, "quote_volume": 20.06235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614380000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 207.2, "quote_volume": 53.95488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614440000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 1306.4, "quote_volume": 340.05207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614500000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614560000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 1209.3, "quote_volume": 314.73579, "trades": 4, "taker_buy_volume": 309.3, "taker_buy_quote": 80.51079}, {"ts": 1769614620000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614680000, "open": 0.2604, "high": 0.2613, "low": 0.2604, "close": 0.2613, "volume": 5062.7, "quote_volume": 1321.59759, "trades": 24, "taker_buy_volume": 4793.4, "taker_buy_quote": 1251.27072}, {"ts": 1769614740000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614800000, "open": 0.2614, "high": 0.2614, "low": 0.2607, "close": 0.2608, "volume": 8905.0, "quote_volume": 2324.72458, "trades": 29, "taker_buy_volume": 1462.7, "taker_buy_quote": 382.22942}, {"ts": 1769614860000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 1211.4, "quote_volume": 315.93312, "trades": 3, "taker_buy_volume": 1211.4, "taker_buy_quote": 315.93312}, {"ts": 1769614920000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 38.4, "quote_volume": 10.01856, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01856}, {"ts": 1769614980000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 374.1, "quote_volume": 97.63143, "trades": 3, "taker_buy_volume": 287.4, "taker_buy_quote": 75.0114}, {"ts": 1769615040000, "open": 0.2611, "high": 0.262, "low": 0.2611, "close": 0.262, "volume": 5414.7, "quote_volume": 1415.98797, "trades": 21, "taker_buy_volume": 5362.1, "taker_buy_quote": 1402.21203}, {"ts": 1769615100000, "open": 0.2621, "high": 0.2631, "low": 0.2621, "close": 0.2626, "volume": 22855.9, "quote_volume": 6001.22038, "trades": 104, "taker_buy_volume": 12769.3, "taker_buy_quote": 3353.25878}, {"ts": 1769615160000, "open": 0.2628, "high": 0.2633, "low": 0.2624, "close": 0.2631, "volume": 28414.2, "quote_volume": 7474.52446, "trades": 63, "taker_buy_volume": 8786.7, "taker_buy_quote": 2309.39645}, {"ts": 1769615220000, "open": 0.2631, "high": 0.2631, "low": 0.2627, "close": 0.2627, "volume": 2842.7, "quote_volume": 747.22199, "trades": 14, "taker_buy_volume": 450.0, "taker_buy_quote": 118.395}, {"ts": 1769615280000, "open": 0.263, "high": 0.2651, "low": 0.263, "close": 0.2645, "volume": 68542.1, "quote_volume": 18093.44237, "trades": 199, "taker_buy_volume": 24529.4, "taker_buy_quote": 6479.94901}, {"ts": 1769615340000, "open": 0.2646, "high": 0.2652, "low": 0.2643, "close": 0.2649, "volume": 6353.1, "quote_volume": 1681.96633, "trades": 45, "taker_buy_volume": 3845.5, "taker_buy_quote": 1018.391}, {"ts": 1769615400000, "open": 0.265, "high": 0.266, "low": 0.2647, "close": 0.2652, "volume": 21246.4, "quote_volume": 5639.75315, "trades": 88, "taker_buy_volume": 11137.2, "taker_buy_quote": 2958.54731}, {"ts": 1769615460000, "open": 0.2651, "high": 0.2657, "low": 0.2651, "close": 0.2657, "volume": 1538.4, "quote_volume": 408.46507, "trades": 11, "taker_buy_volume": 1253.8, "taker_buy_quote": 332.92601}, {"ts": 1769615520000, "open": 0.2657, "high": 0.2663, "low": 0.2657, "close": 0.2663, "volume": 6832.9, "quote_volume": 1817.38451, "trades": 34, "taker_buy_volume": 6832.9, "taker_buy_quote": 1817.38451}, {"ts": 1769615580000, "open": 0.2663, "high": 0.2669, "low": 0.2657, "close": 0.2663, "volume": 13944.3, "quote_volume": 3713.35984, "trades": 47, "taker_buy_volume": 6477.5, "taker_buy_quote": 1725.5079}, {"ts": 1769615640000, "open": 0.2662, "high": 0.2663, "low": 0.2657, "close": 0.2662, "volume": 8500.4, "quote_volume": 2261.63169, "trades": 32, "taker_buy_volume": 7430.6, "taker_buy_quote": 1977.1593}, {"ts": 1769615700000, "open": 0.2663, "high": 0.2669, "low": 0.2663, "close": 0.2669, "volume": 8682.5, "quote_volume": 2314.30179, "trades": 61, "taker_buy_volume": 7752.0, "taker_buy_quote": 2066.45599}, {"ts": 1769615760000, "open": 0.267, "high": 0.2675, "low": 0.267, "close": 0.2675, "volume": 4229.3, "quote_volume": 1129.89877, "trades": 24, "taker_buy_volume": 2551.7, "taker_buy_quote": 681.89139}, {"ts": 1769615820000, "open": 0.267, "high": 0.267, "low": 0.2652, "close": 0.2665, "volume": 41211.2, "quote_volume": 10977.41053, "trades": 114, "taker_buy_volume": 17607.1, "taker_buy_quote": 4683.32133}, {"ts": 1769615880000, "open": 0.2664, "high": 0.2676, "low": 0.2664, "close": 0.2676, "volume": 23128.1, "quote_volume": 6185.98122, "trades": 35, "taker_buy_volume": 22471.9, "taker_buy_quote": 6010.47263}, {"ts": 1769615940000, "open": 0.2677, "high": 0.2689, "low": 0.2677, "close": 0.2683, "volume": 20387.3, "quote_volume": 5473.35403, "trades": 77, "taker_buy_volume": 7647.1, "taker_buy_quote": 2053.01203}, {"ts": 1769616000000, "open": 0.2682, "high": 0.2711, "low": 0.2678, "close": 0.2705, "volume": 161649.1, "quote_volume": 43626.40195, "trades": 481, "taker_buy_volume": 109031.8, "taker_buy_quote": 29429.90847}, {"ts": 1769616060000, "open": 0.2709, "high": 0.2719, "low": 0.27, "close": 0.2709, "volume": 82860.9, "quote_volume": 22461.22032, "trades": 344, "taker_buy_volume": 30081.4, "taker_buy_quote": 8159.15927}, {"ts": 1769616120000, "open": 0.271, "high": 0.2738, "low": 0.2699, "close": 0.2736, "volume": 122025.2, "quote_volume": 33241.5967, "trades": 542, "taker_buy_volume": 68277.7, "taker_buy_quote": 18602.46753}, {"ts": 1769616180000, "open": 0.2736, "high": 0.2739, "low": 0.2708, "close": 0.2723, "volume": 40711.0, "quote_volume": 11090.97472, "trades": 229, "taker_buy_volume": 11768.1, "taker_buy_quote": 3205.84047}, {"ts": 1769616240000, "open": 0.2717, "high": 0.2727, "low": 0.2685, "close": 0.2698, "volume": 65618.5, "quote_volume": 17751.89748, "trades": 311, "taker_buy_volume": 34410.2, "taker_buy_quote": 9305.14838}, {"ts": 1769616300000, "open": 0.2694, "high": 0.2699, "low": 0.2657, "close": 0.2665, "volume": 119314.5, "quote_volume": 31996.56385, "trades": 287, "taker_buy_volume": 40184.9, "taker_buy_quote": 10743.7144}, {"ts": 1769616360000, "open": 0.2664, "high": 0.2665, "low": 0.2638, "close": 0.2653, "volume": 99943.2, "quote_volume": 26466.21377, "trades": 280, "taker_buy_volume": 58259.0, "taker_buy_quote": 15429.49577}, {"ts": 1769616420000, "open": 0.2642, "high": 0.2655, "low": 0.2634, "close": 0.2641, "volume": 13762.6, "quote_volume": 3641.11847, "trades": 61, "taker_buy_volume": 3281.6, "taker_buy_quote": 867.59656}, {"ts": 1769616480000, "open": 0.2636, "high": 0.2665, "low": 0.2636, "close": 0.266, "volume": 26175.5, "quote_volume": 6958.39924, "trades": 86, "taker_buy_volume": 19871.7, "taker_buy_quote": 5282.55779}, {"ts": 1769616540000, "open": 0.2665, "high": 0.2668, "low": 0.265, "close": 0.2653, "volume": 8567.0, "quote_volume": 2279.66956, "trades": 36, "taker_buy_volume": 3414.0, "taker_buy_quote": 907.83448}, {"ts": 1769616600000, "open": 0.2653, "high": 0.2655, "low": 0.2646, "close": 0.2648, "volume": 961.9, "quote_volume": 254.93079, "trades": 16, "taker_buy_volume": 421.0, "taker_buy_quote": 111.70665}, {"ts": 1769616660000, "open": 0.2654, "high": 0.2659, "low": 0.2642, "close": 0.2651, "volume": 11788.9, "quote_volume": 3124.95508, "trades": 46, "taker_buy_volume": 6931.7, "taker_buy_quote": 1835.5845}, {"ts": 1769616720000, "open": 0.2652, "high": 0.2661, "low": 0.2652, "close": 0.2656, "volume": 7365.8, "quote_volume": 1958.33662, "trades": 33, "taker_buy_volume": 851.3, "taker_buy_quote": 226.24234}, {"ts": 1769616780000, "open": 0.2658, "high": 0.2658, "low": 0.2644, "close": 0.2644, "volume": 31160.3, "quote_volume": 8262.31613, "trades": 39, "taker_buy_volume": 10975.9, "taker_buy_quote": 2908.63174}, {"ts": 1769616840000, "open": 0.2645, "high": 0.2648, "low": 0.2636, "close": 0.2636, "volume": 30118.4, "quote_volume": 7952.10815, "trades": 62, "taker_buy_volume": 23599.2, "taker_buy_quote": 6230.56551}, {"ts": 1769616900000, "open": 0.2637, "high": 0.266, "low": 0.2636, "close": 0.2647, "volume": 41267.8, "quote_volume": 10922.95086, "trades": 110, "taker_buy_volume": 15024.3, "taker_buy_quote": 3976.63053}, {"ts": 1769616960000, "open": 0.265, "high": 0.2655, "low": 0.2643, "close": 0.2645, "volume": 6937.0, "quote_volume": 1835.92621, "trades": 39, "taker_buy_volume": 2080.6, "taker_buy_quote": 550.76653}, {"ts": 1769617020000, "open": 0.2645, "high": 0.2649, "low": 0.2641, "close": 0.2642, "volume": 1266.3, "quote_volume": 334.84934, "trades": 21, "taker_buy_volume": 594.7, "taker_buy_quote": 157.26327}, {"ts": 1769617080000, "open": 0.2642, "high": 0.2648, "low": 0.264, "close": 0.2646, "volume": 5280.2, "quote_volume": 1395.52049, "trades": 33, "taker_buy_volume": 4614.7, "taker_buy_quote": 1219.65303}, {"ts": 1769617140000, "open": 0.2645, "high": 0.2649, "low": 0.2642, "close": 0.2644, "volume": 10158.7, "quote_volume": 2688.66948, "trades": 38, "taker_buy_volume": 4618.9, "taker_buy_quote": 1222.79459}, {"ts": 1769617200000, "open": 0.2642, "high": 0.2649, "low": 0.2642, "close": 0.2649, "volume": 1944.7, "quote_volume": 514.20328, "trades": 12, "taker_buy_volume": 1089.5, "taker_buy_quote": 288.21065}, {"ts": 1769617260000, "open": 0.265, "high": 0.2652, "low": 0.2643, "close": 0.2643, "volume": 7055.9, "quote_volume": 1868.83606, "trades": 31, "taker_buy_volume": 561.5, "taker_buy_quote": 148.79575}, {"ts": 1769617320000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 450.0, "quote_volume": 118.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617380000, "open": 0.2643, "high": 0.2643, "low": 0.264, "close": 0.264, "volume": 2896.4, "quote_volume": 765.08108, "trades": 13, "taker_buy_volume": 881.7, "taker_buy_quote": 232.85697}, {"ts": 1769617440000, "open": 0.2641, "high": 0.2642, "low": 0.2638, "close": 0.2639, "volume": 2472.1, "quote_volume": 652.49315, "trades": 19, "taker_buy_volume": 1675.3, "taker_buy_quote": 442.23516}, {"ts": 1769617500000, "open": 0.2642, "high": 0.2644, "low": 0.2641, "close": 0.2641, "volume": 3586.5, "quote_volume": 947.78648, "trades": 18, "taker_buy_volume": 1844.7, "taker_buy_quote": 487.54331}, {"ts": 1769617560000, "open": 0.2644, "high": 0.2649, "low": 0.2644, "close": 0.2648, "volume": 1757.0, "quote_volume": 465.14392, "trades": 11, "taker_buy_volume": 1410.2, "taker_buy_quote": 373.29908}, {"ts": 1769617620000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 645.1, "quote_volume": 171.01907, "trades": 10, "taker_buy_volume": 250.6, "taker_buy_quote": 66.42034}, {"ts": 1769617680000, "open": 0.2652, "high": 0.2655, "low": 0.2647, "close": 0.2654, "volume": 13034.7, "quote_volume": 3454.73884, "trades": 52, "taker_buy_volume": 7006.7, "taker_buy_quote": 1857.88757}, {"ts": 1769617740000, "open": 0.2654, "high": 0.2654, "low": 0.2646, "close": 0.2646, "volume": 3068.6, "quote_volume": 813.4658, "trades": 37, "taker_buy_volume": 489.0, "taker_buy_quote": 129.67798}, {"ts": 1769617800000, "open": 0.2647, "high": 0.2652, "low": 0.2645, "close": 0.2645, "volume": 5355.0, "quote_volume": 1418.01654, "trades": 46, "taker_buy_volume": 1273.0, "taker_buy_quote": 337.13079}, {"ts": 1769617860000, "open": 0.2645, "high": 0.2645, "low": 0.2633, "close": 0.2634, "volume": 4379.7, "quote_volume": 1155.61044, "trades": 38, "taker_buy_volume": 1626.3, "taker_buy_quote": 428.59128}, {"ts": 1769617920000, "open": 0.2632, "high": 0.2645, "low": 0.2632, "close": 0.2639, "volume": 16622.4, "quote_volume": 4390.33743, "trades": 65, "taker_buy_volume": 13006.9, "taker_buy_quote": 3435.24599}, {"ts": 1769617980000, "open": 0.2638, "high": 0.2639, "low": 0.2635, "close": 0.2635, "volume": 3916.0, "quote_volume": 1032.65745, "trades": 15, "taker_buy_volume": 221.3, "taker_buy_quote": 58.40107}, {"ts": 1769618040000, "open": 0.2635, "high": 0.2635, "low": 0.2628, "close": 0.2628, "volume": 6176.3, "quote_volume": 1625.51947, "trades": 26, "taker_buy_volume": 1148.9, "taker_buy_quote": 302.22424}, {"ts": 1769618100000, "open": 0.2632, "high": 0.2638, "low": 0.2632, "close": 0.2636, "volume": 8282.1, "quote_volume": 2183.33847, "trades": 23, "taker_buy_volume": 8123.0, "taker_buy_quote": 2141.39971}, {"ts": 1769618160000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 67.9, "quote_volume": 17.89844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618220000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618280000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 141.0, "quote_volume": 37.2267, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 30.096}, {"ts": 1769618340000, "open": 0.2641, "high": 0.2653, "low": 0.264, "close": 0.2653, "volume": 3437.9, "quote_volume": 910.13326, "trades": 21, "taker_buy_volume": 3025.7, "taker_buy_quote": 801.03432}, {"ts": 1769618400000, "open": 0.2651, "high": 0.2658, "low": 0.2651, "close": 0.2658, "volume": 26928.1, "quote_volume": 7148.99461, "trades": 77, "taker_buy_volume": 17550.7, "taker_buy_quote": 4660.34101}, {"ts": 1769618460000, "open": 0.2655, "high": 0.2656, "low": 0.2647, "close": 0.2648, "volume": 24078.0, "quote_volume": 6382.12092, "trades": 85, "taker_buy_volume": 11070.9, "taker_buy_quote": 2935.63935}, {"ts": 1769618520000, "open": 0.2649, "high": 0.2653, "low": 0.2649, "close": 0.2652, "volume": 11538.9, "quote_volume": 3058.7554, "trades": 33, "taker_buy_volume": 11051.1, "taker_buy_quote": 2929.53718}, {"ts": 1769618580000, "open": 0.2648, "high": 0.2654, "low": 0.2642, "close": 0.2654, "volume": 22232.5, "quote_volume": 5885.20009, "trades": 53, "taker_buy_volume": 11218.5, "taker_buy_quote": 2972.50049}, {"ts": 1769618640000, "open": 0.2652, "high": 0.2659, "low": 0.2652, "close": 0.2659, "volume": 5902.6, "quote_volume": 1568.27294, "trades": 23, "taker_buy_volume": 5381.0, "taker_buy_quote": 1429.84432}, {"ts": 1769618700000, "open": 0.266, "high": 0.2682, "low": 0.2659, "close": 0.2674, "volume": 15021.3, "quote_volume": 4016.10072, "trades": 66, "taker_buy_volume": 8971.9, "taker_buy_quote": 2398.56263}, {"ts": 1769618760000, "open": 0.2673, "high": 0.269, "low": 0.2671, "close": 0.269, "volume": 51595.8, "quote_volume": 13831.42503, "trades": 140, "taker_buy_volume": 30509.2, "taker_buy_quote": 8182.89002}, {"ts": 1769618820000, "open": 0.2686, "high": 0.2688, "low": 0.268, "close": 0.2687, "volume": 18720.1, "quote_volume": 5025.03766, "trades": 76, "taker_buy_volume": 7732.8, "taker_buy_quote": 2076.72781}, {"ts": 1769618880000, "open": 0.2688, "high": 0.2691, "low": 0.2684, "close": 0.2686, "volume": 4105.3, "quote_volume": 1103.50677, "trades": 27, "taker_buy_volume": 1694.8, "taker_buy_quote": 455.40844}, {"ts": 1769618940000, "open": 0.2687, "high": 0.2692, "low": 0.2683, "close": 0.2686, "volume": 8568.2, "quote_volume": 2303.48982, "trades": 40, "taker_buy_volume": 5490.9, "taker_buy_quote": 1476.47432}, {"ts": 1769619000000, "open": 0.2686, "high": 0.2691, "low": 0.2684, "close": 0.269, "volume": 13626.1, "quote_volume": 3663.75912, "trades": 26, "taker_buy_volume": 13200.6, "taker_buy_quote": 3549.53058}, {"ts": 1769619060000, "open": 0.2691, "high": 0.2697, "low": 0.2687, "close": 0.2689, "volume": 12353.1, "quote_volume": 3327.03125, "trades": 39, "taker_buy_volume": 8014.1, "taker_buy_quote": 2159.0402}, {"ts": 1769619120000, "open": 0.2689, "high": 0.2704, "low": 0.2686, "close": 0.2693, "volume": 40588.7, "quote_volume": 10941.81942, "trades": 88, "taker_buy_volume": 31340.0, "taker_buy_quote": 8449.90054}, {"ts": 1769619180000, "open": 0.2694, "high": 0.27, "low": 0.2694, "close": 0.2695, "volume": 3917.7, "quote_volume": 1056.576, "trades": 25, "taker_buy_volume": 880.3, "taker_buy_quote": 237.30752}, {"ts": 1769619240000, "open": 0.2693, "high": 0.2699, "low": 0.269, "close": 0.2699, "volume": 10290.4, "quote_volume": 2773.27987, "trades": 46, "taker_buy_volume": 8537.0, "taker_buy_quote": 2301.17704}, {"ts": 1769619300000, "open": 0.2698, "high": 0.2699, "low": 0.2694, "close": 0.2699, "volume": 6677.8, "quote_volume": 1801.79808, "trades": 23, "taker_buy_volume": 5583.1, "taker_buy_quote": 1506.54046}, {"ts": 1769619360000, "open": 0.27, "high": 0.2702, "low": 0.2694, "close": 0.2694, "volume": 8019.1, "quote_volume": 2163.19762, "trades": 33, "taker_buy_volume": 2777.1, "taker_buy_quote": 749.62516}, {"ts": 1769619420000, "open": 0.2694, "high": 0.2701, "low": 0.269, "close": 0.2697, "volume": 11922.2, "quote_volume": 3214.93089, "trades": 66, "taker_buy_volume": 8762.4, "taker_buy_quote": 2363.44828}, {"ts": 1769619480000, "open": 0.2698, "high": 0.2699, "low": 0.2691, "close": 0.2695, "volume": 6040.6, "quote_volume": 1628.81858, "trades": 21, "taker_buy_volume": 4665.7, "taker_buy_quote": 1258.69714}, {"ts": 1769619540000, "open": 0.2691, "high": 0.2704, "low": 0.2691, "close": 0.2702, "volume": 9224.2, "quote_volume": 2487.21686, "trades": 41, "taker_buy_volume": 7614.5, "taker_buy_quote": 2052.86209}, {"ts": 1769619600000, "open": 0.2705, "high": 0.272, "low": 0.2705, "close": 0.2713, "volume": 13219.2, "quote_volume": 3585.18192, "trades": 71, "taker_buy_volume": 8147.9, "taker_buy_quote": 2209.29549}, {"ts": 1769619660000, "open": 0.2712, "high": 0.2712, "low": 0.2691, "close": 0.27, "volume": 15100.4, "quote_volume": 4074.63445, "trades": 90, "taker_buy_volume": 11746.5, "taker_buy_quote": 3169.2874}, {"ts": 1769619720000, "open": 0.2699, "high": 0.2702, "low": 0.2692, "close": 0.2695, "volume": 8404.3, "quote_volume": 2265.83587, "trades": 31, "taker_buy_volume": 2460.8, "taker_buy_quote": 663.78738}, {"ts": 1769619780000, "open": 0.2696, "high": 0.2701, "low": 0.2695, "close": 0.2696, "volume": 7917.4, "quote_volume": 2136.43124, "trades": 39, "taker_buy_volume": 1677.4, "taker_buy_quote": 452.7493}, {"ts": 1769619840000, "open": 0.2697, "high": 0.2703, "low": 0.2696, "close": 0.2697, "volume": 7704.7, "quote_volume": 2079.81083, "trades": 50, "taker_buy_volume": 4374.4, "taker_buy_quote": 1180.99537}, {"ts": 1769619900000, "open": 0.2699, "high": 0.2705, "low": 0.2699, "close": 0.2704, "volume": 5764.0, "quote_volume": 1557.07939, "trades": 27, "taker_buy_volume": 4727.5, "taker_buy_quote": 1277.13439}, {"ts": 1769619960000, "open": 0.2704, "high": 0.2707, "low": 0.2695, "close": 0.2697, "volume": 10907.8, "quote_volume": 2943.63333, "trades": 42, "taker_buy_volume": 5926.8, "taker_buy_quote": 1599.42635}, {"ts": 1769620020000, "open": 0.2699, "high": 0.2707, "low": 0.2699, "close": 0.2701, "volume": 6394.0, "quote_volume": 1727.24605, "trades": 30, "taker_buy_volume": 5145.4, "taker_buy_quote": 1389.84919}, {"ts": 1769620080000, "open": 0.2699, "high": 0.27, "low": 0.2693, "close": 0.2696, "volume": 4954.0, "quote_volume": 1335.54673, "trades": 26, "taker_buy_volume": 2775.0, "taker_buy_quote": 748.18049}, {"ts": 1769620140000, "open": 0.2694, "high": 0.2699, "low": 0.2689, "close": 0.2694, "volume": 11601.4, "quote_volume": 3125.63215, "trades": 42, "taker_buy_volume": 3616.4, "taker_buy_quote": 975.12428}, {"ts": 1769620200000, "open": 0.2695, "high": 0.27, "low": 0.2691, "close": 0.2698, "volume": 10680.4, "quote_volume": 2879.48443, "trades": 63, "taker_buy_volume": 7516.0, "taker_buy_quote": 2027.05348}, {"ts": 1769620260000, "open": 0.2697, "high": 0.2703, "low": 0.2696, "close": 0.2699, "volume": 4697.8, "quote_volume": 1267.96039, "trades": 31, "taker_buy_volume": 2845.6, "taker_buy_quote": 768.40027}, {"ts": 1769620320000, "open": 0.2699, "high": 0.27, "low": 0.2686, "close": 0.269, "volume": 14052.1, "quote_volume": 3787.85045, "trades": 79, "taker_buy_volume": 8249.9, "taker_buy_quote": 2224.61036}, {"ts": 1769620380000, "open": 0.269, "high": 0.2699, "low": 0.2688, "close": 0.2694, "volume": 33771.9, "quote_volume": 9096.36814, "trades": 171, "taker_buy_volume": 19397.3, "taker_buy_quote": 5226.88945}, {"ts": 1769620440000, "open": 0.2694, "high": 0.2697, "low": 0.2687, "close": 0.2694, "volume": 23546.3, "quote_volume": 6340.37038, "trades": 138, "taker_buy_volume": 12085.3, "taker_buy_quote": 3255.39297}, {"ts": 1769620500000, "open": 0.2695, "high": 0.2704, "low": 0.2693, "close": 0.27, "volume": 42312.8, "quote_volume": 11419.32252, "trades": 181, "taker_buy_volume": 26449.1, "taker_buy_quote": 7138.13879}, {"ts": 1769620560000, "open": 0.2699, "high": 0.2702, "low": 0.2688, "close": 0.2693, "volume": 20901.3, "quote_volume": 5630.89515, "trades": 88, "taker_buy_volume": 18920.5, "taker_buy_quote": 5097.93568}, {"ts": 1769620620000, "open": 0.2694, "high": 0.2701, "low": 0.269, "close": 0.2695, "volume": 31156.1, "quote_volume": 8400.71824, "trades": 126, "taker_buy_volume": 9932.3, "taker_buy_quote": 2679.67553}, {"ts": 1769620680000, "open": 0.2696, "high": 0.2705, "low": 0.2696, "close": 0.27, "volume": 12826.9, "quote_volume": 3463.41522, "trades": 63, "taker_buy_volume": 6010.8, "taker_buy_quote": 1622.70494}, {"ts": 1769620740000, "open": 0.27, "high": 0.2702, "low": 0.2692, "close": 0.2696, "volume": 5817.5, "quote_volume": 1569.06401, "trades": 28, "taker_buy_volume": 2553.6, "taker_buy_quote": 689.35386}, {"ts": 1769620800000, "open": 0.2692, "high": 0.27, "low": 0.2692, "close": 0.2696, "volume": 13867.2, "quote_volume": 3740.64931, "trades": 35, "taker_buy_volume": 12308.5, "taker_buy_quote": 3320.43335}, {"ts": 1769620860000, "open": 0.2699, "high": 0.2703, "low": 0.2694, "close": 0.2698, "volume": 10969.9, "quote_volume": 2958.89411, "trades": 54, "taker_buy_volume": 4820.5, "taker_buy_quote": 1301.46648}, {"ts": 1769620920000, "open": 0.2695, "high": 0.2704, "low": 0.2695, "close": 0.2699, "volume": 13768.7, "quote_volume": 3716.5715, "trades": 67, "taker_buy_volume": 12043.5, "taker_buy_quote": 3251.07947}, {"ts": 1769620980000, "open": 0.2704, "high": 0.2708, "low": 0.2703, "close": 0.2708, "volume": 5144.1, "quote_volume": 1391.68879, "trades": 30, "taker_buy_volume": 3739.6, "taker_buy_quote": 1011.88519}, {"ts": 1769621040000, "open": 0.2708, "high": 0.2712, "low": 0.2699, "close": 0.27, "volume": 8233.8, "quote_volume": 2227.69935, "trades": 50, "taker_buy_volume": 2246.1, "taker_buy_quote": 607.95831}, {"ts": 1769621100000, "open": 0.27, "high": 0.2701, "low": 0.2698, "close": 0.2698, "volume": 10901.8, "quote_volume": 2943.11942, "trades": 20, "taker_buy_volume": 10095.9, "taker_buy_quote": 2725.6876}, {"ts": 1769621160000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 182.4, "quote_volume": 49.23348, "trades": 2, "taker_buy_volume": 37.2, "taker_buy_quote": 10.044}, {"ts": 1769621220000, "open": 0.2701, "high": 0.2705, "low": 0.2695, "close": 0.2697, "volume": 12288.8, "quote_volume": 3317.6506, "trades": 52, "taker_buy_volume": 4085.8, "taker_buy_quote": 1104.12331}, {"ts": 1769621280000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 450.0, "quote_volume": 121.455, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 121.455}, {"ts": 1769621340000, "open": 0.27, "high": 0.27, "low": 0.2695, "close": 0.2696, "volume": 7326.0, "quote_volume": 1976.05293, "trades": 32, "taker_buy_volume": 936.4, "taker_buy_quote": 252.64927}, {"ts": 1769621400000, "open": 0.2696, "high": 0.2696, "low": 0.2684, "close": 0.2685, "volume": 16653.1, "quote_volume": 4476.49408, "trades": 71, "taker_buy_volume": 12179.3, "taker_buy_quote": 3273.486}, {"ts": 1769621460000, "open": 0.2687, "high": 0.2687, "low": 0.2677, "close": 0.2683, "volume": 15522.6, "quote_volume": 4161.41177, "trades": 70, "taker_buy_volume": 11383.2, "taker_buy_quote": 3051.42959}, {"ts": 1769621520000, "open": 0.2683, "high": 0.2688, "low": 0.2682, "close": 0.2686, "volume": 13377.1, "quote_volume": 3593.15377, "trades": 55, "taker_buy_volume": 12231.5, "taker_buy_quote": 3285.50489}, {"ts": 1769621580000, "open": 0.2685, "high": 0.2698, "low": 0.2685, "close": 0.2698, "volume": 28186.0, "quote_volume": 7585.32871, "trades": 83, "taker_buy_volume": 26482.9, "taker_buy_quote": 7127.4924}, {"ts": 1769621640000, "open": 0.2697, "high": 0.27, "low": 0.2694, "close": 0.2695, "volume": 30007.2, "quote_volume": 8090.58717, "trades": 63, "taker_buy_volume": 5336.9, "taker_buy_quote": 1439.75473}, {"ts": 1769621700000, "open": 0.2695, "high": 0.2706, "low": 0.2689, "close": 0.2705, "volume": 28819.3, "quote_volume": 7767.6618, "trades": 70, "taker_buy_volume": 14114.3, "taker_buy_quote": 3806.19086}, {"ts": 1769621760000, "open": 0.2707, "high": 0.2713, "low": 0.2706, "close": 0.2712, "volume": 8815.4, "quote_volume": 2387.77723, "trades": 24, "taker_buy_volume": 4460.5, "taker_buy_quote": 1208.33031}, {"ts": 1769621820000, "open": 0.2712, "high": 0.2712, "low": 0.2691, "close": 0.2697, "volume": 28433.2, "quote_volume": 7669.34328, "trades": 73, "taker_buy_volume": 13464.7, "taker_buy_quote": 3627.33582}, {"ts": 1769621880000, "open": 0.2696, "high": 0.2707, "low": 0.2695, "close": 0.2707, "volume": 13952.8, "quote_volume": 3768.30287, "trades": 47, "taker_buy_volume": 13546.8, "taker_buy_quote": 3658.88587}, {"ts": 1769621940000, "open": 0.2707, "high": 0.2712, "low": 0.2697, "close": 0.2712, "volume": 44379.1, "quote_volume": 12004.08192, "trades": 96, "taker_buy_volume": 16868.5, "taker_buy_quote": 4564.81837}, {"ts": 1769622000000, "open": 0.2709, "high": 0.2709, "low": 0.2705, "close": 0.2709, "volume": 11443.2, "quote_volume": 3097.88688, "trades": 22, "taker_buy_volume": 11369.0, "taker_buy_quote": 3077.81207}, {"ts": 1769622060000, "open": 0.2709, "high": 0.2709, "low": 0.27, "close": 0.2707, "volume": 7617.3, "quote_volume": 2059.17262, "trades": 36, "taker_buy_volume": 5318.1, "taker_buy_quote": 1438.08887}, {"ts": 1769622120000, "open": 0.2705, "high": 0.271, "low": 0.2704, "close": 0.2709, "volume": 7303.2, "quote_volume": 1977.53073, "trades": 37, "taker_buy_volume": 4439.6, "taker_buy_quote": 1202.32947}, {"ts": 1769622180000, "open": 0.2709, "high": 0.2709, "low": 0.2703, "close": 0.2709, "volume": 17847.1, "quote_volume": 4832.23231, "trades": 57, "taker_buy_volume": 572.4, "taker_buy_quote": 155.06316}, {"ts": 1769622240000, "open": 0.2709, "high": 0.2709, "low": 0.2704, "close": 0.2706, "volume": 2751.4, "quote_volume": 744.73636, "trades": 14, "taker_buy_volume": 2190.4, "taker_buy_quote": 593.03086}, {"ts": 1769622300000, "open": 0.2706, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 7937.9, "quote_volume": 2149.10322, "trades": 28, "taker_buy_volume": 7937.9, "taker_buy_quote": 2149.10322}, {"ts": 1769622360000, "open": 0.2706, "high": 0.2712, "low": 0.2704, "close": 0.2712, "volume": 6070.3, "quote_volume": 1643.71981, "trades": 23, "taker_buy_volume": 3768.8, "taker_buy_quote": 1021.2481}, {"ts": 1769622420000, "open": 0.2711, "high": 0.2712, "low": 0.2707, "close": 0.271, "volume": 7686.5, "quote_volume": 2082.92351, "trades": 32, "taker_buy_volume": 5534.5, "taker_buy_quote": 1500.22945}, {"ts": 1769622480000, "open": 0.271, "high": 0.2713, "low": 0.2707, "close": 0.2713, "volume": 5773.3, "quote_volume": 1565.16932, "trades": 25, "taker_buy_volume": 5277.7, "taker_buy_quote": 1430.98467}, {"ts": 1769622540000, "open": 0.2713, "high": 0.2724, "low": 0.2713, "close": 0.2724, "volume": 3866.8, "quote_volume": 1051.33078, "trades": 28, "taker_buy_volume": 2678.8, "taker_buy_quote": 727.83718}, {"ts": 1769622600000, "open": 0.2722, "high": 0.2729, "low": 0.2721, "close": 0.2726, "volume": 5176.5, "quote_volume": 1411.40039, "trades": 35, "taker_buy_volume": 2854.4, "taker_buy_quote": 778.37727}, {"ts": 1769622660000, "open": 0.2727, "high": 0.2749, "low": 0.2726, "close": 0.2735, "volume": 186409.3, "quote_volume": 51016.00095, "trades": 284, "taker_buy_volume": 131797.1, "taker_buy_quote": 36044.12786}, {"ts": 1769622720000, "open": 0.2735, "high": 0.2741, "low": 0.2732, "close": 0.2735, "volume": 15945.5, "quote_volume": 4363.95034, "trades": 50, "taker_buy_volume": 13031.6, "taker_buy_quote": 3566.96487}, {"ts": 1769622780000, "open": 0.2734, "high": 0.2737, "low": 0.2733, "close": 0.2737, "volume": 3904.7, "quote_volume": 1067.82825, "trades": 13, "taker_buy_volume": 2485.0, "taker_buy_quote": 679.82058}, {"ts": 1769622840000, "open": 0.2737, "high": 0.2739, "low": 0.273, "close": 0.273, "volume": 860.5, "quote_volume": 235.21479, "trades": 13, "taker_buy_volume": 603.8, "taker_buy_quote": 165.05879}, {"ts": 1769622900000, "open": 0.2729, "high": 0.2729, "low": 0.272, "close": 0.272, "volume": 6359.1, "quote_volume": 1731.79899, "trades": 32, "taker_buy_volume": 477.2, "taker_buy_quote": 130.05094}, {"ts": 1769622960000, "open": 0.2726, "high": 0.2737, "low": 0.2724, "close": 0.2737, "volume": 5444.0, "quote_volume": 1486.63855, "trades": 34, "taker_buy_volume": 2941.3, "taker_buy_quote": 804.4514}, {"ts": 1769623020000, "open": 0.2738, "high": 0.2739, "low": 0.2733, "close": 0.2733, "volume": 5864.7, "quote_volume": 1604.53041, "trades": 29, "taker_buy_volume": 3170.6, "taker_buy_quote": 867.47439}, {"ts": 1769623080000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 302.9, "quote_volume": 82.7789, "trades": 3, "taker_buy_volume": 266.2, "taker_buy_quote": 72.75246}, {"ts": 1769623140000, "open": 0.2731, "high": 0.2731, "low": 0.2726, "close": 0.2726, "volume": 2413.7, "quote_volume": 658.37671, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623200000, "open": 0.2726, "high": 0.2764, "low": 0.2725, "close": 0.2757, "volume": 134559.2, "quote_volume": 36966.53755, "trades": 373, "taker_buy_volume": 91318.9, "taker_buy_quote": 25096.65154}, {"ts": 1769623260000, "open": 0.2755, "high": 0.28, "low": 0.2751, "close": 0.2798, "volume": 160304.6, "quote_volume": 44601.89368, "trades": 668, "taker_buy_volume": 70610.3, "taker_buy_quote": 19649.32727}, {"ts": 1769623320000, "open": 0.2793, "high": 0.2844, "low": 0.2784, "close": 0.2823, "volume": 305318.9, "quote_volume": 86101.45884, "trades": 1139, "taker_buy_volume": 151607.2, "taker_buy_quote": 42755.35806}, {"ts": 1769623380000, "open": 0.2824, "high": 0.2834, "low": 0.2789, "close": 0.2812, "volume": 239696.1, "quote_volume": 67362.42544, "trades": 941, "taker_buy_volume": 166516.0, "taker_buy_quote": 46810.13708}, {"ts": 1769623440000, "open": 0.2813, "high": 0.2817, "low": 0.2794, "close": 0.2803, "volume": 109264.2, "quote_volume": 30646.75927, "trades": 440, "taker_buy_volume": 81832.7, "taker_buy_quote": 22957.93503}, {"ts": 1769623500000, "open": 0.2803, "high": 0.2815, "low": 0.2786, "close": 0.2806, "volume": 71604.7, "quote_volume": 20067.05701, "trades": 375, "taker_buy_volume": 50813.2, "taker_buy_quote": 14240.69573}, {"ts": 1769623560000, "open": 0.2802, "high": 0.2809, "low": 0.2769, "close": 0.2799, "volume": 125173.9, "quote_volume": 34917.08044, "trades": 581, "taker_buy_volume": 91709.3, "taker_buy_quote": 25591.3337}, {"ts": 1769623620000, "open": 0.2798, "high": 0.2819, "low": 0.2783, "close": 0.2809, "volume": 130957.8, "quote_volume": 36658.26532, "trades": 495, "taker_buy_volume": 44895.3, "taker_buy_quote": 12573.03166}, {"ts": 1769623680000, "open": 0.2807, "high": 0.2809, "low": 0.2789, "close": 0.279, "volume": 48447.0, "quote_volume": 13560.92338, "trades": 203, "taker_buy_volume": 20593.0, "taker_buy_quote": 5765.3303}, {"ts": 1769623740000, "open": 0.2787, "high": 0.2794, "low": 0.2779, "close": 0.2791, "volume": 32993.8, "quote_volume": 9194.45163, "trades": 151, "taker_buy_volume": 26591.0, "taker_buy_quote": 7411.10849}, {"ts": 1769623800000, "open": 0.2791, "high": 0.2818, "low": 0.279, "close": 0.281, "volume": 62209.8, "quote_volume": 17449.6481, "trades": 258, "taker_buy_volume": 41864.9, "taker_buy_quote": 11744.34234}, {"ts": 1769623860000, "open": 0.2807, "high": 0.281, "low": 0.2786, "close": 0.2802, "volume": 40405.5, "quote_volume": 11300.31797, "trades": 133, "taker_buy_volume": 11076.0, "taker_buy_quote": 3100.92544}, {"ts": 1769623920000, "open": 0.2801, "high": 0.2814, "low": 0.2797, "close": 0.2814, "volume": 8568.9, "quote_volume": 2405.00912, "trades": 52, "taker_buy_volume": 7023.0, "taker_buy_quote": 1972.14886}, {"ts": 1769623980000, "open": 0.2815, "high": 0.2832, "low": 0.2815, "close": 0.2829, "volume": 62301.7, "quote_volume": 17596.87465, "trades": 217, "taker_buy_volume": 39891.8, "taker_buy_quote": 11268.88445}, {"ts": 1769624040000, "open": 0.2829, "high": 0.2831, "low": 0.2804, "close": 0.2818, "volume": 86877.0, "quote_volume": 24479.93966, "trades": 398, "taker_buy_volume": 65081.5, "taker_buy_quote": 18340.33098}, {"ts": 1769624100000, "open": 0.2818, "high": 0.2849, "low": 0.2812, "close": 0.2849, "volume": 56208.8, "quote_volume": 15933.96711, "trades": 237, "taker_buy_volume": 42575.0, "taker_buy_quote": 12070.61763}, {"ts": 1769624160000, "open": 0.2848, "high": 0.2874, "low": 0.2841, "close": 0.2873, "volume": 290827.6, "quote_volume": 83168.32252, "trades": 653, "taker_buy_volume": 225852.8, "taker_buy_quote": 64617.99157}, {"ts": 1769624220000, "open": 0.287, "high": 0.2923, "low": 0.2855, "close": 0.289, "volume": 359359.1, "quote_volume": 103701.47619, "trades": 1625, "taker_buy_volume": 186134.3, "taker_buy_quote": 53741.22179}, {"ts": 1769624280000, "open": 0.2888, "high": 0.2897, "low": 0.2871, "close": 0.2894, "volume": 67868.7, "quote_volume": 19573.72137, "trades": 353, "taker_buy_volume": 31733.7, "taker_buy_quote": 9154.85092}, {"ts": 1769624340000, "open": 0.2897, "high": 0.2912, "low": 0.2884, "close": 0.2899, "volume": 138851.9, "quote_volume": 40276.70145, "trades": 601, "taker_buy_volume": 101728.0, "taker_buy_quote": 29520.47806}, {"ts": 1769624400000, "open": 0.2898, "high": 0.2905, "low": 0.2878, "close": 0.2902, "volume": 93878.8, "quote_volume": 27122.40754, "trades": 443, "taker_buy_volume": 52241.9, "taker_buy_quote": 15099.69723}, {"ts": 1769624460000, "open": 0.2896, "high": 0.2897, "low": 0.2867, "close": 0.2893, "volume": 81244.1, "quote_volume": 23417.16396, "trades": 497, "taker_buy_volume": 40020.7, "taker_buy_quote": 11546.44051}, {"ts": 1769624520000, "open": 0.2887, "high": 0.2895, "low": 0.2852, "close": 0.2855, "volume": 56806.7, "quote_volume": 16330.85552, "trades": 433, "taker_buy_volume": 21917.8, "taker_buy_quote": 6310.13299}, {"ts": 1769624580000, "open": 0.2855, "high": 0.2874, "low": 0.2853, "close": 0.2863, "volume": 23896.8, "quote_volume": 6846.74059, "trades": 177, "taker_buy_volume": 16154.3, "taker_buy_quote": 4630.44846}, {"ts": 1769624640000, "open": 0.2863, "high": 0.2863, "low": 0.2848, "close": 0.2857, "volume": 18853.5, "quote_volume": 5383.83011, "trades": 69, "taker_buy_volume": 2808.1, "taker_buy_quote": 802.91628}, {"ts": 1769624700000, "open": 0.2857, "high": 0.2859, "low": 0.2845, "close": 0.2848, "volume": 11884.7, "quote_volume": 3388.78274, "trades": 49, "taker_buy_volume": 4986.7, "taker_buy_quote": 1421.13503}, {"ts": 1769624760000, "open": 0.2849, "high": 0.2854, "low": 0.2845, "close": 0.2848, "volume": 44383.6, "quote_volume": 12648.89223, "trades": 170, "taker_buy_volume": 31339.9, "taker_buy_quote": 8933.38271}, {"ts": 1769624820000, "open": 0.2845, "high": 0.2868, "low": 0.2845, "close": 0.2856, "volume": 17565.0, "quote_volume": 5022.2783, "trades": 125, "taker_buy_volume": 10744.0, "taker_buy_quote": 3072.30654}, {"ts": 1769624880000, "open": 0.285, "high": 0.2855, "low": 0.284, "close": 0.2845, "volume": 23080.6, "quote_volume": 6566.61888, "trades": 103, "taker_buy_volume": 10099.0, "taker_buy_quote": 2875.33788}, {"ts": 1769624940000, "open": 0.2847, "high": 0.2855, "low": 0.2824, "close": 0.2839, "volume": 93567.1, "quote_volume": 26580.1474, "trades": 272, "taker_buy_volume": 33015.1, "taker_buy_quote": 9378.80273}, {"ts": 1769625000000, "open": 0.2835, "high": 0.2839, "low": 0.2811, "close": 0.2832, "volume": 79850.6, "quote_volume": 22557.10496, "trades": 254, "taker_buy_volume": 40406.8, "taker_buy_quote": 11428.45887}, {"ts": 1769625060000, "open": 0.2832, "high": 0.2836, "low": 0.281, "close": 0.2818, "volume": 45624.7, "quote_volume": 12880.32879, "trades": 228, "taker_buy_volume": 22793.4, "taker_buy_quote": 6433.3168}, {"ts": 1769625120000, "open": 0.2812, "high": 0.2816, "low": 0.2796, "close": 0.2808, "volume": 106952.0, "quote_volume": 29997.94983, "trades": 357, "taker_buy_volume": 59946.4, "taker_buy_quote": 16818.71999}, {"ts": 1769625180000, "open": 0.281, "high": 0.281, "low": 0.2792, "close": 0.28, "volume": 23649.5, "quote_volume": 6620.49606, "trades": 91, "taker_buy_volume": 9387.8, "taker_buy_quote": 2627.01754}, {"ts": 1769625240000, "open": 0.2794, "high": 0.2796, "low": 0.278, "close": 0.2783, "volume": 40760.5, "quote_volume": 11363.62097, "trades": 181, "taker_buy_volume": 24572.1, "taker_buy_quote": 6852.62733}, {"ts": 1769625300000, "open": 0.2784, "high": 0.2792, "low": 0.2762, "close": 0.2784, "volume": 67088.5, "quote_volume": 18633.88735, "trades": 244, "taker_buy_volume": 23030.6, "taker_buy_quote": 6411.38399}, {"ts": 1769625360000, "open": 0.2784, "high": 0.2805, "low": 0.2777, "close": 0.2789, "volume": 46808.8, "quote_volume": 13059.85156, "trades": 174, "taker_buy_volume": 20199.2, "taker_buy_quote": 5634.21344}, {"ts": 1769625420000, "open": 0.2789, "high": 0.279, "low": 0.2781, "close": 0.279, "volume": 10823.3, "quote_volume": 3016.25355, "trades": 45, "taker_buy_volume": 7686.4, "taker_buy_quote": 2141.85981}, {"ts": 1769625480000, "open": 0.2791, "high": 0.2797, "low": 0.2786, "close": 0.2786, "volume": 9422.1, "quote_volume": 2629.77179, "trades": 38, "taker_buy_volume": 4135.9, "taker_buy_quote": 1154.80064}, {"ts": 1769625540000, "open": 0.2786, "high": 0.2791, "low": 0.2782, "close": 0.2783, "volume": 12943.8, "quote_volume": 3608.29491, "trades": 38, "taker_buy_volume": 5085.5, "taker_buy_quote": 1418.44145}, {"ts": 1769625600000, "open": 0.2781, "high": 0.2783, "low": 0.2775, "close": 0.2776, "volume": 12339.8, "quote_volume": 3428.84813, "trades": 51, "taker_buy_volume": 6422.2, "taker_buy_quote": 1784.75561}, {"ts": 1769625660000, "open": 0.2777, "high": 0.2789, "low": 0.2777, "close": 0.2786, "volume": 11497.6, "quote_volume": 3199.54527, "trades": 63, "taker_buy_volume": 9044.8, "taker_buy_quote": 2516.25449}, {"ts": 1769625720000, "open": 0.2785, "high": 0.2787, "low": 0.2771, "close": 0.2783, "volume": 29671.9, "quote_volume": 8236.92981, "trades": 82, "taker_buy_volume": 16924.5, "taker_buy_quote": 4699.27026}, {"ts": 1769625780000, "open": 0.2782, "high": 0.2795, "low": 0.2781, "close": 0.2788, "volume": 16229.1, "quote_volume": 4527.28237, "trades": 90, "taker_buy_volume": 11150.0, "taker_buy_quote": 3110.12529}, {"ts": 1769625840000, "open": 0.279, "high": 0.2794, "low": 0.2785, "close": 0.2785, "volume": 6482.7, "quote_volume": 1807.20323, "trades": 35, "taker_buy_volume": 3373.4, "taker_buy_quote": 940.46059}, {"ts": 1769625900000, "open": 0.2785, "high": 0.2788, "low": 0.2769, "close": 0.2778, "volume": 55139.4, "quote_volume": 15307.76727, "trades": 167, "taker_buy_volume": 22338.5, "taker_buy_quote": 6202.14062}, {"ts": 1769625960000, "open": 0.2779, "high": 0.2795, "low": 0.2779, "close": 0.2791, "volume": 32459.5, "quote_volume": 9046.37907, "trades": 112, "taker_buy_volume": 30582.4, "taker_buy_quote": 8523.66242}, {"ts": 1769626020000, "open": 0.2794, "high": 0.2798, "low": 0.2785, "close": 0.2785, "volume": 19209.0, "quote_volume": 5362.79396, "trades": 87, "taker_buy_volume": 8180.4, "taker_buy_quote": 2284.70131}, {"ts": 1769626080000, "open": 0.2787, "high": 0.2791, "low": 0.2783, "close": 0.2783, "volume": 14793.4, "quote_volume": 4121.96922, "trades": 57, "taker_buy_volume": 3242.1, "taker_buy_quote": 903.80492}, {"ts": 1769626140000, "open": 0.2786, "high": 0.2791, "low": 0.2782, "close": 0.2786, "volume": 13452.3, "quote_volume": 3749.36677, "trades": 43, "taker_buy_volume": 10152.3, "taker_buy_quote": 2829.60846}, {"ts": 1769626200000, "open": 0.2782, "high": 0.2789, "low": 0.278, "close": 0.2789, "volume": 9941.7, "quote_volume": 2766.48766, "trades": 46, "taker_buy_volume": 4360.3, "taker_buy_quote": 1213.99382}, {"ts": 1769626260000, "open": 0.2789, "high": 0.2799, "low": 0.2789, "close": 0.2793, "volume": 6578.7, "quote_volume": 1838.03275, "trades": 49, "taker_buy_volume": 4385.5, "taker_buy_quote": 1224.65425}, {"ts": 1769626320000, "open": 0.2795, "high": 0.2796, "low": 0.2793, "close": 0.2796, "volume": 4921.8, "quote_volume": 1375.50412, "trades": 20, "taker_buy_volume": 4160.0, "taker_buy_quote": 1162.62737}, {"ts": 1769626380000, "open": 0.2792, "high": 0.2794, "low": 0.2782, "close": 0.2783, "volume": 12203.0, "quote_volume": 3402.27583, "trades": 51, "taker_buy_volume": 4994.6, "taker_buy_quote": 1393.2822}, {"ts": 1769626440000, "open": 0.2782, "high": 0.2785, "low": 0.278, "close": 0.2781, "volume": 5404.1, "quote_volume": 1503.02604, "trades": 23, "taker_buy_volume": 846.7, "taker_buy_quote": 235.55371}, {"ts": 1769626500000, "open": 0.2783, "high": 0.2803, "low": 0.2783, "close": 0.2801, "volume": 12683.6, "quote_volume": 3542.18035, "trades": 65, "taker_buy_volume": 10220.1, "taker_buy_quote": 2853.06078}, {"ts": 1769626560000, "open": 0.28, "high": 0.28, "low": 0.2785, "close": 0.2788, "volume": 8504.4, "quote_volume": 2373.05811, "trades": 47, "taker_buy_volume": 2778.0, "taker_buy_quote": 775.7784}, {"ts": 1769626620000, "open": 0.2785, "high": 0.28, "low": 0.2783, "close": 0.2796, "volume": 9061.0, "quote_volume": 2528.4185, "trades": 50, "taker_buy_volume": 6966.7, "taker_buy_quote": 1944.47687}, {"ts": 1769626680000, "open": 0.2795, "high": 0.2797, "low": 0.2791, "close": 0.2795, "volume": 5288.8, "quote_volume": 1477.75605, "trades": 35, "taker_buy_volume": 3203.4, "taker_buy_quote": 895.29242}, {"ts": 1769626740000, "open": 0.2792, "high": 0.2792, "low": 0.2773, "close": 0.2777, "volume": 28158.0, "quote_volume": 7826.54781, "trades": 106, "taker_buy_volume": 13696.3, "taker_buy_quote": 3804.12872}, {"ts": 1769626800000, "open": 0.2777, "high": 0.2781, "low": 0.2773, "close": 0.2781, "volume": 15305.9, "quote_volume": 4249.58149, "trades": 57, "taker_buy_volume": 8583.1, "taker_buy_quote": 2383.40828}, {"ts": 1769626860000, "open": 0.2781, "high": 0.2794, "low": 0.2764, "close": 0.2771, "volume": 65610.6, "quote_volume": 18212.63189, "trades": 208, "taker_buy_volume": 39312.9, "taker_buy_quote": 10924.70805}, {"ts": 1769626920000, "open": 0.2772, "high": 0.2785, "low": 0.2769, "close": 0.2785, "volume": 15366.6, "quote_volume": 4266.79514, "trades": 66, "taker_buy_volume": 11766.9, "taker_buy_quote": 3269.14313}, {"ts": 1769626980000, "open": 0.2786, "high": 0.2797, "low": 0.2776, "close": 0.2778, "volume": 39920.6, "quote_volume": 11139.07582, "trades": 119, "taker_buy_volume": 19754.1, "taker_buy_quote": 5514.85449}, {"ts": 1769627040000, "open": 0.2775, "high": 0.2781, "low": 0.2769, "close": 0.2781, "volume": 37483.8, "quote_volume": 10401.76165, "trades": 148, "taker_buy_volume": 21500.2, "taker_buy_quote": 5967.02349}, {"ts": 1769627100000, "open": 0.2781, "high": 0.2787, "low": 0.2775, "close": 0.2776, "volume": 7284.6, "quote_volume": 2026.53948, "trades": 38, "taker_buy_volume": 1177.4, "taker_buy_quote": 327.75577}, {"ts": 1769627160000, "open": 0.2777, "high": 0.279, "low": 0.2777, "close": 0.2786, "volume": 3828.5, "quote_volume": 1065.89867, "trades": 35, "taker_buy_volume": 3327.4, "taker_buy_quote": 926.26712}, {"ts": 1769627220000, "open": 0.2787, "high": 0.2791, "low": 0.2778, "close": 0.2787, "volume": 15802.5, "quote_volume": 4403.51244, "trades": 88, "taker_buy_volume": 8748.9, "taker_buy_quote": 2437.45897}, {"ts": 1769627280000, "open": 0.2788, "high": 0.28, "low": 0.2788, "close": 0.2794, "volume": 6919.2, "quote_volume": 1935.02372, "trades": 50, "taker_buy_volume": 4203.6, "taker_buy_quote": 1175.78378}, {"ts": 1769627340000, "open": 0.2795, "high": 0.2801, "low": 0.2795, "close": 0.2795, "volume": 3884.2, "quote_volume": 1086.84414, "trades": 28, "taker_buy_volume": 2946.4, "taker_buy_quote": 824.51729}, {"ts": 1769627400000, "open": 0.2798, "high": 0.2802, "low": 0.2795, "close": 0.2801, "volume": 18669.0, "quote_volume": 5226.76338, "trades": 65, "taker_buy_volume": 13731.1, "taker_buy_quote": 3845.32312}, {"ts": 1769627460000, "open": 0.28, "high": 0.2805, "low": 0.2783, "close": 0.2793, "volume": 23933.0, "quote_volume": 6686.85717, "trades": 117, "taker_buy_volume": 9544.5, "taker_buy_quote": 2668.4373}, {"ts": 1769627520000, "open": 0.2792, "high": 0.2799, "low": 0.2792, "close": 0.2795, "volume": 2001.6, "quote_volume": 559.64235, "trades": 23, "taker_buy_volume": 1602.2, "taker_buy_quote": 447.94563}, {"ts": 1769627580000, "open": 0.2797, "high": 0.2799, "low": 0.279, "close": 0.2792, "volume": 3022.9, "quote_volume": 844.71168, "trades": 38, "taker_buy_volume": 1983.2, "taker_buy_quote": 554.25834}, {"ts": 1769627640000, "open": 0.2793, "high": 0.2794, "low": 0.278, "close": 0.2784, "volume": 9509.6, "quote_volume": 2646.02555, "trades": 50, "taker_buy_volume": 6105.4, "taker_buy_quote": 1698.66241}, {"ts": 1769627700000, "open": 0.2782, "high": 0.28, "low": 0.2777, "close": 0.2798, "volume": 37144.2, "quote_volume": 10341.17512, "trades": 108, "taker_buy_volume": 29356.8, "taker_buy_quote": 8172.83446}, {"ts": 1769627760000, "open": 0.28, "high": 0.2818, "low": 0.2798, "close": 0.2815, "volume": 10577.3, "quote_volume": 2973.38178, "trades": 66, "taker_buy_volume": 7629.7, "taker_buy_quote": 2144.5177}, {"ts": 1769627820000, "open": 0.2816, "high": 0.2819, "low": 0.2812, "close": 0.2813, "volume": 9581.9, "quote_volume": 2697.34235, "trades": 37, "taker_buy_volume": 3462.4, "taker_buy_quote": 974.87014}, {"ts": 1769627880000, "open": 0.2812, "high": 0.2812, "low": 0.2795, "close": 0.2801, "volume": 32382.5, "quote_volume": 9069.73954, "trades": 138, "taker_buy_volume": 16709.3, "taker_buy_quote": 4678.59249}, {"ts": 1769627940000, "open": 0.28, "high": 0.2803, "low": 0.2793, "close": 0.2798, "volume": 13669.0, "quote_volume": 3828.56504, "trades": 68, "taker_buy_volume": 7193.3, "taker_buy_quote": 2014.89298}, {"ts": 1769628000000, "open": 0.2797, "high": 0.28, "low": 0.2794, "close": 0.28, "volume": 6082.7, "quote_volume": 1701.58317, "trades": 50, "taker_buy_volume": 4552.8, "taker_buy_quote": 1273.86516}, {"ts": 1769628060000, "open": 0.2801, "high": 0.2803, "low": 0.2793, "close": 0.2797, "volume": 15265.3, "quote_volume": 4273.45638, "trades": 62, "taker_buy_volume": 11734.7, "taker_buy_quote": 3285.72807}, {"ts": 1769628120000, "open": 0.2798, "high": 0.2806, "low": 0.2798, "close": 0.2806, "volume": 2364.6, "quote_volume": 662.65035, "trades": 21, "taker_buy_volume": 2364.6, "taker_buy_quote": 662.65035}, {"ts": 1769628180000, "open": 0.2803, "high": 0.2803, "low": 0.2798, "close": 0.2801, "volume": 7788.2, "quote_volume": 2181.12064, "trades": 26, "taker_buy_volume": 846.9, "taker_buy_quote": 237.14561}, {"ts": 1769628240000, "open": 0.2798, "high": 0.2812, "low": 0.2793, "close": 0.2806, "volume": 17107.2, "quote_volume": 4793.42519, "trades": 90, "taker_buy_volume": 10073.2, "taker_buy_quote": 2823.84791}, {"ts": 1769628300000, "open": 0.2807, "high": 0.2815, "low": 0.2806, "close": 0.2807, "volume": 10136.4, "quote_volume": 2848.51925, "trades": 57, "taker_buy_volume": 4222.8, "taker_buy_quote": 1187.21988}, {"ts": 1769628360000, "open": 0.2809, "high": 0.2816, "low": 0.2805, "close": 0.2805, "volume": 2935.4, "quote_volume": 825.26915, "trades": 30, "taker_buy_volume": 1239.7, "taker_buy_quote": 348.73346}, {"ts": 1769628420000, "open": 0.2805, "high": 0.2808, "low": 0.2797, "close": 0.2804, "volume": 10841.0, "quote_volume": 3037.87402, "trades": 64, "taker_buy_volume": 8256.3, "taker_buy_quote": 2313.98499}, {"ts": 1769628480000, "open": 0.2806, "high": 0.2806, "low": 0.2799, "close": 0.2802, "volume": 470.7, "quote_volume": 131.83546, "trades": 10, "taker_buy_volume": 256.0, "taker_buy_quote": 71.68728}, {"ts": 1769628540000, "open": 0.2799, "high": 0.2799, "low": 0.2791, "close": 0.2794, "volume": 6655.9, "quote_volume": 1860.39947, "trades": 36, "taker_buy_volume": 2869.1, "taker_buy_quote": 802.35472}, {"ts": 1769628600000, "open": 0.2794, "high": 0.2794, "low": 0.2784, "close": 0.279, "volume": 16367.1, "quote_volume": 4569.53052, "trades": 44, "taker_buy_volume": 4477.8, "taker_buy_quote": 1249.21093}, {"ts": 1769628660000, "open": 0.2792, "high": 0.2801, "low": 0.2788, "close": 0.2795, "volume": 10415.7, "quote_volume": 2911.44225, "trades": 59, "taker_buy_volume": 5873.2, "taker_buy_quote": 1641.24797}, {"ts": 1769628720000, "open": 0.2792, "high": 0.2797, "low": 0.279, "close": 0.2791, "volume": 4812.5, "quote_volume": 1343.99768, "trades": 32, "taker_buy_volume": 512.3, "taker_buy_quote": 143.07441}, {"ts": 1769628780000, "open": 0.2791, "high": 0.2798, "low": 0.2791, "close": 0.2795, "volume": 2075.0, "quote_volume": 580.02256, "trades": 27, "taker_buy_volume": 672.2, "taker_buy_quote": 187.88003}, {"ts": 1769628840000, "open": 0.2796, "high": 0.28, "low": 0.2796, "close": 0.28, "volume": 1885.9, "quote_volume": 527.69527, "trades": 13, "taker_buy_volume": 1885.9, "taker_buy_quote": 527.69527}, {"ts": 1769628900000, "open": 0.2801, "high": 0.2802, "low": 0.2799, "close": 0.2799, "volume": 4754.8, "quote_volume": 1332.05844, "trades": 17, "taker_buy_volume": 3198.3, "taker_buy_quote": 896.11508}, {"ts": 1769628960000, "open": 0.2799, "high": 0.2812, "low": 0.2798, "close": 0.281, "volume": 5186.4, "quote_volume": 1454.97879, "trades": 39, "taker_buy_volume": 3907.1, "taker_buy_quote": 1096.04839}, {"ts": 1769629020000, "open": 0.2812, "high": 0.2813, "low": 0.2806, "close": 0.2812, "volume": 4361.9, "quote_volume": 1225.9452, "trades": 33, "taker_buy_volume": 3239.7, "taker_buy_quote": 910.58201}, {"ts": 1769629080000, "open": 0.2811, "high": 0.2812, "low": 0.2809, "close": 0.281, "volume": 2566.1, "quote_volume": 721.2256, "trades": 19, "taker_buy_volume": 1326.7, "taker_buy_quote": 372.86472}, {"ts": 1769629140000, "open": 0.2808, "high": 0.2808, "low": 0.2803, "close": 0.2803, "volume": 3181.5, "quote_volume": 892.7653, "trades": 24, "taker_buy_volume": 2462.3, "taker_buy_quote": 691.02879}, {"ts": 1769629200000, "open": 0.2805, "high": 0.2805, "low": 0.2794, "close": 0.2796, "volume": 6697.5, "quote_volume": 1873.93487, "trades": 47, "taker_buy_volume": 2087.9, "taker_buy_quote": 584.49453}, {"ts": 1769629260000, "open": 0.2796, "high": 0.2798, "low": 0.279, "close": 0.2791, "volume": 8890.9, "quote_volume": 2483.6395, "trades": 37, "taker_buy_volume": 2808.6, "taker_buy_quote": 784.6831}, {"ts": 1769629320000, "open": 0.2789, "high": 0.2793, "low": 0.2787, "close": 0.2789, "volume": 4875.1, "quote_volume": 1359.39635, "trades": 23, "taker_buy_volume": 2391.1, "taker_buy_quote": 666.72387}, {"ts": 1769629380000, "open": 0.2789, "high": 0.2791, "low": 0.2789, "close": 0.2791, "volume": 1594.8, "quote_volume": 444.85048, "trades": 6, "taker_buy_volume": 1594.8, "taker_buy_quote": 444.85048}, {"ts": 1769629440000, "open": 0.279, "high": 0.2794, "low": 0.279, "close": 0.2794, "volume": 2524.6, "quote_volume": 704.85224, "trades": 18, "taker_buy_volume": 2452.8, "taker_buy_quote": 684.80927}, {"ts": 1769629500000, "open": 0.2793, "high": 0.2796, "low": 0.2787, "close": 0.2787, "volume": 4715.9, "quote_volume": 1317.16848, "trades": 26, "taker_buy_volume": 3526.2, "taker_buy_quote": 985.06863}, {"ts": 1769629560000, "open": 0.2787, "high": 0.2798, "low": 0.2787, "close": 0.2791, "volume": 13864.9, "quote_volume": 3872.7161, "trades": 60, "taker_buy_volume": 6140.6, "taker_buy_quote": 1713.93395}, {"ts": 1769629620000, "open": 0.2793, "high": 0.2795, "low": 0.2793, "close": 0.2795, "volume": 381.6, "quote_volume": 106.59165, "trades": 5, "taker_buy_volume": 381.6, "taker_buy_quote": 106.59165}, {"ts": 1769629680000, "open": 0.2795, "high": 0.2798, "low": 0.2789, "close": 0.2791, "volume": 18235.1, "quote_volume": 5089.47001, "trades": 45, "taker_buy_volume": 8817.4, "taker_buy_quote": 2460.66286}, {"ts": 1769629740000, "open": 0.2791, "high": 0.2791, "low": 0.2785, "close": 0.2789, "volume": 3052.7, "quote_volume": 851.11804, "trades": 25, "taker_buy_volume": 953.8, "taker_buy_quote": 265.92122}, {"ts": 1769629800000, "open": 0.279, "high": 0.2794, "low": 0.279, "close": 0.2792, "volume": 521.7, "quote_volume": 145.68709, "trades": 8, "taker_buy_volume": 466.2, "taker_buy_quote": 130.19149}, {"ts": 1769629860000, "open": 0.2795, "high": 0.2798, "low": 0.2789, "close": 0.2794, "volume": 7641.4, "quote_volume": 2131.55242, "trades": 53, "taker_buy_volume": 2118.0, "taker_buy_quote": 590.99579}, {"ts": 1769629920000, "open": 0.2793, "high": 0.28, "low": 0.2793, "close": 0.2798, "volume": 9072.3, "quote_volume": 2538.46112, "trades": 46, "taker_buy_volume": 8132.4, "taker_buy_quote": 2275.48743}, {"ts": 1769629980000, "open": 0.28, "high": 0.2809, "low": 0.28, "close": 0.2805, "volume": 6945.7, "quote_volume": 1947.96617, "trades": 38, "taker_buy_volume": 4771.6, "taker_buy_quote": 1337.80608}, {"ts": 1769630040000, "open": 0.2806, "high": 0.2806, "low": 0.2803, "close": 0.2805, "volume": 5571.9, "quote_volume": 1563.29316, "trades": 18, "taker_buy_volume": 3782.5, "taker_buy_quote": 1061.21255}, {"ts": 1769630100000, "open": 0.2804, "high": 0.2804, "low": 0.2797, "close": 0.2797, "volume": 8829.5, "quote_volume": 2472.0789, "trades": 49, "taker_buy_volume": 146.7, "taker_buy_quote": 41.06133}, {"ts": 1769630160000, "open": 0.2797, "high": 0.2797, "low": 0.2791, "close": 0.2792, "volume": 1675.2, "quote_volume": 467.87864, "trades": 17, "taker_buy_volume": 583.7, "taker_buy_quote": 163.00556}, {"ts": 1769630220000, "open": 0.2793, "high": 0.2793, "low": 0.2791, "close": 0.2791, "volume": 5501.9, "quote_volume": 1535.61254, "trades": 23, "taker_buy_volume": 5322.6, "taker_buy_quote": 1485.54841}, {"ts": 1769630280000, "open": 0.2791, "high": 0.2793, "low": 0.279, "close": 0.2793, "volume": 785.9, "quote_volume": 219.30222, "trades": 10, "taker_buy_volume": 283.3, "taker_buy_quote": 79.06224}, {"ts": 1769630340000, "open": 0.2793, "high": 0.2793, "low": 0.2781, "close": 0.2785, "volume": 8661.0, "quote_volume": 2414.68361, "trades": 53, "taker_buy_volume": 2611.2, "taker_buy_quote": 728.0278}, {"ts": 1769630400000, "open": 0.2781, "high": 0.2786, "low": 0.2766, "close": 0.2782, "volume": 234771.6, "quote_volume": 65237.33006, "trades": 229, "taker_buy_volume": 35805.8, "taker_buy_quote": 9933.08819}, {"ts": 1769630460000, "open": 0.2785, "high": 0.2785, "low": 0.2778, "close": 0.2785, "volume": 1298.8, "quote_volume": 361.09957, "trades": 16, "taker_buy_volume": 756.4, "taker_buy_quote": 210.36557}, {"ts": 1769630520000, "open": 0.2784, "high": 0.2785, "low": 0.2779, "close": 0.2779, "volume": 2511.9, "quote_volume": 699.01183, "trades": 19, "taker_buy_volume": 83.7, "taker_buy_quote": 23.28183}, {"ts": 1769630580000, "open": 0.278, "high": 0.2795, "low": 0.278, "close": 0.2792, "volume": 5213.9, "quote_volume": 1453.92787, "trades": 39, "taker_buy_volume": 3418.6, "taker_buy_quote": 952.70095}, {"ts": 1769630640000, "open": 0.2796, "high": 0.2803, "low": 0.279, "close": 0.279, "volume": 16407.7, "quote_volume": 4585.06527, "trades": 106, "taker_buy_volume": 2559.5, "taker_buy_quote": 716.02705}, {"ts": 1769630700000, "open": 0.2792, "high": 0.2801, "low": 0.2792, "close": 0.2796, "volume": 3562.3, "quote_volume": 996.10715, "trades": 26, "taker_buy_volume": 3196.6, "taker_buy_quote": 893.83942}, {"ts": 1769630760000, "open": 0.2795, "high": 0.2795, "low": 0.279, "close": 0.279, "volume": 1838.3, "quote_volume": 513.25009, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630820000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 183.9, "quote_volume": 51.3157, "trades": 3, "taker_buy_volume": 143.8, "taker_buy_quote": 40.12379}, {"ts": 1769630880000, "open": 0.2791, "high": 0.2794, "low": 0.279, "close": 0.279, "volume": 2392.9, "quote_volume": 668.49308, "trades": 17, "taker_buy_volume": 2054.6, "taker_buy_quote": 574.01387}, {"ts": 1769630940000, "open": 0.279, "high": 0.279, "low": 0.2786, "close": 0.2789, "volume": 3182.6, "quote_volume": 887.16241, "trades": 21, "taker_buy_volume": 1658.7, "taker_buy_quote": 462.36051}, {"ts": 1769631000000, "open": 0.2786, "high": 0.2789, "low": 0.2783, "close": 0.2783, "volume": 6530.0, "quote_volume": 1819.05757, "trades": 36, "taker_buy_volume": 5127.0, "taker_buy_quote": 1428.35767}, {"ts": 1769631060000, "open": 0.2782, "high": 0.2782, "low": 0.277, "close": 0.2776, "volume": 45501.1, "quote_volume": 12622.27209, "trades": 142, "taker_buy_volume": 27824.9, "taker_buy_quote": 7720.72273}, {"ts": 1769631120000, "open": 0.2774, "high": 0.2776, "low": 0.2771, "close": 0.2771, "volume": 8538.1, "quote_volume": 2368.0421, "trades": 30, "taker_buy_volume": 3106.8, "taker_buy_quote": 862.24709}, {"ts": 1769631180000, "open": 0.2772, "high": 0.2779, "low": 0.2769, "close": 0.2774, "volume": 29580.6, "quote_volume": 8205.44087, "trades": 146, "taker_buy_volume": 18501.7, "taker_buy_quote": 5134.13047}, {"ts": 1769631240000, "open": 0.2778, "high": 0.2783, "low": 0.2774, "close": 0.2779, "volume": 25820.8, "quote_volume": 7177.73066, "trades": 75, "taker_buy_volume": 7503.3, "taker_buy_quote": 2085.90428}, {"ts": 1769631300000, "open": 0.2779, "high": 0.2779, "low": 0.2769, "close": 0.2771, "volume": 18736.1, "quote_volume": 5197.70213, "trades": 82, "taker_buy_volume": 12522.1, "taker_buy_quote": 3474.37836}, {"ts": 1769631360000, "open": 0.2771, "high": 0.2775, "low": 0.2762, "close": 0.2766, "volume": 71381.1, "quote_volume": 19761.9186, "trades": 351, "taker_buy_volume": 51833.3, "taker_buy_quote": 14352.87695}, {"ts": 1769631420000, "open": 0.2766, "high": 0.277, "low": 0.2763, "close": 0.2769, "volume": 6209.2, "quote_volume": 1717.86028, "trades": 36, "taker_buy_volume": 4599.7, "taker_buy_quote": 1272.82366}, {"ts": 1769631480000, "open": 0.277, "high": 0.2771, "low": 0.2763, "close": 0.2769, "volume": 13726.1, "quote_volume": 3796.59255, "trades": 78, "taker_buy_volume": 7333.9, "taker_buy_quote": 2028.47205}, {"ts": 1769631540000, "open": 0.277, "high": 0.2771, "low": 0.2766, "close": 0.2769, "volume": 1707.3, "quote_volume": 472.57964, "trades": 10, "taker_buy_volume": 898.8, "taker_buy_quote": 248.88266}, {"ts": 1769631600000, "open": 0.2768, "high": 0.2769, "low": 0.2765, "close": 0.2767, "volume": 6090.6, "quote_volume": 1685.41797, "trades": 28, "taker_buy_volume": 3707.5, "taker_buy_quote": 1026.27394}, {"ts": 1769631660000, "open": 0.2766, "high": 0.2772, "low": 0.2746, "close": 0.277, "volume": 97461.9, "quote_volume": 26902.72509, "trades": 306, "taker_buy_volume": 77898.1, "taker_buy_quote": 21511.01342}, {"ts": 1769631720000, "open": 0.277, "high": 0.2778, "low": 0.2769, "close": 0.2775, "volume": 4707.1, "quote_volume": 1304.96427, "trades": 44, "taker_buy_volume": 2559.0, "taker_buy_quote": 709.76389}, {"ts": 1769631780000, "open": 0.2778, "high": 0.278, "low": 0.2777, "close": 0.2778, "volume": 2683.5, "quote_volume": 745.50959, "trades": 18, "taker_buy_volume": 1027.7, "taker_buy_quote": 285.52956}, {"ts": 1769631840000, "open": 0.278, "high": 0.2783, "low": 0.2775, "close": 0.2775, "volume": 5706.3, "quote_volume": 1586.34063, "trades": 26, "taker_buy_volume": 1326.6, "taker_buy_quote": 368.88345}, {"ts": 1769631900000, "open": 0.2774, "high": 0.2774, "low": 0.2768, "close": 0.2771, "volume": 10977.8, "quote_volume": 3041.22548, "trades": 26, "taker_buy_volume": 5193.1, "taker_buy_quote": 1438.22898}, {"ts": 1769631960000, "open": 0.2771, "high": 0.2771, "low": 0.2761, "close": 0.2762, "volume": 3499.3, "quote_volume": 967.02818, "trades": 24, "taker_buy_volume": 450.2, "taker_buy_quote": 124.39026}, {"ts": 1769632020000, "open": 0.2761, "high": 0.2766, "low": 0.2761, "close": 0.2763, "volume": 6357.4, "quote_volume": 1756.94805, "trades": 25, "taker_buy_volume": 3992.4, "taker_buy_quote": 1103.47931}, {"ts": 1769632080000, "open": 0.2762, "high": 0.2763, "low": 0.2742, "close": 0.276, "volume": 42071.1, "quote_volume": 11581.58939, "trades": 135, "taker_buy_volume": 10092.3, "taker_buy_quote": 2783.27508}, {"ts": 1769632140000, "open": 0.2759, "high": 0.2767, "low": 0.2758, "close": 0.2761, "volume": 10882.9, "quote_volume": 3005.13942, "trades": 51, "taker_buy_volume": 8699.6, "taker_buy_quote": 2402.44654}, {"ts": 1769632200000, "open": 0.2761, "high": 0.2763, "low": 0.2752, "close": 0.2763, "volume": 23223.2, "quote_volume": 6401.65855, "trades": 114, "taker_buy_volume": 21359.0, "taker_buy_quote": 5887.78505}, {"ts": 1769632260000, "open": 0.2763, "high": 0.2763, "low": 0.2753, "close": 0.2756, "volume": 5003.9, "quote_volume": 1379.433, "trades": 36, "taker_buy_volume": 2334.6, "taker_buy_quote": 643.61932}, {"ts": 1769632320000, "open": 0.2757, "high": 0.2757, "low": 0.2753, "close": 0.2753, "volume": 2004.0, "quote_volume": 552.11207, "trades": 16, "taker_buy_volume": 402.6, "taker_buy_quote": 110.94189}, {"ts": 1769632380000, "open": 0.2754, "high": 0.2758, "low": 0.2748, "close": 0.2751, "volume": 30960.3, "quote_volume": 8522.58525, "trades": 124, "taker_buy_volume": 23059.3, "taker_buy_quote": 6348.68059}, {"ts": 1769632440000, "open": 0.275, "high": 0.2752, "low": 0.2742, "close": 0.2746, "volume": 38317.9, "quote_volume": 10526.31161, "trades": 149, "taker_buy_volume": 23655.3, "taker_buy_quote": 6501.1437}, {"ts": 1769632500000, "open": 0.2746, "high": 0.2755, "low": 0.2743, "close": 0.2744, "volume": 24469.7, "quote_volume": 6728.1192, "trades": 104, "taker_buy_volume": 16923.7, "taker_buy_quote": 4655.15913}, {"ts": 1769632560000, "open": 0.2745, "high": 0.2749, "low": 0.274, "close": 0.2747, "volume": 33465.6, "quote_volume": 9184.05896, "trades": 114, "taker_buy_volume": 21078.0, "taker_buy_quote": 5787.06264}, {"ts": 1769632620000, "open": 0.2745, "high": 0.2745, "low": 0.2735, "close": 0.2742, "volume": 23228.7, "quote_volume": 6369.0107, "trades": 92, "taker_buy_volume": 16135.4, "taker_buy_quote": 4425.80026}, {"ts": 1769632680000, "open": 0.2744, "high": 0.2745, "low": 0.2735, "close": 0.2743, "volume": 29462.1, "quote_volume": 8075.09575, "trades": 119, "taker_buy_volume": 18532.4, "taker_buy_quote": 5080.76758}, {"ts": 1769632740000, "open": 0.2741, "high": 0.2751, "low": 0.274, "close": 0.2751, "volume": 4901.8, "quote_volume": 1346.07762, "trades": 28, "taker_buy_volume": 1963.7, "taker_buy_quote": 539.35287}, {"ts": 1769632800000, "open": 0.275, "high": 0.275, "low": 0.2745, "close": 0.2747, "volume": 2149.2, "quote_volume": 590.1806, "trades": 14, "taker_buy_volume": 755.3, "taker_buy_quote": 207.4103}, {"ts": 1769632860000, "open": 0.2746, "high": 0.2746, "low": 0.2743, "close": 0.2744, "volume": 6807.8, "quote_volume": 1868.88289, "trades": 34, "taker_buy_volume": 4449.2, "taker_buy_quote": 1221.45245}, {"ts": 1769632920000, "open": 0.2744, "high": 0.2746, "low": 0.2743, "close": 0.2744, "volume": 5760.8, "quote_volume": 1581.29953, "trades": 28, "taker_buy_volume": 3696.9, "taker_buy_quote": 1014.8184}, {"ts": 1769632980000, "open": 0.2744, "high": 0.2748, "low": 0.2743, "close": 0.2743, "volume": 3893.7, "quote_volume": 1069.01344, "trades": 15, "taker_buy_volume": 851.2, "taker_buy_quote": 233.79833}, {"ts": 1769633040000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 7320.0, "quote_volume": 2010.07517, "trades": 11, "taker_buy_volume": 7320.0, "taker_buy_quote": 2010.07517}, {"ts": 1769633100000, "open": 0.2749, "high": 0.2758, "low": 0.2748, "close": 0.2756, "volume": 2161.4, "quote_volume": 594.84734, "trades": 18, "taker_buy_volume": 1649.8, "taker_buy_quote": 454.0003}, {"ts": 1769633160000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633220000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 1178.9, "quote_volume": 324.81031, "trades": 5, "taker_buy_volume": 415.9, "taker_buy_quote": 114.58045}, {"ts": 1769633280000, "open": 0.2756, "high": 0.2757, "low": 0.2752, "close": 0.2752, "volume": 3403.6, "quote_volume": 937.36032, "trades": 22, "taker_buy_volume": 123.5, "taker_buy_quote": 34.04024}, {"ts": 1769633340000, "open": 0.2751, "high": 0.2751, "low": 0.2744, "close": 0.2744, "volume": 7918.8, "quote_volume": 2176.09914, "trades": 18, "taker_buy_volume": 3381.8, "taker_buy_quote": 929.18338}, {"ts": 1769633400000, "open": 0.2744, "high": 0.2745, "low": 0.2734, "close": 0.2739, "volume": 35569.7, "quote_volume": 9738.6369, "trades": 89, "taker_buy_volume": 19217.0, "taker_buy_quote": 5261.89266}, {"ts": 1769633460000, "open": 0.2738, "high": 0.274, "low": 0.2734, "close": 0.2735, "volume": 13015.0, "quote_volume": 3560.46297, "trades": 36, "taker_buy_volume": 8750.8, "taker_buy_quote": 2393.74304}, {"ts": 1769633520000, "open": 0.274, "high": 0.274, "low": 0.2737, "close": 0.2737, "volume": 298.6, "quote_volume": 81.74725, "trades": 4, "taker_buy_volume": 68.1, "taker_buy_quote": 18.6594}, {"ts": 1769633580000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633640000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 632.4, "quote_volume": 173.33718, "trades": 5, "taker_buy_volume": 632.4, "taker_buy_quote": 173.33718}, {"ts": 1769633700000, "open": 0.2739, "high": 0.2744, "low": 0.2739, "close": 0.2744, "volume": 3712.5, "quote_volume": 1018.48112, "trades": 9, "taker_buy_volume": 3672.2, "taker_buy_quote": 1007.44295}, {"ts": 1769633760000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 423.5, "quote_volume": 116.14563, "trades": 6, "taker_buy_volume": 349.3, "taker_buy_quote": 95.79999}, {"ts": 1769633820000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 1168.1, "quote_volume": 320.47302, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 123.525}, {"ts": 1769633880000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 810.6, "quote_volume": 222.52065, "trades": 5, "taker_buy_volume": 810.6, "taker_buy_quote": 222.52065}, {"ts": 1769633940000, "open": 0.2748, "high": 0.2748, "low": 0.2743, "close": 0.2743, "volume": 2934.7, "quote_volume": 805.32945, "trades": 18, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0302}, {"ts": 1769634000000, "open": 0.2745, "high": 0.2758, "low": 0.2745, "close": 0.2748, "volume": 18606.3, "quote_volume": 5118.9565, "trades": 63, "taker_buy_volume": 11097.4, "taker_buy_quote": 3052.46515}, {"ts": 1769634060000, "open": 0.275, "high": 0.275, "low": 0.2744, "close": 0.2744, "volume": 749.6, "quote_volume": 206.01652, "trades": 10, "taker_buy_volume": 374.5, "taker_buy_quote": 102.9875}, {"ts": 1769634120000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2745, "volume": 543.6, "quote_volume": 149.19667, "trades": 4, "taker_buy_volume": 149.1, "taker_buy_quote": 40.94286}, {"ts": 1769634180000, "open": 0.2747, "high": 0.2756, "low": 0.2747, "close": 0.2751, "volume": 6929.4, "quote_volume": 1906.52, "trades": 42, "taker_buy_volume": 1794.5, "taker_buy_quote": 493.76215}, {"ts": 1769634240000, "open": 0.275, "high": 0.2755, "low": 0.275, "close": 0.2755, "volume": 364.7, "quote_volume": 100.44568, "trades": 5, "taker_buy_volume": 328.2, "taker_buy_quote": 90.40818}, {"ts": 1769634300000, "open": 0.2756, "high": 0.276, "low": 0.2752, "close": 0.276, "volume": 8971.4, "quote_volume": 2471.57017, "trades": 57, "taker_buy_volume": 2425.9, "taker_buy_quote": 668.81272}, {"ts": 1769634360000, "open": 0.2759, "high": 0.2769, "low": 0.2755, "close": 0.2765, "volume": 12250.3, "quote_volume": 3383.39527, "trades": 57, "taker_buy_volume": 8030.0, "taker_buy_quote": 2218.15032}, {"ts": 1769634420000, "open": 0.2764, "high": 0.2781, "low": 0.2763, "close": 0.2773, "volume": 9604.8, "quote_volume": 2666.13813, "trades": 60, "taker_buy_volume": 5200.5, "taker_buy_quote": 1442.74436}, {"ts": 1769634480000, "open": 0.2772, "high": 0.2773, "low": 0.2766, "close": 0.2768, "volume": 3078.3, "quote_volume": 852.70717, "trades": 30, "taker_buy_volume": 2162.1, "taker_buy_quote": 599.04866}, {"ts": 1769634540000, "open": 0.2769, "high": 0.2772, "low": 0.2761, "close": 0.2764, "volume": 4705.4, "quote_volume": 1302.31697, "trades": 51, "taker_buy_volume": 3243.7, "taker_buy_quote": 897.92472}, {"ts": 1769634600000, "open": 0.2761, "high": 0.2764, "low": 0.2754, "close": 0.2757, "volume": 2593.0, "quote_volume": 714.82915, "trades": 26, "taker_buy_volume": 312.0, "taker_buy_quote": 86.13127}, {"ts": 1769634660000, "open": 0.2756, "high": 0.2756, "low": 0.2742, "close": 0.2742, "volume": 11782.7, "quote_volume": 3237.61467, "trades": 89, "taker_buy_volume": 2045.2, "taker_buy_quote": 561.75479}, {"ts": 1769634720000, "open": 0.2742, "high": 0.2742, "low": 0.273, "close": 0.2734, "volume": 26114.2, "quote_volume": 7142.55062, "trades": 112, "taker_buy_volume": 17540.7, "taker_buy_quote": 4798.74459}, {"ts": 1769634780000, "open": 0.2732, "high": 0.2745, "low": 0.273, "close": 0.274, "volume": 31125.3, "quote_volume": 8510.00742, "trades": 88, "taker_buy_volume": 25328.1, "taker_buy_quote": 6925.41028}, {"ts": 1769634840000, "open": 0.2739, "high": 0.2742, "low": 0.2738, "close": 0.2742, "volume": 4585.2, "quote_volume": 1256.54237, "trades": 19, "taker_buy_volume": 4147.6, "taker_buy_quote": 1136.65095}, {"ts": 1769634900000, "open": 0.2741, "high": 0.2743, "low": 0.2739, "close": 0.2739, "volume": 2697.2, "quote_volume": 739.1498, "trades": 19, "taker_buy_volume": 919.6, "taker_buy_quote": 252.19136}, {"ts": 1769634960000, "open": 0.2741, "high": 0.2751, "low": 0.2741, "close": 0.2747, "volume": 2497.3, "quote_volume": 686.09078, "trades": 36, "taker_buy_volume": 1923.5, "taker_buy_quote": 528.35684}, {"ts": 1769635020000, "open": 0.2747, "high": 0.2754, "low": 0.2747, "close": 0.275, "volume": 5680.4, "quote_volume": 1562.31389, "trades": 46, "taker_buy_volume": 3085.1, "taker_buy_quote": 848.80915}, {"ts": 1769635080000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 150.1, "quote_volume": 41.24383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635140000, "open": 0.275, "high": 0.2751, "low": 0.2745, "close": 0.2745, "volume": 1592.2, "quote_volume": 437.8215, "trades": 12, "taker_buy_volume": 508.5, "taker_buy_quote": 139.86287}, {"ts": 1769635200000, "open": 0.2746, "high": 0.2749, "low": 0.2744, "close": 0.2744, "volume": 3309.8, "quote_volume": 909.05294, "trades": 18, "taker_buy_volume": 1526.8, "taker_buy_quote": 419.39652}, {"ts": 1769635260000, "open": 0.2746, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 2313.4, "quote_volume": 635.07871, "trades": 6, "taker_buy_volume": 45.3, "taker_buy_quote": 12.44026}, {"ts": 1769635320000, "open": 0.2744, "high": 0.2749, "low": 0.2738, "close": 0.2738, "volume": 8048.7, "quote_volume": 2207.93643, "trades": 50, "taker_buy_volume": 3386.1, "taker_buy_quote": 929.62999}, {"ts": 1769635380000, "open": 0.2739, "high": 0.2739, "low": 0.273, "close": 0.2738, "volume": 27282.5, "quote_volume": 7460.049, "trades": 131, "taker_buy_volume": 19955.3, "taker_buy_quote": 5457.66927}, {"ts": 1769635440000, "open": 0.2735, "high": 0.2738, "low": 0.273, "close": 0.2738, "volume": 11632.9, "quote_volume": 3179.79998, "trades": 73, "taker_buy_volume": 6743.1, "taker_buy_quote": 1843.72445}, {"ts": 1769635500000, "open": 0.2736, "high": 0.2739, "low": 0.2731, "close": 0.2736, "volume": 3724.9, "quote_volume": 1018.39399, "trades": 35, "taker_buy_volume": 2131.1, "taker_buy_quote": 582.89459}, {"ts": 1769635560000, "open": 0.2736, "high": 0.2743, "low": 0.2736, "close": 0.2742, "volume": 3715.8, "quote_volume": 1018.54537, "trades": 29, "taker_buy_volume": 2863.5, "taker_buy_quote": 784.89237}, {"ts": 1769635620000, "open": 0.2741, "high": 0.2744, "low": 0.274, "close": 0.2741, "volume": 4171.2, "quote_volume": 1143.53692, "trades": 20, "taker_buy_volume": 1006.0, "taker_buy_quote": 275.91245}, {"ts": 1769635680000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 259.0, "quote_volume": 71.0696, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 71.0696}, {"ts": 1769635740000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 943.3, "quote_volume": 258.98153, "trades": 8, "taker_buy_volume": 668.7, "taker_buy_quote": 183.57637}, {"ts": 1769635800000, "open": 0.2745, "high": 0.2745, "low": 0.2738, "close": 0.2739, "volume": 7319.5, "quote_volume": 2005.73814, "trades": 21, "taker_buy_volume": 29.8, "taker_buy_quote": 8.17712}, {"ts": 1769635860000, "open": 0.2739, "high": 0.2741, "low": 0.2738, "close": 0.2741, "volume": 4852.7, "quote_volume": 1329.60946, "trades": 19, "taker_buy_volume": 3469.2, "taker_buy_quote": 950.54982}, {"ts": 1769635920000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 3796.2, "quote_volume": 1041.91847, "trades": 21, "taker_buy_volume": 1956.7, "taker_buy_quote": 537.03305}, {"ts": 1769635980000, "open": 0.2745, "high": 0.2749, "low": 0.2741, "close": 0.2749, "volume": 10562.1, "quote_volume": 2899.96592, "trades": 42, "taker_buy_volume": 3304.7, "taker_buy_quote": 907.70457}, {"ts": 1769636040000, "open": 0.2748, "high": 0.2755, "low": 0.2748, "close": 0.2753, "volume": 6351.2, "quote_volume": 1747.42755, "trades": 41, "taker_buy_volume": 3374.2, "taker_buy_quote": 928.43197}, {"ts": 1769636100000, "open": 0.2755, "high": 0.2762, "low": 0.2755, "close": 0.2758, "volume": 4197.0, "quote_volume": 1158.26841, "trades": 29, "taker_buy_volume": 2956.4, "taker_buy_quote": 815.90821}, {"ts": 1769636160000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 130.7, "quote_volume": 36.02522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636220000, "open": 0.2756, "high": 0.2765, "low": 0.2756, "close": 0.2763, "volume": 3050.5, "quote_volume": 841.59399, "trades": 30, "taker_buy_volume": 2844.7, "taker_buy_quote": 784.72968}, {"ts": 1769636280000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636340000, "open": 0.2762, "high": 0.2766, "low": 0.2754, "close": 0.2759, "volume": 25183.5, "quote_volume": 6951.31113, "trades": 85, "taker_buy_volume": 18480.6, "taker_buy_quote": 5101.73648}, {"ts": 1769636400000, "open": 0.276, "high": 0.2767, "low": 0.276, "close": 0.276, "volume": 17194.3, "quote_volume": 4751.04269, "trades": 105, "taker_buy_volume": 2615.8, "taker_buy_quote": 723.01737}, {"ts": 1769636460000, "open": 0.276, "high": 0.2761, "low": 0.2754, "close": 0.2756, "volume": 6634.7, "quote_volume": 1828.86475, "trades": 30, "taker_buy_volume": 297.4, "taker_buy_quote": 82.06105}, {"ts": 1769636520000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 233.3, "quote_volume": 64.27415, "trades": 5, "taker_buy_volume": 109.2, "taker_buy_quote": 30.0846}, {"ts": 1769636580000, "open": 0.2756, "high": 0.2761, "low": 0.2756, "close": 0.2761, "volume": 2779.7, "quote_volume": 766.75761, "trades": 21, "taker_buy_volume": 2779.7, "taker_buy_quote": 766.75761}, {"ts": 1769636640000, "open": 0.2758, "high": 0.2758, "low": 0.2756, "close": 0.2756, "volume": 1645.8, "quote_volume": 453.7177, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636700000, "open": 0.2756, "high": 0.2756, "low": 0.2738, "close": 0.2738, "volume": 14507.0, "quote_volume": 3987.9701, "trades": 67, "taker_buy_volume": 4270.3, "taker_buy_quote": 1173.58532}, {"ts": 1769636760000, "open": 0.2739, "high": 0.2744, "low": 0.2739, "close": 0.2741, "volume": 6603.9, "quote_volume": 1810.96401, "trades": 27, "taker_buy_volume": 5264.2, "taker_buy_quote": 1443.85242}, {"ts": 1769636820000, "open": 0.2741, "high": 0.2741, "low": 0.2735, "close": 0.2739, "volume": 11891.8, "quote_volume": 3256.93702, "trades": 61, "taker_buy_volume": 9671.3, "taker_buy_quote": 2649.1608}, {"ts": 1769636880000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 572.6, "quote_volume": 156.73252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636940000, "open": 0.2736, "high": 0.2742, "low": 0.2732, "close": 0.2735, "volume": 16967.1, "quote_volume": 4644.25423, "trades": 65, "taker_buy_volume": 11874.2, "taker_buy_quote": 3251.58084}, {"ts": 1769637000000, "open": 0.2736, "high": 0.2739, "low": 0.2735, "close": 0.2737, "volume": 6293.7, "quote_volume": 1722.8619, "trades": 51, "taker_buy_volume": 4289.0, "taker_buy_quote": 1174.11713}, {"ts": 1769637060000, "open": 0.2736, "high": 0.2741, "low": 0.2735, "close": 0.2738, "volume": 5245.8, "quote_volume": 1436.35896, "trades": 48, "taker_buy_volume": 3460.4, "taker_buy_quote": 947.56909}, {"ts": 1769637120000, "open": 0.2739, "high": 0.2744, "low": 0.2738, "close": 0.2744, "volume": 1536.9, "quote_volume": 421.05128, "trades": 24, "taker_buy_volume": 890.8, "taker_buy_quote": 244.07863}, {"ts": 1769637180000, "open": 0.2744, "high": 0.2747, "low": 0.2742, "close": 0.2746, "volume": 4145.8, "quote_volume": 1137.66767, "trades": 48, "taker_buy_volume": 2205.6, "taker_buy_quote": 605.51191}, {"ts": 1769637240000, "open": 0.2745, "high": 0.2749, "low": 0.2745, "close": 0.2746, "volume": 802.5, "quote_volume": 220.39288, "trades": 16, "taker_buy_volume": 687.8, "taker_buy_quote": 188.89991}, {"ts": 1769637300000, "open": 0.2745, "high": 0.2747, "low": 0.2744, "close": 0.2747, "volume": 741.7, "quote_volume": 203.64039, "trades": 5, "taker_buy_volume": 73.0, "taker_buy_quote": 20.04945}, {"ts": 1769637360000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 702.0, "quote_volume": 193.00122, "trades": 17, "taker_buy_volume": 702.0, "taker_buy_quote": 193.00122}, {"ts": 1769637420000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 90.4, "quote_volume": 24.8762, "trades": 3, "taker_buy_volume": 90.4, "taker_buy_quote": 24.8762}, {"ts": 1769637480000, "open": 0.2752, "high": 0.2752, "low": 0.2748, "close": 0.2748, "volume": 2260.6, "quote_volume": 621.54513, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637540000, "open": 0.2751, "high": 0.2758, "low": 0.2751, "close": 0.2756, "volume": 3446.2, "quote_volume": 949.56564, "trades": 35, "taker_buy_volume": 2739.9, "taker_buy_quote": 754.98961}, {"ts": 1769637600000, "open": 0.2758, "high": 0.2758, "low": 0.2754, "close": 0.2754, "volume": 2299.4, "quote_volume": 633.51757, "trades": 12, "taker_buy_volume": 260.0, "taker_buy_quote": 71.708}, {"ts": 1769637660000, "open": 0.2754, "high": 0.276, "low": 0.2754, "close": 0.2756, "volume": 2351.3, "quote_volume": 648.21688, "trades": 18, "taker_buy_volume": 1603.3, "taker_buy_quote": 441.92694}, {"ts": 1769637720000, "open": 0.2759, "high": 0.2759, "low": 0.2745, "close": 0.2748, "volume": 7945.7, "quote_volume": 2184.34867, "trades": 39, "taker_buy_volume": 3261.3, "taker_buy_quote": 896.21694}, {"ts": 1769637780000, "open": 0.2749, "high": 0.2758, "low": 0.2749, "close": 0.2755, "volume": 5316.6, "quote_volume": 1463.39031, "trades": 37, "taker_buy_volume": 3503.2, "taker_buy_quote": 964.16422}, {"ts": 1769637840000, "open": 0.2754, "high": 0.2756, "low": 0.2753, "close": 0.2756, "volume": 2855.5, "quote_volume": 786.49014, "trades": 14, "taker_buy_volume": 2332.7, "taker_buy_quote": 642.51466}, {"ts": 1769637900000, "open": 0.2756, "high": 0.2765, "low": 0.2756, "close": 0.2757, "volume": 16153.0, "quote_volume": 4460.10707, "trades": 51, "taker_buy_volume": 14134.1, "taker_buy_quote": 3902.98839}, {"ts": 1769637960000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 3679.1, "quote_volume": 1013.91797, "trades": 24, "taker_buy_volume": 404.4, "taker_buy_quote": 111.45628}, {"ts": 1769638020000, "open": 0.2754, "high": 0.2756, "low": 0.275, "close": 0.2751, "volume": 8675.9, "quote_volume": 2388.7435, "trades": 44, "taker_buy_volume": 2419.0, "taker_buy_quote": 665.81694}, {"ts": 1769638080000, "open": 0.2753, "high": 0.276, "low": 0.2753, "close": 0.276, "volume": 2041.2, "quote_volume": 562.65085, "trades": 18, "taker_buy_volume": 1833.9, "taker_buy_quote": 505.48755}, {"ts": 1769638140000, "open": 0.2759, "high": 0.276, "low": 0.2759, "close": 0.276, "volume": 877.3, "quote_volume": 242.1162, "trades": 11, "taker_buy_volume": 635.9, "taker_buy_quote": 175.49707}, {"ts": 1769638200000, "open": 0.276, "high": 0.2769, "low": 0.2759, "close": 0.2769, "volume": 2840.7, "quote_volume": 784.95467, "trades": 19, "taker_buy_volume": 1655.0, "taker_buy_quote": 457.16675}, {"ts": 1769638260000, "open": 0.2766, "high": 0.2766, "low": 0.2759, "close": 0.2761, "volume": 19929.9, "quote_volume": 5511.17121, "trades": 51, "taker_buy_volume": 993.3, "taker_buy_quote": 274.72513}, {"ts": 1769638320000, "open": 0.2759, "high": 0.2759, "low": 0.2744, "close": 0.275, "volume": 31386.2, "quote_volume": 8630.35246, "trades": 74, "taker_buy_volume": 16608.1, "taker_buy_quote": 4561.79228}, {"ts": 1769638380000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 631.1, "quote_volume": 173.55613, "trades": 6, "taker_buy_volume": 254.8, "taker_buy_quote": 70.07}, {"ts": 1769638440000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 481.3, "quote_volume": 132.3575, "trades": 2, "taker_buy_volume": 31.3, "taker_buy_quote": 8.6075}, {"ts": 1769638500000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638560000, "open": 0.2748, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 1948.4, "quote_volume": 535.40436, "trades": 17, "taker_buy_volume": 1717.0, "taker_buy_quote": 471.83878}, {"ts": 1769638620000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 28.7, "quote_volume": 7.88389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638680000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2743, "volume": 6744.3, "quote_volume": 1850.57864, "trades": 12, "taker_buy_volume": 2909.2, "taker_buy_quote": 797.99356}, {"ts": 1769638740000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 3939.1, "quote_volume": 1080.74418, "trades": 10, "taker_buy_volume": 2040.5, "taker_buy_quote": 559.9132}, {"ts": 1769638800000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 2019.1, "quote_volume": 553.62143, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638860000, "open": 0.2739, "high": 0.2739, "low": 0.2735, "close": 0.2735, "volume": 187.2, "quote_volume": 51.2164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638920000, "open": 0.2734, "high": 0.2737, "low": 0.2733, "close": 0.2734, "volume": 3150.4, "quote_volume": 861.16455, "trades": 15, "taker_buy_volume": 3014.4, "taker_buy_quote": 823.98215}, {"ts": 1769638980000, "open": 0.2735, "high": 0.2742, "low": 0.2735, "close": 0.2742, "volume": 2782.1, "quote_volume": 762.29289, "trades": 18, "taker_buy_volume": 2782.1, "taker_buy_quote": 762.29289}, {"ts": 1769639040000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 245.9, "quote_volume": 67.49936, "trades": 5, "taker_buy_volume": 218.1, "taker_buy_quote": 59.87382}, {"ts": 1769639100000, "open": 0.2746, "high": 0.2754, "low": 0.2746, "close": 0.2753, "volume": 3879.4, "quote_volume": 1067.21837, "trades": 13, "taker_buy_volume": 3411.4, "taker_buy_quote": 938.3661}, {"ts": 1769639160000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 8756.7, "quote_volume": 2410.71951, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639220000, "open": 0.2753, "high": 0.2758, "low": 0.2753, "close": 0.2758, "volume": 575.2, "quote_volume": 158.52234, "trades": 9, "taker_buy_volume": 379.2, "taker_buy_quote": 104.56354}, {"ts": 1769639280000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 69.4, "quote_volume": 19.13358, "trades": 1, "taker_buy_volume": 69.4, "taker_buy_quote": 19.13358}, {"ts": 1769639340000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 628.4, "quote_volume": 172.99852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639400000, "open": 0.2755, "high": 0.2756, "low": 0.2752, "close": 0.2752, "volume": 5317.6, "quote_volume": 1464.98925, "trades": 21, "taker_buy_volume": 563.8, "taker_buy_quote": 155.38328}, {"ts": 1769639460000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 394.0, "quote_volume": 108.43263, "trades": 6, "taker_buy_volume": 38.3, "taker_buy_quote": 10.54399}, {"ts": 1769639520000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 159.6, "quote_volume": 43.92192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639580000, "open": 0.2752, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 966.8, "quote_volume": 266.06471, "trades": 7, "taker_buy_volume": 413.3, "taker_buy_quote": 113.78149}, {"ts": 1769639640000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 6678.0, "quote_volume": 1837.1178, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639700000, "open": 0.2751, "high": 0.2751, "low": 0.2745, "close": 0.2745, "volume": 7095.8, "quote_volume": 1949.6659, "trades": 26, "taker_buy_volume": 1398.6, "taker_buy_quote": 384.22663}, {"ts": 1769639760000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 4976.2, "quote_volume": 1366.0271, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639820000, "open": 0.2746, "high": 0.2755, "low": 0.2746, "close": 0.2754, "volume": 9279.9, "quote_volume": 2553.44222, "trades": 38, "taker_buy_volume": 8951.4, "taker_buy_quote": 2462.95446}, {"ts": 1769639880000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639940000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 7204.6, "quote_volume": 1982.75624, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640000000, "open": 0.2747, "high": 0.2748, "low": 0.2742, "close": 0.2748, "volume": 3941.2, "quote_volume": 1082.36761, "trades": 50, "taker_buy_volume": 3423.0, "taker_buy_quote": 940.09385}, {"ts": 1769640060000, "open": 0.2747, "high": 0.2747, "low": 0.2739, "close": 0.2741, "volume": 6299.2, "quote_volume": 1726.59044, "trades": 16, "taker_buy_volume": 2991.7, "taker_buy_quote": 819.81504}, {"ts": 1769640120000, "open": 0.274, "high": 0.2741, "low": 0.2735, "close": 0.2738, "volume": 12371.3, "quote_volume": 3386.6416, "trades": 17, "taker_buy_volume": 4057.6, "taker_buy_quote": 1111.46391}, {"ts": 1769640180000, "open": 0.2736, "high": 0.2736, "low": 0.2733, "close": 0.2734, "volume": 16193.2, "quote_volume": 4428.01555, "trades": 18, "taker_buy_volume": 223.1, "taker_buy_quote": 60.99554}, {"ts": 1769640240000, "open": 0.2735, "high": 0.2738, "low": 0.2733, "close": 0.2733, "volume": 1099.1, "quote_volume": 300.70273, "trades": 21, "taker_buy_volume": 864.0, "taker_buy_quote": 236.4282}, {"ts": 1769640300000, "open": 0.2734, "high": 0.2736, "low": 0.273, "close": 0.2731, "volume": 4393.8, "quote_volume": 1200.80227, "trades": 24, "taker_buy_volume": 2775.4, "taker_buy_quote": 758.95918}, {"ts": 1769640360000, "open": 0.2729, "high": 0.2736, "low": 0.2725, "close": 0.2733, "volume": 38404.9, "quote_volume": 10487.02453, "trades": 160, "taker_buy_volume": 29423.8, "taker_buy_quote": 8036.00283}, {"ts": 1769640420000, "open": 0.2728, "high": 0.2731, "low": 0.2723, "close": 0.2728, "volume": 8424.4, "quote_volume": 2296.57157, "trades": 46, "taker_buy_volume": 1877.8, "taker_buy_quote": 512.25088}, {"ts": 1769640480000, "open": 0.2727, "high": 0.2735, "low": 0.2727, "close": 0.273, "volume": 5161.8, "quote_volume": 1409.8506, "trades": 43, "taker_buy_volume": 3093.5, "taker_buy_quote": 845.36422}, {"ts": 1769640540000, "open": 0.273, "high": 0.2735, "low": 0.2729, "close": 0.2733, "volume": 6738.7, "quote_volume": 1840.57918, "trades": 22, "taker_buy_volume": 6637.1, "taker_buy_quote": 1812.84238}, {"ts": 1769640600000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 1424.9, "quote_volume": 388.92469, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640660000, "open": 0.273, "high": 0.2735, "low": 0.273, "close": 0.2733, "volume": 691.8, "quote_volume": 189.0948, "trades": 6, "taker_buy_volume": 512.7, "taker_buy_quote": 140.16651}, {"ts": 1769640720000, "open": 0.2738, "high": 0.2744, "low": 0.2738, "close": 0.2743, "volume": 2964.7, "quote_volume": 812.11677, "trades": 19, "taker_buy_volume": 2964.7, "taker_buy_quote": 812.11677}, {"ts": 1769640780000, "open": 0.2739, "high": 0.2743, "low": 0.2739, "close": 0.2739, "volume": 2214.5, "quote_volume": 606.88795, "trades": 8, "taker_buy_volume": 1049.1, "taker_buy_quote": 287.68489}, {"ts": 1769640840000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 164.0, "quote_volume": 45.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640900000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640960000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 2081.0, "quote_volume": 570.50579, "trades": 7, "taker_buy_volume": 1039.3, "taker_buy_quote": 285.07999}, {"ts": 1769641020000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 2356.6, "quote_volume": 645.83418, "trades": 20, "taker_buy_volume": 780.8, "taker_buy_quote": 214.06498}, {"ts": 1769641080000, "open": 0.274, "high": 0.274, "low": 0.2734, "close": 0.2734, "volume": 3602.7, "quote_volume": 986.56098, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641140000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 36.5, "quote_volume": 9.99735, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 9.99735}, {"ts": 1769641200000, "open": 0.2734, "high": 0.2735, "low": 0.273, "close": 0.273, "volume": 2892.1, "quote_volume": 789.78842, "trades": 7, "taker_buy_volume": 611.8, "taker_buy_quote": 167.20528}, {"ts": 1769641260000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 2743.4, "quote_volume": 749.66243, "trades": 2, "taker_buy_volume": 2743.4, "taker_buy_quote": 749.66243}, {"ts": 1769641320000, "open": 0.2732, "high": 0.2736, "low": 0.273, "close": 0.2736, "volume": 2122.1, "quote_volume": 580.1674, "trades": 13, "taker_buy_volume": 1896.4, "taker_buy_quote": 518.52683}, {"ts": 1769641380000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 43.2, "quote_volume": 11.80656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641440000, "open": 0.2733, "high": 0.2733, "low": 0.2723, "close": 0.2733, "volume": 11815.1, "quote_volume": 3225.41122, "trades": 44, "taker_buy_volume": 4787.5, "taker_buy_quote": 1307.14953}, {"ts": 1769641500000, "open": 0.2728, "high": 0.2731, "low": 0.2726, "close": 0.273, "volume": 7089.0, "quote_volume": 1934.64674, "trades": 15, "taker_buy_volume": 7089.0, "taker_buy_quote": 1934.64674}, {"ts": 1769641560000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641620000, "open": 0.2726, "high": 0.2731, "low": 0.2721, "close": 0.2731, "volume": 16914.7, "quote_volume": 4612.30307, "trades": 39, "taker_buy_volume": 11649.0, "taker_buy_quote": 3177.53572}, {"ts": 1769641680000, "open": 0.2733, "high": 0.274, "low": 0.2732, "close": 0.2738, "volume": 24603.4, "quote_volume": 6726.51243, "trades": 14, "taker_buy_volume": 24202.3, "taker_buy_quote": 6616.93191}, {"ts": 1769641740000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641800000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 164.0, "quote_volume": 44.98321, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 44.98321}, {"ts": 1769641860000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 2411.2, "quote_volume": 661.10604, "trades": 4, "taker_buy_volume": 2411.2, "taker_buy_quote": 661.10604}, {"ts": 1769641920000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 134.2, "quote_volume": 36.7924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641980000, "open": 0.2739, "high": 0.2739, "low": 0.2733, "close": 0.2733, "volume": 4283.7, "quote_volume": 1171.78483, "trades": 15, "taker_buy_volume": 168.7, "taker_buy_quote": 46.13945}, {"ts": 1769642040000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 337.7, "quote_volume": 92.22587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642100000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 480.2, "quote_volume": 131.3347, "trades": 3, "taker_buy_volume": 480.2, "taker_buy_quote": 131.3347}, {"ts": 1769642160000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 397.0, "quote_volume": 108.6192, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 108.6192}, {"ts": 1769642220000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 308.9, "quote_volume": 84.51182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642280000, "open": 0.2734, "high": 0.2734, "low": 0.2727, "close": 0.2728, "volume": 4299.4, "quote_volume": 1174.17445, "trades": 24, "taker_buy_volume": 1834.1, "taker_buy_quote": 500.45008}, {"ts": 1769642340000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642400000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 534.7, "quote_volume": 146.0442, "trades": 5, "taker_buy_volume": 534.7, "taker_buy_quote": 146.0442}, {"ts": 1769642460000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 18.4, "quote_volume": 5.03976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642520000, "open": 0.2741, "high": 0.2744, "low": 0.2739, "close": 0.2739, "volume": 9388.6, "quote_volume": 2573.09048, "trades": 27, "taker_buy_volume": 1127.8, "taker_buy_quote": 309.13545}, {"ts": 1769642580000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 480.4, "quote_volume": 131.51847, "trades": 3, "taker_buy_volume": 150.5, "taker_buy_quote": 41.19185}, {"ts": 1769642640000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 1300.2, "quote_volume": 355.47468, "trades": 2, "taker_buy_volume": 1300.2, "taker_buy_quote": 355.47468}, {"ts": 1769642700000, "open": 0.2733, "high": 0.2733, "low": 0.2729, "close": 0.2731, "volume": 3431.8, "quote_volume": 937.41996, "trades": 17, "taker_buy_volume": 180.0, "taker_buy_quote": 49.149}, {"ts": 1769642760000, "open": 0.2731, "high": 0.2738, "low": 0.2731, "close": 0.2738, "volume": 4410.5, "quote_volume": 1205.8408, "trades": 48, "taker_buy_volume": 4410.5, "taker_buy_quote": 1205.8408}, {"ts": 1769642820000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642880000, "open": 0.2735, "high": 0.2735, "low": 0.2725, "close": 0.2725, "volume": 13353.8, "quote_volume": 3645.03505, "trades": 34, "taker_buy_volume": 7558.7, "taker_buy_quote": 2063.55929}, {"ts": 1769642940000, "open": 0.2728, "high": 0.2728, "low": 0.2724, "close": 0.2725, "volume": 833.1, "quote_volume": 227.04226, "trades": 6, "taker_buy_volume": 796.6, "taker_buy_quote": 217.08871}, {"ts": 1769643000000, "open": 0.2724, "high": 0.2729, "low": 0.2722, "close": 0.2729, "volume": 8456.7, "quote_volume": 2305.52252, "trades": 27, "taker_buy_volume": 7219.2, "taker_buy_quote": 1968.50154}, {"ts": 1769643060000, "open": 0.2727, "high": 0.2727, "low": 0.2724, "close": 0.2724, "volume": 4238.0, "quote_volume": 1154.87617, "trades": 15, "taker_buy_volume": 1651.7, "taker_buy_quote": 450.1928}, {"ts": 1769643120000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643180000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643240000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 108.8, "quote_volume": 29.63712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643300000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 630.0, "quote_volume": 171.621, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 171.621}, {"ts": 1769643360000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 300.8, "quote_volume": 81.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643420000, "open": 0.2724, "high": 0.2726, "low": 0.272, "close": 0.2725, "volume": 33681.4, "quote_volume": 9164.16857, "trades": 35, "taker_buy_volume": 6541.6, "taker_buy_quote": 1781.6888}, {"ts": 1769643480000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 351.3, "quote_volume": 95.72925, "trades": 2, "taker_buy_volume": 351.3, "taker_buy_quote": 95.72925}, {"ts": 1769643540000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643600000, "open": 0.2722, "high": 0.2723, "low": 0.2717, "close": 0.2722, "volume": 29398.6, "quote_volume": 7996.54299, "trades": 32, "taker_buy_volume": 4439.6, "taker_buy_quote": 1207.47948}, {"ts": 1769643660000, "open": 0.2721, "high": 0.2723, "low": 0.2718, "close": 0.2723, "volume": 6322.1, "quote_volume": 1719.38401, "trades": 24, "taker_buy_volume": 1325.3, "taker_buy_quote": 360.69985}, {"ts": 1769643720000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 662.3, "quote_volume": 180.35175, "trades": 3, "taker_buy_volume": 662.3, "taker_buy_quote": 180.35175}, {"ts": 1769643780000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 380.2, "quote_volume": 103.44342, "trades": 4, "taker_buy_volume": 327.4, "taker_buy_quote": 89.07654}, {"ts": 1769643840000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 874.5, "quote_volume": 238.00177, "trades": 4, "taker_buy_volume": 874.5, "taker_buy_quote": 238.00177}, {"ts": 1769643900000, "open": 0.272, "high": 0.2727, "low": 0.272, "close": 0.2727, "volume": 10088.6, "quote_volume": 2748.05071, "trades": 27, "taker_buy_volume": 10088.6, "taker_buy_quote": 2748.05071}, {"ts": 1769643960000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 2019.0, "quote_volume": 550.73017, "trades": 10, "taker_buy_volume": 1817.2, "taker_buy_quote": 495.71949}, {"ts": 1769644020000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 40.4, "quote_volume": 11.02718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644080000, "open": 0.2731, "high": 0.2734, "low": 0.2731, "close": 0.2734, "volume": 555.5, "quote_volume": 151.79185, "trades": 4, "taker_buy_volume": 426.1, "taker_buy_quote": 116.45271}, {"ts": 1769644140000, "open": 0.2735, "high": 0.2738, "low": 0.2735, "close": 0.2737, "volume": 782.7, "quote_volume": 214.20717, "trades": 11, "taker_buy_volume": 702.3, "taker_buy_quote": 192.21777}, {"ts": 1769644200000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644260000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2738, "volume": 352.9, "quote_volume": 96.60602, "trades": 2, "taker_buy_volume": 352.9, "taker_buy_quote": 96.60602}, {"ts": 1769644320000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 315.5, "quote_volume": 86.26404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644380000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 671.1, "quote_volume": 183.43899, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644440000, "open": 0.2732, "high": 0.2737, "low": 0.2732, "close": 0.2737, "volume": 1898.6, "quote_volume": 519.36029, "trades": 21, "taker_buy_volume": 1898.6, "taker_buy_quote": 519.36029}, {"ts": 1769644500000, "open": 0.2737, "high": 0.2737, "low": 0.2733, "close": 0.2733, "volume": 1527.1, "quote_volume": 417.49353, "trades": 11, "taker_buy_volume": 54.0, "taker_buy_quote": 14.7798}, {"ts": 1769644560000, "open": 0.2733, "high": 0.2737, "low": 0.2733, "close": 0.2737, "volume": 242.3, "quote_volume": 66.26351, "trades": 3, "taker_buy_volume": 242.3, "taker_buy_quote": 66.26351}, {"ts": 1769644620000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 558.0, "quote_volume": 152.5464, "trades": 3, "taker_buy_volume": 108.0, "taker_buy_quote": 29.5164}, {"ts": 1769644680000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 505.7, "quote_volume": 138.15724, "trades": 2, "taker_buy_volume": 131.8, "taker_buy_quote": 36.00776}, {"ts": 1769644740000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644800000, "open": 0.273, "high": 0.2732, "low": 0.2721, "close": 0.2725, "volume": 7482.7, "quote_volume": 2039.15587, "trades": 30, "taker_buy_volume": 4285.1, "taker_buy_quote": 1167.71932}, {"ts": 1769644860000, "open": 0.2726, "high": 0.2742, "low": 0.2726, "close": 0.2732, "volume": 18184.4, "quote_volume": 4976.47213, "trades": 61, "taker_buy_volume": 11057.1, "taker_buy_quote": 3026.94255}, {"ts": 1769644920000, "open": 0.2734, "high": 0.2738, "low": 0.2734, "close": 0.2738, "volume": 488.9, "quote_volume": 133.78918, "trades": 6, "taker_buy_volume": 488.9, "taker_buy_quote": 133.78918}, {"ts": 1769644980000, "open": 0.2737, "high": 0.2746, "low": 0.2736, "close": 0.2736, "volume": 8747.0, "quote_volume": 2398.23371, "trades": 37, "taker_buy_volume": 5104.1, "taker_buy_quote": 1399.67142}, {"ts": 1769645040000, "open": 0.2737, "high": 0.2737, "low": 0.2732, "close": 0.2734, "volume": 1305.4, "quote_volume": 356.92944, "trades": 7, "taker_buy_volume": 320.7, "taker_buy_quote": 87.72444}, {"ts": 1769645100000, "open": 0.2735, "high": 0.2742, "low": 0.2735, "close": 0.2742, "volume": 2075.1, "quote_volume": 568.80212, "trades": 6, "taker_buy_volume": 2075.1, "taker_buy_quote": 568.80212}, {"ts": 1769645160000, "open": 0.2737, "high": 0.2738, "low": 0.2731, "close": 0.2733, "volume": 1468.0, "quote_volume": 401.66899, "trades": 11, "taker_buy_volume": 1407.3, "taker_buy_quote": 385.08575}, {"ts": 1769645220000, "open": 0.2729, "high": 0.2729, "low": 0.2724, "close": 0.2724, "volume": 1987.0, "quote_volume": 541.48409, "trades": 5, "taker_buy_volume": 1115.4, "taker_buy_quote": 303.83496}, {"ts": 1769645280000, "open": 0.2724, "high": 0.2728, "low": 0.2724, "close": 0.2728, "volume": 768.4, "quote_volume": 209.55526, "trades": 8, "taker_buy_volume": 768.4, "taker_buy_quote": 209.55526}, {"ts": 1769645340000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 377.2, "quote_volume": 102.96435, "trades": 4, "taker_buy_volume": 377.2, "taker_buy_quote": 102.96435}, {"ts": 1769645400000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 55.5, "quote_volume": 15.1515, "trades": 2, "taker_buy_volume": 35.3, "taker_buy_quote": 9.6369}, {"ts": 1769645460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645520000, "open": 0.2724, "high": 0.2738, "low": 0.2722, "close": 0.2733, "volume": 47966.6, "quote_volume": 13101.2813, "trades": 105, "taker_buy_volume": 36878.7, "taker_buy_quote": 10076.65294}, {"ts": 1769645580000, "open": 0.2735, "high": 0.2736, "low": 0.2733, "close": 0.2733, "volume": 3681.7, "quote_volume": 1006.69516, "trades": 7, "taker_buy_volume": 273.9, "taker_buy_quote": 74.91165}, {"ts": 1769645640000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 163.6, "quote_volume": 44.70288, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 24.588}, {"ts": 1769645700000, "open": 0.273, "high": 0.273, "low": 0.2727, "close": 0.2727, "volume": 822.5, "quote_volume": 224.34168, "trades": 5, "taker_buy_volume": 219.4, "taker_buy_quote": 59.83038}, {"ts": 1769645760000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645820000, "open": 0.2726, "high": 0.2727, "low": 0.2724, "close": 0.2726, "volume": 2725.0, "quote_volume": 742.72785, "trades": 11, "taker_buy_volume": 1189.5, "taker_buy_quote": 324.16965}, {"ts": 1769645880000, "open": 0.2727, "high": 0.2727, "low": 0.2724, "close": 0.2726, "volume": 321.8, "quote_volume": 87.69354, "trades": 3, "taker_buy_volume": 147.4, "taker_buy_quote": 40.18698}, {"ts": 1769645940000, "open": 0.2726, "high": 0.2728, "low": 0.2723, "close": 0.2723, "volume": 5928.0, "quote_volume": 1615.92597, "trades": 17, "taker_buy_volume": 2646.6, "taker_buy_quote": 721.48116}, {"ts": 1769646000000, "open": 0.2725, "high": 0.2725, "low": 0.2718, "close": 0.2722, "volume": 10966.9, "quote_volume": 2983.27671, "trades": 20, "taker_buy_volume": 8196.7, "taker_buy_quote": 2229.5204}, {"ts": 1769646060000, "open": 0.2721, "high": 0.2726, "low": 0.2708, "close": 0.2722, "volume": 66641.3, "quote_volume": 18108.9222, "trades": 146, "taker_buy_volume": 41867.9, "taker_buy_quote": 11380.7665}, {"ts": 1769646120000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.2722, "volume": 12106.0, "quote_volume": 3294.65594, "trades": 32, "taker_buy_volume": 5575.4, "taker_buy_quote": 1517.63127}, {"ts": 1769646180000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 2743.6, "quote_volume": 746.25615, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646240000, "open": 0.2716, "high": 0.2723, "low": 0.2715, "close": 0.2723, "volume": 10807.1, "quote_volume": 2939.80354, "trades": 19, "taker_buy_volume": 10242.9, "taker_buy_quote": 2786.57824}, {"ts": 1769646300000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.2721, "volume": 3681.1, "quote_volume": 1001.67748, "trades": 11, "taker_buy_volume": 126.7, "taker_buy_quote": 34.46607}, {"ts": 1769646360000, "open": 0.2721, "high": 0.2727, "low": 0.2721, "close": 0.2724, "volume": 4374.4, "quote_volume": 1192.36218, "trades": 21, "taker_buy_volume": 3152.5, "taker_buy_quote": 859.23458}, {"ts": 1769646420000, "open": 0.2724, "high": 0.2727, "low": 0.2724, "close": 0.2726, "volume": 7625.4, "quote_volume": 2078.56938, "trades": 22, "taker_buy_volume": 5106.7, "taker_buy_quote": 1391.9231}, {"ts": 1769646480000, "open": 0.2726, "high": 0.2729, "low": 0.2715, "close": 0.2716, "volume": 7185.5, "quote_volume": 1955.79732, "trades": 29, "taker_buy_volume": 1653.4, "taker_buy_quote": 450.21871}, {"ts": 1769646540000, "open": 0.2713, "high": 0.2717, "low": 0.2713, "close": 0.2717, "volume": 3263.9, "quote_volume": 886.15942, "trades": 13, "taker_buy_volume": 3201.1, "taker_buy_quote": 869.12178}, {"ts": 1769646600000, "open": 0.2717, "high": 0.2726, "low": 0.2717, "close": 0.2726, "volume": 3679.3, "quote_volume": 1000.41209, "trades": 11, "taker_buy_volume": 3647.6, "taker_buy_quote": 991.78018}, {"ts": 1769646660000, "open": 0.2726, "high": 0.2727, "low": 0.2721, "close": 0.2721, "volume": 4121.6, "quote_volume": 1122.51425, "trades": 16, "taker_buy_volume": 1587.1, "taker_buy_quote": 432.26498}, {"ts": 1769646720000, "open": 0.2722, "high": 0.2722, "low": 0.2715, "close": 0.2718, "volume": 7218.3, "quote_volume": 1962.25406, "trades": 32, "taker_buy_volume": 914.0, "taker_buy_quote": 248.4671}, {"ts": 1769646780000, "open": 0.2716, "high": 0.2717, "low": 0.2715, "close": 0.2716, "volume": 2324.2, "quote_volume": 631.27886, "trades": 13, "taker_buy_volume": 1080.0, "taker_buy_quote": 293.391}, {"ts": 1769646840000, "open": 0.2715, "high": 0.2716, "low": 0.2715, "close": 0.2716, "volume": 293.6, "quote_volume": 79.73276, "trades": 8, "taker_buy_volume": 293.6, "taker_buy_quote": 79.73276}, {"ts": 1769646900000, "open": 0.2716, "high": 0.2716, "low": 0.2712, "close": 0.2716, "volume": 5032.5, "quote_volume": 1365.43049, "trades": 22, "taker_buy_volume": 4996.8, "taker_buy_quote": 1355.73437}, {"ts": 1769646960000, "open": 0.2717, "high": 0.2717, "low": 0.2713, "close": 0.2713, "volume": 6735.9, "quote_volume": 1829.12944, "trades": 13, "taker_buy_volume": 5696.7, "taker_buy_quote": 1547.01448}, {"ts": 1769647020000, "open": 0.2713, "high": 0.2721, "low": 0.2713, "close": 0.2715, "volume": 7405.4, "quote_volume": 2011.47421, "trades": 46, "taker_buy_volume": 3533.4, "taker_buy_quote": 959.59333}, {"ts": 1769647080000, "open": 0.2714, "high": 0.2718, "low": 0.2709, "close": 0.2718, "volume": 16723.0, "quote_volume": 4538.6299, "trades": 48, "taker_buy_volume": 15433.8, "taker_buy_quote": 4189.21649}, {"ts": 1769647140000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 805.1, "quote_volume": 218.83703, "trades": 5, "taker_buy_volume": 805.1, "taker_buy_quote": 218.83703}, {"ts": 1769647200000, "open": 0.2721, "high": 0.2727, "low": 0.272, "close": 0.2721, "volume": 5576.6, "quote_volume": 1518.69756, "trades": 24, "taker_buy_volume": 4351.6, "taker_buy_quote": 1185.09541}, {"ts": 1769647260000, "open": 0.272, "high": 0.272, "low": 0.2714, "close": 0.2716, "volume": 1636.2, "quote_volume": 444.52588, "trades": 8, "taker_buy_volume": 1510.1, "taker_buy_quote": 410.27816}, {"ts": 1769647320000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 100.0, "quote_volume": 27.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647380000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2709, "volume": 2218.0, "quote_volume": 600.81576, "trades": 6, "taker_buy_volume": 225.0, "taker_buy_quote": 60.9525}, {"ts": 1769647440000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 221.4, "quote_volume": 59.97726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647500000, "open": 0.2709, "high": 0.2712, "low": 0.2708, "close": 0.2711, "volume": 4916.7, "quote_volume": 1332.0329, "trades": 14, "taker_buy_volume": 1290.4, "taker_buy_quote": 349.68648}, {"ts": 1769647560000, "open": 0.271, "high": 0.271, "low": 0.2704, "close": 0.2709, "volume": 7487.4, "quote_volume": 2026.45259, "trades": 25, "taker_buy_volume": 6516.4, "taker_buy_quote": 1763.69733}, {"ts": 1769647620000, "open": 0.2708, "high": 0.2713, "low": 0.2708, "close": 0.2713, "volume": 12823.1, "quote_volume": 3474.07765, "trades": 14, "taker_buy_volume": 12823.1, "taker_buy_quote": 3474.07765}, {"ts": 1769647680000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647740000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647800000, "open": 0.2718, "high": 0.2721, "low": 0.2718, "close": 0.272, "volume": 1023.9, "quote_volume": 278.53469, "trades": 6, "taker_buy_volume": 904.9, "taker_buy_quote": 246.17859}, {"ts": 1769647860000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 237.4, "quote_volume": 64.58068, "trades": 3, "taker_buy_volume": 237.4, "taker_buy_quote": 64.58068}, {"ts": 1769647920000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2723, "volume": 532.1, "quote_volume": 144.85052, "trades": 4, "taker_buy_volume": 532.1, "taker_buy_quote": 144.85052}, {"ts": 1769647980000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648040000, "open": 0.2718, "high": 0.2718, "low": 0.271, "close": 0.2717, "volume": 7235.7, "quote_volume": 1964.12417, "trades": 27, "taker_buy_volume": 4103.6, "taker_buy_quote": 1113.67537}, {"ts": 1769648100000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 40.0, "quote_volume": 10.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648160000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 982.2, "quote_volume": 266.56908, "trades": 4, "taker_buy_volume": 757.2, "taker_buy_quote": 205.50408}, {"ts": 1769648220000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648280000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 90.0, "quote_volume": 24.435, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 24.435}, {"ts": 1769648340000, "open": 0.2715, "high": 0.2719, "low": 0.2715, "close": 0.2719, "volume": 789.4, "quote_volume": 214.38139, "trades": 6, "taker_buy_volume": 789.4, "taker_buy_quote": 214.38139}, {"ts": 1769648400000, "open": 0.272, "high": 0.2723, "low": 0.2719, "close": 0.2722, "volume": 1052.4, "quote_volume": 286.42826, "trades": 7, "taker_buy_volume": 560.9, "taker_buy_quote": 152.59696}, {"ts": 1769648460000, "open": 0.2719, "high": 0.2723, "low": 0.2719, "close": 0.2721, "volume": 930.7, "quote_volume": 253.27891, "trades": 7, "taker_buy_volume": 402.3, "taker_buy_quote": 109.49711}, {"ts": 1769648520000, "open": 0.272, "high": 0.2723, "low": 0.2716, "close": 0.2721, "volume": 3821.7, "quote_volume": 1039.67328, "trades": 15, "taker_buy_volume": 1958.5, "taker_buy_quote": 533.0055}, {"ts": 1769648580000, "open": 0.2723, "high": 0.2724, "low": 0.272, "close": 0.2724, "volume": 3730.4, "quote_volume": 1015.53702, "trades": 14, "taker_buy_volume": 1287.7, "taker_buy_quote": 350.72249}, {"ts": 1769648640000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 427.5, "quote_volume": 116.3565, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 24.489}, {"ts": 1769648700000, "open": 0.2715, "high": 0.2719, "low": 0.2715, "close": 0.2719, "volume": 1699.2, "quote_volume": 461.58576, "trades": 9, "taker_buy_volume": 1699.2, "taker_buy_quote": 461.58576}, {"ts": 1769648760000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648820000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 81.2, "quote_volume": 22.07828, "trades": 1, "taker_buy_volume": 81.2, "taker_buy_quote": 22.07828}, {"ts": 1769648880000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648940000, "open": 0.2715, "high": 0.2717, "low": 0.2709, "close": 0.2717, "volume": 9794.9, "quote_volume": 2656.93439, "trades": 29, "taker_buy_volume": 5520.5, "taker_buy_quote": 1498.41871}, {"ts": 1769649000000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 192.2, "quote_volume": 52.22074, "trades": 3, "taker_buy_volume": 192.2, "taker_buy_quote": 52.22074}, {"ts": 1769649060000, "open": 0.2719, "high": 0.2722, "low": 0.2719, "close": 0.2722, "volume": 369.0, "quote_volume": 100.40548, "trades": 4, "taker_buy_volume": 369.0, "taker_buy_quote": 100.40548}, {"ts": 1769649120000, "open": 0.2724, "high": 0.2728, "low": 0.2724, "close": 0.2728, "volume": 801.8, "quote_volume": 218.619, "trades": 6, "taker_buy_volume": 434.1, "taker_buy_quote": 118.31044}, {"ts": 1769649180000, "open": 0.2729, "high": 0.2731, "low": 0.2723, "close": 0.2723, "volume": 3643.7, "quote_volume": 994.47892, "trades": 10, "taker_buy_volume": 325.6, "taker_buy_quote": 88.86924}, {"ts": 1769649240000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 90.0, "quote_volume": 24.48, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 24.48}, {"ts": 1769649360000, "open": 0.2719, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 462.3, "quote_volume": 125.7096, "trades": 5, "taker_buy_volume": 462.3, "taker_buy_quote": 125.7096}, {"ts": 1769649420000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 379.1, "quote_volume": 103.07729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649480000, "open": 0.2719, "high": 0.2726, "low": 0.2719, "close": 0.2726, "volume": 1681.6, "quote_volume": 458.02181, "trades": 13, "taker_buy_volume": 1681.6, "taker_buy_quote": 458.02181}, {"ts": 1769649540000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 183.7, "quote_volume": 49.97577, "trades": 2, "taker_buy_volume": 183.7, "taker_buy_quote": 49.97577}, {"ts": 1769649600000, "open": 0.2721, "high": 0.2725, "low": 0.2721, "close": 0.2725, "volume": 905.0, "quote_volume": 246.57282, "trades": 5, "taker_buy_volume": 905.0, "taker_buy_quote": 246.57282}, {"ts": 1769649660000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2726, "volume": 427.5, "quote_volume": 116.56116, "trades": 7, "taker_buy_volume": 379.6, "taker_buy_quote": 103.50362}, {"ts": 1769649720000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 652.0, "quote_volume": 177.4294, "trades": 4, "taker_buy_volume": 202.0, "taker_buy_quote": 54.9844}, {"ts": 1769649780000, "open": 0.272, "high": 0.272, "low": 0.2717, "close": 0.2718, "volume": 858.4, "quote_volume": 233.35667, "trades": 3, "taker_buy_volume": 647.1, "taker_buy_quote": 175.94646}, {"ts": 1769649840000, "open": 0.2718, "high": 0.2723, "low": 0.2718, "close": 0.2723, "volume": 6738.1, "quote_volume": 1833.00814, "trades": 18, "taker_buy_volume": 6053.2, "taker_buy_quote": 1646.78383}, {"ts": 1769649900000, "open": 0.2725, "high": 0.2728, "low": 0.272, "close": 0.272, "volume": 1519.3, "quote_volume": 413.87927, "trades": 9, "taker_buy_volume": 888.1, "taker_buy_quote": 241.78225}, {"ts": 1769649960000, "open": 0.272, "high": 0.2727, "low": 0.272, "close": 0.2723, "volume": 7130.8, "quote_volume": 1941.76546, "trades": 16, "taker_buy_volume": 890.6, "taker_buy_quote": 242.58592}, {"ts": 1769650020000, "open": 0.2723, "high": 0.2724, "low": 0.2713, "close": 0.2718, "volume": 4468.2, "quote_volume": 1213.59707, "trades": 22, "taker_buy_volume": 2360.2, "taker_buy_quote": 640.86651}, {"ts": 1769650080000, "open": 0.2718, "high": 0.2718, "low": 0.2714, "close": 0.2718, "volume": 3852.1, "quote_volume": 1046.36682, "trades": 15, "taker_buy_volume": 296.9, "taker_buy_quote": 80.66773}, {"ts": 1769650140000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 1152.3, "quote_volume": 313.40847, "trades": 8, "taker_buy_volume": 1152.3, "taker_buy_quote": 313.40847}, {"ts": 1769650200000, "open": 0.2724, "high": 0.273, "low": 0.2724, "close": 0.2728, "volume": 1472.3, "quote_volume": 401.56458, "trades": 16, "taker_buy_volume": 1184.8, "taker_buy_quote": 323.13458}, {"ts": 1769650260000, "open": 0.2727, "high": 0.2727, "low": 0.2725, "close": 0.2726, "volume": 5249.3, "quote_volume": 1430.58308, "trades": 18, "taker_buy_volume": 3701.4, "taker_buy_quote": 1008.6315}, {"ts": 1769650320000, "open": 0.2724, "high": 0.2724, "low": 0.272, "close": 0.2723, "volume": 5125.0, "quote_volume": 1395.31965, "trades": 22, "taker_buy_volume": 1508.3, "taker_buy_quote": 410.56567}, {"ts": 1769650380000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650440000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 126.7, "quote_volume": 34.4534, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 24.471}, {"ts": 1769650500000, "open": 0.2719, "high": 0.2729, "low": 0.2719, "close": 0.2729, "volume": 5513.4, "quote_volume": 1502.74758, "trades": 28, "taker_buy_volume": 3363.9, "taker_buy_quote": 916.69525}, {"ts": 1769650560000, "open": 0.2728, "high": 0.2732, "low": 0.2728, "close": 0.2728, "volume": 4349.9, "quote_volume": 1187.51297, "trades": 29, "taker_buy_volume": 2764.1, "taker_buy_quote": 754.53019}, {"ts": 1769650620000, "open": 0.2727, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 1775.3, "quote_volume": 484.07458, "trades": 5, "taker_buy_volume": 506.6, "taker_buy_quote": 138.14982}, {"ts": 1769650680000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650740000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 284.6, "quote_volume": 77.72426, "trades": 1, "taker_buy_volume": 284.6, "taker_buy_quote": 77.72426}, {"ts": 1769650800000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 21.9, "quote_volume": 5.96775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650860000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650920000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 1013.2, "quote_volume": 276.12493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650980000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651040000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 450.0, "quote_volume": 122.49, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 122.49}, {"ts": 1769651100000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 259.6, "quote_volume": 70.63716, "trades": 1, "taker_buy_volume": 259.6, "taker_buy_quote": 70.63716}, {"ts": 1769651160000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651220000, "open": 0.2723, "high": 0.2727, "low": 0.2723, "close": 0.2726, "volume": 3690.8, "quote_volume": 1005.81714, "trades": 14, "taker_buy_volume": 2754.8, "taker_buy_quote": 750.61854}, {"ts": 1769651280000, "open": 0.2727, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 165.4, "quote_volume": 45.11936, "trades": 3, "taker_buy_volume": 92.2, "taker_buy_quote": 25.16138}, {"ts": 1769651340000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 419.8, "quote_volume": 114.35352, "trades": 1, "taker_buy_volume": 419.8, "taker_buy_quote": 114.35352}, {"ts": 1769651400000, "open": 0.2724, "high": 0.2724, "low": 0.2715, "close": 0.2715, "volume": 3981.1, "quote_volume": 1081.85067, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651460000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651520000, "open": 0.2713, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 944.8, "quote_volume": 256.31002, "trades": 11, "taker_buy_volume": 690.1, "taker_buy_quote": 187.20991}, {"ts": 1769651580000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651640000, "open": 0.2707, "high": 0.2714, "low": 0.2704, "close": 0.2714, "volume": 13075.3, "quote_volume": 3541.82842, "trades": 31, "taker_buy_volume": 9738.3, "taker_buy_quote": 2639.04535}, {"ts": 1769651700000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 2128.1, "quote_volume": 576.73823, "trades": 4, "taker_buy_volume": 948.4, "taker_buy_quote": 256.92156}, {"ts": 1769651760000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651820000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 183.5, "quote_volume": 49.67345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651880000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2705, "volume": 2076.4, "quote_volume": 561.6662, "trades": 9, "taker_buy_volume": 1560.5, "taker_buy_quote": 422.07025}, {"ts": 1769651940000, "open": 0.2703, "high": 0.2708, "low": 0.2702, "close": 0.2705, "volume": 3930.9, "quote_volume": 1063.13883, "trades": 17, "taker_buy_volume": 2916.5, "taker_buy_quote": 788.82495}, {"ts": 1769652000000, "open": 0.2706, "high": 0.2706, "low": 0.2703, "close": 0.2703, "volume": 2642.2, "quote_volume": 714.73551, "trades": 8, "taker_buy_volume": 765.9, "taker_buy_quote": 207.25254}, {"ts": 1769652060000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 273.7, "quote_volume": 73.98111, "trades": 1, "taker_buy_volume": 273.7, "taker_buy_quote": 73.98111}, {"ts": 1769652120000, "open": 0.2702, "high": 0.2707, "low": 0.2702, "close": 0.2706, "volume": 1918.3, "quote_volume": 518.89215, "trades": 5, "taker_buy_volume": 1040.9, "taker_buy_quote": 281.42271}, {"ts": 1769652180000, "open": 0.2709, "high": 0.2716, "low": 0.2709, "close": 0.2716, "volume": 6079.7, "quote_volume": 1649.32401, "trades": 16, "taker_buy_volume": 4617.2, "taker_buy_quote": 1252.28901}, {"ts": 1769652240000, "open": 0.2712, "high": 0.2717, "low": 0.2712, "close": 0.2716, "volume": 13432.5, "quote_volume": 3647.12748, "trades": 18, "taker_buy_volume": 12845.4, "taker_buy_quote": 3487.64138}, {"ts": 1769652300000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2714, "volume": 1340.5, "quote_volume": 363.80453, "trades": 8, "taker_buy_volume": 202.9, "taker_buy_quote": 55.06706}, {"ts": 1769652360000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 2239.8, "quote_volume": 608.73264, "trades": 7, "taker_buy_volume": 1733.5, "taker_buy_quote": 471.1653}, {"ts": 1769652420000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 495.9, "quote_volume": 134.78562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652480000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 22.5, "quote_volume": 6.10875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652540000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 664.5, "quote_volume": 180.6111, "trades": 1, "taker_buy_volume": 664.5, "taker_buy_quote": 180.6111}, {"ts": 1769652600000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 1248.4, "quote_volume": 339.85948, "trades": 6, "taker_buy_volume": 586.1, "taker_buy_quote": 159.53642}, {"ts": 1769652660000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 303.4, "quote_volume": 82.6746, "trades": 2, "taker_buy_volume": 19.0, "taker_buy_quote": 5.1756}, {"ts": 1769652720000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 2111.0, "quote_volume": 574.8253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652780000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652840000, "open": 0.2723, "high": 0.2729, "low": 0.2723, "close": 0.2729, "volume": 622.0, "quote_volume": 169.60047, "trades": 5, "taker_buy_volume": 107.3, "taker_buy_quote": 29.24923}, {"ts": 1769652900000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652960000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653020000, "open": 0.2729, "high": 0.273, "low": 0.2725, "close": 0.2726, "volume": 4039.4, "quote_volume": 1101.24185, "trades": 9, "taker_buy_volume": 1183.1, "taker_buy_quote": 322.64354}, {"ts": 1769653080000, "open": 0.2727, "high": 0.273, "low": 0.2727, "close": 0.273, "volume": 315.2, "quote_volume": 86.03682, "trades": 3, "taker_buy_volume": 20.6, "taker_buy_quote": 5.61762}, {"ts": 1769653140000, "open": 0.2732, "high": 0.2739, "low": 0.2732, "close": 0.2738, "volume": 13450.2, "quote_volume": 3680.71115, "trades": 30, "taker_buy_volume": 11470.6, "taker_buy_quote": 3139.09824}, {"ts": 1769653200000, "open": 0.274, "high": 0.2744, "low": 0.2739, "close": 0.2743, "volume": 3469.9, "quote_volume": 951.26984, "trades": 13, "taker_buy_volume": 1869.8, "taker_buy_quote": 512.65052}, {"ts": 1769653260000, "open": 0.2741, "high": 0.2746, "low": 0.274, "close": 0.2746, "volume": 18222.4, "quote_volume": 5001.78159, "trades": 26, "taker_buy_volume": 10232.0, "taker_buy_quote": 2808.22803}, {"ts": 1769653320000, "open": 0.2743, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 1254.1, "quote_volume": 344.00909, "trades": 6, "taker_buy_volume": 437.1, "taker_buy_quote": 119.94024}, {"ts": 1769653380000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653440000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 182.0, "quote_volume": 49.8862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653500000, "open": 0.2743, "high": 0.2747, "low": 0.2742, "close": 0.2744, "volume": 15011.8, "quote_volume": 4121.81588, "trades": 26, "taker_buy_volume": 12874.5, "taker_buy_quote": 3535.38512}, {"ts": 1769653560000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 2322.7, "quote_volume": 637.06627, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653620000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 2347.1, "quote_volume": 643.60412, "trades": 7, "taker_buy_volume": 1897.1, "taker_buy_quote": 520.21412}, {"ts": 1769653680000, "open": 0.2743, "high": 0.2744, "low": 0.2736, "close": 0.2737, "volume": 15880.6, "quote_volume": 4349.81673, "trades": 37, "taker_buy_volume": 1906.0, "taker_buy_quote": 522.38615}, {"ts": 1769653740000, "open": 0.2736, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 7701.9, "quote_volume": 2106.52195, "trades": 21, "taker_buy_volume": 6765.4, "taker_buy_quote": 1850.3369}, {"ts": 1769653800000, "open": 0.2738, "high": 0.2739, "low": 0.2723, "close": 0.2724, "volume": 5741.4, "quote_volume": 1567.4827, "trades": 10, "taker_buy_volume": 1029.8, "taker_buy_quote": 281.34115}, {"ts": 1769653860000, "open": 0.2726, "high": 0.2727, "low": 0.2715, "close": 0.2718, "volume": 11623.9, "quote_volume": 3162.2047, "trades": 40, "taker_buy_volume": 4038.7, "taker_buy_quote": 1097.88865}, {"ts": 1769653920000, "open": 0.2719, "high": 0.2721, "low": 0.2697, "close": 0.271, "volume": 77621.0, "quote_volume": 21001.78326, "trades": 195, "taker_buy_volume": 28341.7, "taker_buy_quote": 7671.0423}, {"ts": 1769653980000, "open": 0.2716, "high": 0.273, "low": 0.2716, "close": 0.273, "volume": 14533.1, "quote_volume": 3964.72439, "trades": 32, "taker_buy_volume": 13303.3, "taker_buy_quote": 3629.48575}, {"ts": 1769654040000, "open": 0.273, "high": 0.273, "low": 0.2725, "close": 0.2725, "volume": 812.7, "quote_volume": 221.62338, "trades": 13, "taker_buy_volume": 82.2, "taker_buy_quote": 22.4324}, {"ts": 1769654100000, "open": 0.2726, "high": 0.2726, "low": 0.2721, "close": 0.2721, "volume": 6258.6, "quote_volume": 1705.64066, "trades": 9, "taker_buy_volume": 887.0, "taker_buy_quote": 241.7962}, {"ts": 1769654160000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 283.1, "quote_volume": 76.91827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654220000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654280000, "open": 0.2717, "high": 0.2717, "low": 0.2713, "close": 0.2715, "volume": 417.1, "quote_volume": 113.26418, "trades": 4, "taker_buy_volume": 220.9, "taker_buy_quote": 59.97435}, {"ts": 1769654340000, "open": 0.2714, "high": 0.2715, "low": 0.2709, "close": 0.2709, "volume": 1705.5, "quote_volume": 462.42322, "trades": 8, "taker_buy_volume": 818.2, "taker_buy_quote": 221.9159}, {"ts": 1769654400000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.2706, "volume": 1216.2, "quote_volume": 329.26423, "trades": 4, "taker_buy_volume": 919.1, "taker_buy_quote": 248.80037}, {"ts": 1769654460000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2706, "volume": 4829.9, "quote_volume": 1306.48035, "trades": 17, "taker_buy_volume": 2068.7, "taker_buy_quote": 559.65103}, {"ts": 1769654520000, "open": 0.2706, "high": 0.2706, "low": 0.2703, "close": 0.2703, "volume": 1174.7, "quote_volume": 317.68702, "trades": 7, "taker_buy_volume": 532.5, "taker_buy_quote": 143.95764}, {"ts": 1769654580000, "open": 0.2702, "high": 0.2704, "low": 0.2698, "close": 0.2701, "volume": 6249.3, "quote_volume": 1688.18894, "trades": 23, "taker_buy_volume": 3913.2, "taker_buy_quote": 1057.11043}, {"ts": 1769654640000, "open": 0.2702, "high": 0.2702, "low": 0.27, "close": 0.27, "volume": 668.6, "quote_volume": 180.61729, "trades": 3, "taker_buy_volume": 390.5, "taker_buy_quote": 105.5131}, {"ts": 1769654700000, "open": 0.2697, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 2399.2, "quote_volume": 647.50102, "trades": 9, "taker_buy_volume": 2088.1, "taker_buy_quote": 563.54443}, {"ts": 1769654760000, "open": 0.2698, "high": 0.2699, "low": 0.2692, "close": 0.2693, "volume": 62292.6, "quote_volume": 16775.87711, "trades": 80, "taker_buy_volume": 14136.0, "taker_buy_quote": 3810.86153}, {"ts": 1769654820000, "open": 0.2694, "high": 0.2694, "low": 0.2686, "close": 0.2691, "volume": 132296.3, "quote_volume": 35613.76647, "trades": 134, "taker_buy_volume": 13709.2, "taker_buy_quote": 3690.93467}, {"ts": 1769654880000, "open": 0.2691, "high": 0.2699, "low": 0.2685, "close": 0.2689, "volume": 70078.5, "quote_volume": 18844.78196, "trades": 92, "taker_buy_volume": 48225.5, "taker_buy_quote": 12971.80669}, {"ts": 1769654940000, "open": 0.2688, "high": 0.2688, "low": 0.2675, "close": 0.2677, "volume": 35760.9, "quote_volume": 9588.7109, "trades": 117, "taker_buy_volume": 19696.4, "taker_buy_quote": 5282.49515}, {"ts": 1769655000000, "open": 0.2678, "high": 0.2681, "low": 0.2664, "close": 0.2675, "volume": 70182.9, "quote_volume": 18757.17529, "trades": 174, "taker_buy_volume": 43613.3, "taker_buy_quote": 11659.22997}, {"ts": 1769655060000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.267, "volume": 3109.9, "quote_volume": 831.3276, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655120000, "open": 0.2671, "high": 0.2677, "low": 0.2666, "close": 0.2675, "volume": 22260.0, "quote_volume": 5947.25494, "trades": 80, "taker_buy_volume": 13227.9, "taker_buy_quote": 3535.74825}, {"ts": 1769655180000, "open": 0.2672, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 2365.5, "quote_volume": 631.84706, "trades": 11, "taker_buy_volume": 172.0, "taker_buy_quote": 45.9584}, {"ts": 1769655240000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 4569.7, "quote_volume": 1220.18702, "trades": 9, "taker_buy_volume": 1221.2, "taker_buy_quote": 326.13752}, {"ts": 1769655300000, "open": 0.2668, "high": 0.267, "low": 0.2667, "close": 0.2669, "volume": 3255.0, "quote_volume": 868.72697, "trades": 13, "taker_buy_volume": 1127.1, "taker_buy_quote": 300.8457}, {"ts": 1769655360000, "open": 0.2669, "high": 0.2676, "low": 0.2667, "close": 0.2676, "volume": 6410.8, "quote_volume": 1713.4102, "trades": 27, "taker_buy_volume": 4193.4, "taker_buy_quote": 1121.09746}, {"ts": 1769655420000, "open": 0.2673, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 2726.5, "quote_volume": 729.02793, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655480000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 3224.4, "quote_volume": 861.92536, "trades": 9, "taker_buy_volume": 54.6, "taker_buy_quote": 14.60004}, {"ts": 1769655540000, "open": 0.2673, "high": 0.2676, "low": 0.2673, "close": 0.2676, "volume": 143.7, "quote_volume": 38.4348, "trades": 3, "taker_buy_volume": 79.3, "taker_buy_quote": 21.22068}, {"ts": 1769655600000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 1933.4, "quote_volume": 517.42284, "trades": 5, "taker_buy_volume": 947.2, "taker_buy_quote": 253.47072}, {"ts": 1769655660000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 1863.1, "quote_volume": 498.70058, "trades": 11, "taker_buy_volume": 900.2, "taker_buy_quote": 240.98354}, {"ts": 1769655720000, "open": 0.2679, "high": 0.2697, "low": 0.2679, "close": 0.2696, "volume": 36442.7, "quote_volume": 9779.03731, "trades": 41, "taker_buy_volume": 28216.4, "taker_buy_quote": 7563.72175}, {"ts": 1769655780000, "open": 0.2694, "high": 0.2703, "low": 0.2691, "close": 0.2702, "volume": 6842.1, "quote_volume": 1844.63689, "trades": 13, "taker_buy_volume": 1392.9, "taker_buy_quote": 375.97119}, {"ts": 1769655840000, "open": 0.2698, "high": 0.2698, "low": 0.2694, "close": 0.2694, "volume": 1505.5, "quote_volume": 405.91743, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655900000, "open": 0.2696, "high": 0.2705, "low": 0.2696, "close": 0.2705, "volume": 864.5, "quote_volume": 233.36584, "trades": 5, "taker_buy_volume": 700.6, "taker_buy_quote": 189.1784}, {"ts": 1769655960000, "open": 0.2702, "high": 0.2716, "low": 0.2702, "close": 0.2716, "volume": 3797.3, "quote_volume": 1029.83625, "trades": 11, "taker_buy_volume": 3222.1, "taker_buy_quote": 873.7835}, {"ts": 1769656020000, "open": 0.2716, "high": 0.2723, "low": 0.2713, "close": 0.2723, "volume": 4161.5, "quote_volume": 1130.48692, "trades": 16, "taker_buy_volume": 3301.6, "taker_buy_quote": 896.88389}, {"ts": 1769656080000, "open": 0.2724, "high": 0.2732, "low": 0.2722, "close": 0.2722, "volume": 12741.0, "quote_volume": 3477.24836, "trades": 30, "taker_buy_volume": 3965.9, "taker_buy_quote": 1082.47243}, {"ts": 1769656140000, "open": 0.2726, "high": 0.2729, "low": 0.2725, "close": 0.2728, "volume": 2194.9, "quote_volume": 598.59409, "trades": 9, "taker_buy_volume": 266.5, "taker_buy_quote": 72.72785}, {"ts": 1769656200000, "open": 0.2731, "high": 0.2731, "low": 0.2721, "close": 0.2723, "volume": 9551.8, "quote_volume": 2604.90573, "trades": 19, "taker_buy_volume": 425.7, "taker_buy_quote": 116.05941}, {"ts": 1769656260000, "open": 0.2723, "high": 0.2731, "low": 0.2723, "close": 0.2731, "volume": 1186.6, "quote_volume": 323.61094, "trades": 4, "taker_buy_volume": 1076.5, "taker_buy_quote": 293.63071}, {"ts": 1769656320000, "open": 0.2733, "high": 0.2737, "low": 0.2732, "close": 0.2732, "volume": 5572.4, "quote_volume": 1523.41422, "trades": 20, "taker_buy_volume": 646.7, "taker_buy_quote": 176.92778}, {"ts": 1769656380000, "open": 0.2731, "high": 0.2733, "low": 0.2729, "close": 0.2732, "volume": 4105.7, "quote_volume": 1121.56274, "trades": 10, "taker_buy_volume": 1631.4, "taker_buy_quote": 445.74896}, {"ts": 1769656440000, "open": 0.2731, "high": 0.2735, "low": 0.2723, "close": 0.2725, "volume": 3449.3, "quote_volume": 941.37269, "trades": 16, "taker_buy_volume": 2141.2, "taker_buy_quote": 584.30157}, {"ts": 1769656500000, "open": 0.2726, "high": 0.2732, "low": 0.2724, "close": 0.2732, "volume": 11359.4, "quote_volume": 3099.78216, "trades": 36, "taker_buy_volume": 8244.8, "taker_buy_quote": 2250.22301}, {"ts": 1769656560000, "open": 0.2733, "high": 0.2736, "low": 0.273, "close": 0.2733, "volume": 12237.2, "quote_volume": 3343.89841, "trades": 27, "taker_buy_volume": 5105.5, "taker_buy_quote": 1395.10751}, {"ts": 1769656620000, "open": 0.2734, "high": 0.2738, "low": 0.2733, "close": 0.2733, "volume": 6171.3, "quote_volume": 1688.04029, "trades": 23, "taker_buy_volume": 1164.2, "taker_buy_quote": 318.55992}, {"ts": 1769656680000, "open": 0.2735, "high": 0.2745, "low": 0.2734, "close": 0.2739, "volume": 41512.4, "quote_volume": 11364.39165, "trades": 102, "taker_buy_volume": 14224.6, "taker_buy_quote": 3895.55405}, {"ts": 1769656740000, "open": 0.2736, "high": 0.2738, "low": 0.2725, "close": 0.2737, "volume": 15282.1, "quote_volume": 4176.55902, "trades": 42, "taker_buy_volume": 9275.8, "taker_buy_quote": 2536.70796}, {"ts": 1769656800000, "open": 0.2736, "high": 0.2738, "low": 0.2733, "close": 0.2735, "volume": 7291.6, "quote_volume": 1994.84084, "trades": 17, "taker_buy_volume": 4621.1, "taker_buy_quote": 1264.50865}, {"ts": 1769656860000, "open": 0.2736, "high": 0.2737, "low": 0.2732, "close": 0.2737, "volume": 2913.3, "quote_volume": 796.85239, "trades": 10, "taker_buy_volume": 1550.9, "taker_buy_quote": 424.30133}, {"ts": 1769656920000, "open": 0.2733, "high": 0.2736, "low": 0.2732, "close": 0.2734, "volume": 1449.5, "quote_volume": 396.3289, "trades": 7, "taker_buy_volume": 376.0, "taker_buy_quote": 102.8511}, {"ts": 1769656980000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 825.5, "quote_volume": 225.58416, "trades": 4, "taker_buy_volume": 287.8, "taker_buy_quote": 78.68452}, {"ts": 1769657040000, "open": 0.2736, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 6034.2, "quote_volume": 1650.0858, "trades": 20, "taker_buy_volume": 1885.2, "taker_buy_quote": 515.79072}, {"ts": 1769657100000, "open": 0.2729, "high": 0.2729, "low": 0.2725, "close": 0.2728, "volume": 2839.5, "quote_volume": 774.36767, "trades": 14, "taker_buy_volume": 925.7, "taker_buy_quote": 252.62096}, {"ts": 1769657160000, "open": 0.2723, "high": 0.2725, "low": 0.2719, "close": 0.2725, "volume": 4968.5, "quote_volume": 1352.60584, "trades": 19, "taker_buy_volume": 3965.8, "taker_buy_quote": 1079.74671}, {"ts": 1769657220000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 109.3, "quote_volume": 29.7906, "trades": 3, "taker_buy_volume": 63.5, "taker_buy_quote": 17.3101}, {"ts": 1769657280000, "open": 0.2724, "high": 0.2724, "low": 0.2711, "close": 0.2715, "volume": 17130.2, "quote_volume": 4651.17789, "trades": 47, "taker_buy_volume": 7965.1, "taker_buy_quote": 2162.89621}, {"ts": 1769657340000, "open": 0.2715, "high": 0.2717, "low": 0.2715, "close": 0.2717, "volume": 897.0, "quote_volume": 243.61258, "trades": 3, "taker_buy_volume": 610.4, "taker_buy_quote": 165.80068}, {"ts": 1769657400000, "open": 0.2717, "high": 0.2721, "low": 0.2714, "close": 0.272, "volume": 8400.9, "quote_volume": 2282.85777, "trades": 36, "taker_buy_volume": 4753.2, "taker_buy_quote": 1292.60018}, {"ts": 1769657460000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 351.7, "quote_volume": 95.65557, "trades": 3, "taker_buy_volume": 183.7, "taker_buy_quote": 49.98477}, {"ts": 1769657520000, "open": 0.2717, "high": 0.2717, "low": 0.2708, "close": 0.2711, "volume": 5911.7, "quote_volume": 1603.31813, "trades": 28, "taker_buy_volume": 4004.1, "taker_buy_quote": 1085.1458}, {"ts": 1769657580000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 896.9, "quote_volume": 243.37366, "trades": 4, "taker_buy_volume": 896.9, "taker_buy_quote": 243.37366}, {"ts": 1769657640000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 676.7, "quote_volume": 183.58871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657700000, "open": 0.2712, "high": 0.2712, "low": 0.2708, "close": 0.2708, "volume": 1723.0, "quote_volume": 466.69862, "trades": 11, "taker_buy_volume": 298.4, "taker_buy_quote": 80.83406}, {"ts": 1769657760000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 1217.6, "quote_volume": 330.12374, "trades": 8, "taker_buy_volume": 906.1, "taker_buy_quote": 245.6814}, {"ts": 1769657820000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 315.4, "quote_volume": 85.4991, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 69.6727}, {"ts": 1769657880000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 508.0, "quote_volume": 137.84028, "trades": 3, "taker_buy_volume": 353.4, "taker_buy_quote": 95.91276}, {"ts": 1769657940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 296.7, "quote_volume": 80.4057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658000000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 402.4, "quote_volume": 109.09064, "trades": 3, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0307}, {"ts": 1769658060000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 1275.8, "quote_volume": 345.4594, "trades": 4, "taker_buy_volume": 276.7, "taker_buy_quote": 74.95803}, {"ts": 1769658120000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 813.9, "quote_volume": 220.74359, "trades": 6, "taker_buy_volume": 719.9, "taker_buy_quote": 195.26019}, {"ts": 1769658180000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 557.9, "quote_volume": 151.13511, "trades": 2, "taker_buy_volume": 557.9, "taker_buy_quote": 151.13511}, {"ts": 1769658240000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 634.7, "quote_volume": 172.03023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658300000, "open": 0.2714, "high": 0.2723, "low": 0.2714, "close": 0.2723, "volume": 1382.6, "quote_volume": 376.14852, "trades": 7, "taker_buy_volume": 1382.6, "taker_buy_quote": 376.14852}, {"ts": 1769658360000, "open": 0.2722, "high": 0.2722, "low": 0.2719, "close": 0.2719, "volume": 1161.5, "quote_volume": 316.0253, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 122.355}, {"ts": 1769658420000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 27.0, "quote_volume": 7.3413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658480000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 530.0, "quote_volume": 143.781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658540000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 525.3, "quote_volume": 142.61895, "trades": 2, "taker_buy_volume": 75.3, "taker_buy_quote": 20.44395}, {"ts": 1769658600000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 450.0, "quote_volume": 122.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658660000, "open": 0.2712, "high": 0.2713, "low": 0.271, "close": 0.2711, "volume": 2160.1, "quote_volume": 585.65659, "trades": 8, "taker_buy_volume": 198.8, "taker_buy_quote": 53.92319}, {"ts": 1769658720000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 450.0, "quote_volume": 121.905, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 121.905}, {"ts": 1769658780000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 59.3, "quote_volume": 16.0703, "trades": 1, "taker_buy_volume": 59.3, "taker_buy_quote": 16.0703}, {"ts": 1769658840000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2711, "volume": 789.6, "quote_volume": 214.01127, "trades": 5, "taker_buy_volume": 302.4, "taker_buy_quote": 81.93135}, {"ts": 1769658900000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.271, "volume": 5836.5, "quote_volume": 1581.39402, "trades": 5, "taker_buy_volume": 5386.5, "taker_buy_quote": 1459.39902}, {"ts": 1769658960000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 4367.2, "quote_volume": 1183.2512, "trades": 4, "taker_buy_volume": 3732.7, "taker_buy_quote": 1011.3467}, {"ts": 1769659020000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659080000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 474.8, "quote_volume": 128.9763, "trades": 2, "taker_buy_volume": 206.2, "taker_buy_quote": 56.02454}, {"ts": 1769659140000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 38.0, "quote_volume": 10.317, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.317}, {"ts": 1769659200000, "open": 0.2715, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 1300.0, "quote_volume": 352.815, "trades": 3, "taker_buy_volume": 850.0, "taker_buy_quote": 230.775}, {"ts": 1769659260000, "open": 0.2714, "high": 0.2719, "low": 0.2714, "close": 0.2714, "volume": 14023.2, "quote_volume": 3807.06574, "trades": 23, "taker_buy_volume": 11582.8, "taker_buy_quote": 3144.15646}, {"ts": 1769659320000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 81.6, "quote_volume": 22.1136, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 22.1136}, {"ts": 1769659380000, "open": 0.2715, "high": 0.2716, "low": 0.2714, "close": 0.2715, "volume": 2451.0, "quote_volume": 665.3962, "trades": 9, "taker_buy_volume": 1350.0, "taker_buy_quote": 366.525}, {"ts": 1769659440000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 1030.2, "quote_volume": 279.80232, "trades": 2, "taker_buy_volume": 1030.2, "taker_buy_quote": 279.80232}, {"ts": 1769659500000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659560000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 68.7, "quote_volume": 18.64518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659620000, "open": 0.2714, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 9018.8, "quote_volume": 2447.72458, "trades": 8, "taker_buy_volume": 450.0, "taker_buy_quote": 122.13}, {"ts": 1769659680000, "open": 0.2715, "high": 0.272, "low": 0.2715, "close": 0.272, "volume": 1021.4, "quote_volume": 277.54905, "trades": 6, "taker_buy_volume": 506.5, "taker_buy_quote": 137.54855}, {"ts": 1769659740000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 940.8, "quote_volume": 256.0966, "trades": 7, "taker_buy_volume": 670.9, "taker_buy_quote": 182.62982}, {"ts": 1769659800000, "open": 0.2723, "high": 0.273, "low": 0.2721, "close": 0.2723, "volume": 7696.9, "quote_volume": 2097.57375, "trades": 29, "taker_buy_volume": 2678.0, "taker_buy_quote": 729.21218}, {"ts": 1769659860000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 154.0, "quote_volume": 41.9188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659920000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 19.9, "quote_volume": 5.40484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659980000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 475.6, "quote_volume": 129.08776, "trades": 2, "taker_buy_volume": 475.6, "taker_buy_quote": 129.08776}, {"ts": 1769660040000, "open": 0.2722, "high": 0.2722, "low": 0.2718, "close": 0.2718, "volume": 218.3, "quote_volume": 59.38242, "trades": 4, "taker_buy_volume": 121.2, "taker_buy_quote": 32.99064}, {"ts": 1769660100000, "open": 0.272, "high": 0.272, "low": 0.2714, "close": 0.2714, "volume": 6367.8, "quote_volume": 1730.77567, "trades": 12, "taker_buy_volume": 3763.3, "taker_buy_quote": 1022.7661}, {"ts": 1769660160000, "open": 0.2711, "high": 0.2712, "low": 0.2705, "close": 0.2709, "volume": 9888.2, "quote_volume": 2677.92404, "trades": 14, "taker_buy_volume": 7542.6, "taker_buy_quote": 2043.00483}, {"ts": 1769660220000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660280000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 1544.2, "quote_volume": 418.9019, "trades": 10, "taker_buy_volume": 450.0, "taker_buy_quote": 122.085}, {"ts": 1769660340000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2705, "volume": 607.8, "quote_volume": 164.51688, "trades": 4, "taker_buy_volume": 251.2, "taker_buy_quote": 67.9496}, {"ts": 1769660400000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 70.0, "quote_volume": 18.949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660460000, "open": 0.2705, "high": 0.2707, "low": 0.2705, "close": 0.2707, "volume": 1605.3, "quote_volume": 434.30021, "trades": 5, "taker_buy_volume": 742.8, "taker_buy_quote": 200.99396}, {"ts": 1769660520000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 1729.9, "quote_volume": 467.6349, "trades": 11, "taker_buy_volume": 649.9, "taker_buy_quote": 175.70511}, {"ts": 1769660580000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2702, "volume": 3699.2, "quote_volume": 999.8675, "trades": 33, "taker_buy_volume": 3699.2, "taker_buy_quote": 999.8675}, {"ts": 1769660640000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.27, "volume": 2361.9, "quote_volume": 637.75702, "trades": 13, "taker_buy_volume": 674.6, "taker_buy_quote": 182.13546}, {"ts": 1769660700000, "open": 0.2698, "high": 0.2698, "low": 0.269, "close": 0.2693, "volume": 4576.9, "quote_volume": 1232.66433, "trades": 23, "taker_buy_volume": 2186.6, "taker_buy_quote": 588.91479}, {"ts": 1769660760000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 208.2, "quote_volume": 56.04744, "trades": 1, "taker_buy_volume": 208.2, "taker_buy_quote": 56.04744}, {"ts": 1769660820000, "open": 0.2694, "high": 0.2696, "low": 0.2692, "close": 0.2696, "volume": 11466.6, "quote_volume": 3087.41494, "trades": 16, "taker_buy_volume": 9317.2, "taker_buy_quote": 2508.61769}, {"ts": 1769660880000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 224.8, "quote_volume": 60.59462, "trades": 4, "taker_buy_volume": 110.2, "taker_buy_quote": 29.70992}, {"ts": 1769660940000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 2952.7, "quote_volume": 796.04792, "trades": 30, "taker_buy_volume": 2952.7, "taker_buy_quote": 796.04792}, {"ts": 1769661000000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 556.7, "quote_volume": 149.9924, "trades": 3, "taker_buy_volume": 457.6, "taker_buy_quote": 123.29486}, {"ts": 1769661060000, "open": 0.2693, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 1824.9, "quote_volume": 491.36382, "trades": 8, "taker_buy_volume": 757.1, "taker_buy_quote": 203.86706}, {"ts": 1769661120000, "open": 0.2691, "high": 0.2698, "low": 0.2691, "close": 0.2698, "volume": 8933.1, "quote_volume": 2404.74086, "trades": 78, "taker_buy_volume": 8933.1, "taker_buy_quote": 2404.74086}, {"ts": 1769661180000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 57.1, "quote_volume": 15.38845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661240000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 450.0, "quote_volume": 121.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661300000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 1071.3, "quote_volume": 288.67035, "trades": 3, "taker_buy_volume": 844.9, "taker_buy_quote": 227.65555}, {"ts": 1769661360000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 1860.5, "quote_volume": 500.8466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661420000, "open": 0.2693, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 34949.2, "quote_volume": 9408.34572, "trades": 29, "taker_buy_volume": 8411.2, "taker_buy_quote": 2264.3263}, {"ts": 1769661480000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 1290.6, "quote_volume": 347.14348, "trades": 3, "taker_buy_volume": 1290.6, "taker_buy_quote": 347.14348}, {"ts": 1769661540000, "open": 0.2691, "high": 0.2693, "low": 0.2687, "close": 0.2692, "volume": 8851.7, "quote_volume": 2381.74467, "trades": 21, "taker_buy_volume": 6600.4, "taker_buy_quote": 1775.94503}, {"ts": 1769661600000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 450.0, "quote_volume": 121.095, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 121.095}, {"ts": 1769661660000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661720000, "open": 0.2694, "high": 0.2696, "low": 0.2694, "close": 0.2696, "volume": 2577.5, "quote_volume": 694.6948, "trades": 10, "taker_buy_volume": 1208.9, "taker_buy_quote": 325.82944}, {"ts": 1769661780000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661840000, "open": 0.2698, "high": 0.2698, "low": 0.2694, "close": 0.2694, "volume": 1880.1, "quote_volume": 506.95479, "trades": 6, "taker_buy_volume": 660.6, "taker_buy_quote": 177.96564}, {"ts": 1769661900000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 450.0, "quote_volume": 121.365, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 121.365}, {"ts": 1769661960000, "open": 0.2698, "high": 0.2698, "low": 0.2694, "close": 0.2694, "volume": 4442.0, "quote_volume": 1196.97238, "trades": 12, "taker_buy_volume": 241.8, "taker_buy_quote": 65.23764}, {"ts": 1769662020000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 4756.2, "quote_volume": 1280.11886, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662080000, "open": 0.2694, "high": 0.2699, "low": 0.2694, "close": 0.2697, "volume": 1601.8, "quote_volume": 432.15916, "trades": 8, "taker_buy_volume": 248.1, "taker_buy_quote": 66.84797}, {"ts": 1769662140000, "open": 0.27, "high": 0.2702, "low": 0.27, "close": 0.2701, "volume": 1928.9, "quote_volume": 521.02765, "trades": 5, "taker_buy_volume": 1928.9, "taker_buy_quote": 521.02765}, {"ts": 1769662200000, "open": 0.2703, "high": 0.2708, "low": 0.2703, "close": 0.2708, "volume": 1150.1, "quote_volume": 311.41128, "trades": 4, "taker_buy_volume": 71.6, "taker_buy_quote": 19.35348}, {"ts": 1769662260000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 5785.3, "quote_volume": 1566.06328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662320000, "open": 0.2708, "high": 0.2714, "low": 0.2708, "close": 0.2714, "volume": 2249.4, "quote_volume": 609.77101, "trades": 11, "taker_buy_volume": 1892.6, "taker_buy_quote": 513.08429}, {"ts": 1769662380000, "open": 0.2716, "high": 0.2724, "low": 0.2716, "close": 0.2724, "volume": 5260.6, "quote_volume": 1430.76204, "trades": 10, "taker_buy_volume": 5260.6, "taker_buy_quote": 1430.76204}, {"ts": 1769662440000, "open": 0.2724, "high": 0.2732, "low": 0.2724, "close": 0.2728, "volume": 2367.8, "quote_volume": 646.05546, "trades": 14, "taker_buy_volume": 440.6, "taker_buy_quote": 120.33787}, {"ts": 1769662500000, "open": 0.2727, "high": 0.2727, "low": 0.2724, "close": 0.2725, "volume": 1302.2, "quote_volume": 354.8404, "trades": 4, "taker_buy_volume": 952.9, "taker_buy_quote": 259.58629}, {"ts": 1769662560000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662620000, "open": 0.2721, "high": 0.2727, "low": 0.2721, "close": 0.2725, "volume": 4014.0, "quote_volume": 1092.83227, "trades": 15, "taker_buy_volume": 2526.4, "taker_buy_quote": 687.76159}, {"ts": 1769662680000, "open": 0.2728, "high": 0.2738, "low": 0.2728, "close": 0.2736, "volume": 12435.2, "quote_volume": 3399.4111, "trades": 37, "taker_buy_volume": 9808.5, "taker_buy_quote": 2681.47924}, {"ts": 1769662740000, "open": 0.2736, "high": 0.2745, "low": 0.2736, "close": 0.2743, "volume": 18104.3, "quote_volume": 4961.87958, "trades": 57, "taker_buy_volume": 8234.0, "taker_buy_quote": 2258.2256}, {"ts": 1769662800000, "open": 0.2737, "high": 0.2746, "low": 0.2736, "close": 0.2736, "volume": 17437.8, "quote_volume": 4779.10003, "trades": 19, "taker_buy_volume": 907.5, "taker_buy_quote": 249.07948}, {"ts": 1769662860000, "open": 0.2729, "high": 0.2729, "low": 0.2725, "close": 0.2725, "volume": 2875.1, "quote_volume": 784.0573, "trades": 14, "taker_buy_volume": 1664.1, "taker_buy_quote": 453.74949}, {"ts": 1769662920000, "open": 0.2722, "high": 0.2722, "low": 0.2713, "close": 0.2713, "volume": 4251.0, "quote_volume": 1154.92634, "trades": 18, "taker_buy_volume": 1763.9, "taker_buy_quote": 479.55751}, {"ts": 1769662980000, "open": 0.2713, "high": 0.2713, "low": 0.2708, "close": 0.2708, "volume": 2800.4, "quote_volume": 758.97704, "trades": 16, "taker_buy_volume": 1015.1, "taker_buy_quote": 275.10241}, {"ts": 1769663040000, "open": 0.2709, "high": 0.2718, "low": 0.2708, "close": 0.2718, "volume": 6510.4, "quote_volume": 1766.91418, "trades": 23, "taker_buy_volume": 4358.2, "taker_buy_quote": 1183.03644}, {"ts": 1769663100000, "open": 0.2718, "high": 0.2718, "low": 0.2715, "close": 0.2715, "volume": 1358.5, "quote_volume": 368.97151, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663160000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 2606.1, "quote_volume": 708.25581, "trades": 16, "taker_buy_volume": 1372.4, "taker_buy_quote": 372.97332}, {"ts": 1769663220000, "open": 0.2721, "high": 0.2723, "low": 0.2718, "close": 0.2718, "volume": 2354.6, "quote_volume": 640.72307, "trades": 14, "taker_buy_volume": 789.1, "taker_buy_quote": 214.77669}, {"ts": 1769663280000, "open": 0.2722, "high": 0.2722, "low": 0.2718, "close": 0.2721, "volume": 1179.7, "quote_volume": 320.85739, "trades": 5, "taker_buy_volume": 275.8, "taker_buy_quote": 75.04518}, {"ts": 1769663340000, "open": 0.2722, "high": 0.2722, "low": 0.2716, "close": 0.2716, "volume": 8545.9, "quote_volume": 2323.2288, "trades": 17, "taker_buy_volume": 5092.1, "taker_buy_quote": 1384.16778}, {"ts": 1769663400000, "open": 0.2716, "high": 0.2719, "low": 0.2714, "close": 0.2718, "volume": 2454.8, "quote_volume": 666.74135, "trades": 8, "taker_buy_volume": 668.2, "taker_buy_quote": 181.53273}, {"ts": 1769663460000, "open": 0.272, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 4785.9, "quote_volume": 1302.10715, "trades": 8, "taker_buy_volume": 492.1, "taker_buy_quote": 133.8962}, {"ts": 1769663520000, "open": 0.2721, "high": 0.2727, "low": 0.2721, "close": 0.2726, "volume": 7794.7, "quote_volume": 2124.67869, "trades": 15, "taker_buy_volume": 6928.5, "taker_buy_quote": 1888.57092}, {"ts": 1769663580000, "open": 0.2729, "high": 0.2729, "low": 0.2726, "close": 0.2727, "volume": 477.2, "quote_volume": 130.17631, "trades": 5, "taker_buy_volume": 122.9, "taker_buy_quote": 33.53941}, {"ts": 1769663640000, "open": 0.2732, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 3792.1, "quote_volume": 1036.1704, "trades": 6, "taker_buy_volume": 3256.3, "taker_buy_quote": 889.84342}, {"ts": 1769663700000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 1447.8, "quote_volume": 395.775, "trades": 5, "taker_buy_volume": 1447.8, "taker_buy_quote": 395.775}, {"ts": 1769663760000, "open": 0.2735, "high": 0.2739, "low": 0.2732, "close": 0.2732, "volume": 4605.3, "quote_volume": 1260.12217, "trades": 16, "taker_buy_volume": 2630.3, "taker_buy_quote": 719.95119}, {"ts": 1769663820000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663880000, "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.2728, "volume": 10033.1, "quote_volume": 2738.85333, "trades": 15, "taker_buy_volume": 2449.2, "taker_buy_quote": 668.6316}, {"ts": 1769663940000, "open": 0.2723, "high": 0.273, "low": 0.2723, "close": 0.273, "volume": 815.7, "quote_volume": 222.62416, "trades": 5, "taker_buy_volume": 791.5, "taker_buy_quote": 216.0345}, {"ts": 1769664000000, "open": 0.2731, "high": 0.2743, "low": 0.2731, "close": 0.274, "volume": 7079.7, "quote_volume": 1936.32919, "trades": 16, "taker_buy_volume": 4981.2, "taker_buy_quote": 1361.88046}, {"ts": 1769664060000, "open": 0.274, "high": 0.274, "low": 0.2735, "close": 0.2735, "volume": 7416.8, "quote_volume": 2031.59412, "trades": 8, "taker_buy_volume": 199.5, "taker_buy_quote": 54.60799}, {"ts": 1769664120000, "open": 0.2736, "high": 0.2736, "low": 0.2729, "close": 0.2729, "volume": 2232.9, "quote_volume": 610.56701, "trades": 7, "taker_buy_volume": 225.0, "taker_buy_quote": 61.515}, {"ts": 1769664180000, "open": 0.2729, "high": 0.2729, "low": 0.2725, "close": 0.2725, "volume": 3838.0, "quote_volume": 1046.72222, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664240000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664300000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664360000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 1025.3, "quote_volume": 280.42181, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664420000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.273, "volume": 2595.1, "quote_volume": 709.03714, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664480000, "open": 0.2733, "high": 0.2734, "low": 0.273, "close": 0.273, "volume": 1515.8, "quote_volume": 414.188, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 122.985}, {"ts": 1769664540000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664600000, "open": 0.2733, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 8150.6, "quote_volume": 2227.1093, "trades": 7, "taker_buy_volume": 450.0, "taker_buy_quote": 122.985}, {"ts": 1769664660000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 393.5, "quote_volume": 107.5042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664720000, "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.2728, "volume": 8816.7, "quote_volume": 2407.12526, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664780000, "open": 0.273, "high": 0.2745, "low": 0.273, "close": 0.2741, "volume": 27434.3, "quote_volume": 7509.84072, "trades": 57, "taker_buy_volume": 19698.7, "taker_buy_quote": 5388.49746}, {"ts": 1769664840000, "open": 0.2739, "high": 0.2746, "low": 0.2737, "close": 0.2741, "volume": 59578.7, "quote_volume": 16348.82729, "trades": 44, "taker_buy_volume": 18732.2, "taker_buy_quote": 5138.09742}, {"ts": 1769664900000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 1707.2, "quote_volume": 467.60408, "trades": 5, "taker_buy_volume": 462.2, "taker_buy_quote": 126.6428}, {"ts": 1769664960000, "open": 0.274, "high": 0.2744, "low": 0.2739, "close": 0.2739, "volume": 6889.3, "quote_volume": 1888.43861, "trades": 23, "taker_buy_volume": 3227.5, "taker_buy_quote": 884.62391}, {"ts": 1769665020000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 4226.7, "quote_volume": 1157.29021, "trades": 7, "taker_buy_volume": 80.0, "taker_buy_quote": 21.912}, {"ts": 1769665080000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 398.2, "quote_volume": 108.86788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665140000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 662.5, "quote_volume": 181.1725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665200000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 1757.6, "quote_volume": 480.35208, "trades": 4, "taker_buy_volume": 596.3, "taker_buy_quote": 162.96879}, {"ts": 1769665260000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665320000, "open": 0.2733, "high": 0.2736, "low": 0.2733, "close": 0.2736, "volume": 1077.1, "quote_volume": 294.55362, "trades": 4, "taker_buy_volume": 769.8, "taker_buy_quote": 210.47634}, {"ts": 1769665380000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 657.8, "quote_volume": 179.96052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665440000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 1767.7, "quote_volume": 483.08064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665500000, "open": 0.2731, "high": 0.2731, "low": 0.2721, "close": 0.2722, "volume": 4219.1, "quote_volume": 1150.29124, "trades": 21, "taker_buy_volume": 1098.4, "taker_buy_quote": 299.48194}, {"ts": 1769665560000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2722, "volume": 5525.4, "quote_volume": 1503.58238, "trades": 9, "taker_buy_volume": 960.9, "taker_buy_quote": 261.58193}, {"ts": 1769665620000, "open": 0.2725, "high": 0.2738, "low": 0.2725, "close": 0.2738, "volume": 3010.3, "quote_volume": 822.04682, "trades": 12, "taker_buy_volume": 3010.3, "taker_buy_quote": 822.04682}, {"ts": 1769665680000, "open": 0.2737, "high": 0.274, "low": 0.2737, "close": 0.2738, "volume": 5680.2, "quote_volume": 1555.64732, "trades": 15, "taker_buy_volume": 764.1, "taker_buy_quote": 209.13417}, {"ts": 1769665740000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 422.2, "quote_volume": 115.44049, "trades": 5, "taker_buy_volume": 36.6, "taker_buy_quote": 10.00644}, {"ts": 1769665800000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 307.5, "quote_volume": 84.0705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665860000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 218.8, "quote_volume": 59.86368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665920000, "open": 0.2738, "high": 0.2743, "low": 0.2738, "close": 0.2739, "volume": 5239.0, "quote_volume": 1435.89383, "trades": 16, "taker_buy_volume": 4365.4, "taker_buy_quote": 1196.60003}, {"ts": 1769665980000, "open": 0.2742, "high": 0.275, "low": 0.2739, "close": 0.2739, "volume": 27375.4, "quote_volume": 7516.3249, "trades": 55, "taker_buy_volume": 21426.2, "taker_buy_quote": 5885.09264}, {"ts": 1769666040000, "open": 0.2739, "high": 0.274, "low": 0.2738, "close": 0.2739, "volume": 2249.9, "quote_volume": 616.23205, "trades": 8, "taker_buy_volume": 744.4, "taker_buy_quote": 203.9206}, {"ts": 1769666100000, "open": 0.2736, "high": 0.2736, "low": 0.2734, "close": 0.2734, "volume": 1194.4, "quote_volume": 326.60496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666160000, "open": 0.2731, "high": 0.2731, "low": 0.2726, "close": 0.2728, "volume": 14261.8, "quote_volume": 3889.72724, "trades": 23, "taker_buy_volume": 4335.4, "taker_buy_quote": 1182.52499}, {"ts": 1769666220000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666280000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 450.0, "quote_volume": 122.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666340000, "open": 0.273, "high": 0.2735, "low": 0.2729, "close": 0.2735, "volume": 1106.5, "quote_volume": 302.27885, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 123.075}, {"ts": 1769666400000, "open": 0.2738, "high": 0.2749, "low": 0.2737, "close": 0.2741, "volume": 12502.9, "quote_volume": 3432.12725, "trades": 33, "taker_buy_volume": 1283.1, "taker_buy_quote": 352.02432}, {"ts": 1769666460000, "open": 0.2744, "high": 0.2746, "low": 0.2744, "close": 0.2746, "volume": 7768.1, "quote_volume": 2131.74663, "trades": 8, "taker_buy_volume": 1594.0, "taker_buy_quote": 437.50801}, {"ts": 1769666520000, "open": 0.2745, "high": 0.2745, "low": 0.2731, "close": 0.2731, "volume": 5178.3, "quote_volume": 1418.77747, "trades": 11, "taker_buy_volume": 754.2, "taker_buy_quote": 207.0279}, {"ts": 1769666580000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 564.4, "quote_volume": 154.53272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666640000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 960.0, "quote_volume": 262.938, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 123.3}, {"ts": 1769666700000, "open": 0.2741, "high": 0.2741, "low": 0.2736, "close": 0.2736, "volume": 514.9, "quote_volume": 141.07149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666760000, "open": 0.2735, "high": 0.274, "low": 0.2735, "close": 0.274, "volume": 1333.3, "quote_volume": 364.99308, "trades": 4, "taker_buy_volume": 822.2, "taker_buy_quote": 225.19462}, {"ts": 1769666820000, "open": 0.2738, "high": 0.2743, "low": 0.2738, "close": 0.2742, "volume": 5090.5, "quote_volume": 1394.96932, "trades": 15, "taker_buy_volume": 3588.3, "taker_buy_quote": 983.54945}, {"ts": 1769666880000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 1026.4, "quote_volume": 281.54952, "trades": 5, "taker_buy_volume": 472.4, "taker_buy_quote": 129.58732}, {"ts": 1769666940000, "open": 0.2739, "high": 0.2743, "low": 0.2739, "close": 0.2743, "volume": 1542.0, "quote_volume": 422.65484, "trades": 6, "taker_buy_volume": 1042.9, "taker_buy_quote": 285.95135}, {"ts": 1769667000000, "open": 0.2741, "high": 0.2741, "low": 0.2729, "close": 0.2729, "volume": 3275.8, "quote_volume": 895.96523, "trades": 11, "taker_buy_volume": 592.8, "taker_buy_quote": 161.91336}, {"ts": 1769667060000, "open": 0.2728, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 1976.5, "quote_volume": 539.01997, "trades": 8, "taker_buy_volume": 516.6, "taker_buy_quote": 140.96147}, {"ts": 1769667120000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667180000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667240000, "open": 0.2726, "high": 0.2729, "low": 0.2724, "close": 0.2729, "volume": 8639.0, "quote_volume": 2354.14197, "trades": 16, "taker_buy_volume": 4654.4, "taker_buy_quote": 1268.56579}, {"ts": 1769667300000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667360000, "open": 0.273, "high": 0.273, "low": 0.2727, "close": 0.2728, "volume": 850.1, "quote_volume": 231.8927, "trades": 4, "taker_buy_volume": 175.1, "taker_buy_quote": 47.7752}, {"ts": 1769667420000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667480000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 36.6, "quote_volume": 9.98082, "trades": 1, "taker_buy_volume": 36.6, "taker_buy_quote": 9.98082}, {"ts": 1769667540000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667600000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 264.0, "quote_volume": 71.9136, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 71.9136}, {"ts": 1769667660000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 542.7, "quote_volume": 147.78648, "trades": 2, "taker_buy_volume": 542.7, "taker_buy_quote": 147.78648}, {"ts": 1769667720000, "open": 0.2722, "high": 0.2722, "low": 0.2706, "close": 0.2709, "volume": 121588.0, "quote_volume": 32968.25309, "trades": 135, "taker_buy_volume": 74699.5, "taker_buy_quote": 20242.62736}, {"ts": 1769667780000, "open": 0.2707, "high": 0.271, "low": 0.2707, "close": 0.2708, "volume": 4346.8, "quote_volume": 1177.2178, "trades": 13, "taker_buy_volume": 2152.4, "taker_buy_quote": 583.01223}, {"ts": 1769667840000, "open": 0.2707, "high": 0.271, "low": 0.2706, "close": 0.2709, "volume": 20794.1, "quote_volume": 5633.01866, "trades": 12, "taker_buy_volume": 19802.8, "taker_buy_quote": 5364.55559}, {"ts": 1769667900000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 5913.5, "quote_volume": 1605.31363, "trades": 16, "taker_buy_volume": 5913.5, "taker_buy_quote": 1605.31363}, {"ts": 1769667960000, "open": 0.2722, "high": 0.2724, "low": 0.2718, "close": 0.2724, "volume": 17305.5, "quote_volume": 4706.16631, "trades": 16, "taker_buy_volume": 16380.1, "taker_buy_quote": 4454.55739}, {"ts": 1769668020000, "open": 0.2724, "high": 0.273, "low": 0.2724, "close": 0.273, "volume": 4606.7, "quote_volume": 1255.99122, "trades": 14, "taker_buy_volume": 4606.7, "taker_buy_quote": 1255.99122}, {"ts": 1769668080000, "open": 0.273, "high": 0.273, "low": 0.2724, "close": 0.2728, "volume": 4519.6, "quote_volume": 1232.29348, "trades": 14, "taker_buy_volume": 3392.0, "taker_buy_quote": 924.89179}, {"ts": 1769668140000, "open": 0.2725, "high": 0.273, "low": 0.2722, "close": 0.273, "volume": 10817.5, "quote_volume": 2948.43611, "trades": 37, "taker_buy_volume": 5688.3, "taker_buy_quote": 1551.38088}, {"ts": 1769668200000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 922.5, "quote_volume": 252.11925, "trades": 4, "taker_buy_volume": 922.5, "taker_buy_quote": 252.11925}, {"ts": 1769668260000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 1626.4, "quote_volume": 444.15227, "trades": 5, "taker_buy_volume": 399.1, "taker_buy_quote": 108.97189}, {"ts": 1769668320000, "open": 0.2732, "high": 0.2732, "low": 0.2727, "close": 0.2732, "volume": 3394.6, "quote_volume": 926.44554, "trades": 15, "taker_buy_volume": 2364.1, "taker_buy_quote": 645.28505}, {"ts": 1769668380000, "open": 0.2729, "high": 0.2738, "low": 0.2728, "close": 0.2734, "volume": 24352.4, "quote_volume": 6661.00786, "trades": 43, "taker_buy_volume": 20086.7, "taker_buy_quote": 5495.17371}, {"ts": 1769668440000, "open": 0.274, "high": 0.2751, "low": 0.274, "close": 0.2744, "volume": 15797.2, "quote_volume": 4339.18218, "trades": 47, "taker_buy_volume": 4848.5, "taker_buy_quote": 1330.55244}, {"ts": 1769668500000, "open": 0.2743, "high": 0.2743, "low": 0.2739, "close": 0.2739, "volume": 3219.0, "quote_volume": 882.23718, "trades": 7, "taker_buy_volume": 932.0, "taker_buy_quote": 255.30854}, {"ts": 1769668560000, "open": 0.2738, "high": 0.2738, "low": 0.273, "close": 0.2733, "volume": 4162.2, "quote_volume": 1137.37355, "trades": 11, "taker_buy_volume": 558.2, "taker_buy_quote": 152.52922}, {"ts": 1769668620000, "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.2729, "volume": 1126.9, "quote_volume": 307.58533, "trades": 6, "taker_buy_volume": 278.2, "taker_buy_quote": 75.92078}, {"ts": 1769668680000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.273, "volume": 6420.4, "quote_volume": 1751.5983, "trades": 6, "taker_buy_volume": 6420.4, "taker_buy_quote": 1751.5983}, {"ts": 1769668740000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668800000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668860000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 2910.7, "quote_volume": 795.013, "trades": 12, "taker_buy_volume": 658.9, "taker_buy_quote": 179.96648}, {"ts": 1769668920000, "open": 0.273, "high": 0.273, "low": 0.2726, "close": 0.2726, "volume": 4091.4, "quote_volume": 1115.97603, "trades": 13, "taker_buy_volume": 1290.8, "taker_buy_quote": 352.09763}, {"ts": 1769668980000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669040000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 604.2, "quote_volume": 164.76534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669100000, "open": 0.2729, "high": 0.2729, "low": 0.2725, "close": 0.2728, "volume": 9243.6, "quote_volume": 2520.03776, "trades": 26, "taker_buy_volume": 2088.5, "taker_buy_quote": 569.66911}, {"ts": 1769669160000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669220000, "open": 0.2725, "high": 0.2727, "low": 0.2722, "close": 0.2727, "volume": 9368.3, "quote_volume": 2552.09689, "trades": 31, "taker_buy_volume": 4888.8, "taker_buy_quote": 1332.28831}, {"ts": 1769669280000, "open": 0.2728, "high": 0.2728, "low": 0.2723, "close": 0.2728, "volume": 26711.2, "quote_volume": 7282.49665, "trades": 30, "taker_buy_volume": 21732.3, "taker_buy_quote": 5925.81126}, {"ts": 1769669340000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 811.1, "quote_volume": 221.34919, "trades": 1, "taker_buy_volume": 811.1, "taker_buy_quote": 221.34919}, {"ts": 1769669400000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669460000, "open": 0.2734, "high": 0.2747, "low": 0.2726, "close": 0.2745, "volume": 24808.5, "quote_volume": 6774.73709, "trades": 61, "taker_buy_volume": 4644.5, "taker_buy_quote": 1270.55664}, {"ts": 1769669520000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 3804.2, "quote_volume": 1042.61376, "trades": 7, "taker_buy_volume": 1502.9, "taker_buy_quote": 411.86298}, {"ts": 1769669580000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 2305.4, "quote_volume": 631.33417, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669640000, "open": 0.2735, "high": 0.2735, "low": 0.2728, "close": 0.2731, "volume": 26685.1, "quote_volume": 7288.93095, "trades": 48, "taker_buy_volume": 4950.0, "taker_buy_quote": 1351.61228}, {"ts": 1769669700000, "open": 0.2733, "high": 0.2752, "low": 0.2733, "close": 0.275, "volume": 41445.1, "quote_volume": 11392.08299, "trades": 102, "taker_buy_volume": 24672.0, "taker_buy_quote": 6780.95897}, {"ts": 1769669760000, "open": 0.2747, "high": 0.2762, "low": 0.2747, "close": 0.2756, "volume": 44421.9, "quote_volume": 12229.15845, "trades": 135, "taker_buy_volume": 14095.4, "taker_buy_quote": 3881.6613}, {"ts": 1769669820000, "open": 0.2756, "high": 0.2758, "low": 0.2753, "close": 0.2754, "volume": 5042.2, "quote_volume": 1389.25715, "trades": 23, "taker_buy_volume": 1605.8, "taker_buy_quote": 442.65513}, {"ts": 1769669880000, "open": 0.2758, "high": 0.2762, "low": 0.2751, "close": 0.2758, "volume": 23217.6, "quote_volume": 6398.40494, "trades": 64, "taker_buy_volume": 9678.0, "taker_buy_quote": 2668.41476}, {"ts": 1769669940000, "open": 0.2758, "high": 0.276, "low": 0.2756, "close": 0.2759, "volume": 3032.5, "quote_volume": 836.51615, "trades": 22, "taker_buy_volume": 1398.3, "taker_buy_quote": 385.78627}, {"ts": 1769670000000, "open": 0.2756, "high": 0.2763, "low": 0.2756, "close": 0.2757, "volume": 5242.1, "quote_volume": 1446.2942, "trades": 27, "taker_buy_volume": 657.3, "taker_buy_quote": 181.45673}, {"ts": 1769670060000, "open": 0.2759, "high": 0.2764, "low": 0.2756, "close": 0.2762, "volume": 14203.0, "quote_volume": 3920.21783, "trades": 42, "taker_buy_volume": 4062.9, "taker_buy_quote": 1122.25782}, {"ts": 1769670120000, "open": 0.2761, "high": 0.2769, "low": 0.2752, "close": 0.2759, "volume": 35540.9, "quote_volume": 9811.34532, "trades": 121, "taker_buy_volume": 13638.0, "taker_buy_quote": 3767.3751}, {"ts": 1769670180000, "open": 0.2763, "high": 0.2763, "low": 0.2759, "close": 0.2761, "volume": 4044.5, "quote_volume": 1116.56087, "trades": 12, "taker_buy_volume": 2177.0, "taker_buy_quote": 601.0697}, {"ts": 1769670240000, "open": 0.2763, "high": 0.2769, "low": 0.2756, "close": 0.2756, "volume": 35930.1, "quote_volume": 9938.45985, "trades": 50, "taker_buy_volume": 29798.8, "taker_buy_quote": 8243.89215}, {"ts": 1769670300000, "open": 0.2756, "high": 0.2774, "low": 0.2756, "close": 0.2764, "volume": 86226.5, "quote_volume": 23875.09149, "trades": 196, "taker_buy_volume": 20786.1, "taker_buy_quote": 5759.21836}, {"ts": 1769670360000, "open": 0.2763, "high": 0.2763, "low": 0.2758, "close": 0.2758, "volume": 19097.3, "quote_volume": 5274.66473, "trades": 15, "taker_buy_volume": 450.0, "taker_buy_quote": 124.335}, {"ts": 1769670420000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2759, "volume": 784.3, "quote_volume": 216.43294, "trades": 13, "taker_buy_volume": 386.1, "taker_buy_quote": 106.49716}, {"ts": 1769670480000, "open": 0.2757, "high": 0.2761, "low": 0.2755, "close": 0.2759, "volume": 23496.0, "quote_volume": 6476.82493, "trades": 23, "taker_buy_volume": 6697.3, "taker_buy_quote": 1846.29276}, {"ts": 1769670540000, "open": 0.2756, "high": 0.2757, "low": 0.2752, "close": 0.2752, "volume": 4233.8, "quote_volume": 1166.40251, "trades": 23, "taker_buy_volume": 1842.1, "taker_buy_quote": 507.74295}, {"ts": 1769670600000, "open": 0.2754, "high": 0.2754, "low": 0.275, "close": 0.2754, "volume": 2365.6, "quote_volume": 650.99194, "trades": 12, "taker_buy_volume": 1146.4, "taker_buy_quote": 315.63504}, {"ts": 1769670660000, "open": 0.2753, "high": 0.2753, "low": 0.2749, "close": 0.2749, "volume": 1879.5, "quote_volume": 516.87338, "trades": 10, "taker_buy_volume": 984.7, "taker_buy_quote": 270.7925}, {"ts": 1769670720000, "open": 0.2746, "high": 0.2751, "low": 0.2745, "close": 0.2751, "volume": 1048.4, "quote_volume": 288.1912, "trades": 6, "taker_buy_volume": 660.2, "taker_buy_quote": 181.58801}, {"ts": 1769670780000, "open": 0.2748, "high": 0.2754, "low": 0.2745, "close": 0.2745, "volume": 9510.7, "quote_volume": 2616.41013, "trades": 30, "taker_buy_volume": 5379.9, "taker_buy_quote": 1481.12681}, {"ts": 1769670840000, "open": 0.2746, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 765.2, "quote_volume": 210.23892, "trades": 4, "taker_buy_volume": 317.3, "taker_buy_quote": 87.156}, {"ts": 1769670900000, "open": 0.2747, "high": 0.2747, "low": 0.2744, "close": 0.2745, "volume": 1918.4, "quote_volume": 526.63945, "trades": 10, "taker_buy_volume": 1428.8, "taker_buy_quote": 392.19349}, {"ts": 1769670960000, "open": 0.2745, "high": 0.2747, "low": 0.2744, "close": 0.2747, "volume": 3101.8, "quote_volume": 851.66207, "trades": 8, "taker_buy_volume": 2958.9, "taker_buy_quote": 812.45031}, {"ts": 1769671020000, "open": 0.2745, "high": 0.2749, "low": 0.2745, "close": 0.2749, "volume": 1296.2, "quote_volume": 356.20857, "trades": 6, "taker_buy_volume": 985.0, "taker_buy_quote": 270.72401}, {"ts": 1769671080000, "open": 0.2752, "high": 0.2762, "low": 0.2752, "close": 0.2761, "volume": 10449.0, "quote_volume": 2879.68189, "trades": 27, "taker_buy_volume": 10233.7, "taker_buy_quote": 2820.36636}, {"ts": 1769671140000, "open": 0.2762, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 15890.6, "quote_volume": 4393.85193, "trades": 49, "taker_buy_volume": 9636.9, "taker_buy_quote": 2666.02939}, {"ts": 1769671200000, "open": 0.2774, "high": 0.2788, "low": 0.2769, "close": 0.2782, "volume": 57875.7, "quote_volume": 16086.29822, "trades": 177, "taker_buy_volume": 20481.6, "taker_buy_quote": 5696.0574}, {"ts": 1769671260000, "open": 0.2782, "high": 0.2784, "low": 0.277, "close": 0.2775, "volume": 31631.4, "quote_volume": 8781.89524, "trades": 112, "taker_buy_volume": 11808.9, "taker_buy_quote": 3278.38685}, {"ts": 1769671320000, "open": 0.2775, "high": 0.2779, "low": 0.2773, "close": 0.2776, "volume": 8645.7, "quote_volume": 2400.12977, "trades": 34, "taker_buy_volume": 5299.5, "taker_buy_quote": 1471.52602}, {"ts": 1769671380000, "open": 0.2775, "high": 0.2777, "low": 0.2774, "close": 0.2777, "volume": 6339.2, "quote_volume": 1759.82057, "trades": 29, "taker_buy_volume": 4168.4, "taker_buy_quote": 1157.38497}, {"ts": 1769671440000, "open": 0.2773, "high": 0.2778, "low": 0.2773, "close": 0.2778, "volume": 6404.7, "quote_volume": 1777.29187, "trades": 35, "taker_buy_volume": 6074.1, "taker_buy_quote": 1685.52629}, {"ts": 1769671500000, "open": 0.2779, "high": 0.2785, "low": 0.2777, "close": 0.2783, "volume": 4124.3, "quote_volume": 1146.37881, "trades": 17, "taker_buy_volume": 3469.0, "taker_buy_quote": 964.21614}, {"ts": 1769671560000, "open": 0.2784, "high": 0.2787, "low": 0.2779, "close": 0.2783, "volume": 17979.9, "quote_volume": 5002.66726, "trades": 53, "taker_buy_volume": 5755.2, "taker_buy_quote": 1600.62334}, {"ts": 1769671620000, "open": 0.2783, "high": 0.2785, "low": 0.2781, "close": 0.2785, "volume": 4518.8, "quote_volume": 1257.4134, "trades": 20, "taker_buy_volume": 3294.7, "taker_buy_quote": 916.81807}, {"ts": 1769671680000, "open": 0.2783, "high": 0.2787, "low": 0.2782, "close": 0.2784, "volume": 2913.3, "quote_volume": 811.15344, "trades": 13, "taker_buy_volume": 1318.3, "taker_buy_quote": 367.27905}, {"ts": 1769671740000, "open": 0.2787, "high": 0.2789, "low": 0.2782, "close": 0.2783, "volume": 9194.5, "quote_volume": 2560.32619, "trades": 29, "taker_buy_volume": 2162.7, "taker_buy_quote": 602.81316}, {"ts": 1769671800000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 986.7, "quote_volume": 274.60433, "trades": 4, "taker_buy_volume": 536.7, "taker_buy_quote": 149.36933}, {"ts": 1769671860000, "open": 0.2788, "high": 0.279, "low": 0.2785, "close": 0.2787, "volume": 12922.6, "quote_volume": 3601.83494, "trades": 43, "taker_buy_volume": 2541.6, "taker_buy_quote": 708.32808}, {"ts": 1769671920000, "open": 0.2792, "high": 0.2794, "low": 0.2785, "close": 0.2792, "volume": 22387.9, "quote_volume": 6244.70254, "trades": 70, "taker_buy_volume": 4908.2, "taker_buy_quote": 1370.10275}, {"ts": 1769671980000, "open": 0.2792, "high": 0.2794, "low": 0.279, "close": 0.2793, "volume": 6038.3, "quote_volume": 1686.09676, "trades": 20, "taker_buy_volume": 828.6, "taker_buy_quote": 231.40007}, {"ts": 1769672040000, "open": 0.2793, "high": 0.28, "low": 0.2791, "close": 0.2796, "volume": 46330.0, "quote_volume": 12961.22827, "trades": 97, "taker_buy_volume": 19077.6, "taker_buy_quote": 5339.0867}, {"ts": 1769672100000, "open": 0.2796, "high": 0.2798, "low": 0.279, "close": 0.2792, "volume": 18623.7, "quote_volume": 5202.42764, "trades": 41, "taker_buy_volume": 10333.1, "taker_buy_quote": 2888.23673}, {"ts": 1769672160000, "open": 0.279, "high": 0.2798, "low": 0.279, "close": 0.2797, "volume": 8078.2, "quote_volume": 2257.36183, "trades": 29, "taker_buy_volume": 7436.1, "taker_buy_quote": 2077.96665}, {"ts": 1769672220000, "open": 0.2799, "high": 0.2799, "low": 0.2797, "close": 0.2797, "volume": 1884.2, "quote_volume": 527.18788, "trades": 7, "taker_buy_volume": 562.2, "taker_buy_quote": 157.35978}, {"ts": 1769672280000, "open": 0.2796, "high": 0.2796, "low": 0.2779, "close": 0.2783, "volume": 15302.9, "quote_volume": 4266.48147, "trades": 48, "taker_buy_volume": 7720.3, "taker_buy_quote": 2153.27965}, {"ts": 1769672340000, "open": 0.2781, "high": 0.2781, "low": 0.276, "close": 0.2762, "volume": 32543.3, "quote_volume": 8998.93523, "trades": 70, "taker_buy_volume": 16473.7, "taker_buy_quote": 4554.16806}, {"ts": 1769672400000, "open": 0.2762, "high": 0.2766, "low": 0.2757, "close": 0.2765, "volume": 16581.1, "quote_volume": 4581.55601, "trades": 43, "taker_buy_volume": 14994.2, "taker_buy_quote": 4143.5134}, {"ts": 1769672460000, "open": 0.2764, "high": 0.2765, "low": 0.2759, "close": 0.2761, "volume": 5033.3, "quote_volume": 1390.34687, "trades": 19, "taker_buy_volume": 4311.8, "taker_buy_quote": 1191.16306}, {"ts": 1769672520000, "open": 0.2765, "high": 0.2776, "low": 0.2765, "close": 0.2771, "volume": 6654.9, "quote_volume": 1844.12745, "trades": 12, "taker_buy_volume": 6541.3, "taker_buy_quote": 1812.64889}, {"ts": 1769672580000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 1958.6, "quote_volume": 542.92392, "trades": 6, "taker_buy_volume": 1958.6, "taker_buy_quote": 542.92392}, {"ts": 1769672640000, "open": 0.2773, "high": 0.2774, "low": 0.2769, "close": 0.2774, "volume": 4958.8, "quote_volume": 1374.74058, "trades": 14, "taker_buy_volume": 4539.0, "taker_buy_quote": 1258.49796}, {"ts": 1769672700000, "open": 0.2774, "high": 0.2779, "low": 0.2774, "close": 0.2779, "volume": 4235.0, "quote_volume": 1176.12654, "trades": 9, "taker_buy_volume": 4235.0, "taker_buy_quote": 1176.12654}, {"ts": 1769672760000, "open": 0.2775, "high": 0.2781, "low": 0.2766, "close": 0.2771, "volume": 14147.3, "quote_volume": 3922.52487, "trades": 51, "taker_buy_volume": 8638.7, "taker_buy_quote": 2397.22888}, {"ts": 1769672820000, "open": 0.2767, "high": 0.2779, "low": 0.2765, "close": 0.2779, "volume": 23819.3, "quote_volume": 6595.90853, "trades": 35, "taker_buy_volume": 5787.7, "taker_buy_quote": 1606.26442}, {"ts": 1769672880000, "open": 0.2775, "high": 0.2787, "low": 0.2775, "close": 0.2783, "volume": 10646.6, "quote_volume": 2961.75349, "trades": 35, "taker_buy_volume": 9187.2, "taker_buy_quote": 2555.99371}, {"ts": 1769672940000, "open": 0.2782, "high": 0.2782, "low": 0.2773, "close": 0.2778, "volume": 7350.5, "quote_volume": 2041.30112, "trades": 24, "taker_buy_volume": 5592.1, "taker_buy_quote": 1553.35227}, {"ts": 1769673000000, "open": 0.2778, "high": 0.2786, "low": 0.2778, "close": 0.2784, "volume": 19331.5, "quote_volume": 5378.24174, "trades": 37, "taker_buy_volume": 18274.8, "taker_buy_quote": 5084.50361}, {"ts": 1769673060000, "open": 0.2784, "high": 0.2787, "low": 0.2783, "close": 0.2785, "volume": 4405.6, "quote_volume": 1226.98171, "trades": 11, "taker_buy_volume": 3314.6, "taker_buy_quote": 923.16248}, {"ts": 1769673120000, "open": 0.2788, "high": 0.28, "low": 0.2788, "close": 0.28, "volume": 29202.9, "quote_volume": 8150.74935, "trades": 36, "taker_buy_volume": 27852.9, "taker_buy_quote": 7774.00935}, {"ts": 1769673180000, "open": 0.2792, "high": 0.2794, "low": 0.2788, "close": 0.2793, "volume": 4722.9, "quote_volume": 1318.48961, "trades": 22, "taker_buy_volume": 2532.1, "taker_buy_quote": 707.1123}, {"ts": 1769673240000, "open": 0.2793, "high": 0.2796, "low": 0.2788, "close": 0.2796, "volume": 7844.2, "quote_volume": 2190.04012, "trades": 20, "taker_buy_volume": 3919.6, "taker_buy_quote": 1095.25305}, {"ts": 1769673300000, "open": 0.2797, "high": 0.2798, "low": 0.2791, "close": 0.2791, "volume": 3589.5, "quote_volume": 1003.66942, "trades": 12, "taker_buy_volume": 2913.9, "taker_buy_quote": 815.08257}, {"ts": 1769673360000, "open": 0.2795, "high": 0.2798, "low": 0.2793, "close": 0.2796, "volume": 23859.9, "quote_volume": 6669.61416, "trades": 25, "taker_buy_volume": 4237.4, "taker_buy_quote": 1184.80735}, {"ts": 1769673420000, "open": 0.2796, "high": 0.2798, "low": 0.2793, "close": 0.2797, "volume": 13021.0, "quote_volume": 3642.52398, "trades": 28, "taker_buy_volume": 6742.7, "taker_buy_quote": 1885.96879}, {"ts": 1769673480000, "open": 0.2797, "high": 0.28, "low": 0.2795, "close": 0.2799, "volume": 6365.9, "quote_volume": 1781.04373, "trades": 24, "taker_buy_volume": 4441.3, "taker_buy_quote": 1242.73707}, {"ts": 1769673540000, "open": 0.2797, "high": 0.2797, "low": 0.2789, "close": 0.2794, "volume": 9598.9, "quote_volume": 2680.13746, "trades": 15, "taker_buy_volume": 972.0, "taker_buy_quote": 271.467}, {"ts": 1769673600000, "open": 0.2789, "high": 0.279, "low": 0.2781, "close": 0.2782, "volume": 6027.9, "quote_volume": 1678.58044, "trades": 17, "taker_buy_volume": 2379.9, "taker_buy_quote": 663.30655}, {"ts": 1769673660000, "open": 0.2784, "high": 0.2784, "low": 0.277, "close": 0.277, "volume": 16048.7, "quote_volume": 4449.32114, "trades": 30, "taker_buy_volume": 10649.8, "taker_buy_quote": 2951.68297}, {"ts": 1769673720000, "open": 0.2773, "high": 0.2774, "low": 0.2762, "close": 0.2772, "volume": 45754.6, "quote_volume": 12656.1009, "trades": 58, "taker_buy_volume": 41975.3, "taker_buy_quote": 11610.20327}, {"ts": 1769673780000, "open": 0.2767, "high": 0.2767, "low": 0.2761, "close": 0.2761, "volume": 12022.2, "quote_volume": 3323.56247, "trades": 25, "taker_buy_volume": 8270.4, "taker_buy_quote": 2287.39004}, {"ts": 1769673840000, "open": 0.2759, "high": 0.2767, "low": 0.2759, "close": 0.2763, "volume": 692.5, "quote_volume": 191.32933, "trades": 10, "taker_buy_volume": 344.9, "taker_buy_quote": 95.35113}, {"ts": 1769673900000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 758.5, "quote_volume": 209.54669, "trades": 5, "taker_buy_volume": 182.1, "taker_buy_quote": 50.31423}, {"ts": 1769673960000, "open": 0.276, "high": 0.2765, "low": 0.2756, "close": 0.2762, "volume": 36761.0, "quote_volume": 10152.48272, "trades": 43, "taker_buy_volume": 23411.1, "taker_buy_quote": 6465.82083}, {"ts": 1769674020000, "open": 0.2759, "high": 0.2762, "low": 0.2755, "close": 0.2762, "volume": 2302.2, "quote_volume": 635.39088, "trades": 8, "taker_buy_volume": 1966.8, "taker_buy_quote": 542.86752}, {"ts": 1769674080000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 124.2, "quote_volume": 34.24194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674140000, "open": 0.2754, "high": 0.2754, "low": 0.2738, "close": 0.2744, "volume": 26387.7, "quote_volume": 7239.71507, "trades": 49, "taker_buy_volume": 13376.4, "taker_buy_quote": 3670.0812}, {"ts": 1769674200000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 322.3, "quote_volume": 88.50358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674260000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 1595.1, "quote_volume": 437.69544, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 123.48}, {"ts": 1769674320000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 741.9, "quote_volume": 203.43183, "trades": 4, "taker_buy_volume": 385.2, "taker_buy_quote": 105.66036}, {"ts": 1769674380000, "open": 0.2741, "high": 0.2746, "low": 0.2736, "close": 0.2743, "volume": 23412.7, "quote_volume": 6419.10381, "trades": 45, "taker_buy_volume": 17133.6, "taker_buy_quote": 4699.07579}, {"ts": 1769674440000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 1092.7, "quote_volume": 299.54198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674500000, "open": 0.2737, "high": 0.2743, "low": 0.2734, "close": 0.2738, "volume": 7793.9, "quote_volume": 2134.46984, "trades": 29, "taker_buy_volume": 5895.7, "taker_buy_quote": 1615.0225}, {"ts": 1769674560000, "open": 0.2735, "high": 0.2737, "low": 0.273, "close": 0.273, "volume": 11033.5, "quote_volume": 3015.56619, "trades": 33, "taker_buy_volume": 6233.3, "taker_buy_quote": 1704.44133}, {"ts": 1769674620000, "open": 0.2733, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 5703.2, "quote_volume": 1558.81882, "trades": 11, "taker_buy_volume": 5113.4, "taker_buy_quote": 1397.64046}, {"ts": 1769674680000, "open": 0.2729, "high": 0.2734, "low": 0.2728, "close": 0.2731, "volume": 10538.7, "quote_volume": 2877.36117, "trades": 25, "taker_buy_volume": 4703.7, "taker_buy_quote": 1284.64069}, {"ts": 1769674740000, "open": 0.2731, "high": 0.2741, "low": 0.2731, "close": 0.2741, "volume": 5618.0, "quote_volume": 1535.85142, "trades": 17, "taker_buy_volume": 5482.9, "taker_buy_quote": 1498.93551}, {"ts": 1769674800000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 2308.5, "quote_volume": 633.91916, "trades": 11, "taker_buy_volume": 808.3, "taker_buy_quote": 221.79354}, {"ts": 1769674860000, "open": 0.2747, "high": 0.2754, "low": 0.2744, "close": 0.2748, "volume": 36863.6, "quote_volume": 10139.29052, "trades": 77, "taker_buy_volume": 25337.0, "taker_buy_quote": 6968.20115}, {"ts": 1769674920000, "open": 0.2745, "high": 0.2752, "low": 0.2745, "close": 0.275, "volume": 12771.3, "quote_volume": 3511.49576, "trades": 21, "taker_buy_volume": 6400.0, "taker_buy_quote": 1759.09172}, {"ts": 1769674980000, "open": 0.2755, "high": 0.2755, "low": 0.275, "close": 0.275, "volume": 1727.4, "quote_volume": 475.46661, "trades": 7, "taker_buy_volume": 19.9, "taker_buy_quote": 5.48245}, {"ts": 1769675040000, "open": 0.2748, "high": 0.2748, "low": 0.2737, "close": 0.2737, "volume": 3274.7, "quote_volume": 897.19534, "trades": 5, "taker_buy_volume": 1904.8, "taker_buy_quote": 521.34376}, {"ts": 1769675100000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 281.0, "quote_volume": 76.94232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675160000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 2718.0, "quote_volume": 744.43184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675220000, "open": 0.2737, "high": 0.2763, "low": 0.2737, "close": 0.2759, "volume": 15068.0, "quote_volume": 4147.85075, "trades": 43, "taker_buy_volume": 10014.6, "taker_buy_quote": 2754.27659}, {"ts": 1769675280000, "open": 0.2757, "high": 0.2757, "low": 0.2751, "close": 0.2754, "volume": 9269.6, "quote_volume": 2552.95177, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675340000, "open": 0.2762, "high": 0.2765, "low": 0.2762, "close": 0.2763, "volume": 6108.2, "quote_volume": 1688.07431, "trades": 15, "taker_buy_volume": 4079.7, "taker_buy_quote": 1127.47292}, {"ts": 1769675400000, "open": 0.2764, "high": 0.2768, "low": 0.2763, "close": 0.2763, "volume": 12563.9, "quote_volume": 3473.75884, "trades": 26, "taker_buy_volume": 744.5, "taker_buy_quote": 205.98157}, {"ts": 1769675460000, "open": 0.2765, "high": 0.2766, "low": 0.2764, "close": 0.2764, "volume": 1096.5, "quote_volume": 303.17725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675520000, "open": 0.2762, "high": 0.2764, "low": 0.2758, "close": 0.2761, "volume": 2238.1, "quote_volume": 618.21469, "trades": 9, "taker_buy_volume": 1195.9, "taker_buy_quote": 330.49689}, {"ts": 1769675580000, "open": 0.2761, "high": 0.277, "low": 0.2761, "close": 0.277, "volume": 3320.3, "quote_volume": 917.73256, "trades": 10, "taker_buy_volume": 2172.8, "taker_buy_quote": 600.01018}, {"ts": 1769675640000, "open": 0.2768, "high": 0.2768, "low": 0.2765, "close": 0.2765, "volume": 4359.9, "quote_volume": 1206.40025, "trades": 12, "taker_buy_volume": 754.6, "taker_buy_quote": 208.6469}, {"ts": 1769675700000, "open": 0.2766, "high": 0.2772, "low": 0.2764, "close": 0.2772, "volume": 24139.3, "quote_volume": 6683.96337, "trades": 37, "taker_buy_volume": 12578.6, "taker_buy_quote": 3482.00542}, {"ts": 1769675760000, "open": 0.277, "high": 0.2775, "low": 0.277, "close": 0.2773, "volume": 2143.6, "quote_volume": 594.6115, "trades": 9, "taker_buy_volume": 162.4, "taker_buy_quote": 44.9848}, {"ts": 1769675820000, "open": 0.2776, "high": 0.2786, "low": 0.2776, "close": 0.2783, "volume": 59360.5, "quote_volume": 16522.46697, "trades": 88, "taker_buy_volume": 44366.7, "taker_buy_quote": 12351.27801}, {"ts": 1769675880000, "open": 0.278, "high": 0.2797, "low": 0.278, "close": 0.2793, "volume": 48462.0, "quote_volume": 13529.14709, "trades": 98, "taker_buy_volume": 18869.9, "taker_buy_quote": 5263.00657}, {"ts": 1769675940000, "open": 0.279, "high": 0.2794, "low": 0.2787, "close": 0.2791, "volume": 6640.9, "quote_volume": 1854.08027, "trades": 30, "taker_buy_volume": 4926.4, "taker_buy_quote": 1375.40998}, {"ts": 1769676000000, "open": 0.2793, "high": 0.2798, "low": 0.2792, "close": 0.2792, "volume": 21696.5, "quote_volume": 6067.12536, "trades": 37, "taker_buy_volume": 8276.0, "taker_buy_quote": 2312.98436}, {"ts": 1769676060000, "open": 0.2791, "high": 0.2798, "low": 0.2787, "close": 0.279, "volume": 22478.0, "quote_volume": 6277.9994, "trades": 48, "taker_buy_volume": 4024.7, "taker_buy_quote": 1124.19142}, {"ts": 1769676120000, "open": 0.2792, "high": 0.2794, "low": 0.2789, "close": 0.2792, "volume": 3163.3, "quote_volume": 883.22808, "trades": 12, "taker_buy_volume": 2263.3, "taker_buy_quote": 632.08308}, {"ts": 1769676180000, "open": 0.2789, "high": 0.2795, "low": 0.2789, "close": 0.2795, "volume": 32469.4, "quote_volume": 9066.31604, "trades": 50, "taker_buy_volume": 22878.4, "taker_buy_quote": 6389.06182}, {"ts": 1769676240000, "open": 0.2796, "high": 0.282, "low": 0.2795, "close": 0.2803, "volume": 201234.2, "quote_volume": 56577.79925, "trades": 355, "taker_buy_volume": 88578.5, "taker_buy_quote": 24907.11202}, {"ts": 1769676300000, "open": 0.2802, "high": 0.2805, "low": 0.279, "close": 0.2799, "volume": 27744.3, "quote_volume": 7759.29338, "trades": 89, "taker_buy_volume": 13266.3, "taker_buy_quote": 3712.28912}, {"ts": 1769676360000, "open": 0.2805, "high": 0.2824, "low": 0.2804, "close": 0.2808, "volume": 82712.0, "quote_volume": 23271.79559, "trades": 281, "taker_buy_volume": 43023.1, "taker_buy_quote": 12115.99966}, {"ts": 1769676420000, "open": 0.2804, "high": 0.2813, "low": 0.28, "close": 0.2801, "volume": 13249.0, "quote_volume": 3719.80511, "trades": 41, "taker_buy_volume": 6371.7, "taker_buy_quote": 1789.2688}, {"ts": 1769676480000, "open": 0.2801, "high": 0.2801, "low": 0.2772, "close": 0.2776, "volume": 72360.0, "quote_volume": 20186.26939, "trades": 113, "taker_buy_volume": 19156.6, "taker_buy_quote": 5342.75882}, {"ts": 1769676540000, "open": 0.2775, "high": 0.2793, "low": 0.2769, "close": 0.2786, "volume": 94945.2, "quote_volume": 26369.11792, "trades": 150, "taker_buy_volume": 55689.3, "taker_buy_quote": 15476.3939}, {"ts": 1769676600000, "open": 0.2791, "high": 0.2803, "low": 0.2788, "close": 0.28, "volume": 22306.2, "quote_volume": 6240.17009, "trades": 55, "taker_buy_volume": 16525.5, "taker_buy_quote": 4621.89919}, {"ts": 1769676660000, "open": 0.2796, "high": 0.2796, "low": 0.2787, "close": 0.2794, "volume": 19685.8, "quote_volume": 5497.26088, "trades": 63, "taker_buy_volume": 8862.7, "taker_buy_quote": 2473.81469}, {"ts": 1769676720000, "open": 0.2794, "high": 0.2795, "low": 0.2788, "close": 0.279, "volume": 7270.7, "quote_volume": 2029.86469, "trades": 28, "taker_buy_volume": 3005.1, "taker_buy_quote": 839.61292}, {"ts": 1769676780000, "open": 0.279, "high": 0.279, "low": 0.2784, "close": 0.2785, "volume": 5229.9, "quote_volume": 1457.64922, "trades": 15, "taker_buy_volume": 4277.0, "taker_buy_quote": 1192.26826}, {"ts": 1769676840000, "open": 0.2784, "high": 0.2784, "low": 0.2766, "close": 0.2771, "volume": 36160.4, "quote_volume": 10025.40687, "trades": 89, "taker_buy_volume": 12576.7, "taker_buy_quote": 3485.76012}, {"ts": 1769676900000, "open": 0.277, "high": 0.2771, "low": 0.2763, "close": 0.2768, "volume": 7480.3, "quote_volume": 2069.68132, "trades": 20, "taker_buy_volume": 3120.8, "taker_buy_quote": 864.23719}, {"ts": 1769676960000, "open": 0.2771, "high": 0.2773, "low": 0.2766, "close": 0.2771, "volume": 12321.6, "quote_volume": 3412.44494, "trades": 41, "taker_buy_volume": 6105.9, "taker_buy_quote": 1692.00743}, {"ts": 1769677020000, "open": 0.2776, "high": 0.2794, "low": 0.2776, "close": 0.2794, "volume": 10218.9, "quote_volume": 2847.42925, "trades": 25, "taker_buy_volume": 4183.5, "taker_buy_quote": 1164.98498}, {"ts": 1769677080000, "open": 0.279, "high": 0.281, "low": 0.2787, "close": 0.28, "volume": 41147.2, "quote_volume": 11524.47548, "trades": 91, "taker_buy_volume": 27163.5, "taker_buy_quote": 7608.1862}, {"ts": 1769677140000, "open": 0.2804, "high": 0.2814, "low": 0.2802, "close": 0.2806, "volume": 30343.8, "quote_volume": 8519.81464, "trades": 76, "taker_buy_volume": 12030.6, "taker_buy_quote": 3377.52778}, {"ts": 1769677200000, "open": 0.2804, "high": 0.2825, "low": 0.2794, "close": 0.2807, "volume": 292655.9, "quote_volume": 82199.33058, "trades": 305, "taker_buy_volume": 131096.6, "taker_buy_quote": 36837.60482}, {"ts": 1769677260000, "open": 0.2808, "high": 0.2825, "low": 0.2807, "close": 0.2819, "volume": 38735.6, "quote_volume": 10918.38256, "trades": 48, "taker_buy_volume": 6206.8, "taker_buy_quote": 1748.40172}, {"ts": 1769677320000, "open": 0.2817, "high": 0.2822, "low": 0.2817, "close": 0.2818, "volume": 4052.7, "quote_volume": 1142.7364, "trades": 14, "taker_buy_volume": 1800.7, "taker_buy_quote": 507.60624}, {"ts": 1769677380000, "open": 0.2822, "high": 0.283, "low": 0.2817, "close": 0.2822, "volume": 81662.9, "quote_volume": 23068.42572, "trades": 217, "taker_buy_volume": 30356.5, "taker_buy_quote": 8579.38819}, {"ts": 1769677440000, "open": 0.2821, "high": 0.2822, "low": 0.281, "close": 0.281, "volume": 5114.9, "quote_volume": 1440.69153, "trades": 14, "taker_buy_volume": 469.5, "taker_buy_quote": 132.39224}, {"ts": 1769677500000, "open": 0.281, "high": 0.2822, "low": 0.281, "close": 0.2812, "volume": 9500.1, "quote_volume": 2676.87986, "trades": 24, "taker_buy_volume": 6136.1, "taker_buy_quote": 1729.89107}, {"ts": 1769677560000, "open": 0.281, "high": 0.282, "low": 0.2804, "close": 0.2816, "volume": 52566.0, "quote_volume": 14795.82454, "trades": 74, "taker_buy_volume": 30625.7, "taker_buy_quote": 8620.03106}, {"ts": 1769677620000, "open": 0.2813, "high": 0.2814, "low": 0.281, "close": 0.2813, "volume": 4634.0, "quote_volume": 1303.71859, "trades": 10, "taker_buy_volume": 1453.3, "taker_buy_quote": 408.83798}, {"ts": 1769677680000, "open": 0.2807, "high": 0.2809, "low": 0.28, "close": 0.2808, "volume": 35996.1, "quote_volume": 10085.96543, "trades": 52, "taker_buy_volume": 13649.1, "taker_buy_quote": 3824.15659}, {"ts": 1769677740000, "open": 0.2809, "high": 0.2809, "low": 0.2804, "close": 0.2804, "volume": 3754.7, "quote_volume": 1053.50008, "trades": 5, "taker_buy_volume": 1940.3, "taker_buy_quote": 544.06012}, {"ts": 1769677800000, "open": 0.28, "high": 0.2803, "low": 0.2793, "close": 0.28, "volume": 19556.3, "quote_volume": 5474.17001, "trades": 41, "taker_buy_volume": 10922.1, "taker_buy_quote": 3055.28973}, {"ts": 1769677860000, "open": 0.2803, "high": 0.2803, "low": 0.2799, "close": 0.28, "volume": 1595.6, "quote_volume": 446.85062, "trades": 4, "taker_buy_volume": 1595.6, "taker_buy_quote": 446.85062}, {"ts": 1769677920000, "open": 0.2798, "high": 0.2798, "low": 0.279, "close": 0.2795, "volume": 11777.8, "quote_volume": 3288.17936, "trades": 15, "taker_buy_volume": 6692.5, "taker_buy_quote": 1867.51463}, {"ts": 1769677980000, "open": 0.2792, "high": 0.2792, "low": 0.2785, "close": 0.2785, "volume": 8854.9, "quote_volume": 2466.86407, "trades": 13, "taker_buy_volume": 7910.7, "taker_buy_quote": 2203.89588}, {"ts": 1769678040000, "open": 0.2788, "high": 0.2789, "low": 0.278, "close": 0.2787, "volume": 5848.9, "quote_volume": 1628.72058, "trades": 22, "taker_buy_volume": 3470.3, "taker_buy_quote": 966.67448}, {"ts": 1769678100000, "open": 0.279, "high": 0.2816, "low": 0.279, "close": 0.2811, "volume": 40635.2, "quote_volume": 11409.4009, "trades": 96, "taker_buy_volume": 26689.6, "taker_buy_quote": 7497.26319}, {"ts": 1769678160000, "open": 0.2808, "high": 0.2817, "low": 0.2808, "close": 0.2815, "volume": 9961.2, "quote_volume": 2802.29293, "trades": 38, "taker_buy_volume": 5526.8, "taker_buy_quote": 1555.34421}, {"ts": 1769678220000, "open": 0.2809, "high": 0.2812, "low": 0.2796, "close": 0.2801, "volume": 34504.9, "quote_volume": 9672.16019, "trades": 65, "taker_buy_volume": 4612.3, "taker_buy_quote": 1293.60781}, {"ts": 1769678280000, "open": 0.2801, "high": 0.2801, "low": 0.2786, "close": 0.2787, "volume": 35515.7, "quote_volume": 9914.80103, "trades": 130, "taker_buy_volume": 25296.0, "taker_buy_quote": 7063.08152}, {"ts": 1769678340000, "open": 0.2787, "high": 0.2817, "low": 0.2786, "close": 0.2791, "volume": 56525.6, "quote_volume": 15835.0712, "trades": 157, "taker_buy_volume": 48790.6, "taker_buy_quote": 13671.14231}, {"ts": 1769678400000, "open": 0.2791, "high": 0.2797, "low": 0.2785, "close": 0.2785, "volume": 4412.0, "quote_volume": 1232.04206, "trades": 28, "taker_buy_volume": 820.5, "taker_buy_quote": 229.02951}, {"ts": 1769678460000, "open": 0.2783, "high": 0.2786, "low": 0.2771, "close": 0.2773, "volume": 36063.7, "quote_volume": 10011.09711, "trades": 130, "taker_buy_volume": 12801.3, "taker_buy_quote": 3555.43595}, {"ts": 1769678520000, "open": 0.2773, "high": 0.2775, "low": 0.277, "close": 0.277, "volume": 3407.7, "quote_volume": 944.87013, "trades": 25, "taker_buy_volume": 2899.1, "taker_buy_quote": 803.87186}, {"ts": 1769678580000, "open": 0.277, "high": 0.2774, "low": 0.277, "close": 0.2774, "volume": 341.1, "quote_volume": 94.53602, "trades": 5, "taker_buy_volume": 186.6, "taker_buy_quote": 51.73952}, {"ts": 1769678640000, "open": 0.2768, "high": 0.2775, "low": 0.2768, "close": 0.277, "volume": 14217.5, "quote_volume": 3940.87691, "trades": 33, "taker_buy_volume": 11524.3, "taker_buy_quote": 3194.15712}, {"ts": 1769678700000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 574.3, "quote_volume": 159.0811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678760000, "open": 0.2773, "high": 0.2782, "low": 0.2773, "close": 0.2782, "volume": 7097.9, "quote_volume": 1972.09152, "trades": 21, "taker_buy_volume": 7097.9, "taker_buy_quote": 1972.09152}, {"ts": 1769678820000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 1065.7, "quote_volume": 295.94489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678880000, "open": 0.277, "high": 0.2772, "low": 0.2767, "close": 0.2772, "volume": 5674.8, "quote_volume": 1572.09531, "trades": 14, "taker_buy_volume": 2581.0, "taker_buy_quote": 715.15217}, {"ts": 1769678940000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.277, "volume": 351.5, "quote_volume": 97.37016, "trades": 3, "taker_buy_volume": 46.6, "taker_buy_quote": 12.91286}, {"ts": 1769679000000, "open": 0.2768, "high": 0.2771, "low": 0.2765, "close": 0.2771, "volume": 3318.9, "quote_volume": 918.42955, "trades": 10, "taker_buy_volume": 2688.7, "taker_buy_quote": 744.14795}, {"ts": 1769679060000, "open": 0.2773, "high": 0.2773, "low": 0.2771, "close": 0.2771, "volume": 18358.9, "quote_volume": 5087.44136, "trades": 10, "taker_buy_volume": 15957.2, "taker_buy_quote": 4421.74012}, {"ts": 1769679120000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 659.9, "quote_volume": 182.72631, "trades": 2, "taker_buy_volume": 659.9, "taker_buy_quote": 182.72631}, {"ts": 1769679180000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 432.4, "quote_volume": 119.86128, "trades": 1, "taker_buy_volume": 432.4, "taker_buy_quote": 119.86128}, {"ts": 1769679240000, "open": 0.277, "high": 0.2773, "low": 0.2766, "close": 0.2771, "volume": 7275.2, "quote_volume": 2015.32603, "trades": 17, "taker_buy_volume": 6515.2, "taker_buy_quote": 1805.05198}, {"ts": 1769679300000, "open": 0.2774, "high": 0.2776, "low": 0.2768, "close": 0.2768, "volume": 6635.5, "quote_volume": 1838.98388, "trades": 27, "taker_buy_volume": 3338.7, "taker_buy_quote": 925.67449}, {"ts": 1769679360000, "open": 0.2767, "high": 0.2778, "low": 0.2765, "close": 0.2778, "volume": 7405.4, "quote_volume": 2051.60185, "trades": 24, "taker_buy_volume": 6670.5, "taker_buy_quote": 1848.12651}, {"ts": 1769679420000, "open": 0.2778, "high": 0.2789, "low": 0.2778, "close": 0.2787, "volume": 10363.6, "quote_volume": 2885.26724, "trades": 30, "taker_buy_volume": 7371.0, "taker_buy_quote": 2052.58343}, {"ts": 1769679480000, "open": 0.2788, "high": 0.2791, "low": 0.2785, "close": 0.2791, "volume": 6921.3, "quote_volume": 1930.1042, "trades": 26, "taker_buy_volume": 4449.7, "taker_buy_quote": 1241.07588}, {"ts": 1769679540000, "open": 0.279, "high": 0.2794, "low": 0.2788, "close": 0.2793, "volume": 1972.4, "quote_volume": 550.69469, "trades": 16, "taker_buy_volume": 1498.3, "taker_buy_quote": 418.24531}, {"ts": 1769679600000, "open": 0.2794, "high": 0.2794, "low": 0.2774, "close": 0.2781, "volume": 41347.0, "quote_volume": 11500.20564, "trades": 78, "taker_buy_volume": 15535.8, "taker_buy_quote": 4316.11477}, {"ts": 1769679660000, "open": 0.2779, "high": 0.2781, "low": 0.2774, "close": 0.2776, "volume": 17505.1, "quote_volume": 4866.58129, "trades": 33, "taker_buy_volume": 4489.5, "taker_buy_quote": 1247.06206}, {"ts": 1769679720000, "open": 0.2774, "high": 0.2776, "low": 0.2774, "close": 0.2776, "volume": 682.2, "quote_volume": 189.28214, "trades": 4, "taker_buy_volume": 199.3, "taker_buy_quote": 55.32568}, {"ts": 1769679780000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 972.1, "quote_volume": 269.60833, "trades": 6, "taker_buy_volume": 26.0, "taker_buy_quote": 7.2098}, {"ts": 1769679840000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 313.2, "quote_volume": 86.78772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679900000, "open": 0.2768, "high": 0.2769, "low": 0.2767, "close": 0.2767, "volume": 1371.8, "quote_volume": 379.71405, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679960000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 2915.6, "quote_volume": 807.73672, "trades": 17, "taker_buy_volume": 1150.1, "taker_buy_quote": 318.69271}, {"ts": 1769680020000, "open": 0.2769, "high": 0.2774, "low": 0.2767, "close": 0.2772, "volume": 6540.0, "quote_volume": 1812.25737, "trades": 28, "taker_buy_volume": 2840.1, "taker_buy_quote": 787.34683}, {"ts": 1769680080000, "open": 0.2774, "high": 0.2774, "low": 0.2749, "close": 0.2763, "volume": 95874.8, "quote_volume": 26485.1407, "trades": 153, "taker_buy_volume": 45654.7, "taker_buy_quote": 12614.26317}, {"ts": 1769680140000, "open": 0.276, "high": 0.276, "low": 0.2746, "close": 0.2759, "volume": 138746.4, "quote_volume": 38169.43246, "trades": 125, "taker_buy_volume": 112575.1, "taker_buy_quote": 30963.99645}, {"ts": 1769680200000, "open": 0.2757, "high": 0.276, "low": 0.2748, "close": 0.275, "volume": 14132.8, "quote_volume": 3892.73061, "trades": 42, "taker_buy_volume": 4053.7, "taker_buy_quote": 1115.89604}, {"ts": 1769680260000, "open": 0.2749, "high": 0.2752, "low": 0.2743, "close": 0.2749, "volume": 32363.1, "quote_volume": 8894.3566, "trades": 96, "taker_buy_volume": 19272.0, "taker_buy_quote": 5298.04685}, {"ts": 1769680320000, "open": 0.2746, "high": 0.2752, "low": 0.2742, "close": 0.275, "volume": 12799.7, "quote_volume": 3515.49078, "trades": 27, "taker_buy_volume": 6717.1, "taker_buy_quote": 1846.60295}, {"ts": 1769680380000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680440000, "open": 0.2751, "high": 0.2752, "low": 0.275, "close": 0.2751, "volume": 3650.4, "quote_volume": 1004.436, "trades": 12, "taker_buy_volume": 2684.9, "taker_buy_quote": 738.86397}, {"ts": 1769680500000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 69.8, "quote_volume": 19.18104, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 19.18104}, {"ts": 1769680560000, "open": 0.2745, "high": 0.2749, "low": 0.2744, "close": 0.2749, "volume": 3616.5, "quote_volume": 993.57774, "trades": 13, "taker_buy_volume": 2966.9, "taker_buy_quote": 815.2825}, {"ts": 1769680620000, "open": 0.2746, "high": 0.2748, "low": 0.2741, "close": 0.2743, "volume": 12440.2, "quote_volume": 3414.45783, "trades": 37, "taker_buy_volume": 9820.0, "taker_buy_quote": 2695.82697}, {"ts": 1769680680000, "open": 0.2742, "high": 0.2749, "low": 0.274, "close": 0.2743, "volume": 13630.6, "quote_volume": 3741.40985, "trades": 46, "taker_buy_volume": 8278.0, "taker_buy_quote": 2273.15668}, {"ts": 1769680740000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 2070.0, "quote_volume": 567.851, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 137.2}, {"ts": 1769680800000, "open": 0.2741, "high": 0.2746, "low": 0.2732, "close": 0.2738, "volume": 57084.2, "quote_volume": 15631.05042, "trades": 330, "taker_buy_volume": 34305.5, "taker_buy_quote": 9397.77466}, {"ts": 1769680860000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 580.5, "quote_volume": 159.02669, "trades": 7, "taker_buy_volume": 190.8, "taker_buy_quote": 52.26012}, {"ts": 1769680920000, "open": 0.2738, "high": 0.274, "low": 0.2734, "close": 0.2736, "volume": 10169.5, "quote_volume": 2782.99389, "trades": 140, "taker_buy_volume": 9421.5, "taker_buy_quote": 2578.34609}, {"ts": 1769680980000, "open": 0.2736, "high": 0.2743, "low": 0.2736, "close": 0.274, "volume": 3746.5, "quote_volume": 1026.50557, "trades": 40, "taker_buy_volume": 2795.5, "taker_buy_quote": 766.14452}, {"ts": 1769681040000, "open": 0.274, "high": 0.274, "low": 0.2732, "close": 0.2735, "volume": 9996.9, "quote_volume": 2734.57145, "trades": 74, "taker_buy_volume": 7656.8, "taker_buy_quote": 2094.0607}, {"ts": 1769681100000, "open": 0.2733, "high": 0.2737, "low": 0.2729, "close": 0.273, "volume": 26245.1, "quote_volume": 7168.11428, "trades": 106, "taker_buy_volume": 24130.6, "taker_buy_quote": 6590.63473}, {"ts": 1769681160000, "open": 0.2731, "high": 0.2736, "low": 0.2729, "close": 0.2734, "volume": 8460.0, "quote_volume": 2309.94682, "trades": 48, "taker_buy_volume": 2600.3, "taker_buy_quote": 710.50908}, {"ts": 1769681220000, "open": 0.2733, "high": 0.2739, "low": 0.2733, "close": 0.2738, "volume": 2439.3, "quote_volume": 667.66027, "trades": 19, "taker_buy_volume": 1170.4, "taker_buy_quote": 320.33165}, {"ts": 1769681280000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2737, "volume": 4673.8, "quote_volume": 1279.36588, "trades": 24, "taker_buy_volume": 1899.6, "taker_buy_quote": 520.13998}, {"ts": 1769681340000, "open": 0.2735, "high": 0.2736, "low": 0.2734, "close": 0.2736, "volume": 1169.3, "quote_volume": 319.82162, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 123.12}, {"ts": 1769681400000, "open": 0.2737, "high": 0.274, "low": 0.2737, "close": 0.2738, "volume": 1174.3, "quote_volume": 321.52301, "trades": 5, "taker_buy_volume": 574.1, "taker_buy_quote": 157.20327}, {"ts": 1769681460000, "open": 0.2736, "high": 0.2736, "low": 0.2731, "close": 0.2731, "volume": 4314.0, "quote_volume": 1178.77773, "trades": 23, "taker_buy_volume": 1988.5, "taker_buy_quote": 543.46316}, {"ts": 1769681520000, "open": 0.2729, "high": 0.2735, "low": 0.2729, "close": 0.2734, "volume": 11601.9, "quote_volume": 3168.3801, "trades": 51, "taker_buy_volume": 9867.6, "taker_buy_quote": 2694.92793}, {"ts": 1769681580000, "open": 0.2733, "high": 0.274, "low": 0.2733, "close": 0.274, "volume": 4733.0, "quote_volume": 1294.47709, "trades": 45, "taker_buy_volume": 2740.0, "taker_buy_quote": 749.55749}, {"ts": 1769681640000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2735, "volume": 4420.1, "quote_volume": 1209.01914, "trades": 32, "taker_buy_volume": 2248.3, "taker_buy_quote": 614.95083}, {"ts": 1769681700000, "open": 0.2732, "high": 0.2733, "low": 0.2729, "close": 0.2729, "volume": 5603.5, "quote_volume": 1530.45063, "trades": 79, "taker_buy_volume": 4215.3, "taker_buy_quote": 1151.39695}, {"ts": 1769681760000, "open": 0.273, "high": 0.2733, "low": 0.2727, "close": 0.2731, "volume": 10660.9, "quote_volume": 2909.50063, "trades": 71, "taker_buy_volume": 6953.4, "taker_buy_quote": 1898.05661}, {"ts": 1769681820000, "open": 0.2728, "high": 0.273, "low": 0.2724, "close": 0.2726, "volume": 18037.9, "quote_volume": 4918.34138, "trades": 116, "taker_buy_volume": 12446.7, "taker_buy_quote": 3394.21424}, {"ts": 1769681880000, "open": 0.2724, "high": 0.2727, "low": 0.2714, "close": 0.2716, "volume": 47043.4, "quote_volume": 12796.633, "trades": 434, "taker_buy_volume": 36128.1, "taker_buy_quote": 9829.16573}, {"ts": 1769681940000, "open": 0.2716, "high": 0.2722, "low": 0.2711, "close": 0.2715, "volume": 37446.7, "quote_volume": 10173.58223, "trades": 221, "taker_buy_volume": 21712.7, "taker_buy_quote": 5902.64679}, {"ts": 1769682000000, "open": 0.2717, "high": 0.2719, "low": 0.2714, "close": 0.2719, "volume": 3289.9, "quote_volume": 894.09274, "trades": 24, "taker_buy_volume": 1378.5, "taker_buy_quote": 374.47201}, {"ts": 1769682060000, "open": 0.2714, "high": 0.2724, "low": 0.2714, "close": 0.2721, "volume": 8025.5, "quote_volume": 2182.82508, "trades": 67, "taker_buy_volume": 7722.4, "taker_buy_quote": 2100.46861}, {"ts": 1769682120000, "open": 0.2722, "high": 0.2726, "low": 0.2722, "close": 0.2726, "volume": 1840.8, "quote_volume": 501.58844, "trades": 33, "taker_buy_volume": 1597.2, "taker_buy_quote": 435.2318}, {"ts": 1769682180000, "open": 0.2728, "high": 0.2732, "low": 0.2728, "close": 0.273, "volume": 1960.6, "quote_volume": 535.34565, "trades": 38, "taker_buy_volume": 1795.2, "taker_buy_quote": 490.19551}, {"ts": 1769682240000, "open": 0.2732, "high": 0.2762, "low": 0.2732, "close": 0.2743, "volume": 46780.1, "quote_volume": 12838.97444, "trades": 169, "taker_buy_volume": 26614.1, "taker_buy_quote": 7302.93265}, {"ts": 1769682300000, "open": 0.2743, "high": 0.2743, "low": 0.2734, "close": 0.2736, "volume": 3086.8, "quote_volume": 845.04255, "trades": 13, "taker_buy_volume": 271.8, "taker_buy_quote": 74.3376}, {"ts": 1769682360000, "open": 0.2736, "high": 0.2743, "low": 0.2736, "close": 0.2743, "volume": 681.8, "quote_volume": 186.71987, "trades": 16, "taker_buy_volume": 681.8, "taker_buy_quote": 186.71987}, {"ts": 1769682420000, "open": 0.2743, "high": 0.2745, "low": 0.2735, "close": 0.2736, "volume": 20389.3, "quote_volume": 5585.15028, "trades": 23, "taker_buy_volume": 4952.5, "taker_buy_quote": 1356.26332}, {"ts": 1769682480000, "open": 0.2736, "high": 0.2736, "low": 0.2734, "close": 0.2734, "volume": 2113.7, "quote_volume": 578.01174, "trades": 7, "taker_buy_volume": 215.7, "taker_buy_quote": 59.01552}, {"ts": 1769682540000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 270.0, "quote_volume": 73.79358, "trades": 2, "taker_buy_volume": 98.6, "taker_buy_quote": 26.9671}, {"ts": 1769682600000, "open": 0.2733, "high": 0.2733, "low": 0.2724, "close": 0.2726, "volume": 6821.0, "quote_volume": 1860.5267, "trades": 26, "taker_buy_volume": 1238.4, "taker_buy_quote": 337.78483}, {"ts": 1769682660000, "open": 0.2721, "high": 0.2723, "low": 0.2717, "close": 0.2721, "volume": 9934.6, "quote_volume": 2702.60518, "trades": 58, "taker_buy_volume": 5020.4, "taker_buy_quote": 1366.09207}, {"ts": 1769682720000, "open": 0.2718, "high": 0.2723, "low": 0.2718, "close": 0.2723, "volume": 800.5, "quote_volume": 217.79902, "trades": 13, "taker_buy_volume": 800.5, "taker_buy_quote": 217.79902}, {"ts": 1769682780000, "open": 0.2724, "high": 0.2727, "low": 0.2724, "close": 0.2727, "volume": 1673.7, "quote_volume": 456.26164, "trades": 10, "taker_buy_volume": 566.0, "taker_buy_quote": 154.22635}, {"ts": 1769682840000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 140.5, "quote_volume": 38.32374, "trades": 3, "taker_buy_volume": 140.5, "taker_buy_quote": 38.32374}, {"ts": 1769682900000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 149.8, "quote_volume": 40.92536, "trades": 1, "taker_buy_volume": 149.8, "taker_buy_quote": 40.92536}, {"ts": 1769682960000, "open": 0.2732, "high": 0.2736, "low": 0.2732, "close": 0.2736, "volume": 3130.8, "quote_volume": 856.13768, "trades": 11, "taker_buy_volume": 2064.4, "taker_buy_quote": 564.47724}, {"ts": 1769683020000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 531.9, "quote_volume": 145.3599, "trades": 7, "taker_buy_volume": 224.1, "taker_buy_quote": 61.26894}, {"ts": 1769683080000, "open": 0.2728, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 474.0, "quote_volume": 129.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683140000, "open": 0.2727, "high": 0.2733, "low": 0.2727, "close": 0.2732, "volume": 2702.9, "quote_volume": 737.86055, "trades": 25, "taker_buy_volume": 2137.6, "taker_buy_quote": 583.61456}, {"ts": 1769683200000, "open": 0.2732, "high": 0.2733, "low": 0.2722, "close": 0.2723, "volume": 5891.6, "quote_volume": 1605.338, "trades": 28, "taker_buy_volume": 865.2, "taker_buy_quote": 235.9247}, {"ts": 1769683260000, "open": 0.2719, "high": 0.2721, "low": 0.2715, "close": 0.2718, "volume": 3480.6, "quote_volume": 945.80035, "trades": 18, "taker_buy_volume": 1464.7, "taker_buy_quote": 398.23491}, {"ts": 1769683320000, "open": 0.2715, "high": 0.2719, "low": 0.2709, "close": 0.2715, "volume": 76021.9, "quote_volume": 20612.37024, "trades": 98, "taker_buy_volume": 44614.8, "taker_buy_quote": 12097.43272}, {"ts": 1769683380000, "open": 0.271, "high": 0.2715, "low": 0.2707, "close": 0.2708, "volume": 16341.6, "quote_volume": 4430.42469, "trades": 67, "taker_buy_volume": 10489.6, "taker_buy_quote": 2844.86599}, {"ts": 1769683440000, "open": 0.2709, "high": 0.2712, "low": 0.2707, "close": 0.2711, "volume": 5432.0, "quote_volume": 1471.83468, "trades": 36, "taker_buy_volume": 2317.6, "taker_buy_quote": 628.26886}, {"ts": 1769683500000, "open": 0.2708, "high": 0.2714, "low": 0.2706, "close": 0.2708, "volume": 19134.0, "quote_volume": 5185.38409, "trades": 126, "taker_buy_volume": 15294.1, "taker_buy_quote": 4145.54306}, {"ts": 1769683560000, "open": 0.2707, "high": 0.2711, "low": 0.2707, "close": 0.2707, "volume": 842.3, "quote_volume": 228.03811, "trades": 9, "taker_buy_volume": 22.2, "taker_buy_quote": 6.01842}, {"ts": 1769683620000, "open": 0.2707, "high": 0.2709, "low": 0.2705, "close": 0.2706, "volume": 3390.4, "quote_volume": 917.79817, "trades": 27, "taker_buy_volume": 2234.3, "taker_buy_quote": 604.93812}, {"ts": 1769683680000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.2709, "volume": 3996.4, "quote_volume": 1082.43145, "trades": 23, "taker_buy_volume": 1901.5, "taker_buy_quote": 515.06014}, {"ts": 1769683740000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 1633.6, "quote_volume": 441.8888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683800000, "open": 0.2709, "high": 0.2714, "low": 0.2706, "close": 0.2712, "volume": 9259.8, "quote_volume": 2508.6646, "trades": 48, "taker_buy_volume": 3477.2, "taker_buy_quote": 942.3112}, {"ts": 1769683860000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683920000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 4946.1, "quote_volume": 1340.1261, "trades": 42, "taker_buy_volume": 2276.1, "taker_buy_quote": 616.7781}, {"ts": 1769683980000, "open": 0.2707, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 304.0, "quote_volume": 82.27461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684040000, "open": 0.2705, "high": 0.2711, "low": 0.2705, "close": 0.2711, "volume": 5386.0, "quote_volume": 1458.69539, "trades": 29, "taker_buy_volume": 5386.0, "taker_buy_quote": 1458.69539}, {"ts": 1769684100000, "open": 0.2708, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 1476.2, "quote_volume": 399.74201, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 243.72}, {"ts": 1769684160000, "open": 0.2707, "high": 0.2709, "low": 0.2691, "close": 0.2708, "volume": 40096.2, "quote_volume": 10836.43485, "trades": 150, "taker_buy_volume": 19859.6, "taker_buy_quote": 5371.93485}, {"ts": 1769684220000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 1530.4, "quote_volume": 414.12624, "trades": 30, "taker_buy_volume": 1530.4, "taker_buy_quote": 414.12624}, {"ts": 1769684280000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 1186.2, "quote_volume": 321.15676, "trades": 18, "taker_buy_volume": 873.4, "taker_buy_quote": 236.47141}, {"ts": 1769684340000, "open": 0.2711, "high": 0.2711, "low": 0.2706, "close": 0.2706, "volume": 3834.3, "quote_volume": 1037.9628, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684400000, "open": 0.2707, "high": 0.2707, "low": 0.2698, "close": 0.2701, "volume": 29487.0, "quote_volume": 7964.25717, "trades": 58, "taker_buy_volume": 22286.8, "taker_buy_quote": 6020.5208}, {"ts": 1769684460000, "open": 0.2702, "high": 0.2705, "low": 0.2699, "close": 0.2703, "volume": 10069.1, "quote_volume": 2721.61976, "trades": 37, "taker_buy_volume": 9555.9, "taker_buy_quote": 2582.90812}, {"ts": 1769684520000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 1641.3, "quote_volume": 443.58027, "trades": 6, "taker_buy_volume": 1325.7, "taker_buy_quote": 358.33671}, {"ts": 1769684580000, "open": 0.2702, "high": 0.2708, "low": 0.2699, "close": 0.2707, "volume": 34038.7, "quote_volume": 9205.62382, "trades": 50, "taker_buy_volume": 28289.5, "taker_buy_quote": 7652.89988}, {"ts": 1769684640000, "open": 0.2706, "high": 0.2707, "low": 0.2701, "close": 0.2701, "volume": 5921.8, "quote_volume": 1600.69586, "trades": 12, "taker_buy_volume": 1146.4, "taker_buy_quote": 310.16798}, {"ts": 1769684700000, "open": 0.2702, "high": 0.2706, "low": 0.2701, "close": 0.2702, "volume": 6346.9, "quote_volume": 1715.95708, "trades": 21, "taker_buy_volume": 5172.9, "taker_buy_quote": 1398.56228}, {"ts": 1769684760000, "open": 0.2703, "high": 0.2704, "low": 0.2699, "close": 0.2704, "volume": 8746.9, "quote_volume": 2362.92216, "trades": 35, "taker_buy_volume": 8047.3, "taker_buy_quote": 2174.01329}, {"ts": 1769684820000, "open": 0.2701, "high": 0.2705, "low": 0.2701, "close": 0.2703, "volume": 740.4, "quote_volume": 200.21622, "trades": 6, "taker_buy_volume": 626.0, "taker_buy_quote": 169.31138}, {"ts": 1769684880000, "open": 0.2704, "high": 0.2712, "low": 0.2703, "close": 0.2712, "volume": 29142.1, "quote_volume": 7888.84081, "trades": 24, "taker_buy_volume": 27573.0, "taker_buy_quote": 7464.42224}, {"ts": 1769684940000, "open": 0.2712, "high": 0.2717, "low": 0.2712, "close": 0.2717, "volume": 5351.7, "quote_volume": 1452.80181, "trades": 8, "taker_buy_volume": 5100.6, "taker_buy_quote": 1384.70349}, {"ts": 1769685000000, "open": 0.2719, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 3276.6, "quote_volume": 890.90387, "trades": 10, "taker_buy_volume": 1635.5, "taker_buy_quote": 444.69245}, {"ts": 1769685060000, "open": 0.2719, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 1285.3, "quote_volume": 349.49293, "trades": 6, "taker_buy_volume": 701.4, "taker_buy_quote": 190.73052}, {"ts": 1769685120000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 58.6, "quote_volume": 15.92162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685180000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 649.0, "quote_volume": 176.53248, "trades": 6, "taker_buy_volume": 449.0, "taker_buy_quote": 122.13248}, {"ts": 1769685240000, "open": 0.272, "high": 0.2726, "low": 0.272, "close": 0.2726, "volume": 1111.6, "quote_volume": 302.64111, "trades": 9, "taker_buy_volume": 545.8, "taker_buy_quote": 148.63039}, {"ts": 1769685300000, "open": 0.2727, "high": 0.2727, "low": 0.2723, "close": 0.2724, "volume": 5679.7, "quote_volume": 1547.97217, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 245.115}, {"ts": 1769685360000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.2722, "volume": 4632.6, "quote_volume": 1260.82854, "trades": 12, "taker_buy_volume": 1615.6, "taker_buy_quote": 439.67632}, {"ts": 1769685420000, "open": 0.2721, "high": 0.2721, "low": 0.2698, "close": 0.27, "volume": 27842.6, "quote_volume": 7537.59327, "trades": 69, "taker_buy_volume": 15120.4, "taker_buy_quote": 4094.74659}, {"ts": 1769685480000, "open": 0.2701, "high": 0.2701, "low": 0.2691, "close": 0.2694, "volume": 26941.6, "quote_volume": 7259.14242, "trades": 74, "taker_buy_volume": 15482.5, "taker_buy_quote": 4173.9732}, {"ts": 1769685540000, "open": 0.2694, "high": 0.2707, "low": 0.269, "close": 0.2704, "volume": 39548.7, "quote_volume": 10677.80209, "trades": 76, "taker_buy_volume": 26570.6, "taker_buy_quote": 7172.50673}, {"ts": 1769685600000, "open": 0.2704, "high": 0.2709, "low": 0.2704, "close": 0.2709, "volume": 1800.9, "quote_volume": 487.41774, "trades": 7, "taker_buy_volume": 1800.9, "taker_buy_quote": 487.41774}, {"ts": 1769685660000, "open": 0.2706, "high": 0.2706, "low": 0.2694, "close": 0.2694, "volume": 9956.2, "quote_volume": 2687.7934, "trades": 21, "taker_buy_volume": 5189.5, "taker_buy_quote": 1400.73463}, {"ts": 1769685720000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2694, "volume": 1728.6, "quote_volume": 466.03678, "trades": 7, "taker_buy_volume": 682.8, "taker_buy_quote": 184.15116}, {"ts": 1769685780000, "open": 0.2692, "high": 0.2698, "low": 0.2689, "close": 0.2693, "volume": 16428.6, "quote_volume": 4423.51936, "trades": 43, "taker_buy_volume": 6894.1, "taker_buy_quote": 1858.05042}, {"ts": 1769685840000, "open": 0.2691, "high": 0.2697, "low": 0.2684, "close": 0.269, "volume": 20228.6, "quote_volume": 5442.72521, "trades": 58, "taker_buy_volume": 16503.2, "taker_buy_quote": 4441.52066}, {"ts": 1769685900000, "open": 0.2688, "high": 0.2694, "low": 0.2686, "close": 0.2692, "volume": 10514.2, "quote_volume": 2828.88214, "trades": 26, "taker_buy_volume": 9733.4, "taker_buy_quote": 2619.10014}, {"ts": 1769685960000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 1441.4, "quote_volume": 388.28414, "trades": 6, "taker_buy_volume": 701.2, "taker_buy_quote": 188.90328}, {"ts": 1769686020000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686080000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 913.3, "quote_volume": 246.04302, "trades": 4, "taker_buy_volume": 913.3, "taker_buy_quote": 246.04302}, {"ts": 1769686140000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2694, "volume": 3266.8, "quote_volume": 880.21092, "trades": 6, "taker_buy_volume": 2620.2, "taker_buy_quote": 705.88188}, {"ts": 1769686200000, "open": 0.269, "high": 0.2697, "low": 0.2681, "close": 0.2685, "volume": 74509.3, "quote_volume": 20019.39328, "trades": 141, "taker_buy_volume": 54826.3, "taker_buy_quote": 14735.71298}, {"ts": 1769686260000, "open": 0.2688, "high": 0.2692, "low": 0.2678, "close": 0.2681, "volume": 125648.6, "quote_volume": 33702.19632, "trades": 212, "taker_buy_volume": 74591.8, "taker_buy_quote": 20013.03256}, {"ts": 1769686320000, "open": 0.268, "high": 0.2686, "low": 0.2678, "close": 0.2679, "volume": 24082.2, "quote_volume": 6456.01734, "trades": 71, "taker_buy_volume": 9825.6, "taker_buy_quote": 2636.42679}, {"ts": 1769686380000, "open": 0.2682, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 745.2, "quote_volume": 199.82157, "trades": 4, "taker_buy_volume": 745.2, "taker_buy_quote": 199.82157}, {"ts": 1769686440000, "open": 0.2678, "high": 0.2682, "low": 0.2678, "close": 0.2682, "volume": 34924.3, "quote_volume": 9354.26803, "trades": 20, "taker_buy_volume": 11264.9, "taker_buy_quote": 3018.28071}, {"ts": 1769686500000, "open": 0.2681, "high": 0.2682, "low": 0.2677, "close": 0.2682, "volume": 4888.1, "quote_volume": 1310.04043, "trades": 16, "taker_buy_volume": 2270.8, "taker_buy_quote": 608.90374}, {"ts": 1769686560000, "open": 0.2682, "high": 0.2685, "low": 0.2679, "close": 0.2679, "volume": 6365.6, "quote_volume": 1707.67743, "trades": 14, "taker_buy_volume": 3831.0, "taker_buy_quote": 1028.34081}, {"ts": 1769686620000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 18526.6, "quote_volume": 4965.1288, "trades": 11, "taker_buy_volume": 18076.6, "taker_buy_quote": 4844.5288}, {"ts": 1769686680000, "open": 0.268, "high": 0.2682, "low": 0.2677, "close": 0.268, "volume": 10366.9, "quote_volume": 2777.76166, "trades": 27, "taker_buy_volume": 6771.5, "taker_buy_quote": 1814.85631}, {"ts": 1769686740000, "open": 0.2678, "high": 0.2683, "low": 0.2676, "close": 0.2676, "volume": 9862.8, "quote_volume": 2642.81892, "trades": 29, "taker_buy_volume": 5884.3, "taker_buy_quote": 1577.62008}, {"ts": 1769686800000, "open": 0.268, "high": 0.2685, "low": 0.268, "close": 0.2685, "volume": 1416.4, "quote_volume": 379.96596, "trades": 8, "taker_buy_volume": 1226.2, "taker_buy_quote": 328.95432}, {"ts": 1769686860000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686920000, "open": 0.2682, "high": 0.2684, "low": 0.2674, "close": 0.2684, "volume": 40821.3, "quote_volume": 10931.37518, "trades": 69, "taker_buy_volume": 32302.8, "taker_buy_quote": 8650.86743}, {"ts": 1769686980000, "open": 0.2681, "high": 0.2681, "low": 0.2675, "close": 0.2675, "volume": 5052.6, "quote_volume": 1352.90296, "trades": 16, "taker_buy_volume": 450.0, "taker_buy_quote": 120.645}, {"ts": 1769687040000, "open": 0.2677, "high": 0.2677, "low": 0.2673, "close": 0.2677, "volume": 4320.3, "quote_volume": 1156.19709, "trades": 15, "taker_buy_volume": 3695.0, "taker_buy_quote": 988.95688}, {"ts": 1769687100000, "open": 0.2676, "high": 0.2682, "low": 0.2671, "close": 0.2677, "volume": 42298.9, "quote_volume": 11314.99302, "trades": 74, "taker_buy_volume": 36572.2, "taker_buy_quote": 9784.16434}, {"ts": 1769687160000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687220000, "open": 0.2672, "high": 0.2677, "low": 0.267, "close": 0.2676, "volume": 16836.3, "quote_volume": 4502.50165, "trades": 44, "taker_buy_volume": 15393.0, "taker_buy_quote": 4116.76519}, {"ts": 1769687280000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687340000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 2556.6, "quote_volume": 682.56089, "trades": 6, "taker_buy_volume": 1140.1, "taker_buy_quote": 304.4067}, {"ts": 1769687400000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.2673, "volume": 1397.0, "quote_volume": 373.15089, "trades": 7, "taker_buy_volume": 947.0, "taker_buy_quote": 253.00089}, {"ts": 1769687460000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 450.0, "quote_volume": 120.285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687520000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 8165.5, "quote_volume": 2182.63815, "trades": 1, "taker_buy_volume": 8165.5, "taker_buy_quote": 2182.63815}, {"ts": 1769687580000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 4045.2, "quote_volume": 1082.0828, "trades": 6, "taker_buy_volume": 270.5, "taker_buy_quote": 72.35875}, {"ts": 1769687640000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 47.4, "quote_volume": 12.67002, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 12.67002}, {"ts": 1769687700000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 539.2, "quote_volume": 144.13362, "trades": 3, "taker_buy_volume": 539.2, "taker_buy_quote": 144.13362}, {"ts": 1769687760000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 947.0, "quote_volume": 253.2278, "trades": 1, "taker_buy_volume": 947.0, "taker_buy_quote": 253.2278}, {"ts": 1769687820000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.267, "volume": 10187.8, "quote_volume": 2722.25454, "trades": 26, "taker_buy_volume": 7160.4, "taker_buy_quote": 1913.4705}, {"ts": 1769687880000, "open": 0.2671, "high": 0.2674, "low": 0.267, "close": 0.2674, "volume": 1592.4, "quote_volume": 425.31991, "trades": 6, "taker_buy_volume": 193.0, "taker_buy_quote": 51.60046}, {"ts": 1769687940000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 98.4, "quote_volume": 26.29248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688000000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 1171.1, "quote_volume": 312.7737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688060000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 610.5, "quote_volume": 163.14165, "trades": 3, "taker_buy_volume": 610.5, "taker_buy_quote": 163.14165}, {"ts": 1769688120000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 52.2, "quote_volume": 13.9635, "trades": 1, "taker_buy_volume": 52.2, "taker_buy_quote": 13.9635}, {"ts": 1769688180000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688240000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688300000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 6118.2, "quote_volume": 1635.39486, "trades": 5, "taker_buy_volume": 5218.2, "taker_buy_quote": 1394.82486}, {"ts": 1769688360000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 32.5, "quote_volume": 8.68725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688420000, "open": 0.2671, "high": 0.2675, "low": 0.2671, "close": 0.2675, "volume": 4803.3, "quote_volume": 1284.12735, "trades": 15, "taker_buy_volume": 4353.3, "taker_buy_quote": 1163.93235}, {"ts": 1769688480000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 291.2, "quote_volume": 77.92512, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 32.781}, {"ts": 1769688540000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 522.9, "quote_volume": 140.1372, "trades": 1, "taker_buy_volume": 522.9, "taker_buy_quote": 140.1372}, {"ts": 1769688600000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2682, "volume": 617.9, "quote_volume": 165.54423, "trades": 4, "taker_buy_volume": 167.9, "taker_buy_quote": 44.98923}, {"ts": 1769688660000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 1001.4, "quote_volume": 268.29602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688720000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 385.8, "quote_volume": 103.35317, "trades": 4, "taker_buy_volume": 359.3, "taker_buy_quote": 96.25647}, {"ts": 1769688780000, "open": 0.2679, "high": 0.2681, "low": 0.2679, "close": 0.2681, "volume": 1828.5, "quote_volume": 489.93095, "trades": 9, "taker_buy_volume": 1828.5, "taker_buy_quote": 489.93095}, {"ts": 1769688840000, "open": 0.2679, "high": 0.2681, "low": 0.2678, "close": 0.2678, "volume": 1729.6, "quote_volume": 463.46346, "trades": 7, "taker_buy_volume": 1080.3, "taker_buy_quote": 289.5385}, {"ts": 1769688900000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.2679, "volume": 834.4, "quote_volume": 223.5632, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 120.6}, {"ts": 1769688960000, "open": 0.2678, "high": 0.2683, "low": 0.2678, "close": 0.268, "volume": 26521.6, "quote_volume": 7114.83831, "trades": 20, "taker_buy_volume": 3153.7, "taker_buy_quote": 845.96051}, {"ts": 1769689020000, "open": 0.268, "high": 0.268, "low": 0.2671, "close": 0.2672, "volume": 7602.1, "quote_volume": 2033.46871, "trades": 29, "taker_buy_volume": 2427.4, "taker_buy_quote": 648.81046}, {"ts": 1769689080000, "open": 0.2672, "high": 0.2679, "low": 0.2672, "close": 0.2679, "volume": 31058.7, "quote_volume": 8299.05593, "trades": 13, "taker_buy_volume": 30943.9, "taker_buy_quote": 8268.36937}, {"ts": 1769689140000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689200000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 196.2, "quote_volume": 52.5816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689260000, "open": 0.2675, "high": 0.2675, "low": 0.267, "close": 0.2671, "volume": 5717.2, "quote_volume": 1528.17094, "trades": 16, "taker_buy_volume": 847.3, "taker_buy_quote": 226.22922}, {"ts": 1769689320000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689380000, "open": 0.2669, "high": 0.267, "low": 0.2667, "close": 0.2669, "volume": 3093.0, "quote_volume": 825.36465, "trades": 9, "taker_buy_volume": 2193.0, "taker_buy_quote": 585.28965}, {"ts": 1769689440000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 1596.6, "quote_volume": 426.31754, "trades": 6, "taker_buy_volume": 1316.4, "taker_buy_quote": 351.50414}, {"ts": 1769689500000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689560000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 711.1, "quote_volume": 189.79259, "trades": 2, "taker_buy_volume": 261.1, "taker_buy_quote": 69.68759}, {"ts": 1769689620000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689680000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 19.4, "quote_volume": 5.17786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689740000, "open": 0.2665, "high": 0.2671, "low": 0.2664, "close": 0.2669, "volume": 7832.7, "quote_volume": 2089.57735, "trades": 33, "taker_buy_volume": 5915.2, "taker_buy_quote": 1578.48535}, {"ts": 1769689800000, "open": 0.2668, "high": 0.2671, "low": 0.2665, "close": 0.2666, "volume": 5665.6, "quote_volume": 1510.82706, "trades": 12, "taker_buy_volume": 3373.1, "taker_buy_quote": 899.82266}, {"ts": 1769689860000, "open": 0.2669, "high": 0.2673, "low": 0.2669, "close": 0.2673, "volume": 4497.6, "quote_volume": 1201.01424, "trades": 10, "taker_buy_volume": 4047.6, "taker_buy_quote": 1080.90924}, {"ts": 1769689920000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 1830.0, "quote_volume": 488.54805, "trades": 5, "taker_buy_volume": 1380.0, "taker_buy_quote": 368.39805}, {"ts": 1769689980000, "open": 0.2671, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 1267.4, "quote_volume": 338.54935, "trades": 5, "taker_buy_volume": 1059.8, "taker_buy_quote": 283.10328}, {"ts": 1769690040000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1290.2, "quote_volume": 344.4834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690100000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.2671, "volume": 1413.8, "quote_volume": 377.59458, "trades": 5, "taker_buy_volume": 667.7, "taker_buy_quote": 178.29767}, {"ts": 1769690160000, "open": 0.2671, "high": 0.2673, "low": 0.2667, "close": 0.2673, "volume": 5162.1, "quote_volume": 1378.03185, "trades": 17, "taker_buy_volume": 3307.2, "taker_buy_quote": 883.16052}, {"ts": 1769690220000, "open": 0.2674, "high": 0.2674, "low": 0.2666, "close": 0.2669, "volume": 6282.2, "quote_volume": 1676.37994, "trades": 20, "taker_buy_volume": 6027.9, "taker_buy_quote": 1608.56026}, {"ts": 1769690280000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 1267.8, "quote_volume": 338.11591, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690340000, "open": 0.2666, "high": 0.2668, "low": 0.2661, "close": 0.2661, "volume": 10735.9, "quote_volume": 2860.79598, "trades": 35, "taker_buy_volume": 4512.6, "taker_buy_quote": 1202.9909}, {"ts": 1769690400000, "open": 0.2661, "high": 0.2661, "low": 0.2646, "close": 0.2658, "volume": 108002.2, "quote_volume": 28660.06695, "trades": 153, "taker_buy_volume": 76803.1, "taker_buy_quote": 20385.34045}, {"ts": 1769690460000, "open": 0.2662, "high": 0.2665, "low": 0.2651, "close": 0.2658, "volume": 29139.1, "quote_volume": 7746.11264, "trades": 58, "taker_buy_volume": 773.7, "taker_buy_quote": 206.00417}, {"ts": 1769690520000, "open": 0.2656, "high": 0.2664, "low": 0.2655, "close": 0.2655, "volume": 29527.2, "quote_volume": 7846.15781, "trades": 56, "taker_buy_volume": 18625.3, "taker_buy_quote": 4949.27706}, {"ts": 1769690580000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 2255.8, "quote_volume": 599.40028, "trades": 8, "taker_buy_volume": 2067.8, "taker_buy_quote": 549.44868}, {"ts": 1769690640000, "open": 0.2658, "high": 0.2658, "low": 0.2655, "close": 0.2656, "volume": 8950.8, "quote_volume": 2377.71656, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690700000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2658, "volume": 2403.2, "quote_volume": 638.37992, "trades": 6, "taker_buy_volume": 2361.8, "taker_buy_quote": 627.38408}, {"ts": 1769690760000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 29.9, "quote_volume": 7.9534, "trades": 1, "taker_buy_volume": 29.9, "taker_buy_quote": 7.9534}, {"ts": 1769690820000, "open": 0.2664, "high": 0.2668, "low": 0.2664, "close": 0.2666, "volume": 1346.3, "quote_volume": 358.85421, "trades": 7, "taker_buy_volume": 1307.6, "taker_buy_quote": 348.53679}, {"ts": 1769690880000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 290.7, "quote_volume": 77.42371, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690940000, "open": 0.2663, "high": 0.2667, "low": 0.2662, "close": 0.2667, "volume": 16112.2, "quote_volume": 4290.43936, "trades": 51, "taker_buy_volume": 829.3, "taker_buy_quote": 220.91214}, {"ts": 1769691000000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 3380.6, "quote_volume": 901.03523, "trades": 22, "taker_buy_volume": 554.2, "taker_buy_quote": 147.74972}, {"ts": 1769691060000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 488.6, "quote_volume": 130.25304, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 119.97}, {"ts": 1769691120000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 243.3, "quote_volume": 64.83945, "trades": 1, "taker_buy_volume": 243.3, "taker_buy_quote": 64.83945}, {"ts": 1769691180000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2663, "volume": 873.6, "quote_volume": 232.66157, "trades": 36, "taker_buy_volume": 25.1, "taker_buy_quote": 6.68915}, {"ts": 1769691240000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 2177.0, "quote_volume": 579.44281, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691300000, "open": 0.2659, "high": 0.2659, "low": 0.2653, "close": 0.2656, "volume": 6025.6, "quote_volume": 1600.20504, "trades": 38, "taker_buy_volume": 4777.0, "taker_buy_quote": 1268.61417}, {"ts": 1769691360000, "open": 0.2654, "high": 0.2656, "low": 0.2652, "close": 0.2656, "volume": 6057.3, "quote_volume": 1607.78939, "trades": 30, "taker_buy_volume": 4096.1, "taker_buy_quote": 1087.44468}, {"ts": 1769691420000, "open": 0.2654, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 4953.2, "quote_volume": 1314.57831, "trades": 16, "taker_buy_volume": 3577.2, "taker_buy_quote": 949.4766}, {"ts": 1769691480000, "open": 0.2653, "high": 0.2658, "low": 0.2653, "close": 0.2658, "volume": 3651.7, "quote_volume": 969.71312, "trades": 41, "taker_buy_volume": 2632.3, "taker_buy_quote": 699.2213}, {"ts": 1769691540000, "open": 0.2656, "high": 0.2657, "low": 0.2654, "close": 0.2657, "volume": 2391.2, "quote_volume": 635.09933, "trades": 7, "taker_buy_volume": 1162.8, "taker_buy_quote": 308.92468}, {"ts": 1769691600000, "open": 0.2661, "high": 0.2661, "low": 0.2656, "close": 0.2656, "volume": 3012.8, "quote_volume": 801.13457, "trades": 24, "taker_buy_volume": 461.0, "taker_buy_quote": 122.6721}, {"ts": 1769691660000, "open": 0.2656, "high": 0.2661, "low": 0.265, "close": 0.2658, "volume": 17589.3, "quote_volume": 4671.55039, "trades": 64, "taker_buy_volume": 11462.7, "taker_buy_quote": 3046.32401}, {"ts": 1769691720000, "open": 0.2657, "high": 0.266, "low": 0.2655, "close": 0.266, "volume": 3399.0, "quote_volume": 903.30428, "trades": 19, "taker_buy_volume": 1258.0, "taker_buy_quote": 334.51758}, {"ts": 1769691780000, "open": 0.266, "high": 0.2661, "low": 0.2655, "close": 0.2657, "volume": 6832.9, "quote_volume": 1815.58334, "trades": 24, "taker_buy_volume": 3497.9, "taker_buy_quote": 929.52658}, {"ts": 1769691840000, "open": 0.2658, "high": 0.2661, "low": 0.2657, "close": 0.266, "volume": 3415.9, "quote_volume": 908.25825, "trades": 12, "taker_buy_volume": 1272.7, "taker_buy_quote": 338.49773}, {"ts": 1769691900000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2659, "volume": 2361.3, "quote_volume": 627.9004, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691960000, "open": 0.2658, "high": 0.2658, "low": 0.2654, "close": 0.2656, "volume": 5128.1, "quote_volume": 1362.14467, "trades": 16, "taker_buy_volume": 2921.5, "taker_buy_quote": 776.1495}, {"ts": 1769692020000, "open": 0.2655, "high": 0.2656, "low": 0.2653, "close": 0.2653, "volume": 2577.3, "quote_volume": 684.39035, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 239.04}, {"ts": 1769692080000, "open": 0.2652, "high": 0.2661, "low": 0.2651, "close": 0.2652, "volume": 25236.6, "quote_volume": 6702.6356, "trades": 75, "taker_buy_volume": 16692.1, "taker_buy_quote": 4434.66491}, {"ts": 1769692140000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 2448.0, "quote_volume": 649.2432, "trades": 12, "taker_buy_volume": 336.0, "taker_buy_quote": 89.1408}, {"ts": 1769692200000, "open": 0.2655, "high": 0.2657, "low": 0.2652, "close": 0.2656, "volume": 4257.4, "quote_volume": 1130.20078, "trades": 23, "taker_buy_volume": 1196.1, "taker_buy_quote": 317.58586}, {"ts": 1769692260000, "open": 0.2656, "high": 0.2656, "low": 0.2651, "close": 0.2651, "volume": 2707.8, "quote_volume": 718.78412, "trades": 13, "taker_buy_volume": 507.9, "taker_buy_quote": 134.89824}, {"ts": 1769692320000, "open": 0.2651, "high": 0.2654, "low": 0.265, "close": 0.2653, "volume": 2303.0, "quote_volume": 610.82719, "trades": 10, "taker_buy_volume": 600.1, "taker_buy_quote": 159.16153}, {"ts": 1769692380000, "open": 0.2652, "high": 0.2653, "low": 0.265, "close": 0.2653, "volume": 1907.1, "quote_volume": 505.65695, "trades": 7, "taker_buy_volume": 394.9, "taker_buy_quote": 104.76697}, {"ts": 1769692440000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 3384.2, "quote_volume": 897.60525, "trades": 12, "taker_buy_volume": 1256.8, "taker_buy_quote": 333.30336}, {"ts": 1769692500000, "open": 0.2654, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 1319.9, "quote_volume": 350.28777, "trades": 7, "taker_buy_volume": 185.2, "taker_buy_quote": 49.1706}, {"ts": 1769692560000, "open": 0.2654, "high": 0.2654, "low": 0.2651, "close": 0.2651, "volume": 5692.8, "quote_volume": 1509.89588, "trades": 15, "taker_buy_volume": 1421.7, "taker_buy_quote": 376.98984}, {"ts": 1769692620000, "open": 0.2651, "high": 0.2653, "low": 0.265, "close": 0.2653, "volume": 3474.7, "quote_volume": 921.35666, "trades": 12, "taker_buy_volume": 1337.6, "taker_buy_quote": 354.75024}, {"ts": 1769692680000, "open": 0.2653, "high": 0.2655, "low": 0.2648, "close": 0.2652, "volume": 11759.0, "quote_volume": 3117.1926, "trades": 28, "taker_buy_volume": 2453.0, "taker_buy_quote": 650.55131}, {"ts": 1769692740000, "open": 0.265, "high": 0.2654, "low": 0.2646, "close": 0.2649, "volume": 27807.3, "quote_volume": 7368.60885, "trades": 76, "taker_buy_volume": 18450.1, "taker_buy_quote": 4889.71633}, {"ts": 1769692800000, "open": 0.2648, "high": 0.2652, "low": 0.2647, "close": 0.265, "volume": 9964.2, "quote_volume": 2639.86984, "trades": 33, "taker_buy_volume": 7966.2, "taker_buy_quote": 2110.64086}, {"ts": 1769692860000, "open": 0.265, "high": 0.2654, "low": 0.265, "close": 0.2653, "volume": 3138.1, "quote_volume": 832.0418, "trades": 9, "taker_buy_volume": 1208.9, "taker_buy_quote": 320.3637}, {"ts": 1769692920000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 663.8, "quote_volume": 176.17252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692980000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2653, "volume": 2405.2, "quote_volume": 638.2112, "trades": 8, "taker_buy_volume": 1273.0, "taker_buy_quote": 337.85674}, {"ts": 1769693040000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 1101.1, "quote_volume": 291.8365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693100000, "open": 0.2649, "high": 0.2653, "low": 0.2646, "close": 0.265, "volume": 7663.0, "quote_volume": 2030.04258, "trades": 24, "taker_buy_volume": 3728.1, "taker_buy_quote": 988.10444}, {"ts": 1769693160000, "open": 0.265, "high": 0.2652, "low": 0.2647, "close": 0.265, "volume": 2304.4, "quote_volume": 610.47638, "trades": 15, "taker_buy_volume": 1147.6, "taker_buy_quote": 304.09561}, {"ts": 1769693220000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 1976.2, "quote_volume": 523.75648, "trades": 7, "taker_buy_volume": 92.4, "taker_buy_quote": 24.50448}, {"ts": 1769693280000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2651, "volume": 817.3, "quote_volume": 216.70757, "trades": 4, "taker_buy_volume": 63.7, "taker_buy_quote": 16.89324}, {"ts": 1769693340000, "open": 0.2658, "high": 0.2661, "low": 0.2657, "close": 0.2657, "volume": 1728.5, "quote_volume": 459.55457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693400000, "open": 0.2658, "high": 0.2658, "low": 0.2655, "close": 0.2655, "volume": 1238.3, "quote_volume": 328.89228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693460000, "open": 0.266, "high": 0.2661, "low": 0.2659, "close": 0.266, "volume": 1058.3, "quote_volume": 281.54482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693520000, "open": 0.2661, "high": 0.2662, "low": 0.2659, "close": 0.266, "volume": 6840.9, "quote_volume": 1819.83592, "trades": 28, "taker_buy_volume": 1923.6, "taker_buy_quote": 511.79631}, {"ts": 1769693580000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 852.1, "quote_volume": 226.61789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693640000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 1337.9, "quote_volume": 355.83808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693700000, "open": 0.2662, "high": 0.2662, "low": 0.2656, "close": 0.2656, "volume": 1157.3, "quote_volume": 307.58642, "trades": 6, "taker_buy_volume": 72.2, "taker_buy_quote": 19.21964}, {"ts": 1769693760000, "open": 0.2657, "high": 0.2662, "low": 0.2657, "close": 0.2657, "volume": 4445.9, "quote_volume": 1182.11968, "trades": 13, "taker_buy_volume": 2282.2, "taker_buy_quote": 607.00644}, {"ts": 1769693820000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 1185.2, "quote_volume": 315.09509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693880000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 1315.1, "quote_volume": 349.46707, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693940000, "open": 0.2659, "high": 0.2659, "low": 0.2655, "close": 0.2656, "volume": 2127.6, "quote_volume": 565.37494, "trades": 8, "taker_buy_volume": 89.5, "taker_buy_quote": 23.78015}, {"ts": 1769694000000, "open": 0.2655, "high": 0.2659, "low": 0.2655, "close": 0.2655, "volume": 3966.4, "quote_volume": 1053.68406, "trades": 12, "taker_buy_volume": 2585.4, "taker_buy_quote": 686.93856}, {"ts": 1769694060000, "open": 0.2656, "high": 0.2663, "low": 0.2656, "close": 0.2662, "volume": 3284.5, "quote_volume": 873.86428, "trades": 11, "taker_buy_volume": 1069.7, "taker_buy_quote": 284.67061}, {"ts": 1769694120000, "open": 0.2663, "high": 0.267, "low": 0.2662, "close": 0.2665, "volume": 8496.2, "quote_volume": 2265.58432, "trades": 27, "taker_buy_volume": 2456.8, "taker_buy_quote": 655.0076}, {"ts": 1769694180000, "open": 0.2667, "high": 0.2667, "low": 0.2663, "close": 0.2663, "volume": 5367.8, "quote_volume": 1430.39528, "trades": 10, "taker_buy_volume": 39.4, "taker_buy_quote": 10.50798}, {"ts": 1769694240000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 2264.8, "quote_volume": 603.04338, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 119.835}, {"ts": 1769694300000, "open": 0.2663, "high": 0.267, "low": 0.2663, "close": 0.267, "volume": 3087.3, "quote_volume": 823.63408, "trades": 14, "taker_buy_volume": 1764.5, "taker_buy_quote": 470.44648}, {"ts": 1769694360000, "open": 0.2672, "high": 0.2674, "low": 0.2669, "close": 0.2674, "volume": 1851.6, "quote_volume": 494.64253, "trades": 8, "taker_buy_volume": 1090.7, "taker_buy_quote": 291.51332}, {"ts": 1769694420000, "open": 0.2674, "high": 0.2675, "low": 0.2669, "close": 0.2669, "volume": 12937.7, "quote_volume": 3455.95557, "trades": 33, "taker_buy_volume": 4639.0, "taker_buy_quote": 1239.9023}, {"ts": 1769694480000, "open": 0.2668, "high": 0.2668, "low": 0.2664, "close": 0.2664, "volume": 3850.9, "quote_volume": 1026.73892, "trades": 11, "taker_buy_volume": 499.6, "taker_buy_quote": 133.0984}, {"ts": 1769694540000, "open": 0.2664, "high": 0.2665, "low": 0.266, "close": 0.266, "volume": 7501.7, "quote_volume": 1997.57768, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 239.67}, {"ts": 1769694600000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 3472.9, "quote_volume": 922.98153, "trades": 6, "taker_buy_volume": 2320.0, "taker_buy_quote": 616.656}, {"ts": 1769694660000, "open": 0.2652, "high": 0.2656, "low": 0.2649, "close": 0.265, "volume": 12638.3, "quote_volume": 3350.47996, "trades": 29, "taker_buy_volume": 7121.2, "taker_buy_quote": 1888.10709}, {"ts": 1769694720000, "open": 0.265, "high": 0.2653, "low": 0.2647, "close": 0.2653, "volume": 8821.1, "quote_volume": 2337.42691, "trades": 30, "taker_buy_volume": 5545.8, "taker_buy_quote": 1470.01653}, {"ts": 1769694780000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 790.7, "quote_volume": 209.65052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694840000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 1164.9, "quote_volume": 308.23254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694900000, "open": 0.2645, "high": 0.2648, "low": 0.2645, "close": 0.2645, "volume": 3919.0, "quote_volume": 1037.07475, "trades": 16, "taker_buy_volume": 1950.9, "taker_buy_quote": 516.4223}, {"ts": 1769694960000, "open": 0.2647, "high": 0.2648, "low": 0.2643, "close": 0.2646, "volume": 3857.9, "quote_volume": 1020.52949, "trades": 13, "taker_buy_volume": 1312.3, "taker_buy_quote": 347.36602}, {"ts": 1769695020000, "open": 0.2647, "high": 0.2653, "low": 0.2647, "close": 0.2653, "volume": 8728.1, "quote_volume": 2311.94071, "trades": 17, "taker_buy_volume": 8728.1, "taker_buy_quote": 2311.94071}, {"ts": 1769695080000, "open": 0.2657, "high": 0.2665, "low": 0.2657, "close": 0.2663, "volume": 4653.2, "quote_volume": 1238.55359, "trades": 18, "taker_buy_volume": 3603.8, "taker_buy_quote": 959.28406}, {"ts": 1769695140000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 259.6, "quote_volume": 69.10552, "trades": 2, "taker_buy_volume": 26.2, "taker_buy_quote": 6.97444}, {"ts": 1769695200000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 218.1, "quote_volume": 58.10184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695260000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 376.9, "quote_volume": 100.48154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695320000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 490.5, "quote_volume": 130.6692, "trades": 2, "taker_buy_volume": 228.8, "taker_buy_quote": 60.95232}, {"ts": 1769695380000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695440000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 1668.8, "quote_volume": 445.02396, "trades": 4, "taker_buy_volume": 1668.8, "taker_buy_quote": 445.02396}, {"ts": 1769695500000, "open": 0.2669, "high": 0.2684, "low": 0.2669, "close": 0.2684, "volume": 10147.1, "quote_volume": 2713.42815, "trades": 23, "taker_buy_volume": 9507.2, "taker_buy_quote": 2542.03602}, {"ts": 1769695560000, "open": 0.2684, "high": 0.2698, "low": 0.2684, "close": 0.2697, "volume": 15998.1, "quote_volume": 4309.78158, "trades": 50, "taker_buy_volume": 9026.9, "taker_buy_quote": 2432.35834}, {"ts": 1769695620000, "open": 0.2696, "high": 0.27, "low": 0.2695, "close": 0.2698, "volume": 10561.6, "quote_volume": 2848.83894, "trades": 21, "taker_buy_volume": 1629.4, "taker_buy_quote": 439.7806}, {"ts": 1769695680000, "open": 0.27, "high": 0.2707, "low": 0.2698, "close": 0.2704, "volume": 36385.1, "quote_volume": 9836.43284, "trades": 98, "taker_buy_volume": 22878.3, "taker_buy_quote": 6187.99714}, {"ts": 1769695740000, "open": 0.2702, "high": 0.2706, "low": 0.27, "close": 0.27, "volume": 3717.4, "quote_volume": 1004.63176, "trades": 22, "taker_buy_volume": 1604.7, "taker_buy_quote": 433.66286}, {"ts": 1769695800000, "open": 0.2699, "high": 0.2711, "low": 0.2698, "close": 0.2702, "volume": 28959.5, "quote_volume": 7829.38672, "trades": 93, "taker_buy_volume": 3994.8, "taker_buy_quote": 1081.11559}, {"ts": 1769695860000, "open": 0.2703, "high": 0.2703, "low": 0.2698, "close": 0.2699, "volume": 2667.0, "quote_volume": 720.417, "trades": 12, "taker_buy_volume": 888.1, "taker_buy_quote": 239.7801}, {"ts": 1769695920000, "open": 0.2702, "high": 0.2718, "low": 0.2702, "close": 0.2708, "volume": 43163.8, "quote_volume": 11698.16815, "trades": 93, "taker_buy_volume": 20303.4, "taker_buy_quote": 5508.887}, {"ts": 1769695980000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 7620.9, "quote_volume": 2059.47552, "trades": 24, "taker_buy_volume": 430.7, "taker_buy_quote": 116.41053}, {"ts": 1769696040000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 60.5, "quote_volume": 16.34105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696100000, "open": 0.2705, "high": 0.2706, "low": 0.2703, "close": 0.2706, "volume": 2435.3, "quote_volume": 658.68707, "trades": 7, "taker_buy_volume": 757.2, "taker_buy_quote": 204.89832}, {"ts": 1769696160000, "open": 0.2707, "high": 0.271, "low": 0.2701, "close": 0.2701, "volume": 14479.9, "quote_volume": 3917.7273, "trades": 55, "taker_buy_volume": 3487.5, "taker_buy_quote": 944.31456}, {"ts": 1769696220000, "open": 0.2699, "high": 0.2702, "low": 0.2696, "close": 0.2702, "volume": 7107.7, "quote_volume": 1917.98383, "trades": 21, "taker_buy_volume": 5552.7, "taker_buy_quote": 1498.39689}, {"ts": 1769696280000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696340000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 109.7, "quote_volume": 29.619, "trades": 1, "taker_buy_volume": 109.7, "taker_buy_quote": 29.619}, {"ts": 1769696400000, "open": 0.27, "high": 0.2702, "low": 0.27, "close": 0.2702, "volume": 7223.7, "quote_volume": 1950.85094, "trades": 15, "taker_buy_volume": 7223.7, "taker_buy_quote": 1950.85094}, {"ts": 1769696460000, "open": 0.2706, "high": 0.2706, "low": 0.2703, "close": 0.2703, "volume": 4854.5, "quote_volume": 1313.05225, "trades": 12, "taker_buy_volume": 294.0, "taker_buy_quote": 79.527}, {"ts": 1769696520000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 825.6, "quote_volume": 223.07712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696580000, "open": 0.2702, "high": 0.2702, "low": 0.2698, "close": 0.2699, "volume": 12501.2, "quote_volume": 3376.71552, "trades": 30, "taker_buy_volume": 2886.0, "taker_buy_quote": 779.19366}, {"ts": 1769696640000, "open": 0.2698, "high": 0.2699, "low": 0.2693, "close": 0.2699, "volume": 3552.0, "quote_volume": 957.72458, "trades": 14, "taker_buy_volume": 2898.7, "taker_buy_quote": 781.71742}, {"ts": 1769696700000, "open": 0.2699, "high": 0.2699, "low": 0.2695, "close": 0.2697, "volume": 1460.9, "quote_volume": 393.90001, "trades": 5, "taker_buy_volume": 659.5, "taker_buy_quote": 177.86715}, {"ts": 1769696760000, "open": 0.2697, "high": 0.2697, "low": 0.2693, "close": 0.2697, "volume": 3788.8, "quote_volume": 1021.16238, "trades": 13, "taker_buy_volume": 3167.1, "taker_buy_quote": 853.58879}, {"ts": 1769696820000, "open": 0.2695, "high": 0.2696, "low": 0.2692, "close": 0.2696, "volume": 4921.4, "quote_volume": 1326.01763, "trades": 14, "taker_buy_volume": 4021.4, "taker_buy_quote": 1083.55763}, {"ts": 1769696880000, "open": 0.2697, "high": 0.2697, "low": 0.269, "close": 0.2697, "volume": 10012.3, "quote_volume": 2696.6108, "trades": 32, "taker_buy_volume": 4339.5, "taker_buy_quote": 1169.51812}, {"ts": 1769696940000, "open": 0.2697, "high": 0.2697, "low": 0.2693, "close": 0.2695, "volume": 3477.5, "quote_volume": 937.20375, "trades": 10, "taker_buy_volume": 2577.5, "taker_buy_quote": 694.74375}, {"ts": 1769697000000, "open": 0.2689, "high": 0.27, "low": 0.2689, "close": 0.2696, "volume": 32416.4, "quote_volume": 8746.54504, "trades": 57, "taker_buy_volume": 24071.5, "taker_buy_quote": 6496.74546}, {"ts": 1769697060000, "open": 0.2697, "high": 0.2697, "low": 0.2692, "close": 0.2695, "volume": 5970.1, "quote_volume": 1608.54686, "trades": 21, "taker_buy_volume": 4349.3, "taker_buy_quote": 1172.03772}, {"ts": 1769697120000, "open": 0.2697, "high": 0.27, "low": 0.2695, "close": 0.2696, "volume": 6789.7, "quote_volume": 1831.50692, "trades": 18, "taker_buy_volume": 4725.5, "taker_buy_quote": 1274.87092}, {"ts": 1769697180000, "open": 0.2693, "high": 0.2694, "low": 0.2684, "close": 0.2688, "volume": 10281.3, "quote_volume": 2763.59049, "trades": 37, "taker_buy_volume": 5990.9, "taker_buy_quote": 1610.3891}, {"ts": 1769697240000, "open": 0.2687, "high": 0.2693, "low": 0.2685, "close": 0.2693, "volume": 7341.2, "quote_volume": 1973.93417, "trades": 22, "taker_buy_volume": 5856.9, "taker_buy_quote": 1574.84126}, {"ts": 1769697300000, "open": 0.2693, "high": 0.2695, "low": 0.2689, "close": 0.2689, "volume": 5843.6, "quote_volume": 1572.91794, "trades": 22, "taker_buy_volume": 2225.1, "taker_buy_quote": 598.81728}, {"ts": 1769697360000, "open": 0.269, "high": 0.2691, "low": 0.2687, "close": 0.2687, "volume": 4916.1, "quote_volume": 1322.41424, "trades": 16, "taker_buy_volume": 3356.4, "taker_buy_quote": 902.94797}, {"ts": 1769697420000, "open": 0.2688, "high": 0.2696, "low": 0.2677, "close": 0.2695, "volume": 21711.6, "quote_volume": 5829.12866, "trades": 69, "taker_buy_volume": 12769.1, "taker_buy_quote": 3429.51545}, {"ts": 1769697480000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 699.5, "quote_volume": 188.51037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697540000, "open": 0.2699, "high": 0.2699, "low": 0.2694, "close": 0.2697, "volume": 4466.2, "quote_volume": 1204.11986, "trades": 19, "taker_buy_volume": 2985.0, "taker_buy_quote": 804.6983}, {"ts": 1769697600000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2694, "volume": 1124.8, "quote_volume": 303.06121, "trades": 4, "taker_buy_volume": 326.9, "taker_buy_quote": 88.06686}, {"ts": 1769697660000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697720000, "open": 0.269, "high": 0.269, "low": 0.2685, "close": 0.2685, "volume": 461.9, "quote_volume": 124.10575, "trades": 2, "taker_buy_volume": 171.2, "taker_buy_quote": 46.0528}, {"ts": 1769697780000, "open": 0.2685, "high": 0.2695, "low": 0.2683, "close": 0.2683, "volume": 24263.5, "quote_volume": 6522.34267, "trades": 77, "taker_buy_volume": 9754.7, "taker_buy_quote": 2621.21608}, {"ts": 1769697840000, "open": 0.2683, "high": 0.2688, "low": 0.2683, "close": 0.2687, "volume": 3657.0, "quote_volume": 982.10396, "trades": 16, "taker_buy_volume": 1473.7, "taker_buy_quote": 395.81724}, {"ts": 1769697900000, "open": 0.2689, "high": 0.2695, "low": 0.2686, "close": 0.2695, "volume": 3578.0, "quote_volume": 961.68452, "trades": 12, "taker_buy_volume": 1855.5, "taker_buy_quote": 498.5968}, {"ts": 1769697960000, "open": 0.2694, "high": 0.2697, "low": 0.2694, "close": 0.2697, "volume": 626.4, "quote_volume": 168.90812, "trades": 5, "taker_buy_volume": 83.8, "taker_buy_quote": 22.59248}, {"ts": 1769698020000, "open": 0.2697, "high": 0.2698, "low": 0.2692, "close": 0.2698, "volume": 7885.1, "quote_volume": 2124.74708, "trades": 26, "taker_buy_volume": 3595.9, "taker_buy_quote": 969.42226}, {"ts": 1769698080000, "open": 0.2698, "high": 0.27, "low": 0.2696, "close": 0.2696, "volume": 5591.5, "quote_volume": 1508.11156, "trades": 23, "taker_buy_volume": 1811.3, "taker_buy_quote": 488.59946}, {"ts": 1769698140000, "open": 0.2697, "high": 0.2701, "low": 0.2697, "close": 0.2701, "volume": 770.4, "quote_volume": 207.92324, "trades": 2, "taker_buy_volume": 404.5, "taker_buy_quote": 109.09365}, {"ts": 1769698200000, "open": 0.2699, "high": 0.2699, "low": 0.2693, "close": 0.2699, "volume": 4111.7, "quote_volume": 1108.43731, "trades": 17, "taker_buy_volume": 2013.6, "taker_buy_quote": 542.81739}, {"ts": 1769698260000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2695, "volume": 1321.3, "quote_volume": 356.08002, "trades": 6, "taker_buy_volume": 928.4, "taker_buy_quote": 250.23276}, {"ts": 1769698320000, "open": 0.2691, "high": 0.2692, "low": 0.2684, "close": 0.269, "volume": 5128.3, "quote_volume": 1378.59232, "trades": 18, "taker_buy_volume": 3323.5, "taker_buy_quote": 893.32401}, {"ts": 1769698380000, "open": 0.269, "high": 0.2692, "low": 0.2686, "close": 0.2686, "volume": 5371.7, "quote_volume": 1444.45636, "trades": 21, "taker_buy_volume": 2005.7, "taker_buy_quote": 539.6696}, {"ts": 1769698440000, "open": 0.2686, "high": 0.2693, "low": 0.2686, "close": 0.2693, "volume": 3354.7, "quote_volume": 901.99133, "trades": 11, "taker_buy_volume": 1979.9, "taker_buy_quote": 532.39761}, {"ts": 1769698500000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698560000, "open": 0.2691, "high": 0.2691, "low": 0.2685, "close": 0.2687, "volume": 2089.5, "quote_volume": 561.75318, "trades": 7, "taker_buy_volume": 1815.7, "taker_buy_quote": 488.0736}, {"ts": 1769698620000, "open": 0.2685, "high": 0.2685, "low": 0.2679, "close": 0.2681, "volume": 8427.6, "quote_volume": 2260.17529, "trades": 28, "taker_buy_volume": 4027.9, "taker_buy_quote": 1080.25129}, {"ts": 1769698680000, "open": 0.268, "high": 0.2681, "low": 0.2674, "close": 0.2679, "volume": 4600.6, "quote_volume": 1232.61572, "trades": 12, "taker_buy_volume": 2789.3, "taker_buy_quote": 747.4363}, {"ts": 1769698740000, "open": 0.2678, "high": 0.2678, "low": 0.2665, "close": 0.2666, "volume": 8325.3, "quote_volume": 2223.04518, "trades": 28, "taker_buy_volume": 2653.7, "taker_buy_quote": 708.86514}, {"ts": 1769698800000, "open": 0.2664, "high": 0.2664, "low": 0.2644, "close": 0.266, "volume": 41692.1, "quote_volume": 11052.74287, "trades": 128, "taker_buy_volume": 30271.4, "taker_buy_quote": 8027.27214}, {"ts": 1769698860000, "open": 0.2662, "high": 0.2668, "low": 0.265, "close": 0.2653, "volume": 20918.2, "quote_volume": 5560.8871, "trades": 59, "taker_buy_volume": 14491.2, "taker_buy_quote": 3852.07316}, {"ts": 1769698920000, "open": 0.2653, "high": 0.2656, "low": 0.2648, "close": 0.2649, "volume": 16256.9, "quote_volume": 4310.2805, "trades": 53, "taker_buy_volume": 9881.4, "taker_buy_quote": 2620.20022}, {"ts": 1769698980000, "open": 0.2648, "high": 0.2652, "low": 0.2616, "close": 0.2617, "volume": 95920.8, "quote_volume": 25252.95399, "trades": 243, "taker_buy_volume": 61485.7, "taker_buy_quote": 16191.89947}, {"ts": 1769699040000, "open": 0.2616, "high": 0.2644, "low": 0.2616, "close": 0.2644, "volume": 36556.1, "quote_volume": 9616.47284, "trades": 75, "taker_buy_volume": 26165.7, "taker_buy_quote": 6888.63691}, {"ts": 1769699100000, "open": 0.2644, "high": 0.2652, "low": 0.264, "close": 0.2643, "volume": 14082.6, "quote_volume": 3726.27217, "trades": 34, "taker_buy_volume": 7509.2, "taker_buy_quote": 1987.8427}, {"ts": 1769699160000, "open": 0.2644, "high": 0.2649, "low": 0.2638, "close": 0.2649, "volume": 5705.6, "quote_volume": 1508.2446, "trades": 18, "taker_buy_volume": 3817.6, "taker_buy_quote": 1009.31484}, {"ts": 1769699220000, "open": 0.2646, "high": 0.2648, "low": 0.2638, "close": 0.2643, "volume": 30799.2, "quote_volume": 8135.0188, "trades": 46, "taker_buy_volume": 26122.0, "taker_buy_quote": 6899.20566}, {"ts": 1769699280000, "open": 0.2646, "high": 0.2656, "low": 0.2646, "close": 0.2656, "volume": 1609.1, "quote_volume": 426.60553, "trades": 7, "taker_buy_volume": 969.6, "taker_buy_quote": 256.98121}, {"ts": 1769699340000, "open": 0.2651, "high": 0.2651, "low": 0.2634, "close": 0.264, "volume": 27294.9, "quote_volume": 7206.67372, "trades": 63, "taker_buy_volume": 7113.2, "taker_buy_quote": 1878.09689}, {"ts": 1769699400000, "open": 0.2638, "high": 0.2646, "low": 0.2615, "close": 0.2618, "volume": 108963.7, "quote_volume": 28589.53391, "trades": 229, "taker_buy_volume": 40150.9, "taker_buy_quote": 10540.02398}, {"ts": 1769699460000, "open": 0.2618, "high": 0.2627, "low": 0.2613, "close": 0.2618, "volume": 24058.3, "quote_volume": 6299.68346, "trades": 76, "taker_buy_volume": 21040.3, "taker_buy_quote": 5508.85165}, {"ts": 1769699520000, "open": 0.262, "high": 0.2621, "low": 0.2571, "close": 0.2594, "volume": 232870.0, "quote_volume": 60266.93476, "trades": 481, "taker_buy_volume": 115821.9, "taker_buy_quote": 30006.66083}, {"ts": 1769699580000, "open": 0.2598, "high": 0.261, "low": 0.2596, "close": 0.2598, "volume": 44908.7, "quote_volume": 11689.80198, "trades": 90, "taker_buy_volume": 19745.6, "taker_buy_quote": 5145.27774}, {"ts": 1769699640000, "open": 0.2597, "high": 0.2599, "low": 0.2583, "close": 0.2588, "volume": 34589.9, "quote_volume": 8960.12795, "trades": 86, "taker_buy_volume": 17408.7, "taker_buy_quote": 4511.40201}, {"ts": 1769699700000, "open": 0.2588, "high": 0.2607, "low": 0.2584, "close": 0.2598, "volume": 19523.1, "quote_volume": 5065.37752, "trades": 47, "taker_buy_volume": 14429.2, "taker_buy_quote": 3743.40303}, {"ts": 1769699760000, "open": 0.2593, "high": 0.2598, "low": 0.2582, "close": 0.259, "volume": 27131.8, "quote_volume": 7030.77851, "trades": 67, "taker_buy_volume": 16871.7, "taker_buy_quote": 4372.34801}, {"ts": 1769699820000, "open": 0.2591, "high": 0.2591, "low": 0.2574, "close": 0.2577, "volume": 37206.8, "quote_volume": 9602.1275, "trades": 71, "taker_buy_volume": 14667.6, "taker_buy_quote": 3785.6822}, {"ts": 1769699880000, "open": 0.2579, "high": 0.2607, "low": 0.2574, "close": 0.2599, "volume": 30451.7, "quote_volume": 7879.87134, "trades": 74, "taker_buy_volume": 13574.3, "taker_buy_quote": 3512.35593}, {"ts": 1769699940000, "open": 0.2603, "high": 0.2619, "low": 0.2603, "close": 0.2619, "volume": 13156.7, "quote_volume": 3434.71381, "trades": 32, "taker_buy_volume": 9303.7, "taker_buy_quote": 2428.2179}, {"ts": 1769700000000, "open": 0.2616, "high": 0.2637, "low": 0.2613, "close": 0.2635, "volume": 57196.6, "quote_volume": 15030.19021, "trades": 45, "taker_buy_volume": 14918.3, "taker_buy_quote": 3909.18305}, {"ts": 1769700060000, "open": 0.263, "high": 0.2641, "low": 0.263, "close": 0.2636, "volume": 15469.8, "quote_volume": 4077.06565, "trades": 36, "taker_buy_volume": 7674.5, "taker_buy_quote": 2021.74253}, {"ts": 1769700120000, "open": 0.2628, "high": 0.2634, "low": 0.2623, "close": 0.2634, "volume": 31310.8, "quote_volume": 8235.50813, "trades": 28, "taker_buy_volume": 29781.2, "taker_buy_quote": 7833.6333}, {"ts": 1769700180000, "open": 0.2638, "high": 0.2644, "low": 0.2638, "close": 0.264, "volume": 10102.3, "quote_volume": 2669.15014, "trades": 16, "taker_buy_volume": 6941.6, "taker_buy_quote": 1833.97269}, {"ts": 1769700240000, "open": 0.264, "high": 0.2648, "low": 0.264, "close": 0.2648, "volume": 10230.4, "quote_volume": 2706.61201, "trades": 24, "taker_buy_volume": 5688.6, "taker_buy_quote": 1505.1435}, {"ts": 1769700300000, "open": 0.2648, "high": 0.2649, "low": 0.2635, "close": 0.2639, "volume": 5752.1, "quote_volume": 1518.36272, "trades": 14, "taker_buy_volume": 4091.6, "taker_buy_quote": 1079.9973}, {"ts": 1769700360000, "open": 0.2648, "high": 0.2653, "low": 0.2645, "close": 0.2646, "volume": 15136.6, "quote_volume": 4009.44129, "trades": 37, "taker_buy_volume": 3967.0, "taker_buy_quote": 1050.30493}, {"ts": 1769700420000, "open": 0.2647, "high": 0.265, "low": 0.2644, "close": 0.2645, "volume": 5380.8, "quote_volume": 1424.63741, "trades": 9, "taker_buy_volume": 1485.2, "taker_buy_quote": 392.90341}, {"ts": 1769700480000, "open": 0.2641, "high": 0.2644, "low": 0.2637, "close": 0.2644, "volume": 6926.3, "quote_volume": 1829.68849, "trades": 26, "taker_buy_volume": 3608.9, "taker_buy_quote": 953.66528}, {"ts": 1769700540000, "open": 0.264, "high": 0.2647, "low": 0.2637, "close": 0.2647, "volume": 33489.2, "quote_volume": 8856.39335, "trades": 33, "taker_buy_volume": 32004.4, "taker_buy_quote": 8464.35479}, {"ts": 1769700600000, "open": 0.2648, "high": 0.2653, "low": 0.2646, "close": 0.2646, "volume": 12151.0, "quote_volume": 3218.45647, "trades": 40, "taker_buy_volume": 2755.0, "taker_buy_quote": 730.01549}, {"ts": 1769700660000, "open": 0.265, "high": 0.2657, "low": 0.2647, "close": 0.2649, "volume": 38361.5, "quote_volume": 10176.14398, "trades": 97, "taker_buy_volume": 21001.1, "taker_buy_quote": 5572.19492}, {"ts": 1769700720000, "open": 0.2651, "high": 0.267, "low": 0.2628, "close": 0.2632, "volume": 134753.9, "quote_volume": 35751.4445, "trades": 337, "taker_buy_volume": 40154.1, "taker_buy_quote": 10647.55911}, {"ts": 1769700780000, "open": 0.2631, "high": 0.2632, "low": 0.2619, "close": 0.2625, "volume": 52851.0, "quote_volume": 13859.14349, "trades": 55, "taker_buy_volume": 34006.6, "taker_buy_quote": 8912.30574}, {"ts": 1769700840000, "open": 0.2626, "high": 0.2642, "low": 0.2626, "close": 0.2642, "volume": 7620.2, "quote_volume": 2008.53104, "trades": 22, "taker_buy_volume": 6964.3, "taker_buy_quote": 1835.43903}, {"ts": 1769700900000, "open": 0.2641, "high": 0.2647, "low": 0.2641, "close": 0.2647, "volume": 10037.1, "quote_volume": 2652.53776, "trades": 29, "taker_buy_volume": 5873.8, "taker_buy_quote": 1552.73246}, {"ts": 1769700960000, "open": 0.2644, "high": 0.2649, "low": 0.2644, "close": 0.2648, "volume": 5624.9, "quote_volume": 1488.7162, "trades": 19, "taker_buy_volume": 4974.1, "taker_buy_quote": 1316.55468}, {"ts": 1769701020000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 6062.8, "quote_volume": 1607.56033, "trades": 14, "taker_buy_volume": 6062.8, "taker_buy_quote": 1607.56033}, {"ts": 1769701080000, "open": 0.2651, "high": 0.2652, "low": 0.2645, "close": 0.265, "volume": 4994.2, "quote_volume": 1322.50037, "trades": 14, "taker_buy_volume": 2979.9, "taker_buy_quote": 789.09112}, {"ts": 1769701140000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2648, "volume": 1376.5, "quote_volume": 364.54485, "trades": 5, "taker_buy_volume": 926.5, "taker_buy_quote": 245.38485}, {"ts": 1769701200000, "open": 0.2647, "high": 0.2647, "low": 0.2634, "close": 0.2635, "volume": 12181.7, "quote_volume": 3218.33824, "trades": 28, "taker_buy_volume": 7807.2, "taker_buy_quote": 2062.83718}, {"ts": 1769701260000, "open": 0.2635, "high": 0.2637, "low": 0.2628, "close": 0.2634, "volume": 23545.0, "quote_volume": 6199.45106, "trades": 48, "taker_buy_volume": 9673.7, "taker_buy_quote": 2546.37371}, {"ts": 1769701320000, "open": 0.2637, "high": 0.2637, "low": 0.2629, "close": 0.2632, "volume": 9581.7, "quote_volume": 2522.21092, "trades": 25, "taker_buy_volume": 4394.6, "taker_buy_quote": 1157.09193}, {"ts": 1769701380000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 1147.2, "quote_volume": 301.74288, "trades": 3, "taker_buy_volume": 292.8, "taker_buy_quote": 77.03568}, {"ts": 1769701440000, "open": 0.263, "high": 0.2638, "low": 0.2628, "close": 0.2632, "volume": 9626.2, "quote_volume": 2533.6108, "trades": 24, "taker_buy_volume": 4731.8, "taker_buy_quote": 1245.68357}, {"ts": 1769701500000, "open": 0.2632, "high": 0.2635, "low": 0.2629, "close": 0.2633, "volume": 3781.9, "quote_volume": 995.38788, "trades": 16, "taker_buy_volume": 1297.2, "taker_buy_quote": 341.35024}, {"ts": 1769701560000, "open": 0.2636, "high": 0.2646, "low": 0.2634, "close": 0.2643, "volume": 8998.8, "quote_volume": 2373.96551, "trades": 22, "taker_buy_volume": 3621.7, "taker_buy_quote": 956.12196}, {"ts": 1769701620000, "open": 0.2645, "high": 0.2646, "low": 0.264, "close": 0.2642, "volume": 4955.2, "quote_volume": 1309.15038, "trades": 21, "taker_buy_volume": 454.7, "taker_buy_quote": 120.13004}, {"ts": 1769701680000, "open": 0.2643, "high": 0.2643, "low": 0.2637, "close": 0.2638, "volume": 2836.1, "quote_volume": 748.29078, "trades": 13, "taker_buy_volume": 2423.6, "taker_buy_quote": 639.42368}, {"ts": 1769701740000, "open": 0.2636, "high": 0.2637, "low": 0.2631, "close": 0.2635, "volume": 48438.5, "quote_volume": 12751.5491, "trades": 60, "taker_buy_volume": 21761.2, "taker_buy_quote": 5728.6882}, {"ts": 1769701800000, "open": 0.2633, "high": 0.2637, "low": 0.2631, "close": 0.2635, "volume": 55928.1, "quote_volume": 14716.80693, "trades": 35, "taker_buy_volume": 53660.4, "taker_buy_quote": 14119.88139}, {"ts": 1769701860000, "open": 0.2632, "high": 0.2635, "low": 0.2626, "close": 0.2635, "volume": 30926.6, "quote_volume": 8143.96521, "trades": 56, "taker_buy_volume": 25655.7, "taker_buy_quote": 6757.9193}, {"ts": 1769701920000, "open": 0.2632, "high": 0.2645, "low": 0.2632, "close": 0.2641, "volume": 75058.5, "quote_volume": 19782.84849, "trades": 73, "taker_buy_volume": 70749.9, "taker_buy_quote": 18646.47509}, {"ts": 1769701980000, "open": 0.2639, "high": 0.264, "low": 0.2623, "close": 0.2624, "volume": 17698.2, "quote_volume": 4654.64511, "trades": 41, "taker_buy_volume": 4455.6, "taker_buy_quote": 1173.04108}, {"ts": 1769702040000, "open": 0.2624, "high": 0.2636, "low": 0.262, "close": 0.2636, "volume": 83693.0, "quote_volume": 21993.82413, "trades": 59, "taker_buy_volume": 65526.3, "taker_buy_quote": 17221.0235}, {"ts": 1769702100000, "open": 0.2638, "high": 0.2647, "low": 0.2638, "close": 0.2647, "volume": 1971.9, "quote_volume": 521.06565, "trades": 8, "taker_buy_volume": 1476.0, "taker_buy_quote": 390.09846}, {"ts": 1769702160000, "open": 0.2649, "high": 0.2654, "low": 0.2649, "close": 0.2652, "volume": 6733.7, "quote_volume": 1785.54412, "trades": 17, "taker_buy_volume": 4674.1, "taker_buy_quote": 1239.2522}, {"ts": 1769702220000, "open": 0.2651, "high": 0.2657, "low": 0.2651, "close": 0.2655, "volume": 4911.0, "quote_volume": 1304.26334, "trades": 17, "taker_buy_volume": 3798.7, "taker_buy_quote": 1008.82078}, {"ts": 1769702280000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 1036.1, "quote_volume": 275.18816, "trades": 2, "taker_buy_volume": 1036.1, "taker_buy_quote": 275.18816}, {"ts": 1769702340000, "open": 0.2652, "high": 0.2659, "low": 0.2652, "close": 0.2659, "volume": 2335.2, "quote_volume": 619.65023, "trades": 8, "taker_buy_volume": 1446.6, "taker_buy_quote": 383.81011}, {"ts": 1769702400000, "open": 0.2659, "high": 0.2659, "low": 0.2649, "close": 0.2652, "volume": 22054.1, "quote_volume": 5852.53454, "trades": 66, "taker_buy_volume": 7192.7, "taker_buy_quote": 1908.04142}, {"ts": 1769702460000, "open": 0.2652, "high": 0.2652, "low": 0.2644, "close": 0.2646, "volume": 8064.0, "quote_volume": 2134.62773, "trades": 21, "taker_buy_volume": 6876.6, "taker_buy_quote": 1820.41719}, {"ts": 1769702520000, "open": 0.2645, "high": 0.2646, "low": 0.264, "close": 0.2641, "volume": 17107.5, "quote_volume": 4517.82183, "trades": 30, "taker_buy_volume": 4282.5, "taker_buy_quote": 1131.34089}, {"ts": 1769702580000, "open": 0.2643, "high": 0.2648, "low": 0.2643, "close": 0.2644, "volume": 6944.9, "quote_volume": 1836.34073, "trades": 20, "taker_buy_volume": 4358.4, "taker_buy_quote": 1152.39025}, {"ts": 1769702640000, "open": 0.2655, "high": 0.2656, "low": 0.2645, "close": 0.2646, "volume": 5818.7, "quote_volume": 1543.16576, "trades": 24, "taker_buy_volume": 618.7, "taker_buy_quote": 163.86332}, {"ts": 1769702700000, "open": 0.2642, "high": 0.2646, "low": 0.263, "close": 0.2639, "volume": 50332.3, "quote_volume": 13272.0473, "trades": 92, "taker_buy_volume": 12820.2, "taker_buy_quote": 3382.45495}, {"ts": 1769702760000, "open": 0.2639, "high": 0.2639, "low": 0.2633, "close": 0.2634, "volume": 2551.6, "quote_volume": 672.16872, "trades": 8, "taker_buy_volume": 2551.6, "taker_buy_quote": 672.16872}, {"ts": 1769702820000, "open": 0.2632, "high": 0.2633, "low": 0.2623, "close": 0.2623, "volume": 1686.3, "quote_volume": 442.7888, "trades": 9, "taker_buy_volume": 732.1, "taker_buy_quote": 192.42453}, {"ts": 1769702880000, "open": 0.2624, "high": 0.2644, "low": 0.2624, "close": 0.2644, "volume": 17074.1, "quote_volume": 4489.9878, "trades": 38, "taker_buy_volume": 13193.1, "taker_buy_quote": 3469.47529}, {"ts": 1769702940000, "open": 0.2641, "high": 0.2641, "low": 0.2637, "close": 0.2637, "volume": 1834.8, "quote_volume": 484.23757, "trades": 7, "taker_buy_volume": 235.1, "taker_buy_quote": 62.04127}, {"ts": 1769703000000, "open": 0.2636, "high": 0.2642, "low": 0.2631, "close": 0.2642, "volume": 3393.8, "quote_volume": 895.77677, "trades": 11, "taker_buy_volume": 1925.6, "taker_buy_quote": 508.22705}, {"ts": 1769703060000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 260.8, "quote_volume": 68.85798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703120000, "open": 0.2648, "high": 0.2648, "low": 0.2644, "close": 0.2644, "volume": 2769.6, "quote_volume": 732.94824, "trades": 13, "taker_buy_volume": 629.8, "taker_buy_quote": 166.64551}, {"ts": 1769703180000, "open": 0.2643, "high": 0.2645, "low": 0.2639, "close": 0.2639, "volume": 2085.2, "quote_volume": 550.91617, "trades": 7, "taker_buy_volume": 404.3, "taker_buy_quote": 106.81573}, {"ts": 1769703240000, "open": 0.2639, "high": 0.2643, "low": 0.2628, "close": 0.2634, "volume": 53962.8, "quote_volume": 14214.15575, "trades": 80, "taker_buy_volume": 18445.0, "taker_buy_quote": 4859.90161}, {"ts": 1769703300000, "open": 0.2634, "high": 0.2643, "low": 0.2634, "close": 0.2643, "volume": 3091.3, "quote_volume": 816.2341, "trades": 5, "taker_buy_volume": 3091.3, "taker_buy_quote": 816.2341}, {"ts": 1769703360000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 318.6, "quote_volume": 84.04668, "trades": 2, "taker_buy_volume": 318.6, "taker_buy_quote": 84.04668}, {"ts": 1769703420000, "open": 0.2638, "high": 0.2638, "low": 0.2632, "close": 0.2632, "volume": 1237.4, "quote_volume": 326.04564, "trades": 4, "taker_buy_volume": 754.4, "taker_buy_quote": 198.63024}, {"ts": 1769703480000, "open": 0.2636, "high": 0.2642, "low": 0.2634, "close": 0.2642, "volume": 3630.0, "quote_volume": 957.6976, "trades": 9, "taker_buy_volume": 3043.7, "taker_buy_quote": 803.26618}, {"ts": 1769703540000, "open": 0.2643, "high": 0.2643, "low": 0.2637, "close": 0.2637, "volume": 1760.9, "quote_volume": 464.61495, "trades": 7, "taker_buy_volume": 516.6, "taker_buy_quote": 136.31406}, {"ts": 1769703600000, "open": 0.2637, "high": 0.2643, "low": 0.2637, "close": 0.2643, "volume": 1887.7, "quote_volume": 497.92527, "trades": 3, "taker_buy_volume": 1780.9, "taker_buy_quote": 469.71939}, {"ts": 1769703660000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 1660.0, "quote_volume": 439.14122, "trades": 5, "taker_buy_volume": 760.0, "taker_buy_quote": 201.00122}, {"ts": 1769703720000, "open": 0.2643, "high": 0.2643, "low": 0.2636, "close": 0.2636, "volume": 2014.5, "quote_volume": 532.32114, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703780000, "open": 0.2628, "high": 0.2632, "low": 0.2628, "close": 0.2632, "volume": 337.8, "quote_volume": 88.85199, "trades": 4, "taker_buy_volume": 297.6, "taker_buy_quote": 78.28743}, {"ts": 1769703840000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 605.3, "quote_volume": 159.13337, "trades": 2, "taker_buy_volume": 569.7, "taker_buy_quote": 149.77413}, {"ts": 1769703900000, "open": 0.2629, "high": 0.2629, "low": 0.2622, "close": 0.2623, "volume": 718.7, "quote_volume": 188.61377, "trades": 5, "taker_buy_volume": 598.5, "taker_buy_quote": 157.08937}, {"ts": 1769703960000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2627, "volume": 945.4, "quote_volume": 248.16428, "trades": 5, "taker_buy_volume": 926.3, "taker_buy_quote": 243.15435}, {"ts": 1769704020000, "open": 0.2628, "high": 0.2632, "low": 0.2628, "close": 0.2632, "volume": 3606.4, "quote_volume": 948.52094, "trades": 10, "taker_buy_volume": 2967.0, "taker_buy_quote": 780.2948}, {"ts": 1769704080000, "open": 0.2629, "high": 0.2638, "low": 0.2629, "close": 0.2637, "volume": 6967.1, "quote_volume": 1835.2938, "trades": 16, "taker_buy_volume": 6426.6, "taker_buy_quote": 1692.79283}, {"ts": 1769704140000, "open": 0.2638, "high": 0.2641, "low": 0.2638, "close": 0.2641, "volume": 2278.9, "quote_volume": 601.46646, "trades": 8, "taker_buy_volume": 1796.2, "taker_buy_quote": 474.1193}, {"ts": 1769704200000, "open": 0.264, "high": 0.2645, "low": 0.264, "close": 0.2645, "volume": 4048.1, "quote_volume": 1069.55347, "trades": 12, "taker_buy_volume": 2863.4, "taker_buy_quote": 756.52783}, {"ts": 1769704260000, "open": 0.2643, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 3737.7, "quote_volume": 987.381, "trades": 11, "taker_buy_volume": 715.2, "taker_buy_quote": 188.86436}, {"ts": 1769704320000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 353.2, "quote_volume": 93.31544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704380000, "open": 0.264, "high": 0.2645, "low": 0.2638, "close": 0.2638, "volume": 5344.1, "quote_volume": 1412.19782, "trades": 13, "taker_buy_volume": 1906.4, "taker_buy_quote": 503.61929}, {"ts": 1769704440000, "open": 0.2635, "high": 0.2637, "low": 0.2626, "close": 0.2636, "volume": 12080.7, "quote_volume": 3179.96984, "trades": 48, "taker_buy_volume": 4968.2, "taker_buy_quote": 1307.52651}, {"ts": 1769704500000, "open": 0.2636, "high": 0.2638, "low": 0.2634, "close": 0.2634, "volume": 6177.5, "quote_volume": 1628.19326, "trades": 24, "taker_buy_volume": 2032.6, "taker_buy_quote": 536.19988}, {"ts": 1769704560000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 195.4, "quote_volume": 51.45926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704620000, "open": 0.2632, "high": 0.2637, "low": 0.2632, "close": 0.2634, "volume": 2322.4, "quote_volume": 612.01067, "trades": 15, "taker_buy_volume": 2133.4, "taker_buy_quote": 562.22807}, {"ts": 1769704680000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 450.0, "quote_volume": 118.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704740000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704800000, "open": 0.2635, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 4666.0, "quote_volume": 1229.12629, "trades": 14, "taker_buy_volume": 1841.0, "taker_buy_quote": 485.03717}, {"ts": 1769704860000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 216.7, "quote_volume": 57.03544, "trades": 1, "taker_buy_volume": 216.7, "taker_buy_quote": 57.03544}, {"ts": 1769704920000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 1076.1, "quote_volume": 283.29213, "trades": 3, "taker_buy_volume": 626.1, "taker_buy_quote": 164.80713}, {"ts": 1769704980000, "open": 0.2636, "high": 0.2637, "low": 0.2632, "close": 0.2632, "volume": 6668.7, "quote_volume": 1756.5986, "trades": 11, "taker_buy_volume": 1006.4, "taker_buy_quote": 265.28704}, {"ts": 1769705040000, "open": 0.2635, "high": 0.2637, "low": 0.2625, "close": 0.2625, "volume": 24372.2, "quote_volume": 6415.9644, "trades": 21, "taker_buy_volume": 3542.8, "taker_buy_quote": 934.05586}, {"ts": 1769705100000, "open": 0.2626, "high": 0.2631, "low": 0.2626, "close": 0.2629, "volume": 7445.9, "quote_volume": 1957.09531, "trades": 21, "taker_buy_volume": 4855.0, "taker_buy_quote": 1276.25962}, {"ts": 1769705160000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 307.0, "quote_volume": 80.7717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705220000, "open": 0.2633, "high": 0.2641, "low": 0.2633, "close": 0.2639, "volume": 49467.2, "quote_volume": 13050.10481, "trades": 24, "taker_buy_volume": 45175.0, "taker_buy_quote": 11917.32676}, {"ts": 1769705280000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 647.4, "quote_volume": 170.71938, "trades": 1, "taker_buy_volume": 647.4, "taker_buy_quote": 170.71938}, {"ts": 1769705340000, "open": 0.2635, "high": 0.2637, "low": 0.2635, "close": 0.2636, "volume": 2893.5, "quote_volume": 762.77958, "trades": 9, "taker_buy_volume": 21.0, "taker_buy_quote": 5.5335}, {"ts": 1769705400000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 1713.5, "quote_volume": 451.53472, "trades": 7, "taker_buy_volume": 866.1, "taker_buy_quote": 228.21735}, {"ts": 1769705460000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.2639, "volume": 2252.3, "quote_volume": 594.18969, "trades": 7, "taker_buy_volume": 1037.1, "taker_buy_quote": 273.49442}, {"ts": 1769705520000, "open": 0.2636, "high": 0.2636, "low": 0.2631, "close": 0.2631, "volume": 2105.4, "quote_volume": 554.34869, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705580000, "open": 0.2629, "high": 0.2629, "low": 0.2624, "close": 0.2628, "volume": 14302.2, "quote_volume": 3754.63716, "trades": 19, "taker_buy_volume": 9792.0, "taker_buy_quote": 2570.58977}, {"ts": 1769705640000, "open": 0.2628, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 195.6, "quote_volume": 51.43112, "trades": 3, "taker_buy_volume": 114.6, "taker_buy_quote": 30.14432}, {"ts": 1769705700000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 487.1, "quote_volume": 128.47366, "trades": 5, "taker_buy_volume": 19.9, "taker_buy_quote": 5.24962}, {"ts": 1769705760000, "open": 0.2636, "high": 0.2642, "low": 0.2636, "close": 0.2642, "volume": 466.3, "quote_volume": 123.12476, "trades": 4, "taker_buy_volume": 354.7, "taker_buy_quote": 93.707}, {"ts": 1769705820000, "open": 0.2642, "high": 0.2642, "low": 0.2637, "close": 0.2638, "volume": 1767.8, "quote_volume": 466.54324, "trades": 7, "taker_buy_volume": 454.0, "taker_buy_quote": 119.7652}, {"ts": 1769705880000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 1031.0, "quote_volume": 272.16609, "trades": 3, "taker_buy_volume": 426.2, "taker_buy_quote": 112.5168}, {"ts": 1769705940000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 1925.9, "quote_volume": 509.17892, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706000000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 1631.2, "quote_volume": 431.75598, "trades": 7, "taker_buy_volume": 776.4, "taker_buy_quote": 205.51308}, {"ts": 1769706060000, "open": 0.2649, "high": 0.2651, "low": 0.2648, "close": 0.2651, "volume": 5990.8, "quote_volume": 1586.96483, "trades": 17, "taker_buy_volume": 2742.1, "taker_buy_quote": 726.51936}, {"ts": 1769706120000, "open": 0.2651, "high": 0.266, "low": 0.2651, "close": 0.2659, "volume": 27038.8, "quote_volume": 7184.10319, "trades": 60, "taker_buy_volume": 8891.0, "taker_buy_quote": 2362.39025}, {"ts": 1769706180000, "open": 0.266, "high": 0.266, "low": 0.2651, "close": 0.2651, "volume": 4085.6, "quote_volume": 1084.24874, "trades": 12, "taker_buy_volume": 293.1, "taker_buy_quote": 77.76441}, {"ts": 1769706240000, "open": 0.2649, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 1798.4, "quote_volume": 476.12124, "trades": 11, "taker_buy_volume": 676.2, "taker_buy_quote": 178.92252}, {"ts": 1769706300000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1363.5, "quote_volume": 361.3275, "trades": 7, "taker_buy_volume": 319.4, "taker_buy_quote": 84.641}, {"ts": 1769706360000, "open": 0.265, "high": 0.2655, "low": 0.265, "close": 0.2654, "volume": 3412.5, "quote_volume": 905.63366, "trades": 11, "taker_buy_volume": 2641.1, "taker_buy_quote": 700.9155}, {"ts": 1769706420000, "open": 0.2656, "high": 0.2659, "low": 0.2655, "close": 0.2655, "volume": 2548.9, "quote_volume": 677.38306, "trades": 10, "taker_buy_volume": 147.4, "taker_buy_quote": 39.14944}, {"ts": 1769706480000, "open": 0.2658, "high": 0.2658, "low": 0.2655, "close": 0.2655, "volume": 544.2, "quote_volume": 144.55371, "trades": 3, "taker_buy_volume": 273.0, "taker_buy_quote": 72.52299}, {"ts": 1769706540000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 965.8, "quote_volume": 256.4199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706600000, "open": 0.2656, "high": 0.2661, "low": 0.2656, "close": 0.2661, "volume": 3071.1, "quote_volume": 816.70733, "trades": 18, "taker_buy_volume": 2288.9, "taker_buy_quote": 608.68776}, {"ts": 1769706660000, "open": 0.266, "high": 0.2661, "low": 0.2656, "close": 0.2657, "volume": 3926.3, "quote_volume": 1043.84131, "trades": 16, "taker_buy_volume": 1786.4, "taker_buy_quote": 474.77464}, {"ts": 1769706720000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 450.0, "quote_volume": 119.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706780000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 125.3, "quote_volume": 33.25462, "trades": 1, "taker_buy_volume": 125.3, "taker_buy_quote": 33.25462}, {"ts": 1769706840000, "open": 0.2657, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 1514.1, "quote_volume": 402.02785, "trades": 4, "taker_buy_volume": 171.5, "taker_buy_quote": 45.56755}, {"ts": 1769706900000, "open": 0.2655, "high": 0.2666, "low": 0.2655, "close": 0.266, "volume": 41741.0, "quote_volume": 11111.39609, "trades": 26, "taker_buy_volume": 37259.3, "taker_buy_quote": 9917.98529}, {"ts": 1769706960000, "open": 0.2654, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 358.2, "quote_volume": 95.03074, "trades": 3, "taker_buy_volume": 177.7, "taker_buy_quote": 47.12604}, {"ts": 1769707020000, "open": 0.2652, "high": 0.266, "low": 0.2651, "close": 0.266, "volume": 3810.0, "quote_volume": 1011.02454, "trades": 13, "taker_buy_volume": 2613.4, "taker_buy_quote": 693.78439}, {"ts": 1769707080000, "open": 0.2659, "high": 0.2667, "low": 0.2659, "close": 0.2662, "volume": 10439.6, "quote_volume": 2778.42314, "trades": 21, "taker_buy_volume": 706.8, "taker_buy_quote": 188.24519}, {"ts": 1769707140000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 243.0, "quote_volume": 64.7595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707200000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2666, "volume": 561.3, "quote_volume": 149.62466, "trades": 3, "taker_buy_volume": 147.6, "taker_buy_quote": 39.36492}, {"ts": 1769707260000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 344.8, "quote_volume": 91.90118, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 31.93868}, {"ts": 1769707320000, "open": 0.2661, "high": 0.2661, "low": 0.2651, "close": 0.2651, "volume": 4193.3, "quote_volume": 1113.33597, "trades": 13, "taker_buy_volume": 500.2, "taker_buy_quote": 132.73942}, {"ts": 1769707380000, "open": 0.2649, "high": 0.2655, "low": 0.2649, "close": 0.2655, "volume": 278.2, "quote_volume": 73.77516, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 31.88655}, {"ts": 1769707440000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 2317.5, "quote_volume": 614.53769, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707500000, "open": 0.2651, "high": 0.2651, "low": 0.2644, "close": 0.2645, "volume": 36929.8, "quote_volume": 9770.90611, "trades": 40, "taker_buy_volume": 5104.4, "taker_buy_quote": 1350.40417}, {"ts": 1769707560000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 598.4, "quote_volume": 158.3109, "trades": 2, "taker_buy_volume": 598.4, "taker_buy_quote": 158.3109}, {"ts": 1769707620000, "open": 0.2644, "high": 0.2647, "low": 0.2644, "close": 0.2647, "volume": 286.1, "quote_volume": 75.67919, "trades": 2, "taker_buy_volume": 286.1, "taker_buy_quote": 75.67919}, {"ts": 1769707680000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 1354.5, "quote_volume": 359.04673, "trades": 6, "taker_buy_volume": 132.1, "taker_buy_quote": 35.01971}, {"ts": 1769707740000, "open": 0.2649, "high": 0.2649, "low": 0.2643, "close": 0.2643, "volume": 1086.1, "quote_volume": 287.42271, "trades": 4, "taker_buy_volume": 328.5, "taker_buy_quote": 86.91675}, {"ts": 1769707800000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 322.4, "quote_volume": 85.32914, "trades": 3, "taker_buy_volume": 322.4, "taker_buy_quote": 85.32914}, {"ts": 1769707860000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 160.1, "quote_volume": 42.41049, "trades": 1, "taker_buy_volume": 160.1, "taker_buy_quote": 42.41049}, {"ts": 1769707920000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 529.8, "quote_volume": 140.4854, "trades": 3, "taker_buy_volume": 151.8, "taker_buy_quote": 40.27254}, {"ts": 1769707980000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 1749.6, "quote_volume": 463.85441, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708040000, "open": 0.2649, "high": 0.2651, "low": 0.2649, "close": 0.2651, "volume": 2798.1, "quote_volume": 741.36597, "trades": 12, "taker_buy_volume": 1860.3, "taker_buy_quote": 492.94275}, {"ts": 1769708100000, "open": 0.2655, "high": 0.2656, "low": 0.2653, "close": 0.2653, "volume": 2305.0, "quote_volume": 611.96299, "trades": 13, "taker_buy_volume": 1067.9, "taker_buy_quote": 283.58924}, {"ts": 1769708160000, "open": 0.2652, "high": 0.2652, "low": 0.2647, "close": 0.2647, "volume": 4485.1, "quote_volume": 1188.16452, "trades": 19, "taker_buy_volume": 769.0, "taker_buy_quote": 203.75039}, {"ts": 1769708220000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 767.2, "quote_volume": 203.00112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708280000, "open": 0.2648, "high": 0.2651, "low": 0.2645, "close": 0.2645, "volume": 4172.3, "quote_volume": 1105.39874, "trades": 14, "taker_buy_volume": 1836.7, "taker_buy_quote": 486.58684}, {"ts": 1769708340000, "open": 0.2643, "high": 0.2643, "low": 0.2638, "close": 0.2639, "volume": 546.2, "quote_volume": 144.22927, "trades": 6, "taker_buy_volume": 37.9, "taker_buy_quote": 10.00181}, {"ts": 1769708400000, "open": 0.2637, "high": 0.2637, "low": 0.2635, "close": 0.2635, "volume": 7684.7, "quote_volume": 2026.32039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708460000, "open": 0.2635, "high": 0.2639, "low": 0.2635, "close": 0.2639, "volume": 2867.7, "quote_volume": 756.20529, "trades": 4, "taker_buy_volume": 2867.7, "taker_buy_quote": 756.20529}, {"ts": 1769708520000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 948.1, "quote_volume": 250.44302, "trades": 6, "taker_buy_volume": 948.1, "taker_buy_quote": 250.44302}, {"ts": 1769708580000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708640000, "open": 0.2642, "high": 0.2645, "low": 0.2642, "close": 0.2644, "volume": 1082.2, "quote_volume": 286.14958, "trades": 6, "taker_buy_volume": 654.3, "taker_buy_quote": 173.01282}, {"ts": 1769708700000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 63.1, "quote_volume": 16.68364, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 16.68364}, {"ts": 1769708760000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708820000, "open": 0.2644, "high": 0.2646, "low": 0.2642, "close": 0.2645, "volume": 9317.5, "quote_volume": 2463.62443, "trades": 16, "taker_buy_volume": 7694.6, "taker_buy_quote": 2034.59895}, {"ts": 1769708880000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 717.7, "quote_volume": 189.92165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708940000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709000000, "open": 0.2647, "high": 0.2649, "low": 0.2639, "close": 0.2639, "volume": 6215.9, "quote_volume": 1644.37246, "trades": 17, "taker_buy_volume": 3281.1, "taker_buy_quote": 868.51987}, {"ts": 1769709060000, "open": 0.2643, "high": 0.2643, "low": 0.264, "close": 0.264, "volume": 2247.6, "quote_volume": 593.57292, "trades": 10, "taker_buy_volume": 120.8, "taker_buy_quote": 31.92744}, {"ts": 1769709120000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 553.1, "quote_volume": 146.12902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709180000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 529.3, "quote_volume": 139.89399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709240000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 12052.0, "quote_volume": 3183.20958, "trades": 15, "taker_buy_volume": 1540.5, "taker_buy_quote": 407.0001}, {"ts": 1769709300000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 3506.4, "quote_volume": 926.39088, "trades": 7, "taker_buy_volume": 3506.4, "taker_buy_quote": 926.39088}, {"ts": 1769709360000, "open": 0.2644, "high": 0.2644, "low": 0.2636, "close": 0.2636, "volume": 9425.8, "quote_volume": 2488.09536, "trades": 21, "taker_buy_volume": 1305.4, "taker_buy_quote": 344.2337}, {"ts": 1769709420000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709480000, "open": 0.2637, "high": 0.2641, "low": 0.2637, "close": 0.264, "volume": 5561.2, "quote_volume": 1468.20852, "trades": 10, "taker_buy_volume": 3760.8, "taker_buy_quote": 993.06324}, {"ts": 1769709540000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 625.3, "quote_volume": 165.1747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709600000, "open": 0.2644, "high": 0.2644, "low": 0.2639, "close": 0.2639, "volume": 2805.3, "quote_volume": 741.10961, "trades": 10, "taker_buy_volume": 582.2, "taker_buy_quote": 153.75416}, {"ts": 1769709660000, "open": 0.2641, "high": 0.2643, "low": 0.2641, "close": 0.2643, "volume": 3438.9, "quote_volume": 908.64502, "trades": 12, "taker_buy_volume": 2280.0, "taker_buy_quote": 602.39275}, {"ts": 1769709720000, "open": 0.2646, "high": 0.2646, "low": 0.2639, "close": 0.2641, "volume": 2412.7, "quote_volume": 637.75095, "trades": 11, "taker_buy_volume": 1189.0, "taker_buy_quote": 314.28158}, {"ts": 1769709780000, "open": 0.264, "high": 0.2642, "low": 0.2638, "close": 0.2638, "volume": 5334.6, "quote_volume": 1407.90804, "trades": 12, "taker_buy_volume": 686.6, "taker_buy_quote": 181.35647}, {"ts": 1769709840000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 345.8, "quote_volume": 91.2912, "trades": 2, "taker_buy_volume": 345.8, "taker_buy_quote": 91.2912}, {"ts": 1769709900000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 734.3, "quote_volume": 194.29578, "trades": 2, "taker_buy_volume": 734.3, "taker_buy_quote": 194.29578}, {"ts": 1769709960000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 328.0, "quote_volume": 86.83762, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 86.83762}, {"ts": 1769710020000, "open": 0.2649, "high": 0.2653, "low": 0.2649, "close": 0.2653, "volume": 194.8, "quote_volume": 51.6657, "trades": 3, "taker_buy_volume": 194.8, "taker_buy_quote": 51.6657}, {"ts": 1769710080000, "open": 0.2651, "high": 0.2652, "low": 0.2648, "close": 0.2651, "volume": 2832.7, "quote_volume": 750.87894, "trades": 16, "taker_buy_volume": 417.8, "taker_buy_quote": 110.74542}, {"ts": 1769710140000, "open": 0.2652, "high": 0.2656, "low": 0.265, "close": 0.2655, "volume": 6953.7, "quote_volume": 1845.06545, "trades": 20, "taker_buy_volume": 3808.5, "taker_buy_quote": 1010.67357}, {"ts": 1769710200000, "open": 0.2654, "high": 0.2656, "low": 0.2652, "close": 0.2655, "volume": 2446.6, "quote_volume": 649.46931, "trades": 14, "taker_buy_volume": 514.0, "taker_buy_quote": 136.5184}, {"ts": 1769710260000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 151.9, "quote_volume": 40.32945, "trades": 1, "taker_buy_volume": 151.9, "taker_buy_quote": 40.32945}, {"ts": 1769710320000, "open": 0.2656, "high": 0.2657, "low": 0.2654, "close": 0.2657, "volume": 1365.4, "quote_volume": 362.56346, "trades": 10, "taker_buy_volume": 266.7, "taker_buy_quote": 70.86219}, {"ts": 1769710380000, "open": 0.2657, "high": 0.266, "low": 0.2653, "close": 0.2653, "volume": 3138.5, "quote_volume": 833.89005, "trades": 14, "taker_buy_volume": 770.4, "taker_buy_quote": 204.82207}, {"ts": 1769710440000, "open": 0.2653, "high": 0.2658, "low": 0.2653, "close": 0.2658, "volume": 4122.0, "quote_volume": 1095.05719, "trades": 12, "taker_buy_volume": 3893.0, "taker_buy_quote": 1034.30349}, {"ts": 1769710500000, "open": 0.2657, "high": 0.2659, "low": 0.2653, "close": 0.2653, "volume": 3258.8, "quote_volume": 865.60328, "trades": 14, "taker_buy_volume": 353.3, "taker_buy_quote": 93.94247}, {"ts": 1769710560000, "open": 0.2655, "high": 0.2656, "low": 0.2653, "close": 0.2656, "volume": 1314.3, "quote_volume": 348.86574, "trades": 8, "taker_buy_volume": 267.9, "taker_buy_quote": 71.14226}, {"ts": 1769710620000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2654, "volume": 1457.0, "quote_volume": 386.70697, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710680000, "open": 0.2654, "high": 0.2654, "low": 0.2614, "close": 0.2623, "volume": 148854.1, "quote_volume": 39184.37102, "trades": 279, "taker_buy_volume": 37801.1, "taker_buy_quote": 9937.95401}, {"ts": 1769710740000, "open": 0.2628, "high": 0.2633, "low": 0.2624, "close": 0.2632, "volume": 13195.0, "quote_volume": 3470.08899, "trades": 32, "taker_buy_volume": 10549.0, "taker_buy_quote": 2774.98703}, {"ts": 1769710800000, "open": 0.2631, "high": 0.2634, "low": 0.2622, "close": 0.2624, "volume": 26524.7, "quote_volume": 6969.71943, "trades": 40, "taker_buy_volume": 4305.0, "taker_buy_quote": 1131.1916}, {"ts": 1769710860000, "open": 0.2625, "high": 0.2626, "low": 0.2621, "close": 0.2626, "volume": 3727.3, "quote_volume": 977.84191, "trades": 9, "taker_buy_volume": 1905.1, "taker_buy_quote": 500.01607}, {"ts": 1769710920000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 393.1, "quote_volume": 103.30668, "trades": 2, "taker_buy_volume": 393.1, "taker_buy_quote": 103.30668}, {"ts": 1769710980000, "open": 0.2628, "high": 0.2635, "low": 0.2628, "close": 0.2635, "volume": 2475.0, "quote_volume": 650.77479, "trades": 9, "taker_buy_volume": 2261.5, "taker_buy_quote": 594.51754}, {"ts": 1769711040000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 1711.0, "quote_volume": 451.28431, "trades": 7, "taker_buy_volume": 854.1, "taker_buy_quote": 225.2997}, {"ts": 1769711100000, "open": 0.2639, "high": 0.2639, "low": 0.2634, "close": 0.2637, "volume": 11133.6, "quote_volume": 2936.73357, "trades": 16, "taker_buy_volume": 1312.9, "taker_buy_quote": 346.30173}, {"ts": 1769711160000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 700.8, "quote_volume": 184.43682, "trades": 3, "taker_buy_volume": 137.4, "taker_buy_quote": 36.14994}, {"ts": 1769711220000, "open": 0.2632, "high": 0.2632, "low": 0.2628, "close": 0.2628, "volume": 442.7, "quote_volume": 116.42586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711280000, "open": 0.2626, "high": 0.263, "low": 0.2626, "close": 0.263, "volume": 347.9, "quote_volume": 91.4265, "trades": 2, "taker_buy_volume": 169.9, "taker_buy_quote": 44.6837}, {"ts": 1769711340000, "open": 0.2629, "high": 0.2631, "low": 0.2628, "close": 0.2631, "volume": 3164.9, "quote_volume": 832.27707, "trades": 11, "taker_buy_volume": 2156.8, "taker_buy_quote": 567.30339}, {"ts": 1769711400000, "open": 0.2629, "high": 0.2631, "low": 0.2618, "close": 0.2618, "volume": 7640.3, "quote_volume": 2004.32393, "trades": 22, "taker_buy_volume": 869.0, "taker_buy_quote": 228.3043}, {"ts": 1769711460000, "open": 0.2617, "high": 0.2631, "low": 0.2617, "close": 0.2629, "volume": 4809.4, "quote_volume": 1262.39322, "trades": 17, "taker_buy_volume": 2727.3, "taker_buy_quote": 715.79209}, {"ts": 1769711520000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 3643.4, "quote_volume": 958.60163, "trades": 12, "taker_buy_volume": 357.3, "taker_buy_quote": 94.04136}, {"ts": 1769711580000, "open": 0.2625, "high": 0.263, "low": 0.2625, "close": 0.2628, "volume": 3243.0, "quote_volume": 852.62013, "trades": 14, "taker_buy_volume": 1005.6, "taker_buy_quote": 264.37388}, {"ts": 1769711640000, "open": 0.2627, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 4423.0, "quote_volume": 1161.50921, "trades": 18, "taker_buy_volume": 1151.8, "taker_buy_quote": 302.60304}, {"ts": 1769711700000, "open": 0.2627, "high": 0.2633, "low": 0.2623, "close": 0.2633, "volume": 5224.7, "quote_volume": 1372.30217, "trades": 32, "taker_buy_volume": 1627.2, "taker_buy_quote": 428.07403}, {"ts": 1769711760000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.263, "volume": 3017.1, "quote_volume": 793.54298, "trades": 11, "taker_buy_volume": 1936.5, "taker_buy_quote": 509.3528}, {"ts": 1769711820000, "open": 0.2632, "high": 0.2639, "low": 0.2632, "close": 0.2638, "volume": 3136.6, "quote_volume": 827.33734, "trades": 13, "taker_buy_volume": 3136.6, "taker_buy_quote": 827.33734}, {"ts": 1769711880000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 295.4, "quote_volume": 78.04468, "trades": 1, "taker_buy_volume": 295.4, "taker_buy_quote": 78.04468}, {"ts": 1769711940000, "open": 0.2645, "high": 0.2645, "low": 0.2637, "close": 0.2637, "volume": 2417.2, "quote_volume": 638.26505, "trades": 7, "taker_buy_volume": 654.2, "taker_buy_quote": 172.51254}, {"ts": 1769712000000, "open": 0.2639, "high": 0.2661, "low": 0.2639, "close": 0.2652, "volume": 29482.5, "quote_volume": 7826.38366, "trades": 61, "taker_buy_volume": 24240.4, "taker_buy_quote": 6435.11177}, {"ts": 1769712060000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 581.1, "quote_volume": 154.34016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712120000, "open": 0.2657, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 1801.5, "quote_volume": 478.53319, "trades": 6, "taker_buy_volume": 207.3, "taker_buy_quote": 55.03815}, {"ts": 1769712180000, "open": 0.2656, "high": 0.2656, "low": 0.2653, "close": 0.2654, "volume": 2870.4, "quote_volume": 761.94287, "trades": 10, "taker_buy_volume": 998.1, "taker_buy_quote": 264.83125}, {"ts": 1769712240000, "open": 0.2654, "high": 0.2656, "low": 0.2653, "close": 0.2656, "volume": 2446.1, "quote_volume": 649.16879, "trades": 9, "taker_buy_volume": 1953.1, "taker_buy_quote": 518.27049}, {"ts": 1769712300000, "open": 0.2657, "high": 0.2661, "low": 0.2657, "close": 0.2658, "volume": 2265.9, "quote_volume": 602.63677, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712360000, "open": 0.2658, "high": 0.2658, "low": 0.2653, "close": 0.2654, "volume": 1325.3, "quote_volume": 351.85345, "trades": 5, "taker_buy_volume": 448.9, "taker_buy_quote": 119.09317}, {"ts": 1769712420000, "open": 0.2655, "high": 0.2657, "low": 0.2653, "close": 0.2657, "volume": 2686.5, "quote_volume": 713.35407, "trades": 11, "taker_buy_volume": 1884.6, "taker_buy_quote": 500.565}, {"ts": 1769712480000, "open": 0.2655, "high": 0.2657, "low": 0.2654, "close": 0.2654, "volume": 2612.3, "quote_volume": 693.5753, "trades": 10, "taker_buy_volume": 1497.5, "taker_buy_quote": 397.65532}, {"ts": 1769712540000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 443.3, "quote_volume": 117.6286, "trades": 2, "taker_buy_volume": 211.1, "taker_buy_quote": 56.02594}, {"ts": 1769712600000, "open": 0.2653, "high": 0.2656, "low": 0.2652, "close": 0.2653, "volume": 3729.3, "quote_volume": 989.6217, "trades": 18, "taker_buy_volume": 1829.5, "taker_buy_quote": 485.6087}, {"ts": 1769712660000, "open": 0.2653, "high": 0.2653, "low": 0.2645, "close": 0.2647, "volume": 8853.2, "quote_volume": 2343.54103, "trades": 24, "taker_buy_volume": 3590.6, "taker_buy_quote": 950.60159}, {"ts": 1769712720000, "open": 0.2646, "high": 0.2646, "low": 0.263, "close": 0.2637, "volume": 26019.6, "quote_volume": 6865.14768, "trades": 55, "taker_buy_volume": 6018.7, "taker_buy_quote": 1587.15181}, {"ts": 1769712780000, "open": 0.2638, "high": 0.2648, "low": 0.2632, "close": 0.2638, "volume": 21880.3, "quote_volume": 5773.2361, "trades": 52, "taker_buy_volume": 4838.4, "taker_buy_quote": 1275.60036}, {"ts": 1769712840000, "open": 0.2644, "high": 0.2644, "low": 0.264, "close": 0.2643, "volume": 6424.5, "quote_volume": 1697.11978, "trades": 18, "taker_buy_volume": 3631.8, "taker_buy_quote": 959.22071}, {"ts": 1769712900000, "open": 0.264, "high": 0.2645, "low": 0.264, "close": 0.2645, "volume": 11773.2, "quote_volume": 3113.11475, "trades": 11, "taker_buy_volume": 11773.2, "taker_buy_quote": 3113.11475}, {"ts": 1769712960000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 377.9, "quote_volume": 100.06792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713020000, "open": 0.2648, "high": 0.2649, "low": 0.2646, "close": 0.2649, "volume": 1514.1, "quote_volume": 400.83151, "trades": 5, "taker_buy_volume": 619.6, "taker_buy_quote": 164.10181}, {"ts": 1769713080000, "open": 0.2648, "high": 0.2649, "low": 0.2647, "close": 0.2648, "volume": 1993.2, "quote_volume": 527.82053, "trades": 6, "taker_buy_volume": 754.3, "taker_buy_quote": 199.7691}, {"ts": 1769713140000, "open": 0.2648, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 2448.9, "quote_volume": 648.57, "trades": 7, "taker_buy_volume": 1224.0, "taker_buy_quote": 324.20397}, {"ts": 1769713200000, "open": 0.2649, "high": 0.2654, "low": 0.2647, "close": 0.2649, "volume": 4019.5, "quote_volume": 1065.0998, "trades": 23, "taker_buy_volume": 249.9, "taker_buy_quote": 66.27654}, {"ts": 1769713260000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713320000, "open": 0.2652, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 3403.6, "quote_volume": 902.51484, "trades": 16, "taker_buy_volume": 2307.0, "taker_buy_quote": 611.71618}, {"ts": 1769713380000, "open": 0.2651, "high": 0.2656, "low": 0.265, "close": 0.265, "volume": 5325.0, "quote_volume": 1412.59099, "trades": 20, "taker_buy_volume": 623.1, "taker_buy_quote": 165.29151}, {"ts": 1769713440000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 873.3, "quote_volume": 231.51183, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713500000, "open": 0.2654, "high": 0.266, "low": 0.2653, "close": 0.266, "volume": 9606.5, "quote_volume": 2551.49851, "trades": 31, "taker_buy_volume": 2984.7, "taker_buy_quote": 793.16818}, {"ts": 1769713560000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.266, "volume": 2956.9, "quote_volume": 786.68056, "trades": 9, "taker_buy_volume": 662.0, "taker_buy_quote": 176.12171}, {"ts": 1769713620000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 660.0, "quote_volume": 175.58876, "trades": 5, "taker_buy_volume": 397.4, "taker_buy_quote": 105.7109}, {"ts": 1769713680000, "open": 0.2661, "high": 0.2663, "low": 0.2659, "close": 0.2662, "volume": 6037.3, "quote_volume": 1606.83888, "trades": 24, "taker_buy_volume": 1157.8, "taker_buy_quote": 308.16882}, {"ts": 1769713740000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 3071.4, "quote_volume": 816.52779, "trades": 14, "taker_buy_volume": 1093.9, "taker_buy_quote": 290.75862}, {"ts": 1769713800000, "open": 0.2656, "high": 0.2657, "low": 0.2652, "close": 0.2657, "volume": 7657.0, "quote_volume": 2031.9223, "trades": 29, "taker_buy_volume": 4866.2, "taker_buy_quote": 1291.35481}, {"ts": 1769713860000, "open": 0.2654, "high": 0.2659, "low": 0.2654, "close": 0.2659, "volume": 3768.7, "quote_volume": 1001.03843, "trades": 17, "taker_buy_volume": 1649.9, "taker_buy_quote": 438.46735}, {"ts": 1769713920000, "open": 0.2657, "high": 0.2659, "low": 0.2655, "close": 0.2658, "volume": 2509.8, "quote_volume": 666.86473, "trades": 9, "taker_buy_volume": 1099.6, "taker_buy_quote": 292.25372}, {"ts": 1769713980000, "open": 0.2659, "high": 0.2661, "low": 0.2659, "close": 0.2661, "volume": 781.6, "quote_volume": 207.87468, "trades": 4, "taker_buy_volume": 640.8, "taker_buy_quote": 170.4078}, {"ts": 1769714040000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 2296.4, "quote_volume": 611.0483, "trades": 11, "taker_buy_volume": 785.4, "taker_buy_quote": 209.04415}, {"ts": 1769714100000, "open": 0.2664, "high": 0.2673, "low": 0.2664, "close": 0.267, "volume": 4739.5, "quote_volume": 1264.69253, "trades": 13, "taker_buy_volume": 1848.3, "taker_buy_quote": 492.98586}, {"ts": 1769714160000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2671, "volume": 1991.9, "quote_volume": 531.99421, "trades": 5, "taker_buy_volume": 1541.4, "taker_buy_quote": 411.62066}, {"ts": 1769714220000, "open": 0.2673, "high": 0.2684, "low": 0.2673, "close": 0.2681, "volume": 57202.4, "quote_volume": 15325.19631, "trades": 150, "taker_buy_volume": 20944.8, "taker_buy_quote": 5610.74064}, {"ts": 1769714280000, "open": 0.2682, "high": 0.2682, "low": 0.2675, "close": 0.2682, "volume": 7392.5, "quote_volume": 1980.27545, "trades": 34, "taker_buy_volume": 3011.6, "taker_buy_quote": 806.98072}, {"ts": 1769714340000, "open": 0.2682, "high": 0.2683, "low": 0.2677, "close": 0.2679, "volume": 5489.6, "quote_volume": 1471.01375, "trades": 19, "taker_buy_volume": 3066.0, "taker_buy_quote": 821.4814}, {"ts": 1769714400000, "open": 0.2677, "high": 0.268, "low": 0.2676, "close": 0.2679, "volume": 3806.5, "quote_volume": 1019.24384, "trades": 15, "taker_buy_volume": 2091.0, "taker_buy_quote": 560.0955}, {"ts": 1769714460000, "open": 0.2676, "high": 0.2684, "low": 0.2676, "close": 0.2684, "volume": 7029.0, "quote_volume": 1883.92442, "trades": 14, "taker_buy_volume": 6991.0, "taker_buy_quote": 1873.75562}, {"ts": 1769714520000, "open": 0.2681, "high": 0.2684, "low": 0.2679, "close": 0.2684, "volume": 4151.3, "quote_volume": 1113.25844, "trades": 16, "taker_buy_volume": 3648.9, "taker_buy_quote": 978.63494}, {"ts": 1769714580000, "open": 0.2684, "high": 0.2684, "low": 0.2678, "close": 0.268, "volume": 1804.6, "quote_volume": 483.55654, "trades": 9, "taker_buy_volume": 1763.1, "taker_buy_quote": 472.42209}, {"ts": 1769714640000, "open": 0.2675, "high": 0.2675, "low": 0.2669, "close": 0.2672, "volume": 11051.4, "quote_volume": 2952.07503, "trades": 30, "taker_buy_volume": 3791.2, "taker_buy_quote": 1013.05594}, {"ts": 1769714700000, "open": 0.2674, "high": 0.268, "low": 0.2674, "close": 0.2678, "volume": 7890.6, "quote_volume": 2112.0626, "trades": 14, "taker_buy_volume": 7890.6, "taker_buy_quote": 2112.0626}, {"ts": 1769714760000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2682, "volume": 396.7, "quote_volume": 106.30584, "trades": 2, "taker_buy_volume": 99.7, "taker_buy_quote": 26.73954}, {"ts": 1769714820000, "open": 0.2682, "high": 0.2683, "low": 0.2679, "close": 0.2682, "volume": 4400.7, "quote_volume": 1179.74822, "trades": 10, "taker_buy_volume": 2900.5, "taker_buy_quote": 777.79964}, {"ts": 1769714880000, "open": 0.2683, "high": 0.2689, "low": 0.2683, "close": 0.2688, "volume": 4951.4, "quote_volume": 1329.83422, "trades": 11, "taker_buy_volume": 4314.8, "taker_buy_quote": 1158.67114}, {"ts": 1769714940000, "open": 0.2687, "high": 0.2689, "low": 0.2686, "close": 0.2689, "volume": 1590.0, "quote_volume": 427.28101, "trades": 4, "taker_buy_volume": 1489.7, "taker_buy_quote": 400.34043}, {"ts": 1769715000000, "open": 0.2687, "high": 0.2699, "low": 0.2687, "close": 0.2693, "volume": 38255.2, "quote_volume": 10303.46507, "trades": 89, "taker_buy_volume": 26565.4, "taker_buy_quote": 7153.77098}, {"ts": 1769715060000, "open": 0.2694, "high": 0.2696, "low": 0.2689, "close": 0.2695, "volume": 5034.5, "quote_volume": 1355.85237, "trades": 29, "taker_buy_volume": 2673.5, "taker_buy_quote": 720.20987}, {"ts": 1769715120000, "open": 0.2703, "high": 0.2711, "low": 0.2703, "close": 0.2708, "volume": 20615.4, "quote_volume": 5579.69409, "trades": 61, "taker_buy_volume": 1137.8, "taker_buy_quote": 307.95291}, {"ts": 1769715180000, "open": 0.2711, "high": 0.2726, "low": 0.2711, "close": 0.2717, "volume": 39943.9, "quote_volume": 10859.74144, "trades": 160, "taker_buy_volume": 18914.3, "taker_buy_quote": 5145.9877}, {"ts": 1769715240000, "open": 0.2712, "high": 0.2715, "low": 0.2706, "close": 0.2707, "volume": 11361.1, "quote_volume": 3079.00221, "trades": 39, "taker_buy_volume": 10185.0, "taker_buy_quote": 2760.54211}, {"ts": 1769715300000, "open": 0.2705, "high": 0.2715, "low": 0.2705, "close": 0.2713, "volume": 2894.0, "quote_volume": 784.96546, "trades": 19, "taker_buy_volume": 1341.5, "taker_buy_quote": 363.86892}, {"ts": 1769715360000, "open": 0.2711, "high": 0.2717, "low": 0.2711, "close": 0.2717, "volume": 3973.4, "quote_volume": 1078.30052, "trades": 19, "taker_buy_volume": 3097.1, "taker_buy_quote": 840.28783}, {"ts": 1769715420000, "open": 0.2714, "high": 0.2718, "low": 0.2714, "close": 0.2716, "volume": 1598.3, "quote_volume": 434.31155, "trades": 11, "taker_buy_volume": 1598.3, "taker_buy_quote": 434.31155}, {"ts": 1769715480000, "open": 0.2718, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 2873.2, "quote_volume": 781.1126, "trades": 16, "taker_buy_volume": 2873.2, "taker_buy_quote": 781.1126}, {"ts": 1769715540000, "open": 0.2726, "high": 0.2732, "low": 0.2725, "close": 0.273, "volume": 11915.9, "quote_volume": 3251.15706, "trades": 37, "taker_buy_volume": 748.6, "taker_buy_quote": 204.3839}, {"ts": 1769715600000, "open": 0.2727, "high": 0.273, "low": 0.2727, "close": 0.2727, "volume": 2827.5, "quote_volume": 771.48021, "trades": 20, "taker_buy_volume": 1724.9, "taker_buy_quote": 470.77558}, {"ts": 1769715660000, "open": 0.2729, "high": 0.2733, "low": 0.2729, "close": 0.2733, "volume": 1515.8, "quote_volume": 414.0465, "trades": 13, "taker_buy_volume": 1479.8, "taker_buy_quote": 404.2077}, {"ts": 1769715720000, "open": 0.2739, "high": 0.2745, "low": 0.2738, "close": 0.2739, "volume": 17087.6, "quote_volume": 4685.93221, "trades": 53, "taker_buy_volume": 3351.2, "taker_buy_quote": 918.73105}, {"ts": 1769715780000, "open": 0.2738, "high": 0.2739, "low": 0.2734, "close": 0.2739, "volume": 4570.9, "quote_volume": 1250.94991, "trades": 46, "taker_buy_volume": 3221.9, "taker_buy_quote": 881.98471}, {"ts": 1769715840000, "open": 0.274, "high": 0.2741, "low": 0.2739, "close": 0.274, "volume": 1281.9, "quote_volume": 351.23109, "trades": 8, "taker_buy_volume": 1281.9, "taker_buy_quote": 351.23109}, {"ts": 1769715900000, "open": 0.2741, "high": 0.2749, "low": 0.2741, "close": 0.2749, "volume": 11679.5, "quote_volume": 3205.08764, "trades": 56, "taker_buy_volume": 4050.6, "taker_buy_quote": 1110.55616}, {"ts": 1769715960000, "open": 0.2747, "high": 0.2747, "low": 0.274, "close": 0.2741, "volume": 2448.6, "quote_volume": 671.44805, "trades": 19, "taker_buy_volume": 726.1, "taker_buy_quote": 199.19197}, {"ts": 1769716020000, "open": 0.2741, "high": 0.2744, "low": 0.2737, "close": 0.2744, "volume": 4892.1, "quote_volume": 1340.03294, "trades": 16, "taker_buy_volume": 4378.4, "taker_buy_quote": 1199.42888}, {"ts": 1769716080000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 114.0, "quote_volume": 31.27584, "trades": 2, "taker_buy_volume": 56.4, "taker_buy_quote": 15.47616}, {"ts": 1769716140000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2742, "volume": 907.8, "quote_volume": 248.92372, "trades": 5, "taker_buy_volume": 457.8, "taker_buy_quote": 125.57872}, {"ts": 1769716200000, "open": 0.2742, "high": 0.2743, "low": 0.2739, "close": 0.2743, "volume": 3226.2, "quote_volume": 884.25394, "trades": 15, "taker_buy_volume": 3226.2, "taker_buy_quote": 884.25394}, {"ts": 1769716260000, "open": 0.2743, "high": 0.2754, "low": 0.2743, "close": 0.275, "volume": 17579.4, "quote_volume": 4832.1194, "trades": 35, "taker_buy_volume": 8713.4, "taker_buy_quote": 2393.96792}, {"ts": 1769716320000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 2374.3, "quote_volume": 652.4552, "trades": 12, "taker_buy_volume": 813.7, "taker_buy_quote": 223.64113}, {"ts": 1769716380000, "open": 0.2746, "high": 0.2746, "low": 0.2735, "close": 0.274, "volume": 11330.4, "quote_volume": 3102.6786, "trades": 25, "taker_buy_volume": 8106.4, "taker_buy_quote": 2219.00762}, {"ts": 1769716440000, "open": 0.2743, "high": 0.2749, "low": 0.2743, "close": 0.2746, "volume": 6685.9, "quote_volume": 1836.61132, "trades": 14, "taker_buy_volume": 5821.0, "taker_buy_quote": 1599.10978}, {"ts": 1769716500000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716560000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 906.3, "quote_volume": 248.41683, "trades": 3, "taker_buy_volume": 456.3, "taker_buy_quote": 125.07183}, {"ts": 1769716620000, "open": 0.2738, "high": 0.2744, "low": 0.2736, "close": 0.2744, "volume": 3197.5, "quote_volume": 876.38121, "trades": 28, "taker_buy_volume": 3197.5, "taker_buy_quote": 876.38121}, {"ts": 1769716680000, "open": 0.2744, "high": 0.2748, "low": 0.2744, "close": 0.2745, "volume": 9210.6, "quote_volume": 2528.07762, "trades": 13, "taker_buy_volume": 539.9, "taker_buy_quote": 148.23378}, {"ts": 1769716740000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 801.5, "quote_volume": 219.68534, "trades": 9, "taker_buy_volume": 686.2, "taker_buy_quote": 188.09314}, {"ts": 1769716800000, "open": 0.2736, "high": 0.2739, "low": 0.2724, "close": 0.2727, "volume": 8649.4, "quote_volume": 2361.32924, "trades": 31, "taker_buy_volume": 7534.9, "taker_buy_quote": 2056.65237}, {"ts": 1769716860000, "open": 0.273, "high": 0.2737, "low": 0.273, "close": 0.2735, "volume": 4991.7, "quote_volume": 1365.19609, "trades": 12, "taker_buy_volume": 4693.3, "taker_buy_quote": 1283.58369}, {"ts": 1769716920000, "open": 0.2735, "high": 0.2741, "low": 0.2735, "close": 0.2739, "volume": 6085.1, "quote_volume": 1666.23923, "trades": 11, "taker_buy_volume": 4728.1, "taker_buy_quote": 1294.67757}, {"ts": 1769716980000, "open": 0.2737, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 105.4, "quote_volume": 28.86819, "trades": 3, "taker_buy_volume": 42.7, "taker_buy_quote": 11.70407}, {"ts": 1769717040000, "open": 0.2737, "high": 0.2741, "low": 0.2734, "close": 0.2741, "volume": 4646.9, "quote_volume": 1271.71163, "trades": 21, "taker_buy_volume": 4196.9, "taker_buy_quote": 1148.54663}, {"ts": 1769717100000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 1421.0, "quote_volume": 389.53605, "trades": 10, "taker_buy_volume": 971.0, "taker_buy_quote": 266.19105}, {"ts": 1769717160000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 373.1, "quote_volume": 102.45326, "trades": 6, "taker_buy_volume": 109.1, "taker_buy_quote": 29.95886}, {"ts": 1769717220000, "open": 0.2747, "high": 0.275, "low": 0.2746, "close": 0.2747, "volume": 4741.0, "quote_volume": 1302.62341, "trades": 15, "taker_buy_volume": 2588.9, "taker_buy_quote": 711.62975}, {"ts": 1769717280000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 425.7, "quote_volume": 116.93979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717340000, "open": 0.2745, "high": 0.2745, "low": 0.2738, "close": 0.2738, "volume": 2821.3, "quote_volume": 773.6404, "trades": 17, "taker_buy_volume": 943.3, "taker_buy_quote": 258.45286}, {"ts": 1769717400000, "open": 0.2739, "high": 0.2742, "low": 0.2739, "close": 0.2742, "volume": 2514.7, "quote_volume": 689.05899, "trades": 10, "taker_buy_volume": 2514.7, "taker_buy_quote": 689.05899}, {"ts": 1769717460000, "open": 0.2741, "high": 0.2744, "low": 0.2737, "close": 0.2741, "volume": 11820.4, "quote_volume": 3239.98383, "trades": 32, "taker_buy_volume": 10748.2, "taker_buy_quote": 2946.18381}, {"ts": 1769717520000, "open": 0.2742, "high": 0.2747, "low": 0.2742, "close": 0.2747, "volume": 3544.9, "quote_volume": 972.70838, "trades": 13, "taker_buy_volume": 2209.9, "taker_buy_quote": 606.0629}, {"ts": 1769717580000, "open": 0.2746, "high": 0.2748, "low": 0.2742, "close": 0.2742, "volume": 3157.9, "quote_volume": 866.82068, "trades": 10, "taker_buy_volume": 546.0, "taker_buy_quote": 149.98782}, {"ts": 1769717640000, "open": 0.2742, "high": 0.2742, "low": 0.2738, "close": 0.2738, "volume": 1548.9, "quote_volume": 424.43486, "trades": 13, "taker_buy_volume": 190.0, "taker_buy_quote": 52.022}, {"ts": 1769717700000, "open": 0.2737, "high": 0.2741, "low": 0.2735, "close": 0.2741, "volume": 4897.9, "quote_volume": 1340.62431, "trades": 20, "taker_buy_volume": 3563.3, "taker_buy_quote": 975.54401}, {"ts": 1769717760000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 701.4, "quote_volume": 192.2651, "trades": 3, "taker_buy_volume": 251.9, "taker_buy_quote": 69.04579}, {"ts": 1769717820000, "open": 0.2742, "high": 0.2747, "low": 0.2742, "close": 0.2747, "volume": 711.6, "quote_volume": 195.30272, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 99.9908}, {"ts": 1769717880000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 250.4, "quote_volume": 68.80992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717940000, "open": 0.2754, "high": 0.2759, "low": 0.2749, "close": 0.2756, "volume": 16152.7, "quote_volume": 4448.53261, "trades": 45, "taker_buy_volume": 3943.9, "taker_buy_quote": 1086.61421}, {"ts": 1769718000000, "open": 0.2754, "high": 0.2758, "low": 0.2752, "close": 0.2756, "volume": 12611.6, "quote_volume": 3473.17893, "trades": 26, "taker_buy_volume": 1059.8, "taker_buy_quote": 292.08882}, {"ts": 1769718060000, "open": 0.2753, "high": 0.2753, "low": 0.2748, "close": 0.275, "volume": 2022.9, "quote_volume": 556.37599, "trades": 7, "taker_buy_volume": 1363.6, "taker_buy_quote": 374.8707}, {"ts": 1769718120000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 269.8, "quote_volume": 74.03312, "trades": 1, "taker_buy_volume": 269.8, "taker_buy_quote": 74.03312}, {"ts": 1769718180000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 74.3, "quote_volume": 20.39535, "trades": 2, "taker_buy_volume": 74.3, "taker_buy_quote": 20.39535}, {"ts": 1769718240000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 1502.7, "quote_volume": 411.89436, "trades": 5, "taker_buy_volume": 302.9, "taker_buy_quote": 83.05518}, {"ts": 1769718300000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 11500.6, "quote_volume": 3151.82474, "trades": 9, "taker_buy_volume": 3585.2, "taker_buy_quote": 982.61278}, {"ts": 1769718360000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 304.1, "quote_volume": 83.38422, "trades": 1, "taker_buy_volume": 304.1, "taker_buy_quote": 83.38422}, {"ts": 1769718420000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 954.2, "quote_volume": 261.98836, "trades": 5, "taker_buy_volume": 954.2, "taker_buy_quote": 261.98836}, {"ts": 1769718480000, "open": 0.2751, "high": 0.2754, "low": 0.2751, "close": 0.2754, "volume": 4327.2, "quote_volume": 1191.34787, "trades": 7, "taker_buy_volume": 4327.2, "taker_buy_quote": 1191.34787}, {"ts": 1769718540000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718600000, "open": 0.2747, "high": 0.2748, "low": 0.2742, "close": 0.2743, "volume": 13778.4, "quote_volume": 3782.82006, "trades": 16, "taker_buy_volume": 6062.2, "taker_buy_quote": 1665.65725}, {"ts": 1769718660000, "open": 0.2749, "high": 0.2753, "low": 0.2749, "close": 0.2753, "volume": 906.7, "quote_volume": 249.50966, "trades": 4, "taker_buy_volume": 906.7, "taker_buy_quote": 249.50966}, {"ts": 1769718720000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 19.9, "quote_volume": 5.48245, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 5.48245}, {"ts": 1769718780000, "open": 0.2754, "high": 0.2759, "low": 0.2753, "close": 0.2754, "volume": 6267.2, "quote_volume": 1727.55639, "trades": 18, "taker_buy_volume": 3672.8, "taker_buy_quote": 1012.60169}, {"ts": 1769718840000, "open": 0.2754, "high": 0.2755, "low": 0.2736, "close": 0.2736, "volume": 40343.8, "quote_volume": 11081.9198, "trades": 101, "taker_buy_volume": 21295.4, "taker_buy_quote": 5850.44663}, {"ts": 1769718900000, "open": 0.2742, "high": 0.2745, "low": 0.2741, "close": 0.2745, "volume": 3589.6, "quote_volume": 984.34179, "trades": 27, "taker_buy_volume": 3460.1, "taker_buy_quote": 948.84584}, {"ts": 1769718960000, "open": 0.2746, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 3536.7, "quote_volume": 971.72004, "trades": 6, "taker_buy_volume": 3536.7, "taker_buy_quote": 971.72004}, {"ts": 1769719020000, "open": 0.275, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 12416.6, "quote_volume": 3417.97349, "trades": 11, "taker_buy_volume": 4870.4, "taker_buy_quote": 1340.59247}, {"ts": 1769719080000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 1818.8, "quote_volume": 500.06164, "trades": 6, "taker_buy_volume": 1052.8, "taker_buy_quote": 289.48824}, {"ts": 1769719140000, "open": 0.275, "high": 0.275, "low": 0.2746, "close": 0.2746, "volume": 2526.3, "quote_volume": 694.15376, "trades": 16, "taker_buy_volume": 651.9, "taker_buy_quote": 179.2725}, {"ts": 1769719200000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2743, "volume": 1134.2, "quote_volume": 311.35007, "trades": 7, "taker_buy_volume": 620.0, "taker_buy_quote": 170.21282}, {"ts": 1769719260000, "open": 0.2745, "high": 0.2748, "low": 0.2738, "close": 0.2738, "volume": 14646.5, "quote_volume": 4016.22106, "trades": 13, "taker_buy_volume": 7273.4, "taker_buy_quote": 1996.41062}, {"ts": 1769719320000, "open": 0.2738, "high": 0.2745, "low": 0.2738, "close": 0.2744, "volume": 22685.8, "quote_volume": 6224.3351, "trades": 36, "taker_buy_volume": 18207.9, "taker_buy_quote": 4996.44992}, {"ts": 1769719380000, "open": 0.2744, "high": 0.2751, "low": 0.2744, "close": 0.2751, "volume": 35268.6, "quote_volume": 9688.48126, "trades": 30, "taker_buy_volume": 15945.2, "taker_buy_quote": 4378.36594}, {"ts": 1769719440000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 765.2, "quote_volume": 210.43, "trades": 3, "taker_buy_volume": 765.2, "taker_buy_quote": 210.43}, {"ts": 1769719500000, "open": 0.2746, "high": 0.2746, "low": 0.274, "close": 0.2744, "volume": 14392.7, "quote_volume": 3948.02461, "trades": 45, "taker_buy_volume": 5570.3, "taker_buy_quote": 1527.63341}, {"ts": 1769719560000, "open": 0.2744, "high": 0.2754, "low": 0.2744, "close": 0.2754, "volume": 3323.3, "quote_volume": 912.90571, "trades": 19, "taker_buy_volume": 3323.3, "taker_buy_quote": 912.90571}, {"ts": 1769719620000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2751, "volume": 2455.2, "quote_volume": 676.11348, "trades": 6, "taker_buy_volume": 428.3, "taker_buy_quote": 117.95382}, {"ts": 1769719680000, "open": 0.2755, "high": 0.276, "low": 0.2755, "close": 0.2757, "volume": 5688.6, "quote_volume": 1568.89839, "trades": 21, "taker_buy_volume": 4587.3, "taker_buy_quote": 1265.12799}, {"ts": 1769719740000, "open": 0.2756, "high": 0.2761, "low": 0.2756, "close": 0.2757, "volume": 17672.8, "quote_volume": 4873.81408, "trades": 29, "taker_buy_volume": 15417.0, "taker_buy_quote": 4251.86816}, {"ts": 1769719800000, "open": 0.2761, "high": 0.2768, "low": 0.2761, "close": 0.2767, "volume": 21375.2, "quote_volume": 5907.654, "trades": 51, "taker_buy_volume": 9069.7, "taker_buy_quote": 2507.02286}, {"ts": 1769719860000, "open": 0.2766, "high": 0.2766, "low": 0.2763, "close": 0.2765, "volume": 3684.7, "quote_volume": 1018.86302, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719920000, "open": 0.2759, "high": 0.2759, "low": 0.2755, "close": 0.2755, "volume": 771.1, "quote_volume": 212.63429, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719980000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720040000, "open": 0.2756, "high": 0.2756, "low": 0.2752, "close": 0.2754, "volume": 5742.5, "quote_volume": 1581.47378, "trades": 11, "taker_buy_volume": 1539.1, "taker_buy_quote": 423.80168}, {"ts": 1769720100000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 2173.7, "quote_volume": 598.77046, "trades": 6, "taker_buy_volume": 1082.0, "taker_buy_quote": 298.00711}, {"ts": 1769720160000, "open": 0.2753, "high": 0.2756, "low": 0.2753, "close": 0.2756, "volume": 3830.4, "quote_volume": 1054.72416, "trades": 7, "taker_buy_volume": 3830.4, "taker_buy_quote": 1054.72416}, {"ts": 1769720220000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2751, "volume": 1319.1, "quote_volume": 363.14325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720280000, "open": 0.2751, "high": 0.2754, "low": 0.2749, "close": 0.2754, "volume": 4577.1, "quote_volume": 1259.2262, "trades": 18, "taker_buy_volume": 2829.7, "taker_buy_quote": 778.78842}, {"ts": 1769720340000, "open": 0.2753, "high": 0.2754, "low": 0.275, "close": 0.2752, "volume": 10896.9, "quote_volume": 2998.20763, "trades": 23, "taker_buy_volume": 1796.3, "taker_buy_quote": 494.46473}, {"ts": 1769720400000, "open": 0.2751, "high": 0.2755, "low": 0.2751, "close": 0.2752, "volume": 3487.9, "quote_volume": 960.18645, "trades": 19, "taker_buy_volume": 3037.9, "taker_buy_quote": 836.30145}, {"ts": 1769720460000, "open": 0.2753, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 3402.2, "quote_volume": 936.67426, "trades": 15, "taker_buy_volume": 2502.2, "taker_buy_quote": 688.90426}, {"ts": 1769720520000, "open": 0.2752, "high": 0.2759, "low": 0.2752, "close": 0.2759, "volume": 5793.6, "quote_volume": 1595.22862, "trades": 17, "taker_buy_volume": 4675.7, "taker_buy_quote": 1287.42717}, {"ts": 1769720580000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 244.1, "quote_volume": 67.34719, "trades": 1, "taker_buy_volume": 244.1, "taker_buy_quote": 67.34719}, {"ts": 1769720640000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 135.3, "quote_volume": 37.42398, "trades": 1, "taker_buy_volume": 135.3, "taker_buy_quote": 37.42398}, {"ts": 1769720700000, "open": 0.2765, "high": 0.2775, "low": 0.2763, "close": 0.2767, "volume": 34291.6, "quote_volume": 9501.37967, "trades": 82, "taker_buy_volume": 6525.6, "taker_buy_quote": 1807.65821}, {"ts": 1769720760000, "open": 0.2769, "high": 0.2769, "low": 0.2757, "close": 0.2761, "volume": 7417.2, "quote_volume": 2049.3793, "trades": 22, "taker_buy_volume": 209.5, "taker_buy_quote": 57.84295}, {"ts": 1769720820000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 674.2, "quote_volume": 186.21392, "trades": 5, "taker_buy_volume": 674.2, "taker_buy_quote": 186.21392}, {"ts": 1769720880000, "open": 0.2761, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 1031.0, "quote_volume": 284.6862, "trades": 4, "taker_buy_volume": 760.0, "taker_buy_quote": 209.836}, {"ts": 1769720940000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721000000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.276, "volume": 969.9, "quote_volume": 267.69523, "trades": 4, "taker_buy_volume": 491.6, "taker_buy_quote": 135.6366}, {"ts": 1769721060000, "open": 0.2761, "high": 0.2761, "low": 0.2757, "close": 0.2757, "volume": 1484.1, "quote_volume": 409.68876, "trades": 5, "taker_buy_volume": 152.0, "taker_buy_quote": 41.9064}, {"ts": 1769721120000, "open": 0.2761, "high": 0.2768, "low": 0.2761, "close": 0.2768, "volume": 13847.7, "quote_volume": 3829.16272, "trades": 32, "taker_buy_volume": 8136.0, "taker_buy_quote": 2248.38256}, {"ts": 1769721180000, "open": 0.2769, "high": 0.277, "low": 0.2764, "close": 0.2764, "volume": 4698.9, "quote_volume": 1299.66427, "trades": 15, "taker_buy_volume": 450.0, "taker_buy_quote": 124.65}, {"ts": 1769721240000, "open": 0.2765, "high": 0.2765, "low": 0.276, "close": 0.276, "volume": 9428.2, "quote_volume": 2604.53342, "trades": 19, "taker_buy_volume": 242.9, "taker_buy_quote": 67.0404}, {"ts": 1769721300000, "open": 0.276, "high": 0.2766, "low": 0.2758, "close": 0.2766, "volume": 15502.3, "quote_volume": 4282.72295, "trades": 25, "taker_buy_volume": 8751.1, "taker_buy_quote": 2418.05027}, {"ts": 1769721360000, "open": 0.2768, "high": 0.2777, "low": 0.2768, "close": 0.2772, "volume": 20170.3, "quote_volume": 5593.67502, "trades": 45, "taker_buy_volume": 14882.1, "taker_buy_quote": 4127.17588}, {"ts": 1769721420000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 223.4, "quote_volume": 61.97116, "trades": 1, "taker_buy_volume": 223.4, "taker_buy_quote": 61.97116}, {"ts": 1769721480000, "open": 0.2773, "high": 0.2773, "low": 0.2768, "close": 0.2768, "volume": 12485.2, "quote_volume": 3458.30615, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721540000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721600000, "open": 0.2766, "high": 0.2766, "low": 0.2756, "close": 0.2757, "volume": 5983.0, "quote_volume": 1650.25911, "trades": 13, "taker_buy_volume": 454.8, "taker_buy_quote": 125.42864}, {"ts": 1769721660000, "open": 0.2755, "high": 0.2756, "low": 0.2749, "close": 0.275, "volume": 11082.7, "quote_volume": 3049.44602, "trades": 16, "taker_buy_volume": 1706.1, "taker_buy_quote": 469.62674}, {"ts": 1769721720000, "open": 0.2746, "high": 0.2753, "low": 0.274, "close": 0.2753, "volume": 25050.3, "quote_volume": 6876.24942, "trades": 46, "taker_buy_volume": 12425.8, "taker_buy_quote": 3414.5968}, {"ts": 1769721780000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721840000, "open": 0.2749, "high": 0.2757, "low": 0.2747, "close": 0.2757, "volume": 6092.1, "quote_volume": 1676.65119, "trades": 20, "taker_buy_volume": 5260.9, "taker_buy_quote": 1448.15431}, {"ts": 1769721900000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721960000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722020000, "open": 0.2757, "high": 0.2757, "low": 0.2752, "close": 0.2752, "volume": 2565.3, "quote_volume": 706.68427, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722080000, "open": 0.275, "high": 0.2753, "low": 0.2747, "close": 0.2753, "volume": 3544.6, "quote_volume": 974.96009, "trades": 12, "taker_buy_volume": 1771.7, "taker_buy_quote": 487.61401}, {"ts": 1769722140000, "open": 0.2753, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 5671.7, "quote_volume": 1561.42002, "trades": 6, "taker_buy_volume": 3006.7, "taker_buy_quote": 828.01202}, {"ts": 1769722200000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 3802.1, "quote_volume": 1046.33792, "trades": 4, "taker_buy_volume": 1136.1, "taker_buy_quote": 312.65472}, {"ts": 1769722260000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722320000, "open": 0.2755, "high": 0.276, "low": 0.2755, "close": 0.276, "volume": 3440.1, "quote_volume": 947.90071, "trades": 5, "taker_buy_volume": 2990.1, "taker_buy_quote": 823.88071}, {"ts": 1769722380000, "open": 0.276, "high": 0.276, "low": 0.2756, "close": 0.2756, "volume": 964.1, "quote_volume": 266.0084, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722440000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 180.0, "quote_volume": 49.572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722500000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 90.0, "quote_volume": 24.804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722560000, "open": 0.2756, "high": 0.2761, "low": 0.2756, "close": 0.2761, "volume": 1486.4, "quote_volume": 410.09446, "trades": 15, "taker_buy_volume": 1181.8, "taker_buy_quote": 326.0214}, {"ts": 1769722620000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 705.9, "quote_volume": 194.8194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722680000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 460.2, "quote_volume": 127.22145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722740000, "open": 0.2765, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 692.8, "quote_volume": 191.44947, "trades": 7, "taker_buy_volume": 36.1, "taker_buy_quote": 9.98526}, {"ts": 1769722800000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 1566.7, "quote_volume": 432.42215, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722860000, "open": 0.2758, "high": 0.2758, "low": 0.2756, "close": 0.2756, "volume": 538.3, "quote_volume": 148.4248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722920000, "open": 0.2762, "high": 0.2762, "low": 0.276, "close": 0.276, "volume": 2518.7, "quote_volume": 695.2782, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722980000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 670.6, "quote_volume": 184.95148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723040000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 122.0, "quote_volume": 33.656, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 23.1756}, {"ts": 1769723100000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 109.5, "quote_volume": 30.23033, "trades": 2, "taker_buy_volume": 26.2, "taker_buy_quote": 7.2312}, {"ts": 1769723160000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 353.2, "quote_volume": 97.56216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723220000, "open": 0.2759, "high": 0.276, "low": 0.2755, "close": 0.2755, "volume": 2136.9, "quote_volume": 589.44539, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723280000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 1114.2, "quote_volume": 307.5102, "trades": 6, "taker_buy_volume": 276.2, "taker_buy_quote": 76.2312}, {"ts": 1769723340000, "open": 0.2759, "high": 0.2761, "low": 0.2756, "close": 0.276, "volume": 18268.9, "quote_volume": 5038.80303, "trades": 25, "taker_buy_volume": 15087.7, "taker_buy_quote": 4161.23381}, {"ts": 1769723400000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 180.0, "quote_volume": 49.653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723460000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723520000, "open": 0.2756, "high": 0.2758, "low": 0.2754, "close": 0.2758, "volume": 4201.9, "quote_volume": 1158.20039, "trades": 17, "taker_buy_volume": 1683.4, "taker_buy_quote": 464.10164}, {"ts": 1769723580000, "open": 0.2757, "high": 0.2758, "low": 0.2756, "close": 0.2757, "volume": 660.1, "quote_volume": 181.99954, "trades": 4, "taker_buy_volume": 480.1, "taker_buy_quote": 132.38254}, {"ts": 1769723640000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 90.0, "quote_volume": 24.831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723700000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 213.5, "quote_volume": 58.9777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723760000, "open": 0.2762, "high": 0.2762, "low": 0.276, "close": 0.276, "volume": 1735.3, "quote_volume": 479.23213, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723820000, "open": 0.2761, "high": 0.2762, "low": 0.276, "close": 0.276, "volume": 11030.5, "quote_volume": 3046.01063, "trades": 23, "taker_buy_volume": 5337.5, "taker_buy_quote": 1474.12277}, {"ts": 1769723880000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 4243.4, "quote_volume": 1170.84546, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723940000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 90.0, "quote_volume": 24.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724000000, "open": 0.2758, "high": 0.276, "low": 0.2756, "close": 0.276, "volume": 558.4, "quote_volume": 154.0451, "trades": 4, "taker_buy_volume": 354.6, "taker_buy_quote": 97.85982}, {"ts": 1769724060000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 946.0, "quote_volume": 261.132, "trades": 5, "taker_buy_volume": 90.0, "taker_buy_quote": 24.831}, {"ts": 1769724120000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 2480.7, "quote_volume": 684.49355, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724180000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 7757.4, "quote_volume": 2141.77314, "trades": 8, "taker_buy_volume": 7667.4, "taker_buy_quote": 2116.92414}, {"ts": 1769724240000, "open": 0.2761, "high": 0.2769, "low": 0.2756, "close": 0.2762, "volume": 47951.9, "quote_volume": 13256.82213, "trades": 87, "taker_buy_volume": 19269.8, "taker_buy_quote": 5327.72014}, {"ts": 1769724300000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 3154.5, "quote_volume": 870.42541, "trades": 10, "taker_buy_volume": 305.3, "taker_buy_quote": 84.24111}, {"ts": 1769724360000, "open": 0.2756, "high": 0.2758, "low": 0.2754, "close": 0.2757, "volume": 3328.6, "quote_volume": 917.33033, "trades": 18, "taker_buy_volume": 2201.1, "taker_buy_quote": 606.66736}, {"ts": 1769724420000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 572.3, "quote_volume": 157.98757, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 124.245}, {"ts": 1769724480000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 283.8, "quote_volume": 78.39418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724540000, "open": 0.2761, "high": 0.2761, "low": 0.2757, "close": 0.2757, "volume": 6292.6, "quote_volume": 1737.31398, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724600000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 223.8, "quote_volume": 61.75076, "trades": 3, "taker_buy_volume": 21.7, "taker_buy_quote": 5.99137}, {"ts": 1769724660000, "open": 0.2759, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 9782.8, "quote_volume": 2699.91599, "trades": 12, "taker_buy_volume": 1403.6, "taker_buy_quote": 387.3486}, {"ts": 1769724720000, "open": 0.2755, "high": 0.2755, "low": 0.2748, "close": 0.2752, "volume": 17663.2, "quote_volume": 4858.41447, "trades": 23, "taker_buy_volume": 6753.3, "taker_buy_quote": 1858.43865}, {"ts": 1769724780000, "open": 0.275, "high": 0.275, "low": 0.2742, "close": 0.2742, "volume": 6007.9, "quote_volume": 1648.25127, "trades": 14, "taker_buy_volume": 1254.1, "taker_buy_quote": 344.28592}, {"ts": 1769724840000, "open": 0.2744, "high": 0.2748, "low": 0.2744, "close": 0.2747, "volume": 2392.6, "quote_volume": 656.9377, "trades": 12, "taker_buy_volume": 1942.6, "taker_buy_quote": 533.3677}, {"ts": 1769724900000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 242.0, "quote_volume": 66.45557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724960000, "open": 0.2748, "high": 0.2753, "low": 0.2748, "close": 0.2753, "volume": 2686.5, "quote_volume": 738.93885, "trades": 9, "taker_buy_volume": 2686.5, "taker_buy_quote": 738.93885}, {"ts": 1769725020000, "open": 0.2751, "high": 0.2753, "low": 0.2747, "close": 0.2752, "volume": 3358.2, "quote_volume": 923.76554, "trades": 16, "taker_buy_volume": 2624.6, "taker_buy_quote": 722.06228}, {"ts": 1769725080000, "open": 0.2749, "high": 0.2753, "low": 0.2749, "close": 0.2752, "volume": 984.5, "quote_volume": 270.92565, "trades": 6, "taker_buy_volume": 984.5, "taker_buy_quote": 270.92565}, {"ts": 1769725140000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 380.5, "quote_volume": 104.7136, "trades": 3, "taker_buy_volume": 380.5, "taker_buy_quote": 104.7136}, {"ts": 1769725200000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725260000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725320000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 946.3, "quote_volume": 260.61102, "trades": 3, "taker_buy_volume": 946.3, "taker_buy_quote": 260.61102}, {"ts": 1769725380000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725440000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 469.9, "quote_volume": 129.45745, "trades": 2, "taker_buy_volume": 19.9, "taker_buy_quote": 5.48245}, {"ts": 1769725500000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725560000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725620000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725680000, "open": 0.276, "high": 0.276, "low": 0.2753, "close": 0.2753, "volume": 229.6, "quote_volume": 63.22988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725740000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725800000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725860000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 2841.0, "quote_volume": 782.08661, "trades": 3, "taker_buy_volume": 2841.0, "taker_buy_quote": 782.08661}, {"ts": 1769725920000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725980000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 3756.3, "quote_volume": 1035.80126, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726040000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726100000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726160000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 181.4, "quote_volume": 49.99384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726220000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 299.5, "quote_volume": 82.57215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726280000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726340000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726400000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726460000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726520000, "open": 0.2754, "high": 0.2762, "low": 0.2753, "close": 0.2756, "volume": 16150.8, "quote_volume": 4452.19222, "trades": 13, "taker_buy_volume": 11170.5, "taker_buy_quote": 3080.23763}, {"ts": 1769726580000, "open": 0.2754, "high": 0.2754, "low": 0.2748, "close": 0.2749, "volume": 7865.2, "quote_volume": 2163.2616, "trades": 14, "taker_buy_volume": 556.4, "taker_buy_quote": 152.95436}, {"ts": 1769726640000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726700000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 958.5, "quote_volume": 263.3958, "trades": 4, "taker_buy_volume": 903.6, "taker_buy_quote": 248.30928}, {"ts": 1769726760000, "open": 0.2748, "high": 0.2761, "low": 0.2748, "close": 0.2761, "volume": 10757.2, "quote_volume": 2960.63228, "trades": 24, "taker_buy_volume": 10757.2, "taker_buy_quote": 2960.63228}, {"ts": 1769726820000, "open": 0.2759, "high": 0.2764, "low": 0.2759, "close": 0.2762, "volume": 3662.0, "quote_volume": 1012.02477, "trades": 9, "taker_buy_volume": 3238.3, "taker_buy_quote": 895.05517}, {"ts": 1769726880000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 555.5, "quote_volume": 153.32585, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726940000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 52.4, "quote_volume": 14.45192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727000000, "open": 0.2761, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 664.3, "quote_volume": 183.36772, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727060000, "open": 0.2759, "high": 0.2759, "low": 0.2756, "close": 0.2756, "volume": 184.0, "quote_volume": 50.73219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727120000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727180000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727240000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727300000, "open": 0.2758, "high": 0.2766, "low": 0.2758, "close": 0.2766, "volume": 2126.1, "quote_volume": 587.80845, "trades": 14, "taker_buy_volume": 2126.1, "taker_buy_quote": 587.80845}, {"ts": 1769727360000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 180.4, "quote_volume": 49.91668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727420000, "open": 0.2766, "high": 0.2766, "low": 0.2757, "close": 0.2766, "volume": 23212.5, "quote_volume": 6410.13589, "trades": 76, "taker_buy_volume": 10301.9, "taker_buy_quote": 2845.25476}, {"ts": 1769727480000, "open": 0.2766, "high": 0.2766, "low": 0.2757, "close": 0.2762, "volume": 8745.6, "quote_volume": 2415.97821, "trades": 80, "taker_buy_volume": 635.4, "taker_buy_quote": 175.58642}, {"ts": 1769727540000, "open": 0.2758, "high": 0.2759, "low": 0.2748, "close": 0.2752, "volume": 8438.4, "quote_volume": 2323.7332, "trades": 36, "taker_buy_volume": 3577.4, "taker_buy_quote": 985.63697}, {"ts": 1769727600000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727660000, "open": 0.2755, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 109.0, "quote_volume": 30.04038, "trades": 3, "taker_buy_volume": 109.0, "taker_buy_quote": 30.04038}, {"ts": 1769727720000, "open": 0.2755, "high": 0.2763, "low": 0.2752, "close": 0.2763, "volume": 12809.6, "quote_volume": 3528.77222, "trades": 30, "taker_buy_volume": 12695.2, "taker_buy_quote": 3497.2675}, {"ts": 1769727780000, "open": 0.2764, "high": 0.2768, "low": 0.2763, "close": 0.2768, "volume": 11011.0, "quote_volume": 3044.43687, "trades": 39, "taker_buy_volume": 4885.2, "taker_buy_quote": 1350.83212}, {"ts": 1769727840000, "open": 0.2769, "high": 0.277, "low": 0.2758, "close": 0.2758, "volume": 77239.2, "quote_volume": 21336.38996, "trades": 36, "taker_buy_volume": 7332.3, "taker_buy_quote": 2025.21005}, {"ts": 1769727900000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727960000, "open": 0.276, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 1885.4, "quote_volume": 520.54582, "trades": 3, "taker_buy_volume": 1838.0, "taker_buy_quote": 507.46816}, {"ts": 1769728020000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 36.3, "quote_volume": 10.02243, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02243}, {"ts": 1769728080000, "open": 0.2759, "high": 0.2759, "low": 0.2756, "close": 0.2756, "volume": 3674.8, "quote_volume": 1013.50473, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728140000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 56.3, "quote_volume": 15.51065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728200000, "open": 0.2754, "high": 0.2754, "low": 0.2743, "close": 0.2749, "volume": 23545.0, "quote_volume": 6462.33042, "trades": 33, "taker_buy_volume": 8608.1, "taker_buy_quote": 2362.49407}, {"ts": 1769728260000, "open": 0.2744, "high": 0.2747, "low": 0.2743, "close": 0.2747, "volume": 1307.4, "quote_volume": 358.81807, "trades": 6, "taker_buy_volume": 36.5, "taker_buy_quote": 10.02655}, {"ts": 1769728320000, "open": 0.2748, "high": 0.2752, "low": 0.2748, "close": 0.2751, "volume": 3901.1, "quote_volume": 1073.25699, "trades": 12, "taker_buy_volume": 3087.0, "taker_buy_quote": 849.3709}, {"ts": 1769728380000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 486.5, "quote_volume": 133.7875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728440000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 73.0, "quote_volume": 20.06405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728500000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 1763.1, "quote_volume": 484.49988, "trades": 1, "taker_buy_volume": 1763.1, "taker_buy_quote": 484.49988}, {"ts": 1769728560000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 784.5, "quote_volume": 215.5806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728620000, "open": 0.2747, "high": 0.2765, "low": 0.2747, "close": 0.2761, "volume": 4849.6, "quote_volume": 1336.50665, "trades": 40, "taker_buy_volume": 1586.3, "taker_buy_quote": 436.82998}, {"ts": 1769728680000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 2754.1, "quote_volume": 759.87858, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728740000, "open": 0.2757, "high": 0.276, "low": 0.2756, "close": 0.2759, "volume": 959.6, "quote_volume": 264.67337, "trades": 5, "taker_buy_volume": 36.3, "taker_buy_quote": 10.0188}, {"ts": 1769728800000, "open": 0.2759, "high": 0.2761, "low": 0.2757, "close": 0.2757, "volume": 1904.2, "quote_volume": 525.21344, "trades": 15, "taker_buy_volume": 180.8, "taker_buy_quote": 49.91525}, {"ts": 1769728860000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 716.3, "quote_volume": 197.52891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728920000, "open": 0.2757, "high": 0.2759, "low": 0.2756, "close": 0.2758, "volume": 1864.2, "quote_volume": 514.07845, "trades": 9, "taker_buy_volume": 341.9, "taker_buy_quote": 94.33021}, {"ts": 1769728980000, "open": 0.2758, "high": 0.2758, "low": 0.2753, "close": 0.2753, "volume": 1702.5, "quote_volume": 468.75457, "trades": 15, "taker_buy_volume": 182.2, "taker_buy_quote": 50.17788}, {"ts": 1769729040000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 606.9, "quote_volume": 167.06889, "trades": 5, "taker_buy_volume": 36.4, "taker_buy_quote": 10.0282}, {"ts": 1769729100000, "open": 0.2752, "high": 0.2752, "low": 0.2744, "close": 0.2747, "volume": 10796.0, "quote_volume": 2965.0376, "trades": 22, "taker_buy_volume": 6006.8, "taker_buy_quote": 1649.8783}, {"ts": 1769729160000, "open": 0.2748, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 1402.9, "quote_volume": 385.62067, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729220000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 1127.8, "quote_volume": 309.97972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729280000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 805.3, "quote_volume": 221.35346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729340000, "open": 0.2748, "high": 0.2748, "low": 0.2739, "close": 0.2744, "volume": 5526.8, "quote_volume": 1516.57868, "trades": 43, "taker_buy_volume": 1510.9, "taker_buy_quote": 414.23619}, {"ts": 1769729400000, "open": 0.2744, "high": 0.2754, "low": 0.2743, "close": 0.2744, "volume": 10376.0, "quote_volume": 2852.61472, "trades": 61, "taker_buy_volume": 6040.0, "taker_buy_quote": 1661.73984}, {"ts": 1769729460000, "open": 0.2745, "high": 0.2745, "low": 0.2741, "close": 0.2744, "volume": 2557.0, "quote_volume": 701.62638, "trades": 36, "taker_buy_volume": 167.3, "taker_buy_quote": 45.91513}, {"ts": 1769729520000, "open": 0.2744, "high": 0.2748, "low": 0.2742, "close": 0.2748, "volume": 17711.7, "quote_volume": 4866.11905, "trades": 35, "taker_buy_volume": 7385.5, "taker_buy_quote": 2029.21447}, {"ts": 1769729580000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2746, "volume": 1359.9, "quote_volume": 373.4467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729640000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 1915.3, "quote_volume": 525.84062, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729700000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 2189.0, "quote_volume": 601.05988, "trades": 14, "taker_buy_volume": 751.7, "taker_buy_quote": 206.47603}, {"ts": 1769729760000, "open": 0.2749, "high": 0.2752, "low": 0.2749, "close": 0.2751, "volume": 1394.8, "quote_volume": 383.66938, "trades": 11, "taker_buy_volume": 146.0, "taker_buy_quote": 40.1573}, {"ts": 1769729820000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 2784.3, "quote_volume": 765.45168, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729880000, "open": 0.2748, "high": 0.2749, "low": 0.2746, "close": 0.2746, "volume": 1875.9, "quote_volume": 515.30295, "trades": 14, "taker_buy_volume": 227.1, "taker_buy_quote": 62.42696}, {"ts": 1769729940000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 724.8, "quote_volume": 198.96999, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730000000, "open": 0.2745, "high": 0.2745, "low": 0.2741, "close": 0.2741, "volume": 2381.8, "quote_volume": 653.57474, "trades": 16, "taker_buy_volume": 397.5, "taker_buy_quote": 109.074}, {"ts": 1769730060000, "open": 0.2741, "high": 0.2742, "low": 0.2738, "close": 0.2738, "volume": 7953.4, "quote_volume": 2179.5426, "trades": 35, "taker_buy_volume": 1637.7, "taker_buy_quote": 448.95646}, {"ts": 1769730120000, "open": 0.2737, "high": 0.2737, "low": 0.2732, "close": 0.2733, "volume": 7640.5, "quote_volume": 2088.68705, "trades": 24, "taker_buy_volume": 1558.1, "taker_buy_quote": 425.93507}, {"ts": 1769730180000, "open": 0.2733, "high": 0.2741, "low": 0.2733, "close": 0.2739, "volume": 11105.8, "quote_volume": 3040.6457, "trades": 43, "taker_buy_volume": 10000.0, "taker_buy_quote": 2737.73312}, {"ts": 1769730240000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 308.0, "quote_volume": 84.39418, "trades": 6, "taker_buy_volume": 87.2, "taker_buy_quote": 23.89498}, {"ts": 1769730300000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 256.2, "quote_volume": 70.2903, "trades": 6, "taker_buy_volume": 109.8, "taker_buy_quote": 30.11814}, {"ts": 1769730360000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 332.3, "quote_volume": 91.1123, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730420000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 7956.6, "quote_volume": 2180.17317, "trades": 21, "taker_buy_volume": 4906.8, "taker_buy_quote": 1344.4632}, {"ts": 1769730480000, "open": 0.2742, "high": 0.2746, "low": 0.2742, "close": 0.2746, "volume": 1152.7, "quote_volume": 316.32242, "trades": 12, "taker_buy_volume": 1121.6, "taker_buy_quote": 307.78236}, {"ts": 1769730540000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 336.2, "quote_volume": 92.41043, "trades": 4, "taker_buy_volume": 109.5, "taker_buy_quote": 30.0906}, {"ts": 1769730600000, "open": 0.2749, "high": 0.2749, "low": 0.2745, "close": 0.2745, "volume": 3057.1, "quote_volume": 839.55671, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730660000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730720000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 206.7, "quote_volume": 56.75982, "trades": 1, "taker_buy_volume": 206.7, "taker_buy_quote": 56.75982}, {"ts": 1769730780000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730840000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730900000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 1664.1, "quote_volume": 456.59613, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730960000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 131.1, "quote_volume": 35.96073, "trades": 1, "taker_buy_volume": 131.1, "taker_buy_quote": 35.96073}, {"ts": 1769731020000, "open": 0.2744, "high": 0.2748, "low": 0.2743, "close": 0.2748, "volume": 11345.5, "quote_volume": 3117.03368, "trades": 20, "taker_buy_volume": 4488.8, "taker_buy_quote": 1232.91152}, {"ts": 1769731080000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 73.0, "quote_volume": 20.04945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731140000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731200000, "open": 0.2747, "high": 0.2763, "low": 0.2747, "close": 0.2761, "volume": 7068.4, "quote_volume": 1947.40675, "trades": 38, "taker_buy_volume": 5693.2, "taker_buy_quote": 1567.59276}, {"ts": 1769731260000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 680.0, "quote_volume": 187.68992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731320000, "open": 0.276, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 4518.5, "quote_volume": 1247.04869, "trades": 7, "taker_buy_volume": 3836.5, "taker_buy_quote": 1058.88489}, {"ts": 1769731380000, "open": 0.2759, "high": 0.2768, "low": 0.2754, "close": 0.2766, "volume": 20337.0, "quote_volume": 5615.2183, "trades": 65, "taker_buy_volume": 15900.0, "taker_buy_quote": 4391.3703}, {"ts": 1769731440000, "open": 0.2767, "high": 0.2767, "low": 0.2759, "close": 0.276, "volume": 3199.2, "quote_volume": 884.10953, "trades": 22, "taker_buy_volume": 1210.4, "taker_buy_quote": 334.14696}, {"ts": 1769731500000, "open": 0.276, "high": 0.276, "low": 0.2756, "close": 0.2756, "volume": 400.1, "quote_volume": 110.34078, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731560000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 510.3, "quote_volume": 140.50975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731620000, "open": 0.2752, "high": 0.2757, "low": 0.2748, "close": 0.2757, "volume": 11787.5, "quote_volume": 3243.03496, "trades": 30, "taker_buy_volume": 6125.9, "taker_buy_quote": 1686.09496}, {"ts": 1769731680000, "open": 0.2757, "high": 0.276, "low": 0.2757, "close": 0.276, "volume": 2762.1, "quote_volume": 762.14401, "trades": 9, "taker_buy_volume": 2718.0, "taker_buy_quote": 749.98564}, {"ts": 1769731740000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 109.0, "quote_volume": 30.1058, "trades": 3, "taker_buy_volume": 109.0, "taker_buy_quote": 30.1058}, {"ts": 1769731800000, "open": 0.2763, "high": 0.2765, "low": 0.2763, "close": 0.2765, "volume": 1982.8, "quote_volume": 547.99226, "trades": 5, "taker_buy_volume": 1409.9, "taker_buy_quote": 389.69999}, {"ts": 1769731860000, "open": 0.2765, "high": 0.2765, "low": 0.2761, "close": 0.2761, "volume": 3310.8, "quote_volume": 914.84811, "trades": 16, "taker_buy_volume": 2159.0, "taker_buy_quote": 596.58531}, {"ts": 1769731920000, "open": 0.276, "high": 0.276, "low": 0.2754, "close": 0.2754, "volume": 351.7, "quote_volume": 96.99279, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731980000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2753, "volume": 490.5, "quote_volume": 134.9948, "trades": 5, "taker_buy_volume": 218.5, "taker_buy_quote": 60.15668}, {"ts": 1769732040000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 99.6, "quote_volume": 27.42984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732100000, "open": 0.2754, "high": 0.2757, "low": 0.2753, "close": 0.2757, "volume": 3158.8, "quote_volume": 870.27259, "trades": 10, "taker_buy_volume": 1974.6, "taker_buy_quote": 544.19975}, {"ts": 1769732160000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 311.8, "quote_volume": 85.93744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732220000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 393.6, "quote_volume": 108.3858, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732280000, "open": 0.2752, "high": 0.2752, "low": 0.275, "close": 0.275, "volume": 354.5, "quote_volume": 97.51888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732340000, "open": 0.2749, "high": 0.2749, "low": 0.2744, "close": 0.2744, "volume": 8355.8, "quote_volume": 2293.71217, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732400000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 3452.4, "quote_volume": 947.24183, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732460000, "open": 0.2741, "high": 0.2741, "low": 0.2736, "close": 0.2737, "volume": 8994.4, "quote_volume": 2463.13739, "trades": 22, "taker_buy_volume": 508.9, "taker_buy_quote": 139.38421}, {"ts": 1769732520000, "open": 0.2736, "high": 0.2736, "low": 0.2731, "close": 0.2734, "volume": 9498.0, "quote_volume": 2597.28041, "trades": 21, "taker_buy_volume": 322.1, "taker_buy_quote": 88.06214}, {"ts": 1769732580000, "open": 0.2734, "high": 0.2736, "low": 0.2734, "close": 0.2736, "volume": 1356.1, "quote_volume": 370.83931, "trades": 7, "taker_buy_volume": 1356.1, "taker_buy_quote": 370.83931}, {"ts": 1769732640000, "open": 0.2736, "high": 0.2736, "low": 0.2734, "close": 0.2736, "volume": 2910.7, "quote_volume": 796.34127, "trades": 9, "taker_buy_volume": 36.7, "taker_buy_quote": 10.04112}, {"ts": 1769732700000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 1090.4, "quote_volume": 298.07213, "trades": 7, "taker_buy_volume": 252.6, "taker_buy_quote": 69.03558}, {"ts": 1769732760000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 638.3, "quote_volume": 174.38356, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732820000, "open": 0.2732, "high": 0.2732, "low": 0.2727, "close": 0.2729, "volume": 4863.2, "quote_volume": 1327.29369, "trades": 28, "taker_buy_volume": 2188.7, "taker_buy_quote": 597.39666}, {"ts": 1769732880000, "open": 0.2729, "high": 0.2739, "low": 0.2728, "close": 0.273, "volume": 18270.5, "quote_volume": 4995.60818, "trades": 46, "taker_buy_volume": 14371.6, "taker_buy_quote": 3929.92391}, {"ts": 1769732940000, "open": 0.273, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 1654.0, "quote_volume": 451.84002, "trades": 8, "taker_buy_volume": 1469.2, "taker_buy_quote": 401.38062}, {"ts": 1769733000000, "open": 0.2734, "high": 0.274, "low": 0.2734, "close": 0.2739, "volume": 2357.8, "quote_volume": 645.47437, "trades": 22, "taker_buy_volume": 2267.8, "taker_buy_quote": 620.82337}, {"ts": 1769733060000, "open": 0.274, "high": 0.2742, "low": 0.2738, "close": 0.2738, "volume": 6891.1, "quote_volume": 1889.02411, "trades": 16, "taker_buy_volume": 5629.6, "taker_buy_quote": 1543.43128}, {"ts": 1769733120000, "open": 0.2737, "high": 0.2737, "low": 0.2731, "close": 0.2736, "volume": 6032.8, "quote_volume": 1649.06222, "trades": 21, "taker_buy_volume": 36.7, "taker_buy_quote": 10.04112}, {"ts": 1769733180000, "open": 0.2738, "high": 0.2744, "low": 0.2738, "close": 0.2741, "volume": 4842.3, "quote_volume": 1327.60896, "trades": 26, "taker_buy_volume": 3995.7, "taker_buy_quote": 1095.3219}, {"ts": 1769733240000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2736, "volume": 1523.0, "quote_volume": 416.88387, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733300000, "open": 0.2736, "high": 0.2736, "low": 0.2734, "close": 0.2734, "volume": 363.0, "quote_volume": 99.28859, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733360000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733420000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 685.4, "quote_volume": 187.39946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733480000, "open": 0.2734, "high": 0.2734, "low": 0.2727, "close": 0.2728, "volume": 6418.6, "quote_volume": 1752.88594, "trades": 29, "taker_buy_volume": 190.8, "taker_buy_quote": 52.03202}, {"ts": 1769733540000, "open": 0.2728, "high": 0.2728, "low": 0.2721, "close": 0.2724, "volume": 7518.4, "quote_volume": 2047.62327, "trades": 31, "taker_buy_volume": 1840.2, "taker_buy_quote": 501.19957}, {"ts": 1769733600000, "open": 0.2725, "high": 0.2726, "low": 0.2721, "close": 0.2721, "volume": 2670.5, "quote_volume": 727.50092, "trades": 20, "taker_buy_volume": 963.5, "taker_buy_quote": 262.38476}, {"ts": 1769733660000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 2416.1, "quote_volume": 657.51942, "trades": 11, "taker_buy_volume": 246.4, "taker_buy_quote": 67.04544}, {"ts": 1769733720000, "open": 0.272, "high": 0.272, "low": 0.2713, "close": 0.2718, "volume": 7260.5, "quote_volume": 1972.359, "trades": 33, "taker_buy_volume": 5120.6, "taker_buy_quote": 1391.14586}, {"ts": 1769733780000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 2362.7, "quote_volume": 642.65307, "trades": 6, "taker_buy_volume": 2362.7, "taker_buy_quote": 642.65307}, {"ts": 1769733840000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 475.5, "quote_volume": 129.28476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733900000, "open": 0.2718, "high": 0.2727, "low": 0.2718, "close": 0.2727, "volume": 14387.3, "quote_volume": 3916.51733, "trades": 48, "taker_buy_volume": 9594.7, "taker_buy_quote": 2611.86999}, {"ts": 1769733960000, "open": 0.2728, "high": 0.2728, "low": 0.2713, "close": 0.272, "volume": 26700.4, "quote_volume": 7260.43724, "trades": 66, "taker_buy_volume": 10087.7, "taker_buy_quote": 2743.10316}, {"ts": 1769734020000, "open": 0.272, "high": 0.2724, "low": 0.2718, "close": 0.2723, "volume": 64789.4, "quote_volume": 17624.26211, "trades": 35, "taker_buy_volume": 61065.0, "taker_buy_quote": 16611.16139}, {"ts": 1769734080000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2721, "volume": 3919.3, "quote_volume": 1066.57149, "trades": 13, "taker_buy_volume": 36.9, "taker_buy_quote": 10.04787}, {"ts": 1769734140000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 73.8, "quote_volume": 20.07729, "trades": 2, "taker_buy_volume": 36.9, "taker_buy_quote": 10.04049}, {"ts": 1769734200000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 81.4, "quote_volume": 22.13635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734260000, "open": 0.2719, "high": 0.2719, "low": 0.2716, "close": 0.2716, "volume": 2726.4, "quote_volume": 740.86458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734320000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 195.6, "quote_volume": 53.12496, "trades": 1, "taker_buy_volume": 195.6, "taker_buy_quote": 53.12496}, {"ts": 1769734380000, "open": 0.2715, "high": 0.272, "low": 0.2714, "close": 0.2714, "volume": 3491.0, "quote_volume": 948.65238, "trades": 29, "taker_buy_volume": 419.7, "taker_buy_quote": 114.1018}, {"ts": 1769734440000, "open": 0.2713, "high": 0.2717, "low": 0.2709, "close": 0.2711, "volume": 50867.6, "quote_volume": 13791.19536, "trades": 118, "taker_buy_volume": 27027.3, "taker_buy_quote": 7329.38239}, {"ts": 1769734500000, "open": 0.2712, "high": 0.2712, "low": 0.2707, "close": 0.2712, "volume": 11256.2, "quote_volume": 3050.42061, "trades": 30, "taker_buy_volume": 7138.9, "taker_buy_quote": 1935.55716}, {"ts": 1769734560000, "open": 0.2712, "high": 0.2716, "low": 0.2712, "close": 0.2716, "volume": 2083.0, "quote_volume": 565.01944, "trades": 9, "taker_buy_volume": 1900.8, "taker_buy_quote": 515.53392}, {"ts": 1769734620000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 264.8, "quote_volume": 71.9416, "trades": 3, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0529}, {"ts": 1769734680000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 119.3, "quote_volume": 32.40188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734740000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 938.8, "quote_volume": 254.97808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734800000, "open": 0.2715, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 1847.5, "quote_volume": 501.18908, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734860000, "open": 0.2711, "high": 0.2711, "low": 0.2706, "close": 0.2708, "volume": 3950.4, "quote_volume": 1069.6679, "trades": 21, "taker_buy_volume": 2993.4, "taker_buy_quote": 810.35396}, {"ts": 1769734920000, "open": 0.2705, "high": 0.2707, "low": 0.27, "close": 0.2704, "volume": 29104.5, "quote_volume": 7864.91105, "trades": 60, "taker_buy_volume": 14230.7, "taker_buy_quote": 3848.77697}, {"ts": 1769734980000, "open": 0.2704, "high": 0.271, "low": 0.2704, "close": 0.271, "volume": 3532.6, "quote_volume": 956.516, "trades": 16, "taker_buy_volume": 3532.6, "taker_buy_quote": 956.516}, {"ts": 1769735040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735100000, "open": 0.2709, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 111.1, "quote_volume": 30.1081, "trades": 3, "taker_buy_volume": 111.1, "taker_buy_quote": 30.1081}, {"ts": 1769735160000, "open": 0.2712, "high": 0.2714, "low": 0.271, "close": 0.2712, "volume": 1304.0, "quote_volume": 353.77128, "trades": 9, "taker_buy_volume": 561.0, "taker_buy_quote": 152.1543}, {"ts": 1769735220000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 422.2, "quote_volume": 114.55026, "trades": 5, "taker_buy_volume": 74.0, "taker_buy_quote": 20.0799}, {"ts": 1769735280000, "open": 0.2712, "high": 0.2712, "low": 0.2709, "close": 0.2709, "volume": 1368.2, "quote_volume": 370.94824, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735340000, "open": 0.2709, "high": 0.2713, "low": 0.2706, "close": 0.2713, "volume": 7812.7, "quote_volume": 2117.6016, "trades": 21, "taker_buy_volume": 7527.5, "taker_buy_quote": 2040.41355}, {"ts": 1769735400000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735460000, "open": 0.2714, "high": 0.2716, "low": 0.2711, "close": 0.2711, "volume": 548.1, "quote_volume": 148.74698, "trades": 9, "taker_buy_volume": 129.6, "taker_buy_quote": 35.18827}, {"ts": 1769735520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 37.0, "quote_volume": 10.027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735580000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 1187.6, "quote_volume": 321.70138, "trades": 6, "taker_buy_volume": 37.0, "taker_buy_quote": 10.027}, {"ts": 1769735640000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 2702.1, "quote_volume": 731.80096, "trades": 6, "taker_buy_volume": 136.4, "taker_buy_quote": 36.9644}, {"ts": 1769735700000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 111.0, "quote_volume": 30.0921, "trades": 3, "taker_buy_volume": 111.0, "taker_buy_quote": 30.0921}, {"ts": 1769735760000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735820000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.271, "volume": 1091.1, "quote_volume": 295.63879, "trades": 7, "taker_buy_volume": 980.1, "taker_buy_quote": 265.55779}, {"ts": 1769735880000, "open": 0.2709, "high": 0.2712, "low": 0.2706, "close": 0.2712, "volume": 2044.4, "quote_volume": 553.63293, "trades": 21, "taker_buy_volume": 1738.9, "taker_buy_quote": 470.94243}, {"ts": 1769735940000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 553.1, "quote_volume": 150.03309, "trades": 7, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0381}, {"ts": 1769736000000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 524.0, "quote_volume": 141.9553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736060000, "open": 0.2708, "high": 0.2708, "low": 0.2704, "close": 0.2704, "volume": 3926.2, "quote_volume": 1062.13485, "trades": 14, "taker_buy_volume": 1122.0, "taker_buy_quote": 303.63142}, {"ts": 1769736120000, "open": 0.2703, "high": 0.2703, "low": 0.2694, "close": 0.2701, "volume": 29409.6, "quote_volume": 7933.38579, "trades": 75, "taker_buy_volume": 13778.0, "taker_buy_quote": 3715.41331}, {"ts": 1769736180000, "open": 0.2701, "high": 0.2701, "low": 0.2695, "close": 0.2701, "volume": 1576.5, "quote_volume": 425.61852, "trades": 13, "taker_buy_volume": 345.5, "taker_buy_quote": 93.28238}, {"ts": 1769736240000, "open": 0.2701, "high": 0.2703, "low": 0.2698, "close": 0.2698, "volume": 4144.9, "quote_volume": 1119.06022, "trades": 16, "taker_buy_volume": 148.5, "taker_buy_quote": 40.12469}, {"ts": 1769736300000, "open": 0.2701, "high": 0.271, "low": 0.2701, "close": 0.271, "volume": 3384.6, "quote_volume": 915.90613, "trades": 24, "taker_buy_volume": 2678.2, "taker_buy_quote": 724.76171}, {"ts": 1769736360000, "open": 0.2709, "high": 0.2709, "low": 0.2705, "close": 0.2705, "volume": 3188.6, "quote_volume": 863.08723, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736420000, "open": 0.2705, "high": 0.2705, "low": 0.2703, "close": 0.2704, "volume": 628.8, "quote_volume": 170.03361, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736480000, "open": 0.2705, "high": 0.2707, "low": 0.2705, "close": 0.2707, "volume": 208.3, "quote_volume": 56.36139, "trades": 8, "taker_buy_volume": 208.3, "taker_buy_quote": 56.36139}, {"ts": 1769736540000, "open": 0.2707, "high": 0.271, "low": 0.2707, "close": 0.271, "volume": 816.5, "quote_volume": 221.06286, "trades": 6, "taker_buy_volume": 251.8, "taker_buy_quote": 68.19857}, {"ts": 1769736600000, "open": 0.2709, "high": 0.2709, "low": 0.2703, "close": 0.2703, "volume": 837.4, "quote_volume": 226.52043, "trades": 12, "taker_buy_volume": 391.1, "taker_buy_quote": 105.71433}, {"ts": 1769736660000, "open": 0.2704, "high": 0.2708, "low": 0.2704, "close": 0.2708, "volume": 343.6, "quote_volume": 93.00979, "trades": 7, "taker_buy_volume": 343.6, "taker_buy_quote": 93.00979}, {"ts": 1769736720000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 724.7, "quote_volume": 196.05998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736780000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 369.8, "quote_volume": 100.06788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736840000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 461.9, "quote_volume": 125.09988, "trades": 6, "taker_buy_volume": 461.9, "taker_buy_quote": 125.09988}, {"ts": 1769736900000, "open": 0.2709, "high": 0.2709, "low": 0.2705, "close": 0.2705, "volume": 725.6, "quote_volume": 196.40361, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736960000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 74.1, "quote_volume": 20.03293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769737020000, "open": 0.2702, "high": 0.2702, "low": 0.2692, "close": 0.2696, "volume": 12095.3, "quote_volume": 3259.09848, "trades": 40, "taker_buy_volume": 2938.9, "taker_buy_quote": 792.22801}, {"ts": 1769737080000, "open": 0.2697, "high": 0.2707, "low": 0.2697, "close": 0.2707, "volume": 4993.0, "quote_volume": 1348.50899, "trades": 22, "taker_buy_volume": 3710.3, "taker_buy_quote": 1001.78474}, {"ts": 1769737140000, "open": 0.2708, "high": 0.2715, "low": 0.2695, "close": 0.2707, "volume": 44466.1, "quote_volume": 12011.12191, "trades": 137, "taker_buy_volume": 15929.7, "taker_buy_quote": 4305.692}, {"ts": 1769737200000, "open": 0.2709, "high": 0.2714, "low": 0.2701, "close": 0.271, "volume": 14651.4, "quote_volume": 3967.84712, "trades": 69, "taker_buy_volume": 5922.9, "taker_buy_quote": 1604.35897}, {"ts": 1769737260000, "open": 0.2713, "high": 0.2713, "low": 0.2678, "close": 0.2689, "volume": 64025.8, "quote_volume": 17196.18981, "trades": 218, "taker_buy_volume": 36156.1, "taker_buy_quote": 9708.57986}, {"ts": 1769737320000, "open": 0.269, "high": 0.27, "low": 0.2645, "close": 0.2647, "volume": 85271.6, "quote_volume": 22771.9173, "trades": 378, "taker_buy_volume": 45471.2, "taker_buy_quote": 12164.49001}, {"ts": 1769737380000, "open": 0.2645, "high": 0.2668, "low": 0.262, "close": 0.2668, "volume": 157502.1, "quote_volume": 41593.61548, "trades": 636, "taker_buy_volume": 92284.2, "taker_buy_quote": 24356.09427}, {"ts": 1769737440000, "open": 0.2669, "high": 0.2678, "low": 0.2653, "close": 0.2665, "volume": 32427.4, "quote_volume": 8644.60243, "trades": 152, "taker_buy_volume": 6575.1, "taker_buy_quote": 1752.77443}, {"ts": 1769737500000, "open": 0.2669, "high": 0.2683, "low": 0.2665, "close": 0.2679, "volume": 18635.6, "quote_volume": 4981.63429, "trades": 125, "taker_buy_volume": 4512.0, "taker_buy_quote": 1206.32828}, {"ts": 1769737560000, "open": 0.2682, "high": 0.2689, "low": 0.2673, "close": 0.2677, "volume": 8522.1, "quote_volume": 2286.14539, "trades": 66, "taker_buy_volume": 2967.9, "taker_buy_quote": 795.58914}, {"ts": 1769737620000, "open": 0.2678, "high": 0.2688, "low": 0.2675, "close": 0.2679, "volume": 4627.6, "quote_volume": 1241.67269, "trades": 40, "taker_buy_volume": 2430.1, "taker_buy_quote": 652.55168}, {"ts": 1769737680000, "open": 0.2678, "high": 0.2686, "low": 0.2677, "close": 0.2686, "volume": 2027.8, "quote_volume": 543.603, "trades": 21, "taker_buy_volume": 1761.9, "taker_buy_quote": 472.32572}, {"ts": 1769737740000, "open": 0.2685, "high": 0.2692, "low": 0.2683, "close": 0.2688, "volume": 6051.9, "quote_volume": 1626.80191, "trades": 57, "taker_buy_volume": 2405.6, "taker_buy_quote": 646.33931}, {"ts": 1769737800000, "open": 0.269, "high": 0.2699, "low": 0.2688, "close": 0.2696, "volume": 13603.8, "quote_volume": 3669.65955, "trades": 37, "taker_buy_volume": 2200.7, "taker_buy_quote": 593.36662}, {"ts": 1769737860000, "open": 0.2698, "high": 0.2706, "low": 0.2696, "close": 0.2699, "volume": 6122.8, "quote_volume": 1654.19208, "trades": 54, "taker_buy_volume": 1248.9, "taker_buy_quote": 337.19065}, {"ts": 1769737920000, "open": 0.27, "high": 0.2705, "low": 0.2696, "close": 0.2698, "volume": 8954.0, "quote_volume": 2417.39073, "trades": 61, "taker_buy_volume": 1861.9, "taker_buy_quote": 502.73356}, {"ts": 1769737980000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.2706, "volume": 11864.6, "quote_volume": 3208.79767, "trades": 64, "taker_buy_volume": 3578.7, "taker_buy_quote": 968.21522}, {"ts": 1769738040000, "open": 0.2707, "high": 0.2711, "low": 0.2706, "close": 0.2706, "volume": 1924.1, "quote_volume": 521.07351, "trades": 13, "taker_buy_volume": 431.8, "taker_buy_quote": 117.0035}, {"ts": 1769738100000, "open": 0.2708, "high": 0.271, "low": 0.2702, "close": 0.2706, "volume": 2564.9, "quote_volume": 693.85982, "trades": 20, "taker_buy_volume": 1872.4, "taker_buy_quote": 506.49532}, {"ts": 1769738160000, "open": 0.2707, "high": 0.2713, "low": 0.2707, "close": 0.271, "volume": 2814.5, "quote_volume": 762.77909, "trades": 23, "taker_buy_volume": 518.3, "taker_buy_quote": 140.43411}, {"ts": 1769738220000, "open": 0.2712, "high": 0.2714, "low": 0.2705, "close": 0.2708, "volume": 20703.6, "quote_volume": 5605.01578, "trades": 80, "taker_buy_volume": 3721.6, "taker_buy_quote": 1007.55639}, {"ts": 1769738280000, "open": 0.2709, "high": 0.2713, "low": 0.2707, "close": 0.2713, "volume": 6056.0, "quote_volume": 1640.17833, "trades": 30, "taker_buy_volume": 682.5, "taker_buy_quote": 184.90891}, {"ts": 1769738340000, "open": 0.2713, "high": 0.2717, "low": 0.2711, "close": 0.2711, "volume": 23502.0, "quote_volume": 6375.44546, "trades": 82, "taker_buy_volume": 13465.0, "taker_buy_quote": 3653.39189}, {"ts": 1769738400000, "open": 0.2714, "high": 0.2715, "low": 0.2708, "close": 0.2709, "volume": 7541.3, "quote_volume": 2044.56725, "trades": 33, "taker_buy_volume": 2623.2, "taker_buy_quote": 711.3714}, {"ts": 1769738460000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2705, "volume": 709.4, "quote_volume": 191.92603, "trades": 8, "taker_buy_volume": 524.2, "taker_buy_quote": 141.80723}, {"ts": 1769738520000, "open": 0.2705, "high": 0.2706, "low": 0.27, "close": 0.2706, "volume": 3473.5, "quote_volume": 938.78191, "trades": 28, "taker_buy_volume": 1719.3, "taker_buy_quote": 464.78761}, {"ts": 1769738580000, "open": 0.2707, "high": 0.2708, "low": 0.2701, "close": 0.2701, "volume": 5968.2, "quote_volume": 1613.85368, "trades": 22, "taker_buy_volume": 298.4, "taker_buy_quote": 80.77994}, {"ts": 1769738640000, "open": 0.2701, "high": 0.2702, "low": 0.27, "close": 0.27, "volume": 1135.4, "quote_volume": 306.71034, "trades": 8, "taker_buy_volume": 946.8, "taker_buy_quote": 255.78834}, {"ts": 1769738700000, "open": 0.2699, "high": 0.2703, "low": 0.2697, "close": 0.2697, "volume": 531.7, "quote_volume": 143.48993, "trades": 9, "taker_buy_volume": 246.3, "taker_buy_quote": 66.46792}, {"ts": 1769738760000, "open": 0.2698, "high": 0.2701, "low": 0.2696, "close": 0.2696, "volume": 1351.1, "quote_volume": 364.45956, "trades": 15, "taker_buy_volume": 1165.1, "taker_buy_quote": 314.27676}, {"ts": 1769738820000, "open": 0.2697, "high": 0.2698, "low": 0.2687, "close": 0.269, "volume": 15840.7, "quote_volume": 4260.84827, "trades": 43, "taker_buy_volume": 8336.8, "taker_buy_quote": 2242.77204}, {"ts": 1769738880000, "open": 0.269, "high": 0.2692, "low": 0.269, "close": 0.2692, "volume": 2504.7, "quote_volume": 673.81668, "trades": 11, "taker_buy_volume": 2279.0, "taker_buy_quote": 613.06219}, {"ts": 1769738940000, "open": 0.2693, "high": 0.2695, "low": 0.269, "close": 0.269, "volume": 3944.6, "quote_volume": 1062.21483, "trades": 18, "taker_buy_volume": 179.3, "taker_buy_quote": 48.30341}, {"ts": 1769739000000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 186.4, "quote_volume": 50.12296, "trades": 5, "taker_buy_volume": 111.8, "taker_buy_quote": 30.06675}, {"ts": 1769739060000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 598.6, "quote_volume": 161.10572, "trades": 7, "taker_buy_volume": 156.7, "taker_buy_quote": 42.1717}, {"ts": 1769739120000, "open": 0.269, "high": 0.2692, "low": 0.269, "close": 0.2692, "volume": 327.6, "quote_volume": 88.13559, "trades": 5, "taker_buy_volume": 290.3, "taker_buy_quote": 78.10189}, {"ts": 1769739180000, "open": 0.2692, "high": 0.2695, "low": 0.2691, "close": 0.2693, "volume": 2769.3, "quote_volume": 745.87134, "trades": 13, "taker_buy_volume": 111.7, "taker_buy_quote": 30.09197}, {"ts": 1769739240000, "open": 0.2692, "high": 0.2694, "low": 0.269, "close": 0.2693, "volume": 1225.3, "quote_volume": 329.82125, "trades": 11, "taker_buy_volume": 561.8, "taker_buy_quote": 151.24773}, {"ts": 1769739300000, "open": 0.2694, "high": 0.2698, "low": 0.2694, "close": 0.2697, "volume": 1788.2, "quote_volume": 482.2698, "trades": 10, "taker_buy_volume": 1236.8, "taker_buy_quote": 333.56466}, {"ts": 1769739360000, "open": 0.2696, "high": 0.2696, "low": 0.268, "close": 0.2684, "volume": 6110.3, "quote_volume": 1644.16518, "trades": 48, "taker_buy_volume": 2018.2, "taker_buy_quote": 542.70202}, {"ts": 1769739420000, "open": 0.2683, "high": 0.2683, "low": 0.2673, "close": 0.2678, "volume": 2313.1, "quote_volume": 619.10839, "trades": 24, "taker_buy_volume": 1694.0, "taker_buy_quote": 453.31555}, {"ts": 1769739480000, "open": 0.2678, "high": 0.2688, "low": 0.2675, "close": 0.2676, "volume": 12681.6, "quote_volume": 3401.16999, "trades": 53, "taker_buy_volume": 1837.5, "taker_buy_quote": 492.56263}, {"ts": 1769739540000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 1263.4, "quote_volume": 338.37927, "trades": 7, "taker_buy_volume": 1263.4, "taker_buy_quote": 338.37927}, {"ts": 1769739600000, "open": 0.2675, "high": 0.2675, "low": 0.2669, "close": 0.2673, "volume": 1342.3, "quote_volume": 358.56581, "trades": 15, "taker_buy_volume": 562.6, "taker_buy_quote": 150.23671}, {"ts": 1769739660000, "open": 0.2674, "high": 0.2678, "low": 0.2668, "close": 0.2676, "volume": 2193.6, "quote_volume": 586.32721, "trades": 25, "taker_buy_volume": 1227.0, "taker_buy_quote": 327.75526}, {"ts": 1769739720000, "open": 0.2675, "high": 0.2677, "low": 0.2672, "close": 0.2676, "volume": 871.2, "quote_volume": 233.01863, "trades": 18, "taker_buy_volume": 438.4, "taker_buy_quote": 117.23825}, {"ts": 1769739780000, "open": 0.2673, "high": 0.2677, "low": 0.2669, "close": 0.2674, "volume": 1958.9, "quote_volume": 523.51774, "trades": 16, "taker_buy_volume": 150.0, "taker_buy_quote": 40.1325}, {"ts": 1769739840000, "open": 0.2673, "high": 0.2675, "low": 0.2666, "close": 0.2666, "volume": 6400.2, "quote_volume": 1708.1893, "trades": 49, "taker_buy_volume": 1402.2, "taker_buy_quote": 374.17268}, {"ts": 1769739900000, "open": 0.2669, "high": 0.2675, "low": 0.2668, "close": 0.2669, "volume": 5976.0, "quote_volume": 1597.09343, "trades": 22, "taker_buy_volume": 5608.6, "taker_buy_quote": 1498.9384}, {"ts": 1769739960000, "open": 0.2668, "high": 0.2668, "low": 0.2658, "close": 0.2659, "volume": 8364.0, "quote_volume": 2225.1027, "trades": 36, "taker_buy_volume": 897.0, "taker_buy_quote": 238.80384}, {"ts": 1769740020000, "open": 0.2662, "high": 0.2665, "low": 0.2655, "close": 0.2655, "volume": 15496.1, "quote_volume": 4120.59461, "trades": 44, "taker_buy_volume": 1696.0, "taker_buy_quote": 451.29417}, {"ts": 1769740080000, "open": 0.2655, "high": 0.2667, "low": 0.2655, "close": 0.2658, "volume": 7316.6, "quote_volume": 1944.94379, "trades": 32, "taker_buy_volume": 2435.5, "taker_buy_quote": 647.42673}, {"ts": 1769740140000, "open": 0.2662, "high": 0.2665, "low": 0.2658, "close": 0.2665, "volume": 2053.0, "quote_volume": 546.16215, "trades": 15, "taker_buy_volume": 1641.7, "taker_buy_quote": 436.76766}, {"ts": 1769740200000, "open": 0.2666, "high": 0.2675, "low": 0.2665, "close": 0.2675, "volume": 3548.4, "quote_volume": 947.66347, "trades": 24, "taker_buy_volume": 2877.7, "taker_buy_quote": 768.49378}, {"ts": 1769740260000, "open": 0.2675, "high": 0.2676, "low": 0.2664, "close": 0.2664, "volume": 11073.3, "quote_volume": 2959.50487, "trades": 21, "taker_buy_volume": 669.7, "taker_buy_quote": 178.94808}, {"ts": 1769740320000, "open": 0.2665, "high": 0.267, "low": 0.2665, "close": 0.267, "volume": 2527.6, "quote_volume": 674.34762, "trades": 8, "taker_buy_volume": 2503.7, "taker_buy_quote": 667.97588}, {"ts": 1769740380000, "open": 0.267, "high": 0.2674, "low": 0.2667, "close": 0.2673, "volume": 16629.0, "quote_volume": 4443.86496, "trades": 33, "taker_buy_volume": 4474.6, "taker_buy_quote": 1195.69359}, {"ts": 1769740440000, "open": 0.2672, "high": 0.2679, "low": 0.2671, "close": 0.2675, "volume": 2486.6, "quote_volume": 665.66869, "trades": 16, "taker_buy_volume": 319.9, "taker_buy_quote": 85.59223}, {"ts": 1769740500000, "open": 0.2676, "high": 0.2681, "low": 0.2676, "close": 0.2679, "volume": 4998.1, "quote_volume": 1339.17551, "trades": 17, "taker_buy_volume": 4332.6, "taker_buy_quote": 1160.89181}, {"ts": 1769740560000, "open": 0.268, "high": 0.2684, "low": 0.2669, "close": 0.2669, "volume": 5697.5, "quote_volume": 1525.57619, "trades": 46, "taker_buy_volume": 3601.0, "taker_buy_quote": 963.9968}, {"ts": 1769740620000, "open": 0.2669, "high": 0.268, "low": 0.2669, "close": 0.268, "volume": 4855.7, "quote_volume": 1298.61869, "trades": 30, "taker_buy_volume": 3327.0, "taker_buy_quote": 890.30693}, {"ts": 1769740680000, "open": 0.2681, "high": 0.2683, "low": 0.2678, "close": 0.2679, "volume": 3246.5, "quote_volume": 869.69155, "trades": 24, "taker_buy_volume": 1125.0, "taker_buy_quote": 301.34232}, {"ts": 1769740740000, "open": 0.2678, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 112.2, "quote_volume": 30.04716, "trades": 3, "taker_buy_volume": 37.4, "taker_buy_quote": 10.01946}, {"ts": 1769740800000, "open": 0.2679, "high": 0.2683, "low": 0.2678, "close": 0.2683, "volume": 6474.4, "quote_volume": 1735.93622, "trades": 27, "taker_buy_volume": 4772.7, "taker_buy_quote": 1279.95199}, {"ts": 1769740860000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 2145.8, "quote_volume": 575.12314, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740920000, "open": 0.2679, "high": 0.2679, "low": 0.2675, "close": 0.2676, "volume": 3504.8, "quote_volume": 938.20474, "trades": 15, "taker_buy_volume": 446.3, "taker_buy_quote": 119.41166}, {"ts": 1769740980000, "open": 0.2675, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 1042.4, "quote_volume": 278.83841, "trades": 10, "taker_buy_volume": 291.6, "taker_buy_quote": 78.02466}, {"ts": 1769741040000, "open": 0.2675, "high": 0.2675, "low": 0.2672, "close": 0.2672, "volume": 3082.8, "quote_volume": 823.92774, "trades": 8, "taker_buy_volume": 1041.2, "taker_buy_quote": 278.21989}, {"ts": 1769741100000, "open": 0.2674, "high": 0.2683, "low": 0.2674, "close": 0.2676, "volume": 11189.1, "quote_volume": 2996.8231, "trades": 46, "taker_buy_volume": 9498.8, "taker_buy_quote": 2544.39041}, {"ts": 1769741160000, "open": 0.2675, "high": 0.2675, "low": 0.2669, "close": 0.2671, "volume": 3759.5, "quote_volume": 1004.50249, "trades": 20, "taker_buy_volume": 1002.3, "taker_buy_quote": 267.66175}, {"ts": 1769741220000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 149.5, "quote_volume": 39.90531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741280000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 251.1, "quote_volume": 67.01859, "trades": 1, "taker_buy_volume": 251.1, "taker_buy_quote": 67.01859}, {"ts": 1769741340000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2666, "volume": 156.9, "quote_volume": 41.84082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741400000, "open": 0.2665, "high": 0.2665, "low": 0.2658, "close": 0.2659, "volume": 7411.6, "quote_volume": 1973.52565, "trades": 28, "taker_buy_volume": 1637.1, "taker_buy_quote": 435.70388}, {"ts": 1769741460000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 1821.1, "quote_volume": 484.59848, "trades": 7, "taker_buy_volume": 1821.1, "taker_buy_quote": 484.59848}, {"ts": 1769741520000, "open": 0.2663, "high": 0.2664, "low": 0.266, "close": 0.2661, "volume": 676.2, "quote_volume": 179.94411, "trades": 8, "taker_buy_volume": 334.4, "taker_buy_quote": 89.00269}, {"ts": 1769741580000, "open": 0.2662, "high": 0.2662, "low": 0.2656, "close": 0.266, "volume": 6376.3, "quote_volume": 1694.48021, "trades": 27, "taker_buy_volume": 1685.6, "taker_buy_quote": 448.25914}, {"ts": 1769741640000, "open": 0.2661, "high": 0.2662, "low": 0.266, "close": 0.2661, "volume": 900.6, "quote_volume": 239.6505, "trades": 5, "taker_buy_volume": 871.3, "taker_buy_quote": 231.8567}, {"ts": 1769741700000, "open": 0.2662, "high": 0.2663, "low": 0.2658, "close": 0.2659, "volume": 3780.3, "quote_volume": 1005.46445, "trades": 20, "taker_buy_volume": 1742.6, "taker_buy_quote": 463.67486}, {"ts": 1769741760000, "open": 0.2659, "high": 0.2664, "low": 0.2659, "close": 0.2663, "volume": 1794.5, "quote_volume": 477.40879, "trades": 8, "taker_buy_volume": 1685.1, "taker_buy_quote": 448.27557}, {"ts": 1769741820000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 449.3, "quote_volume": 119.64859, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741880000, "open": 0.2665, "high": 0.2665, "low": 0.2661, "close": 0.2661, "volume": 1050.7, "quote_volume": 279.79762, "trades": 6, "taker_buy_volume": 487.6, "taker_buy_quote": 129.9454}, {"ts": 1769741940000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 82.9, "quote_volume": 22.07627, "trades": 1, "taker_buy_volume": 82.9, "taker_buy_quote": 22.07627}, {"ts": 1769742000000, "open": 0.2662, "high": 0.2662, "low": 0.2655, "close": 0.2656, "volume": 14753.6, "quote_volume": 3922.95206, "trades": 43, "taker_buy_volume": 3142.0, "taker_buy_quote": 835.31309}, {"ts": 1769742060000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 6403.3, "quote_volume": 1701.29888, "trades": 11, "taker_buy_volume": 2145.5, "taker_buy_quote": 570.05935}, {"ts": 1769742120000, "open": 0.2657, "high": 0.2662, "low": 0.2657, "close": 0.2662, "volume": 2397.9, "quote_volume": 637.67569, "trades": 15, "taker_buy_volume": 2397.9, "taker_buy_quote": 637.67569}, {"ts": 1769742180000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 6823.4, "quote_volume": 1816.30599, "trades": 15, "taker_buy_volume": 2130.7, "taker_buy_quote": 567.19611}, {"ts": 1769742240000, "open": 0.2659, "high": 0.2662, "low": 0.2658, "close": 0.2658, "volume": 4373.7, "quote_volume": 1162.95104, "trades": 9, "taker_buy_volume": 3358.9, "taker_buy_quote": 893.11949}, {"ts": 1769742300000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 150.8, "quote_volume": 40.10149, "trades": 3, "taker_buy_volume": 150.8, "taker_buy_quote": 40.10149}, {"ts": 1769742360000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 37.7, "quote_volume": 10.02066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742420000, "open": 0.2658, "high": 0.266, "low": 0.2658, "close": 0.266, "volume": 1702.9, "quote_volume": 452.91609, "trades": 7, "taker_buy_volume": 995.2, "taker_buy_quote": 264.67443}, {"ts": 1769742480000, "open": 0.2661, "high": 0.2664, "low": 0.2661, "close": 0.2663, "volume": 856.8, "quote_volume": 228.22152, "trades": 8, "taker_buy_volume": 186.9, "taker_buy_quote": 49.76393}, {"ts": 1769742540000, "open": 0.2665, "high": 0.2666, "low": 0.2663, "close": 0.2663, "volume": 959.6, "quote_volume": 255.72724, "trades": 10, "taker_buy_volume": 248.1, "taker_buy_quote": 66.12379}, {"ts": 1769742600000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 37.7, "quote_volume": 10.03574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742660000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2658, "volume": 541.4, "quote_volume": 143.92674, "trades": 8, "taker_buy_volume": 222.1, "taker_buy_quote": 59.03418}, {"ts": 1769742720000, "open": 0.2659, "high": 0.2659, "low": 0.2655, "close": 0.2657, "volume": 5029.2, "quote_volume": 1335.92024, "trades": 18, "taker_buy_volume": 1515.7, "taker_buy_quote": 402.73657}, {"ts": 1769742780000, "open": 0.2659, "high": 0.2665, "low": 0.2659, "close": 0.2665, "volume": 2312.7, "quote_volume": 615.38147, "trades": 18, "taker_buy_volume": 2312.7, "taker_buy_quote": 615.38147}, {"ts": 1769742840000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 796.5, "quote_volume": 212.20321, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 119.88}, {"ts": 1769742900000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 523.8, "quote_volume": 139.71867, "trades": 10, "taker_buy_volume": 523.8, "taker_buy_quote": 139.71867}, {"ts": 1769742960000, "open": 0.2666, "high": 0.2666, "low": 0.2662, "close": 0.2662, "volume": 1128.6, "quote_volume": 300.6743, "trades": 15, "taker_buy_volume": 865.0, "taker_buy_quote": 230.4626}, {"ts": 1769743020000, "open": 0.2661, "high": 0.2668, "low": 0.266, "close": 0.2668, "volume": 3078.1, "quote_volume": 819.22886, "trades": 23, "taker_buy_volume": 1447.1, "taker_buy_quote": 385.23678}, {"ts": 1769743080000, "open": 0.2666, "high": 0.2672, "low": 0.2666, "close": 0.2672, "volume": 3679.9, "quote_volume": 982.25162, "trades": 9, "taker_buy_volume": 3642.3, "taker_buy_quote": 972.22746}, {"ts": 1769743140000, "open": 0.2671, "high": 0.2671, "low": 0.2666, "close": 0.2666, "volume": 1143.2, "quote_volume": 305.03852, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743200000, "open": 0.2665, "high": 0.2665, "low": 0.2662, "close": 0.2663, "volume": 2623.1, "quote_volume": 698.60679, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743260000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 37.7, "quote_volume": 10.03574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743320000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 2676.0, "quote_volume": 711.82354, "trades": 8, "taker_buy_volume": 86.0, "taker_buy_quote": 22.87977}, {"ts": 1769743380000, "open": 0.2662, "high": 0.2667, "low": 0.2662, "close": 0.2667, "volume": 2550.2, "quote_volume": 679.57938, "trades": 12, "taker_buy_volume": 2550.2, "taker_buy_quote": 679.57938}, {"ts": 1769743440000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 1194.5, "quote_volume": 318.68513, "trades": 5, "taker_buy_volume": 487.6, "taker_buy_quote": 130.09168}, {"ts": 1769743500000, "open": 0.2669, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 1899.5, "quote_volume": 507.2439, "trades": 18, "taker_buy_volume": 1368.9, "taker_buy_quote": 365.53524}, {"ts": 1769743560000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.2671, "volume": 3202.4, "quote_volume": 855.34308, "trades": 19, "taker_buy_volume": 1817.8, "taker_buy_quote": 485.55832}, {"ts": 1769743620000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 1035.0, "quote_volume": 276.38431, "trades": 7, "taker_buy_volume": 547.4, "taker_buy_quote": 146.19511}, {"ts": 1769743680000, "open": 0.2669, "high": 0.2669, "low": 0.2665, "close": 0.2665, "volume": 3510.8, "quote_volume": 936.19818, "trades": 16, "taker_buy_volume": 1183.1, "taker_buy_quote": 315.30919}, {"ts": 1769743740000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 450.0, "quote_volume": 119.925, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 119.925}, {"ts": 1769743800000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 290.4, "quote_volume": 77.42064, "trades": 4, "taker_buy_volume": 290.4, "taker_buy_quote": 77.42064}, {"ts": 1769743860000, "open": 0.2666, "high": 0.2673, "low": 0.2666, "close": 0.2673, "volume": 3236.0, "quote_volume": 864.21698, "trades": 19, "taker_buy_volume": 3197.9, "taker_buy_quote": 854.05952}, {"ts": 1769743920000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743980000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 257.2, "quote_volume": 68.69437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744040000, "open": 0.2671, "high": 0.2674, "low": 0.2671, "close": 0.2674, "volume": 3032.6, "quote_volume": 810.51446, "trades": 7, "taker_buy_volume": 3032.6, "taker_buy_quote": 810.51446}, {"ts": 1769744100000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 523.0, "quote_volume": 139.8502, "trades": 1, "taker_buy_volume": 523.0, "taker_buy_quote": 139.8502}, {"ts": 1769744160000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 137.3, "quote_volume": 36.7315, "trades": 3, "taker_buy_volume": 137.3, "taker_buy_quote": 36.7315}, {"ts": 1769744220000, "open": 0.2676, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 549.8, "quote_volume": 147.08736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744280000, "open": 0.2675, "high": 0.2676, "low": 0.2672, "close": 0.2675, "volume": 11132.3, "quote_volume": 2976.70743, "trades": 40, "taker_buy_volume": 3834.3, "taker_buy_quote": 1025.54889}, {"ts": 1769744340000, "open": 0.2676, "high": 0.2679, "low": 0.2676, "close": 0.2679, "volume": 1402.7, "quote_volume": 375.75685, "trades": 8, "taker_buy_volume": 1402.7, "taker_buy_quote": 375.75685}, {"ts": 1769744400000, "open": 0.2679, "high": 0.2681, "low": 0.2679, "close": 0.268, "volume": 2089.3, "quote_volume": 559.89191, "trades": 11, "taker_buy_volume": 1334.8, "taker_buy_quote": 357.73015}, {"ts": 1769744460000, "open": 0.2681, "high": 0.2686, "low": 0.2681, "close": 0.2686, "volume": 10647.9, "quote_volume": 2858.25624, "trades": 36, "taker_buy_volume": 9106.5, "taker_buy_quote": 2444.64328}, {"ts": 1769744520000, "open": 0.2687, "high": 0.2687, "low": 0.2682, "close": 0.2682, "volume": 3545.7, "quote_volume": 951.93559, "trades": 21, "taker_buy_volume": 469.6, "taker_buy_quote": 126.17407}, {"ts": 1769744580000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 238.4, "quote_volume": 63.96135, "trades": 3, "taker_buy_volume": 187.3, "taker_buy_quote": 50.25259}, {"ts": 1769744640000, "open": 0.2683, "high": 0.2686, "low": 0.2683, "close": 0.2684, "volume": 697.6, "quote_volume": 187.20072, "trades": 8, "taker_buy_volume": 601.5, "taker_buy_quote": 161.40748}, {"ts": 1769744700000, "open": 0.2685, "high": 0.2688, "low": 0.2685, "close": 0.2688, "volume": 1072.3, "quote_volume": 288.10917, "trades": 8, "taker_buy_volume": 773.2, "taker_buy_quote": 207.741}, {"ts": 1769744760000, "open": 0.2686, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 1727.2, "quote_volume": 464.03273, "trades": 15, "taker_buy_volume": 1630.0, "taker_buy_quote": 437.92481}, {"ts": 1769744820000, "open": 0.2686, "high": 0.2687, "low": 0.2684, "close": 0.2686, "volume": 1401.0, "quote_volume": 376.27094, "trades": 12, "taker_buy_volume": 513.4, "taker_buy_quote": 137.90162}, {"ts": 1769744880000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 37.4, "quote_volume": 10.0419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744940000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 39.5, "quote_volume": 10.60159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745000000, "open": 0.2685, "high": 0.2688, "low": 0.2685, "close": 0.2685, "volume": 909.2, "quote_volume": 244.17022, "trades": 11, "taker_buy_volume": 269.1, "taker_buy_quote": 72.28029}, {"ts": 1769745060000, "open": 0.2684, "high": 0.2687, "low": 0.2684, "close": 0.2685, "volume": 1846.3, "quote_volume": 495.89852, "trades": 20, "taker_buy_volume": 1502.3, "taker_buy_quote": 403.54774}, {"ts": 1769745120000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 277.5, "quote_volume": 74.50875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745180000, "open": 0.2684, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 2391.2, "quote_volume": 641.33175, "trades": 7, "taker_buy_volume": 2094.0, "taker_buy_quote": 561.6108}, {"ts": 1769745240000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 85.5, "quote_volume": 22.9311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745300000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745360000, "open": 0.2685, "high": 0.2691, "low": 0.2685, "close": 0.2687, "volume": 11204.0, "quote_volume": 3012.78244, "trades": 44, "taker_buy_volume": 7731.8, "taker_buy_quote": 2079.33215}, {"ts": 1769745420000, "open": 0.2687, "high": 0.269, "low": 0.2687, "close": 0.269, "volume": 2024.2, "quote_volume": 544.33459, "trades": 7, "taker_buy_volume": 1574.2, "taker_buy_quote": 423.41959}, {"ts": 1769745480000, "open": 0.2691, "high": 0.2698, "low": 0.269, "close": 0.2695, "volume": 11770.1, "quote_volume": 3170.34464, "trades": 37, "taker_buy_volume": 10214.9, "taker_buy_quote": 2751.33791}, {"ts": 1769745540000, "open": 0.2694, "high": 0.2694, "low": 0.2691, "close": 0.2691, "volume": 3195.4, "quote_volume": 860.14254, "trades": 26, "taker_buy_volume": 2937.9, "taker_buy_quote": 790.82691}, {"ts": 1769745600000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 2006.9, "quote_volume": 540.1718, "trades": 7, "taker_buy_volume": 1969.6, "taker_buy_quote": 530.13437}, {"ts": 1769745660000, "open": 0.2691, "high": 0.2697, "low": 0.269, "close": 0.269, "volume": 2197.4, "quote_volume": 592.21812, "trades": 33, "taker_buy_volume": 898.2, "taker_buy_quote": 241.9999}, {"ts": 1769745720000, "open": 0.269, "high": 0.269, "low": 0.2686, "close": 0.2686, "volume": 203.0, "quote_volume": 54.5697, "trades": 5, "taker_buy_volume": 53.8, "taker_buy_quote": 14.4722}, {"ts": 1769745780000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 262.0, "quote_volume": 70.38067, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 70.38067}, {"ts": 1769745840000, "open": 0.2688, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 111.9, "quote_volume": 30.08991, "trades": 3, "taker_buy_volume": 111.9, "taker_buy_quote": 30.08991}, {"ts": 1769745900000, "open": 0.2689, "high": 0.2692, "low": 0.2688, "close": 0.2692, "volume": 252.9, "quote_volume": 68.02346, "trades": 7, "taker_buy_volume": 149.2, "taker_buy_quote": 40.14226}, {"ts": 1769745960000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 74.5, "quote_volume": 20.06657, "trades": 2, "taker_buy_volume": 74.5, "taker_buy_quote": 20.06657}, {"ts": 1769746020000, "open": 0.2695, "high": 0.2696, "low": 0.2693, "close": 0.2696, "volume": 2870.6, "quote_volume": 773.44574, "trades": 16, "taker_buy_volume": 1170.8, "taker_buy_quote": 315.52104}, {"ts": 1769746080000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 1022.9, "quote_volume": 275.77384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746140000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 1151.0, "quote_volume": 310.2363, "trades": 7, "taker_buy_volume": 187.3, "taker_buy_quote": 50.49608}, {"ts": 1769746200000, "open": 0.2697, "high": 0.2704, "low": 0.2694, "close": 0.2694, "volume": 38934.8, "quote_volume": 10505.58677, "trades": 61, "taker_buy_volume": 33240.0, "taker_buy_quote": 8969.96444}, {"ts": 1769746260000, "open": 0.2693, "high": 0.2696, "low": 0.2692, "close": 0.2695, "volume": 2134.3, "quote_volume": 575.02879, "trades": 21, "taker_buy_volume": 1979.7, "taker_buy_quote": 533.40675}, {"ts": 1769746320000, "open": 0.2695, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 2307.4, "quote_volume": 621.8443, "trades": 12, "taker_buy_volume": 2270.2, "taker_buy_quote": 611.82262}, {"ts": 1769746380000, "open": 0.2693, "high": 0.2693, "low": 0.2689, "close": 0.2689, "volume": 557.7, "quote_volume": 150.06208, "trades": 8, "taker_buy_volume": 286.3, "taker_buy_quote": 77.04333}, {"ts": 1769746440000, "open": 0.2688, "high": 0.2694, "low": 0.2688, "close": 0.2694, "volume": 1504.6, "quote_volume": 404.61308, "trades": 12, "taker_buy_volume": 1467.3, "taker_buy_quote": 394.58684}, {"ts": 1769746500000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 1217.8, "quote_volume": 328.20082, "trades": 6, "taker_buy_volume": 1113.4, "taker_buy_quote": 300.06502}, {"ts": 1769746560000, "open": 0.2697, "high": 0.2705, "low": 0.2697, "close": 0.2705, "volume": 16150.4, "quote_volume": 4362.93256, "trades": 75, "taker_buy_volume": 9943.0, "taker_buy_quote": 2686.52428}, {"ts": 1769746620000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 4803.2, "quote_volume": 1299.73795, "trades": 32, "taker_buy_volume": 3535.8, "taker_buy_quote": 956.81956}, {"ts": 1769746680000, "open": 0.2707, "high": 0.2709, "low": 0.2704, "close": 0.2709, "volume": 9399.3, "quote_volume": 2542.94916, "trades": 67, "taker_buy_volume": 6727.1, "taker_buy_quote": 1820.20317}, {"ts": 1769746740000, "open": 0.2708, "high": 0.2714, "low": 0.2704, "close": 0.2705, "volume": 18971.5, "quote_volume": 5137.48789, "trades": 115, "taker_buy_volume": 7983.8, "taker_buy_quote": 2162.42574}, {"ts": 1769746800000, "open": 0.2704, "high": 0.2704, "low": 0.2699, "close": 0.2699, "volume": 3413.8, "quote_volume": 922.7061, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746860000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2697, "volume": 2467.0, "quote_volume": 665.53656, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746920000, "open": 0.2696, "high": 0.2708, "low": 0.2696, "close": 0.2705, "volume": 7937.7, "quote_volume": 2146.59085, "trades": 66, "taker_buy_volume": 3826.3, "taker_buy_quote": 1034.39191}, {"ts": 1769746980000, "open": 0.2704, "high": 0.2707, "low": 0.2701, "close": 0.2707, "volume": 6236.6, "quote_volume": 1685.63835, "trades": 38, "taker_buy_volume": 5715.8, "taker_buy_quote": 1544.92316}, {"ts": 1769747040000, "open": 0.2708, "high": 0.2712, "low": 0.2708, "close": 0.2712, "volume": 4200.6, "quote_volume": 1138.33751, "trades": 73, "taker_buy_volume": 335.4, "taker_buy_quote": 90.90841}, {"ts": 1769747100000, "open": 0.2712, "high": 0.2716, "low": 0.2711, "close": 0.2716, "volume": 3335.8, "quote_volume": 905.15208, "trades": 36, "taker_buy_volume": 2111.1, "taker_buy_quote": 572.8953}, {"ts": 1769747160000, "open": 0.2715, "high": 0.2726, "low": 0.2715, "close": 0.2723, "volume": 13523.8, "quote_volume": 3680.185, "trades": 75, "taker_buy_volume": 12165.2, "taker_buy_quote": 3310.40827}, {"ts": 1769747220000, "open": 0.272, "high": 0.2725, "low": 0.2715, "close": 0.2719, "volume": 18042.4, "quote_volume": 4907.08744, "trades": 106, "taker_buy_volume": 11708.1, "taker_buy_quote": 3185.64668}, {"ts": 1769747280000, "open": 0.272, "high": 0.2722, "low": 0.2715, "close": 0.2718, "volume": 8994.7, "quote_volume": 2445.64947, "trades": 56, "taker_buy_volume": 7234.9, "taker_buy_quote": 1967.1982}, {"ts": 1769747340000, "open": 0.2718, "high": 0.2722, "low": 0.2718, "close": 0.2722, "volume": 6097.6, "quote_volume": 1659.18481, "trades": 32, "taker_buy_volume": 6004.3, "taker_buy_quote": 1633.81654}, {"ts": 1769747400000, "open": 0.2721, "high": 0.2723, "low": 0.272, "close": 0.2722, "volume": 2965.4, "quote_volume": 807.14484, "trades": 22, "taker_buy_volume": 2351.7, "taker_buy_quote": 640.17344}, {"ts": 1769747460000, "open": 0.2722, "high": 0.2728, "low": 0.2722, "close": 0.2728, "volume": 897.4, "quote_volume": 244.41213, "trades": 11, "taker_buy_volume": 897.4, "taker_buy_quote": 244.41213}, {"ts": 1769747520000, "open": 0.2727, "high": 0.2736, "low": 0.2727, "close": 0.2731, "volume": 6259.3, "quote_volume": 1710.5036, "trades": 48, "taker_buy_volume": 927.4, "taker_buy_quote": 253.33323}, {"ts": 1769747580000, "open": 0.2733, "high": 0.2737, "low": 0.2733, "close": 0.2735, "volume": 6733.2, "quote_volume": 1841.67998, "trades": 19, "taker_buy_volume": 5392.2, "taker_buy_quote": 1474.73685}, {"ts": 1769747640000, "open": 0.2735, "high": 0.2736, "low": 0.2732, "close": 0.2736, "volume": 5065.6, "quote_volume": 1385.28026, "trades": 12, "taker_buy_volume": 588.9, "taker_buy_quote": 161.07225}, {"ts": 1769747700000, "open": 0.2736, "high": 0.2741, "low": 0.2736, "close": 0.274, "volume": 2212.4, "quote_volume": 606.0152, "trades": 14, "taker_buy_volume": 2030.2, "taker_buy_quote": 556.0924}, {"ts": 1769747760000, "open": 0.2739, "high": 0.2742, "low": 0.2737, "close": 0.2741, "volume": 4666.1, "quote_volume": 1278.88871, "trades": 23, "taker_buy_volume": 4341.9, "taker_buy_quote": 1190.05843}, {"ts": 1769747820000, "open": 0.274, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 588.2, "quote_volume": 161.09686, "trades": 7, "taker_buy_volume": 478.4, "taker_buy_quote": 131.02264}, {"ts": 1769747880000, "open": 0.2739, "high": 0.2739, "low": 0.2735, "close": 0.2735, "volume": 4094.4, "quote_volume": 1120.37404, "trades": 29, "taker_buy_volume": 3089.6, "taker_buy_quote": 845.53668}, {"ts": 1769747940000, "open": 0.2735, "high": 0.2738, "low": 0.2732, "close": 0.2736, "volume": 4748.4, "quote_volume": 1298.81501, "trades": 41, "taker_buy_volume": 3063.2, "taker_buy_quote": 838.13743}, {"ts": 1769748000000, "open": 0.2735, "high": 0.2736, "low": 0.2731, "close": 0.2736, "volume": 4833.8, "quote_volume": 1321.71773, "trades": 34, "taker_buy_volume": 3622.7, "taker_buy_quote": 990.85435}, {"ts": 1769748060000, "open": 0.2733, "high": 0.2738, "low": 0.2733, "close": 0.2737, "volume": 2130.6, "quote_volume": 583.05063, "trades": 15, "taker_buy_volume": 1844.3, "taker_buy_quote": 504.7307}, {"ts": 1769748120000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 1037.4, "quote_volume": 284.09928, "trades": 7, "taker_buy_volume": 1037.4, "taker_buy_quote": 284.09928}, {"ts": 1769748180000, "open": 0.2739, "high": 0.2744, "low": 0.2739, "close": 0.2744, "volume": 2676.1, "quote_volume": 733.97542, "trades": 14, "taker_buy_volume": 2567.9, "taker_buy_quote": 704.29616}, {"ts": 1769748240000, "open": 0.2744, "high": 0.2744, "low": 0.274, "close": 0.2741, "volume": 2082.9, "quote_volume": 571.03232, "trades": 11, "taker_buy_volume": 1824.5, "taker_buy_quote": 500.1925}, {"ts": 1769748300000, "open": 0.274, "high": 0.2742, "low": 0.2738, "close": 0.2739, "volume": 5946.7, "quote_volume": 1629.47519, "trades": 23, "taker_buy_volume": 5202.6, "taker_buy_quote": 1425.64001}, {"ts": 1769748360000, "open": 0.274, "high": 0.2743, "low": 0.2738, "close": 0.2743, "volume": 4583.7, "quote_volume": 1256.07861, "trades": 24, "taker_buy_volume": 4012.1, "taker_buy_quote": 1099.53812}, {"ts": 1769748420000, "open": 0.2743, "high": 0.2748, "low": 0.2743, "close": 0.2748, "volume": 3827.6, "quote_volume": 1050.64392, "trades": 11, "taker_buy_volume": 3645.4, "taker_buy_quote": 1000.64824}, {"ts": 1769748480000, "open": 0.2749, "high": 0.2749, "low": 0.2739, "close": 0.2743, "volume": 7330.9, "quote_volume": 2011.34753, "trades": 31, "taker_buy_volume": 2191.2, "taker_buy_quote": 601.06958}, {"ts": 1769748540000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 2681.7, "quote_volume": 735.92747, "trades": 20, "taker_buy_volume": 2681.7, "taker_buy_quote": 735.92747}, {"ts": 1769748600000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 409.3, "quote_volume": 112.41993, "trades": 8, "taker_buy_volume": 372.2, "taker_buy_quote": 102.23598}, {"ts": 1769748660000, "open": 0.2748, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 577.5, "quote_volume": 158.6447, "trades": 4, "taker_buy_volume": 91.0, "taker_buy_quote": 25.0068}, {"ts": 1769748720000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 709.6, "quote_volume": 194.88063, "trades": 6, "taker_buy_volume": 626.5, "taker_buy_quote": 172.06968}, {"ts": 1769748780000, "open": 0.2745, "high": 0.2745, "low": 0.2741, "close": 0.2744, "volume": 6742.8, "quote_volume": 1849.90427, "trades": 31, "taker_buy_volume": 4925.1, "taker_buy_quote": 1350.98298}, {"ts": 1769748840000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 1905.4, "quote_volume": 523.12716, "trades": 18, "taker_buy_volume": 1905.4, "taker_buy_quote": 523.12716}, {"ts": 1769748900000, "open": 0.2748, "high": 0.2754, "low": 0.2748, "close": 0.2754, "volume": 5961.1, "quote_volume": 1639.77595, "trades": 16, "taker_buy_volume": 5831.7, "taker_buy_quote": 1604.20389}, {"ts": 1769748960000, "open": 0.2754, "high": 0.2754, "low": 0.2747, "close": 0.2747, "volume": 5311.0, "quote_volume": 1460.48827, "trades": 26, "taker_buy_volume": 265.9, "taker_buy_quote": 73.04273}, {"ts": 1769749020000, "open": 0.2746, "high": 0.2746, "low": 0.2736, "close": 0.274, "volume": 17974.4, "quote_volume": 4924.58192, "trades": 61, "taker_buy_volume": 5951.8, "taker_buy_quote": 1630.74499}, {"ts": 1769749080000, "open": 0.274, "high": 0.2746, "low": 0.274, "close": 0.2746, "volume": 4791.8, "quote_volume": 1314.81047, "trades": 36, "taker_buy_volume": 4591.8, "taker_buy_quote": 1260.01047}, {"ts": 1769749140000, "open": 0.2744, "high": 0.2747, "low": 0.2742, "close": 0.2747, "volume": 2811.6, "quote_volume": 771.68282, "trades": 24, "taker_buy_volume": 2702.0, "taker_buy_quote": 741.61955}, {"ts": 1769749200000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 144.5, "quote_volume": 39.63285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749260000, "open": 0.2741, "high": 0.2746, "low": 0.2739, "close": 0.2746, "volume": 5607.6, "quote_volume": 1537.80427, "trades": 25, "taker_buy_volume": 4667.3, "taker_buy_quote": 1280.16902}, {"ts": 1769749320000, "open": 0.2746, "high": 0.275, "low": 0.2746, "close": 0.275, "volume": 2227.8, "quote_volume": 612.14871, "trades": 11, "taker_buy_volume": 2227.8, "taker_buy_quote": 612.14871}, {"ts": 1769749380000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 486.5, "quote_volume": 133.64155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749440000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 781.8, "quote_volume": 214.5591, "trades": 5, "taker_buy_volume": 222.3, "taker_buy_quote": 61.02135}, {"ts": 1769749500000, "open": 0.2744, "high": 0.2753, "low": 0.2744, "close": 0.2752, "volume": 2562.1, "quote_volume": 704.3529, "trades": 18, "taker_buy_volume": 1443.5, "taker_buy_quote": 396.45096}, {"ts": 1769749560000, "open": 0.2751, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 727.6, "quote_volume": 200.1277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749620000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749680000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2746, "volume": 755.6, "quote_volume": 207.53376, "trades": 7, "taker_buy_volume": 92.1, "taker_buy_quote": 25.29066}, {"ts": 1769749740000, "open": 0.2745, "high": 0.2745, "low": 0.2737, "close": 0.2739, "volume": 2821.3, "quote_volume": 773.11756, "trades": 17, "taker_buy_volume": 1245.1, "taker_buy_quote": 341.16647}, {"ts": 1769749800000, "open": 0.2739, "high": 0.2743, "low": 0.2739, "close": 0.2743, "volume": 7432.3, "quote_volume": 2037.59101, "trades": 13, "taker_buy_volume": 6982.3, "taker_buy_quote": 1914.15601}, {"ts": 1769749860000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 539.4, "quote_volume": 147.82007, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749920000, "open": 0.2739, "high": 0.2739, "low": 0.2736, "close": 0.2736, "volume": 193.7, "quote_volume": 53.02414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749980000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 523.6, "quote_volume": 143.11498, "trades": 7, "taker_buy_volume": 413.6, "taker_buy_quote": 113.04099}, {"ts": 1769750040000, "open": 0.2734, "high": 0.2736, "low": 0.2734, "close": 0.2736, "volume": 998.1, "quote_volume": 272.93655, "trades": 8, "taker_buy_volume": 211.8, "taker_buy_quote": 57.91713}, {"ts": 1769750100000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 3238.3, "quote_volume": 885.94529, "trades": 10, "taker_buy_volume": 725.9, "taker_buy_quote": 198.47207}, {"ts": 1769750160000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 36.7, "quote_volume": 10.03011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750220000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 266.2, "quote_volume": 72.74605, "trades": 4, "taker_buy_volume": 202.1, "taker_buy_quote": 55.23393}, {"ts": 1769750280000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 936.7, "quote_volume": 255.95144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750340000, "open": 0.2731, "high": 0.2731, "low": 0.2726, "close": 0.2727, "volume": 2624.8, "quote_volume": 715.87527, "trades": 13, "taker_buy_volume": 1892.5, "taker_buy_quote": 516.12361}, {"ts": 1769750400000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 341.1, "quote_volume": 93.08987, "trades": 2, "taker_buy_volume": 341.1, "taker_buy_quote": 93.08987}, {"ts": 1769750460000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 1005.8, "quote_volume": 274.59441, "trades": 5, "taker_buy_volume": 555.8, "taker_buy_quote": 151.74441}, {"ts": 1769750520000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 99.4, "quote_volume": 27.13386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750580000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750640000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 463.3, "quote_volume": 126.43457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750700000, "open": 0.2729, "high": 0.2729, "low": 0.2725, "close": 0.2727, "volume": 2895.4, "quote_volume": 789.54755, "trades": 11, "taker_buy_volume": 1070.0, "taker_buy_quote": 291.789}, {"ts": 1769750760000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 560.4, "quote_volume": 152.97816, "trades": 4, "taker_buy_volume": 560.4, "taker_buy_quote": 152.97816}, {"ts": 1769750820000, "open": 0.2731, "high": 0.2731, "low": 0.2729, "close": 0.2729, "volume": 585.4, "quote_volume": 159.79075, "trades": 7, "taker_buy_volume": 58.7, "taker_buy_quote": 16.03097}, {"ts": 1769750880000, "open": 0.273, "high": 0.2732, "low": 0.2729, "close": 0.2729, "volume": 1723.4, "quote_volume": 470.55826, "trades": 6, "taker_buy_volume": 1273.4, "taker_buy_quote": 347.75326}, {"ts": 1769750940000, "open": 0.273, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 1329.2, "quote_volume": 362.86426, "trades": 6, "taker_buy_volume": 1219.1, "taker_buy_quote": 332.81797}, {"ts": 1769751000000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 337.5, "quote_volume": 92.06632, "trades": 2, "taker_buy_volume": 300.7, "taker_buy_quote": 82.03096}, {"ts": 1769751060000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 905.6, "quote_volume": 246.77912, "trades": 5, "taker_buy_volume": 382.0, "taker_buy_quote": 104.0568}, {"ts": 1769751120000, "open": 0.2722, "high": 0.2723, "low": 0.2719, "close": 0.2722, "volume": 2955.3, "quote_volume": 804.12307, "trades": 17, "taker_buy_volume": 484.8, "taker_buy_quote": 131.90371}, {"ts": 1769751180000, "open": 0.2721, "high": 0.2723, "low": 0.272, "close": 0.2723, "volume": 560.8, "quote_volume": 152.60477, "trades": 4, "taker_buy_volume": 73.9, "taker_buy_quote": 20.12297}, {"ts": 1769751240000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 110.4, "quote_volume": 30.07664, "trades": 3, "taker_buy_volume": 73.6, "taker_buy_quote": 20.05232}, {"ts": 1769751300000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 249.5, "quote_volume": 67.8963, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751360000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 44.3, "quote_volume": 12.0496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751420000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 309.9, "quote_volume": 84.29019, "trades": 2, "taker_buy_volume": 283.8, "taker_buy_quote": 77.1936}, {"ts": 1769751480000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 131.0, "quote_volume": 35.632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751540000, "open": 0.272, "high": 0.2723, "low": 0.272, "close": 0.2722, "volume": 1810.0, "quote_volume": 492.66024, "trades": 12, "taker_buy_volume": 1731.0, "taker_buy_quote": 471.16486}, {"ts": 1769751600000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 475.3, "quote_volume": 129.51557, "trades": 3, "taker_buy_volume": 73.6, "taker_buy_quote": 20.05232}, {"ts": 1769751660000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 877.0, "quote_volume": 238.89112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751720000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 36.8, "quote_volume": 10.01696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751780000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751840000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 36.5, "quote_volume": 9.93165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751900000, "open": 0.2722, "high": 0.2738, "low": 0.2722, "close": 0.2735, "volume": 11978.2, "quote_volume": 3270.79103, "trades": 38, "taker_buy_volume": 11528.2, "taker_buy_quote": 3147.71603}, {"ts": 1769751960000, "open": 0.2733, "high": 0.2745, "low": 0.2732, "close": 0.2745, "volume": 6048.9, "quote_volume": 1655.6663, "trades": 33, "taker_buy_volume": 4945.6, "taker_buy_quote": 1353.86024}, {"ts": 1769752020000, "open": 0.2745, "high": 0.2749, "low": 0.2742, "close": 0.2747, "volume": 17572.0, "quote_volume": 4824.76549, "trades": 38, "taker_buy_volume": 13061.4, "taker_buy_quote": 3586.53837}, {"ts": 1769752080000, "open": 0.2747, "high": 0.275, "low": 0.2745, "close": 0.2747, "volume": 15841.2, "quote_volume": 4349.86751, "trades": 50, "taker_buy_volume": 12703.4, "taker_buy_quote": 3488.10655}, {"ts": 1769752140000, "open": 0.2747, "high": 0.275, "low": 0.2747, "close": 0.275, "volume": 3715.1, "quote_volume": 1020.73059, "trades": 7, "taker_buy_volume": 3715.1, "taker_buy_quote": 1020.73059}, {"ts": 1769752200000, "open": 0.2749, "high": 0.275, "low": 0.2745, "close": 0.275, "volume": 5893.5, "quote_volume": 1619.09783, "trades": 42, "taker_buy_volume": 5332.7, "taker_buy_quote": 1464.99949}, {"ts": 1769752260000, "open": 0.2745, "high": 0.2752, "low": 0.2745, "close": 0.2752, "volume": 9725.0, "quote_volume": 2671.70921, "trades": 45, "taker_buy_volume": 8384.1, "taker_buy_quote": 2302.8703}, {"ts": 1769752320000, "open": 0.2753, "high": 0.276, "low": 0.2749, "close": 0.2756, "volume": 8784.0, "quote_volume": 2418.03639, "trades": 47, "taker_buy_volume": 1704.5, "taker_buy_quote": 469.72787}, {"ts": 1769752380000, "open": 0.2755, "high": 0.2755, "low": 0.2749, "close": 0.2751, "volume": 3085.5, "quote_volume": 848.79671, "trades": 34, "taker_buy_volume": 584.5, "taker_buy_quote": 160.74616}, {"ts": 1769752440000, "open": 0.2751, "high": 0.2755, "low": 0.2751, "close": 0.2754, "volume": 4074.6, "quote_volume": 1121.94765, "trades": 22, "taker_buy_volume": 4074.6, "taker_buy_quote": 1121.94765}, {"ts": 1769752500000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 3886.8, "quote_volume": 1070.61489, "trades": 25, "taker_buy_volume": 1455.1, "taker_buy_quote": 400.84342}, {"ts": 1769752560000, "open": 0.2754, "high": 0.2754, "low": 0.2744, "close": 0.2748, "volume": 17666.5, "quote_volume": 4861.77519, "trades": 40, "taker_buy_volume": 2897.8, "taker_buy_quote": 795.8478}, {"ts": 1769752620000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 306.0, "quote_volume": 84.0276, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 84.0276}, {"ts": 1769752680000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 6426.4, "quote_volume": 1766.04152, "trades": 11, "taker_buy_volume": 6426.4, "taker_buy_quote": 1766.04152}, {"ts": 1769752740000, "open": 0.2748, "high": 0.2748, "low": 0.2744, "close": 0.2744, "volume": 5468.4, "quote_volume": 1502.18917, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752800000, "open": 0.2742, "high": 0.2742, "low": 0.2735, "close": 0.2739, "volume": 4297.1, "quote_volume": 1176.53876, "trades": 33, "taker_buy_volume": 4057.0, "taker_buy_quote": 1110.78062}, {"ts": 1769752860000, "open": 0.2739, "high": 0.2743, "low": 0.2739, "close": 0.2742, "volume": 3640.7, "quote_volume": 997.69481, "trades": 20, "taker_buy_volume": 2779.8, "taker_buy_quote": 761.57281}, {"ts": 1769752920000, "open": 0.2744, "high": 0.2747, "low": 0.2744, "close": 0.2746, "volume": 1676.2, "quote_volume": 460.31448, "trades": 8, "taker_buy_volume": 1226.2, "taker_buy_quote": 336.74448}, {"ts": 1769752980000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 338.4, "quote_volume": 92.86427, "trades": 4, "taker_buy_volume": 265.3, "taker_buy_quote": 72.80198}, {"ts": 1769753040000, "open": 0.2745, "high": 0.2747, "low": 0.2741, "close": 0.2747, "volume": 6136.5, "quote_volume": 1683.60274, "trades": 25, "taker_buy_volume": 2887.9, "taker_buy_quote": 792.6846}, {"ts": 1769753100000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2749, "volume": 1929.0, "quote_volume": 530.36404, "trades": 15, "taker_buy_volume": 1239.5, "taker_buy_quote": 340.69354}, {"ts": 1769753160000, "open": 0.2748, "high": 0.2748, "low": 0.2744, "close": 0.2744, "volume": 632.6, "quote_volume": 173.62194, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753220000, "open": 0.2743, "high": 0.2746, "low": 0.2742, "close": 0.2745, "volume": 2361.3, "quote_volume": 648.01599, "trades": 12, "taker_buy_volume": 2288.1, "taker_buy_quote": 627.94089}, {"ts": 1769753280000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 1724.4, "quote_volume": 473.41025, "trades": 8, "taker_buy_volume": 81.7, "taker_buy_quote": 22.42578}, {"ts": 1769753340000, "open": 0.2745, "high": 0.2746, "low": 0.2743, "close": 0.2743, "volume": 1354.3, "quote_volume": 371.60082, "trades": 5, "taker_buy_volume": 73.0, "taker_buy_quote": 20.04215}, {"ts": 1769753400000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 544.8, "quote_volume": 149.3805, "trades": 4, "taker_buy_volume": 21.6, "taker_buy_quote": 5.92272}, {"ts": 1769753460000, "open": 0.274, "high": 0.274, "low": 0.2738, "close": 0.2738, "volume": 1002.8, "quote_volume": 274.72422, "trades": 7, "taker_buy_volume": 646.9, "taker_buy_quote": 177.2186}, {"ts": 1769753520000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 219.6, "quote_volume": 60.18138, "trades": 4, "taker_buy_volume": 219.6, "taker_buy_quote": 60.18138}, {"ts": 1769753580000, "open": 0.2743, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 601.5, "quote_volume": 164.95479, "trades": 5, "taker_buy_volume": 114.9, "taker_buy_quote": 31.52907}, {"ts": 1769753640000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753700000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 1081.4, "quote_volume": 296.56488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753760000, "open": 0.2741, "high": 0.2741, "low": 0.2737, "close": 0.2737, "volume": 759.6, "quote_volume": 208.09944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753820000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 113.2, "quote_volume": 30.96785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753880000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 170.2, "quote_volume": 46.51933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753940000, "open": 0.2734, "high": 0.2734, "low": 0.2729, "close": 0.2729, "volume": 6192.0, "quote_volume": 1692.6503, "trades": 17, "taker_buy_volume": 146.4, "taker_buy_quote": 40.01112}, {"ts": 1769754000000, "open": 0.2729, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 6889.6, "quote_volume": 1879.88305, "trades": 18, "taker_buy_volume": 3432.7, "taker_buy_quote": 936.49458}, {"ts": 1769754060000, "open": 0.2729, "high": 0.2731, "low": 0.2726, "close": 0.273, "volume": 6276.1, "quote_volume": 1713.02458, "trades": 38, "taker_buy_volume": 4005.3, "taker_buy_quote": 1093.21111}, {"ts": 1769754120000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 224.0, "quote_volume": 61.17073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754180000, "open": 0.2731, "high": 0.2733, "low": 0.2731, "close": 0.2732, "volume": 2092.3, "quote_volume": 571.54987, "trades": 16, "taker_buy_volume": 150.1, "taker_buy_quote": 41.01099}, {"ts": 1769754240000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 560.3, "quote_volume": 152.90585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754300000, "open": 0.2729, "high": 0.2731, "low": 0.2729, "close": 0.2731, "volume": 1722.8, "quote_volume": 470.37917, "trades": 9, "taker_buy_volume": 796.4, "taker_buy_quote": 217.41307}, {"ts": 1769754360000, "open": 0.273, "high": 0.273, "low": 0.2727, "close": 0.2727, "volume": 798.9, "quote_volume": 217.97139, "trades": 7, "taker_buy_volume": 314.5, "taker_buy_quote": 85.81971}, {"ts": 1769754420000, "open": 0.2727, "high": 0.2729, "low": 0.2718, "close": 0.272, "volume": 7403.1, "quote_volume": 2017.13567, "trades": 41, "taker_buy_volume": 1719.1, "taker_buy_quote": 468.61809}, {"ts": 1769754480000, "open": 0.2717, "high": 0.272, "low": 0.2713, "close": 0.272, "volume": 11470.2, "quote_volume": 3115.74349, "trades": 44, "taker_buy_volume": 5763.6, "taker_buy_quote": 1566.70133}, {"ts": 1769754540000, "open": 0.2718, "high": 0.2728, "low": 0.2718, "close": 0.2725, "volume": 14480.2, "quote_volume": 3944.87555, "trades": 44, "taker_buy_volume": 11824.2, "taker_buy_quote": 3221.55689}, {"ts": 1769754600000, "open": 0.2724, "high": 0.2724, "low": 0.2718, "close": 0.2718, "volume": 2768.8, "quote_volume": 753.29768, "trades": 23, "taker_buy_volume": 1106.1, "taker_buy_quote": 300.90789}, {"ts": 1769754660000, "open": 0.2718, "high": 0.2722, "low": 0.2717, "close": 0.2722, "volume": 1308.6, "quote_volume": 355.74928, "trades": 10, "taker_buy_volume": 590.8, "taker_buy_quote": 160.67885}, {"ts": 1769754720000, "open": 0.2721, "high": 0.2735, "low": 0.2717, "close": 0.2731, "volume": 8857.8, "quote_volume": 2416.37356, "trades": 64, "taker_buy_volume": 7270.8, "taker_buy_quote": 1983.63846}, {"ts": 1769754780000, "open": 0.273, "high": 0.2733, "low": 0.273, "close": 0.2731, "volume": 1818.3, "quote_volume": 496.71756, "trades": 14, "taker_buy_volume": 1571.3, "taker_buy_quote": 429.25822}, {"ts": 1769754840000, "open": 0.2731, "high": 0.2735, "low": 0.273, "close": 0.2735, "volume": 8192.6, "quote_volume": 2237.92003, "trades": 34, "taker_buy_volume": 5942.9, "taker_buy_quote": 1623.39962}, {"ts": 1769754900000, "open": 0.2735, "high": 0.2738, "low": 0.2735, "close": 0.2738, "volume": 2659.4, "quote_volume": 727.67343, "trades": 14, "taker_buy_volume": 2540.7, "taker_buy_quote": 695.18524}, {"ts": 1769754960000, "open": 0.2739, "high": 0.2744, "low": 0.2735, "close": 0.2738, "volume": 9118.7, "quote_volume": 2496.4211, "trades": 48, "taker_buy_volume": 4202.5, "taker_buy_quote": 1150.43021}, {"ts": 1769755020000, "open": 0.2735, "high": 0.274, "low": 0.2733, "close": 0.2736, "volume": 7195.7, "quote_volume": 1968.71236, "trades": 29, "taker_buy_volume": 5525.2, "taker_buy_quote": 1511.86924}, {"ts": 1769755080000, "open": 0.2733, "high": 0.2736, "low": 0.2728, "close": 0.2736, "volume": 12490.1, "quote_volume": 3413.52566, "trades": 61, "taker_buy_volume": 7739.4, "taker_buy_quote": 2115.81604}, {"ts": 1769755140000, "open": 0.2735, "high": 0.2735, "low": 0.2724, "close": 0.2725, "volume": 9161.0, "quote_volume": 2500.56414, "trades": 26, "taker_buy_volume": 1367.6, "taker_buy_quote": 373.05741}, {"ts": 1769755200000, "open": 0.2726, "high": 0.2726, "low": 0.2721, "close": 0.2722, "volume": 6523.3, "quote_volume": 1775.85915, "trades": 13, "taker_buy_volume": 687.0, "taker_buy_quote": 187.07594}, {"ts": 1769755260000, "open": 0.2721, "high": 0.2723, "low": 0.2715, "close": 0.2721, "volume": 30570.5, "quote_volume": 8313.94195, "trades": 73, "taker_buy_volume": 16582.7, "taker_buy_quote": 4510.05293}, {"ts": 1769755320000, "open": 0.272, "high": 0.272, "low": 0.2712, "close": 0.2714, "volume": 8371.0, "quote_volume": 2273.47394, "trades": 36, "taker_buy_volume": 3309.1, "taker_buy_quote": 898.5181}, {"ts": 1769755380000, "open": 0.2714, "high": 0.2721, "low": 0.2712, "close": 0.2721, "volume": 5904.4, "quote_volume": 1603.93728, "trades": 36, "taker_buy_volume": 4810.1, "taker_buy_quote": 1306.66956}, {"ts": 1769755440000, "open": 0.2721, "high": 0.2724, "low": 0.2715, "close": 0.2724, "volume": 8558.0, "quote_volume": 2326.55008, "trades": 47, "taker_buy_volume": 3334.0, "taker_buy_quote": 907.1716}, {"ts": 1769755500000, "open": 0.2723, "high": 0.2732, "low": 0.2723, "close": 0.2729, "volume": 4883.1, "quote_volume": 1331.90021, "trades": 31, "taker_buy_volume": 4391.6, "taker_buy_quote": 1197.76382}, {"ts": 1769755560000, "open": 0.2727, "high": 0.2729, "low": 0.2722, "close": 0.2726, "volume": 5880.3, "quote_volume": 1602.56403, "trades": 28, "taker_buy_volume": 4155.6, "taker_buy_quote": 1132.88492}, {"ts": 1769755620000, "open": 0.2725, "high": 0.2731, "low": 0.272, "close": 0.2731, "volume": 7245.1, "quote_volume": 1973.47308, "trades": 39, "taker_buy_volume": 4855.6, "taker_buy_quote": 1323.03655}, {"ts": 1769755680000, "open": 0.2732, "high": 0.2741, "low": 0.2732, "close": 0.2741, "volume": 3407.8, "quote_volume": 932.9412, "trades": 19, "taker_buy_volume": 1990.1, "taker_buy_quote": 544.57008}, {"ts": 1769755740000, "open": 0.2742, "high": 0.2746, "low": 0.2742, "close": 0.2746, "volume": 4223.1, "quote_volume": 1158.97287, "trades": 19, "taker_buy_volume": 3522.8, "taker_buy_quote": 966.82417}, {"ts": 1769755800000, "open": 0.2746, "high": 0.2748, "low": 0.2741, "close": 0.2746, "volume": 13773.5, "quote_volume": 3780.13423, "trades": 37, "taker_buy_volume": 8132.0, "taker_buy_quote": 2232.42288}, {"ts": 1769755860000, "open": 0.2743, "high": 0.2749, "low": 0.2743, "close": 0.2749, "volume": 7367.6, "quote_volume": 2023.2948, "trades": 14, "taker_buy_volume": 4712.7, "taker_buy_quote": 1294.57225}, {"ts": 1769755920000, "open": 0.2749, "high": 0.2768, "low": 0.2745, "close": 0.2759, "volume": 271011.0, "quote_volume": 74608.52616, "trades": 236, "taker_buy_volume": 249303.6, "taker_buy_quote": 68621.8962}, {"ts": 1769755980000, "open": 0.2759, "high": 0.2762, "low": 0.2751, "close": 0.2756, "volume": 11332.7, "quote_volume": 3123.3944, "trades": 80, "taker_buy_volume": 6766.3, "taker_buy_quote": 1864.99292}, {"ts": 1769756040000, "open": 0.2755, "high": 0.2769, "low": 0.2755, "close": 0.276, "volume": 29101.0, "quote_volume": 8037.0383, "trades": 85, "taker_buy_volume": 8155.7, "taker_buy_quote": 2249.65645}, {"ts": 1769756100000, "open": 0.276, "high": 0.2769, "low": 0.2756, "close": 0.2757, "volume": 24131.1, "quote_volume": 6669.40832, "trades": 93, "taker_buy_volume": 21050.0, "taker_buy_quote": 5819.29937}, {"ts": 1769756160000, "open": 0.2756, "high": 0.2758, "low": 0.2753, "close": 0.2753, "volume": 2772.4, "quote_volume": 764.02153, "trades": 25, "taker_buy_volume": 2079.4, "taker_buy_quote": 573.13056}, {"ts": 1769756220000, "open": 0.2752, "high": 0.2764, "low": 0.275, "close": 0.2761, "volume": 10760.3, "quote_volume": 2969.16344, "trades": 61, "taker_buy_volume": 5163.8, "taker_buy_quote": 1423.77987}, {"ts": 1769756280000, "open": 0.2761, "high": 0.2761, "low": 0.2756, "close": 0.2757, "volume": 997.8, "quote_volume": 275.16416, "trades": 10, "taker_buy_volume": 268.5, "taker_buy_quote": 74.02545}, {"ts": 1769756340000, "open": 0.2756, "high": 0.276, "low": 0.2756, "close": 0.2758, "volume": 1305.9, "quote_volume": 360.17386, "trades": 15, "taker_buy_volume": 585.9, "taker_buy_quote": 161.69322}, {"ts": 1769756400000, "open": 0.276, "high": 0.2764, "low": 0.2759, "close": 0.2759, "volume": 4722.2, "quote_volume": 1304.06403, "trades": 39, "taker_buy_volume": 3151.5, "taker_buy_quote": 870.48509}, {"ts": 1769756460000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 1344.1, "quote_volume": 371.2477, "trades": 8, "taker_buy_volume": 1271.3, "taker_buy_quote": 351.13306}, {"ts": 1769756520000, "open": 0.2767, "high": 0.2767, "low": 0.2765, "close": 0.2765, "volume": 457.2, "quote_volume": 126.4428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756580000, "open": 0.2763, "high": 0.2764, "low": 0.2755, "close": 0.2758, "volume": 10159.3, "quote_volume": 2805.06717, "trades": 32, "taker_buy_volume": 449.8, "taker_buy_quote": 124.05484}, {"ts": 1769756640000, "open": 0.2759, "high": 0.2761, "low": 0.2758, "close": 0.2761, "volume": 1153.8, "quote_volume": 318.39033, "trades": 5, "taker_buy_volume": 574.3, "taker_buy_quote": 158.51923}, {"ts": 1769756700000, "open": 0.2757, "high": 0.2758, "low": 0.2756, "close": 0.2756, "volume": 1374.1, "quote_volume": 378.83981, "trades": 6, "taker_buy_volume": 664.1, "taker_buy_quote": 183.11596}, {"ts": 1769756760000, "open": 0.2758, "high": 0.2766, "low": 0.2758, "close": 0.2764, "volume": 3618.2, "quote_volume": 999.36267, "trades": 9, "taker_buy_volume": 3201.7, "taker_buy_quote": 884.24207}, {"ts": 1769756820000, "open": 0.2764, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 14681.0, "quote_volume": 4057.79654, "trades": 8, "taker_buy_volume": 13913.9, "taker_buy_quote": 3845.7701}, {"ts": 1769756880000, "open": 0.2767, "high": 0.2779, "low": 0.2767, "close": 0.2776, "volume": 14387.6, "quote_volume": 3990.7616, "trades": 47, "taker_buy_volume": 4298.3, "taker_buy_quote": 1191.34418}, {"ts": 1769756940000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 450.0, "quote_volume": 124.65, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 124.65}, {"ts": 1769757000000, "open": 0.2772, "high": 0.2773, "low": 0.2767, "close": 0.2769, "volume": 6729.1, "quote_volume": 1864.00752, "trades": 19, "taker_buy_volume": 3980.1, "taker_buy_quote": 1102.61477}, {"ts": 1769757060000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 18963.1, "quote_volume": 5258.43949, "trades": 37, "taker_buy_volume": 18963.1, "taker_buy_quote": 5258.43949}, {"ts": 1769757120000, "open": 0.2773, "high": 0.2785, "low": 0.2772, "close": 0.2782, "volume": 67699.1, "quote_volume": 18778.562, "trades": 63, "taker_buy_volume": 56234.5, "taker_buy_quote": 15597.23086}, {"ts": 1769757180000, "open": 0.2784, "high": 0.2787, "low": 0.2781, "close": 0.2781, "volume": 4656.7, "quote_volume": 1296.54967, "trades": 14, "taker_buy_volume": 3003.8, "taker_buy_quote": 836.62759}, {"ts": 1769757240000, "open": 0.2779, "high": 0.2784, "low": 0.2773, "close": 0.2781, "volume": 10442.3, "quote_volume": 2899.56642, "trades": 22, "taker_buy_volume": 6433.7, "taker_buy_quote": 1785.83013}, {"ts": 1769757300000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 352.1, "quote_volume": 97.91901, "trades": 3, "taker_buy_volume": 107.5, "taker_buy_quote": 29.89575}, {"ts": 1769757360000, "open": 0.2783, "high": 0.2788, "low": 0.2783, "close": 0.2788, "volume": 2895.7, "quote_volume": 806.61346, "trades": 9, "taker_buy_volume": 1018.1, "taker_buy_quote": 283.36826}, {"ts": 1769757420000, "open": 0.2783, "high": 0.2799, "low": 0.2778, "close": 0.2791, "volume": 76139.5, "quote_volume": 21239.8812, "trades": 74, "taker_buy_volume": 61815.2, "taker_buy_quote": 17246.65735}, {"ts": 1769757480000, "open": 0.2791, "high": 0.2793, "low": 0.279, "close": 0.2793, "volume": 2314.1, "quote_volume": 645.85989, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 125.685}, {"ts": 1769757540000, "open": 0.2793, "high": 0.2798, "low": 0.2792, "close": 0.2795, "volume": 11332.6, "quote_volume": 3167.09063, "trades": 26, "taker_buy_volume": 7803.9, "taker_buy_quote": 2181.42446}, {"ts": 1769757600000, "open": 0.2792, "high": 0.2792, "low": 0.2784, "close": 0.2784, "volume": 2966.6, "quote_volume": 827.57479, "trades": 8, "taker_buy_volume": 46.3, "taker_buy_quote": 12.88992}, {"ts": 1769757660000, "open": 0.2781, "high": 0.2781, "low": 0.2778, "close": 0.2778, "volume": 423.2, "quote_volume": 117.57993, "trades": 4, "taker_buy_volume": 313.3, "taker_buy_quote": 87.03474}, {"ts": 1769757720000, "open": 0.2779, "high": 0.2779, "low": 0.2778, "close": 0.2778, "volume": 115.4, "quote_volume": 32.05991, "trades": 4, "taker_buy_volume": 115.4, "taker_buy_quote": 32.05991}, {"ts": 1769757780000, "open": 0.278, "high": 0.2787, "low": 0.278, "close": 0.2784, "volume": 17344.4, "quote_volume": 4826.66339, "trades": 35, "taker_buy_volume": 11035.9, "taker_buy_quote": 3071.6326}, {"ts": 1769757840000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 291.4, "quote_volume": 80.98651, "trades": 2, "taker_buy_volume": 64.5, "taker_buy_quote": 17.931}, {"ts": 1769757900000, "open": 0.2775, "high": 0.2777, "low": 0.2769, "close": 0.2774, "volume": 3032.4, "quote_volume": 841.03417, "trades": 15, "taker_buy_volume": 1499.3, "taker_buy_quote": 415.84284}, {"ts": 1769757960000, "open": 0.2772, "high": 0.2774, "low": 0.277, "close": 0.2774, "volume": 2702.8, "quote_volume": 749.12449, "trades": 8, "taker_buy_volume": 790.9, "taker_buy_quote": 219.35066}, {"ts": 1769758020000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 1058.8, "quote_volume": 293.93876, "trades": 4, "taker_buy_volume": 1058.8, "taker_buy_quote": 293.93876}, {"ts": 1769758080000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 900.0, "quote_volume": 249.525, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 249.525}, {"ts": 1769758140000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758200000, "open": 0.2773, "high": 0.2775, "low": 0.2772, "close": 0.2775, "volume": 3663.3, "quote_volume": 1015.66068, "trades": 7, "taker_buy_volume": 1498.6, "taker_buy_quote": 415.56084}, {"ts": 1769758260000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 158.0, "quote_volume": 43.845, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 43.845}, {"ts": 1769758320000, "open": 0.2775, "high": 0.2776, "low": 0.2775, "close": 0.2776, "volume": 911.8, "quote_volume": 253.07068, "trades": 3, "taker_buy_volume": 911.8, "taker_buy_quote": 253.07068}, {"ts": 1769758380000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 468.8, "quote_volume": 130.04512, "trades": 2, "taker_buy_volume": 468.8, "taker_buy_quote": 130.04512}, {"ts": 1769758440000, "open": 0.2774, "high": 0.2777, "low": 0.2774, "close": 0.2777, "volume": 1700.8, "quote_volume": 471.96292, "trades": 7, "taker_buy_volume": 1250.8, "taker_buy_quote": 347.13292}, {"ts": 1769758500000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 6030.8, "quote_volume": 1670.9189, "trades": 10, "taker_buy_volume": 3377.8, "taker_buy_quote": 935.7276}, {"ts": 1769758560000, "open": 0.2768, "high": 0.2771, "low": 0.2766, "close": 0.2771, "volume": 6113.2, "quote_volume": 1692.58928, "trades": 18, "taker_buy_volume": 5607.4, "taker_buy_quote": 1552.58743}, {"ts": 1769758620000, "open": 0.2774, "high": 0.2774, "low": 0.2761, "close": 0.2766, "volume": 9048.9, "quote_volume": 2501.88016, "trades": 37, "taker_buy_volume": 3513.1, "taker_buy_quote": 971.3132}, {"ts": 1769758680000, "open": 0.2766, "high": 0.277, "low": 0.2766, "close": 0.2767, "volume": 10216.6, "quote_volume": 2826.37657, "trades": 40, "taker_buy_volume": 9801.9, "taker_buy_quote": 2711.59134}, {"ts": 1769758740000, "open": 0.2766, "high": 0.277, "low": 0.2765, "close": 0.277, "volume": 1891.5, "quote_volume": 523.36852, "trades": 7, "taker_buy_volume": 1441.5, "taker_buy_quote": 398.89852}, {"ts": 1769758800000, "open": 0.277, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 1392.7, "quote_volume": 385.76009, "trades": 5, "taker_buy_volume": 942.7, "taker_buy_quote": 261.11009}, {"ts": 1769758860000, "open": 0.277, "high": 0.2772, "low": 0.2768, "close": 0.2768, "volume": 4474.2, "quote_volume": 1239.21456, "trades": 24, "taker_buy_volume": 1236.1, "taker_buy_quote": 342.51043}, {"ts": 1769758920000, "open": 0.2765, "high": 0.2767, "low": 0.2759, "close": 0.2762, "volume": 9850.9, "quote_volume": 2721.74934, "trades": 40, "taker_buy_volume": 2631.5, "taker_buy_quote": 727.20541}, {"ts": 1769758980000, "open": 0.2762, "high": 0.2766, "low": 0.2758, "close": 0.2766, "volume": 9610.7, "quote_volume": 2655.11778, "trades": 23, "taker_buy_volume": 8253.4, "taker_buy_quote": 2280.72305}, {"ts": 1769759040000, "open": 0.2766, "high": 0.2775, "low": 0.2764, "close": 0.2775, "volume": 13255.9, "quote_volume": 3671.91766, "trades": 52, "taker_buy_volume": 11443.5, "taker_buy_quote": 3170.75187}, {"ts": 1769759100000, "open": 0.2779, "high": 0.278, "low": 0.2776, "close": 0.2777, "volume": 11706.8, "quote_volume": 3252.99028, "trades": 24, "taker_buy_volume": 7588.4, "taker_buy_quote": 2108.96384}, {"ts": 1769759160000, "open": 0.2774, "high": 0.2774, "low": 0.2766, "close": 0.277, "volume": 25926.8, "quote_volume": 7182.58483, "trades": 38, "taker_buy_volume": 11294.8, "taker_buy_quote": 3129.65574}, {"ts": 1769759220000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 2745.8, "quote_volume": 760.66361, "trades": 6, "taker_buy_volume": 2745.8, "taker_buy_quote": 760.66361}, {"ts": 1769759280000, "open": 0.2768, "high": 0.2776, "low": 0.2768, "close": 0.2773, "volume": 17650.1, "quote_volume": 4892.03846, "trades": 31, "taker_buy_volume": 10086.9, "taker_buy_quote": 2795.52175}, {"ts": 1769759340000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 9492.6, "quote_volume": 2633.17374, "trades": 9, "taker_buy_volume": 9042.6, "taker_buy_quote": 2508.38874}, {"ts": 1769759400000, "open": 0.2775, "high": 0.2778, "low": 0.2775, "close": 0.2778, "volume": 3001.1, "quote_volume": 833.13744, "trades": 10, "taker_buy_volume": 3001.1, "taker_buy_quote": 833.13744}, {"ts": 1769759460000, "open": 0.2776, "high": 0.278, "low": 0.2775, "close": 0.278, "volume": 8149.9, "quote_volume": 2263.19738, "trades": 13, "taker_buy_volume": 7926.6, "taker_buy_quote": 2201.2093}, {"ts": 1769759520000, "open": 0.2776, "high": 0.2779, "low": 0.2776, "close": 0.2779, "volume": 609.6, "quote_volume": 169.32786, "trades": 4, "taker_buy_volume": 343.0, "taker_buy_quote": 95.3197}, {"ts": 1769759580000, "open": 0.2779, "high": 0.2779, "low": 0.2776, "close": 0.2776, "volume": 2929.1, "quote_volume": 813.82109, "trades": 12, "taker_buy_volume": 1585.9, "taker_buy_quote": 440.67661}, {"ts": 1769759640000, "open": 0.2779, "high": 0.278, "low": 0.2777, "close": 0.278, "volume": 3812.5, "quote_volume": 1059.8135, "trades": 6, "taker_buy_volume": 3757.5, "taker_buy_quote": 1044.54}, {"ts": 1769759700000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 553.9, "quote_volume": 153.92881, "trades": 2, "taker_buy_volume": 248.4, "taker_buy_quote": 69.03036}, {"ts": 1769759760000, "open": 0.2779, "high": 0.2787, "low": 0.2779, "close": 0.2787, "volume": 34111.7, "quote_volume": 9485.2713, "trades": 33, "taker_buy_volume": 34111.7, "taker_buy_quote": 9485.2713}, {"ts": 1769759820000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 2347.7, "quote_volume": 653.59968, "trades": 7, "taker_buy_volume": 1939.5, "taker_buy_quote": 539.9568}, {"ts": 1769759880000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 450.0, "quote_volume": 125.325, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 125.325}, {"ts": 1769759940000, "open": 0.2786, "high": 0.2786, "low": 0.2784, "close": 0.2784, "volume": 1981.7, "quote_volume": 551.94871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760000000, "open": 0.2782, "high": 0.2782, "low": 0.2771, "close": 0.2777, "volume": 9455.7, "quote_volume": 2624.16688, "trades": 16, "taker_buy_volume": 8646.7, "taker_buy_quote": 2399.32808}, {"ts": 1769760060000, "open": 0.2779, "high": 0.2781, "low": 0.2779, "close": 0.2781, "volume": 100.6, "quote_volume": 27.96394, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 10.0116}, {"ts": 1769760120000, "open": 0.2778, "high": 0.2785, "low": 0.2775, "close": 0.2785, "volume": 5915.7, "quote_volume": 1643.59604, "trades": 11, "taker_buy_volume": 3986.4, "taker_buy_quote": 1108.17029}, {"ts": 1769760180000, "open": 0.2782, "high": 0.2782, "low": 0.2779, "close": 0.2779, "volume": 196.3, "quote_volume": 54.56254, "trades": 2, "taker_buy_volume": 160.4, "taker_buy_quote": 44.57516}, {"ts": 1769760240000, "open": 0.2779, "high": 0.2781, "low": 0.2779, "close": 0.2781, "volume": 387.9, "quote_volume": 107.85699, "trades": 4, "taker_buy_volume": 387.9, "taker_buy_quote": 107.85699}, {"ts": 1769760300000, "open": 0.2783, "high": 0.2783, "low": 0.2779, "close": 0.2782, "volume": 4455.6, "quote_volume": 1239.29195, "trades": 11, "taker_buy_volume": 4005.6, "taker_buy_quote": 1114.23695}, {"ts": 1769760360000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 691.4, "quote_volume": 192.2347, "trades": 4, "taker_buy_volume": 159.5, "taker_buy_quote": 44.35695}, {"ts": 1769760420000, "open": 0.2781, "high": 0.2785, "low": 0.2781, "close": 0.2781, "volume": 4059.2, "quote_volume": 1129.53359, "trades": 9, "taker_buy_volume": 1298.8, "taker_buy_quote": 361.53042}, {"ts": 1769760480000, "open": 0.2782, "high": 0.2788, "low": 0.2782, "close": 0.2788, "volume": 2291.0, "quote_volume": 638.02474, "trades": 11, "taker_buy_volume": 2291.0, "taker_buy_quote": 638.02474}, {"ts": 1769760540000, "open": 0.2785, "high": 0.2787, "low": 0.2782, "close": 0.2785, "volume": 5181.1, "quote_volume": 1442.72537, "trades": 13, "taker_buy_volume": 816.3, "taker_buy_quote": 227.41319}, {"ts": 1769760600000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.278, "volume": 7340.4, "quote_volume": 2040.1318, "trades": 22, "taker_buy_volume": 2367.9, "taker_buy_quote": 658.06735}, {"ts": 1769760660000, "open": 0.2782, "high": 0.2784, "low": 0.2781, "close": 0.2782, "volume": 1299.0, "quote_volume": 361.40857, "trades": 10, "taker_buy_volume": 1199.0, "taker_buy_quote": 333.58857}, {"ts": 1769760720000, "open": 0.2782, "high": 0.2784, "low": 0.278, "close": 0.2782, "volume": 5041.3, "quote_volume": 1402.22648, "trades": 22, "taker_buy_volume": 4359.8, "taker_buy_quote": 1212.76948}, {"ts": 1769760780000, "open": 0.2782, "high": 0.2786, "low": 0.2782, "close": 0.2786, "volume": 433.4, "quote_volume": 120.61932, "trades": 5, "taker_buy_volume": 433.4, "taker_buy_quote": 120.61932}, {"ts": 1769760840000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760900000, "open": 0.2786, "high": 0.2788, "low": 0.2781, "close": 0.2784, "volume": 2617.2, "quote_volume": 728.45172, "trades": 11, "taker_buy_volume": 869.3, "taker_buy_quote": 241.92636}, {"ts": 1769760960000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 3506.0, "quote_volume": 975.8865, "trades": 14, "taker_buy_volume": 3506.0, "taker_buy_quote": 975.8865}, {"ts": 1769761020000, "open": 0.2785, "high": 0.2785, "low": 0.2781, "close": 0.2782, "volume": 1066.7, "quote_volume": 296.87482, "trades": 6, "taker_buy_volume": 1066.7, "taker_buy_quote": 296.87482}, {"ts": 1769761080000, "open": 0.2782, "high": 0.2782, "low": 0.2779, "close": 0.2781, "volume": 763.8, "quote_volume": 212.39884, "trades": 7, "taker_buy_volume": 559.1, "taker_buy_quote": 155.4513}, {"ts": 1769761140000, "open": 0.2782, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 224.3, "quote_volume": 62.41369, "trades": 3, "taker_buy_volume": 224.3, "taker_buy_quote": 62.41369}, {"ts": 1769761200000, "open": 0.2784, "high": 0.2785, "low": 0.2783, "close": 0.2783, "volume": 4077.3, "quote_volume": 1135.08968, "trades": 18, "taker_buy_volume": 2675.4, "taker_buy_quote": 744.73056}, {"ts": 1769761260000, "open": 0.2784, "high": 0.2789, "low": 0.2783, "close": 0.2783, "volume": 5168.2, "quote_volume": 1440.38396, "trades": 20, "taker_buy_volume": 2839.7, "taker_buy_quote": 791.52193}, {"ts": 1769761320000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 200.2, "quote_volume": 55.67562, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 55.67562}, {"ts": 1769761380000, "open": 0.2781, "high": 0.2781, "low": 0.2778, "close": 0.2781, "volume": 4220.2, "quote_volume": 1173.54278, "trades": 11, "taker_buy_volume": 1434.2, "taker_buy_quote": 398.76102}, {"ts": 1769761440000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 150.1, "quote_volume": 41.74281, "trades": 2, "taker_buy_volume": 150.1, "taker_buy_quote": 41.74281}, {"ts": 1769761500000, "open": 0.2779, "high": 0.2787, "low": 0.2779, "close": 0.2787, "volume": 2833.6, "quote_volume": 788.45012, "trades": 19, "taker_buy_volume": 2091.6, "taker_buy_quote": 582.12076}, {"ts": 1769761560000, "open": 0.2788, "high": 0.2793, "low": 0.2783, "close": 0.279, "volume": 56832.1, "quote_volume": 15852.45139, "trades": 46, "taker_buy_volume": 2572.9, "taker_buy_quote": 717.59038}, {"ts": 1769761620000, "open": 0.279, "high": 0.2796, "low": 0.279, "close": 0.2794, "volume": 11925.5, "quote_volume": 3329.94611, "trades": 42, "taker_buy_volume": 10476.3, "taker_buy_quote": 2925.5996}, {"ts": 1769761680000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 18.8, "quote_volume": 5.25084, "trades": 1, "taker_buy_volume": 18.8, "taker_buy_quote": 5.25084}, {"ts": 1769761740000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 824.5, "quote_volume": 230.21639, "trades": 5, "taker_buy_volume": 824.5, "taker_buy_quote": 230.21639}, {"ts": 1769761800000, "open": 0.2792, "high": 0.2793, "low": 0.2789, "close": 0.2793, "volume": 1087.2, "quote_volume": 303.42152, "trades": 9, "taker_buy_volume": 250.3, "taker_buy_quote": 69.89079}, {"ts": 1769761860000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 1132.5, "quote_volume": 316.02675, "trades": 4, "taker_buy_volume": 1132.5, "taker_buy_quote": 316.02675}, {"ts": 1769761920000, "open": 0.2791, "high": 0.2791, "low": 0.2784, "close": 0.2789, "volume": 4152.5, "quote_volume": 1157.07526, "trades": 22, "taker_buy_volume": 2020.4, "taker_buy_quote": 562.97029}, {"ts": 1769761980000, "open": 0.2789, "high": 0.2789, "low": 0.2785, "close": 0.2785, "volume": 1611.9, "quote_volume": 448.93375, "trades": 8, "taker_buy_volume": 938.6, "taker_buy_quote": 261.4001}, {"ts": 1769762040000, "open": 0.2783, "high": 0.2783, "low": 0.2775, "close": 0.2775, "volume": 642.9, "quote_volume": 178.81939, "trades": 5, "taker_buy_volume": 359.4, "taker_buy_quote": 99.98508}, {"ts": 1769762100000, "open": 0.2778, "high": 0.2779, "low": 0.2773, "close": 0.2773, "volume": 11320.9, "quote_volume": 3141.7094, "trades": 24, "taker_buy_volume": 3121.0, "taker_buy_quote": 866.39521}, {"ts": 1769762160000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 4522.0, "quote_volume": 1253.95933, "trades": 6, "taker_buy_volume": 90.0, "taker_buy_quote": 24.966}, {"ts": 1769762220000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 734.7, "quote_volume": 203.5479, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 49.896}, {"ts": 1769762280000, "open": 0.2773, "high": 0.2781, "low": 0.2773, "close": 0.2781, "volume": 4096.8, "quote_volume": 1137.62655, "trades": 13, "taker_buy_volume": 3772.5, "taker_buy_quote": 1047.44991}, {"ts": 1769762340000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 540.0, "quote_volume": 150.066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762400000, "open": 0.2774, "high": 0.2777, "low": 0.2772, "close": 0.2776, "volume": 10613.8, "quote_volume": 2945.60826, "trades": 32, "taker_buy_volume": 9302.4, "taker_buy_quote": 2581.90422}, {"ts": 1769762460000, "open": 0.2776, "high": 0.278, "low": 0.2776, "close": 0.2777, "volume": 2828.4, "quote_volume": 785.61677, "trades": 13, "taker_buy_volume": 2774.4, "taker_buy_quote": 770.62637}, {"ts": 1769762520000, "open": 0.2777, "high": 0.2779, "low": 0.2777, "close": 0.2779, "volume": 1687.9, "quote_volume": 469.00929, "trades": 7, "taker_buy_volume": 1687.9, "taker_buy_quote": 469.00929}, {"ts": 1769762580000, "open": 0.2781, "high": 0.2783, "low": 0.2781, "close": 0.2783, "volume": 726.4, "quote_volume": 202.09417, "trades": 3, "taker_buy_volume": 726.4, "taker_buy_quote": 202.09417}, {"ts": 1769762640000, "open": 0.2781, "high": 0.2784, "low": 0.2781, "close": 0.2783, "volume": 5552.3, "quote_volume": 1544.25332, "trades": 13, "taker_buy_volume": 5552.3, "taker_buy_quote": 1544.25332}, {"ts": 1769762700000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 6509.6, "quote_volume": 1812.87195, "trades": 5, "taker_buy_volume": 6509.6, "taker_buy_quote": 1812.87195}, {"ts": 1769762760000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 1098.0, "quote_volume": 306.2664, "trades": 5, "taker_buy_volume": 1098.0, "taker_buy_quote": 306.2664}, {"ts": 1769762820000, "open": 0.279, "high": 0.2793, "low": 0.2784, "close": 0.2784, "volume": 32122.1, "quote_volume": 8953.0914, "trades": 69, "taker_buy_volume": 17122.6, "taker_buy_quote": 4772.22972}, {"ts": 1769762880000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 5372.9, "quote_volume": 1497.42723, "trades": 7, "taker_buy_volume": 4922.9, "taker_buy_quote": 1372.01223}, {"ts": 1769762940000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 366.6, "quote_volume": 102.20808, "trades": 3, "taker_buy_volume": 366.6, "taker_buy_quote": 102.20808}, {"ts": 1769763000000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2785, "volume": 409.5, "quote_volume": 114.10965, "trades": 2, "taker_buy_volume": 409.5, "taker_buy_quote": 114.10965}, {"ts": 1769763060000, "open": 0.2777, "high": 0.2781, "low": 0.2777, "close": 0.2781, "volume": 3010.2, "quote_volume": 836.67129, "trades": 10, "taker_buy_volume": 2730.5, "taker_buy_quote": 758.9986}, {"ts": 1769763120000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 284.5, "quote_volume": 79.0341, "trades": 2, "taker_buy_volume": 284.5, "taker_buy_quote": 79.0341}, {"ts": 1769763180000, "open": 0.2779, "high": 0.278, "low": 0.2778, "close": 0.2779, "volume": 771.8, "quote_volume": 214.48308, "trades": 6, "taker_buy_volume": 637.2, "taker_buy_quote": 177.0912}, {"ts": 1769763240000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 180.0, "quote_volume": 50.04, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 50.04}, {"ts": 1769763300000, "open": 0.2779, "high": 0.2782, "low": 0.2779, "close": 0.2781, "volume": 904.7, "quote_volume": 251.62407, "trades": 7, "taker_buy_volume": 454.1, "taker_buy_quote": 126.26721}, {"ts": 1769763360000, "open": 0.2782, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 449.2, "quote_volume": 124.98259, "trades": 4, "taker_buy_volume": 241.5, "taker_buy_quote": 67.20045}, {"ts": 1769763420000, "open": 0.2783, "high": 0.2783, "low": 0.2782, "close": 0.2782, "volume": 2034.2, "quote_volume": 566.05448, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763480000, "open": 0.2777, "high": 0.2781, "low": 0.2776, "close": 0.2781, "volume": 1592.7, "quote_volume": 442.48579, "trades": 9, "taker_buy_volume": 745.8, "taker_buy_quote": 207.32598}, {"ts": 1769763540000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763600000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 2246.9, "quote_volume": 624.64488, "trades": 16, "taker_buy_volume": 66.8, "taker_buy_quote": 18.57708}, {"ts": 1769763660000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 90.0, "quote_volume": 25.011, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 25.011}, {"ts": 1769763720000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 725.1, "quote_volume": 201.10776, "trades": 8, "taker_buy_volume": 725.1, "taker_buy_quote": 201.10776}, {"ts": 1769763780000, "open": 0.2776, "high": 0.2781, "low": 0.2776, "close": 0.2781, "volume": 5165.2, "quote_volume": 1435.17959, "trades": 10, "taker_buy_volume": 5165.2, "taker_buy_quote": 1435.17959}, {"ts": 1769763840000, "open": 0.2781, "high": 0.2787, "low": 0.2781, "close": 0.2784, "volume": 23057.0, "quote_volume": 6414.13837, "trades": 59, "taker_buy_volume": 22728.6, "taker_buy_quote": 6322.71181}, {"ts": 1769763900000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 810.2, "quote_volume": 225.55968, "trades": 5, "taker_buy_volume": 810.2, "taker_buy_quote": 225.55968}, {"ts": 1769763960000, "open": 0.2782, "high": 0.2782, "low": 0.2779, "close": 0.2782, "volume": 2052.8, "quote_volume": 570.87812, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764020000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 2703.0, "quote_volume": 749.99455, "trades": 7, "taker_buy_volume": 2703.0, "taker_buy_quote": 749.99455}, {"ts": 1769764080000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 542.6, "quote_volume": 150.62576, "trades": 2, "taker_buy_volume": 542.6, "taker_buy_quote": 150.62576}, {"ts": 1769764140000, "open": 0.2775, "high": 0.2776, "low": 0.2769, "close": 0.2776, "volume": 76111.4, "quote_volume": 21086.61995, "trades": 35, "taker_buy_volume": 63368.8, "taker_buy_quote": 17554.37282}, {"ts": 1769764200000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 123.5, "quote_volume": 34.26225, "trades": 2, "taker_buy_volume": 123.5, "taker_buy_quote": 34.26225}, {"ts": 1769764260000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 90.0, "quote_volume": 24.984, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 24.984}, {"ts": 1769764320000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 25.7, "quote_volume": 7.12661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764380000, "open": 0.2772, "high": 0.2772, "low": 0.2768, "close": 0.2768, "volume": 941.7, "quote_volume": 260.86351, "trades": 8, "taker_buy_volume": 477.8, "taker_buy_quote": 132.29999}, {"ts": 1769764440000, "open": 0.2768, "high": 0.2768, "low": 0.2763, "close": 0.2765, "volume": 5264.0, "quote_volume": 1454.80231, "trades": 14, "taker_buy_volume": 1302.1, "taker_buy_quote": 360.11495}, {"ts": 1769764500000, "open": 0.2764, "high": 0.2767, "low": 0.2764, "close": 0.2767, "volume": 6903.6, "quote_volume": 1908.88814, "trades": 14, "taker_buy_volume": 5959.5, "taker_buy_quote": 1647.9389}, {"ts": 1769764560000, "open": 0.2756, "high": 0.2762, "low": 0.2756, "close": 0.2762, "volume": 7725.2, "quote_volume": 2132.32539, "trades": 21, "taker_buy_volume": 7689.3, "taker_buy_quote": 2122.43135}, {"ts": 1769764620000, "open": 0.2762, "high": 0.2763, "low": 0.2758, "close": 0.2758, "volume": 2319.2, "quote_volume": 640.29304, "trades": 15, "taker_buy_volume": 495.6, "taker_buy_quote": 136.83268}, {"ts": 1769764680000, "open": 0.2755, "high": 0.2757, "low": 0.2754, "close": 0.2755, "volume": 3254.3, "quote_volume": 896.42922, "trades": 11, "taker_buy_volume": 1159.4, "taker_buy_quote": 319.42216}, {"ts": 1769764740000, "open": 0.2754, "high": 0.2757, "low": 0.2754, "close": 0.2756, "volume": 1048.3, "quote_volume": 288.85443, "trades": 7, "taker_buy_volume": 598.3, "taker_buy_quote": 164.83443}, {"ts": 1769764800000, "open": 0.2756, "high": 0.2759, "low": 0.2756, "close": 0.2759, "volume": 3263.2, "quote_volume": 899.97302, "trades": 7, "taker_buy_volume": 3263.2, "taker_buy_quote": 899.97302}, {"ts": 1769764860000, "open": 0.2753, "high": 0.2756, "low": 0.2753, "close": 0.2756, "volume": 2489.1, "quote_volume": 685.49262, "trades": 12, "taker_buy_volume": 1961.9, "taker_buy_quote": 540.35446}, {"ts": 1769764920000, "open": 0.2756, "high": 0.2759, "low": 0.2756, "close": 0.2758, "volume": 975.3, "quote_volume": 268.85397, "trades": 7, "taker_buy_volume": 819.0, "taker_buy_quote": 225.74643}, {"ts": 1769764980000, "open": 0.2752, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 1712.5, "quote_volume": 471.43816, "trades": 8, "taker_buy_volume": 1262.5, "taker_buy_quote": 347.50816}, {"ts": 1769765040000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 2287.4, "quote_volume": 629.44748, "trades": 6, "taker_buy_volume": 92.6, "taker_buy_quote": 25.48352}, {"ts": 1769765100000, "open": 0.2752, "high": 0.2752, "low": 0.2748, "close": 0.2748, "volume": 8520.0, "quote_volume": 2343.09642, "trades": 28, "taker_buy_volume": 7795.5, "taker_buy_quote": 2143.85892}, {"ts": 1769765160000, "open": 0.2745, "high": 0.2751, "low": 0.2743, "close": 0.2751, "volume": 15588.2, "quote_volume": 4280.72443, "trades": 49, "taker_buy_volume": 10541.7, "taker_buy_quote": 2895.49683}, {"ts": 1769765220000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 1227.1, "quote_volume": 337.58421, "trades": 4, "taker_buy_volume": 353.8, "taker_buy_quote": 97.33938}, {"ts": 1769765280000, "open": 0.275, "high": 0.275, "low": 0.2746, "close": 0.2747, "volume": 1355.2, "quote_volume": 372.25372, "trades": 7, "taker_buy_volume": 413.2, "taker_buy_quote": 113.47372}, {"ts": 1769765340000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 1639.8, "quote_volume": 450.67496, "trades": 8, "taker_buy_volume": 1639.8, "taker_buy_quote": 450.67496}, {"ts": 1769765400000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 1878.2, "quote_volume": 516.63404, "trades": 12, "taker_buy_volume": 504.2, "taker_buy_quote": 138.69642}, {"ts": 1769765460000, "open": 0.2748, "high": 0.2755, "low": 0.2748, "close": 0.2755, "volume": 6307.7, "quote_volume": 1736.4826, "trades": 18, "taker_buy_volume": 6307.7, "taker_buy_quote": 1736.4826}, {"ts": 1769765520000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 50.0, "quote_volume": 13.8, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 13.8}, {"ts": 1769765580000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2759, "volume": 6269.9, "quote_volume": 1729.74382, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765640000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765700000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 709.6, "quote_volume": 195.87556, "trades": 2, "taker_buy_volume": 709.6, "taker_buy_quote": 195.87556}, {"ts": 1769765760000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765820000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765880000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765940000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 471.7, "quote_volume": 130.28571, "trades": 2, "taker_buy_volume": 471.7, "taker_buy_quote": 130.28571}, {"ts": 1769766000000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 28.0, "quote_volume": 7.7336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766060000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 334.1, "quote_volume": 92.2116, "trades": 1, "taker_buy_volume": 334.1, "taker_buy_quote": 92.2116}, {"ts": 1769766120000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 1513.9, "quote_volume": 417.84329, "trades": 4, "taker_buy_volume": 1293.4, "taker_buy_quote": 356.9784}, {"ts": 1769766180000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 997.7, "quote_volume": 275.06589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766240000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 745.9, "quote_volume": 205.12849, "trades": 4, "taker_buy_volume": 745.9, "taker_buy_quote": 205.12849}, {"ts": 1769766300000, "open": 0.2751, "high": 0.2751, "low": 0.2742, "close": 0.2747, "volume": 15252.7, "quote_volume": 4192.44418, "trades": 29, "taker_buy_volume": 7172.8, "taker_buy_quote": 1972.13542}, {"ts": 1769766360000, "open": 0.2745, "high": 0.2745, "low": 0.274, "close": 0.2745, "volume": 14791.7, "quote_volume": 4057.33803, "trades": 27, "taker_buy_volume": 5163.6, "taker_buy_quote": 1416.36059}, {"ts": 1769766420000, "open": 0.2743, "high": 0.2744, "low": 0.2734, "close": 0.2744, "volume": 21258.3, "quote_volume": 5821.51129, "trades": 56, "taker_buy_volume": 15518.8, "taker_buy_quote": 4251.1098}, {"ts": 1769766480000, "open": 0.2741, "high": 0.2744, "low": 0.274, "close": 0.274, "volume": 1952.3, "quote_volume": 535.28041, "trades": 5, "taker_buy_volume": 1530.4, "taker_buy_quote": 419.64952}, {"ts": 1769766540000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 931.3, "quote_volume": 255.0345, "trades": 5, "taker_buy_volume": 628.2, "taker_buy_quote": 172.04572}, {"ts": 1769766600000, "open": 0.2736, "high": 0.2738, "low": 0.2733, "close": 0.2735, "volume": 3007.9, "quote_volume": 822.68678, "trades": 9, "taker_buy_volume": 1593.2, "taker_buy_quote": 435.80573}, {"ts": 1769766660000, "open": 0.2733, "high": 0.2737, "low": 0.2733, "close": 0.2735, "volume": 2053.8, "quote_volume": 561.68406, "trades": 9, "taker_buy_volume": 1785.2, "taker_buy_quote": 488.22196}, {"ts": 1769766720000, "open": 0.2733, "high": 0.2738, "low": 0.2731, "close": 0.2738, "volume": 3707.9, "quote_volume": 1014.21158, "trades": 13, "taker_buy_volume": 1761.0, "taker_buy_quote": 482.00438}, {"ts": 1769766780000, "open": 0.2737, "high": 0.2738, "low": 0.2733, "close": 0.2736, "volume": 3393.6, "quote_volume": 928.56075, "trades": 13, "taker_buy_volume": 2691.0, "taker_buy_quote": 736.42846}, {"ts": 1769766840000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 1533.9, "quote_volume": 419.48445, "trades": 6, "taker_buy_volume": 605.8, "taker_buy_quote": 165.6863}, {"ts": 1769766900000, "open": 0.2733, "high": 0.2734, "low": 0.2731, "close": 0.2732, "volume": 1915.5, "quote_volume": 523.46504, "trades": 10, "taker_buy_volume": 1627.4, "taker_buy_quote": 444.76846}, {"ts": 1769766960000, "open": 0.2735, "high": 0.274, "low": 0.2735, "close": 0.274, "volume": 2118.6, "quote_volume": 579.83538, "trades": 7, "taker_buy_volume": 1218.6, "taker_buy_quote": 333.37038}, {"ts": 1769767020000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 286.3, "quote_volume": 78.49347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767080000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 2033.7, "quote_volume": 557.25613, "trades": 4, "taker_buy_volume": 325.1, "taker_buy_quote": 89.04489}, {"ts": 1769767140000, "open": 0.2741, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 2226.3, "quote_volume": 609.58473, "trades": 10, "taker_buy_volume": 108.3, "taker_buy_quote": 29.68286}, {"ts": 1769767200000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 200.9, "quote_volume": 55.02651, "trades": 1, "taker_buy_volume": 200.9, "taker_buy_quote": 55.02651}, {"ts": 1769767260000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767320000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 632.5, "quote_volume": 173.395, "trades": 3, "taker_buy_volume": 182.5, "taker_buy_quote": 50.005}, {"ts": 1769767380000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 165.3, "quote_volume": 45.34179, "trades": 1, "taker_buy_volume": 165.3, "taker_buy_quote": 45.34179}, {"ts": 1769767440000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 713.5, "quote_volume": 195.62305, "trades": 3, "taker_buy_volume": 713.5, "taker_buy_quote": 195.62305}, {"ts": 1769767500000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 593.2, "quote_volume": 162.68612, "trades": 2, "taker_buy_volume": 143.2, "taker_buy_quote": 39.25112}, {"ts": 1769767560000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 450.0, "quote_volume": 123.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767620000, "open": 0.2742, "high": 0.2742, "low": 0.2735, "close": 0.2737, "volume": 8735.0, "quote_volume": 2390.57601, "trades": 28, "taker_buy_volume": 2231.2, "taker_buy_quote": 610.75709}, {"ts": 1769767680000, "open": 0.2736, "high": 0.2739, "low": 0.2736, "close": 0.2737, "volume": 1530.6, "quote_volume": 418.99401, "trades": 5, "taker_buy_volume": 1080.6, "taker_buy_quote": 295.82901}, {"ts": 1769767740000, "open": 0.2738, "high": 0.2744, "low": 0.2738, "close": 0.2744, "volume": 3440.3, "quote_volume": 943.48157, "trades": 9, "taker_buy_volume": 3440.3, "taker_buy_quote": 943.48157}, {"ts": 1769767800000, "open": 0.2745, "high": 0.2746, "low": 0.2743, "close": 0.2743, "volume": 2469.4, "quote_volume": 677.57939, "trades": 10, "taker_buy_volume": 295.3, "taker_buy_quote": 81.04939}, {"ts": 1769767860000, "open": 0.2745, "high": 0.2746, "low": 0.274, "close": 0.274, "volume": 7295.8, "quote_volume": 2001.33525, "trades": 14, "taker_buy_volume": 2676.5, "taker_buy_quote": 734.80142}, {"ts": 1769767920000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 584.3, "quote_volume": 160.30506, "trades": 2, "taker_buy_volume": 134.3, "taker_buy_quote": 36.82506}, {"ts": 1769767980000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 171.4, "quote_volume": 47.03216, "trades": 1, "taker_buy_volume": 171.4, "taker_buy_quote": 47.03216}, {"ts": 1769768040000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 786.6, "quote_volume": 215.88804, "trades": 5, "taker_buy_volume": 120.1, "taker_buy_quote": 32.95544}, {"ts": 1769768100000, "open": 0.2746, "high": 0.2751, "low": 0.2746, "close": 0.2751, "volume": 1061.5, "quote_volume": 291.85728, "trades": 5, "taker_buy_volume": 285.3, "taker_buy_quote": 78.40228}, {"ts": 1769768160000, "open": 0.2751, "high": 0.2753, "low": 0.2748, "close": 0.2748, "volume": 4043.8, "quote_volume": 1112.17003, "trades": 15, "taker_buy_volume": 1049.4, "taker_buy_quote": 288.76504}, {"ts": 1769768220000, "open": 0.2748, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 985.4, "quote_volume": 270.79889, "trades": 6, "taker_buy_volume": 985.4, "taker_buy_quote": 270.79889}, {"ts": 1769768280000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 322.2, "quote_volume": 88.66832, "trades": 2, "taker_buy_volume": 322.2, "taker_buy_quote": 88.66832}, {"ts": 1769768340000, "open": 0.2753, "high": 0.2755, "low": 0.2753, "close": 0.2754, "volume": 4401.2, "quote_volume": 1211.68956, "trades": 5, "taker_buy_volume": 4322.4, "taker_buy_quote": 1189.98804}, {"ts": 1769768400000, "open": 0.2755, "high": 0.2761, "low": 0.2755, "close": 0.2761, "volume": 1971.4, "quote_volume": 543.68705, "trades": 9, "taker_buy_volume": 977.8, "taker_buy_quote": 269.58822}, {"ts": 1769768460000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 164.0, "quote_volume": 45.24335, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 45.24335}, {"ts": 1769768520000, "open": 0.2761, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 593.6, "quote_volume": 163.93796, "trades": 2, "taker_buy_volume": 593.6, "taker_buy_quote": 163.93796}, {"ts": 1769768580000, "open": 0.2764, "high": 0.2766, "low": 0.2763, "close": 0.2765, "volume": 889.2, "quote_volume": 245.80134, "trades": 4, "taker_buy_volume": 354.5, "taker_buy_quote": 98.03143}, {"ts": 1769768640000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2767, "volume": 1274.3, "quote_volume": 352.53992, "trades": 5, "taker_buy_volume": 1228.0, "taker_buy_quote": 339.7426}, {"ts": 1769768700000, "open": 0.2768, "high": 0.277, "low": 0.2766, "close": 0.277, "volume": 5704.4, "quote_volume": 1578.72928, "trades": 20, "taker_buy_volume": 653.9, "taker_buy_quote": 181.04242}, {"ts": 1769768760000, "open": 0.2769, "high": 0.2783, "low": 0.2769, "close": 0.2783, "volume": 33085.2, "quote_volume": 9186.65401, "trades": 37, "taker_buy_volume": 30861.5, "taker_buy_quote": 8569.08085}, {"ts": 1769768820000, "open": 0.2784, "high": 0.2792, "low": 0.2784, "close": 0.2785, "volume": 7362.7, "quote_volume": 2052.6234, "trades": 32, "taker_buy_volume": 4730.2, "taker_buy_quote": 1318.86148}, {"ts": 1769768880000, "open": 0.2786, "high": 0.2787, "low": 0.2784, "close": 0.2787, "volume": 6150.0, "quote_volume": 1712.62723, "trades": 9, "taker_buy_volume": 6150.0, "taker_buy_quote": 1712.62723}, {"ts": 1769768940000, "open": 0.2787, "high": 0.2794, "low": 0.2786, "close": 0.2794, "volume": 4002.6, "quote_volume": 1115.68874, "trades": 10, "taker_buy_volume": 3729.9, "taker_buy_quote": 1039.62657}, {"ts": 1769769000000, "open": 0.2788, "high": 0.2802, "low": 0.2788, "close": 0.2798, "volume": 27083.3, "quote_volume": 7576.08999, "trades": 60, "taker_buy_volume": 9736.8, "taker_buy_quote": 2725.05134}, {"ts": 1769769060000, "open": 0.28, "high": 0.2807, "low": 0.2798, "close": 0.2807, "volume": 20956.2, "quote_volume": 5873.86018, "trades": 60, "taker_buy_volume": 6761.0, "taker_buy_quote": 1895.6016}, {"ts": 1769769120000, "open": 0.2805, "high": 0.2812, "low": 0.2804, "close": 0.2806, "volume": 38020.7, "quote_volume": 10674.84151, "trades": 83, "taker_buy_volume": 23614.4, "taker_buy_quote": 6631.83927}, {"ts": 1769769180000, "open": 0.2809, "high": 0.2809, "low": 0.2789, "close": 0.2794, "volume": 10154.8, "quote_volume": 2841.08194, "trades": 36, "taker_buy_volume": 2481.0, "taker_buy_quote": 694.58983}, {"ts": 1769769240000, "open": 0.28, "high": 0.2812, "low": 0.2799, "close": 0.2812, "volume": 4594.9, "quote_volume": 1289.85562, "trades": 19, "taker_buy_volume": 2708.9, "taker_buy_quote": 760.46803}, {"ts": 1769769300000, "open": 0.2813, "high": 0.2822, "low": 0.2793, "close": 0.2799, "volume": 20506.0, "quote_volume": 5771.5556, "trades": 75, "taker_buy_volume": 7934.5, "taker_buy_quote": 2233.84373}, {"ts": 1769769360000, "open": 0.2797, "high": 0.2797, "low": 0.2791, "close": 0.2796, "volume": 50258.7, "quote_volume": 14047.25369, "trades": 33, "taker_buy_volume": 9699.0, "taker_buy_quote": 2710.72702}, {"ts": 1769769420000, "open": 0.28, "high": 0.28, "low": 0.2774, "close": 0.2776, "volume": 23523.5, "quote_volume": 6552.19194, "trades": 49, "taker_buy_volume": 7170.6, "taker_buy_quote": 1996.18615}, {"ts": 1769769480000, "open": 0.2773, "high": 0.2776, "low": 0.2764, "close": 0.2765, "volume": 13580.4, "quote_volume": 3759.7229, "trades": 28, "taker_buy_volume": 9584.3, "taker_buy_quote": 2654.42538}, {"ts": 1769769540000, "open": 0.2771, "high": 0.2774, "low": 0.2769, "close": 0.2772, "volume": 7455.6, "quote_volume": 2066.21311, "trades": 20, "taker_buy_volume": 5921.5, "taker_buy_quote": 1641.24414}, {"ts": 1769769600000, "open": 0.2769, "high": 0.2769, "low": 0.2755, "close": 0.276, "volume": 27386.4, "quote_volume": 7565.59218, "trades": 58, "taker_buy_volume": 8667.9, "taker_buy_quote": 2392.21776}, {"ts": 1769769660000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 575.7, "quote_volume": 158.8932, "trades": 2, "taker_buy_volume": 125.7, "taker_buy_quote": 34.6932}, {"ts": 1769769720000, "open": 0.2761, "high": 0.2769, "low": 0.2761, "close": 0.2764, "volume": 8324.9, "quote_volume": 2303.63406, "trades": 15, "taker_buy_volume": 5113.6, "taker_buy_quote": 1415.63385}, {"ts": 1769769780000, "open": 0.2764, "high": 0.2772, "low": 0.2764, "close": 0.2771, "volume": 5081.2, "quote_volume": 1406.71906, "trades": 14, "taker_buy_volume": 4820.7, "taker_buy_quote": 1334.53451}, {"ts": 1769769840000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 5297.3, "quote_volume": 1467.83683, "trades": 5, "taker_buy_volume": 5297.3, "taker_buy_quote": 1467.83683}, {"ts": 1769769900000, "open": 0.2774, "high": 0.2778, "low": 0.2774, "close": 0.2775, "volume": 2310.5, "quote_volume": 641.33358, "trades": 8, "taker_buy_volume": 811.0, "taker_buy_quote": 225.16752}, {"ts": 1769769960000, "open": 0.2771, "high": 0.2771, "low": 0.276, "close": 0.276, "volume": 21492.1, "quote_volume": 5942.86153, "trades": 25, "taker_buy_volume": 9395.7, "taker_buy_quote": 2596.68188}, {"ts": 1769770020000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 191.8, "quote_volume": 53.01352, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 53.01352}, {"ts": 1769770080000, "open": 0.2767, "high": 0.2788, "low": 0.2767, "close": 0.2786, "volume": 15073.9, "quote_volume": 4190.35506, "trades": 39, "taker_buy_volume": 11734.6, "taker_buy_quote": 3260.46176}, {"ts": 1769770140000, "open": 0.2788, "high": 0.2788, "low": 0.2784, "close": 0.2784, "volume": 5671.6, "quote_volume": 1579.83687, "trades": 8, "taker_buy_volume": 875.9, "taker_buy_quote": 243.95966}, {"ts": 1769770200000, "open": 0.2784, "high": 0.2789, "low": 0.278, "close": 0.2789, "volume": 15065.8, "quote_volume": 4192.81917, "trades": 11, "taker_buy_volume": 6951.4, "taker_buy_quote": 1934.48257}, {"ts": 1769770260000, "open": 0.2787, "high": 0.2791, "low": 0.2785, "close": 0.2789, "volume": 10571.7, "quote_volume": 2947.04139, "trades": 19, "taker_buy_volume": 4970.9, "taker_buy_quote": 1386.32273}, {"ts": 1769770320000, "open": 0.2788, "high": 0.2793, "low": 0.2788, "close": 0.2793, "volume": 285.9, "quote_volume": 79.75367, "trades": 3, "taker_buy_volume": 89.5, "taker_buy_quote": 24.99735}, {"ts": 1769770380000, "open": 0.2794, "high": 0.2796, "low": 0.2794, "close": 0.2796, "volume": 504.0, "quote_volume": 140.82786, "trades": 8, "taker_buy_volume": 92.5, "taker_buy_quote": 25.85476}, {"ts": 1769770440000, "open": 0.2795, "high": 0.2797, "low": 0.2789, "close": 0.2789, "volume": 5571.9, "quote_volume": 1555.98192, "trades": 9, "taker_buy_volume": 19.1, "taker_buy_quote": 5.34227}, {"ts": 1769770500000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770560000, "open": 0.2795, "high": 0.2811, "low": 0.2789, "close": 0.2806, "volume": 132017.3, "quote_volume": 36998.11231, "trades": 194, "taker_buy_volume": 87845.7, "taker_buy_quote": 24625.20872}, {"ts": 1769770620000, "open": 0.2805, "high": 0.2819, "low": 0.2804, "close": 0.2818, "volume": 15732.3, "quote_volume": 4422.8332, "trades": 38, "taker_buy_volume": 7934.2, "taker_buy_quote": 2229.50003}, {"ts": 1769770680000, "open": 0.2815, "high": 0.2815, "low": 0.2808, "close": 0.2814, "volume": 11914.9, "quote_volume": 3351.94003, "trades": 19, "taker_buy_volume": 4752.2, "taker_buy_quote": 1336.70793}, {"ts": 1769770740000, "open": 0.281, "high": 0.2824, "low": 0.281, "close": 0.2819, "volume": 8332.8, "quote_volume": 2350.60728, "trades": 26, "taker_buy_volume": 2374.0, "taker_buy_quote": 669.62454}, {"ts": 1769770800000, "open": 0.2823, "high": 0.283, "low": 0.2822, "close": 0.2823, "volume": 21408.2, "quote_volume": 6050.01636, "trades": 68, "taker_buy_volume": 4672.9, "taker_buy_quote": 1320.88686}, {"ts": 1769770860000, "open": 0.2827, "high": 0.283, "low": 0.2825, "close": 0.2826, "volume": 5430.2, "quote_volume": 1534.92967, "trades": 30, "taker_buy_volume": 389.0, "taker_buy_quote": 110.01628}, {"ts": 1769770920000, "open": 0.2828, "high": 0.283, "low": 0.2825, "close": 0.2827, "volume": 8925.5, "quote_volume": 2523.94883, "trades": 33, "taker_buy_volume": 3837.4, "taker_buy_quote": 1085.3699}, {"ts": 1769770980000, "open": 0.2831, "high": 0.2833, "low": 0.2827, "close": 0.2827, "volume": 10196.0, "quote_volume": 2883.92276, "trades": 17, "taker_buy_volume": 2295.8, "taker_buy_quote": 650.26315}, {"ts": 1769771040000, "open": 0.283, "high": 0.2832, "low": 0.2827, "close": 0.2832, "volume": 3889.2, "quote_volume": 1101.14502, "trades": 13, "taker_buy_volume": 3866.8, "taker_buy_quote": 1094.81254}, {"ts": 1769771100000, "open": 0.2827, "high": 0.2827, "low": 0.2816, "close": 0.2822, "volume": 7141.0, "quote_volume": 2015.65763, "trades": 25, "taker_buy_volume": 1110.1, "taker_buy_quote": 313.2146}, {"ts": 1769771160000, "open": 0.2825, "high": 0.283, "low": 0.2823, "close": 0.283, "volume": 5116.5, "quote_volume": 1444.93946, "trades": 19, "taker_buy_volume": 3311.8, "taker_buy_quote": 935.42765}, {"ts": 1769771220000, "open": 0.2829, "high": 0.2832, "low": 0.281, "close": 0.282, "volume": 91098.9, "quote_volume": 25736.46898, "trades": 85, "taker_buy_volume": 14612.8, "taker_buy_quote": 4118.72775}, {"ts": 1769771280000, "open": 0.2824, "high": 0.2824, "low": 0.282, "close": 0.282, "volume": 1080.1, "quote_volume": 304.64736, "trades": 3, "taker_buy_volume": 35.4, "taker_buy_quote": 9.99696}, {"ts": 1769771340000, "open": 0.2815, "high": 0.2815, "low": 0.2812, "close": 0.2814, "volume": 648.3, "quote_volume": 182.43791, "trades": 5, "taker_buy_volume": 35.5, "taker_buy_quote": 9.9897}, {"ts": 1769771400000, "open": 0.2813, "high": 0.2813, "low": 0.2802, "close": 0.2803, "volume": 9419.3, "quote_volume": 2642.25829, "trades": 21, "taker_buy_volume": 5284.8, "taker_buy_quote": 1482.47456}, {"ts": 1769771460000, "open": 0.2805, "high": 0.2808, "low": 0.2805, "close": 0.2808, "volume": 1230.4, "quote_volume": 345.27678, "trades": 5, "taker_buy_volume": 1230.4, "taker_buy_quote": 345.27678}, {"ts": 1769771520000, "open": 0.2803, "high": 0.2803, "low": 0.2798, "close": 0.28, "volume": 63760.7, "quote_volume": 17853.67108, "trades": 33, "taker_buy_volume": 58013.4, "taker_buy_quote": 16244.24785}, {"ts": 1769771580000, "open": 0.28, "high": 0.2802, "low": 0.2792, "close": 0.2798, "volume": 3757.9, "quote_volume": 1051.25155, "trades": 12, "taker_buy_volume": 2294.4, "taker_buy_quote": 641.89184}, {"ts": 1769771640000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 75.0, "quote_volume": 20.9475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771700000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.2801, "volume": 1521.6, "quote_volume": 426.17786, "trades": 10, "taker_buy_volume": 1180.3, "taker_buy_quote": 330.57973}, {"ts": 1769771760000, "open": 0.2801, "high": 0.2801, "low": 0.2792, "close": 0.2793, "volume": 9098.8, "quote_volume": 2543.93769, "trades": 15, "taker_buy_volume": 5558.9, "taker_buy_quote": 1553.01435}, {"ts": 1769771820000, "open": 0.2795, "high": 0.2795, "low": 0.2794, "close": 0.2794, "volume": 854.8, "quote_volume": 238.87612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771880000, "open": 0.2794, "high": 0.2794, "low": 0.2784, "close": 0.2788, "volume": 4941.3, "quote_volume": 1377.72627, "trades": 17, "taker_buy_volume": 1108.0, "taker_buy_quote": 309.16054}, {"ts": 1769771940000, "open": 0.279, "high": 0.2791, "low": 0.2787, "close": 0.2788, "volume": 2120.4, "quote_volume": 591.35247, "trades": 7, "taker_buy_volume": 2088.7, "taker_buy_quote": 582.51451}, {"ts": 1769772000000, "open": 0.279, "high": 0.279, "low": 0.2778, "close": 0.2778, "volume": 6205.5, "quote_volume": 1725.83177, "trades": 20, "taker_buy_volume": 1271.8, "taker_buy_quote": 353.77237}, {"ts": 1769772060000, "open": 0.2782, "high": 0.2782, "low": 0.2775, "close": 0.2776, "volume": 1786.4, "quote_volume": 496.03105, "trades": 15, "taker_buy_volume": 860.1, "taker_buy_quote": 238.95709}, {"ts": 1769772120000, "open": 0.2774, "high": 0.2782, "low": 0.2774, "close": 0.2779, "volume": 11811.7, "quote_volume": 3282.61283, "trades": 22, "taker_buy_volume": 10827.6, "taker_buy_quote": 3009.13144}, {"ts": 1769772180000, "open": 0.2781, "high": 0.2794, "low": 0.2781, "close": 0.2792, "volume": 15920.2, "quote_volume": 4436.42757, "trades": 42, "taker_buy_volume": 4837.7, "taker_buy_quote": 1347.98315}, {"ts": 1769772240000, "open": 0.2796, "high": 0.2799, "low": 0.2796, "close": 0.2797, "volume": 6603.8, "quote_volume": 1847.8815, "trades": 23, "taker_buy_volume": 546.7, "taker_buy_quote": 152.99232}, {"ts": 1769772300000, "open": 0.2795, "high": 0.2809, "low": 0.2781, "close": 0.2782, "volume": 81470.8, "quote_volume": 22768.07164, "trades": 240, "taker_buy_volume": 33116.0, "taker_buy_quote": 9253.2187}, {"ts": 1769772360000, "open": 0.2783, "high": 0.2783, "low": 0.2775, "close": 0.2775, "volume": 2630.2, "quote_volume": 730.46402, "trades": 8, "taker_buy_volume": 951.7, "taker_buy_quote": 264.53041}, {"ts": 1769772420000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 341.1, "quote_volume": 94.62114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772480000, "open": 0.2779, "high": 0.2789, "low": 0.2779, "close": 0.2787, "volume": 9629.5, "quote_volume": 2682.18077, "trades": 24, "taker_buy_volume": 9179.5, "taker_buy_quote": 2556.76577}, {"ts": 1769772540000, "open": 0.2793, "high": 0.2806, "low": 0.2786, "close": 0.2786, "volume": 50198.1, "quote_volume": 14029.7173, "trades": 107, "taker_buy_volume": 20641.3, "taker_buy_quote": 5766.85738}, {"ts": 1769772600000, "open": 0.2787, "high": 0.2793, "low": 0.2787, "close": 0.2793, "volume": 5758.3, "quote_volume": 1605.46104, "trades": 7, "taker_buy_volume": 5758.3, "taker_buy_quote": 1605.46104}, {"ts": 1769772660000, "open": 0.2787, "high": 0.2802, "low": 0.2787, "close": 0.2798, "volume": 17011.9, "quote_volume": 4755.45949, "trades": 52, "taker_buy_volume": 12675.7, "taker_buy_quote": 3543.38165}, {"ts": 1769772720000, "open": 0.2796, "high": 0.2806, "low": 0.2796, "close": 0.2804, "volume": 12116.2, "quote_volume": 3394.71661, "trades": 48, "taker_buy_volume": 7243.8, "taker_buy_quote": 2029.86242}, {"ts": 1769772780000, "open": 0.2807, "high": 0.2807, "low": 0.2786, "close": 0.2797, "volume": 75754.8, "quote_volume": 21163.54574, "trades": 135, "taker_buy_volume": 40941.5, "taker_buy_quote": 11435.46281}, {"ts": 1769772840000, "open": 0.2796, "high": 0.28, "low": 0.2793, "close": 0.2793, "volume": 5942.2, "quote_volume": 1661.57632, "trades": 20, "taker_buy_volume": 3089.3, "taker_buy_quote": 864.40357}, {"ts": 1769772900000, "open": 0.2789, "high": 0.2802, "low": 0.2787, "close": 0.2802, "volume": 48736.6, "quote_volume": 13635.91196, "trades": 52, "taker_buy_volume": 19336.1, "taker_buy_quote": 5405.07559}, {"ts": 1769772960000, "open": 0.2802, "high": 0.2823, "low": 0.2802, "close": 0.282, "volume": 34729.0, "quote_volume": 9768.31553, "trades": 76, "taker_buy_volume": 26781.2, "taker_buy_quote": 7533.47669}, {"ts": 1769773020000, "open": 0.2821, "high": 0.2825, "low": 0.2807, "close": 0.2813, "volume": 30902.8, "quote_volume": 8696.61069, "trades": 64, "taker_buy_volume": 6727.2, "taker_buy_quote": 1893.4141}, {"ts": 1769773080000, "open": 0.2811, "high": 0.2818, "low": 0.281, "close": 0.2812, "volume": 10179.9, "quote_volume": 2865.33178, "trades": 91, "taker_buy_volume": 4200.2, "taker_buy_quote": 1182.08564}, {"ts": 1769773140000, "open": 0.2814, "high": 0.2817, "low": 0.281, "close": 0.2813, "volume": 7983.7, "quote_volume": 2244.6731, "trades": 27, "taker_buy_volume": 20.2, "taker_buy_quote": 5.69034}, {"ts": 1769773200000, "open": 0.2813, "high": 0.2817, "low": 0.2812, "close": 0.2814, "volume": 1090.5, "quote_volume": 306.98759, "trades": 18, "taker_buy_volume": 70.8, "taker_buy_quote": 19.94436}, {"ts": 1769773260000, "open": 0.2814, "high": 0.2822, "low": 0.2814, "close": 0.2821, "volume": 1487.4, "quote_volume": 419.28419, "trades": 22, "taker_buy_volume": 322.3, "taker_buy_quote": 90.80787}, {"ts": 1769773320000, "open": 0.282, "high": 0.2822, "low": 0.281, "close": 0.2814, "volume": 40243.5, "quote_volume": 11322.57014, "trades": 102, "taker_buy_volume": 3795.4, "taker_buy_quote": 1067.59526}, {"ts": 1769773380000, "open": 0.2813, "high": 0.2814, "low": 0.281, "close": 0.281, "volume": 20420.3, "quote_volume": 5738.22121, "trades": 17, "taker_buy_volume": 381.4, "taker_buy_quote": 107.27057}, {"ts": 1769773440000, "open": 0.281, "high": 0.2811, "low": 0.2802, "close": 0.2805, "volume": 34964.7, "quote_volume": 9821.80913, "trades": 34, "taker_buy_volume": 3658.5, "taker_buy_quote": 1026.36014}, {"ts": 1769773500000, "open": 0.2805, "high": 0.2805, "low": 0.2804, "close": 0.2804, "volume": 4108.0, "quote_volume": 1152.25404, "trades": 6, "taker_buy_volume": 502.0, "taker_buy_quote": 140.811}, {"ts": 1769773560000, "open": 0.2802, "high": 0.2805, "low": 0.2801, "close": 0.2805, "volume": 6695.5, "quote_volume": 1876.37886, "trades": 24, "taker_buy_volume": 3269.2, "taker_buy_quote": 916.41722}, {"ts": 1769773620000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 450.0, "quote_volume": 126.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773680000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773740000, "open": 0.2808, "high": 0.2809, "low": 0.2808, "close": 0.2809, "volume": 271.0, "quote_volume": 76.11215, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 76.11215}, {"ts": 1769773800000, "open": 0.2813, "high": 0.2817, "low": 0.2799, "close": 0.2799, "volume": 18093.0, "quote_volume": 5080.76277, "trades": 34, "taker_buy_volume": 1795.9, "taker_buy_quote": 504.11605}, {"ts": 1769773860000, "open": 0.28, "high": 0.2801, "low": 0.2791, "close": 0.2798, "volume": 17676.2, "quote_volume": 4943.24853, "trades": 50, "taker_buy_volume": 5096.6, "taker_buy_quote": 1425.9257}, {"ts": 1769773920000, "open": 0.2799, "high": 0.2805, "low": 0.2798, "close": 0.2804, "volume": 8722.7, "quote_volume": 2444.26885, "trades": 33, "taker_buy_volume": 5418.6, "taker_buy_quote": 1518.96739}, {"ts": 1769773980000, "open": 0.2805, "high": 0.2811, "low": 0.28, "close": 0.28, "volume": 13958.0, "quote_volume": 3916.81433, "trades": 42, "taker_buy_volume": 5584.4, "taker_buy_quote": 1567.22404}, {"ts": 1769774040000, "open": 0.2799, "high": 0.2802, "low": 0.2796, "close": 0.2802, "volume": 2975.5, "quote_volume": 832.89979, "trades": 15, "taker_buy_volume": 2550.0, "taker_buy_quote": 713.80234}, {"ts": 1769774100000, "open": 0.2807, "high": 0.2807, "low": 0.2802, "close": 0.2802, "volume": 1131.3, "quote_volume": 317.37154, "trades": 6, "taker_buy_volume": 311.6, "taker_buy_quote": 87.46612}, {"ts": 1769774160000, "open": 0.2803, "high": 0.2809, "low": 0.2803, "close": 0.2806, "volume": 2253.5, "quote_volume": 632.36023, "trades": 8, "taker_buy_volume": 521.5, "taker_buy_quote": 146.21935}, {"ts": 1769774220000, "open": 0.2805, "high": 0.2805, "low": 0.2803, "close": 0.2803, "volume": 413.0, "quote_volume": 115.84626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774280000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774340000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2808, "volume": 336.5, "quote_volume": 94.47983, "trades": 4, "taker_buy_volume": 336.5, "taker_buy_quote": 94.47983}, {"ts": 1769774400000, "open": 0.2806, "high": 0.2806, "low": 0.2803, "close": 0.2803, "volume": 2726.3, "quote_volume": 764.48057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774460000, "open": 0.2805, "high": 0.2805, "low": 0.2799, "close": 0.2801, "volume": 3518.1, "quote_volume": 986.23041, "trades": 8, "taker_buy_volume": 317.9, "taker_buy_quote": 89.04379}, {"ts": 1769774520000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 223.1, "quote_volume": 62.51262, "trades": 1, "taker_buy_volume": 223.1, "taker_buy_quote": 62.51262}, {"ts": 1769774580000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 36.2, "quote_volume": 10.14686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774640000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 356.8, "quote_volume": 99.97536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774700000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 131.1, "quote_volume": 36.72111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774760000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 450.0, "quote_volume": 126.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774820000, "open": 0.2801, "high": 0.2801, "low": 0.28, "close": 0.28, "volume": 1800.0, "quote_volume": 504.1428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774880000, "open": 0.2798, "high": 0.2798, "low": 0.2796, "close": 0.2796, "volume": 14621.5, "quote_volume": 4091.03486, "trades": 11, "taker_buy_volume": 304.2, "taker_buy_quote": 85.05432}, {"ts": 1769774940000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775000000, "open": 0.2796, "high": 0.2796, "low": 0.2789, "close": 0.2789, "volume": 8740.3, "quote_volume": 2440.40558, "trades": 22, "taker_buy_volume": 1533.3, "taker_buy_quote": 427.74609}, {"ts": 1769775060000, "open": 0.2789, "high": 0.2789, "low": 0.2783, "close": 0.2783, "volume": 7199.9, "quote_volume": 2006.298, "trades": 27, "taker_buy_volume": 3571.8, "taker_buy_quote": 995.54351}, {"ts": 1769775120000, "open": 0.2782, "high": 0.2785, "low": 0.2778, "close": 0.2782, "volume": 63118.8, "quote_volume": 17549.49055, "trades": 58, "taker_buy_volume": 55468.1, "taker_buy_quote": 15423.26211}, {"ts": 1769775180000, "open": 0.2779, "high": 0.279, "low": 0.2776, "close": 0.279, "volume": 19280.0, "quote_volume": 5364.44458, "trades": 54, "taker_buy_volume": 14516.7, "taker_buy_quote": 4040.53618}, {"ts": 1769775240000, "open": 0.2789, "high": 0.2791, "low": 0.2784, "close": 0.2787, "volume": 3681.6, "quote_volume": 1025.87019, "trades": 13, "taker_buy_volume": 954.6, "taker_buy_quote": 266.13788}, {"ts": 1769775300000, "open": 0.2784, "high": 0.2786, "low": 0.2783, "close": 0.2784, "volume": 1035.6, "quote_volume": 288.30554, "trades": 8, "taker_buy_volume": 585.6, "taker_buy_quote": 163.07054}, {"ts": 1769775360000, "open": 0.2785, "high": 0.2792, "low": 0.2785, "close": 0.2791, "volume": 1942.5, "quote_volume": 541.67, "trades": 7, "taker_buy_volume": 1191.2, "taker_buy_quote": 331.95204}, {"ts": 1769775420000, "open": 0.2789, "high": 0.2791, "low": 0.2785, "close": 0.2791, "volume": 10630.8, "quote_volume": 2963.16712, "trades": 17, "taker_buy_volume": 8140.2, "taker_buy_quote": 2268.79876}, {"ts": 1769775480000, "open": 0.2794, "high": 0.2794, "low": 0.2786, "close": 0.2786, "volume": 3687.8, "quote_volume": 1028.18105, "trades": 10, "taker_buy_volume": 19.9, "taker_buy_quote": 5.56006}, {"ts": 1769775540000, "open": 0.2783, "high": 0.2783, "low": 0.2779, "close": 0.2779, "volume": 1582.4, "quote_volume": 440.15713, "trades": 5, "taker_buy_volume": 554.3, "taker_buy_quote": 154.0612}, {"ts": 1769775600000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 1071.3, "quote_volume": 297.28767, "trades": 4, "taker_buy_volume": 602.1, "taker_buy_quote": 167.08275}, {"ts": 1769775660000, "open": 0.277, "high": 0.2775, "low": 0.2768, "close": 0.2768, "volume": 25568.0, "quote_volume": 7084.79979, "trades": 49, "taker_buy_volume": 13523.4, "taker_buy_quote": 3748.21143}, {"ts": 1769775720000, "open": 0.2766, "high": 0.2772, "low": 0.2765, "close": 0.277, "volume": 19057.2, "quote_volume": 5275.79612, "trades": 50, "taker_buy_volume": 6834.4, "taker_buy_quote": 1892.87839}, {"ts": 1769775780000, "open": 0.2771, "high": 0.2771, "low": 0.2768, "close": 0.2768, "volume": 825.2, "quote_volume": 228.63064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775840000, "open": 0.2767, "high": 0.2769, "low": 0.2764, "close": 0.2769, "volume": 4691.7, "quote_volume": 1298.14137, "trades": 22, "taker_buy_volume": 4691.7, "taker_buy_quote": 1298.14137}, {"ts": 1769775900000, "open": 0.2765, "high": 0.2766, "low": 0.2762, "close": 0.2765, "volume": 2568.5, "quote_volume": 710.06426, "trades": 6, "taker_buy_volume": 576.6, "taker_buy_quote": 159.46135}, {"ts": 1769775960000, "open": 0.2764, "high": 0.2773, "low": 0.2764, "close": 0.277, "volume": 10294.4, "quote_volume": 2851.91553, "trades": 27, "taker_buy_volume": 6702.2, "taker_buy_quote": 1856.49543}, {"ts": 1769776020000, "open": 0.2769, "high": 0.2777, "low": 0.2769, "close": 0.2774, "volume": 10670.3, "quote_volume": 2960.60438, "trades": 17, "taker_buy_volume": 7198.2, "taker_buy_quote": 1997.30211}, {"ts": 1769776080000, "open": 0.2776, "high": 0.2777, "low": 0.2772, "close": 0.2772, "volume": 1417.5, "quote_volume": 393.23475, "trades": 4, "taker_buy_volume": 517.5, "taker_buy_quote": 143.66475}, {"ts": 1769776140000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 795.2, "quote_volume": 220.34992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776200000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776260000, "open": 0.2772, "high": 0.2781, "low": 0.2772, "close": 0.2781, "volume": 1245.4, "quote_volume": 345.97345, "trades": 7, "taker_buy_volume": 414.8, "taker_buy_quote": 115.23375}, {"ts": 1769776320000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 1054.3, "quote_volume": 293.24479, "trades": 9, "taker_buy_volume": 97.8, "taker_buy_quote": 27.19818}, {"ts": 1769776380000, "open": 0.2779, "high": 0.278, "low": 0.2772, "close": 0.2772, "volume": 15503.9, "quote_volume": 4304.59463, "trades": 52, "taker_buy_volume": 2186.1, "taker_buy_quote": 607.26759}, {"ts": 1769776440000, "open": 0.2776, "high": 0.2777, "low": 0.277, "close": 0.2771, "volume": 3231.6, "quote_volume": 896.03619, "trades": 10, "taker_buy_volume": 910.5, "taker_buy_quote": 252.79167}, {"ts": 1769776500000, "open": 0.2768, "high": 0.2768, "low": 0.2766, "close": 0.2767, "volume": 688.9, "quote_volume": 190.63213, "trades": 6, "taker_buy_volume": 358.1, "taker_buy_quote": 99.08627}, {"ts": 1769776560000, "open": 0.277, "high": 0.2773, "low": 0.2758, "close": 0.2766, "volume": 41317.9, "quote_volume": 11423.56827, "trades": 88, "taker_buy_volume": 16105.5, "taker_buy_quote": 4454.32634}, {"ts": 1769776620000, "open": 0.2763, "high": 0.2766, "low": 0.2762, "close": 0.2762, "volume": 5595.2, "quote_volume": 1546.04816, "trades": 16, "taker_buy_volume": 2709.9, "taker_buy_quote": 749.03671}, {"ts": 1769776680000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 192.2, "quote_volume": 53.06642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776740000, "open": 0.2763, "high": 0.2763, "low": 0.2753, "close": 0.2762, "volume": 27443.6, "quote_volume": 7570.01184, "trades": 48, "taker_buy_volume": 15513.9, "taker_buy_quote": 4280.63584}, {"ts": 1769776800000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 347.7, "quote_volume": 95.93651, "trades": 4, "taker_buy_volume": 30.4, "taker_buy_quote": 8.39344}, {"ts": 1769776860000, "open": 0.2761, "high": 0.2786, "low": 0.2761, "close": 0.278, "volume": 56077.0, "quote_volume": 15547.09656, "trades": 108, "taker_buy_volume": 40896.1, "taker_buy_quote": 11329.98525}, {"ts": 1769776920000, "open": 0.2781, "high": 0.2781, "low": 0.2776, "close": 0.2776, "volume": 3220.6, "quote_volume": 894.906, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776980000, "open": 0.2774, "high": 0.2774, "low": 0.2766, "close": 0.2767, "volume": 34846.5, "quote_volume": 9653.37219, "trades": 140, "taker_buy_volume": 5248.5, "taker_buy_quote": 1453.65075}, {"ts": 1769777040000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777100000, "open": 0.2771, "high": 0.2775, "low": 0.2771, "close": 0.2775, "volume": 2676.6, "quote_volume": 742.5723, "trades": 6, "taker_buy_volume": 1235.2, "taker_buy_quote": 342.5838}, {"ts": 1769777160000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777220000, "open": 0.2773, "high": 0.2773, "low": 0.2769, "close": 0.2769, "volume": 1034.3, "quote_volume": 286.75143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777280000, "open": 0.2771, "high": 0.2771, "low": 0.2767, "close": 0.2767, "volume": 286.5, "quote_volume": 79.31001, "trades": 5, "taker_buy_volume": 21.5, "taker_buy_quote": 5.95765}, {"ts": 1769777340000, "open": 0.2763, "high": 0.2764, "low": 0.2758, "close": 0.2758, "volume": 12417.7, "quote_volume": 3429.41841, "trades": 16, "taker_buy_volume": 5663.4, "taker_buy_quote": 1564.59526}, {"ts": 1769777400000, "open": 0.2756, "high": 0.2758, "low": 0.2754, "close": 0.2758, "volume": 7254.5, "quote_volume": 1999.36774, "trades": 24, "taker_buy_volume": 3571.4, "taker_buy_quote": 984.45164}, {"ts": 1769777460000, "open": 0.276, "high": 0.2762, "low": 0.276, "close": 0.2762, "volume": 4156.5, "quote_volume": 1147.38455, "trades": 11, "taker_buy_volume": 2913.0, "taker_buy_quote": 804.17855}, {"ts": 1769777520000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777580000, "open": 0.2757, "high": 0.2757, "low": 0.2754, "close": 0.2756, "volume": 1411.6, "quote_volume": 388.928, "trades": 6, "taker_buy_volume": 502.0, "taker_buy_quote": 138.3564}, {"ts": 1769777640000, "open": 0.2754, "high": 0.2758, "low": 0.2754, "close": 0.2758, "volume": 728.3, "quote_volume": 200.63722, "trades": 6, "taker_buy_volume": 705.3, "taker_buy_quote": 194.30302}, {"ts": 1769777700000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777760000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777820000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777880000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.2764, "volume": 932.1, "quote_volume": 257.57696, "trades": 4, "taker_buy_volume": 905.9, "taker_buy_quote": 250.34576}, {"ts": 1769777940000, "open": 0.2764, "high": 0.2768, "low": 0.2764, "close": 0.2768, "volume": 6952.9, "quote_volume": 1924.21165, "trades": 10, "taker_buy_volume": 6952.9, "taker_buy_quote": 1924.21165}, {"ts": 1769778000000, "open": 0.2769, "high": 0.2778, "low": 0.2769, "close": 0.2774, "volume": 25968.6, "quote_volume": 7201.92793, "trades": 52, "taker_buy_volume": 15585.5, "taker_buy_quote": 4322.12687}, {"ts": 1769778060000, "open": 0.2775, "high": 0.2785, "low": 0.2768, "close": 0.2775, "volume": 30775.6, "quote_volume": 8548.02096, "trades": 90, "taker_buy_volume": 19506.6, "taker_buy_quote": 5421.7495}, {"ts": 1769778120000, "open": 0.2771, "high": 0.2776, "low": 0.277, "close": 0.2776, "volume": 6819.5, "quote_volume": 1891.18754, "trades": 9, "taker_buy_volume": 5753.9, "taker_buy_quote": 1595.95114}, {"ts": 1769778180000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778240000, "open": 0.2784, "high": 0.2786, "low": 0.278, "close": 0.278, "volume": 6018.8, "quote_volume": 1674.44954, "trades": 12, "taker_buy_volume": 1275.5, "taker_buy_quote": 355.21331}, {"ts": 1769778300000, "open": 0.278, "high": 0.2785, "low": 0.278, "close": 0.2785, "volume": 1222.9, "quote_volume": 340.1355, "trades": 2, "taker_buy_volume": 884.3, "taker_buy_quote": 245.8354}, {"ts": 1769778360000, "open": 0.2785, "high": 0.2789, "low": 0.2784, "close": 0.2786, "volume": 2785.5, "quote_volume": 776.11148, "trades": 8, "taker_buy_volume": 393.4, "taker_buy_quote": 109.69846}, {"ts": 1769778420000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 928.8, "quote_volume": 259.27596, "trades": 4, "taker_buy_volume": 928.8, "taker_buy_quote": 259.27596}, {"ts": 1769778480000, "open": 0.279, "high": 0.28, "low": 0.2789, "close": 0.2798, "volume": 6859.2, "quote_volume": 1916.88382, "trades": 41, "taker_buy_volume": 4119.3, "taker_buy_quote": 1151.4992}, {"ts": 1769778540000, "open": 0.2798, "high": 0.2798, "low": 0.279, "close": 0.2796, "volume": 4518.5, "quote_volume": 1262.13216, "trades": 16, "taker_buy_volume": 2274.3, "taker_buy_quote": 635.17908}, {"ts": 1769778600000, "open": 0.28, "high": 0.28, "low": 0.2784, "close": 0.2786, "volume": 10300.4, "quote_volume": 2874.27992, "trades": 18, "taker_buy_volume": 677.1, "taker_buy_quote": 188.69502}, {"ts": 1769778660000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778720000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 1794.6, "quote_volume": 499.97556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778780000, "open": 0.2788, "high": 0.2792, "low": 0.2788, "close": 0.2789, "volume": 9146.3, "quote_volume": 2551.75598, "trades": 18, "taker_buy_volume": 5104.5, "taker_buy_quote": 1424.32196}, {"ts": 1769778840000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 264.2, "quote_volume": 73.65896, "trades": 3, "taker_buy_volume": 239.7, "taker_buy_quote": 66.82836}, {"ts": 1769778900000, "open": 0.2788, "high": 0.2792, "low": 0.2787, "close": 0.2788, "volume": 1488.3, "quote_volume": 414.86176, "trades": 10, "taker_buy_volume": 21.9, "taker_buy_quote": 6.11448}, {"ts": 1769778960000, "open": 0.2793, "high": 0.2794, "low": 0.279, "close": 0.2791, "volume": 1745.2, "quote_volume": 487.30893, "trades": 8, "taker_buy_volume": 1348.5, "taker_buy_quote": 376.5909}, {"ts": 1769779020000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779080000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 546.8, "quote_volume": 152.5122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779140000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779200000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779260000, "open": 0.279, "high": 0.2795, "low": 0.279, "close": 0.2795, "volume": 4665.1, "quote_volume": 1303.04863, "trades": 12, "taker_buy_volume": 4665.1, "taker_buy_quote": 1303.04863}, {"ts": 1769779320000, "open": 0.2795, "high": 0.2801, "low": 0.2794, "close": 0.28, "volume": 36505.3, "quote_volume": 10204.40275, "trades": 23, "taker_buy_volume": 30410.9, "taker_buy_quote": 8500.15291}, {"ts": 1769779380000, "open": 0.2803, "high": 0.2803, "low": 0.2798, "close": 0.28, "volume": 11454.7, "quote_volume": 3208.21394, "trades": 32, "taker_buy_volume": 5718.3, "taker_buy_quote": 1601.81808}, {"ts": 1769779440000, "open": 0.2802, "high": 0.2802, "low": 0.2787, "close": 0.2787, "volume": 37352.3, "quote_volume": 10427.62303, "trades": 46, "taker_buy_volume": 15021.2, "taker_buy_quote": 4189.52785}, {"ts": 1769779500000, "open": 0.2787, "high": 0.279, "low": 0.2787, "close": 0.279, "volume": 4085.1, "quote_volume": 1138.74808, "trades": 6, "taker_buy_volume": 3725.6, "taker_buy_quote": 1038.55543}, {"ts": 1769779560000, "open": 0.2786, "high": 0.2792, "low": 0.2785, "close": 0.2792, "volume": 6902.6, "quote_volume": 1924.34918, "trades": 14, "taker_buy_volume": 5013.6, "taker_buy_quote": 1398.21768}, {"ts": 1769779620000, "open": 0.2791, "high": 0.2794, "low": 0.2788, "close": 0.2793, "volume": 10431.3, "quote_volume": 2911.81092, "trades": 27, "taker_buy_volume": 7393.9, "taker_buy_quote": 2064.34028}, {"ts": 1769779680000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 104.4, "quote_volume": 29.1276, "trades": 2, "taker_buy_volume": 104.4, "taker_buy_quote": 29.1276}, {"ts": 1769779740000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 1244.5, "quote_volume": 347.24047, "trades": 5, "taker_buy_volume": 744.5, "taker_buy_quote": 207.74047}, {"ts": 1769779800000, "open": 0.2789, "high": 0.2789, "low": 0.2768, "close": 0.2774, "volume": 93757.2, "quote_volume": 26051.29354, "trades": 169, "taker_buy_volume": 41319.3, "taker_buy_quote": 11475.58137}, {"ts": 1769779860000, "open": 0.2777, "high": 0.2783, "low": 0.2775, "close": 0.2779, "volume": 17651.4, "quote_volume": 4904.51766, "trades": 30, "taker_buy_volume": 11508.3, "taker_buy_quote": 3197.88274}, {"ts": 1769779920000, "open": 0.2778, "high": 0.2783, "low": 0.2777, "close": 0.2783, "volume": 10681.3, "quote_volume": 2968.93442, "trades": 27, "taker_buy_volume": 5834.7, "taker_buy_quote": 1622.23896}, {"ts": 1769779980000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 213.3, "quote_volume": 59.38272, "trades": 1, "taker_buy_volume": 213.3, "taker_buy_quote": 59.38272}, {"ts": 1769780040000, "open": 0.2784, "high": 0.2787, "low": 0.2784, "close": 0.2787, "volume": 1834.5, "quote_volume": 511.02487, "trades": 8, "taker_buy_volume": 1834.5, "taker_buy_quote": 511.02487}, {"ts": 1769780100000, "open": 0.2787, "high": 0.2793, "low": 0.2787, "close": 0.2788, "volume": 26630.1, "quote_volume": 7428.14511, "trades": 28, "taker_buy_volume": 23994.9, "taker_buy_quote": 6693.22157}, {"ts": 1769780160000, "open": 0.2787, "high": 0.2792, "low": 0.2785, "close": 0.2792, "volume": 4745.2, "quote_volume": 1323.24439, "trades": 14, "taker_buy_volume": 2654.7, "taker_buy_quote": 740.05338}, {"ts": 1769780220000, "open": 0.2791, "high": 0.2792, "low": 0.2789, "close": 0.2791, "volume": 1980.4, "quote_volume": 552.83008, "trades": 5, "taker_buy_volume": 1623.1, "taker_buy_quote": 453.12238}, {"ts": 1769780280000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 22.2, "quote_volume": 6.1827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780340000, "open": 0.2781, "high": 0.2785, "low": 0.2781, "close": 0.2785, "volume": 1299.4, "quote_volume": 361.53781, "trades": 10, "taker_buy_volume": 1299.4, "taker_buy_quote": 361.53781}, {"ts": 1769780400000, "open": 0.2782, "high": 0.2784, "low": 0.2782, "close": 0.2784, "volume": 480.5, "quote_volume": 133.75184, "trades": 3, "taker_buy_volume": 480.5, "taker_buy_quote": 133.75184}, {"ts": 1769780460000, "open": 0.2782, "high": 0.2782, "low": 0.278, "close": 0.2782, "volume": 942.4, "quote_volume": 262.11866, "trades": 4, "taker_buy_volume": 44.0, "taker_buy_quote": 12.2408}, {"ts": 1769780520000, "open": 0.2779, "high": 0.278, "low": 0.2778, "close": 0.2778, "volume": 1588.2, "quote_volume": 441.32021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780580000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 471.3, "quote_volume": 131.01927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780640000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.2778, "volume": 449.7, "quote_volume": 124.96262, "trades": 3, "taker_buy_volume": 179.8, "taker_buy_quote": 49.9844}, {"ts": 1769780700000, "open": 0.2775, "high": 0.2775, "low": 0.2768, "close": 0.2768, "volume": 3015.1, "quote_volume": 835.61055, "trades": 12, "taker_buy_volume": 1915.1, "taker_buy_quote": 530.7262}, {"ts": 1769780760000, "open": 0.277, "high": 0.2775, "low": 0.2766, "close": 0.2768, "volume": 16117.1, "quote_volume": 4464.64241, "trades": 63, "taker_buy_volume": 13705.8, "taker_buy_quote": 3797.09251}, {"ts": 1769780820000, "open": 0.2767, "high": 0.2767, "low": 0.2765, "close": 0.2765, "volume": 553.4, "quote_volume": 153.0583, "trades": 5, "taker_buy_volume": 32.2, "taker_buy_quote": 8.90974}, {"ts": 1769780880000, "open": 0.2767, "high": 0.2769, "low": 0.2767, "close": 0.2769, "volume": 1998.1, "quote_volume": 553.26869, "trades": 3, "taker_buy_volume": 1998.1, "taker_buy_quote": 553.26869}, {"ts": 1769780940000, "open": 0.2765, "high": 0.2776, "low": 0.2763, "close": 0.2775, "volume": 50682.8, "quote_volume": 14015.12649, "trades": 40, "taker_buy_volume": 4156.9, "taker_buy_quote": 1150.79514}, {"ts": 1769781000000, "open": 0.2771, "high": 0.2775, "low": 0.2769, "close": 0.2769, "volume": 4028.6, "quote_volume": 1116.41671, "trades": 15, "taker_buy_volume": 1766.7, "taker_buy_quote": 489.62004}, {"ts": 1769781060000, "open": 0.2766, "high": 0.2766, "low": 0.2759, "close": 0.276, "volume": 2948.8, "quote_volume": 814.37217, "trades": 12, "taker_buy_volume": 963.2, "taker_buy_quote": 265.98188}, {"ts": 1769781120000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 1246.8, "quote_volume": 344.2135, "trades": 7, "taker_buy_volume": 1196.8, "taker_buy_quote": 330.4185}, {"ts": 1769781180000, "open": 0.2763, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 4914.8, "quote_volume": 1357.27441, "trades": 5, "taker_buy_volume": 36.1, "taker_buy_quote": 9.97443}, {"ts": 1769781240000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 134.7, "quote_volume": 37.16373, "trades": 3, "taker_buy_volume": 134.7, "taker_buy_quote": 37.16373}, {"ts": 1769781300000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781360000, "open": 0.2759, "high": 0.2759, "low": 0.2756, "close": 0.2758, "volume": 3931.5, "quote_volume": 1083.72775, "trades": 8, "taker_buy_volume": 778.7, "taker_buy_quote": 214.72046}, {"ts": 1769781420000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 134.7, "quote_volume": 37.15026, "trades": 3, "taker_buy_volume": 134.7, "taker_buy_quote": 37.15026}, {"ts": 1769781480000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781540000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781600000, "open": 0.2765, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 1316.6, "quote_volume": 364.1197, "trades": 3, "taker_buy_volume": 1316.6, "taker_buy_quote": 364.1197}, {"ts": 1769781660000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 785.7, "quote_volume": 217.49735, "trades": 7, "taker_buy_volume": 785.7, "taker_buy_quote": 217.49735}, {"ts": 1769781720000, "open": 0.2769, "high": 0.2771, "low": 0.2768, "close": 0.2768, "volume": 4262.4, "quote_volume": 1180.38256, "trades": 17, "taker_buy_volume": 4162.4, "taker_buy_quote": 1152.69256}, {"ts": 1769781780000, "open": 0.2769, "high": 0.2771, "low": 0.2769, "close": 0.2771, "volume": 2144.1, "quote_volume": 593.88443, "trades": 8, "taker_buy_volume": 2144.1, "taker_buy_quote": 593.88443}, {"ts": 1769781840000, "open": 0.2771, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 2889.9, "quote_volume": 800.86766, "trades": 11, "taker_buy_volume": 2889.9, "taker_buy_quote": 800.86766}, {"ts": 1769781900000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2773, "volume": 962.8, "quote_volume": 266.95136, "trades": 5, "taker_buy_volume": 134.6, "taker_buy_quote": 37.33357}, {"ts": 1769781960000, "open": 0.2772, "high": 0.2776, "low": 0.2762, "close": 0.2769, "volume": 27360.2, "quote_volume": 7577.73588, "trades": 62, "taker_buy_volume": 18338.9, "taker_buy_quote": 5080.95}, {"ts": 1769782020000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2768, "volume": 623.5, "quote_volume": 172.64469, "trades": 6, "taker_buy_volume": 134.7, "taker_buy_quote": 37.29843}, {"ts": 1769782080000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 27.4, "quote_volume": 7.57062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782140000, "open": 0.2765, "high": 0.2769, "low": 0.2764, "close": 0.2768, "volume": 8505.2, "quote_volume": 2352.80822, "trades": 25, "taker_buy_volume": 5435.7, "taker_buy_quote": 1504.09512}, {"ts": 1769782200000, "open": 0.2769, "high": 0.2772, "low": 0.2769, "close": 0.2772, "volume": 8560.2, "quote_volume": 2372.11695, "trades": 19, "taker_buy_volume": 8560.2, "taker_buy_quote": 2372.11695}, {"ts": 1769782260000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 303.4, "quote_volume": 84.11595, "trades": 4, "taker_buy_volume": 134.7, "taker_buy_quote": 37.35231}, {"ts": 1769782320000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 313.3, "quote_volume": 86.81543, "trades": 5, "taker_buy_volume": 134.7, "taker_buy_quote": 37.32537}, {"ts": 1769782380000, "open": 0.277, "high": 0.2771, "low": 0.2766, "close": 0.2771, "volume": 5640.1, "quote_volume": 1561.24532, "trades": 21, "taker_buy_volume": 4683.3, "taker_buy_quote": 1296.50951}, {"ts": 1769782440000, "open": 0.277, "high": 0.277, "low": 0.2769, "close": 0.277, "volume": 812.7, "quote_volume": 225.0811, "trades": 4, "taker_buy_volume": 444.7, "taker_buy_quote": 123.1819}, {"ts": 1769782500000, "open": 0.2768, "high": 0.2769, "low": 0.2764, "close": 0.2769, "volume": 5022.2, "quote_volume": 1389.30551, "trades": 13, "taker_buy_volume": 3579.7, "taker_buy_quote": 990.48603}, {"ts": 1769782560000, "open": 0.2766, "high": 0.2766, "low": 0.2764, "close": 0.2766, "volume": 1670.6, "quote_volume": 461.93064, "trades": 9, "taker_buy_volume": 704.0, "taker_buy_quote": 194.6724}, {"ts": 1769782620000, "open": 0.2766, "high": 0.2768, "low": 0.2765, "close": 0.2765, "volume": 1864.9, "quote_volume": 515.88324, "trades": 7, "taker_buy_volume": 572.6, "taker_buy_quote": 158.39012}, {"ts": 1769782680000, "open": 0.2765, "high": 0.2769, "low": 0.2761, "close": 0.2769, "volume": 9378.3, "quote_volume": 2592.73627, "trades": 29, "taker_buy_volume": 5227.2, "taker_buy_quote": 1446.02737}, {"ts": 1769782740000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782800000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782860000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 4243.5, "quote_volume": 1177.56677, "trades": 4, "taker_buy_volume": 4243.5, "taker_buy_quote": 1177.56677}, {"ts": 1769782920000, "open": 0.2778, "high": 0.2781, "low": 0.2778, "close": 0.2778, "volume": 2512.3, "quote_volume": 698.37656, "trades": 7, "taker_buy_volume": 240.5, "taker_buy_quote": 66.84009}, {"ts": 1769782980000, "open": 0.2778, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 4142.6, "quote_volume": 1150.15098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783040000, "open": 0.2773, "high": 0.2773, "low": 0.277, "close": 0.277, "volume": 5719.6, "quote_volume": 1584.81349, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783100000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783160000, "open": 0.2769, "high": 0.2774, "low": 0.2764, "close": 0.2769, "volume": 72292.8, "quote_volume": 20011.10136, "trades": 54, "taker_buy_volume": 64297.4, "taker_buy_quote": 17799.38915}, {"ts": 1769783220000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783280000, "open": 0.277, "high": 0.2774, "low": 0.277, "close": 0.2774, "volume": 2050.9, "quote_volume": 568.1791, "trades": 6, "taker_buy_volume": 185.4, "taker_buy_quote": 51.42996}, {"ts": 1769783340000, "open": 0.2773, "high": 0.2775, "low": 0.2767, "close": 0.2767, "volume": 6126.3, "quote_volume": 1697.55537, "trades": 14, "taker_buy_volume": 3308.9, "taker_buy_quote": 917.31344}, {"ts": 1769783400000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.2769, "volume": 3540.8, "quote_volume": 980.74356, "trades": 6, "taker_buy_volume": 3160.4, "taker_buy_quote": 875.4308}, {"ts": 1769783460000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2764, "volume": 2419.5, "quote_volume": 669.1685, "trades": 4, "taker_buy_volume": 352.0, "taker_buy_quote": 97.2928}, {"ts": 1769783520000, "open": 0.2769, "high": 0.2775, "low": 0.2769, "close": 0.2775, "volume": 1700.3, "quote_volume": 471.11104, "trades": 6, "taker_buy_volume": 950.3, "taker_buy_quote": 263.39604}, {"ts": 1769783580000, "open": 0.2775, "high": 0.2781, "low": 0.2775, "close": 0.278, "volume": 942.9, "quote_volume": 262.15659, "trades": 4, "taker_buy_volume": 53.1, "taker_buy_quote": 14.74719}, {"ts": 1769783640000, "open": 0.2783, "high": 0.2783, "low": 0.2777, "close": 0.278, "volume": 9522.8, "quote_volume": 2647.32077, "trades": 17, "taker_buy_volume": 2212.6, "taker_buy_quote": 614.9228}, {"ts": 1769783700000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 2115.7, "quote_volume": 587.13791, "trades": 7, "taker_buy_volume": 1215.7, "taker_buy_quote": 337.38791}, {"ts": 1769783760000, "open": 0.2781, "high": 0.2783, "low": 0.2781, "close": 0.2783, "volume": 1587.5, "quote_volume": 441.71125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783820000, "open": 0.2781, "high": 0.279, "low": 0.278, "close": 0.2789, "volume": 6022.5, "quote_volume": 1676.81044, "trades": 11, "taker_buy_volume": 4877.4, "taker_buy_quote": 1357.82401}, {"ts": 1769783880000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 1198.7, "quote_volume": 334.67704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783940000, "open": 0.279, "high": 0.2796, "low": 0.279, "close": 0.2795, "volume": 12950.5, "quote_volume": 3615.3041, "trades": 24, "taker_buy_volume": 8284.2, "taker_buy_quote": 2312.21057}, {"ts": 1769784000000, "open": 0.2799, "high": 0.2803, "low": 0.2798, "close": 0.28, "volume": 1816.2, "quote_volume": 508.48481, "trades": 10, "taker_buy_volume": 951.5, "taker_buy_quote": 266.44647}, {"ts": 1769784060000, "open": 0.2799, "high": 0.28, "low": 0.2796, "close": 0.2797, "volume": 5931.9, "quote_volume": 1659.56126, "trades": 28, "taker_buy_volume": 671.4, "taker_buy_quote": 187.81911}, {"ts": 1769784120000, "open": 0.2799, "high": 0.2803, "low": 0.2788, "close": 0.2791, "volume": 70743.3, "quote_volume": 19750.77088, "trades": 109, "taker_buy_volume": 50854.9, "taker_buy_quote": 14195.53}, {"ts": 1769784180000, "open": 0.2795, "high": 0.2798, "low": 0.2795, "close": 0.2798, "volume": 3548.9, "quote_volume": 992.46, "trades": 12, "taker_buy_volume": 3098.9, "taker_buy_quote": 866.685}, {"ts": 1769784240000, "open": 0.2794, "high": 0.2794, "low": 0.2789, "close": 0.2789, "volume": 1820.5, "quote_volume": 508.21327, "trades": 5, "taker_buy_volume": 740.0, "taker_buy_quote": 206.756}, {"ts": 1769784300000, "open": 0.2791, "high": 0.2802, "low": 0.2791, "close": 0.28, "volume": 3946.3, "quote_volume": 1103.62329, "trades": 10, "taker_buy_volume": 1993.4, "taker_buy_quote": 557.23015}, {"ts": 1769784360000, "open": 0.28, "high": 0.28, "low": 0.2777, "close": 0.2783, "volume": 37009.5, "quote_volume": 10301.97414, "trades": 69, "taker_buy_volume": 9729.4, "taker_buy_quote": 2706.7569}, {"ts": 1769784420000, "open": 0.2779, "high": 0.2809, "low": 0.2779, "close": 0.2809, "volume": 26254.0, "quote_volume": 7339.84652, "trades": 49, "taker_buy_volume": 21065.0, "taker_buy_quote": 5887.56536}, {"ts": 1769784480000, "open": 0.28, "high": 0.2823, "low": 0.2799, "close": 0.2819, "volume": 53205.9, "quote_volume": 14941.80647, "trades": 74, "taker_buy_volume": 37704.1, "taker_buy_quote": 10582.93983}, {"ts": 1769784540000, "open": 0.2817, "high": 0.2824, "low": 0.2816, "close": 0.2819, "volume": 30634.8, "quote_volume": 8637.76559, "trades": 42, "taker_buy_volume": 14373.8, "taker_buy_quote": 4053.11164}, {"ts": 1769784600000, "open": 0.2817, "high": 0.2817, "low": 0.2799, "close": 0.2814, "volume": 26152.6, "quote_volume": 7341.81769, "trades": 55, "taker_buy_volume": 9439.6, "taker_buy_quote": 2645.98974}, {"ts": 1769784660000, "open": 0.2802, "high": 0.2808, "low": 0.2802, "close": 0.2808, "volume": 8625.5, "quote_volume": 2419.22882, "trades": 9, "taker_buy_volume": 8154.0, "taker_buy_quote": 2286.85962}, {"ts": 1769784720000, "open": 0.2804, "high": 0.2807, "low": 0.279, "close": 0.2792, "volume": 26392.6, "quote_volume": 7384.41466, "trades": 39, "taker_buy_volume": 3540.5, "taker_buy_quote": 990.39633}, {"ts": 1769784780000, "open": 0.2789, "high": 0.28, "low": 0.2789, "close": 0.2797, "volume": 4823.4, "quote_volume": 1347.78133, "trades": 14, "taker_buy_volume": 3678.4, "taker_buy_quote": 1027.41643}, {"ts": 1769784840000, "open": 0.2797, "high": 0.2797, "low": 0.2793, "close": 0.2793, "volume": 1551.0, "quote_volume": 433.51118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784900000, "open": 0.2798, "high": 0.28, "low": 0.2798, "close": 0.28, "volume": 669.2, "quote_volume": 187.31872, "trades": 3, "taker_buy_volume": 607.8, "taker_buy_quote": 170.139}, {"ts": 1769784960000, "open": 0.2803, "high": 0.2804, "low": 0.2799, "close": 0.2799, "volume": 1942.7, "quote_volume": 544.26267, "trades": 5, "taker_buy_volume": 1076.0, "taker_buy_quote": 301.62365}, {"ts": 1769785020000, "open": 0.2798, "high": 0.2798, "low": 0.2792, "close": 0.2794, "volume": 971.0, "quote_volume": 271.47712, "trades": 4, "taker_buy_volume": 293.7, "taker_buy_quote": 82.05978}, {"ts": 1769785080000, "open": 0.2794, "high": 0.2795, "low": 0.2791, "close": 0.2792, "volume": 2332.7, "quote_volume": 651.35512, "trades": 4, "taker_buy_volume": 2312.3, "taker_buy_quote": 645.66148}, {"ts": 1769785140000, "open": 0.279, "high": 0.2796, "low": 0.279, "close": 0.2796, "volume": 5529.6, "quote_volume": 1544.41968, "trades": 11, "taker_buy_volume": 5079.6, "taker_buy_quote": 1418.86968}, {"ts": 1769785200000, "open": 0.28, "high": 0.2807, "low": 0.28, "close": 0.2804, "volume": 1022.7, "quote_volume": 286.93672, "trades": 8, "taker_buy_volume": 852.3, "taker_buy_quote": 239.16511}, {"ts": 1769785260000, "open": 0.2799, "high": 0.2799, "low": 0.2792, "close": 0.2797, "volume": 1230.3, "quote_volume": 343.77416, "trades": 8, "taker_buy_volume": 250.2, "taker_buy_quote": 69.98808}, {"ts": 1769785320000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.28, "volume": 1044.4, "quote_volume": 292.47349, "trades": 3, "taker_buy_volume": 1044.4, "taker_buy_quote": 292.47349}, {"ts": 1769785380000, "open": 0.2799, "high": 0.2799, "low": 0.2796, "close": 0.2796, "volume": 1014.5, "quote_volume": 283.84014, "trades": 4, "taker_buy_volume": 619.8, "taker_buy_quote": 173.48202}, {"ts": 1769785440000, "open": 0.2796, "high": 0.2799, "low": 0.2794, "close": 0.2799, "volume": 2952.9, "quote_volume": 825.97762, "trades": 7, "taker_buy_volume": 2752.9, "taker_buy_quote": 770.05762}, {"ts": 1769785500000, "open": 0.2803, "high": 0.2809, "low": 0.2803, "close": 0.2806, "volume": 7908.6, "quote_volume": 2219.4754, "trades": 19, "taker_buy_volume": 7167.6, "taker_buy_quote": 2011.5508}, {"ts": 1769785560000, "open": 0.2803, "high": 0.2809, "low": 0.2803, "close": 0.2809, "volume": 21173.1, "quote_volume": 5943.48216, "trades": 24, "taker_buy_volume": 19272.2, "taker_buy_quote": 5409.91095}, {"ts": 1769785620000, "open": 0.2808, "high": 0.2812, "low": 0.2806, "close": 0.2812, "volume": 2383.3, "quote_volume": 669.5178, "trades": 9, "taker_buy_volume": 977.8, "taker_buy_quote": 274.91236}, {"ts": 1769785680000, "open": 0.2812, "high": 0.2814, "low": 0.2811, "close": 0.2814, "volume": 7796.1, "quote_volume": 2192.78776, "trades": 10, "taker_buy_volume": 4317.7, "taker_buy_quote": 1214.68647}, {"ts": 1769785740000, "open": 0.2815, "high": 0.2819, "low": 0.2814, "close": 0.2818, "volume": 8286.4, "quote_volume": 2334.33218, "trades": 81, "taker_buy_volume": 219.9, "taker_buy_quote": 61.96981}, {"ts": 1769785800000, "open": 0.2816, "high": 0.2823, "low": 0.2814, "close": 0.2815, "volume": 6700.7, "quote_volume": 1887.83313, "trades": 17, "taker_buy_volume": 3459.5, "taker_buy_quote": 974.66485}, {"ts": 1769785860000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 3632.1, "quote_volume": 1021.70973, "trades": 2, "taker_buy_volume": 3632.1, "taker_buy_quote": 1021.70973}, {"ts": 1769785920000, "open": 0.2818, "high": 0.2822, "low": 0.2816, "close": 0.2822, "volume": 14764.2, "quote_volume": 4162.37584, "trades": 29, "taker_buy_volume": 9860.8, "taker_buy_quote": 2779.69777}, {"ts": 1769785980000, "open": 0.282, "high": 0.282, "low": 0.2817, "close": 0.2817, "volume": 1922.7, "quote_volume": 541.94409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786040000, "open": 0.2817, "high": 0.2817, "low": 0.2813, "close": 0.2813, "volume": 2657.4, "quote_volume": 748.41102, "trades": 8, "taker_buy_volume": 1452.9, "taker_buy_quote": 409.28193}, {"ts": 1769786100000, "open": 0.2808, "high": 0.2808, "low": 0.2806, "close": 0.2806, "volume": 2978.7, "quote_volume": 836.21683, "trades": 10, "taker_buy_volume": 420.6, "taker_buy_quote": 118.0421}, {"ts": 1769786160000, "open": 0.2808, "high": 0.2811, "low": 0.2806, "close": 0.2806, "volume": 4738.9, "quote_volume": 1330.90503, "trades": 12, "taker_buy_volume": 3393.5, "taker_buy_quote": 953.18729}, {"ts": 1769786220000, "open": 0.2806, "high": 0.2806, "low": 0.2798, "close": 0.2801, "volume": 2494.2, "quote_volume": 698.32935, "trades": 9, "taker_buy_volume": 853.2, "taker_buy_quote": 239.13255}, {"ts": 1769786280000, "open": 0.2802, "high": 0.281, "low": 0.2802, "close": 0.2805, "volume": 7112.0, "quote_volume": 1995.29354, "trades": 15, "taker_buy_volume": 6979.6, "taker_buy_quote": 1958.15534}, {"ts": 1769786340000, "open": 0.2801, "high": 0.2801, "low": 0.2791, "close": 0.2792, "volume": 17108.9, "quote_volume": 4788.84274, "trades": 20, "taker_buy_volume": 1423.9, "taker_buy_quote": 397.8737}, {"ts": 1769786400000, "open": 0.2792, "high": 0.2792, "low": 0.2783, "close": 0.2788, "volume": 6361.8, "quote_volume": 1772.52252, "trades": 12, "taker_buy_volume": 1912.8, "taker_buy_quote": 533.13764}, {"ts": 1769786460000, "open": 0.2791, "high": 0.2791, "low": 0.2784, "close": 0.2784, "volume": 14087.1, "quote_volume": 3924.25617, "trades": 23, "taker_buy_volume": 3569.8, "taker_buy_quote": 995.11675}, {"ts": 1769786520000, "open": 0.2785, "high": 0.2798, "low": 0.2785, "close": 0.2794, "volume": 8051.7, "quote_volume": 2250.09782, "trades": 17, "taker_buy_volume": 6406.2, "taker_buy_quote": 1790.25735}, {"ts": 1769786580000, "open": 0.2792, "high": 0.2794, "low": 0.2792, "close": 0.2794, "volume": 14788.9, "quote_volume": 4131.94146, "trades": 9, "taker_buy_volume": 1910.5, "taker_buy_quote": 533.7487}, {"ts": 1769786640000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 181.2, "quote_volume": 50.68164, "trades": 2, "taker_buy_volume": 181.2, "taker_buy_quote": 50.68164}, {"ts": 1769786700000, "open": 0.28, "high": 0.28, "low": 0.2792, "close": 0.2792, "volume": 5341.8, "quote_volume": 1493.60093, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786760000, "open": 0.2797, "high": 0.2803, "low": 0.2792, "close": 0.2792, "volume": 19265.0, "quote_volume": 5389.20626, "trades": 28, "taker_buy_volume": 979.6, "taker_buy_quote": 274.46152}, {"ts": 1769786820000, "open": 0.2794, "high": 0.2794, "low": 0.279, "close": 0.279, "volume": 3597.3, "quote_volume": 1003.82396, "trades": 9, "taker_buy_volume": 1121.7, "taker_buy_quote": 313.1088}, {"ts": 1769786880000, "open": 0.2792, "high": 0.2793, "low": 0.279, "close": 0.2793, "volume": 6887.7, "quote_volume": 1922.7535, "trades": 14, "taker_buy_volume": 6079.4, "taker_buy_quote": 1697.15697}, {"ts": 1769786940000, "open": 0.2794, "high": 0.2794, "low": 0.2785, "close": 0.2785, "volume": 4726.7, "quote_volume": 1319.5291, "trades": 7, "taker_buy_volume": 226.5, "taker_buy_quote": 63.08025}, {"ts": 1769787000000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 55.9, "quote_volume": 15.59051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787060000, "open": 0.2792, "high": 0.2792, "low": 0.2779, "close": 0.2779, "volume": 18283.8, "quote_volume": 5094.79958, "trades": 26, "taker_buy_volume": 11273.4, "taker_buy_quote": 3143.94804}, {"ts": 1769787120000, "open": 0.278, "high": 0.2788, "low": 0.2778, "close": 0.2787, "volume": 13179.2, "quote_volume": 3664.77196, "trades": 64, "taker_buy_volume": 4112.0, "taker_buy_quote": 1144.92431}, {"ts": 1769787180000, "open": 0.2785, "high": 0.2798, "low": 0.2785, "close": 0.2798, "volume": 1977.0, "quote_volume": 551.48951, "trades": 8, "taker_buy_volume": 1977.0, "taker_buy_quote": 551.48951}, {"ts": 1769787240000, "open": 0.28, "high": 0.2802, "low": 0.28, "close": 0.2802, "volume": 782.4, "quote_volume": 219.22056, "trades": 5, "taker_buy_volume": 489.6, "taker_buy_quote": 137.178}, {"ts": 1769787300000, "open": 0.2807, "high": 0.282, "low": 0.2805, "close": 0.2812, "volume": 15443.6, "quote_volume": 4343.19881, "trades": 34, "taker_buy_volume": 13269.1, "taker_buy_quote": 3731.70045}, {"ts": 1769787360000, "open": 0.2812, "high": 0.2813, "low": 0.2803, "close": 0.2803, "volume": 2658.6, "quote_volume": 746.1359, "trades": 22, "taker_buy_volume": 89.2, "taker_buy_quote": 25.09196}, {"ts": 1769787420000, "open": 0.2805, "high": 0.2805, "low": 0.2802, "close": 0.2802, "volume": 374.9, "quote_volume": 105.10182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787480000, "open": 0.2806, "high": 0.2806, "low": 0.2805, "close": 0.2806, "volume": 986.4, "quote_volume": 276.73884, "trades": 6, "taker_buy_volume": 844.4, "taker_buy_quote": 236.89364}, {"ts": 1769787540000, "open": 0.2811, "high": 0.2811, "low": 0.2807, "close": 0.2807, "volume": 9342.2, "quote_volume": 2624.04519, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787600000, "open": 0.2805, "high": 0.2808, "low": 0.2801, "close": 0.2804, "volume": 6813.3, "quote_volume": 1910.66325, "trades": 24, "taker_buy_volume": 4509.1, "taker_buy_quote": 1264.67493}, {"ts": 1769787660000, "open": 0.2803, "high": 0.2813, "low": 0.2803, "close": 0.2809, "volume": 8971.5, "quote_volume": 2519.71557, "trades": 26, "taker_buy_volume": 4440.8, "taker_buy_quote": 1246.70911}, {"ts": 1769787720000, "open": 0.281, "high": 0.281, "low": 0.2807, "close": 0.2807, "volume": 8442.4, "quote_volume": 2371.24084, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787780000, "open": 0.2811, "high": 0.2812, "low": 0.2809, "close": 0.2809, "volume": 746.9, "quote_volume": 209.94589, "trades": 9, "taker_buy_volume": 313.9, "taker_buy_quote": 88.26649}, {"ts": 1769787840000, "open": 0.2809, "high": 0.2815, "low": 0.2809, "close": 0.2815, "volume": 853.4, "quote_volume": 239.90458, "trades": 7, "taker_buy_volume": 769.4, "taker_buy_quote": 216.30898}, {"ts": 1769787900000, "open": 0.2816, "high": 0.282, "low": 0.2816, "close": 0.282, "volume": 5167.5, "quote_volume": 1456.08839, "trades": 9, "taker_buy_volume": 5167.5, "taker_buy_quote": 1456.08839}, {"ts": 1769787960000, "open": 0.2817, "high": 0.2817, "low": 0.2813, "close": 0.2813, "volume": 3085.7, "quote_volume": 868.75385, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788020000, "open": 0.2813, "high": 0.2813, "low": 0.2811, "close": 0.2811, "volume": 993.0, "quote_volume": 279.2673, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788080000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788140000, "open": 0.2807, "high": 0.2808, "low": 0.2805, "close": 0.2808, "volume": 5366.0, "quote_volume": 1506.2015, "trades": 17, "taker_buy_volume": 2622.2, "taker_buy_quote": 736.05906}, {"ts": 1769788200000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 96.8, "quote_volume": 27.19112, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 27.19112}, {"ts": 1769788260000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788320000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788380000, "open": 0.281, "high": 0.2813, "low": 0.281, "close": 0.2813, "volume": 1788.9, "quote_volume": 502.94757, "trades": 14, "taker_buy_volume": 1788.9, "taker_buy_quote": 502.94757}, {"ts": 1769788440000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 450.0, "quote_volume": 126.585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788500000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 567.0, "quote_volume": 159.0435, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 159.0435}, {"ts": 1769788560000, "open": 0.2804, "high": 0.2804, "low": 0.2802, "close": 0.2802, "volume": 4622.6, "quote_volume": 1295.504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788620000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788680000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788740000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788800000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 1126.2, "quote_volume": 314.99814, "trades": 2, "taker_buy_volume": 1126.2, "taker_buy_quote": 314.99814}, {"ts": 1769788860000, "open": 0.28, "high": 0.2801, "low": 0.2795, "close": 0.2796, "volume": 7786.5, "quote_volume": 2177.74798, "trades": 14, "taker_buy_volume": 667.8, "taker_buy_quote": 186.88522}, {"ts": 1769788920000, "open": 0.2794, "high": 0.2807, "low": 0.2793, "close": 0.2807, "volume": 4594.1, "quote_volume": 1286.41328, "trades": 11, "taker_buy_volume": 4574.2, "taker_buy_quote": 1280.85322}, {"ts": 1769788980000, "open": 0.2806, "high": 0.2819, "low": 0.2806, "close": 0.2819, "volume": 10280.0, "quote_volume": 2891.84076, "trades": 19, "taker_buy_volume": 10254.4, "taker_buy_quote": 2884.63436}, {"ts": 1769789040000, "open": 0.2818, "high": 0.2821, "low": 0.2816, "close": 0.2821, "volume": 7828.8, "quote_volume": 2206.17446, "trades": 15, "taker_buy_volume": 5507.8, "taker_buy_quote": 1552.47241}, {"ts": 1769789100000, "open": 0.2818, "high": 0.2822, "low": 0.2812, "close": 0.2822, "volume": 26334.8, "quote_volume": 7417.9318, "trades": 62, "taker_buy_volume": 14332.7, "taker_buy_quote": 4038.49044}, {"ts": 1769789160000, "open": 0.2826, "high": 0.283, "low": 0.2826, "close": 0.2827, "volume": 3261.9, "quote_volume": 922.7048, "trades": 12, "taker_buy_volume": 537.3, "taker_buy_quote": 151.87634}, {"ts": 1769789220000, "open": 0.2831, "high": 0.2833, "low": 0.283, "close": 0.2831, "volume": 3919.9, "quote_volume": 1109.82929, "trades": 8, "taker_buy_volume": 764.1, "taker_buy_quote": 216.4543}, {"ts": 1769789280000, "open": 0.283, "high": 0.283, "low": 0.2827, "close": 0.283, "volume": 1760.1, "quote_volume": 497.75876, "trades": 4, "taker_buy_volume": 687.4, "taker_buy_quote": 194.3992}, {"ts": 1769789340000, "open": 0.2832, "high": 0.2838, "low": 0.283, "close": 0.2832, "volume": 20098.3, "quote_volume": 5696.06878, "trades": 47, "taker_buy_volume": 7231.9, "taker_buy_quote": 2049.89734}, {"ts": 1769789400000, "open": 0.2833, "high": 0.2835, "low": 0.2824, "close": 0.2828, "volume": 14425.6, "quote_volume": 4079.56505, "trades": 22, "taker_buy_volume": 2990.2, "taker_buy_quote": 846.40747}, {"ts": 1769789460000, "open": 0.2828, "high": 0.2832, "low": 0.2828, "close": 0.2832, "volume": 1836.0, "quote_volume": 519.46199, "trades": 6, "taker_buy_volume": 1803.4, "taker_buy_quote": 510.22967}, {"ts": 1769789520000, "open": 0.2833, "high": 0.2837, "low": 0.2833, "close": 0.2836, "volume": 2416.1, "quote_volume": 685.3093, "trades": 7, "taker_buy_volume": 2279.4, "taker_buy_quote": 646.56093}, {"ts": 1769789580000, "open": 0.2837, "high": 0.2838, "low": 0.2832, "close": 0.2834, "volume": 3340.4, "quote_volume": 947.19008, "trades": 13, "taker_buy_volume": 1973.0, "taker_buy_quote": 559.6724}, {"ts": 1769789640000, "open": 0.2834, "high": 0.2841, "low": 0.2834, "close": 0.2841, "volume": 4860.7, "quote_volume": 1379.48644, "trades": 22, "taker_buy_volume": 4628.9, "taker_buy_quote": 1313.71777}, {"ts": 1769789700000, "open": 0.2836, "high": 0.2839, "low": 0.2833, "close": 0.2839, "volume": 9442.9, "quote_volume": 2677.69614, "trades": 29, "taker_buy_volume": 6823.5, "taker_buy_quote": 1934.71542}, {"ts": 1769789760000, "open": 0.2836, "high": 0.2841, "low": 0.2835, "close": 0.284, "volume": 4130.4, "quote_volume": 1172.49935, "trades": 14, "taker_buy_volume": 2771.3, "taker_buy_quote": 786.60325}, {"ts": 1769789820000, "open": 0.2839, "high": 0.2842, "low": 0.2839, "close": 0.2842, "volume": 3459.9, "quote_volume": 982.69391, "trades": 15, "taker_buy_volume": 1798.2, "taker_buy_quote": 510.77111}, {"ts": 1769789880000, "open": 0.284, "high": 0.2842, "low": 0.2839, "close": 0.2842, "volume": 6963.0, "quote_volume": 1978.12097, "trades": 15, "taker_buy_volume": 5691.0, "taker_buy_quote": 1616.95517}, {"ts": 1769789940000, "open": 0.284, "high": 0.2852, "low": 0.284, "close": 0.2848, "volume": 13676.6, "quote_volume": 3893.96164, "trades": 39, "taker_buy_volume": 5679.1, "taker_buy_quote": 1616.47543}, {"ts": 1769790000000, "open": 0.2847, "high": 0.2848, "low": 0.2843, "close": 0.2848, "volume": 11188.0, "quote_volume": 3183.392, "trades": 31, "taker_buy_volume": 5878.4, "taker_buy_quote": 1672.46946}, {"ts": 1769790060000, "open": 0.2848, "high": 0.2852, "low": 0.2848, "close": 0.2852, "volume": 1453.7, "quote_volume": 414.27284, "trades": 5, "taker_buy_volume": 298.5, "taker_buy_quote": 85.04084}, {"ts": 1769790120000, "open": 0.2852, "high": 0.2855, "low": 0.2843, "close": 0.2849, "volume": 72172.5, "quote_volume": 20565.78184, "trades": 76, "taker_buy_volume": 10268.0, "taker_buy_quote": 2925.60735}, {"ts": 1769790180000, "open": 0.2847, "high": 0.2847, "low": 0.2828, "close": 0.2829, "volume": 14471.2, "quote_volume": 4105.19923, "trades": 52, "taker_buy_volume": 11059.7, "taker_buy_quote": 3137.78264}, {"ts": 1769790240000, "open": 0.2832, "high": 0.2837, "low": 0.2827, "close": 0.2837, "volume": 18087.4, "quote_volume": 5120.94512, "trades": 45, "taker_buy_volume": 10794.6, "taker_buy_quote": 3056.71497}, {"ts": 1769790300000, "open": 0.2838, "high": 0.2848, "low": 0.2836, "close": 0.2848, "volume": 7463.4, "quote_volume": 2120.5457, "trades": 20, "taker_buy_volume": 6923.4, "taker_buy_quote": 1967.05259}, {"ts": 1769790360000, "open": 0.2846, "high": 0.286, "low": 0.2846, "close": 0.2857, "volume": 5049.7, "quote_volume": 1441.719, "trades": 17, "taker_buy_volume": 3397.4, "taker_buy_quote": 969.77293}, {"ts": 1769790420000, "open": 0.2858, "high": 0.287, "low": 0.2851, "close": 0.287, "volume": 6763.9, "quote_volume": 1932.62828, "trades": 24, "taker_buy_volume": 2485.0, "taker_buy_quote": 710.05982}, {"ts": 1769790480000, "open": 0.2865, "high": 0.288, "low": 0.2865, "close": 0.2869, "volume": 24912.6, "quote_volume": 7156.16179, "trades": 46, "taker_buy_volume": 15688.8, "taker_buy_quote": 4507.97505}, {"ts": 1769790540000, "open": 0.2869, "high": 0.2874, "low": 0.2861, "close": 0.2866, "volume": 16354.5, "quote_volume": 4688.90958, "trades": 47, "taker_buy_volume": 11981.5, "taker_buy_quote": 3436.04257}, {"ts": 1769790600000, "open": 0.2869, "high": 0.2869, "low": 0.2841, "close": 0.2846, "volume": 24058.4, "quote_volume": 6857.00014, "trades": 57, "taker_buy_volume": 11169.7, "taker_buy_quote": 3182.72299}, {"ts": 1769790660000, "open": 0.2849, "high": 0.2851, "low": 0.2847, "close": 0.2851, "volume": 8046.2, "quote_volume": 2293.16415, "trades": 13, "taker_buy_volume": 8046.2, "taker_buy_quote": 2293.16415}, {"ts": 1769790720000, "open": 0.2851, "high": 0.2855, "low": 0.2839, "close": 0.285, "volume": 22022.7, "quote_volume": 6270.5606, "trades": 38, "taker_buy_volume": 14232.1, "taker_buy_quote": 4053.53327}, {"ts": 1769790780000, "open": 0.2852, "high": 0.2858, "low": 0.285, "close": 0.2853, "volume": 8037.5, "quote_volume": 2293.55108, "trades": 28, "taker_buy_volume": 7587.5, "taker_buy_quote": 2165.30108}, {"ts": 1769790840000, "open": 0.2854, "high": 0.2854, "low": 0.2844, "close": 0.2852, "volume": 12595.3, "quote_volume": 3589.4864, "trades": 30, "taker_buy_volume": 9304.4, "taker_buy_quote": 2652.27811}, {"ts": 1769790900000, "open": 0.2853, "high": 0.2859, "low": 0.2853, "close": 0.2859, "volume": 55228.0, "quote_volume": 15767.96328, "trades": 33, "taker_buy_volume": 53855.8, "taker_buy_quote": 15376.10171}, {"ts": 1769790960000, "open": 0.2857, "high": 0.286, "low": 0.2855, "close": 0.2858, "volume": 5976.6, "quote_volume": 1707.90738, "trades": 19, "taker_buy_volume": 5976.6, "taker_buy_quote": 1707.90738}, {"ts": 1769791020000, "open": 0.2859, "high": 0.2866, "low": 0.2852, "close": 0.2852, "volume": 32336.7, "quote_volume": 9244.45612, "trades": 65, "taker_buy_volume": 7917.0, "taker_buy_quote": 2262.48136}, {"ts": 1769791080000, "open": 0.2851, "high": 0.2853, "low": 0.285, "close": 0.2852, "volume": 5124.7, "quote_volume": 1461.50833, "trades": 19, "taker_buy_volume": 4671.0, "taker_buy_quote": 1332.15883}, {"ts": 1769791140000, "open": 0.2851, "high": 0.2851, "low": 0.283, "close": 0.2839, "volume": 59210.1, "quote_volume": 16815.46962, "trades": 138, "taker_buy_volume": 32884.0, "taker_buy_quote": 9342.57}, {"ts": 1769791200000, "open": 0.2839, "high": 0.2845, "low": 0.2835, "close": 0.2845, "volume": 10753.9, "quote_volume": 3054.07292, "trades": 31, "taker_buy_volume": 9175.1, "taker_buy_quote": 2606.14086}, {"ts": 1769791260000, "open": 0.2848, "high": 0.2851, "low": 0.2845, "close": 0.2851, "volume": 9054.3, "quote_volume": 2579.36507, "trades": 22, "taker_buy_volume": 8002.2, "taker_buy_quote": 2279.82214}, {"ts": 1769791320000, "open": 0.2851, "high": 0.2854, "low": 0.2851, "close": 0.2854, "volume": 3124.9, "quote_volume": 891.29974, "trades": 13, "taker_buy_volume": 3124.9, "taker_buy_quote": 891.29974}, {"ts": 1769791380000, "open": 0.2856, "high": 0.2867, "low": 0.2855, "close": 0.2866, "volume": 11685.8, "quote_volume": 3342.93637, "trades": 36, "taker_buy_volume": 10309.4, "taker_buy_quote": 2949.11917}, {"ts": 1769791440000, "open": 0.2867, "high": 0.2872, "low": 0.286, "close": 0.2872, "volume": 19105.0, "quote_volume": 5477.72811, "trades": 35, "taker_buy_volume": 12289.2, "taker_buy_quote": 3525.68724}, {"ts": 1769791500000, "open": 0.2869, "high": 0.2876, "low": 0.2869, "close": 0.2872, "volume": 15858.8, "quote_volume": 4555.30745, "trades": 23, "taker_buy_volume": 5633.6, "taker_buy_quote": 1618.62471}, {"ts": 1769791560000, "open": 0.2867, "high": 0.2867, "low": 0.2859, "close": 0.2861, "volume": 19174.5, "quote_volume": 5489.70056, "trades": 34, "taker_buy_volume": 7237.6, "taker_buy_quote": 2072.23077}, {"ts": 1769791620000, "open": 0.2859, "high": 0.2863, "low": 0.2853, "close": 0.2863, "volume": 13253.9, "quote_volume": 3788.31705, "trades": 31, "taker_buy_volume": 10307.3, "taker_buy_quote": 2946.3664}, {"ts": 1769791680000, "open": 0.2865, "high": 0.2865, "low": 0.2861, "close": 0.2862, "volume": 2949.9, "quote_volume": 844.33457, "trades": 7, "taker_buy_volume": 1192.5, "taker_buy_quote": 341.45243}, {"ts": 1769791740000, "open": 0.2861, "high": 0.2863, "low": 0.2851, "close": 0.2853, "volume": 10601.9, "quote_volume": 3028.46024, "trades": 20, "taker_buy_volume": 5897.1, "taker_buy_quote": 1684.52873}, {"ts": 1769791800000, "open": 0.2855, "high": 0.2862, "low": 0.2854, "close": 0.2862, "volume": 7261.0, "quote_volume": 2076.53236, "trades": 19, "taker_buy_volume": 7075.7, "taker_buy_quote": 2023.59749}, {"ts": 1769791860000, "open": 0.2861, "high": 0.2865, "low": 0.2861, "close": 0.2865, "volume": 2377.8, "quote_volume": 680.74869, "trades": 8, "taker_buy_volume": 2377.8, "taker_buy_quote": 680.74869}, {"ts": 1769791920000, "open": 0.2864, "high": 0.2876, "low": 0.2864, "close": 0.2874, "volume": 20115.3, "quote_volume": 5775.81554, "trades": 41, "taker_buy_volume": 13671.8, "taker_buy_quote": 3924.9105}, {"ts": 1769791980000, "open": 0.2871, "high": 0.2874, "low": 0.2868, "close": 0.2872, "volume": 12989.3, "quote_volume": 3727.89387, "trades": 27, "taker_buy_volume": 1702.7, "taker_buy_quote": 488.90374}, {"ts": 1769792040000, "open": 0.2872, "high": 0.2874, "low": 0.287, "close": 0.2873, "volume": 4815.3, "quote_volume": 1382.8251, "trades": 14, "taker_buy_volume": 2453.6, "taker_buy_quote": 704.73603}, {"ts": 1769792100000, "open": 0.2873, "high": 0.2875, "low": 0.2873, "close": 0.2875, "volume": 1438.8, "quote_volume": 413.45634, "trades": 6, "taker_buy_volume": 1103.8, "taker_buy_quote": 317.21084}, {"ts": 1769792160000, "open": 0.2871, "high": 0.2882, "low": 0.2871, "close": 0.2879, "volume": 28080.3, "quote_volume": 8078.96048, "trades": 52, "taker_buy_volume": 25747.4, "taker_buy_quote": 7407.99437}, {"ts": 1769792220000, "open": 0.2876, "high": 0.2877, "low": 0.2868, "close": 0.2872, "volume": 21245.4, "quote_volume": 6103.3807, "trades": 79, "taker_buy_volume": 6557.0, "taker_buy_quote": 1884.11976}, {"ts": 1769792280000, "open": 0.2872, "high": 0.2879, "low": 0.2872, "close": 0.2878, "volume": 5895.9, "quote_volume": 1695.22703, "trades": 18, "taker_buy_volume": 4067.0, "taker_buy_quote": 1169.33556}, {"ts": 1769792340000, "open": 0.2878, "high": 0.2883, "low": 0.2878, "close": 0.2883, "volume": 14511.8, "quote_volume": 4178.92066, "trades": 14, "taker_buy_volume": 13611.8, "taker_buy_quote": 3919.63066}, {"ts": 1769792400000, "open": 0.2882, "high": 0.2882, "low": 0.2875, "close": 0.2878, "volume": 8715.9, "quote_volume": 2508.01067, "trades": 25, "taker_buy_volume": 4635.7, "taker_buy_quote": 1334.16756}, {"ts": 1769792460000, "open": 0.2878, "high": 0.2879, "low": 0.2877, "close": 0.2879, "volume": 9226.6, "quote_volume": 2655.77768, "trades": 18, "taker_buy_volume": 4013.1, "taker_buy_quote": 1155.09103}, {"ts": 1769792520000, "open": 0.2877, "high": 0.2878, "low": 0.2868, "close": 0.2868, "volume": 14703.0, "quote_volume": 4223.87211, "trades": 59, "taker_buy_volume": 7843.4, "taker_buy_quote": 2254.12987}, {"ts": 1769792580000, "open": 0.2869, "high": 0.2884, "low": 0.2869, "close": 0.2884, "volume": 11878.0, "quote_volume": 3420.08964, "trades": 41, "taker_buy_volume": 11779.1, "taker_buy_quote": 3391.62595}, {"ts": 1769792640000, "open": 0.2882, "high": 0.2884, "low": 0.2875, "close": 0.2877, "volume": 7915.7, "quote_volume": 2279.90114, "trades": 23, "taker_buy_volume": 5139.4, "taker_buy_quote": 1480.76948}, {"ts": 1769792700000, "open": 0.2878, "high": 0.288, "low": 0.2871, "close": 0.2873, "volume": 16057.3, "quote_volume": 4622.8203, "trades": 37, "taker_buy_volume": 9761.8, "taker_buy_quote": 2810.80877}, {"ts": 1769792760000, "open": 0.287, "high": 0.287, "low": 0.2862, "close": 0.2862, "volume": 6778.2, "quote_volume": 1941.92334, "trades": 33, "taker_buy_volume": 2911.0, "taker_buy_quote": 834.20235}, {"ts": 1769792820000, "open": 0.2862, "high": 0.2862, "low": 0.2852, "close": 0.2856, "volume": 8278.9, "quote_volume": 2365.92741, "trades": 41, "taker_buy_volume": 2284.3, "taker_buy_quote": 653.04348}, {"ts": 1769792880000, "open": 0.2858, "high": 0.2858, "low": 0.2848, "close": 0.2848, "volume": 9912.9, "quote_volume": 2827.18965, "trades": 32, "taker_buy_volume": 4658.3, "taker_buy_quote": 1327.67832}, {"ts": 1769792940000, "open": 0.2849, "high": 0.285, "low": 0.2841, "close": 0.2846, "volume": 12210.4, "quote_volume": 3473.13717, "trades": 41, "taker_buy_volume": 10273.4, "taker_buy_quote": 2922.36533}, {"ts": 1769793000000, "open": 0.2842, "high": 0.2845, "low": 0.2836, "close": 0.2845, "volume": 7037.3, "quote_volume": 1999.11927, "trades": 20, "taker_buy_volume": 4492.7, "taker_buy_quote": 1277.07192}, {"ts": 1769793060000, "open": 0.2839, "high": 0.284, "low": 0.2839, "close": 0.284, "volume": 225.9, "quote_volume": 64.15168, "trades": 2, "taker_buy_volume": 186.7, "taker_buy_quote": 53.0228}, {"ts": 1769793120000, "open": 0.284, "high": 0.2842, "low": 0.2837, "close": 0.2841, "volume": 9925.5, "quote_volume": 2818.47791, "trades": 53, "taker_buy_volume": 9209.0, "taker_buy_quote": 2615.20686}, {"ts": 1769793180000, "open": 0.2836, "high": 0.2836, "low": 0.2831, "close": 0.2833, "volume": 4807.2, "quote_volume": 1361.43692, "trades": 25, "taker_buy_volume": 3229.7, "taker_buy_quote": 914.71594}, {"ts": 1769793240000, "open": 0.2833, "high": 0.2839, "low": 0.2833, "close": 0.2836, "volume": 6530.1, "quote_volume": 1852.34478, "trades": 15, "taker_buy_volume": 1697.6, "taker_buy_quote": 481.48312}, {"ts": 1769793300000, "open": 0.2837, "high": 0.2838, "low": 0.2831, "close": 0.2838, "volume": 3832.4, "quote_volume": 1086.26471, "trades": 14, "taker_buy_volume": 2889.1, "taker_buy_quote": 818.8743}, {"ts": 1769793360000, "open": 0.2839, "high": 0.2841, "low": 0.2834, "close": 0.2837, "volume": 9099.5, "quote_volume": 2583.11489, "trades": 22, "taker_buy_volume": 4032.4, "taker_buy_quote": 1144.48188}, {"ts": 1769793420000, "open": 0.2836, "high": 0.2837, "low": 0.2831, "close": 0.2835, "volume": 1949.8, "quote_volume": 552.5228, "trades": 10, "taker_buy_volume": 634.7, "taker_buy_quote": 179.91714}, {"ts": 1769793480000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 140.9, "quote_volume": 39.97333, "trades": 1, "taker_buy_volume": 140.9, "taker_buy_quote": 39.97333}, {"ts": 1769793540000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 988.5, "quote_volume": 280.1409, "trades": 4, "taker_buy_volume": 538.5, "taker_buy_quote": 152.6109}, {"ts": 1769793600000, "open": 0.2839, "high": 0.2839, "low": 0.2832, "close": 0.2832, "volume": 25231.1, "quote_volume": 7158.16851, "trades": 23, "taker_buy_volume": 16039.4, "taker_buy_quote": 4551.42455}, {"ts": 1769793660000, "open": 0.2833, "high": 0.2833, "low": 0.2822, "close": 0.2825, "volume": 14799.8, "quote_volume": 4182.23336, "trades": 48, "taker_buy_volume": 10725.1, "taker_buy_quote": 3030.22383}, {"ts": 1769793720000, "open": 0.2826, "high": 0.2826, "low": 0.2825, "close": 0.2826, "volume": 3071.0, "quote_volume": 867.84472, "trades": 4, "taker_buy_volume": 3071.0, "taker_buy_quote": 867.84472}, {"ts": 1769793780000, "open": 0.2827, "high": 0.2828, "low": 0.2826, "close": 0.2826, "volume": 2190.5, "quote_volume": 619.1738, "trades": 6, "taker_buy_volume": 487.7, "taker_buy_quote": 137.8394}, {"ts": 1769793840000, "open": 0.2824, "high": 0.2825, "low": 0.2824, "close": 0.2824, "volume": 1339.7, "quote_volume": 378.35218, "trades": 5, "taker_buy_volume": 460.6, "taker_buy_quote": 130.09434}, {"ts": 1769793900000, "open": 0.2823, "high": 0.2827, "low": 0.2822, "close": 0.2822, "volume": 6038.8, "quote_volume": 1705.0292, "trades": 14, "taker_buy_volume": 3100.4, "taker_buy_quote": 875.26436}, {"ts": 1769793960000, "open": 0.2825, "high": 0.2826, "low": 0.2823, "close": 0.2824, "volume": 4657.7, "quote_volume": 1315.56078, "trades": 14, "taker_buy_volume": 3377.6, "taker_buy_quote": 953.92935}, {"ts": 1769794020000, "open": 0.2827, "high": 0.2827, "low": 0.2825, "close": 0.2825, "volume": 527.9, "quote_volume": 149.22175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794080000, "open": 0.2826, "high": 0.2839, "low": 0.2826, "close": 0.2839, "volume": 21013.5, "quote_volume": 5953.37379, "trades": 12, "taker_buy_volume": 18532.7, "taker_buy_quote": 5250.69317}, {"ts": 1769794140000, "open": 0.2836, "high": 0.2836, "low": 0.2832, "close": 0.2832, "volume": 7838.6, "quote_volume": 2221.33836, "trades": 22, "taker_buy_volume": 4526.8, "taker_buy_quote": 1282.11188}, {"ts": 1769794200000, "open": 0.2831, "high": 0.2831, "low": 0.2817, "close": 0.2821, "volume": 10300.9, "quote_volume": 2905.93693, "trades": 19, "taker_buy_volume": 2427.9, "taker_buy_quote": 684.67488}, {"ts": 1769794260000, "open": 0.2821, "high": 0.2822, "low": 0.281, "close": 0.2816, "volume": 30208.1, "quote_volume": 8505.77647, "trades": 80, "taker_buy_volume": 24253.0, "taker_buy_quote": 6830.52921}, {"ts": 1769794320000, "open": 0.2816, "high": 0.2816, "low": 0.2805, "close": 0.2813, "volume": 17822.0, "quote_volume": 5009.77855, "trades": 47, "taker_buy_volume": 11322.9, "taker_buy_quote": 3183.23848}, {"ts": 1769794380000, "open": 0.2809, "high": 0.2813, "low": 0.2803, "close": 0.2807, "volume": 33936.9, "quote_volume": 9535.5752, "trades": 78, "taker_buy_volume": 26049.1, "taker_buy_quote": 7321.03265}, {"ts": 1769794440000, "open": 0.2804, "high": 0.2815, "low": 0.2804, "close": 0.2815, "volume": 3385.0, "quote_volume": 952.36948, "trades": 8, "taker_buy_volume": 3216.7, "taker_buy_quote": 905.17816}, {"ts": 1769794500000, "open": 0.2815, "high": 0.2815, "low": 0.2804, "close": 0.2806, "volume": 9108.5, "quote_volume": 2558.943, "trades": 25, "taker_buy_volume": 2063.5, "taker_buy_quote": 579.22866}, {"ts": 1769794560000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 140.0, "quote_volume": 39.326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794620000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 2815.4, "quote_volume": 792.25356, "trades": 3, "taker_buy_volume": 2815.4, "taker_buy_quote": 792.25356}, {"ts": 1769794680000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 19.9, "quote_volume": 5.60981, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 5.60981}, {"ts": 1769794740000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 450.0, "quote_volume": 126.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794800000, "open": 0.2807, "high": 0.281, "low": 0.2803, "close": 0.281, "volume": 14285.9, "quote_volume": 4009.76509, "trades": 28, "taker_buy_volume": 9918.6, "taker_buy_quote": 2784.58128}, {"ts": 1769794860000, "open": 0.2805, "high": 0.2807, "low": 0.2805, "close": 0.2805, "volume": 1004.3, "quote_volume": 281.88881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794920000, "open": 0.2803, "high": 0.281, "low": 0.2802, "close": 0.281, "volume": 8903.7, "quote_volume": 2497.60163, "trades": 26, "taker_buy_volume": 6684.0, "taker_buy_quote": 1875.25669}, {"ts": 1769794980000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 90.0, "quote_volume": 25.272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795040000, "open": 0.2806, "high": 0.2819, "low": 0.2806, "close": 0.2819, "volume": 4372.0, "quote_volume": 1228.1693, "trades": 23, "taker_buy_volume": 4210.1, "taker_buy_quote": 1182.74016}, {"ts": 1769795100000, "open": 0.2823, "high": 0.2834, "low": 0.2823, "close": 0.2831, "volume": 8170.8, "quote_volume": 2312.48358, "trades": 19, "taker_buy_volume": 7962.2, "taker_buy_quote": 2253.51236}, {"ts": 1769795160000, "open": 0.2833, "high": 0.2836, "low": 0.2829, "close": 0.2831, "volume": 17231.0, "quote_volume": 4882.41201, "trades": 26, "taker_buy_volume": 9919.3, "taker_buy_quote": 2810.66104}, {"ts": 1769795220000, "open": 0.2831, "high": 0.2838, "low": 0.2831, "close": 0.2838, "volume": 3529.9, "quote_volume": 1001.08274, "trades": 8, "taker_buy_volume": 3529.9, "taker_buy_quote": 1001.08274}, {"ts": 1769795280000, "open": 0.2843, "high": 0.2848, "low": 0.2843, "close": 0.2848, "volume": 5152.2, "quote_volume": 1466.05329, "trades": 14, "taker_buy_volume": 4854.0, "taker_buy_quote": 1381.19087}, {"ts": 1769795340000, "open": 0.2845, "high": 0.2855, "low": 0.2844, "close": 0.2855, "volume": 5472.8, "quote_volume": 1557.55005, "trades": 20, "taker_buy_volume": 4716.8, "taker_buy_quote": 1342.46805}, {"ts": 1769795400000, "open": 0.2855, "high": 0.2859, "low": 0.2855, "close": 0.2857, "volume": 3599.7, "quote_volume": 1028.3674, "trades": 12, "taker_buy_volume": 3567.3, "taker_buy_quote": 1019.11072}, {"ts": 1769795460000, "open": 0.2862, "high": 0.2863, "low": 0.2853, "close": 0.2863, "volume": 11491.9, "quote_volume": 3286.08573, "trades": 27, "taker_buy_volume": 7457.7, "taker_buy_quote": 2134.18311}, {"ts": 1769795520000, "open": 0.2863, "high": 0.2863, "low": 0.2853, "close": 0.2858, "volume": 10349.1, "quote_volume": 2957.1649, "trades": 26, "taker_buy_volume": 3100.5, "taker_buy_quote": 886.15924}, {"ts": 1769795580000, "open": 0.2858, "high": 0.2863, "low": 0.2855, "close": 0.2859, "volume": 26238.4, "quote_volume": 7501.31091, "trades": 56, "taker_buy_volume": 8618.7, "taker_buy_quote": 2463.77162}, {"ts": 1769795640000, "open": 0.2858, "high": 0.2863, "low": 0.2856, "close": 0.2863, "volume": 9917.6, "quote_volume": 2835.19698, "trades": 35, "taker_buy_volume": 9917.6, "taker_buy_quote": 2835.19698}, {"ts": 1769795700000, "open": 0.2859, "high": 0.287, "low": 0.2859, "close": 0.2868, "volume": 8844.9, "quote_volume": 2533.98833, "trades": 24, "taker_buy_volume": 5486.8, "taker_buy_quote": 1572.58999}, {"ts": 1769795760000, "open": 0.2866, "high": 0.2868, "low": 0.2862, "close": 0.2868, "volume": 2946.9, "quote_volume": 844.43515, "trades": 15, "taker_buy_volume": 2232.5, "taker_buy_quote": 639.73745}, {"ts": 1769795820000, "open": 0.2865, "high": 0.2867, "low": 0.2865, "close": 0.2866, "volume": 823.1, "quote_volume": 235.85812, "trades": 5, "taker_buy_volume": 787.9, "taker_buy_quote": 225.77332}, {"ts": 1769795880000, "open": 0.2865, "high": 0.2866, "low": 0.2859, "close": 0.2861, "volume": 2325.9, "quote_volume": 665.68078, "trades": 9, "taker_buy_volume": 2189.3, "taker_buy_quote": 626.6036}, {"ts": 1769795940000, "open": 0.286, "high": 0.2866, "low": 0.286, "close": 0.2866, "volume": 1309.7, "quote_volume": 375.04551, "trades": 6, "taker_buy_volume": 1274.6, "taker_buy_quote": 364.99989}, {"ts": 1769796000000, "open": 0.2866, "high": 0.2873, "low": 0.2866, "close": 0.2872, "volume": 4784.7, "quote_volume": 1373.32858, "trades": 22, "taker_buy_volume": 3276.7, "taker_buy_quote": 940.56166}, {"ts": 1769796060000, "open": 0.2873, "high": 0.288, "low": 0.2873, "close": 0.2875, "volume": 10156.3, "quote_volume": 2921.77137, "trades": 29, "taker_buy_volume": 1194.9, "taker_buy_quote": 343.95105}, {"ts": 1769796120000, "open": 0.2878, "high": 0.2904, "low": 0.2876, "close": 0.2899, "volume": 77142.2, "quote_volume": 22299.85982, "trades": 183, "taker_buy_volume": 52501.9, "taker_buy_quote": 15169.56474}, {"ts": 1769796180000, "open": 0.2895, "high": 0.29, "low": 0.2893, "close": 0.2893, "volume": 16781.5, "quote_volume": 4860.02681, "trades": 31, "taker_buy_volume": 12336.8, "taker_buy_quote": 3571.88808}, {"ts": 1769796240000, "open": 0.2893, "high": 0.2904, "low": 0.2889, "close": 0.2899, "volume": 33077.6, "quote_volume": 9582.90555, "trades": 59, "taker_buy_volume": 14819.0, "taker_buy_quote": 4293.07782}, {"ts": 1769796300000, "open": 0.2901, "high": 0.2907, "low": 0.2896, "close": 0.2906, "volume": 30439.8, "quote_volume": 8831.94381, "trades": 65, "taker_buy_volume": 18744.6, "taker_buy_quote": 5438.92043}, {"ts": 1769796360000, "open": 0.2904, "high": 0.2904, "low": 0.2892, "close": 0.2901, "volume": 26761.4, "quote_volume": 7755.2513, "trades": 46, "taker_buy_volume": 19543.8, "taker_buy_quote": 5666.61448}, {"ts": 1769796420000, "open": 0.29, "high": 0.2907, "low": 0.2898, "close": 0.2902, "volume": 18896.2, "quote_volume": 5487.3511, "trades": 31, "taker_buy_volume": 16208.4, "taker_buy_quote": 4707.10672}, {"ts": 1769796480000, "open": 0.2902, "high": 0.2902, "low": 0.288, "close": 0.2885, "volume": 18845.4, "quote_volume": 5446.90828, "trades": 64, "taker_buy_volume": 12362.9, "taker_buy_quote": 3576.09214}, {"ts": 1769796540000, "open": 0.2883, "high": 0.2883, "low": 0.2874, "close": 0.2876, "volume": 8048.7, "quote_volume": 2315.68593, "trades": 21, "taker_buy_volume": 4392.3, "taker_buy_quote": 1264.70157}, {"ts": 1769796600000, "open": 0.2872, "high": 0.2885, "low": 0.2872, "close": 0.2885, "volume": 2801.9, "quote_volume": 806.60547, "trades": 17, "taker_buy_volume": 2781.4, "taker_buy_quote": 800.71787}, {"ts": 1769796660000, "open": 0.2883, "high": 0.2894, "low": 0.2878, "close": 0.2883, "volume": 30595.0, "quote_volume": 8830.63158, "trades": 104, "taker_buy_volume": 12419.8, "taker_buy_quote": 3580.79956}, {"ts": 1769796720000, "open": 0.2888, "high": 0.2889, "low": 0.2884, "close": 0.2889, "volume": 4544.2, "quote_volume": 1311.55585, "trades": 12, "taker_buy_volume": 838.1, "taker_buy_quote": 242.07507}, {"ts": 1769796780000, "open": 0.2889, "high": 0.2893, "low": 0.2886, "close": 0.2893, "volume": 2694.0, "quote_volume": 778.03798, "trades": 9, "taker_buy_volume": 2633.4, "taker_buy_quote": 760.52072}, {"ts": 1769796840000, "open": 0.2893, "high": 0.2893, "low": 0.2887, "close": 0.2888, "volume": 8371.9, "quote_volume": 2419.24733, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796900000, "open": 0.2891, "high": 0.2896, "low": 0.2889, "close": 0.2889, "volume": 3455.9, "quote_volume": 1000.14465, "trades": 4, "taker_buy_volume": 1105.7, "taker_buy_quote": 319.52673}, {"ts": 1769796960000, "open": 0.289, "high": 0.2891, "low": 0.2887, "close": 0.2891, "volume": 2847.8, "quote_volume": 822.93524, "trades": 10, "taker_buy_volume": 1091.6, "taker_buy_quote": 315.48125}, {"ts": 1769797020000, "open": 0.2887, "high": 0.2888, "low": 0.2879, "close": 0.2881, "volume": 4877.7, "quote_volume": 1406.05032, "trades": 13, "taker_buy_volume": 2063.9, "taker_buy_quote": 595.02574}, {"ts": 1769797080000, "open": 0.2885, "high": 0.2885, "low": 0.2871, "close": 0.2875, "volume": 4117.5, "quote_volume": 1184.34505, "trades": 15, "taker_buy_volume": 3889.1, "taker_buy_quote": 1118.67853}, {"ts": 1769797140000, "open": 0.287, "high": 0.287, "low": 0.2862, "close": 0.287, "volume": 12480.8, "quote_volume": 3576.50836, "trades": 50, "taker_buy_volume": 10393.8, "taker_buy_quote": 2978.96147}, {"ts": 1769797200000, "open": 0.2866, "high": 0.2873, "low": 0.2859, "close": 0.2859, "volume": 25454.5, "quote_volume": 7298.12175, "trades": 43, "taker_buy_volume": 14585.1, "taker_buy_quote": 4180.64386}, {"ts": 1769797260000, "open": 0.286, "high": 0.286, "low": 0.2851, "close": 0.2852, "volume": 6539.3, "quote_volume": 1865.95985, "trades": 28, "taker_buy_volume": 5408.1, "taker_buy_quote": 1542.97308}, {"ts": 1769797320000, "open": 0.286, "high": 0.286, "low": 0.2849, "close": 0.285, "volume": 6961.0, "quote_volume": 1986.12194, "trades": 13, "taker_buy_volume": 3708.8, "taker_buy_quote": 1056.98339}, {"ts": 1769797380000, "open": 0.2845, "high": 0.2851, "low": 0.2845, "close": 0.2845, "volume": 7936.5, "quote_volume": 2260.02859, "trades": 18, "taker_buy_volume": 4184.3, "taker_buy_quote": 1192.01874}, {"ts": 1769797440000, "open": 0.2843, "high": 0.2846, "low": 0.2843, "close": 0.2846, "volume": 688.2, "quote_volume": 195.767, "trades": 4, "taker_buy_volume": 527.2, "taker_buy_quote": 149.9947}, {"ts": 1769797500000, "open": 0.2847, "high": 0.2858, "low": 0.2847, "close": 0.2858, "volume": 1548.9, "quote_volume": 442.00994, "trades": 7, "taker_buy_volume": 1211.7, "taker_buy_quote": 345.70562}, {"ts": 1769797560000, "open": 0.2854, "high": 0.2881, "low": 0.2854, "close": 0.2874, "volume": 24435.5, "quote_volume": 7026.15601, "trades": 50, "taker_buy_volume": 14542.0, "taker_buy_quote": 4179.70671}, {"ts": 1769797620000, "open": 0.2875, "high": 0.2877, "low": 0.2864, "close": 0.2869, "volume": 15635.2, "quote_volume": 4484.90308, "trades": 34, "taker_buy_volume": 13771.5, "taker_buy_quote": 3950.25833}, {"ts": 1769797680000, "open": 0.2867, "high": 0.2867, "low": 0.2863, "close": 0.2863, "volume": 427.8, "quote_volume": 122.49842, "trades": 3, "taker_buy_volume": 48.2, "taker_buy_quote": 13.81894}, {"ts": 1769797740000, "open": 0.2866, "high": 0.2867, "low": 0.2865, "close": 0.2865, "volume": 978.2, "quote_volume": 280.28734, "trades": 4, "taker_buy_volume": 259.4, "taker_buy_quote": 74.35114}, {"ts": 1769797800000, "open": 0.2867, "high": 0.2867, "low": 0.2859, "close": 0.2859, "volume": 960.2, "quote_volume": 275.05824, "trades": 7, "taker_buy_volume": 761.2, "taker_buy_quote": 218.09799}, {"ts": 1769797860000, "open": 0.2862, "high": 0.2862, "low": 0.2858, "close": 0.2858, "volume": 1544.3, "quote_volume": 441.72315, "trades": 8, "taker_buy_volume": 720.9, "taker_buy_quote": 206.11903}, {"ts": 1769797920000, "open": 0.286, "high": 0.2864, "low": 0.286, "close": 0.2861, "volume": 1061.8, "quote_volume": 303.97692, "trades": 6, "taker_buy_volume": 998.2, "taker_buy_quote": 285.78096}, {"ts": 1769797980000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 38.4, "quote_volume": 10.97088, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.97088}, {"ts": 1769798040000, "open": 0.2861, "high": 0.2861, "low": 0.2854, "close": 0.2854, "volume": 866.6, "quote_volume": 247.53594, "trades": 4, "taker_buy_volume": 208.3, "taker_buy_quote": 59.59463}, {"ts": 1769798100000, "open": 0.2851, "high": 0.2862, "low": 0.2851, "close": 0.2862, "volume": 3069.4, "quote_volume": 877.73546, "trades": 14, "taker_buy_volume": 1532.1, "taker_buy_quote": 438.21639}, {"ts": 1769798160000, "open": 0.2861, "high": 0.2865, "low": 0.286, "close": 0.286, "volume": 3986.5, "quote_volume": 1141.21643, "trades": 15, "taker_buy_volume": 1589.9, "taker_buy_quote": 455.49698}, {"ts": 1769798220000, "open": 0.286, "high": 0.286, "low": 0.2855, "close": 0.2857, "volume": 451.4, "quote_volume": 128.94074, "trades": 6, "taker_buy_volume": 316.4, "taker_buy_quote": 90.38913}, {"ts": 1769798280000, "open": 0.2855, "high": 0.2857, "low": 0.2853, "close": 0.2857, "volume": 10409.6, "quote_volume": 2972.17922, "trades": 17, "taker_buy_volume": 6007.0, "taker_buy_quote": 1715.67129}, {"ts": 1769798340000, "open": 0.2863, "high": 0.2863, "low": 0.2853, "close": 0.2858, "volume": 9516.6, "quote_volume": 2718.30667, "trades": 23, "taker_buy_volume": 3723.9, "taker_buy_quote": 1063.9523}, {"ts": 1769798400000, "open": 0.2859, "high": 0.2871, "low": 0.2859, "close": 0.2871, "volume": 1106.3, "quote_volume": 317.08711, "trades": 7, "taker_buy_volume": 1106.3, "taker_buy_quote": 317.08711}, {"ts": 1769798460000, "open": 0.2877, "high": 0.2881, "low": 0.2874, "close": 0.2874, "volume": 6116.0, "quote_volume": 1759.64886, "trades": 17, "taker_buy_volume": 1766.3, "taker_buy_quote": 508.57139}, {"ts": 1769798520000, "open": 0.2867, "high": 0.2873, "low": 0.2865, "close": 0.2873, "volume": 5994.6, "quote_volume": 1718.68395, "trades": 17, "taker_buy_volume": 1239.7, "taker_buy_quote": 355.80376}, {"ts": 1769798580000, "open": 0.2871, "high": 0.2884, "low": 0.2871, "close": 0.2884, "volume": 15859.6, "quote_volume": 4556.44039, "trades": 16, "taker_buy_volume": 15859.6, "taker_buy_quote": 4556.44039}, {"ts": 1769798640000, "open": 0.2885, "high": 0.2897, "low": 0.288, "close": 0.2897, "volume": 10483.0, "quote_volume": 3025.42156, "trades": 31, "taker_buy_volume": 7045.6, "taker_buy_quote": 2033.93507}, {"ts": 1769798700000, "open": 0.2897, "high": 0.2909, "low": 0.2892, "close": 0.2908, "volume": 14092.8, "quote_volume": 4086.83274, "trades": 29, "taker_buy_volume": 10032.1, "taker_buy_quote": 2908.16408}, {"ts": 1769798760000, "open": 0.2908, "high": 0.292, "low": 0.2903, "close": 0.2918, "volume": 18371.1, "quote_volume": 5353.19278, "trades": 62, "taker_buy_volume": 7009.0, "taker_buy_quote": 2043.41809}, {"ts": 1769798820000, "open": 0.292, "high": 0.2926, "low": 0.2911, "close": 0.292, "volume": 32289.0, "quote_volume": 9422.44912, "trades": 79, "taker_buy_volume": 10110.2, "taker_buy_quote": 2951.08668}, {"ts": 1769798880000, "open": 0.2922, "high": 0.2925, "low": 0.2905, "close": 0.2912, "volume": 18871.0, "quote_volume": 5500.57814, "trades": 48, "taker_buy_volume": 5561.7, "taker_buy_quote": 1620.37726}, {"ts": 1769798940000, "open": 0.2917, "high": 0.2917, "low": 0.2916, "close": 0.2917, "volume": 4055.0, "quote_volume": 1182.76974, "trades": 7, "taker_buy_volume": 2974.7, "taker_buy_quote": 867.71999}, {"ts": 1769799000000, "open": 0.2919, "high": 0.2919, "low": 0.2911, "close": 0.2911, "volume": 1482.4, "quote_volume": 432.08506, "trades": 10, "taker_buy_volume": 102.5, "taker_buy_quote": 29.91975}, {"ts": 1769799060000, "open": 0.291, "high": 0.291, "low": 0.2904, "close": 0.2905, "volume": 2303.8, "quote_volume": 669.88487, "trades": 9, "taker_buy_volume": 59.9, "taker_buy_quote": 17.4309}, {"ts": 1769799120000, "open": 0.2907, "high": 0.2907, "low": 0.2904, "close": 0.2907, "volume": 1555.7, "quote_volume": 452.04657, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799180000, "open": 0.2911, "high": 0.2927, "low": 0.2911, "close": 0.2924, "volume": 2939.7, "quote_volume": 858.23612, "trades": 22, "taker_buy_volume": 715.4, "taker_buy_quote": 208.74984}, {"ts": 1769799240000, "open": 0.2923, "high": 0.2932, "low": 0.2922, "close": 0.2929, "volume": 55062.2, "quote_volume": 16124.59878, "trades": 58, "taker_buy_volume": 45313.1, "taker_buy_quote": 13271.58804}, {"ts": 1769799300000, "open": 0.293, "high": 0.293, "low": 0.2914, "close": 0.2916, "volume": 10051.2, "quote_volume": 2935.39224, "trades": 31, "taker_buy_volume": 1015.5, "taker_buy_quote": 296.32184}, {"ts": 1769799360000, "open": 0.2918, "high": 0.2918, "low": 0.2908, "close": 0.2913, "volume": 12353.3, "quote_volume": 3601.04449, "trades": 24, "taker_buy_volume": 2029.1, "taker_buy_quote": 590.79478}, {"ts": 1769799420000, "open": 0.2914, "high": 0.2922, "low": 0.2914, "close": 0.292, "volume": 3529.5, "quote_volume": 1030.91213, "trades": 11, "taker_buy_volume": 1103.2, "taker_buy_quote": 321.96267}, {"ts": 1769799480000, "open": 0.2918, "high": 0.2918, "low": 0.2916, "close": 0.2916, "volume": 749.2, "quote_volume": 218.47602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799540000, "open": 0.2916, "high": 0.2921, "low": 0.2912, "close": 0.2921, "volume": 1810.1, "quote_volume": 528.37225, "trades": 8, "taker_buy_volume": 1013.2, "taker_buy_quote": 295.67412}, {"ts": 1769799600000, "open": 0.2917, "high": 0.2921, "low": 0.2912, "close": 0.2918, "volume": 1436.5, "quote_volume": 418.87715, "trades": 10, "taker_buy_volume": 630.5, "taker_buy_quote": 183.75995}, {"ts": 1769799660000, "open": 0.2917, "high": 0.2917, "low": 0.2908, "close": 0.2908, "volume": 8172.2, "quote_volume": 2378.60614, "trades": 26, "taker_buy_volume": 7459.0, "taker_buy_quote": 2170.87068}, {"ts": 1769799720000, "open": 0.2907, "high": 0.2915, "low": 0.29, "close": 0.29, "volume": 5250.9, "quote_volume": 1527.91461, "trades": 18, "taker_buy_volume": 3733.0, "taker_buy_quote": 1087.07344}, {"ts": 1769799780000, "open": 0.2902, "high": 0.2909, "low": 0.2899, "close": 0.2909, "volume": 6639.2, "quote_volume": 1927.05242, "trades": 11, "taker_buy_volume": 6639.2, "taker_buy_quote": 1927.05242}, {"ts": 1769799840000, "open": 0.2909, "high": 0.2919, "low": 0.2905, "close": 0.2919, "volume": 3215.7, "quote_volume": 935.85354, "trades": 14, "taker_buy_volume": 3028.8, "taker_buy_quote": 881.55909}, {"ts": 1769799900000, "open": 0.2919, "high": 0.2922, "low": 0.291, "close": 0.2913, "volume": 10953.1, "quote_volume": 3193.32863, "trades": 27, "taker_buy_volume": 6586.3, "taker_buy_quote": 1920.87977}, {"ts": 1769799960000, "open": 0.2915, "high": 0.2915, "low": 0.2911, "close": 0.2914, "volume": 887.1, "quote_volume": 258.47473, "trades": 6, "taker_buy_volume": 851.6, "taker_buy_quote": 248.14068}, {"ts": 1769800020000, "open": 0.291, "high": 0.291, "low": 0.2895, "close": 0.2895, "volume": 7657.5, "quote_volume": 2219.60186, "trades": 22, "taker_buy_volume": 5835.0, "taker_buy_quote": 1690.81776}, {"ts": 1769800080000, "open": 0.2896, "high": 0.2905, "low": 0.2894, "close": 0.2901, "volume": 4463.6, "quote_volume": 1293.95434, "trades": 17, "taker_buy_volume": 3473.4, "taker_buy_quote": 1007.20594}, {"ts": 1769800140000, "open": 0.2902, "high": 0.2902, "low": 0.2894, "close": 0.2894, "volume": 4212.6, "quote_volume": 1220.15642, "trades": 8, "taker_buy_volume": 693.6, "taker_buy_quote": 201.00562}, {"ts": 1769800200000, "open": 0.2893, "high": 0.2893, "low": 0.2889, "close": 0.2893, "volume": 5770.9, "quote_volume": 1668.46826, "trades": 15, "taker_buy_volume": 4180.9, "taker_buy_quote": 1208.7209}, {"ts": 1769800260000, "open": 0.2893, "high": 0.2893, "low": 0.2884, "close": 0.2886, "volume": 2691.3, "quote_volume": 776.61529, "trades": 14, "taker_buy_volume": 1275.8, "taker_buy_quote": 368.18132}, {"ts": 1769800320000, "open": 0.2887, "high": 0.2894, "low": 0.2886, "close": 0.2893, "volume": 4893.6, "quote_volume": 1415.28622, "trades": 12, "taker_buy_volume": 2842.9, "taker_buy_quote": 822.60371}, {"ts": 1769800380000, "open": 0.2887, "high": 0.2888, "low": 0.2887, "close": 0.2887, "volume": 577.7, "quote_volume": 166.81671, "trades": 5, "taker_buy_volume": 139.5, "taker_buy_quote": 40.27365}, {"ts": 1769800440000, "open": 0.2889, "high": 0.2892, "low": 0.2887, "close": 0.2892, "volume": 8242.3, "quote_volume": 2380.56377, "trades": 11, "taker_buy_volume": 3477.7, "taker_buy_quote": 1004.62397}, {"ts": 1769800500000, "open": 0.2886, "high": 0.2887, "low": 0.2883, "close": 0.2886, "volume": 2571.5, "quote_volume": 741.95501, "trades": 11, "taker_buy_volume": 2311.9, "taker_buy_quote": 667.09721}, {"ts": 1769800560000, "open": 0.2885, "high": 0.2907, "low": 0.2885, "close": 0.2907, "volume": 16815.3, "quote_volume": 4872.74486, "trades": 65, "taker_buy_volume": 13145.4, "taker_buy_quote": 3809.96304}, {"ts": 1769800620000, "open": 0.2907, "high": 0.2907, "low": 0.2896, "close": 0.2902, "volume": 3558.9, "quote_volume": 1032.70333, "trades": 17, "taker_buy_volume": 2322.3, "taker_buy_quote": 673.94854}, {"ts": 1769800680000, "open": 0.2902, "high": 0.2903, "low": 0.2894, "close": 0.2895, "volume": 8136.8, "quote_volume": 2357.67089, "trades": 29, "taker_buy_volume": 3376.8, "taker_buy_quote": 978.49095}, {"ts": 1769800740000, "open": 0.2893, "high": 0.2895, "low": 0.289, "close": 0.2892, "volume": 3034.8, "quote_volume": 877.71161, "trades": 12, "taker_buy_volume": 1280.3, "taker_buy_quote": 370.33119}, {"ts": 1769800800000, "open": 0.2893, "high": 0.2893, "low": 0.2892, "close": 0.2892, "volume": 900.0, "quote_volume": 260.325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800860000, "open": 0.2894, "high": 0.2901, "low": 0.2894, "close": 0.2897, "volume": 1395.9, "quote_volume": 404.25107, "trades": 4, "taker_buy_volume": 646.1, "taker_buy_quote": 187.03401}, {"ts": 1769800920000, "open": 0.2897, "high": 0.2897, "low": 0.2897, "close": 0.2897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800980000, "open": 0.2897, "high": 0.2897, "low": 0.2897, "close": 0.2897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801040000, "open": 0.2887, "high": 0.2893, "low": 0.2887, "close": 0.289, "volume": 2698.9, "quote_volume": 780.04566, "trades": 12, "taker_buy_volume": 1908.4, "taker_buy_quote": 551.45188}, {"ts": 1769801100000, "open": 0.2887, "high": 0.2887, "low": 0.2887, "close": 0.2887, "volume": 280.6, "quote_volume": 81.00922, "trades": 1, "taker_buy_volume": 280.6, "taker_buy_quote": 81.00922}, {"ts": 1769801160000, "open": 0.2891, "high": 0.2891, "low": 0.2889, "close": 0.289, "volume": 1379.9, "quote_volume": 398.78542, "trades": 9, "taker_buy_volume": 906.4, "taker_buy_quote": 261.94627}, {"ts": 1769801220000, "open": 0.2887, "high": 0.2889, "low": 0.2882, "close": 0.2887, "volume": 8679.0, "quote_volume": 2504.77581, "trades": 21, "taker_buy_volume": 4129.1, "taker_buy_quote": 1192.08427}, {"ts": 1769801280000, "open": 0.2886, "high": 0.2889, "low": 0.2886, "close": 0.2889, "volume": 1562.8, "quote_volume": 451.25631, "trades": 6, "taker_buy_volume": 1562.8, "taker_buy_quote": 451.25631}, {"ts": 1769801340000, "open": 0.2888, "high": 0.2888, "low": 0.2878, "close": 0.2879, "volume": 9666.5, "quote_volume": 2786.68771, "trades": 29, "taker_buy_volume": 7018.0, "taker_buy_quote": 2023.13764}, {"ts": 1769801400000, "open": 0.288, "high": 0.2882, "low": 0.2864, "close": 0.2875, "volume": 43043.6, "quote_volume": 12365.55707, "trades": 102, "taker_buy_volume": 28409.6, "taker_buy_quote": 8161.96374}, {"ts": 1769801460000, "open": 0.2873, "high": 0.2876, "low": 0.2872, "close": 0.2876, "volume": 9736.2, "quote_volume": 2798.51408, "trades": 28, "taker_buy_volume": 6789.7, "taker_buy_quote": 1951.64498}, {"ts": 1769801520000, "open": 0.2877, "high": 0.2877, "low": 0.2875, "close": 0.2875, "volume": 255.3, "quote_volume": 73.41973, "trades": 2, "taker_buy_volume": 104.9, "taker_buy_quote": 30.17973}, {"ts": 1769801580000, "open": 0.2873, "high": 0.2874, "low": 0.2873, "close": 0.2874, "volume": 1082.1, "quote_volume": 310.95062, "trades": 4, "taker_buy_volume": 1043.7, "taker_buy_quote": 299.91446}, {"ts": 1769801640000, "open": 0.2881, "high": 0.2882, "low": 0.2881, "close": 0.2882, "volume": 824.4, "quote_volume": 237.54708, "trades": 2, "taker_buy_volume": 824.4, "taker_buy_quote": 237.54708}, {"ts": 1769801700000, "open": 0.2882, "high": 0.2882, "low": 0.2882, "close": 0.2882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801760000, "open": 0.2882, "high": 0.2882, "low": 0.2882, "close": 0.2882, "volume": 316.1, "quote_volume": 91.10002, "trades": 1, "taker_buy_volume": 316.1, "taker_buy_quote": 91.10002}, {"ts": 1769801820000, "open": 0.2878, "high": 0.2878, "low": 0.2878, "close": 0.2878, "volume": 27.1, "quote_volume": 7.79938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801880000, "open": 0.2874, "high": 0.2878, "low": 0.2874, "close": 0.2877, "volume": 5334.8, "quote_volume": 1534.47575, "trades": 22, "taker_buy_volume": 3750.9, "taker_buy_quote": 1078.8676}, {"ts": 1769801940000, "open": 0.2875, "high": 0.2875, "low": 0.2875, "close": 0.2875, "volume": 450.0, "quote_volume": 129.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802000000, "open": 0.2872, "high": 0.2872, "low": 0.2862, "close": 0.2867, "volume": 30134.7, "quote_volume": 8637.82724, "trades": 89, "taker_buy_volume": 21024.7, "taker_buy_quote": 6026.30107}, {"ts": 1769802060000, "open": 0.2865, "high": 0.2868, "low": 0.2859, "close": 0.286, "volume": 18710.4, "quote_volume": 5358.92568, "trades": 54, "taker_buy_volume": 11322.8, "taker_buy_quote": 3243.42369}, {"ts": 1769802120000, "open": 0.2862, "high": 0.2867, "low": 0.2858, "close": 0.2867, "volume": 8125.9, "quote_volume": 2325.68899, "trades": 36, "taker_buy_volume": 5140.7, "taker_buy_quote": 1471.89706}, {"ts": 1769802180000, "open": 0.2864, "high": 0.2864, "low": 0.286, "close": 0.2861, "volume": 19129.5, "quote_volume": 5474.61376, "trades": 27, "taker_buy_volume": 1738.9, "taker_buy_quote": 497.5897}, {"ts": 1769802240000, "open": 0.286, "high": 0.2861, "low": 0.2859, "close": 0.2861, "volume": 1909.7, "quote_volume": 546.24013, "trades": 9, "taker_buy_volume": 1582.2, "taker_buy_quote": 452.60788}, {"ts": 1769802300000, "open": 0.2862, "high": 0.2862, "low": 0.2862, "close": 0.2862, "volume": 89.7, "quote_volume": 25.67214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802360000, "open": 0.2862, "high": 0.2864, "low": 0.2862, "close": 0.2862, "volume": 4614.4, "quote_volume": 1321.09024, "trades": 17, "taker_buy_volume": 4164.4, "taker_buy_quote": 1192.25524}, {"ts": 1769802420000, "open": 0.286, "high": 0.2865, "low": 0.2858, "close": 0.2864, "volume": 2555.0, "quote_volume": 731.41409, "trades": 8, "taker_buy_volume": 1522.9, "taker_buy_quote": 435.84247}, {"ts": 1769802480000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 197.1, "quote_volume": 56.46915, "trades": 1, "taker_buy_volume": 197.1, "taker_buy_quote": 56.46915}, {"ts": 1769802540000, "open": 0.2861, "high": 0.2867, "low": 0.2859, "close": 0.2865, "volume": 13809.6, "quote_volume": 3952.86788, "trades": 48, "taker_buy_volume": 6537.0, "taker_buy_quote": 1871.97687}, {"ts": 1769802600000, "open": 0.2864, "high": 0.2869, "low": 0.2864, "close": 0.2868, "volume": 1319.2, "quote_volume": 378.08676, "trades": 6, "taker_buy_volume": 731.2, "taker_buy_quote": 209.50356}, {"ts": 1769802660000, "open": 0.2869, "high": 0.2869, "low": 0.2869, "close": 0.2869, "volume": 202.9, "quote_volume": 58.21201, "trades": 1, "taker_buy_volume": 202.9, "taker_buy_quote": 58.21201}, {"ts": 1769802720000, "open": 0.2871, "high": 0.2873, "low": 0.2871, "close": 0.2873, "volume": 559.0, "quote_volume": 160.5789, "trades": 3, "taker_buy_volume": 109.0, "taker_buy_quote": 31.2939}, {"ts": 1769802780000, "open": 0.2874, "high": 0.2876, "low": 0.2869, "close": 0.287, "volume": 7058.8, "quote_volume": 2029.31594, "trades": 18, "taker_buy_volume": 4074.8, "taker_buy_quote": 1171.87405}, {"ts": 1769802840000, "open": 0.2868, "high": 0.2872, "low": 0.2868, "close": 0.2869, "volume": 3235.5, "quote_volume": 928.23661, "trades": 17, "taker_buy_volume": 1964.3, "taker_buy_quote": 563.61663}, {"ts": 1769802900000, "open": 0.2871, "high": 0.2871, "low": 0.287, "close": 0.287, "volume": 891.6, "quote_volume": 255.9342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802960000, "open": 0.287, "high": 0.2873, "low": 0.287, "close": 0.2872, "volume": 3780.6, "quote_volume": 1085.49491, "trades": 10, "taker_buy_volume": 2668.2, "taker_buy_quote": 765.96863}, {"ts": 1769803020000, "open": 0.287, "high": 0.2874, "low": 0.287, "close": 0.2874, "volume": 1717.4, "quote_volume": 493.24364, "trades": 5, "taker_buy_volume": 1717.4, "taker_buy_quote": 493.24364}, {"ts": 1769803080000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803140000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803200000, "open": 0.2875, "high": 0.2879, "low": 0.2874, "close": 0.2876, "volume": 3460.7, "quote_volume": 995.44368, "trades": 11, "taker_buy_volume": 996.8, "taker_buy_quote": 286.55679}, {"ts": 1769803260000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 36.9, "quote_volume": 10.59399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803320000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 176.5, "quote_volume": 50.67315, "trades": 1, "taker_buy_volume": 176.5, "taker_buy_quote": 50.67315}, {"ts": 1769803380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 35.6, "quote_volume": 10.2172, "trades": 1, "taker_buy_volume": 35.6, "taker_buy_quote": 10.2172}, {"ts": 1769803440000, "open": 0.2873, "high": 0.2873, "low": 0.2872, "close": 0.2872, "volume": 772.8, "quote_volume": 222.01119, "trades": 3, "taker_buy_volume": 459.0, "taker_buy_quote": 131.8707}, {"ts": 1769803500000, "open": 0.2865, "high": 0.2865, "low": 0.2862, "close": 0.2864, "volume": 1833.7, "quote_volume": 525.15893, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803560000, "open": 0.2859, "high": 0.2863, "low": 0.2854, "close": 0.2856, "volume": 6640.4, "quote_volume": 1897.55035, "trades": 23, "taker_buy_volume": 5088.2, "taker_buy_quote": 1454.30472}, {"ts": 1769803620000, "open": 0.2856, "high": 0.2856, "low": 0.2855, "close": 0.2856, "volume": 5104.5, "quote_volume": 1457.64724, "trades": 13, "taker_buy_volume": 4089.9, "taker_buy_quote": 1167.92204}, {"ts": 1769803680000, "open": 0.2856, "high": 0.2862, "low": 0.2856, "close": 0.2859, "volume": 934.7, "quote_volume": 267.36278, "trades": 6, "taker_buy_volume": 635.2, "taker_buy_quote": 181.73385}, {"ts": 1769803740000, "open": 0.2858, "high": 0.2859, "low": 0.2855, "close": 0.2859, "volume": 3189.1, "quote_volume": 910.97211, "trades": 12, "taker_buy_volume": 2527.5, "taker_buy_quote": 721.90347}, {"ts": 1769803800000, "open": 0.2859, "high": 0.2859, "low": 0.2849, "close": 0.2855, "volume": 7167.8, "quote_volume": 2044.12069, "trades": 26, "taker_buy_volume": 2742.1, "taker_buy_quote": 782.14408}, {"ts": 1769803860000, "open": 0.2854, "high": 0.2858, "low": 0.2854, "close": 0.2856, "volume": 7035.7, "quote_volume": 2009.02535, "trades": 18, "taker_buy_volume": 5701.1, "taker_buy_quote": 1627.75433}, {"ts": 1769803920000, "open": 0.2853, "high": 0.2857, "low": 0.2853, "close": 0.2857, "volume": 3189.0, "quote_volume": 910.18334, "trades": 12, "taker_buy_volume": 3019.1, "taker_buy_quote": 861.71087}, {"ts": 1769803980000, "open": 0.2859, "high": 0.2863, "low": 0.2859, "close": 0.2863, "volume": 4445.6, "quote_volume": 1271.95029, "trades": 15, "taker_buy_volume": 3471.8, "taker_buy_quote": 993.38571}, {"ts": 1769804040000, "open": 0.2863, "high": 0.2863, "low": 0.286, "close": 0.286, "volume": 524.1, "quote_volume": 149.9193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804100000, "open": 0.286, "high": 0.2871, "low": 0.2859, "close": 0.2869, "volume": 1340.0, "quote_volume": 384.11653, "trades": 9, "taker_buy_volume": 166.7, "taker_buy_quote": 47.79663}, {"ts": 1769804160000, "open": 0.2874, "high": 0.2881, "low": 0.2874, "close": 0.288, "volume": 1200.0, "quote_volume": 345.4477, "trades": 5, "taker_buy_volume": 536.4, "taker_buy_quote": 154.49488}, {"ts": 1769804220000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 306.7, "quote_volume": 88.14558, "trades": 1, "taker_buy_volume": 306.7, "taker_buy_quote": 88.14558}, {"ts": 1769804280000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 46.1, "quote_volume": 13.24914, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 13.24914}, {"ts": 1769804340000, "open": 0.2877, "high": 0.2877, "low": 0.2871, "close": 0.2871, "volume": 951.4, "quote_volume": 273.4368, "trades": 3, "taker_buy_volume": 111.6, "taker_buy_quote": 32.085}, {"ts": 1769804400000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 104.9, "quote_volume": 30.05385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804460000, "open": 0.2861, "high": 0.287, "low": 0.2853, "close": 0.2858, "volume": 42781.1, "quote_volume": 12244.92193, "trades": 112, "taker_buy_volume": 15216.9, "taker_buy_quote": 4360.4992}, {"ts": 1769804520000, "open": 0.2859, "high": 0.2863, "low": 0.2859, "close": 0.2862, "volume": 4606.5, "quote_volume": 1317.88904, "trades": 14, "taker_buy_volume": 4198.1, "taker_buy_quote": 1201.04081}, {"ts": 1769804580000, "open": 0.2863, "high": 0.2883, "low": 0.2862, "close": 0.2883, "volume": 5862.2, "quote_volume": 1684.11238, "trades": 24, "taker_buy_volume": 5472.6, "taker_buy_quote": 1572.60886}, {"ts": 1769804640000, "open": 0.2877, "high": 0.2877, "low": 0.2875, "close": 0.2877, "volume": 3490.4, "quote_volume": 1004.03764, "trades": 18, "taker_buy_volume": 1841.8, "taker_buy_quote": 529.88586}, {"ts": 1769804700000, "open": 0.2874, "high": 0.289, "low": 0.2874, "close": 0.2889, "volume": 8403.7, "quote_volume": 2422.514, "trades": 18, "taker_buy_volume": 7783.0, "taker_buy_quote": 2243.24627}, {"ts": 1769804760000, "open": 0.2888, "high": 0.2893, "low": 0.2881, "close": 0.2892, "volume": 13362.9, "quote_volume": 3856.67604, "trades": 47, "taker_buy_volume": 7757.8, "taker_buy_quote": 2238.57785}, {"ts": 1769804820000, "open": 0.2891, "high": 0.2908, "low": 0.2887, "close": 0.2903, "volume": 12929.9, "quote_volume": 3751.73126, "trades": 43, "taker_buy_volume": 7203.6, "taker_buy_quote": 2088.467}, {"ts": 1769804880000, "open": 0.2897, "high": 0.2899, "low": 0.289, "close": 0.2899, "volume": 8839.7, "quote_volume": 2561.14037, "trades": 31, "taker_buy_volume": 8336.9, "taker_buy_quote": 2415.63936}, {"ts": 1769804940000, "open": 0.2898, "high": 0.2906, "low": 0.2898, "close": 0.2906, "volume": 3125.4, "quote_volume": 906.87604, "trades": 11, "taker_buy_volume": 2020.6, "taker_buy_quote": 586.43862}, {"ts": 1769805000000, "open": 0.2905, "high": 0.2907, "low": 0.2902, "close": 0.2902, "volume": 5543.2, "quote_volume": 1609.86856, "trades": 27, "taker_buy_volume": 548.6, "taker_buy_quote": 159.33795}, {"ts": 1769805060000, "open": 0.2902, "high": 0.2906, "low": 0.2902, "close": 0.2905, "volume": 2729.6, "quote_volume": 792.35432, "trades": 10, "taker_buy_volume": 2674.8, "taker_buy_quote": 776.43492}, {"ts": 1769805120000, "open": 0.2905, "high": 0.2907, "low": 0.2901, "close": 0.2901, "volume": 2819.4, "quote_volume": 819.19582, "trades": 16, "taker_buy_volume": 1773.9, "taker_buy_quote": 515.41846}, {"ts": 1769805180000, "open": 0.2904, "high": 0.2912, "low": 0.2904, "close": 0.291, "volume": 4236.0, "quote_volume": 1231.08539, "trades": 16, "taker_buy_volume": 4061.7, "taker_buy_quote": 1180.36409}, {"ts": 1769805240000, "open": 0.2906, "high": 0.2908, "low": 0.2902, "close": 0.2908, "volume": 3421.9, "quote_volume": 994.32089, "trades": 16, "taker_buy_volume": 1990.1, "taker_buy_quote": 578.51774}, {"ts": 1769805300000, "open": 0.2907, "high": 0.2907, "low": 0.2893, "close": 0.2896, "volume": 15385.8, "quote_volume": 4461.3452, "trades": 54, "taker_buy_volume": 6127.9, "taker_buy_quote": 1776.91537}, {"ts": 1769805360000, "open": 0.2897, "high": 0.2899, "low": 0.2885, "close": 0.2885, "volume": 7626.2, "quote_volume": 2206.44903, "trades": 16, "taker_buy_volume": 1759.1, "taker_buy_quote": 509.61127}, {"ts": 1769805420000, "open": 0.2887, "high": 0.289, "low": 0.2882, "close": 0.2882, "volume": 7394.0, "quote_volume": 2135.04059, "trades": 18, "taker_buy_volume": 4973.2, "taker_buy_quote": 1436.47502}, {"ts": 1769805480000, "open": 0.2883, "high": 0.2883, "low": 0.2874, "close": 0.2874, "volume": 6597.5, "quote_volume": 1899.14181, "trades": 25, "taker_buy_volume": 1841.9, "taker_buy_quote": 530.16609}, {"ts": 1769805540000, "open": 0.2878, "high": 0.2889, "low": 0.2878, "close": 0.2885, "volume": 17243.4, "quote_volume": 4969.82523, "trades": 37, "taker_buy_volume": 16259.3, "taker_buy_quote": 4685.85551}, {"ts": 1769805600000, "open": 0.2888, "high": 0.2892, "low": 0.2888, "close": 0.2892, "volume": 242.6, "quote_volume": 70.0989, "trades": 3, "taker_buy_volume": 242.6, "taker_buy_quote": 70.0989}, {"ts": 1769805660000, "open": 0.2892, "high": 0.2892, "low": 0.2892, "close": 0.2892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805720000, "open": 0.2888, "high": 0.289, "low": 0.2888, "close": 0.289, "volume": 629.5, "quote_volume": 181.8887, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 53.1392}, {"ts": 1769805780000, "open": 0.2889, "high": 0.289, "low": 0.2881, "close": 0.2885, "volume": 5161.1, "quote_volume": 1488.93199, "trades": 9, "taker_buy_volume": 4343.3, "taker_buy_quote": 1252.80847}, {"ts": 1769805840000, "open": 0.2885, "high": 0.2885, "low": 0.2885, "close": 0.2885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805900000, "open": 0.2884, "high": 0.2886, "low": 0.2884, "close": 0.2886, "volume": 313.1, "quote_volume": 90.30168, "trades": 2, "taker_buy_volume": 313.1, "taker_buy_quote": 90.30168}, {"ts": 1769805960000, "open": 0.2883, "high": 0.2883, "low": 0.288, "close": 0.2883, "volume": 2092.0, "quote_volume": 602.71419, "trades": 12, "taker_buy_volume": 1093.6, "taker_buy_quote": 315.13374}, {"ts": 1769806020000, "open": 0.2895, "high": 0.2899, "low": 0.2895, "close": 0.2899, "volume": 2735.7, "quote_volume": 792.96197, "trades": 5, "taker_buy_volume": 2735.7, "taker_buy_quote": 792.96197}, {"ts": 1769806080000, "open": 0.29, "high": 0.2903, "low": 0.29, "close": 0.2903, "volume": 615.4, "quote_volume": 178.63418, "trades": 5, "taker_buy_volume": 104.9, "taker_buy_quote": 30.45247}, {"ts": 1769806140000, "open": 0.2904, "high": 0.2905, "low": 0.2897, "close": 0.2897, "volume": 20355.0, "quote_volume": 5904.67542, "trades": 47, "taker_buy_volume": 4602.8, "taker_buy_quote": 1334.92175}, {"ts": 1769806200000, "open": 0.2895, "high": 0.2898, "low": 0.2894, "close": 0.2896, "volume": 11770.5, "quote_volume": 3409.54278, "trades": 22, "taker_buy_volume": 8317.1, "taker_buy_quote": 2409.58444}, {"ts": 1769806260000, "open": 0.289, "high": 0.289, "low": 0.2886, "close": 0.2886, "volume": 2589.4, "quote_volume": 747.51217, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806320000, "open": 0.2884, "high": 0.2885, "low": 0.2883, "close": 0.2885, "volume": 752.7, "quote_volume": 217.05484, "trades": 5, "taker_buy_volume": 247.2, "taker_buy_quote": 71.3172}, {"ts": 1769806380000, "open": 0.2882, "high": 0.2884, "low": 0.288, "close": 0.2882, "volume": 2050.5, "quote_volume": 590.99229, "trades": 11, "taker_buy_volume": 607.6, "taker_buy_quote": 175.13599}, {"ts": 1769806440000, "open": 0.2886, "high": 0.2886, "low": 0.2886, "close": 0.2886, "volume": 305.1, "quote_volume": 88.05186, "trades": 1, "taker_buy_volume": 305.1, "taker_buy_quote": 88.05186}, {"ts": 1769806500000, "open": 0.2883, "high": 0.2885, "low": 0.2883, "close": 0.2885, "volume": 357.7, "quote_volume": 103.17417, "trades": 2, "taker_buy_volume": 246.3, "taker_buy_quote": 71.05755}, {"ts": 1769806560000, "open": 0.2887, "high": 0.2893, "low": 0.2887, "close": 0.2893, "volume": 5147.3, "quote_volume": 1488.56674, "trades": 7, "taker_buy_volume": 5147.3, "taker_buy_quote": 1488.56674}, {"ts": 1769806620000, "open": 0.2893, "high": 0.2893, "low": 0.2887, "close": 0.2892, "volume": 937.3, "quote_volume": 271.02595, "trades": 5, "taker_buy_volume": 434.4, "taker_buy_quote": 125.55846}, {"ts": 1769806680000, "open": 0.2891, "high": 0.2895, "low": 0.2891, "close": 0.2895, "volume": 1055.5, "quote_volume": 305.32241, "trades": 3, "taker_buy_volume": 1055.5, "taker_buy_quote": 305.32241}, {"ts": 1769806740000, "open": 0.2897, "high": 0.2909, "low": 0.2897, "close": 0.2909, "volume": 2363.1, "quote_volume": 687.07296, "trades": 9, "taker_buy_volume": 1822.0, "taker_buy_quote": 529.75099}, {"ts": 1769806800000, "open": 0.2906, "high": 0.2908, "low": 0.2902, "close": 0.2904, "volume": 8217.1, "quote_volume": 2386.81293, "trades": 22, "taker_buy_volume": 6181.1, "taker_buy_quote": 1795.41158}, {"ts": 1769806860000, "open": 0.2905, "high": 0.2905, "low": 0.2893, "close": 0.29, "volume": 10307.6, "quote_volume": 2984.87164, "trades": 25, "taker_buy_volume": 8848.0, "taker_buy_quote": 2561.7246}, {"ts": 1769806920000, "open": 0.2897, "high": 0.2905, "low": 0.2897, "close": 0.2901, "volume": 12643.5, "quote_volume": 3667.9571, "trades": 25, "taker_buy_volume": 10604.0, "taker_buy_quote": 3076.14484}, {"ts": 1769806980000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 320.8, "quote_volume": 93.06408, "trades": 1, "taker_buy_volume": 320.8, "taker_buy_quote": 93.06408}, {"ts": 1769807040000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807100000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 1535.7, "quote_volume": 446.59644, "trades": 16, "taker_buy_volume": 1456.7, "taker_buy_quote": 423.60744}, {"ts": 1769807160000, "open": 0.291, "high": 0.291, "low": 0.2909, "close": 0.2909, "volume": 481.2, "quote_volume": 139.99276, "trades": 2, "taker_buy_volume": 116.8, "taker_buy_quote": 33.9888}, {"ts": 1769807220000, "open": 0.2906, "high": 0.2908, "low": 0.2906, "close": 0.2908, "volume": 845.2, "quote_volume": 245.65715, "trades": 5, "taker_buy_volume": 845.2, "taker_buy_quote": 245.65715}, {"ts": 1769807280000, "open": 0.2902, "high": 0.2902, "low": 0.2899, "close": 0.2899, "volume": 863.6, "quote_volume": 250.50281, "trades": 3, "taker_buy_volume": 379.7, "taker_buy_quote": 110.07503}, {"ts": 1769807340000, "open": 0.2897, "high": 0.2906, "low": 0.2896, "close": 0.2903, "volume": 10176.9, "quote_volume": 2953.73261, "trades": 30, "taker_buy_volume": 8381.8, "taker_buy_quote": 2433.01161}, {"ts": 1769807400000, "open": 0.2904, "high": 0.2904, "low": 0.2902, "close": 0.2904, "volume": 514.2, "quote_volume": 149.32018, "trades": 4, "taker_buy_volume": 514.2, "taker_buy_quote": 149.32018}, {"ts": 1769807460000, "open": 0.2904, "high": 0.2904, "low": 0.2898, "close": 0.2898, "volume": 10476.9, "quote_volume": 3036.42426, "trades": 14, "taker_buy_volume": 9254.6, "taker_buy_quote": 2682.15672}, {"ts": 1769807520000, "open": 0.2898, "high": 0.2904, "low": 0.2898, "close": 0.2904, "volume": 1672.6, "quote_volume": 485.04475, "trades": 5, "taker_buy_volume": 1611.3, "taker_buy_quote": 467.24323}, {"ts": 1769807580000, "open": 0.2906, "high": 0.2906, "low": 0.2906, "close": 0.2906, "volume": 296.1, "quote_volume": 86.04666, "trades": 1, "taker_buy_volume": 296.1, "taker_buy_quote": 86.04666}, {"ts": 1769807640000, "open": 0.2902, "high": 0.2903, "low": 0.2902, "close": 0.2903, "volume": 395.8, "quote_volume": 114.88115, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 58.03097}, {"ts": 1769807700000, "open": 0.2906, "high": 0.2913, "low": 0.2906, "close": 0.2912, "volume": 1154.9, "quote_volume": 336.23485, "trades": 6, "taker_buy_volume": 719.6, "taker_buy_quote": 209.56851}, {"ts": 1769807760000, "open": 0.2911, "high": 0.2921, "low": 0.291, "close": 0.2919, "volume": 29556.7, "quote_volume": 8621.84567, "trades": 47, "taker_buy_volume": 10821.5, "taker_buy_quote": 3158.13741}, {"ts": 1769807820000, "open": 0.2919, "high": 0.292, "low": 0.2904, "close": 0.2912, "volume": 11735.2, "quote_volume": 3416.43736, "trades": 32, "taker_buy_volume": 6884.6, "taker_buy_quote": 2003.79916}, {"ts": 1769807880000, "open": 0.2918, "high": 0.2919, "low": 0.2916, "close": 0.2916, "volume": 936.2, "quote_volume": 273.13582, "trades": 5, "taker_buy_volume": 442.8, "taker_buy_quote": 129.21104}, {"ts": 1769807940000, "open": 0.2912, "high": 0.2912, "low": 0.291, "close": 0.291, "volume": 272.7, "quote_volume": 79.36004, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 73.041}, {"ts": 1769808000000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808060000, "open": 0.2922, "high": 0.2922, "low": 0.2918, "close": 0.2919, "volume": 2579.8, "quote_volume": 753.35559, "trades": 10, "taker_buy_volume": 78.8, "taker_buy_quote": 23.00172}, {"ts": 1769808120000, "open": 0.2921, "high": 0.2923, "low": 0.2921, "close": 0.2923, "volume": 1357.7, "quote_volume": 396.67693, "trades": 5, "taker_buy_volume": 548.6, "taker_buy_quote": 160.25791}, {"ts": 1769808180000, "open": 0.2923, "high": 0.2923, "low": 0.2923, "close": 0.2923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808240000, "open": 0.2923, "high": 0.2923, "low": 0.2918, "close": 0.2919, "volume": 7697.2, "quote_volume": 2247.0261, "trades": 18, "taker_buy_volume": 4724.4, "taker_buy_quote": 1379.29264}, {"ts": 1769808300000, "open": 0.2925, "high": 0.2925, "low": 0.2924, "close": 0.2924, "volume": 344.8, "quote_volume": 100.82464, "trades": 2, "taker_buy_volume": 51.2, "taker_buy_quote": 14.976}, {"ts": 1769808360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 20.5, "quote_volume": 5.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808420000, "open": 0.2919, "high": 0.2922, "low": 0.2919, "close": 0.2922, "volume": 578.0, "quote_volume": 168.79119, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 168.79119}, {"ts": 1769808480000, "open": 0.2918, "high": 0.2918, "low": 0.2918, "close": 0.2918, "volume": 271.6, "quote_volume": 79.25288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808540000, "open": 0.2911, "high": 0.2911, "low": 0.2909, "close": 0.2909, "volume": 965.6, "quote_volume": 281.0088, "trades": 4, "taker_buy_volume": 258.0, "taker_buy_quote": 75.0522}, {"ts": 1769808600000, "open": 0.2906, "high": 0.2906, "low": 0.2906, "close": 0.2906, "volume": 199.7, "quote_volume": 58.03282, "trades": 1, "taker_buy_volume": 199.7, "taker_buy_quote": 58.03282}, {"ts": 1769808660000, "open": 0.2911, "high": 0.2911, "low": 0.2911, "close": 0.2911, "volume": 2074.0, "quote_volume": 603.7414, "trades": 1, "taker_buy_volume": 2074.0, "taker_buy_quote": 603.7414}, {"ts": 1769808720000, "open": 0.2912, "high": 0.2915, "low": 0.2912, "close": 0.2913, "volume": 614.0, "quote_volume": 178.9076, "trades": 8, "taker_buy_volume": 562.7, "taker_buy_quote": 163.96391}, {"ts": 1769808780000, "open": 0.2911, "high": 0.2917, "low": 0.2911, "close": 0.2916, "volume": 3665.9, "quote_volume": 1068.30739, "trades": 9, "taker_buy_volume": 3614.9, "taker_buy_quote": 1053.43579}, {"ts": 1769808840000, "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 216.9, "quote_volume": 63.26973, "trades": 1, "taker_buy_volume": 216.9, "taker_buy_quote": 63.26973}, {"ts": 1769808900000, "open": 0.292, "high": 0.2925, "low": 0.292, "close": 0.2925, "volume": 6226.6, "quote_volume": 1820.60212, "trades": 15, "taker_buy_volume": 5243.2, "taker_buy_quote": 1533.05596}, {"ts": 1769808960000, "open": 0.2919, "high": 0.2919, "low": 0.2904, "close": 0.2904, "volume": 9020.2, "quote_volume": 2624.52095, "trades": 18, "taker_buy_volume": 360.2, "taker_buy_quote": 104.82191}, {"ts": 1769809020000, "open": 0.2907, "high": 0.2907, "low": 0.29, "close": 0.2903, "volume": 12102.2, "quote_volume": 3512.20286, "trades": 32, "taker_buy_volume": 1682.0, "taker_buy_quote": 488.13953}, {"ts": 1769809080000, "open": 0.2905, "high": 0.2906, "low": 0.2905, "close": 0.2905, "volume": 3360.9, "quote_volume": 976.59385, "trades": 7, "taker_buy_volume": 3343.7, "taker_buy_quote": 971.59725}, {"ts": 1769809140000, "open": 0.2905, "high": 0.2909, "low": 0.2904, "close": 0.2909, "volume": 6189.7, "quote_volume": 1799.4271, "trades": 12, "taker_buy_volume": 4893.2, "taker_buy_quote": 1422.83972}, {"ts": 1769809200000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 687.3, "quote_volume": 200.0043, "trades": 2, "taker_buy_volume": 687.3, "taker_buy_quote": 200.0043}, {"ts": 1769809260000, "open": 0.2911, "high": 0.2911, "low": 0.2909, "close": 0.2909, "volume": 2140.8, "quote_volume": 623.01552, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809320000, "open": 0.2912, "high": 0.2913, "low": 0.2912, "close": 0.2913, "volume": 3133.7, "quote_volume": 912.58308, "trades": 4, "taker_buy_volume": 3133.7, "taker_buy_quote": 912.58308}, {"ts": 1769809380000, "open": 0.2913, "high": 0.2915, "low": 0.2913, "close": 0.2915, "volume": 5189.4, "quote_volume": 1512.387, "trades": 8, "taker_buy_volume": 5189.4, "taker_buy_quote": 1512.387}, {"ts": 1769809440000, "open": 0.2919, "high": 0.2919, "low": 0.2918, "close": 0.2919, "volume": 11423.2, "quote_volume": 3334.36201, "trades": 10, "taker_buy_volume": 10233.1, "taker_buy_quote": 2986.99689}, {"ts": 1769809500000, "open": 0.292, "high": 0.2923, "low": 0.292, "close": 0.292, "volume": 999.3, "quote_volume": 291.9384, "trades": 5, "taker_buy_volume": 476.0, "taker_buy_quote": 139.1348}, {"ts": 1769809560000, "open": 0.292, "high": 0.2928, "low": 0.292, "close": 0.2927, "volume": 9855.1, "quote_volume": 2881.88488, "trades": 20, "taker_buy_volume": 4040.2, "taker_buy_quote": 1182.26906}, {"ts": 1769809620000, "open": 0.2925, "high": 0.2926, "low": 0.2925, "close": 0.2926, "volume": 161.9, "quote_volume": 47.35916, "trades": 3, "taker_buy_volume": 34.1, "taker_buy_quote": 9.97766}, {"ts": 1769809680000, "open": 0.2924, "high": 0.2931, "low": 0.2922, "close": 0.2931, "volume": 5353.7, "quote_volume": 1566.81122, "trades": 18, "taker_buy_volume": 2193.3, "taker_buy_quote": 641.66088}, {"ts": 1769809740000, "open": 0.2933, "high": 0.2934, "low": 0.2929, "close": 0.2934, "volume": 2458.8, "quote_volume": 720.56804, "trades": 16, "taker_buy_volume": 633.0, "taker_buy_quote": 185.52901}, {"ts": 1769809800000, "open": 0.2933, "high": 0.2936, "low": 0.2923, "close": 0.2924, "volume": 11330.7, "quote_volume": 3321.92975, "trades": 30, "taker_buy_volume": 3707.0, "taker_buy_quote": 1087.73264}, {"ts": 1769809860000, "open": 0.2924, "high": 0.2924, "low": 0.2924, "close": 0.2924, "volume": 345.8, "quote_volume": 101.11192, "trades": 1, "taker_buy_volume": 345.8, "taker_buy_quote": 101.11192}, {"ts": 1769809920000, "open": 0.2924, "high": 0.2924, "low": 0.2924, "close": 0.2924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809980000, "open": 0.2931, "high": 0.2931, "low": 0.293, "close": 0.293, "volume": 467.9, "quote_volume": 137.12438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810040000, "open": 0.293, "high": 0.2931, "low": 0.293, "close": 0.2931, "volume": 308.6, "quote_volume": 90.43003, "trades": 3, "taker_buy_volume": 102.3, "taker_buy_quote": 29.98413}, {"ts": 1769810100000, "open": 0.2932, "high": 0.2937, "low": 0.2932, "close": 0.2933, "volume": 8873.0, "quote_volume": 2603.73312, "trades": 18, "taker_buy_volume": 6609.5, "taker_buy_quote": 1939.58757}, {"ts": 1769810160000, "open": 0.2932, "high": 0.2932, "low": 0.2932, "close": 0.2932, "volume": 103.8, "quote_volume": 30.43416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810220000, "open": 0.2936, "high": 0.294, "low": 0.2933, "close": 0.294, "volume": 7987.7, "quote_volume": 2346.48381, "trades": 28, "taker_buy_volume": 6169.2, "taker_buy_quote": 1812.51373}, {"ts": 1769810280000, "open": 0.2939, "high": 0.2945, "low": 0.2937, "close": 0.2943, "volume": 13306.6, "quote_volume": 3912.03102, "trades": 50, "taker_buy_volume": 3592.9, "taker_buy_quote": 1056.50099}, {"ts": 1769810340000, "open": 0.2943, "high": 0.2946, "low": 0.294, "close": 0.2944, "volume": 7786.4, "quote_volume": 2290.98826, "trades": 19, "taker_buy_volume": 1968.6, "taker_buy_quote": 579.45733}, {"ts": 1769810400000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 24141.9, "quote_volume": 7097.7186, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810460000, "open": 0.2942, "high": 0.2942, "low": 0.294, "close": 0.294, "volume": 7659.7, "quote_volume": 2252.13162, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810520000, "open": 0.2945, "high": 0.2947, "low": 0.2943, "close": 0.2945, "volume": 4247.0, "quote_volume": 1250.6589, "trades": 15, "taker_buy_volume": 532.0, "taker_buy_quote": 156.75664}, {"ts": 1769810580000, "open": 0.2943, "high": 0.2943, "low": 0.294, "close": 0.294, "volume": 766.4, "quote_volume": 225.50043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810640000, "open": 0.2941, "high": 0.2941, "low": 0.294, "close": 0.294, "volume": 3502.1, "quote_volume": 1029.62168, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810700000, "open": 0.2942, "high": 0.2942, "low": 0.294, "close": 0.294, "volume": 1033.9, "quote_volume": 304.1016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810760000, "open": 0.2944, "high": 0.2944, "low": 0.2934, "close": 0.2934, "volume": 2925.9, "quote_volume": 860.46812, "trades": 12, "taker_buy_volume": 450.0, "taker_buy_quote": 132.21}, {"ts": 1769810820000, "open": 0.2934, "high": 0.2934, "low": 0.2922, "close": 0.2926, "volume": 6833.8, "quote_volume": 1999.91927, "trades": 21, "taker_buy_volume": 3974.4, "taker_buy_quote": 1162.98286}, {"ts": 1769810880000, "open": 0.2928, "high": 0.2931, "low": 0.2928, "close": 0.2929, "volume": 1286.4, "quote_volume": 376.77555, "trades": 7, "taker_buy_volume": 867.0, "taker_buy_quote": 253.93329}, {"ts": 1769810940000, "open": 0.293, "high": 0.293, "low": 0.2919, "close": 0.2921, "volume": 13636.5, "quote_volume": 3986.98069, "trades": 34, "taker_buy_volume": 10252.4, "taker_buy_quote": 2997.21877}, {"ts": 1769811000000, "open": 0.2921, "high": 0.2923, "low": 0.292, "close": 0.2923, "volume": 1647.7, "quote_volume": 481.4884, "trades": 9, "taker_buy_volume": 1366.7, "taker_buy_quote": 399.4364}, {"ts": 1769811060000, "open": 0.2923, "high": 0.2925, "low": 0.2916, "close": 0.2924, "volume": 8765.6, "quote_volume": 2560.28926, "trades": 26, "taker_buy_volume": 5106.6, "taker_buy_quote": 1492.38239}, {"ts": 1769811120000, "open": 0.2921, "high": 0.293, "low": 0.2921, "close": 0.2927, "volume": 7180.3, "quote_volume": 2099.69324, "trades": 15, "taker_buy_volume": 6185.8, "taker_buy_quote": 1808.70254}, {"ts": 1769811180000, "open": 0.2927, "high": 0.2932, "low": 0.2926, "close": 0.293, "volume": 13482.0, "quote_volume": 3947.47524, "trades": 53, "taker_buy_volume": 9559.8, "taker_buy_quote": 2799.34158}, {"ts": 1769811240000, "open": 0.293, "high": 0.2941, "low": 0.293, "close": 0.2939, "volume": 19532.0, "quote_volume": 5732.06996, "trades": 37, "taker_buy_volume": 12702.7, "taker_buy_quote": 3727.91505}, {"ts": 1769811300000, "open": 0.2937, "high": 0.2937, "low": 0.2932, "close": 0.2932, "volume": 3700.0, "quote_volume": 1085.60512, "trades": 11, "taker_buy_volume": 17.1, "taker_buy_quote": 5.02227}, {"ts": 1769811360000, "open": 0.2931, "high": 0.2932, "low": 0.2929, "close": 0.2929, "volume": 2846.2, "quote_volume": 834.00939, "trades": 6, "taker_buy_volume": 385.0, "taker_buy_quote": 112.882}, {"ts": 1769811420000, "open": 0.2933, "high": 0.2933, "low": 0.2928, "close": 0.293, "volume": 3424.7, "quote_volume": 1003.26482, "trades": 6, "taker_buy_volume": 869.8, "taker_buy_quote": 254.7651}, {"ts": 1769811480000, "open": 0.2931, "high": 0.2932, "low": 0.2931, "close": 0.2932, "volume": 868.9, "quote_volume": 254.71648, "trades": 2, "taker_buy_volume": 868.9, "taker_buy_quote": 254.71648}, {"ts": 1769811540000, "open": 0.2934, "high": 0.2934, "low": 0.2934, "close": 0.2934, "volume": 105.7, "quote_volume": 31.01238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811600000, "open": 0.294, "high": 0.294, "low": 0.2938, "close": 0.2938, "volume": 1542.8, "quote_volume": 453.39508, "trades": 6, "taker_buy_volume": 377.2, "taker_buy_quote": 110.8968}, {"ts": 1769811660000, "open": 0.2932, "high": 0.2932, "low": 0.2932, "close": 0.2932, "volume": 34.0, "quote_volume": 9.9688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811720000, "open": 0.2928, "high": 0.2928, "low": 0.2923, "close": 0.2923, "volume": 158.9, "quote_volume": 46.50574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811780000, "open": 0.2929, "high": 0.2929, "low": 0.2929, "close": 0.2929, "volume": 266.7, "quote_volume": 78.11643, "trades": 1, "taker_buy_volume": 266.7, "taker_buy_quote": 78.11643}, {"ts": 1769811840000, "open": 0.2924, "high": 0.2924, "low": 0.2924, "close": 0.2924, "volume": 20.6, "quote_volume": 6.02344, "trades": 1, "taker_buy_volume": 20.6, "taker_buy_quote": 6.02344}, {"ts": 1769811900000, "open": 0.2919, "high": 0.292, "low": 0.2915, "close": 0.292, "volume": 8062.4, "quote_volume": 2351.59631, "trades": 14, "taker_buy_volume": 5249.9, "taker_buy_quote": 1531.57458}, {"ts": 1769811960000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812080000, "open": 0.2926, "high": 0.2926, "low": 0.2922, "close": 0.2923, "volume": 3126.3, "quote_volume": 914.51708, "trades": 4, "taker_buy_volume": 666.5, "taker_buy_quote": 194.7796}, {"ts": 1769812140000, "open": 0.2918, "high": 0.292, "low": 0.2915, "close": 0.2915, "volume": 3976.1, "quote_volume": 1159.84617, "trades": 8, "taker_buy_volume": 479.1, "taker_buy_quote": 139.86322}, {"ts": 1769812200000, "open": 0.2922, "high": 0.2934, "low": 0.2922, "close": 0.2934, "volume": 3696.6, "quote_volume": 1082.93282, "trades": 7, "taker_buy_volume": 1036.2, "taker_buy_quote": 302.84058}, {"ts": 1769812260000, "open": 0.2935, "high": 0.2935, "low": 0.2933, "close": 0.2933, "volume": 1817.6, "quote_volume": 533.25366, "trades": 4, "taker_buy_volume": 480.2, "taker_buy_quote": 140.84266}, {"ts": 1769812320000, "open": 0.2922, "high": 0.2922, "low": 0.2922, "close": 0.2922, "volume": 457.7, "quote_volume": 133.73994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812380000, "open": 0.2922, "high": 0.2922, "low": 0.2922, "close": 0.2922, "volume": 34.2, "quote_volume": 9.99324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812440000, "open": 0.2922, "high": 0.2922, "low": 0.2917, "close": 0.2917, "volume": 1994.7, "quote_volume": 582.00099, "trades": 8, "taker_buy_volume": 940.6, "taker_buy_quote": 274.52002}, {"ts": 1769812500000, "open": 0.2922, "high": 0.2924, "low": 0.2922, "close": 0.2924, "volume": 729.6, "quote_volume": 213.24438, "trades": 2, "taker_buy_volume": 729.6, "taker_buy_quote": 213.24438}, {"ts": 1769812560000, "open": 0.2927, "high": 0.2927, "low": 0.2915, "close": 0.2915, "volume": 2689.1, "quote_volume": 785.16098, "trades": 18, "taker_buy_volume": 1445.9, "taker_buy_quote": 422.18999}, {"ts": 1769812620000, "open": 0.2915, "high": 0.2917, "low": 0.2898, "close": 0.2902, "volume": 22937.3, "quote_volume": 6668.03104, "trades": 30, "taker_buy_volume": 2402.7, "taker_buy_quote": 698.45937}, {"ts": 1769812680000, "open": 0.2905, "high": 0.2914, "low": 0.2904, "close": 0.2914, "volume": 11875.0, "quote_volume": 3454.27166, "trades": 25, "taker_buy_volume": 11391.3, "taker_buy_quote": 3313.7593}, {"ts": 1769812740000, "open": 0.2912, "high": 0.2917, "low": 0.291, "close": 0.2916, "volume": 4991.1, "quote_volume": 1454.17331, "trades": 14, "taker_buy_volume": 3970.2, "taker_buy_quote": 1156.78307}, {"ts": 1769812800000, "open": 0.2923, "high": 0.2925, "low": 0.2923, "close": 0.2925, "volume": 1027.4, "quote_volume": 300.4228, "trades": 4, "taker_buy_volume": 1027.4, "taker_buy_quote": 300.4228}, {"ts": 1769812860000, "open": 0.2927, "high": 0.2927, "low": 0.2927, "close": 0.2927, "volume": 835.2, "quote_volume": 244.46304, "trades": 3, "taker_buy_volume": 835.2, "taker_buy_quote": 244.46304}, {"ts": 1769812920000, "open": 0.2928, "high": 0.293, "low": 0.2928, "close": 0.293, "volume": 295.9, "quote_volume": 86.67772, "trades": 3, "taker_buy_volume": 295.9, "taker_buy_quote": 86.67772}, {"ts": 1769812980000, "open": 0.293, "high": 0.293, "low": 0.2927, "close": 0.2927, "volume": 839.2, "quote_volume": 245.69451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813040000, "open": 0.2924, "high": 0.2927, "low": 0.292, "close": 0.292, "volume": 1059.6, "quote_volume": 309.53155, "trades": 10, "taker_buy_volume": 104.1, "taker_buy_quote": 30.47007}, {"ts": 1769813100000, "open": 0.2915, "high": 0.2915, "low": 0.2912, "close": 0.2915, "volume": 2667.6, "quote_volume": 777.24414, "trades": 15, "taker_buy_volume": 2024.7, "taker_buy_quote": 589.94399}, {"ts": 1769813160000, "open": 0.291, "high": 0.291, "low": 0.2909, "close": 0.2909, "volume": 35.1, "quote_volume": 10.21258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813220000, "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 34.2, "quote_volume": 9.97614, "trades": 1, "taker_buy_volume": 34.2, "taker_buy_quote": 9.97614}, {"ts": 1769813280000, "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813340000, "open": 0.2923, "high": 0.2923, "low": 0.2923, "close": 0.2923, "volume": 19.9, "quote_volume": 5.81677, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 5.81677}, {"ts": 1769813400000, "open": 0.2928, "high": 0.2928, "low": 0.2928, "close": 0.2928, "volume": 51.8, "quote_volume": 15.16704, "trades": 1, "taker_buy_volume": 51.8, "taker_buy_quote": 15.16704}, {"ts": 1769813460000, "open": 0.2928, "high": 0.2929, "low": 0.2928, "close": 0.2929, "volume": 2477.6, "quote_volume": 725.68373, "trades": 3, "taker_buy_volume": 53.1, "taker_buy_quote": 15.54768}, {"ts": 1769813520000, "open": 0.2929, "high": 0.2929, "low": 0.2926, "close": 0.2927, "volume": 1266.1, "quote_volume": 370.81155, "trades": 3, "taker_buy_volume": 127.9, "taker_buy_quote": 37.43277}, {"ts": 1769813580000, "open": 0.2927, "high": 0.2927, "low": 0.2927, "close": 0.2927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813640000, "open": 0.2927, "high": 0.2927, "low": 0.2927, "close": 0.2927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813700000, "open": 0.2927, "high": 0.2927, "low": 0.2927, "close": 0.2927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813760000, "open": 0.2927, "high": 0.2927, "low": 0.2927, "close": 0.2927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813820000, "open": 0.2927, "high": 0.2927, "low": 0.2927, "close": 0.2927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813880000, "open": 0.2927, "high": 0.2927, "low": 0.2927, "close": 0.2927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813940000, "open": 0.2925, "high": 0.2926, "low": 0.2925, "close": 0.2926, "volume": 1267.6, "quote_volume": 370.86498, "trades": 4, "taker_buy_volume": 877.3, "taker_buy_quote": 256.6632}, {"ts": 1769814000000, "open": 0.2926, "high": 0.2926, "low": 0.2926, "close": 0.2926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814060000, "open": 0.2928, "high": 0.2928, "low": 0.2926, "close": 0.2926, "volume": 2079.8, "quote_volume": 608.91898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814120000, "open": 0.2925, "high": 0.2925, "low": 0.2925, "close": 0.2925, "volume": 213.9, "quote_volume": 62.56575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814180000, "open": 0.2925, "high": 0.293, "low": 0.2923, "close": 0.2923, "volume": 2375.6, "quote_volume": 695.5429, "trades": 10, "taker_buy_volume": 2310.3, "taker_buy_quote": 676.45571}, {"ts": 1769814240000, "open": 0.2926, "high": 0.2927, "low": 0.2926, "close": 0.2927, "volume": 1527.6, "quote_volume": 447.12199, "trades": 4, "taker_buy_volume": 1527.6, "taker_buy_quote": 447.12199}, {"ts": 1769814300000, "open": 0.2936, "high": 0.2939, "low": 0.2935, "close": 0.2935, "volume": 694.5, "quote_volume": 203.83814, "trades": 4, "taker_buy_volume": 20.9, "taker_buy_quote": 6.13654}, {"ts": 1769814360000, "open": 0.2935, "high": 0.2935, "low": 0.2935, "close": 0.2935, "volume": 51.1, "quote_volume": 14.99785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814420000, "open": 0.2939, "high": 0.2943, "low": 0.2939, "close": 0.294, "volume": 2012.8, "quote_volume": 591.9255, "trades": 7, "taker_buy_volume": 670.3, "taker_buy_quote": 197.2305}, {"ts": 1769814480000, "open": 0.2937, "high": 0.2937, "low": 0.2937, "close": 0.2937, "volume": 24.3, "quote_volume": 7.13691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814540000, "open": 0.2937, "high": 0.2937, "low": 0.2933, "close": 0.2933, "volume": 2114.7, "quote_volume": 620.25779, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814600000, "open": 0.2928, "high": 0.293, "low": 0.2923, "close": 0.2929, "volume": 3117.7, "quote_volume": 911.62299, "trades": 11, "taker_buy_volume": 117.7, "taker_buy_quote": 34.4796}, {"ts": 1769814660000, "open": 0.2926, "high": 0.2926, "low": 0.2926, "close": 0.2926, "volume": 3341.8, "quote_volume": 977.81068, "trades": 2, "taker_buy_volume": 2936.8, "taker_buy_quote": 859.30768}, {"ts": 1769814720000, "open": 0.2925, "high": 0.2925, "low": 0.2925, "close": 0.2925, "volume": 52.6, "quote_volume": 15.3855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814780000, "open": 0.2925, "high": 0.2925, "low": 0.2925, "close": 0.2925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814840000, "open": 0.2922, "high": 0.2923, "low": 0.2922, "close": 0.2923, "volume": 713.6, "quote_volume": 208.55442, "trades": 2, "taker_buy_volume": 713.6, "taker_buy_quote": 208.55442}, {"ts": 1769814900000, "open": 0.2922, "high": 0.2922, "low": 0.292, "close": 0.292, "volume": 816.4, "quote_volume": 238.4808, "trades": 3, "taker_buy_volume": 761.4, "taker_buy_quote": 222.4098}, {"ts": 1769814960000, "open": 0.2922, "high": 0.2924, "low": 0.2922, "close": 0.2924, "volume": 1566.5, "quote_volume": 457.90621, "trades": 5, "taker_buy_volume": 1397.6, "taker_buy_quote": 408.53674}, {"ts": 1769815020000, "open": 0.2924, "high": 0.2924, "low": 0.2924, "close": 0.2924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815080000, "open": 0.2924, "high": 0.2924, "low": 0.2924, "close": 0.2924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815140000, "open": 0.2924, "high": 0.2924, "low": 0.2924, "close": 0.2924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815200000, "open": 0.2924, "high": 0.2924, "low": 0.2922, "close": 0.2922, "volume": 880.1, "quote_volume": 257.32716, "trades": 3, "taker_buy_volume": 809.7, "taker_buy_quote": 236.75628}, {"ts": 1769815260000, "open": 0.2922, "high": 0.2922, "low": 0.2922, "close": 0.2922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815320000, "open": 0.2923, "high": 0.2923, "low": 0.2921, "close": 0.2921, "volume": 939.1, "quote_volume": 274.43261, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815380000, "open": 0.2917, "high": 0.2918, "low": 0.2917, "close": 0.2918, "volume": 2603.1, "quote_volume": 759.56606, "trades": 3, "taker_buy_volume": 2603.1, "taker_buy_quote": 759.56606}, {"ts": 1769815440000, "open": 0.2918, "high": 0.2918, "low": 0.2918, "close": 0.2918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815500000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 34.3, "quote_volume": 10.01903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815560000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815620000, "open": 0.2915, "high": 0.2915, "low": 0.291, "close": 0.291, "volume": 3481.2, "quote_volume": 1013.71268, "trades": 16, "taker_buy_volume": 2141.4, "taker_buy_quote": 623.49493}, {"ts": 1769815680000, "open": 0.291, "high": 0.291, "low": 0.2908, "close": 0.2908, "volume": 2768.1, "quote_volume": 805.03106, "trades": 15, "taker_buy_volume": 2363.1, "taker_buy_quote": 687.25706}, {"ts": 1769815740000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815800000, "open": 0.2906, "high": 0.2916, "low": 0.2904, "close": 0.2916, "volume": 3885.3, "quote_volume": 1130.32938, "trades": 17, "taker_buy_volume": 2413.2, "taker_buy_quote": 702.21336}, {"ts": 1769815860000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815920000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 137.4, "quote_volume": 40.02462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815980000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816040000, "open": 0.2918, "high": 0.2918, "low": 0.2918, "close": 0.2918, "volume": 198.0, "quote_volume": 57.7764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816100000, "open": 0.2918, "high": 0.2918, "low": 0.2918, "close": 0.2918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816160000, "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 405.0, "quote_volume": 118.1385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816220000, "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816280000, "open": 0.2916, "high": 0.2919, "low": 0.2913, "close": 0.2918, "volume": 4267.9, "quote_volume": 1244.42911, "trades": 17, "taker_buy_volume": 2440.9, "taker_buy_quote": 711.68923}, {"ts": 1769816340000, "open": 0.2918, "high": 0.2918, "low": 0.2918, "close": 0.2918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816400000, "open": 0.2918, "high": 0.2918, "low": 0.2918, "close": 0.2918, "volume": 69.0, "quote_volume": 20.1342, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 20.1342}, {"ts": 1769816460000, "open": 0.2918, "high": 0.2918, "low": 0.2918, "close": 0.2918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816520000, "open": 0.2918, "high": 0.2918, "low": 0.2918, "close": 0.2918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816580000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 157.1, "quote_volume": 45.79465, "trades": 1, "taker_buy_volume": 157.1, "taker_buy_quote": 45.79465}, {"ts": 1769816640000, "open": 0.2918, "high": 0.2919, "low": 0.2918, "close": 0.2919, "volume": 2764.9, "quote_volume": 806.8843, "trades": 3, "taker_buy_volume": 2359.9, "taker_buy_quote": 688.6648}, {"ts": 1769816700000, "open": 0.2918, "high": 0.2919, "low": 0.2916, "close": 0.2919, "volume": 6544.1, "quote_volume": 1908.60383, "trades": 12, "taker_buy_volume": 4072.9, "taker_buy_quote": 1187.73803}, {"ts": 1769816760000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816820000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816880000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816940000, "open": 0.2919, "high": 0.2919, "low": 0.2919, "close": 0.2919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817000000, "open": 0.2922, "high": 0.2922, "low": 0.292, "close": 0.292, "volume": 1383.4, "quote_volume": 404.09284, "trades": 4, "taker_buy_volume": 810.0, "taker_buy_quote": 236.601}, {"ts": 1769817060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817120000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 50.8, "quote_volume": 14.8082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817180000, "open": 0.2915, "high": 0.2915, "low": 0.2913, "close": 0.2914, "volume": 6101.2, "quote_volume": 1778.38347, "trades": 10, "taker_buy_volume": 747.7, "taker_buy_quote": 217.87978}, {"ts": 1769817240000, "open": 0.2912, "high": 0.2912, "low": 0.2911, "close": 0.2911, "volume": 597.0, "quote_volume": 173.8272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817300000, "open": 0.2917, "high": 0.2917, "low": 0.2916, "close": 0.2916, "volume": 631.8, "quote_volume": 184.27338, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 118.1385}, {"ts": 1769817360000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817420000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817480000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817540000, "open": 0.2912, "high": 0.2916, "low": 0.291, "close": 0.2916, "volume": 8235.8, "quote_volume": 2400.77273, "trades": 11, "taker_buy_volume": 7914.3, "taker_buy_quote": 2307.19493}, {"ts": 1769817600000, "open": 0.2916, "high": 0.2916, "low": 0.2912, "close": 0.2913, "volume": 1085.9, "quote_volume": 316.35012, "trades": 4, "taker_buy_volume": 589.4, "taker_buy_quote": 171.65172}, {"ts": 1769817660000, "open": 0.2911, "high": 0.2914, "low": 0.291, "close": 0.291, "volume": 5534.4, "quote_volume": 1611.71111, "trades": 18, "taker_buy_volume": 4607.0, "taker_buy_quote": 1341.79321}, {"ts": 1769817720000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817780000, "open": 0.2913, "high": 0.2913, "low": 0.2908, "close": 0.291, "volume": 5173.4, "quote_volume": 1505.82084, "trades": 15, "taker_buy_volume": 1663.6, "taker_buy_quote": 483.9702}, {"ts": 1769817840000, "open": 0.2907, "high": 0.2907, "low": 0.2905, "close": 0.2905, "volume": 1376.3, "quote_volume": 399.98638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817900000, "open": 0.2908, "high": 0.2908, "low": 0.2893, "close": 0.2899, "volume": 22813.8, "quote_volume": 6612.17553, "trades": 73, "taker_buy_volume": 10900.4, "taker_buy_quote": 3158.47454}, {"ts": 1769817960000, "open": 0.2898, "high": 0.29, "low": 0.2891, "close": 0.2895, "volume": 16044.6, "quote_volume": 4644.88558, "trades": 40, "taker_buy_volume": 8060.0, "taker_buy_quote": 2334.62291}, {"ts": 1769818020000, "open": 0.2892, "high": 0.2896, "low": 0.2891, "close": 0.2895, "volume": 12561.5, "quote_volume": 3634.71878, "trades": 39, "taker_buy_volume": 10098.9, "taker_buy_quote": 2922.53349}, {"ts": 1769818080000, "open": 0.289, "high": 0.2901, "low": 0.2889, "close": 0.2899, "volume": 14363.3, "quote_volume": 4157.77101, "trades": 47, "taker_buy_volume": 10111.9, "taker_buy_quote": 2927.50941}, {"ts": 1769818140000, "open": 0.2903, "high": 0.2906, "low": 0.29, "close": 0.2901, "volume": 12591.2, "quote_volume": 3654.65035, "trades": 31, "taker_buy_volume": 9450.6, "taker_buy_quote": 2743.06916}, {"ts": 1769818200000, "open": 0.2902, "high": 0.2908, "low": 0.2902, "close": 0.2908, "volume": 4350.2, "quote_volume": 1263.77848, "trades": 14, "taker_buy_volume": 4141.4, "taker_buy_quote": 1203.14296}, {"ts": 1769818260000, "open": 0.291, "high": 0.2915, "low": 0.2907, "close": 0.2909, "volume": 11652.6, "quote_volume": 3393.11451, "trades": 30, "taker_buy_volume": 8829.4, "taker_buy_quote": 2571.40506}, {"ts": 1769818320000, "open": 0.291, "high": 0.2911, "low": 0.2908, "close": 0.2911, "volume": 4207.9, "quote_volume": 1224.44018, "trades": 13, "taker_buy_volume": 2655.2, "taker_buy_quote": 772.75198}, {"ts": 1769818380000, "open": 0.2909, "high": 0.2915, "low": 0.2906, "close": 0.2915, "volume": 8629.2, "quote_volume": 2511.63932, "trades": 24, "taker_buy_volume": 5565.6, "taker_buy_quote": 1620.53291}, {"ts": 1769818440000, "open": 0.2915, "high": 0.2915, "low": 0.2915, "close": 0.2915, "volume": 217.1, "quote_volume": 63.28465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818500000, "open": 0.2913, "high": 0.2916, "low": 0.2912, "close": 0.2915, "volume": 2464.4, "quote_volume": 718.19156, "trades": 8, "taker_buy_volume": 1473.9, "taker_buy_quote": 429.52376}, {"ts": 1769818560000, "open": 0.2918, "high": 0.2918, "low": 0.2918, "close": 0.2918, "volume": 693.9, "quote_volume": 202.48002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818620000, "open": 0.2918, "high": 0.2918, "low": 0.2918, "close": 0.2918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818680000, "open": 0.2923, "high": 0.2927, "low": 0.2923, "close": 0.2927, "volume": 424.9, "quote_volume": 124.36027, "trades": 2, "taker_buy_volume": 19.9, "taker_buy_quote": 5.81677}, {"ts": 1769818740000, "open": 0.2928, "high": 0.293, "low": 0.2928, "close": 0.293, "volume": 3287.3, "quote_volume": 962.52644, "trades": 4, "taker_buy_volume": 2129.9, "taker_buy_quote": 623.63972}, {"ts": 1769818800000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 5441.2, "quote_volume": 1592.89619, "trades": 14, "taker_buy_volume": 102.3, "taker_buy_quote": 29.8716}, {"ts": 1769818860000, "open": 0.2921, "high": 0.2921, "low": 0.2921, "close": 0.2921, "volume": 251.3, "quote_volume": 73.40473, "trades": 1, "taker_buy_volume": 251.3, "taker_buy_quote": 73.40473}, {"ts": 1769818920000, "open": 0.2922, "high": 0.2925, "low": 0.2922, "close": 0.2925, "volume": 3212.6, "quote_volume": 939.04912, "trades": 4, "taker_buy_volume": 3212.6, "taker_buy_quote": 939.04912}, {"ts": 1769818980000, "open": 0.2932, "high": 0.2934, "low": 0.293, "close": 0.2934, "volume": 1352.4, "quote_volume": 396.48556, "trades": 7, "taker_buy_volume": 877.1, "taker_buy_quote": 257.17898}, {"ts": 1769819040000, "open": 0.2934, "high": 0.2938, "low": 0.2933, "close": 0.2938, "volume": 4908.3, "quote_volume": 1440.59826, "trades": 14, "taker_buy_volume": 3733.3, "taker_buy_quote": 1095.48919}, {"ts": 1769819100000, "open": 0.2938, "high": 0.2959, "low": 0.2938, "close": 0.2953, "volume": 47768.1, "quote_volume": 14098.20315, "trades": 144, "taker_buy_volume": 20859.2, "taker_buy_quote": 6156.55005}, {"ts": 1769819160000, "open": 0.2951, "high": 0.2959, "low": 0.2946, "close": 0.2953, "volume": 9986.4, "quote_volume": 2950.77582, "trades": 38, "taker_buy_volume": 1064.2, "taker_buy_quote": 314.6192}, {"ts": 1769819220000, "open": 0.2953, "high": 0.2963, "low": 0.295, "close": 0.2953, "volume": 10999.0, "quote_volume": 3252.98589, "trades": 27, "taker_buy_volume": 2785.6, "taker_buy_quote": 823.96141}, {"ts": 1769819280000, "open": 0.2951, "high": 0.2952, "low": 0.2936, "close": 0.2943, "volume": 12050.5, "quote_volume": 3546.46014, "trades": 34, "taker_buy_volume": 7269.8, "taker_buy_quote": 2139.0176}, {"ts": 1769819340000, "open": 0.294, "high": 0.294, "low": 0.2933, "close": 0.2937, "volume": 4023.2, "quote_volume": 1181.69834, "trades": 12, "taker_buy_volume": 2795.2, "taker_buy_quote": 820.89135}, {"ts": 1769819400000, "open": 0.2937, "high": 0.2943, "low": 0.2937, "close": 0.294, "volume": 13079.4, "quote_volume": 3846.26263, "trades": 27, "taker_buy_volume": 12261.7, "taker_buy_quote": 3605.87593}, {"ts": 1769819460000, "open": 0.2947, "high": 0.2947, "low": 0.2942, "close": 0.2942, "volume": 505.0, "quote_volume": 148.7735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819520000, "open": 0.2946, "high": 0.2953, "low": 0.2945, "close": 0.2952, "volume": 5122.8, "quote_volume": 1510.27637, "trades": 19, "taker_buy_volume": 4385.2, "taker_buy_quote": 1292.62133}, {"ts": 1769819580000, "open": 0.2952, "high": 0.2956, "low": 0.2952, "close": 0.2953, "volume": 1447.6, "quote_volume": 427.57766, "trades": 7, "taker_buy_volume": 784.0, "taker_buy_quote": 231.66357}, {"ts": 1769819640000, "open": 0.2953, "high": 0.2955, "low": 0.2953, "close": 0.2954, "volume": 1346.3, "quote_volume": 397.69702, "trades": 5, "taker_buy_volume": 405.0, "taker_buy_quote": 119.5965}, {"ts": 1769819700000, "open": 0.2951, "high": 0.2951, "low": 0.2949, "close": 0.2949, "volume": 38.8, "quote_volume": 11.44568, "trades": 2, "taker_buy_volume": 17.8, "taker_buy_quote": 5.25278}, {"ts": 1769819760000, "open": 0.2949, "high": 0.2949, "low": 0.2949, "close": 0.2949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819820000, "open": 0.2942, "high": 0.2942, "low": 0.2942, "close": 0.2942, "volume": 469.4, "quote_volume": 138.09748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819880000, "open": 0.2943, "high": 0.2943, "low": 0.2943, "close": 0.2943, "volume": 39.0, "quote_volume": 11.4777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819940000, "open": 0.294, "high": 0.294, "low": 0.2937, "close": 0.294, "volume": 710.5, "quote_volume": 208.85337, "trades": 5, "taker_buy_volume": 493.5, "taker_buy_quote": 145.089}, {"ts": 1769820000000, "open": 0.294, "high": 0.294, "low": 0.2939, "close": 0.294, "volume": 685.6, "quote_volume": 201.5259, "trades": 3, "taker_buy_volume": 585.6, "taker_buy_quote": 172.1259}, {"ts": 1769820060000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820120000, "open": 0.2941, "high": 0.2949, "low": 0.2941, "close": 0.2949, "volume": 14196.5, "quote_volume": 4181.25141, "trades": 25, "taker_buy_volume": 13581.7, "taker_buy_quote": 3999.97995}, {"ts": 1769820180000, "open": 0.2948, "high": 0.296, "low": 0.2948, "close": 0.2952, "volume": 30082.8, "quote_volume": 8886.82713, "trades": 76, "taker_buy_volume": 21742.0, "taker_buy_quote": 6423.04053}, {"ts": 1769820240000, "open": 0.295, "high": 0.2953, "low": 0.295, "close": 0.2953, "volume": 423.8, "quote_volume": 125.11085, "trades": 2, "taker_buy_volume": 423.8, "taker_buy_quote": 125.11085}, {"ts": 1769820300000, "open": 0.2958, "high": 0.296, "low": 0.2956, "close": 0.2958, "volume": 4372.0, "quote_volume": 1293.41243, "trades": 16, "taker_buy_volume": 1079.7, "taker_buy_quote": 319.43076}, {"ts": 1769820360000, "open": 0.2958, "high": 0.2959, "low": 0.2956, "close": 0.2956, "volume": 2825.8, "quote_volume": 835.71925, "trades": 10, "taker_buy_volume": 1186.8, "taker_buy_quote": 351.11231}, {"ts": 1769820420000, "open": 0.2953, "high": 0.2958, "low": 0.2953, "close": 0.2956, "volume": 1056.1, "quote_volume": 312.19504, "trades": 4, "taker_buy_volume": 298.5, "taker_buy_quote": 88.2963}, {"ts": 1769820480000, "open": 0.2957, "high": 0.2958, "low": 0.2954, "close": 0.2954, "volume": 1628.7, "quote_volume": 481.41519, "trades": 7, "taker_buy_volume": 664.8, "taker_buy_quote": 196.60023}, {"ts": 1769820540000, "open": 0.2958, "high": 0.2958, "low": 0.2954, "close": 0.2954, "volume": 2079.9, "quote_volume": 614.84752, "trades": 7, "taker_buy_volume": 330.1, "taker_buy_quote": 97.56562}, {"ts": 1769820600000, "open": 0.2953, "high": 0.2953, "low": 0.2952, "close": 0.2952, "volume": 384.7, "quote_volume": 113.58355, "trades": 2, "taker_buy_volume": 384.7, "taker_buy_quote": 113.58355}, {"ts": 1769820660000, "open": 0.2953, "high": 0.2957, "low": 0.2952, "close": 0.2955, "volume": 3139.9, "quote_volume": 927.56196, "trades": 14, "taker_buy_volume": 1567.4, "taker_buy_quote": 463.12869}, {"ts": 1769820720000, "open": 0.2956, "high": 0.2956, "low": 0.2948, "close": 0.2948, "volume": 1552.8, "quote_volume": 458.14566, "trades": 3, "taker_buy_volume": 340.1, "taker_buy_quote": 100.39916}, {"ts": 1769820780000, "open": 0.2951, "high": 0.2953, "low": 0.295, "close": 0.295, "volume": 557.8, "quote_volume": 164.63381, "trades": 5, "taker_buy_volume": 538.5, "taker_buy_quote": 158.94031}, {"ts": 1769820840000, "open": 0.2951, "high": 0.2951, "low": 0.295, "close": 0.295, "volume": 321.6, "quote_volume": 94.89186, "trades": 3, "taker_buy_volume": 321.6, "taker_buy_quote": 94.89186}, {"ts": 1769820900000, "open": 0.2954, "high": 0.2954, "low": 0.2949, "close": 0.2949, "volume": 697.6, "quote_volume": 205.8433, "trades": 5, "taker_buy_volume": 332.0, "taker_buy_quote": 97.9913}, {"ts": 1769820960000, "open": 0.2951, "high": 0.2953, "low": 0.295, "close": 0.295, "volume": 698.1, "quote_volume": 206.00259, "trades": 3, "taker_buy_volume": 293.1, "taker_buy_quote": 86.52759}, {"ts": 1769821020000, "open": 0.2944, "high": 0.2944, "low": 0.294, "close": 0.2941, "volume": 2739.9, "quote_volume": 805.70394, "trades": 10, "taker_buy_volume": 1825.0, "taker_buy_quote": 536.68284}, {"ts": 1769821080000, "open": 0.2943, "high": 0.2943, "low": 0.2939, "close": 0.2939, "volume": 1022.7, "quote_volume": 300.6919, "trades": 4, "taker_buy_volume": 617.7, "taker_buy_quote": 181.6624}, {"ts": 1769821140000, "open": 0.2939, "high": 0.2939, "low": 0.2939, "close": 0.2939, "volume": 2110.8, "quote_volume": 620.36412, "trades": 9, "taker_buy_volume": 2110.8, "taker_buy_quote": 620.36412}, {"ts": 1769821200000, "open": 0.2942, "high": 0.2942, "low": 0.2937, "close": 0.2941, "volume": 1014.4, "quote_volume": 298.15185, "trades": 6, "taker_buy_volume": 517.1, "taker_buy_quote": 152.03704}, {"ts": 1769821260000, "open": 0.2941, "high": 0.2949, "low": 0.2941, "close": 0.2947, "volume": 1459.2, "quote_volume": 429.99102, "trades": 5, "taker_buy_volume": 308.4, "taker_buy_quote": 90.85026}, {"ts": 1769821320000, "open": 0.2946, "high": 0.2947, "low": 0.2942, "close": 0.2942, "volume": 375.9, "quote_volume": 110.7245, "trades": 4, "taker_buy_volume": 273.5, "taker_buy_quote": 80.59842}, {"ts": 1769821380000, "open": 0.2938, "high": 0.2942, "low": 0.2938, "close": 0.2938, "volume": 1352.7, "quote_volume": 397.56224, "trades": 7, "taker_buy_volume": 786.2, "taker_buy_quote": 231.12454}, {"ts": 1769821440000, "open": 0.2941, "high": 0.2941, "low": 0.2939, "close": 0.2941, "volume": 290.4, "quote_volume": 85.39914, "trades": 3, "taker_buy_volume": 252.9, "taker_buy_quote": 74.37789}, {"ts": 1769821500000, "open": 0.2942, "high": 0.2949, "low": 0.2942, "close": 0.2949, "volume": 9615.6, "quote_volume": 2831.01959, "trades": 17, "taker_buy_volume": 6051.4, "taker_buy_quote": 1781.47143}, {"ts": 1769821560000, "open": 0.295, "high": 0.2952, "low": 0.295, "close": 0.2952, "volume": 249.3, "quote_volume": 73.57926, "trades": 2, "taker_buy_volume": 249.3, "taker_buy_quote": 73.57926}, {"ts": 1769821620000, "open": 0.2952, "high": 0.2955, "low": 0.295, "close": 0.295, "volume": 2743.6, "quote_volume": 810.15034, "trades": 11, "taker_buy_volume": 2226.5, "taker_buy_quote": 657.52484}, {"ts": 1769821680000, "open": 0.2954, "high": 0.2956, "low": 0.2949, "close": 0.2949, "volume": 5902.1, "quote_volume": 1742.54821, "trades": 15, "taker_buy_volume": 345.1, "taker_buy_quote": 101.86329}, {"ts": 1769821740000, "open": 0.295, "high": 0.2951, "low": 0.295, "close": 0.2951, "volume": 417.1, "quote_volume": 123.05211, "trades": 3, "taker_buy_volume": 417.1, "taker_buy_quote": 123.05211}, {"ts": 1769821800000, "open": 0.2947, "high": 0.2949, "low": 0.2945, "close": 0.2945, "volume": 2102.3, "quote_volume": 619.49433, "trades": 11, "taker_buy_volume": 752.9, "taker_buy_quote": 221.89604}, {"ts": 1769821860000, "open": 0.2945, "high": 0.2949, "low": 0.2945, "close": 0.2949, "volume": 522.0, "quote_volume": 153.84024, "trades": 5, "taker_buy_volume": 522.0, "taker_buy_quote": 153.84024}, {"ts": 1769821920000, "open": 0.2954, "high": 0.2954, "low": 0.2954, "close": 0.2954, "volume": 217.2, "quote_volume": 64.16088, "trades": 2, "taker_buy_volume": 217.2, "taker_buy_quote": 64.16088}, {"ts": 1769821980000, "open": 0.2955, "high": 0.2957, "low": 0.2954, "close": 0.2957, "volume": 4855.5, "quote_volume": 1435.12934, "trades": 16, "taker_buy_volume": 4121.2, "taker_buy_quote": 1218.18419}, {"ts": 1769822040000, "open": 0.2957, "high": 0.2957, "low": 0.2956, "close": 0.2957, "volume": 1449.7, "quote_volume": 428.55804, "trades": 7, "taker_buy_volume": 672.2, "taker_buy_quote": 198.72904}, {"ts": 1769822100000, "open": 0.2958, "high": 0.2958, "low": 0.2958, "close": 0.2958, "volume": 207.0, "quote_volume": 61.2306, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 61.2306}, {"ts": 1769822160000, "open": 0.2959, "high": 0.2959, "low": 0.2959, "close": 0.2959, "volume": 491.1, "quote_volume": 145.31649, "trades": 4, "taker_buy_volume": 491.1, "taker_buy_quote": 145.31649}, {"ts": 1769822220000, "open": 0.2958, "high": 0.2958, "low": 0.2957, "close": 0.2957, "volume": 193.6, "quote_volume": 57.26134, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 57.26134}, {"ts": 1769822280000, "open": 0.2948, "high": 0.2948, "low": 0.2948, "close": 0.2948, "volume": 405.0, "quote_volume": 119.394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822340000, "open": 0.294, "high": 0.294, "low": 0.2938, "close": 0.2939, "volume": 1882.3, "quote_volume": 553.23635, "trades": 7, "taker_buy_volume": 832.4, "taker_buy_quote": 244.70075}, {"ts": 1769822400000, "open": 0.2936, "high": 0.2936, "low": 0.2933, "close": 0.2934, "volume": 9237.2, "quote_volume": 2710.33138, "trades": 25, "taker_buy_volume": 6214.3, "taker_buy_quote": 1823.29679}, {"ts": 1769822460000, "open": 0.2931, "high": 0.2935, "low": 0.2931, "close": 0.2935, "volume": 1027.6, "quote_volume": 301.39118, "trades": 5, "taker_buy_volume": 1027.6, "taker_buy_quote": 301.39118}, {"ts": 1769822520000, "open": 0.2936, "high": 0.2937, "low": 0.2935, "close": 0.2935, "volume": 169.8, "quote_volume": 49.85265, "trades": 3, "taker_buy_volume": 169.8, "taker_buy_quote": 49.85265}, {"ts": 1769822580000, "open": 0.2933, "high": 0.2937, "low": 0.293, "close": 0.2931, "volume": 5092.9, "quote_volume": 1494.20853, "trades": 13, "taker_buy_volume": 4367.5, "taker_buy_quote": 1281.38283}, {"ts": 1769822640000, "open": 0.2933, "high": 0.2933, "low": 0.2928, "close": 0.2928, "volume": 2716.0, "quote_volume": 795.83941, "trades": 8, "taker_buy_volume": 1801.1, "taker_buy_quote": 527.83519}, {"ts": 1769822700000, "open": 0.2928, "high": 0.2931, "low": 0.2928, "close": 0.2931, "volume": 1616.5, "quote_volume": 473.68412, "trades": 5, "taker_buy_volume": 1616.5, "taker_buy_quote": 473.68412}, {"ts": 1769822760000, "open": 0.2936, "high": 0.2948, "low": 0.2936, "close": 0.2937, "volume": 18500.5, "quote_volume": 5443.34472, "trades": 49, "taker_buy_volume": 10969.2, "taker_buy_quote": 3229.83636}, {"ts": 1769822820000, "open": 0.2935, "high": 0.2941, "low": 0.2935, "close": 0.2941, "volume": 1668.9, "quote_volume": 490.29387, "trades": 10, "taker_buy_volume": 1515.8, "taker_buy_quote": 445.35902}, {"ts": 1769822880000, "open": 0.2946, "high": 0.295, "low": 0.2939, "close": 0.2939, "volume": 13794.2, "quote_volume": 4063.71778, "trades": 33, "taker_buy_volume": 7780.4, "taker_buy_quote": 2293.79665}, {"ts": 1769822940000, "open": 0.2938, "high": 0.2938, "low": 0.2933, "close": 0.2933, "volume": 609.9, "quote_volume": 178.98214, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 173.1395}, {"ts": 1769823000000, "open": 0.293, "high": 0.2932, "low": 0.2928, "close": 0.2931, "volume": 3711.4, "quote_volume": 1087.16039, "trades": 13, "taker_buy_volume": 2454.3, "taker_buy_quote": 719.00051}, {"ts": 1769823060000, "open": 0.2925, "high": 0.293, "low": 0.2922, "close": 0.2924, "volume": 6193.9, "quote_volume": 1811.607, "trades": 15, "taker_buy_volume": 4443.0, "taker_buy_quote": 1299.45022}, {"ts": 1769823120000, "open": 0.2927, "high": 0.2929, "low": 0.2923, "close": 0.2923, "volume": 499.1, "quote_volume": 146.07901, "trades": 4, "taker_buy_volume": 295.2, "taker_buy_quote": 86.44506}, {"ts": 1769823180000, "open": 0.2918, "high": 0.2919, "low": 0.291, "close": 0.291, "volume": 4380.2, "quote_volume": 1277.41142, "trades": 16, "taker_buy_volume": 1832.7, "taker_buy_quote": 534.72894}, {"ts": 1769823240000, "open": 0.2911, "high": 0.2913, "low": 0.2908, "close": 0.2912, "volume": 3374.6, "quote_volume": 982.23079, "trades": 15, "taker_buy_volume": 2925.8, "taker_buy_quote": 851.70661}, {"ts": 1769823300000, "open": 0.2913, "high": 0.2919, "low": 0.2913, "close": 0.2919, "volume": 1352.8, "quote_volume": 394.19214, "trades": 6, "taker_buy_volume": 1352.8, "taker_buy_quote": 394.19214}, {"ts": 1769823360000, "open": 0.2922, "high": 0.2923, "low": 0.2919, "close": 0.2923, "volume": 1260.1, "quote_volume": 368.12356, "trades": 8, "taker_buy_volume": 430.5, "taker_buy_quote": 125.80453}, {"ts": 1769823420000, "open": 0.2919, "high": 0.2922, "low": 0.2916, "close": 0.2916, "volume": 404.3, "quote_volume": 117.99024, "trades": 4, "taker_buy_volume": 250.7, "taker_buy_quote": 73.17654}, {"ts": 1769823480000, "open": 0.2915, "high": 0.2916, "low": 0.2909, "close": 0.2909, "volume": 1430.8, "quote_volume": 416.50787, "trades": 7, "taker_buy_volume": 226.4, "taker_buy_quote": 66.01137}, {"ts": 1769823540000, "open": 0.2912, "high": 0.2912, "low": 0.2908, "close": 0.2908, "volume": 769.5, "quote_volume": 223.88588, "trades": 5, "taker_buy_volume": 212.0, "taker_buy_quote": 61.72438}, {"ts": 1769823600000, "open": 0.2907, "high": 0.2909, "low": 0.2906, "close": 0.2907, "volume": 2566.4, "quote_volume": 746.05994, "trades": 10, "taker_buy_volume": 1181.7, "taker_buy_quote": 343.58512}, {"ts": 1769823660000, "open": 0.2904, "high": 0.2911, "low": 0.2903, "close": 0.2911, "volume": 5778.0, "quote_volume": 1679.32126, "trades": 12, "taker_buy_volume": 4863.1, "taker_buy_quote": 1413.68529}, {"ts": 1769823720000, "open": 0.2907, "high": 0.2909, "low": 0.2894, "close": 0.2896, "volume": 21964.4, "quote_volume": 6370.46994, "trades": 43, "taker_buy_volume": 8424.2, "taker_buy_quote": 2444.16724}, {"ts": 1769823780000, "open": 0.2894, "high": 0.2902, "low": 0.2892, "close": 0.2902, "volume": 5374.9, "quote_volume": 1556.16452, "trades": 24, "taker_buy_volume": 3154.3, "taker_buy_quote": 913.76488}, {"ts": 1769823840000, "open": 0.2898, "high": 0.2906, "low": 0.2898, "close": 0.2906, "volume": 1630.7, "quote_volume": 473.05328, "trades": 6, "taker_buy_volume": 1630.7, "taker_buy_quote": 473.05328}, {"ts": 1769823900000, "open": 0.2907, "high": 0.2911, "low": 0.2907, "close": 0.2911, "volume": 419.8, "quote_volume": 122.13759, "trades": 3, "taker_buy_volume": 419.8, "taker_buy_quote": 122.13759}, {"ts": 1769823960000, "open": 0.291, "high": 0.2913, "low": 0.291, "close": 0.291, "volume": 793.7, "quote_volume": 231.00398, "trades": 5, "taker_buy_volume": 367.2, "taker_buy_quote": 106.89248}, {"ts": 1769824020000, "open": 0.2911, "high": 0.2911, "low": 0.291, "close": 0.291, "volume": 246.5, "quote_volume": 71.74721, "trades": 2, "taker_buy_volume": 246.5, "taker_buy_quote": 71.74721}, {"ts": 1769824080000, "open": 0.291, "high": 0.291, "low": 0.2909, "close": 0.2909, "volume": 297.2, "quote_volume": 86.47057, "trades": 2, "taker_buy_volume": 297.2, "taker_buy_quote": 86.47057}, {"ts": 1769824140000, "open": 0.2911, "high": 0.2911, "low": 0.2907, "close": 0.291, "volume": 2281.2, "quote_volume": 663.39326, "trades": 8, "taker_buy_volume": 1876.2, "taker_buy_quote": 545.65976}, {"ts": 1769824200000, "open": 0.291, "high": 0.2912, "low": 0.291, "close": 0.291, "volume": 2497.5, "quote_volume": 726.99038, "trades": 10, "taker_buy_volume": 1169.2, "taker_buy_quote": 340.29668}, {"ts": 1769824260000, "open": 0.2912, "high": 0.2914, "low": 0.2912, "close": 0.2914, "volume": 314.0, "quote_volume": 91.46532, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 91.46532}, {"ts": 1769824320000, "open": 0.2915, "high": 0.2916, "low": 0.2915, "close": 0.2916, "volume": 504.7, "quote_volume": 147.16003, "trades": 5, "taker_buy_volume": 504.7, "taker_buy_quote": 147.16003}, {"ts": 1769824380000, "open": 0.2914, "high": 0.2914, "low": 0.2908, "close": 0.2908, "volume": 1637.1, "quote_volume": 476.52302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824440000, "open": 0.291, "high": 0.291, "low": 0.2908, "close": 0.2909, "volume": 631.2, "quote_volume": 183.58108, "trades": 3, "taker_buy_volume": 226.2, "taker_buy_quote": 65.80708}, {"ts": 1769824500000, "open": 0.2907, "high": 0.2907, "low": 0.2907, "close": 0.2907, "volume": 405.0, "quote_volume": 117.7335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824560000, "open": 0.2907, "high": 0.2907, "low": 0.2907, "close": 0.2907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824620000, "open": 0.2908, "high": 0.2908, "low": 0.2907, "close": 0.2907, "volume": 2405.0, "quote_volume": 699.174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824680000, "open": 0.2903, "high": 0.2903, "low": 0.2902, "close": 0.2902, "volume": 509.9, "quote_volume": 147.98347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824740000, "open": 0.2902, "high": 0.2902, "low": 0.2902, "close": 0.2902, "volume": 30.2, "quote_volume": 8.76404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824800000, "open": 0.2899, "high": 0.2899, "low": 0.2899, "close": 0.2899, "volume": 216.9, "quote_volume": 62.87931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824860000, "open": 0.29, "high": 0.2907, "low": 0.2896, "close": 0.2907, "volume": 14598.5, "quote_volume": 4232.43531, "trades": 21, "taker_buy_volume": 3571.4, "taker_buy_quote": 1035.82674}, {"ts": 1769824920000, "open": 0.2907, "high": 0.2907, "low": 0.2907, "close": 0.2907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824980000, "open": 0.2902, "high": 0.2902, "low": 0.2898, "close": 0.2899, "volume": 1444.7, "quote_volume": 418.98878, "trades": 5, "taker_buy_volume": 678.1, "taker_buy_quote": 196.57654}, {"ts": 1769825040000, "open": 0.29, "high": 0.2901, "low": 0.29, "close": 0.2901, "volume": 4204.7, "quote_volume": 1219.74297, "trades": 6, "taker_buy_volume": 3799.7, "taker_buy_quote": 1102.25247}, {"ts": 1769825100000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825160000, "open": 0.2897, "high": 0.2897, "low": 0.2895, "close": 0.2895, "volume": 1095.7, "quote_volume": 317.32665, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 117.3285}, {"ts": 1769825220000, "open": 0.2897, "high": 0.29, "low": 0.2887, "close": 0.2892, "volume": 30004.6, "quote_volume": 8678.09645, "trades": 53, "taker_buy_volume": 13573.5, "taker_buy_quote": 3923.78708}, {"ts": 1769825280000, "open": 0.289, "high": 0.2898, "low": 0.289, "close": 0.2898, "volume": 8149.8, "quote_volume": 2357.48378, "trades": 22, "taker_buy_volume": 7825.6, "taker_buy_quote": 2263.77788}, {"ts": 1769825340000, "open": 0.2897, "high": 0.2897, "low": 0.2892, "close": 0.2892, "volume": 885.7, "quote_volume": 256.40156, "trades": 4, "taker_buy_volume": 480.7, "taker_buy_quote": 139.07306}, {"ts": 1769825400000, "open": 0.2894, "high": 0.2897, "low": 0.2894, "close": 0.2897, "volume": 1200.5, "quote_volume": 347.43234, "trades": 7, "taker_buy_volume": 1200.5, "taker_buy_quote": 347.43234}, {"ts": 1769825460000, "open": 0.2897, "high": 0.29, "low": 0.2897, "close": 0.29, "volume": 467.8, "quote_volume": 135.64316, "trades": 2, "taker_buy_volume": 467.8, "taker_buy_quote": 135.64316}, {"ts": 1769825520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825580000, "open": 0.2899, "high": 0.2899, "low": 0.2899, "close": 0.2899, "volume": 34.0, "quote_volume": 9.8566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825640000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 104.9, "quote_volume": 30.45247, "trades": 1, "taker_buy_volume": 104.9, "taker_buy_quote": 30.45247}, {"ts": 1769825700000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 315.8, "quote_volume": 91.67674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825760000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825820000, "open": 0.2892, "high": 0.2897, "low": 0.2892, "close": 0.2897, "volume": 1978.8, "quote_volume": 572.84148, "trades": 7, "taker_buy_volume": 1978.8, "taker_buy_quote": 572.84148}, {"ts": 1769825880000, "open": 0.2897, "high": 0.2904, "low": 0.2895, "close": 0.2904, "volume": 7260.4, "quote_volume": 2104.0984, "trades": 17, "taker_buy_volume": 4180.9, "taker_buy_quote": 1211.97838}, {"ts": 1769825940000, "open": 0.2904, "high": 0.2907, "low": 0.2901, "close": 0.2901, "volume": 14146.4, "quote_volume": 4112.06711, "trades": 12, "taker_buy_volume": 13606.4, "taker_buy_quote": 3955.21061}, {"ts": 1769826000000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826060000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826120000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 405.0, "quote_volume": 117.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826180000, "open": 0.2898, "high": 0.2898, "low": 0.2897, "close": 0.2898, "volume": 794.1, "quote_volume": 230.08968, "trades": 3, "taker_buy_volume": 407.6, "taker_buy_quote": 118.08198}, {"ts": 1769826240000, "open": 0.2894, "high": 0.2894, "low": 0.2894, "close": 0.2894, "volume": 283.5, "quote_volume": 82.0449, "trades": 1, "taker_buy_volume": 283.5, "taker_buy_quote": 82.0449}, {"ts": 1769826300000, "open": 0.2892, "high": 0.2892, "low": 0.289, "close": 0.2892, "volume": 1700.8, "quote_volume": 491.75394, "trades": 6, "taker_buy_volume": 314.9, "taker_buy_quote": 91.06908}, {"ts": 1769826360000, "open": 0.2892, "high": 0.2896, "low": 0.2892, "close": 0.2895, "volume": 8473.1, "quote_volume": 2450.93185, "trades": 12, "taker_buy_volume": 8068.1, "taker_buy_quote": 2333.68435}, {"ts": 1769826420000, "open": 0.2893, "high": 0.2893, "low": 0.2893, "close": 0.2893, "volume": 384.1, "quote_volume": 111.12013, "trades": 2, "taker_buy_volume": 290.5, "taker_buy_quote": 84.04165}, {"ts": 1769826480000, "open": 0.2892, "high": 0.2896, "low": 0.2892, "close": 0.2892, "volume": 6377.2, "quote_volume": 1845.46118, "trades": 14, "taker_buy_volume": 1168.9, "taker_buy_quote": 338.04588}, {"ts": 1769826540000, "open": 0.2892, "high": 0.2896, "low": 0.289, "close": 0.2893, "volume": 6408.0, "quote_volume": 1853.20531, "trades": 18, "taker_buy_volume": 5662.5, "taker_buy_quote": 1637.7496}, {"ts": 1769826600000, "open": 0.2893, "high": 0.2893, "low": 0.2893, "close": 0.2893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826660000, "open": 0.2892, "high": 0.2892, "low": 0.2892, "close": 0.2892, "volume": 214.5, "quote_volume": 62.0334, "trades": 1, "taker_buy_volume": 214.5, "taker_buy_quote": 62.0334}, {"ts": 1769826720000, "open": 0.2892, "high": 0.2892, "low": 0.2892, "close": 0.2892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826780000, "open": 0.2892, "high": 0.2892, "low": 0.2892, "close": 0.2892, "volume": 674.9, "quote_volume": 195.18108, "trades": 2, "taker_buy_volume": 269.9, "taker_buy_quote": 78.05508}, {"ts": 1769826840000, "open": 0.2892, "high": 0.2892, "low": 0.2892, "close": 0.2892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826900000, "open": 0.2895, "high": 0.2903, "low": 0.2895, "close": 0.2903, "volume": 1222.6, "quote_volume": 354.3532, "trades": 5, "taker_buy_volume": 1022.6, "taker_buy_quote": 296.4532}, {"ts": 1769826960000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827020000, "open": 0.2902, "high": 0.2902, "low": 0.2902, "close": 0.2902, "volume": 25.6, "quote_volume": 7.42912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827080000, "open": 0.2898, "high": 0.2898, "low": 0.2898, "close": 0.2898, "volume": 345.0, "quote_volume": 99.981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827140000, "open": 0.2895, "high": 0.2895, "low": 0.2895, "close": 0.2895, "volume": 214.3, "quote_volume": 62.03985, "trades": 1, "taker_buy_volume": 214.3, "taker_buy_quote": 62.03985}, {"ts": 1769827200000, "open": 0.2896, "high": 0.29, "low": 0.2896, "close": 0.29, "volume": 3204.1, "quote_volume": 928.72294, "trades": 6, "taker_buy_volume": 3204.1, "taker_buy_quote": 928.72294}, {"ts": 1769827260000, "open": 0.2907, "high": 0.2907, "low": 0.2907, "close": 0.2907, "volume": 34.6, "quote_volume": 10.05822, "trades": 1, "taker_buy_volume": 34.6, "taker_buy_quote": 10.05822}, {"ts": 1769827320000, "open": 0.2907, "high": 0.2907, "low": 0.2907, "close": 0.2907, "volume": 173.8, "quote_volume": 50.52366, "trades": 1, "taker_buy_volume": 173.8, "taker_buy_quote": 50.52366}, {"ts": 1769827380000, "open": 0.291, "high": 0.2912, "low": 0.291, "close": 0.291, "volume": 2473.9, "quote_volume": 720.1951, "trades": 11, "taker_buy_volume": 1635.9, "taker_buy_quote": 476.2896}, {"ts": 1769827440000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827500000, "open": 0.2907, "high": 0.2909, "low": 0.2907, "close": 0.2909, "volume": 2230.7, "quote_volume": 648.78913, "trades": 4, "taker_buy_volume": 2230.7, "taker_buy_quote": 648.78913}, {"ts": 1769827560000, "open": 0.2909, "high": 0.2909, "low": 0.2909, "close": 0.2909, "volume": 405.0, "quote_volume": 117.8145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827620000, "open": 0.2909, "high": 0.2909, "low": 0.2908, "close": 0.2908, "volume": 3767.4, "quote_volume": 1095.60064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827680000, "open": 0.2904, "high": 0.2904, "low": 0.2902, "close": 0.2902, "volume": 1511.7, "quote_volume": 438.96604, "trades": 6, "taker_buy_volume": 92.6, "taker_buy_quote": 26.87252}, {"ts": 1769827740000, "open": 0.2902, "high": 0.2902, "low": 0.2902, "close": 0.2902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827800000, "open": 0.2902, "high": 0.2902, "low": 0.2902, "close": 0.2902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827860000, "open": 0.2897, "high": 0.2897, "low": 0.2896, "close": 0.2897, "volume": 1013.1, "quote_volume": 293.47158, "trades": 4, "taker_buy_volume": 993.2, "taker_buy_quote": 287.70655}, {"ts": 1769827920000, "open": 0.2905, "high": 0.2905, "low": 0.2905, "close": 0.2905, "volume": 710.0, "quote_volume": 206.255, "trades": 2, "taker_buy_volume": 710.0, "taker_buy_quote": 206.255}, {"ts": 1769827980000, "open": 0.2905, "high": 0.2905, "low": 0.2905, "close": 0.2905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828040000, "open": 0.2905, "high": 0.2905, "low": 0.2905, "close": 0.2905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828100000, "open": 0.2905, "high": 0.2905, "low": 0.2904, "close": 0.2904, "volume": 710.3, "quote_volume": 206.31162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828160000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 20.7, "quote_volume": 6.00507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828220000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828280000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828340000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828400000, "open": 0.2901, "high": 0.2901, "low": 0.2901, "close": 0.2901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828460000, "open": 0.2898, "high": 0.2898, "low": 0.2898, "close": 0.2898, "volume": 166.0, "quote_volume": 48.1068, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 48.1068}, {"ts": 1769828520000, "open": 0.2898, "high": 0.2898, "low": 0.2898, "close": 0.2898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828580000, "open": 0.2896, "high": 0.2899, "low": 0.2889, "close": 0.2889, "volume": 17272.0, "quote_volume": 5003.64766, "trades": 23, "taker_buy_volume": 6119.1, "taker_buy_quote": 1772.93077}, {"ts": 1769828640000, "open": 0.289, "high": 0.2891, "low": 0.2873, "close": 0.2875, "volume": 29347.2, "quote_volume": 8447.23695, "trades": 85, "taker_buy_volume": 17737.1, "taker_buy_quote": 5106.4683}, {"ts": 1769828700000, "open": 0.2877, "high": 0.2882, "low": 0.2876, "close": 0.288, "volume": 23139.7, "quote_volume": 6663.32449, "trades": 22, "taker_buy_volume": 20943.0, "taker_buy_quote": 6030.91888}, {"ts": 1769828760000, "open": 0.2875, "high": 0.288, "low": 0.2868, "close": 0.2877, "volume": 44964.2, "quote_volume": 12921.60387, "trades": 68, "taker_buy_volume": 41224.6, "taker_buy_quote": 11847.64433}, {"ts": 1769828820000, "open": 0.2877, "high": 0.2877, "low": 0.2871, "close": 0.2873, "volume": 600.3, "quote_volume": 172.57999, "trades": 4, "taker_buy_volume": 421.3, "taker_buy_quote": 121.09933}, {"ts": 1769828880000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828940000, "open": 0.2871, "high": 0.2875, "low": 0.2871, "close": 0.2875, "volume": 3952.7, "quote_volume": 1135.72656, "trades": 9, "taker_buy_volume": 3952.7, "taker_buy_quote": 1135.72656}, {"ts": 1769829000000, "open": 0.2875, "high": 0.2876, "low": 0.2874, "close": 0.2874, "volume": 3167.6, "quote_volume": 910.74225, "trades": 6, "taker_buy_volume": 1428.7, "taker_buy_quote": 410.75125}, {"ts": 1769829060000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 223.4, "quote_volume": 64.20516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829120000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 405.0, "quote_volume": 116.397, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 116.397}, {"ts": 1769829180000, "open": 0.2875, "high": 0.2875, "low": 0.2875, "close": 0.2875, "volume": 358.6, "quote_volume": 103.0975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829240000, "open": 0.2875, "high": 0.2875, "low": 0.2875, "close": 0.2875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829300000, "open": 0.2877, "high": 0.288, "low": 0.2877, "close": 0.288, "volume": 6161.1, "quote_volume": 1773.32232, "trades": 9, "taker_buy_volume": 6161.1, "taker_buy_quote": 1773.32232}, {"ts": 1769829360000, "open": 0.2879, "high": 0.2879, "low": 0.2879, "close": 0.2879, "volume": 123.2, "quote_volume": 35.46928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829420000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 21.9, "quote_volume": 6.3072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829480000, "open": 0.2876, "high": 0.2876, "low": 0.287, "close": 0.2871, "volume": 6753.8, "quote_volume": 1940.22565, "trades": 13, "taker_buy_volume": 4146.3, "taker_buy_quote": 1190.47065}, {"ts": 1769829540000, "open": 0.287, "high": 0.2876, "low": 0.286, "close": 0.2868, "volume": 48895.0, "quote_volume": 14028.0258, "trades": 123, "taker_buy_volume": 40479.2, "taker_buy_quote": 11614.46288}, {"ts": 1769829600000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 34.8, "quote_volume": 9.98064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829660000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 70.0, "quote_volume": 20.09, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 20.09}, {"ts": 1769829720000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829780000, "open": 0.2872, "high": 0.2874, "low": 0.2872, "close": 0.2874, "volume": 84.0, "quote_volume": 24.1289, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 24.1289}, {"ts": 1769829840000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 426.4, "quote_volume": 122.54736, "trades": 2, "taker_buy_volume": 21.4, "taker_buy_quote": 6.15036}, {"ts": 1769829900000, "open": 0.2871, "high": 0.2871, "low": 0.2871, "close": 0.2871, "volume": 19.1, "quote_volume": 5.48361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829960000, "open": 0.287, "high": 0.287, "low": 0.2869, "close": 0.2869, "volume": 324.7, "quote_volume": 93.17171, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830020000, "open": 0.2868, "high": 0.2868, "low": 0.2863, "close": 0.2863, "volume": 11974.6, "quote_volume": 3429.6114, "trades": 22, "taker_buy_volume": 5661.1, "taker_buy_quote": 1621.03405}, {"ts": 1769830080000, "open": 0.2863, "high": 0.2863, "low": 0.2863, "close": 0.2863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830140000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 405.0, "quote_volume": 116.1135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830200000, "open": 0.287, "high": 0.287, "low": 0.2867, "close": 0.2867, "volume": 2381.1, "quote_volume": 683.3319, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 116.235}, {"ts": 1769830260000, "open": 0.2867, "high": 0.2869, "low": 0.2866, "close": 0.2869, "volume": 3599.8, "quote_volume": 1031.81852, "trades": 7, "taker_buy_volume": 2897.6, "taker_buy_quote": 830.5421}, {"ts": 1769830320000, "open": 0.2867, "high": 0.2869, "low": 0.2867, "close": 0.2869, "volume": 447.5, "quote_volume": 128.34179, "trades": 4, "taker_buy_volume": 23.9, "taker_buy_quote": 6.85691}, {"ts": 1769830380000, "open": 0.2868, "high": 0.2869, "low": 0.2868, "close": 0.2868, "volume": 524.6, "quote_volume": 150.49578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830440000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830500000, "open": 0.2872, "high": 0.2878, "low": 0.2872, "close": 0.2877, "volume": 1135.0, "quote_volume": 326.4711, "trades": 8, "taker_buy_volume": 362.7, "taker_buy_quote": 104.23989}, {"ts": 1769830560000, "open": 0.2877, "high": 0.2877, "low": 0.2877, "close": 0.2877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830620000, "open": 0.2878, "high": 0.2878, "low": 0.2876, "close": 0.2876, "volume": 806.9, "quote_volume": 232.14743, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830680000, "open": 0.2876, "high": 0.2876, "low": 0.2876, "close": 0.2876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830740000, "open": 0.2877, "high": 0.2877, "low": 0.2877, "close": 0.2877, "volume": 434.9, "quote_volume": 125.12073, "trades": 2, "taker_buy_volume": 29.9, "taker_buy_quote": 8.60223}, {"ts": 1769830800000, "open": 0.2878, "high": 0.2883, "low": 0.2878, "close": 0.2883, "volume": 6281.3, "quote_volume": 1810.22444, "trades": 16, "taker_buy_volume": 4684.6, "taker_buy_quote": 1350.24908}, {"ts": 1769830860000, "open": 0.2884, "high": 0.2887, "low": 0.2884, "close": 0.2886, "volume": 8204.3, "quote_volume": 2368.39075, "trades": 13, "taker_buy_volume": 131.8, "taker_buy_quote": 38.04469}, {"ts": 1769830920000, "open": 0.2885, "high": 0.2885, "low": 0.2884, "close": 0.2884, "volume": 349.8, "quote_volume": 100.88422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830980000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831040000, "open": 0.2884, "high": 0.2884, "low": 0.2884, "close": 0.2884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831100000, "open": 0.2887, "high": 0.2887, "low": 0.2883, "close": 0.2883, "volume": 1256.4, "quote_volume": 362.59324, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831160000, "open": 0.2883, "high": 0.2883, "low": 0.2883, "close": 0.2883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831220000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 664.2, "quote_volume": 191.2896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831280000, "open": 0.2875, "high": 0.2875, "low": 0.2872, "close": 0.2872, "volume": 2491.1, "quote_volume": 715.94906, "trades": 4, "taker_buy_volume": 233.4, "taker_buy_quote": 67.03248}, {"ts": 1769831340000, "open": 0.2871, "high": 0.2871, "low": 0.2869, "close": 0.287, "volume": 2096.6, "quote_volume": 601.83388, "trades": 6, "taker_buy_volume": 594.8, "taker_buy_quote": 170.6671}, {"ts": 1769831400000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831460000, "open": 0.2867, "high": 0.2867, "low": 0.2863, "close": 0.2863, "volume": 1752.9, "quote_volume": 502.25571, "trades": 7, "taker_buy_volume": 838.0, "taker_buy_quote": 240.09636}, {"ts": 1769831520000, "open": 0.2863, "high": 0.2863, "low": 0.286, "close": 0.2863, "volume": 6962.7, "quote_volume": 1992.22064, "trades": 14, "taker_buy_volume": 5888.9, "taker_buy_quote": 1685.11384}, {"ts": 1769831580000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 600.0, "quote_volume": 171.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831640000, "open": 0.2864, "high": 0.2866, "low": 0.2864, "close": 0.2866, "volume": 1609.9, "quote_volume": 461.24784, "trades": 5, "taker_buy_volume": 1609.9, "taker_buy_quote": 461.24784}, {"ts": 1769831700000, "open": 0.2862, "high": 0.2862, "low": 0.2859, "close": 0.2861, "volume": 3345.4, "quote_volume": 957.07891, "trades": 6, "taker_buy_volume": 2116.1, "taker_buy_quote": 605.30002}, {"ts": 1769831760000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 579.9, "quote_volume": 165.8514, "trades": 3, "taker_buy_volume": 174.9, "taker_buy_quote": 50.0214}, {"ts": 1769831820000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831880000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831940000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 34.5, "quote_volume": 9.86355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832000000, "open": 0.2858, "high": 0.2862, "low": 0.2857, "close": 0.2862, "volume": 4222.3, "quote_volume": 1207.40478, "trades": 16, "taker_buy_volume": 4174.5, "taker_buy_quote": 1193.74354}, {"ts": 1769832060000, "open": 0.286, "high": 0.286, "low": 0.2859, "close": 0.286, "volume": 2968.4, "quote_volume": 848.7145, "trades": 5, "taker_buy_volume": 2479.0, "taker_buy_quote": 708.7461}, {"ts": 1769832120000, "open": 0.2859, "high": 0.2861, "low": 0.2859, "close": 0.2861, "volume": 1300.6, "quote_volume": 371.9716, "trades": 4, "taker_buy_volume": 895.6, "taker_buy_quote": 256.1011}, {"ts": 1769832180000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832240000, "open": 0.2863, "high": 0.2866, "low": 0.2863, "close": 0.2866, "volume": 9909.9, "quote_volume": 2837.68095, "trades": 6, "taker_buy_volume": 9504.9, "taker_buy_quote": 2721.60795}, {"ts": 1769832300000, "open": 0.2862, "high": 0.2862, "low": 0.2851, "close": 0.2858, "volume": 45665.9, "quote_volume": 13043.86219, "trades": 112, "taker_buy_volume": 29045.2, "taker_buy_quote": 8293.76888}, {"ts": 1769832360000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 492.2, "quote_volume": 140.62154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832420000, "open": 0.2856, "high": 0.2856, "low": 0.2854, "close": 0.2854, "volume": 2072.7, "quote_volume": 591.77495, "trades": 11, "taker_buy_volume": 298.8, "taker_buy_quote": 85.33728}, {"ts": 1769832480000, "open": 0.2853, "high": 0.2856, "low": 0.2853, "close": 0.2854, "volume": 1768.1, "quote_volume": 504.67259, "trades": 9, "taker_buy_volume": 1163.7, "taker_buy_quote": 332.21733}, {"ts": 1769832540000, "open": 0.2853, "high": 0.2853, "low": 0.2852, "close": 0.2852, "volume": 505.4, "quote_volume": 144.16713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832600000, "open": 0.2852, "high": 0.2856, "low": 0.2852, "close": 0.2852, "volume": 2054.0, "quote_volume": 586.215, "trades": 9, "taker_buy_volume": 729.0, "taker_buy_quote": 208.1619}, {"ts": 1769832660000, "open": 0.2852, "high": 0.2856, "low": 0.285, "close": 0.2855, "volume": 15593.5, "quote_volume": 4449.5459, "trades": 49, "taker_buy_volume": 11666.1, "taker_buy_quote": 3329.24694}, {"ts": 1769832720000, "open": 0.2855, "high": 0.2855, "low": 0.2855, "close": 0.2855, "volume": 360.1, "quote_volume": 102.80855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832780000, "open": 0.2854, "high": 0.2855, "low": 0.2852, "close": 0.2852, "volume": 2004.4, "quote_volume": 572.07091, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832840000, "open": 0.2851, "high": 0.2855, "low": 0.285, "close": 0.2853, "volume": 3958.7, "quote_volume": 1129.07614, "trades": 16, "taker_buy_volume": 2145.5, "taker_buy_quote": 612.10931}, {"ts": 1769832900000, "open": 0.2851, "high": 0.2855, "low": 0.2848, "close": 0.2848, "volume": 11064.5, "quote_volume": 3155.57848, "trades": 42, "taker_buy_volume": 8070.1, "taker_buy_quote": 2302.11101}, {"ts": 1769832960000, "open": 0.2848, "high": 0.2854, "low": 0.2848, "close": 0.285, "volume": 4828.6, "quote_volume": 1376.93147, "trades": 18, "taker_buy_volume": 3495.9, "taker_buy_quote": 997.07137}, {"ts": 1769833020000, "open": 0.2852, "high": 0.2853, "low": 0.2852, "close": 0.2852, "volume": 3724.9, "quote_volume": 1062.63297, "trades": 6, "taker_buy_volume": 3136.1, "taker_buy_quote": 894.68883}, {"ts": 1769833080000, "open": 0.285, "high": 0.2855, "low": 0.2849, "close": 0.2852, "volume": 8251.2, "quote_volume": 2353.68413, "trades": 26, "taker_buy_volume": 7170.2, "taker_buy_quote": 2045.36153}, {"ts": 1769833140000, "open": 0.2851, "high": 0.2852, "low": 0.2848, "close": 0.2852, "volume": 2666.2, "quote_volume": 759.81962, "trades": 11, "taker_buy_volume": 1843.5, "taker_buy_quote": 525.40892}, {"ts": 1769833200000, "open": 0.285, "high": 0.285, "low": 0.2837, "close": 0.2841, "volume": 74459.8, "quote_volume": 21174.946, "trades": 248, "taker_buy_volume": 53629.6, "taker_buy_quote": 15253.61835}, {"ts": 1769833260000, "open": 0.2843, "high": 0.2843, "low": 0.2842, "close": 0.2843, "volume": 2006.8, "quote_volume": 570.51949, "trades": 8, "taker_buy_volume": 1023.3, "taker_buy_quote": 290.92419}, {"ts": 1769833320000, "open": 0.2841, "high": 0.2843, "low": 0.2839, "close": 0.284, "volume": 6785.4, "quote_volume": 1928.29835, "trades": 23, "taker_buy_volume": 5161.4, "taker_buy_quote": 1466.98242}, {"ts": 1769833380000, "open": 0.284, "high": 0.2842, "low": 0.284, "close": 0.2841, "volume": 1524.3, "quote_volume": 433.10487, "trades": 5, "taker_buy_volume": 900.6, "taker_buy_quote": 255.95052}, {"ts": 1769833440000, "open": 0.2843, "high": 0.2843, "low": 0.284, "close": 0.2843, "volume": 2229.0, "quote_volume": 633.56366, "trades": 9, "taker_buy_volume": 1221.2, "taker_buy_quote": 347.18716}, {"ts": 1769833500000, "open": 0.284, "high": 0.2843, "low": 0.2839, "close": 0.2842, "volume": 7373.1, "quote_volume": 2095.10828, "trades": 34, "taker_buy_volume": 3966.9, "taker_buy_quote": 1127.4465}, {"ts": 1769833560000, "open": 0.2841, "high": 0.2845, "low": 0.2841, "close": 0.2844, "volume": 1424.3, "quote_volume": 404.95463, "trades": 8, "taker_buy_volume": 865.5, "taker_buy_quote": 246.10979}, {"ts": 1769833620000, "open": 0.2844, "high": 0.2845, "low": 0.2843, "close": 0.2843, "volume": 2063.3, "quote_volume": 586.92864, "trades": 5, "taker_buy_volume": 1420.6, "taker_buy_quote": 404.1607}, {"ts": 1769833680000, "open": 0.2843, "high": 0.2852, "low": 0.2843, "close": 0.2852, "volume": 3609.6, "quote_volume": 1028.66392, "trades": 10, "taker_buy_volume": 3355.9, "taker_buy_quote": 956.40037}, {"ts": 1769833740000, "open": 0.2854, "high": 0.2858, "low": 0.2854, "close": 0.2857, "volume": 2016.0, "quote_volume": 575.7457, "trades": 6, "taker_buy_volume": 1762.8, "taker_buy_quote": 503.40646}, {"ts": 1769833800000, "open": 0.2858, "high": 0.286, "low": 0.2858, "close": 0.2859, "volume": 1310.2, "quote_volume": 374.59999, "trades": 5, "taker_buy_volume": 459.1, "taker_buy_quote": 131.21078}, {"ts": 1769833860000, "open": 0.2855, "high": 0.2855, "low": 0.2853, "close": 0.2854, "volume": 1413.0, "quote_volume": 403.26319, "trades": 6, "taker_buy_volume": 774.6, "taker_buy_quote": 221.03034}, {"ts": 1769833920000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833980000, "open": 0.2854, "high": 0.2855, "low": 0.2854, "close": 0.2855, "volume": 3194.1, "quote_volume": 911.67062, "trades": 8, "taker_buy_volume": 1984.9, "taker_buy_quote": 566.56494}, {"ts": 1769834040000, "open": 0.2855, "high": 0.286, "low": 0.2855, "close": 0.286, "volume": 344.7, "quote_volume": 98.5719, "trades": 2, "taker_buy_volume": 320.1, "taker_buy_quote": 91.5486}, {"ts": 1769834100000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 1889.4, "quote_volume": 539.80158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834160000, "open": 0.2853, "high": 0.2853, "low": 0.2852, "close": 0.2852, "volume": 819.1, "quote_volume": 233.67336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834220000, "open": 0.2851, "high": 0.2851, "low": 0.2851, "close": 0.2851, "volume": 29.9, "quote_volume": 8.52449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834280000, "open": 0.2849, "high": 0.2849, "low": 0.2848, "close": 0.2848, "volume": 334.8, "quote_volume": 95.36672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834340000, "open": 0.2848, "high": 0.2848, "low": 0.2848, "close": 0.2848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834400000, "open": 0.2852, "high": 0.2852, "low": 0.285, "close": 0.285, "volume": 2522.7, "quote_volume": 719.31157, "trades": 7, "taker_buy_volume": 493.0, "taker_buy_quote": 140.6036}, {"ts": 1769834460000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834520000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834580000, "open": 0.2853, "high": 0.2853, "low": 0.2848, "close": 0.2848, "volume": 6719.1, "quote_volume": 1915.59817, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834640000, "open": 0.2845, "high": 0.2845, "low": 0.2844, "close": 0.2844, "volume": 59.7, "quote_volume": 16.98067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834700000, "open": 0.2846, "high": 0.2847, "low": 0.2846, "close": 0.2847, "volume": 445.9, "quote_volume": 126.90723, "trades": 2, "taker_buy_volume": 445.9, "taker_buy_quote": 126.90723}, {"ts": 1769834760000, "open": 0.2849, "high": 0.2849, "low": 0.2849, "close": 0.2849, "volume": 34.1, "quote_volume": 9.71509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834820000, "open": 0.2854, "high": 0.2854, "low": 0.2851, "close": 0.2851, "volume": 529.8, "quote_volume": 151.08342, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 35.61792}, {"ts": 1769834880000, "open": 0.2851, "high": 0.2851, "low": 0.2851, "close": 0.2851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834940000, "open": 0.2848, "high": 0.2848, "low": 0.2845, "close": 0.2845, "volume": 1841.4, "quote_volume": 524.08514, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835000000, "open": 0.2845, "high": 0.2845, "low": 0.2845, "close": 0.2845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835060000, "open": 0.2845, "high": 0.2845, "low": 0.2845, "close": 0.2845, "volume": 672.9, "quote_volume": 191.44005, "trades": 2, "taker_buy_volume": 631.2, "taker_buy_quote": 179.5764}, {"ts": 1769835120000, "open": 0.2848, "high": 0.2848, "low": 0.2845, "close": 0.2845, "volume": 475.2, "quote_volume": 135.21546, "trades": 2, "taker_buy_volume": 70.2, "taker_buy_quote": 19.99296}, {"ts": 1769835180000, "open": 0.2845, "high": 0.2845, "low": 0.2845, "close": 0.2845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835240000, "open": 0.2845, "high": 0.2845, "low": 0.2845, "close": 0.2845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835300000, "open": 0.2845, "high": 0.2845, "low": 0.2845, "close": 0.2845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835360000, "open": 0.2845, "high": 0.2845, "low": 0.2845, "close": 0.2845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835420000, "open": 0.2845, "high": 0.2845, "low": 0.2845, "close": 0.2845, "volume": 704.9, "quote_volume": 200.54405, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835480000, "open": 0.2847, "high": 0.2847, "low": 0.2847, "close": 0.2847, "volume": 35.1, "quote_volume": 9.99297, "trades": 1, "taker_buy_volume": 35.1, "taker_buy_quote": 9.99297}, {"ts": 1769835540000, "open": 0.2847, "high": 0.2847, "low": 0.2847, "close": 0.2847, "volume": 151.8, "quote_volume": 43.21746, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 43.21746}, {"ts": 1769835600000, "open": 0.2847, "high": 0.2847, "low": 0.2847, "close": 0.2847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835660000, "open": 0.285, "high": 0.2851, "low": 0.285, "close": 0.2851, "volume": 1486.7, "quote_volume": 423.84028, "trades": 8, "taker_buy_volume": 178.9, "taker_buy_quote": 50.9865}, {"ts": 1769835720000, "open": 0.2853, "high": 0.2853, "low": 0.2852, "close": 0.2852, "volume": 466.7, "quote_volume": 133.12255, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 56.23263}, {"ts": 1769835780000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 298.4, "quote_volume": 85.13352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835840000, "open": 0.2853, "high": 0.2855, "low": 0.2853, "close": 0.2855, "volume": 671.2, "quote_volume": 191.5426, "trades": 3, "taker_buy_volume": 425.0, "taker_buy_quote": 121.2525}, {"ts": 1769835900000, "open": 0.2855, "high": 0.2855, "low": 0.2855, "close": 0.2855, "volume": 78.3, "quote_volume": 22.35465, "trades": 2, "taker_buy_volume": 78.3, "taker_buy_quote": 22.35465}, {"ts": 1769835960000, "open": 0.2855, "high": 0.2855, "low": 0.2855, "close": 0.2855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836020000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 772.4, "quote_volume": 220.36572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836080000, "open": 0.2849, "high": 0.2849, "low": 0.2849, "close": 0.2849, "volume": 348.7, "quote_volume": 99.34463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836140000, "open": 0.2846, "high": 0.2846, "low": 0.2841, "close": 0.2842, "volume": 7496.3, "quote_volume": 2130.63353, "trades": 10, "taker_buy_volume": 6304.5, "taker_buy_quote": 1791.7794}, {"ts": 1769836200000, "open": 0.2847, "high": 0.2848, "low": 0.2847, "close": 0.2848, "volume": 810.0, "quote_volume": 230.6475, "trades": 2, "taker_buy_volume": 810.0, "taker_buy_quote": 230.6475}, {"ts": 1769836260000, "open": 0.2848, "high": 0.2848, "low": 0.2848, "close": 0.2848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836320000, "open": 0.2853, "high": 0.2856, "low": 0.2853, "close": 0.2856, "volume": 687.1, "quote_volume": 196.18926, "trades": 5, "taker_buy_volume": 643.2, "taker_buy_quote": 183.65142}, {"ts": 1769836380000, "open": 0.2856, "high": 0.2856, "low": 0.2856, "close": 0.2856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836440000, "open": 0.2856, "high": 0.2856, "low": 0.2856, "close": 0.2856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836500000, "open": 0.2858, "high": 0.2859, "low": 0.2858, "close": 0.2859, "volume": 33.9, "quote_volume": 9.69002, "trades": 2, "taker_buy_volume": 33.9, "taker_buy_quote": 9.69002}, {"ts": 1769836560000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 25.4, "quote_volume": 7.25932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836620000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 176.0, "quote_volume": 50.3008, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 50.3008}, {"ts": 1769836680000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 194.7, "quote_volume": 55.70367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836740000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 41.1, "quote_volume": 11.75049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836800000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 1049.6, "quote_volume": 299.97568, "trades": 2, "taker_buy_volume": 644.6, "taker_buy_quote": 184.22668}, {"ts": 1769836860000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836920000, "open": 0.286, "high": 0.286, "low": 0.2859, "close": 0.2859, "volume": 625.7, "quote_volume": 178.92697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836980000, "open": 0.2856, "high": 0.2856, "low": 0.2856, "close": 0.2856, "volume": 132.7, "quote_volume": 37.89912, "trades": 1, "taker_buy_volume": 132.7, "taker_buy_quote": 37.89912}, {"ts": 1769837040000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 34.9, "quote_volume": 9.9814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837100000, "open": 0.2862, "high": 0.2863, "low": 0.2862, "close": 0.2863, "volume": 1058.7, "quote_volume": 303.0355, "trades": 5, "taker_buy_volume": 462.6, "taker_buy_quote": 132.40188}, {"ts": 1769837160000, "open": 0.2865, "high": 0.2867, "low": 0.2865, "close": 0.2867, "volume": 7200.9, "quote_volume": 2064.17053, "trades": 16, "taker_buy_volume": 1242.4, "taker_buy_quote": 356.14235}, {"ts": 1769837220000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 202.2, "quote_volume": 57.99096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837280000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 20.9, "quote_volume": 5.9983, "trades": 1, "taker_buy_volume": 20.9, "taker_buy_quote": 5.9983}, {"ts": 1769837340000, "open": 0.2868, "high": 0.2868, "low": 0.2868, "close": 0.2868, "volume": 234.0, "quote_volume": 67.1112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837400000, "open": 0.2868, "high": 0.2872, "low": 0.2868, "close": 0.2872, "volume": 2003.8, "quote_volume": 575.27674, "trades": 8, "taker_buy_volume": 913.6, "taker_buy_quote": 262.1713}, {"ts": 1769837460000, "open": 0.2872, "high": 0.2872, "low": 0.2872, "close": 0.2872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837520000, "open": 0.2871, "high": 0.2873, "low": 0.2871, "close": 0.2873, "volume": 3613.6, "quote_volume": 1038.10628, "trades": 8, "taker_buy_volume": 405.0, "taker_buy_quote": 116.2755}, {"ts": 1769837580000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837640000, "open": 0.2873, "high": 0.2874, "low": 0.2873, "close": 0.2874, "volume": 436.4, "quote_volume": 125.38086, "trades": 2, "taker_buy_volume": 436.4, "taker_buy_quote": 125.38086}, {"ts": 1769837700000, "open": 0.2874, "high": 0.2874, "low": 0.2874, "close": 0.2874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837760000, "open": 0.2875, "high": 0.2876, "low": 0.2873, "close": 0.2873, "volume": 12353.7, "quote_volume": 3551.48884, "trades": 12, "taker_buy_volume": 474.0, "taker_buy_quote": 136.2819}, {"ts": 1769837820000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837880000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837940000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 959.4, "quote_volume": 275.63562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838000000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838060000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838120000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838180000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838240000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838300000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838360000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838420000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838480000, "open": 0.2872, "high": 0.2873, "low": 0.2872, "close": 0.2873, "volume": 841.9, "quote_volume": 241.83737, "trades": 3, "taker_buy_volume": 445.0, "taker_buy_quote": 127.808}, {"ts": 1769838540000, "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838600000, "open": 0.2872, "high": 0.2872, "low": 0.2872, "close": 0.2872, "volume": 41.7, "quote_volume": 11.97624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838660000, "open": 0.2869, "high": 0.2869, "low": 0.2868, "close": 0.2868, "volume": 1183.0, "quote_volume": 339.3295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838720000, "open": 0.2866, "high": 0.2866, "low": 0.2864, "close": 0.2864, "volume": 1032.8, "quote_volume": 295.8592, "trades": 3, "taker_buy_volume": 706.4, "taker_buy_quote": 202.31296}, {"ts": 1769838780000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 58.1, "quote_volume": 16.62241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838840000, "open": 0.286, "high": 0.2862, "low": 0.286, "close": 0.2862, "volume": 656.4, "quote_volume": 187.8197, "trades": 3, "taker_buy_volume": 656.4, "taker_buy_quote": 187.8197}, {"ts": 1769838900000, "open": 0.2863, "high": 0.2865, "low": 0.2862, "close": 0.2865, "volume": 2908.2, "quote_volume": 832.55908, "trades": 7, "taker_buy_volume": 1622.8, "taker_buy_quote": 464.6371}, {"ts": 1769838960000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839020000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839080000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839140000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839200000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839260000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839320000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839380000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839440000, "open": 0.2858, "high": 0.2858, "low": 0.2856, "close": 0.2856, "volume": 3424.2, "quote_volume": 978.02087, "trades": 8, "taker_buy_volume": 690.1, "taker_buy_quote": 197.11743}, {"ts": 1769839500000, "open": 0.2854, "high": 0.2854, "low": 0.2849, "close": 0.2854, "volume": 7796.3, "quote_volume": 2222.90772, "trades": 19, "taker_buy_volume": 2391.3, "taker_buy_quote": 682.15566}, {"ts": 1769839560000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839620000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839680000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839740000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 772.7, "quote_volume": 220.91493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839800000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 377.0, "quote_volume": 107.7843, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 107.7843}, {"ts": 1769839860000, "open": 0.2858, "high": 0.286, "low": 0.2858, "close": 0.2859, "volume": 2631.2, "quote_volume": 752.349, "trades": 9, "taker_buy_volume": 2572.7, "taker_buy_quote": 735.62385}, {"ts": 1769839920000, "open": 0.2859, "high": 0.2859, "low": 0.2855, "close": 0.2855, "volume": 2500.6, "quote_volume": 714.78908, "trades": 5, "taker_buy_volume": 304.9, "taker_buy_quote": 87.04895}, {"ts": 1769839980000, "open": 0.2853, "high": 0.2856, "low": 0.2853, "close": 0.2856, "volume": 505.7, "quote_volume": 144.32721, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 125.583}, {"ts": 1769840040000, "open": 0.2856, "high": 0.286, "low": 0.2856, "close": 0.286, "volume": 586.9, "quote_volume": 167.78064, "trades": 2, "taker_buy_volume": 586.9, "taker_buy_quote": 167.78064}, {"ts": 1769840100000, "open": 0.2862, "high": 0.2862, "low": 0.2861, "close": 0.2861, "volume": 777.7, "quote_volume": 222.54047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840160000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840220000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 314.3, "quote_volume": 89.92123, "trades": 2, "taker_buy_volume": 314.3, "taker_buy_quote": 89.92123}, {"ts": 1769840280000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 297.7, "quote_volume": 85.17197, "trades": 1, "taker_buy_volume": 297.7, "taker_buy_quote": 85.17197}, {"ts": 1769840340000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 405.0, "quote_volume": 115.8705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840400000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840460000, "open": 0.2861, "high": 0.2861, "low": 0.2861, "close": 0.2861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840520000, "open": 0.2858, "high": 0.2858, "low": 0.2852, "close": 0.2853, "volume": 1957.6, "quote_volume": 558.7911, "trades": 6, "taker_buy_volume": 407.0, "taker_buy_quote": 116.0766}, {"ts": 1769840580000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840640000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840700000, "open": 0.2848, "high": 0.2848, "low": 0.2834, "close": 0.2838, "volume": 19169.6, "quote_volume": 5439.19109, "trades": 37, "taker_buy_volume": 5177.6, "taker_buy_quote": 1469.81695}, {"ts": 1769840760000, "open": 0.2836, "high": 0.2841, "low": 0.2836, "close": 0.284, "volume": 6461.3, "quote_volume": 1834.10329, "trades": 26, "taker_buy_volume": 6346.5, "taker_buy_quote": 1801.54601}, {"ts": 1769840820000, "open": 0.284, "high": 0.284, "low": 0.2835, "close": 0.2836, "volume": 17028.3, "quote_volume": 4830.30076, "trades": 27, "taker_buy_volume": 10337.7, "taker_buy_quote": 2931.77172}, {"ts": 1769840880000, "open": 0.2835, "high": 0.2838, "low": 0.2834, "close": 0.2835, "volume": 6309.6, "quote_volume": 1788.90908, "trades": 13, "taker_buy_volume": 3830.6, "taker_buy_quote": 1086.11258}, {"ts": 1769840940000, "open": 0.2832, "high": 0.2833, "low": 0.2826, "close": 0.2833, "volume": 22670.4, "quote_volume": 6416.17023, "trades": 51, "taker_buy_volume": 16083.2, "taker_buy_quote": 4552.23464}, {"ts": 1769841000000, "open": 0.2831, "high": 0.2833, "low": 0.2831, "close": 0.2833, "volume": 902.2, "quote_volume": 255.51226, "trades": 4, "taker_buy_volume": 436.4, "taker_buy_quote": 123.63212}, {"ts": 1769841060000, "open": 0.2832, "high": 0.2832, "low": 0.2831, "close": 0.2831, "volume": 1838.1, "quote_volume": 520.52429, "trades": 6, "taker_buy_volume": 1176.8, "taker_buy_quote": 333.26976}, {"ts": 1769841120000, "open": 0.283, "high": 0.2832, "low": 0.2827, "close": 0.2832, "volume": 19695.4, "quote_volume": 5574.27041, "trades": 29, "taker_buy_volume": 4112.3, "taker_buy_quote": 1164.3567}, {"ts": 1769841180000, "open": 0.283, "high": 0.2832, "low": 0.283, "close": 0.2832, "volume": 689.0, "quote_volume": 195.04424, "trades": 3, "taker_buy_volume": 689.0, "taker_buy_quote": 195.04424}, {"ts": 1769841240000, "open": 0.283, "high": 0.2833, "low": 0.2825, "close": 0.2829, "volume": 18272.6, "quote_volume": 5167.37188, "trades": 33, "taker_buy_volume": 7304.3, "taker_buy_quote": 2066.72792}, {"ts": 1769841300000, "open": 0.2826, "high": 0.2833, "low": 0.2825, "close": 0.2833, "volume": 8708.8, "quote_volume": 2463.55957, "trades": 26, "taker_buy_volume": 8708.8, "taker_buy_quote": 2463.55957}, {"ts": 1769841360000, "open": 0.2831, "high": 0.2832, "low": 0.2831, "close": 0.2832, "volume": 194.7, "quote_volume": 55.12162, "trades": 3, "taker_buy_volume": 20.5, "taker_buy_quote": 5.8056}, {"ts": 1769841420000, "open": 0.283, "high": 0.2831, "low": 0.283, "close": 0.2831, "volume": 2570.4, "quote_volume": 727.63974, "trades": 3, "taker_buy_volume": 2528.5, "taker_buy_quote": 715.78204}, {"ts": 1769841480000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 299.9, "quote_volume": 84.84171, "trades": 4, "taker_buy_volume": 30.5, "taker_buy_quote": 8.62845}, {"ts": 1769841540000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 335.4, "quote_volume": 94.81758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841600000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841660000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 685.0, "quote_volume": 193.855, "trades": 1, "taker_buy_volume": 685.0, "taker_buy_quote": 193.855}, {"ts": 1769841720000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841780000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841840000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 405.0, "quote_volume": 114.696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841900000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841960000, "open": 0.2834, "high": 0.2834, "low": 0.2831, "close": 0.2831, "volume": 1263.5, "quote_volume": 357.81835, "trades": 4, "taker_buy_volume": 48.5, "taker_buy_quote": 13.73035}, {"ts": 1769842020000, "open": 0.2833, "high": 0.2837, "low": 0.2833, "close": 0.2837, "volume": 2080.4, "quote_volume": 589.98179, "trades": 8, "taker_buy_volume": 2005.4, "taker_buy_quote": 568.73429}, {"ts": 1769842080000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 151.8, "quote_volume": 43.02012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842140000, "open": 0.2833, "high": 0.2833, "low": 0.2827, "close": 0.2829, "volume": 10773.5, "quote_volume": 3047.40117, "trades": 24, "taker_buy_volume": 1954.0, "taker_buy_quote": 552.902}, {"ts": 1769842200000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 3145.1, "quote_volume": 890.0633, "trades": 3, "taker_buy_volume": 2740.1, "taker_buy_quote": 775.4483}, {"ts": 1769842260000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842320000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 66.3, "quote_volume": 18.76953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842380000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842440000, "open": 0.283, "high": 0.283, "low": 0.2829, "close": 0.283, "volume": 1366.2, "quote_volume": 386.60934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842500000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 307.2, "quote_volume": 86.9376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842560000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842620000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842680000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842740000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 156.0, "quote_volume": 44.1792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842800000, "open": 0.2831, "high": 0.2834, "low": 0.2831, "close": 0.2834, "volume": 556.8, "quote_volume": 157.75158, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 114.777}, {"ts": 1769842860000, "open": 0.2835, "high": 0.2836, "low": 0.2834, "close": 0.2834, "volume": 2748.3, "quote_volume": 779.25983, "trades": 10, "taker_buy_volume": 1256.5, "taker_buy_quote": 356.3029}, {"ts": 1769842920000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 140.3, "quote_volume": 39.76102, "trades": 1, "taker_buy_volume": 140.3, "taker_buy_quote": 39.76102}, {"ts": 1769842980000, "open": 0.2833, "high": 0.2833, "low": 0.2828, "close": 0.2831, "volume": 4631.5, "quote_volume": 1310.43123, "trades": 25, "taker_buy_volume": 3653.2, "taker_buy_quote": 1033.6242}, {"ts": 1769843040000, "open": 0.2829, "high": 0.283, "low": 0.2829, "close": 0.283, "volume": 282.1, "quote_volume": 79.81912, "trades": 2, "taker_buy_volume": 130.3, "taker_buy_quote": 36.8749}, {"ts": 1769843100000, "open": 0.2828, "high": 0.2833, "low": 0.2827, "close": 0.283, "volume": 4631.3, "quote_volume": 1310.74704, "trades": 15, "taker_buy_volume": 4052.9, "taker_buy_quote": 1147.15512}, {"ts": 1769843160000, "open": 0.283, "high": 0.2831, "low": 0.2823, "close": 0.2825, "volume": 12218.2, "quote_volume": 3454.25619, "trades": 53, "taker_buy_volume": 10653.7, "taker_buy_quote": 3012.26966}, {"ts": 1769843220000, "open": 0.2825, "high": 0.2825, "low": 0.2824, "close": 0.2824, "volume": 1026.3, "quote_volume": 289.89963, "trades": 4, "taker_buy_volume": 301.2, "taker_buy_quote": 85.05888}, {"ts": 1769843280000, "open": 0.2826, "high": 0.2827, "low": 0.2826, "close": 0.2826, "volume": 370.2, "quote_volume": 104.63593, "trades": 5, "taker_buy_volume": 195.3, "taker_buy_quote": 55.20919}, {"ts": 1769843340000, "open": 0.2827, "high": 0.2828, "low": 0.2824, "close": 0.2826, "volume": 1161.2, "quote_volume": 328.0456, "trades": 6, "taker_buy_volume": 288.8, "taker_buy_quote": 81.63934}, {"ts": 1769843400000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 139.2, "quote_volume": 39.36576, "trades": 1, "taker_buy_volume": 139.2, "taker_buy_quote": 39.36576}, {"ts": 1769843460000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 125.8, "quote_volume": 35.6014, "trades": 1, "taker_buy_volume": 125.8, "taker_buy_quote": 35.6014}, {"ts": 1769843520000, "open": 0.283, "high": 0.2832, "low": 0.283, "close": 0.2832, "volume": 730.4, "quote_volume": 206.73694, "trades": 3, "taker_buy_volume": 730.4, "taker_buy_quote": 206.73694}, {"ts": 1769843580000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843640000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 1747.7, "quote_volume": 494.94864, "trades": 4, "taker_buy_volume": 1747.7, "taker_buy_quote": 494.94864}, {"ts": 1769843700000, "open": 0.2834, "high": 0.2835, "low": 0.2834, "close": 0.2834, "volume": 535.8, "quote_volume": 151.87138, "trades": 3, "taker_buy_volume": 171.9, "taker_buy_quote": 48.71646}, {"ts": 1769843760000, "open": 0.2836, "high": 0.2842, "low": 0.2836, "close": 0.2838, "volume": 11396.8, "quote_volume": 3235.6987, "trades": 27, "taker_buy_volume": 10191.2, "taker_buy_quote": 2893.54942}, {"ts": 1769843820000, "open": 0.2841, "high": 0.2841, "low": 0.2838, "close": 0.2838, "volume": 779.5, "quote_volume": 221.3345, "trades": 6, "taker_buy_volume": 279.1, "taker_buy_quote": 79.28018}, {"ts": 1769843880000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 279.3, "quote_volume": 79.26534, "trades": 3, "taker_buy_volume": 148.3, "taker_buy_quote": 42.08754}, {"ts": 1769843940000, "open": 0.2835, "high": 0.2835, "low": 0.2833, "close": 0.2833, "volume": 523.9, "quote_volume": 148.48207, "trades": 6, "taker_buy_volume": 170.4, "taker_buy_quote": 48.27432}, {"ts": 1769844000000, "open": 0.2833, "high": 0.2833, "low": 0.2827, "close": 0.2828, "volume": 2811.1, "quote_volume": 795.29237, "trades": 14, "taker_buy_volume": 1439.1, "taker_buy_quote": 407.06134}, {"ts": 1769844060000, "open": 0.283, "high": 0.2831, "low": 0.283, "close": 0.2831, "volume": 567.6, "quote_volume": 160.64779, "trades": 2, "taker_buy_volume": 169.9, "taker_buy_quote": 48.09869}, {"ts": 1769844120000, "open": 0.2832, "high": 0.2833, "low": 0.2832, "close": 0.2833, "volume": 144.3, "quote_volume": 40.87542, "trades": 2, "taker_buy_volume": 144.3, "taker_buy_quote": 40.87542}, {"ts": 1769844180000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 125.6, "quote_volume": 35.59504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844240000, "open": 0.2836, "high": 0.2838, "low": 0.2836, "close": 0.2838, "volume": 266.8, "quote_volume": 75.69276, "trades": 2, "taker_buy_volume": 266.8, "taker_buy_quote": 75.69276}, {"ts": 1769844300000, "open": 0.284, "high": 0.2842, "low": 0.284, "close": 0.2842, "volume": 1235.9, "quote_volume": 351.0218, "trades": 4, "taker_buy_volume": 1235.9, "taker_buy_quote": 351.0218}, {"ts": 1769844360000, "open": 0.2842, "high": 0.2844, "low": 0.2842, "close": 0.2843, "volume": 787.5, "quote_volume": 223.88933, "trades": 4, "taker_buy_volume": 47.6, "taker_buy_quote": 13.53268}, {"ts": 1769844420000, "open": 0.2844, "high": 0.2844, "low": 0.2841, "close": 0.2841, "volume": 193.4, "quote_volume": 54.98001, "trades": 2, "taker_buy_volume": 116.9, "taker_buy_quote": 33.24636}, {"ts": 1769844480000, "open": 0.2841, "high": 0.2845, "low": 0.2841, "close": 0.2843, "volume": 2182.9, "quote_volume": 620.88101, "trades": 10, "taker_buy_volume": 1324.7, "taker_buy_quote": 376.74979}, {"ts": 1769844540000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844600000, "open": 0.2842, "high": 0.2844, "low": 0.284, "close": 0.284, "volume": 3259.2, "quote_volume": 925.74718, "trades": 5, "taker_buy_volume": 298.5, "taker_buy_quote": 84.8648}, {"ts": 1769844660000, "open": 0.2839, "high": 0.284, "low": 0.2839, "close": 0.284, "volume": 831.1, "quote_volume": 235.98712, "trades": 5, "taker_buy_volume": 630.0, "taker_buy_quote": 178.8795}, {"ts": 1769844720000, "open": 0.2839, "high": 0.2839, "low": 0.2839, "close": 0.2839, "volume": 677.1, "quote_volume": 192.22869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844780000, "open": 0.2834, "high": 0.2836, "low": 0.2834, "close": 0.2836, "volume": 452.5, "quote_volume": 128.3195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844840000, "open": 0.2836, "high": 0.2836, "low": 0.2836, "close": 0.2836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844900000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 294.9, "quote_volume": 83.69262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844960000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845020000, "open": 0.2836, "high": 0.2836, "low": 0.2836, "close": 0.2836, "volume": 405.0, "quote_volume": 114.858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845080000, "open": 0.2835, "high": 0.2835, "low": 0.2829, "close": 0.2829, "volume": 1029.2, "quote_volume": 291.51087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845140000, "open": 0.2828, "high": 0.283, "low": 0.2826, "close": 0.283, "volume": 1430.7, "quote_volume": 404.48911, "trades": 6, "taker_buy_volume": 23.2, "taker_buy_quote": 6.5656}, {"ts": 1769845200000, "open": 0.283, "high": 0.283, "low": 0.2828, "close": 0.2829, "volume": 1181.2, "quote_volume": 334.10214, "trades": 4, "taker_buy_volume": 492.9, "taker_buy_quote": 139.4509}, {"ts": 1769845260000, "open": 0.2829, "high": 0.2836, "low": 0.2829, "close": 0.2832, "volume": 15009.4, "quote_volume": 4250.8687, "trades": 24, "taker_buy_volume": 14416.3, "taker_buy_quote": 4082.93069}, {"ts": 1769845320000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 405.0, "quote_volume": 114.777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845380000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845440000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845500000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 336.6, "quote_volume": 95.49342, "trades": 1, "taker_buy_volume": 336.6, "taker_buy_quote": 95.49342}, {"ts": 1769845560000, "open": 0.2838, "high": 0.2841, "low": 0.2838, "close": 0.2839, "volume": 2977.0, "quote_volume": 845.06019, "trades": 5, "taker_buy_volume": 2667.0, "taker_buy_quote": 756.99681}, {"ts": 1769845620000, "open": 0.2844, "high": 0.2844, "low": 0.2844, "close": 0.2844, "volume": 196.2, "quote_volume": 55.79928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845680000, "open": 0.2843, "high": 0.2843, "low": 0.2841, "close": 0.2841, "volume": 645.6, "quote_volume": 183.46308, "trades": 2, "taker_buy_volume": 240.6, "taker_buy_quote": 68.40258}, {"ts": 1769845740000, "open": 0.2837, "high": 0.2837, "low": 0.2836, "close": 0.2836, "volume": 467.1, "quote_volume": 132.51006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845800000, "open": 0.2836, "high": 0.2836, "low": 0.2836, "close": 0.2836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845860000, "open": 0.2834, "high": 0.2834, "low": 0.2831, "close": 0.2831, "volume": 10345.6, "quote_volume": 2929.18729, "trades": 10, "taker_buy_volume": 6594.9, "taker_buy_quote": 1867.01619}, {"ts": 1769845920000, "open": 0.2833, "high": 0.2833, "low": 0.2831, "close": 0.2831, "volume": 891.0, "quote_volume": 252.3425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845980000, "open": 0.2828, "high": 0.2828, "low": 0.2826, "close": 0.2827, "volume": 2140.7, "quote_volume": 605.16047, "trades": 12, "taker_buy_volume": 1104.1, "taker_buy_quote": 312.08532}, {"ts": 1769846040000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 306.6, "quote_volume": 86.73714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846100000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846160000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846220000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846280000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 751.1, "quote_volume": 212.41108, "trades": 3, "taker_buy_volume": 500.1, "taker_buy_quote": 141.42828}, {"ts": 1769846340000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 5600.0, "quote_volume": 1583.68, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 114.534}, {"ts": 1769846400000, "open": 0.2828, "high": 0.2828, "low": 0.277, "close": 0.278, "volume": 213078.0, "quote_volume": 59653.56542, "trades": 647, "taker_buy_volume": 128280.5, "taker_buy_quote": 35894.26315}, {"ts": 1769846460000, "open": 0.278, "high": 0.2811, "low": 0.2779, "close": 0.2787, "volume": 218260.1, "quote_volume": 60939.69586, "trades": 790, "taker_buy_volume": 161428.9, "taker_buy_quote": 45078.88095}, {"ts": 1769846520000, "open": 0.279, "high": 0.2793, "low": 0.2772, "close": 0.2787, "volume": 57278.7, "quote_volume": 15940.77209, "trades": 158, "taker_buy_volume": 37980.6, "taker_buy_quote": 10575.9552}, {"ts": 1769846580000, "open": 0.2787, "high": 0.2796, "low": 0.2784, "close": 0.2784, "volume": 20485.7, "quote_volume": 5712.97824, "trades": 40, "taker_buy_volume": 8639.9, "taker_buy_quote": 2410.58633}, {"ts": 1769846640000, "open": 0.2787, "high": 0.279, "low": 0.2785, "close": 0.2787, "volume": 1757.7, "quote_volume": 489.76069, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846700000, "open": 0.2789, "high": 0.279, "low": 0.2781, "close": 0.2781, "volume": 6437.9, "quote_volume": 1792.71904, "trades": 16, "taker_buy_volume": 2879.5, "taker_buy_quote": 801.58625}, {"ts": 1769846760000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 2143.5, "quote_volume": 596.7504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846820000, "open": 0.2786, "high": 0.2804, "low": 0.2785, "close": 0.2789, "volume": 24923.8, "quote_volume": 6963.08061, "trades": 46, "taker_buy_volume": 20000.0, "taker_buy_quote": 5590.15438}, {"ts": 1769846880000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 2496.8, "quote_volume": 695.3993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846940000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 405.0, "quote_volume": 112.9545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847000000, "open": 0.2788, "high": 0.2788, "low": 0.2784, "close": 0.2784, "volume": 6222.0, "quote_volume": 1733.2418, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847060000, "open": 0.2782, "high": 0.2784, "low": 0.2778, "close": 0.2779, "volume": 9338.8, "quote_volume": 2596.31095, "trades": 20, "taker_buy_volume": 4322.0, "taker_buy_quote": 1201.63856}, {"ts": 1769847120000, "open": 0.2779, "high": 0.2781, "low": 0.2778, "close": 0.278, "volume": 5971.7, "quote_volume": 1659.81289, "trades": 21, "taker_buy_volume": 2249.8, "taker_buy_quote": 625.47475}, {"ts": 1769847180000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 401.6, "quote_volume": 111.68496, "trades": 3, "taker_buy_volume": 401.6, "taker_buy_quote": 111.68496}, {"ts": 1769847240000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 727.1, "quote_volume": 202.39243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847300000, "open": 0.2783, "high": 0.2783, "low": 0.278, "close": 0.278, "volume": 5040.9, "quote_volume": 1402.14027, "trades": 5, "taker_buy_volume": 410.0, "taker_buy_quote": 114.103}, {"ts": 1769847360000, "open": 0.2777, "high": 0.2778, "low": 0.2776, "close": 0.2776, "volume": 2409.4, "quote_volume": 669.19933, "trades": 7, "taker_buy_volume": 2304.5, "taker_buy_quote": 640.0686}, {"ts": 1769847420000, "open": 0.278, "high": 0.2782, "low": 0.2758, "close": 0.2778, "volume": 72093.7, "quote_volume": 19957.80977, "trades": 156, "taker_buy_volume": 39956.6, "taker_buy_quote": 11053.39155}, {"ts": 1769847480000, "open": 0.2781, "high": 0.2788, "low": 0.278, "close": 0.2784, "volume": 5054.7, "quote_volume": 1407.07321, "trades": 13, "taker_buy_volume": 60.1, "taker_buy_quote": 16.74195}, {"ts": 1769847540000, "open": 0.2787, "high": 0.2787, "low": 0.278, "close": 0.2783, "volume": 5151.9, "quote_volume": 1434.29157, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847600000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847660000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 145.0, "quote_volume": 40.3535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847720000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847780000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 158.5, "quote_volume": 44.0947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847840000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 77.1, "quote_volume": 21.44151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847900000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 241.0, "quote_volume": 67.1185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847960000, "open": 0.2785, "high": 0.2785, "low": 0.2783, "close": 0.2783, "volume": 1273.5, "quote_volume": 354.50005, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848020000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 2522.4, "quote_volume": 702.02442, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848080000, "open": 0.2781, "high": 0.2784, "low": 0.2781, "close": 0.2783, "volume": 1241.5, "quote_volume": 345.53572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848140000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 97.6, "quote_volume": 27.16208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848200000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 450.1, "quote_volume": 125.28385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848260000, "open": 0.2783, "high": 0.2784, "low": 0.2781, "close": 0.2783, "volume": 1646.8, "quote_volume": 458.26989, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848320000, "open": 0.2781, "high": 0.2789, "low": 0.2781, "close": 0.2787, "volume": 6278.9, "quote_volume": 1750.35143, "trades": 25, "taker_buy_volume": 2395.6, "taker_buy_quote": 667.78707}, {"ts": 1769848380000, "open": 0.2786, "high": 0.2786, "low": 0.278, "close": 0.278, "volume": 6668.7, "quote_volume": 1856.39479, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848440000, "open": 0.278, "high": 0.2782, "low": 0.2779, "close": 0.278, "volume": 3912.6, "quote_volume": 1087.84275, "trades": 10, "taker_buy_volume": 1118.4, "taker_buy_quote": 311.04411}, {"ts": 1769848500000, "open": 0.2778, "high": 0.2779, "low": 0.2769, "close": 0.2773, "volume": 7933.6, "quote_volume": 2202.12663, "trades": 18, "taker_buy_volume": 3111.3, "taker_buy_quote": 863.32977}, {"ts": 1769848560000, "open": 0.2771, "high": 0.2774, "low": 0.2766, "close": 0.2771, "volume": 4302.4, "quote_volume": 1192.00275, "trades": 15, "taker_buy_volume": 539.3, "taker_buy_quote": 149.51036}, {"ts": 1769848620000, "open": 0.2775, "high": 0.278, "low": 0.2768, "close": 0.278, "volume": 8346.9, "quote_volume": 2315.88538, "trades": 20, "taker_buy_volume": 1525.3, "taker_buy_quote": 423.29536}, {"ts": 1769848680000, "open": 0.2778, "high": 0.2781, "low": 0.2778, "close": 0.2779, "volume": 335.6, "quote_volume": 93.24036, "trades": 6, "taker_buy_volume": 94.9, "taker_buy_quote": 26.37168}, {"ts": 1769848740000, "open": 0.2775, "high": 0.2778, "low": 0.2775, "close": 0.2777, "volume": 1371.6, "quote_volume": 380.79347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848800000, "open": 0.2779, "high": 0.2779, "low": 0.2763, "close": 0.2774, "volume": 20303.2, "quote_volume": 5627.63786, "trades": 89, "taker_buy_volume": 8361.8, "taker_buy_quote": 2316.04156}, {"ts": 1769848860000, "open": 0.2775, "high": 0.2786, "low": 0.2775, "close": 0.2783, "volume": 9625.4, "quote_volume": 2676.57773, "trades": 26, "taker_buy_volume": 5344.7, "taker_buy_quote": 1486.22162}, {"ts": 1769848920000, "open": 0.2782, "high": 0.2787, "low": 0.2782, "close": 0.2782, "volume": 11096.1, "quote_volume": 3088.01353, "trades": 8, "taker_buy_volume": 1477.7, "taker_buy_quote": 411.21281}, {"ts": 1769848980000, "open": 0.2782, "high": 0.2782, "low": 0.2769, "close": 0.2774, "volume": 6367.5, "quote_volume": 1766.74241, "trades": 26, "taker_buy_volume": 782.8, "taker_buy_quote": 217.53056}, {"ts": 1769849040000, "open": 0.2771, "high": 0.2793, "low": 0.2771, "close": 0.2778, "volume": 32969.3, "quote_volume": 9175.13983, "trades": 81, "taker_buy_volume": 22536.0, "taker_buy_quote": 6275.09459}, {"ts": 1769849100000, "open": 0.2781, "high": 0.2782, "low": 0.2777, "close": 0.2779, "volume": 4845.2, "quote_volume": 1347.13641, "trades": 29, "taker_buy_volume": 1293.3, "taker_buy_quote": 359.49315}, {"ts": 1769849160000, "open": 0.278, "high": 0.2784, "low": 0.278, "close": 0.2782, "volume": 3415.9, "quote_volume": 950.29209, "trades": 13, "taker_buy_volume": 2288.6, "taker_buy_quote": 636.68243}, {"ts": 1769849220000, "open": 0.2784, "high": 0.2786, "low": 0.2778, "close": 0.2778, "volume": 5305.7, "quote_volume": 1475.26968, "trades": 25, "taker_buy_volume": 2423.4, "taker_buy_quote": 674.09781}, {"ts": 1769849280000, "open": 0.2781, "high": 0.2781, "low": 0.2778, "close": 0.2779, "volume": 1322.3, "quote_volume": 367.63877, "trades": 11, "taker_buy_volume": 917.3, "taker_buy_quote": 255.00827}, {"ts": 1769849340000, "open": 0.278, "high": 0.278, "low": 0.2777, "close": 0.2777, "volume": 869.1, "quote_volume": 241.54421, "trades": 9, "taker_buy_volume": 243.8, "taker_buy_quote": 67.73284}, {"ts": 1769849400000, "open": 0.2778, "high": 0.2782, "low": 0.2778, "close": 0.278, "volume": 3212.9, "quote_volume": 893.12187, "trades": 21, "taker_buy_volume": 3212.9, "taker_buy_quote": 893.12187}, {"ts": 1769849460000, "open": 0.278, "high": 0.2782, "low": 0.2778, "close": 0.2778, "volume": 1147.6, "quote_volume": 319.0282, "trades": 17, "taker_buy_volume": 696.7, "taker_buy_quote": 193.72192}, {"ts": 1769849520000, "open": 0.2777, "high": 0.2779, "low": 0.2777, "close": 0.2777, "volume": 537.8, "quote_volume": 149.38632, "trades": 8, "taker_buy_volume": 537.8, "taker_buy_quote": 149.38632}, {"ts": 1769849580000, "open": 0.2781, "high": 0.2784, "low": 0.2781, "close": 0.2784, "volume": 916.1, "quote_volume": 254.85204, "trades": 10, "taker_buy_volume": 916.1, "taker_buy_quote": 254.85204}, {"ts": 1769849640000, "open": 0.2783, "high": 0.2787, "low": 0.2782, "close": 0.2784, "volume": 4973.4, "quote_volume": 1385.63878, "trades": 22, "taker_buy_volume": 4692.7, "taker_buy_quote": 1307.47881}, {"ts": 1769849700000, "open": 0.2785, "high": 0.2786, "low": 0.2784, "close": 0.2786, "volume": 1319.1, "quote_volume": 367.36469, "trades": 7, "taker_buy_volume": 243.8, "taker_buy_quote": 67.89364}, {"ts": 1769849760000, "open": 0.2788, "high": 0.2791, "low": 0.2788, "close": 0.2791, "volume": 6108.1, "quote_volume": 1704.02935, "trades": 15, "taker_buy_volume": 5032.8, "taker_buy_quote": 1404.23571}, {"ts": 1769849820000, "open": 0.2792, "high": 0.2794, "low": 0.2792, "close": 0.2794, "volume": 1445.5, "quote_volume": 403.80994, "trades": 7, "taker_buy_volume": 333.7, "taker_buy_quote": 93.17302}, {"ts": 1769849880000, "open": 0.2793, "high": 0.2793, "low": 0.2791, "close": 0.2791, "volume": 1220.0, "quote_volume": 340.51132, "trades": 3, "taker_buy_volume": 46.6, "taker_buy_quote": 13.01538}, {"ts": 1769849940000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 827.9, "quote_volume": 231.01707, "trades": 6, "taker_buy_volume": 578.0, "taker_buy_quote": 161.26998}, {"ts": 1769850000000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 470.4, "quote_volume": 131.38272, "trades": 3, "taker_buy_volume": 275.2, "taker_buy_quote": 76.86336}, {"ts": 1769850060000, "open": 0.2795, "high": 0.2795, "low": 0.2793, "close": 0.2793, "volume": 587.2, "quote_volume": 164.07225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850120000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850180000, "open": 0.2798, "high": 0.28, "low": 0.2798, "close": 0.28, "volume": 610.7, "quote_volume": 170.98634, "trades": 4, "taker_buy_volume": 256.8, "taker_buy_quote": 71.89434}, {"ts": 1769850240000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 405.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 113.4}, {"ts": 1769850300000, "open": 0.2801, "high": 0.2807, "low": 0.2801, "close": 0.2802, "volume": 7018.7, "quote_volume": 1968.12314, "trades": 24, "taker_buy_volume": 2066.0, "taker_buy_quote": 579.13717}, {"ts": 1769850360000, "open": 0.2803, "high": 0.2803, "low": 0.2798, "close": 0.28, "volume": 2157.4, "quote_volume": 604.29757, "trades": 9, "taker_buy_volume": 1734.9, "taker_buy_quote": 486.04947}, {"ts": 1769850420000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.2801, "volume": 1494.0, "quote_volume": 418.4289, "trades": 3, "taker_buy_volume": 1494.0, "taker_buy_quote": 418.4289}, {"ts": 1769850480000, "open": 0.2803, "high": 0.2803, "low": 0.2802, "close": 0.2802, "volume": 609.5, "quote_volume": 170.8224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850540000, "open": 0.2803, "high": 0.2809, "low": 0.2803, "close": 0.2809, "volume": 4965.6, "quote_volume": 1393.68085, "trades": 14, "taker_buy_volume": 4965.6, "taker_buy_quote": 1393.68085}, {"ts": 1769850600000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 144.7, "quote_volume": 40.64623, "trades": 1, "taker_buy_volume": 144.7, "taker_buy_quote": 40.64623}, {"ts": 1769850660000, "open": 0.2807, "high": 0.2807, "low": 0.2805, "close": 0.2805, "volume": 1631.8, "quote_volume": 457.8928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850720000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 210.6, "quote_volume": 59.0733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850780000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 405.0, "quote_volume": 113.643, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 113.643}, {"ts": 1769850840000, "open": 0.2809, "high": 0.2811, "low": 0.2809, "close": 0.281, "volume": 7272.0, "quote_volume": 2043.63236, "trades": 18, "taker_buy_volume": 4026.8, "taker_buy_quote": 1131.70128}, {"ts": 1769850900000, "open": 0.2807, "high": 0.2807, "low": 0.2806, "close": 0.2806, "volume": 2445.7, "quote_volume": 686.45195, "trades": 8, "taker_buy_volume": 405.0, "taker_buy_quote": 113.6835}, {"ts": 1769850960000, "open": 0.2803, "high": 0.2803, "low": 0.2798, "close": 0.2802, "volume": 9015.3, "quote_volume": 2524.71798, "trades": 31, "taker_buy_volume": 5621.1, "taker_buy_quote": 1574.11695}, {"ts": 1769851020000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851080000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851140000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 240.0, "quote_volume": 67.344, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 67.344}, {"ts": 1769851200000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 1480.3, "quote_volume": 415.52021, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851260000, "open": 0.2807, "high": 0.2807, "low": 0.2805, "close": 0.2805, "volume": 4077.2, "quote_volume": 1144.07216, "trades": 8, "taker_buy_volume": 810.0, "taker_buy_quote": 227.367}, {"ts": 1769851320000, "open": 0.2805, "high": 0.2805, "low": 0.2804, "close": 0.2804, "volume": 1398.8, "quote_volume": 392.30452, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 113.6025}, {"ts": 1769851380000, "open": 0.2803, "high": 0.2803, "low": 0.2802, "close": 0.2802, "volume": 351.3, "quote_volume": 98.46177, "trades": 2, "taker_buy_volume": 76.2, "taker_buy_quote": 21.35124}, {"ts": 1769851440000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 1088.6, "quote_volume": 304.91686, "trades": 6, "taker_buy_volume": 1088.6, "taker_buy_quote": 304.91686}, {"ts": 1769851500000, "open": 0.2799, "high": 0.2799, "low": 0.2798, "close": 0.2798, "volume": 628.3, "quote_volume": 175.84511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851560000, "open": 0.28, "high": 0.2802, "low": 0.28, "close": 0.2802, "volume": 1541.5, "quote_volume": 431.75428, "trades": 5, "taker_buy_volume": 1335.2, "taker_buy_quote": 373.94902}, {"ts": 1769851620000, "open": 0.2803, "high": 0.2803, "low": 0.2802, "close": 0.2802, "volume": 366.0, "quote_volume": 102.55577, "trades": 2, "taker_buy_volume": 25.7, "taker_buy_quote": 7.20371}, {"ts": 1769851680000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851740000, "open": 0.2802, "high": 0.2802, "low": 0.2798, "close": 0.28, "volume": 4495.3, "quote_volume": 1258.40161, "trades": 68, "taker_buy_volume": 3791.2, "taker_buy_quote": 1061.20252}, {"ts": 1769851800000, "open": 0.2799, "high": 0.2804, "low": 0.2799, "close": 0.2802, "volume": 13393.3, "quote_volume": 3752.12527, "trades": 262, "taker_buy_volume": 12733.8, "taker_buy_quote": 3567.33337}, {"ts": 1769851860000, "open": 0.2801, "high": 0.2807, "low": 0.2801, "close": 0.2806, "volume": 9571.8, "quote_volume": 2684.03733, "trades": 195, "taker_buy_volume": 9571.8, "taker_buy_quote": 2684.03733}, {"ts": 1769851920000, "open": 0.2807, "high": 0.2812, "low": 0.2807, "close": 0.2812, "volume": 4816.2, "quote_volume": 1352.58536, "trades": 67, "taker_buy_volume": 3681.2, "taker_buy_quote": 1033.99086}, {"ts": 1769851980000, "open": 0.2811, "high": 0.2811, "low": 0.2808, "close": 0.2809, "volume": 3056.0, "quote_volume": 858.44627, "trades": 48, "taker_buy_volume": 2273.0, "taker_buy_quote": 638.53937}, {"ts": 1769852040000, "open": 0.281, "high": 0.2817, "low": 0.281, "close": 0.2814, "volume": 5897.5, "quote_volume": 1658.55679, "trades": 79, "taker_buy_volume": 5845.5, "taker_buy_quote": 1643.92919}, {"ts": 1769852100000, "open": 0.2815, "high": 0.2818, "low": 0.2815, "close": 0.2817, "volume": 2934.8, "quote_volume": 826.36636, "trades": 55, "taker_buy_volume": 2934.8, "taker_buy_quote": 826.36636}, {"ts": 1769852160000, "open": 0.2818, "high": 0.2819, "low": 0.2816, "close": 0.2817, "volume": 3345.6, "quote_volume": 942.81603, "trades": 46, "taker_buy_volume": 1872.3, "taker_buy_quote": 527.60721}, {"ts": 1769852220000, "open": 0.2817, "high": 0.2818, "low": 0.2814, "close": 0.2817, "volume": 7132.0, "quote_volume": 2008.05289, "trades": 48, "taker_buy_volume": 4336.4, "taker_buy_quote": 1221.23609}, {"ts": 1769852280000, "open": 0.2816, "high": 0.2819, "low": 0.2816, "close": 0.2817, "volume": 2453.9, "quote_volume": 691.45174, "trades": 37, "taker_buy_volume": 2261.3, "taker_buy_quote": 637.1893}, {"ts": 1769852340000, "open": 0.2815, "high": 0.2816, "low": 0.2813, "close": 0.2814, "volume": 2375.7, "quote_volume": 668.62263, "trades": 21, "taker_buy_volume": 1191.8, "taker_buy_quote": 335.48267}, {"ts": 1769852400000, "open": 0.2814, "high": 0.2814, "low": 0.2812, "close": 0.2812, "volume": 1100.1, "quote_volume": 309.5179, "trades": 16, "taker_buy_volume": 646.4, "taker_buy_quote": 181.89696}, {"ts": 1769852460000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 151.8, "quote_volume": 42.71652, "trades": 3, "taker_buy_volume": 151.8, "taker_buy_quote": 42.71652}, {"ts": 1769852520000, "open": 0.2814, "high": 0.2815, "low": 0.2813, "close": 0.2815, "volume": 1298.8, "quote_volume": 365.44417, "trades": 11, "taker_buy_volume": 283.3, "taker_buy_quote": 79.74352}, {"ts": 1769852580000, "open": 0.2814, "high": 0.2814, "low": 0.2806, "close": 0.2806, "volume": 12344.0, "quote_volume": 3468.28262, "trades": 20, "taker_buy_volume": 454.1, "taker_buy_quote": 127.63116}, {"ts": 1769852640000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852700000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852760000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 301.5, "quote_volume": 84.51045, "trades": 7, "taker_buy_volume": 301.5, "taker_buy_quote": 84.51045}, {"ts": 1769852820000, "open": 0.2802, "high": 0.2802, "low": 0.2797, "close": 0.2797, "volume": 5433.6, "quote_volume": 1520.6536, "trades": 18, "taker_buy_volume": 107.6, "taker_buy_quote": 30.13876}, {"ts": 1769852880000, "open": 0.2796, "high": 0.2796, "low": 0.2793, "close": 0.2793, "volume": 647.5, "quote_volume": 180.94969, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852940000, "open": 0.2791, "high": 0.2791, "low": 0.2786, "close": 0.2786, "volume": 906.6, "quote_volume": 252.71007, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853000000, "open": 0.2787, "high": 0.2791, "low": 0.2787, "close": 0.2791, "volume": 853.8, "quote_volume": 238.00182, "trades": 15, "taker_buy_volume": 853.8, "taker_buy_quote": 238.00182}, {"ts": 1769853060000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2785, "volume": 608.8, "quote_volume": 169.58116, "trades": 3, "taker_buy_volume": 151.8, "taker_buy_quote": 42.30666}, {"ts": 1769853120000, "open": 0.2781, "high": 0.2781, "low": 0.2774, "close": 0.2778, "volume": 2998.2, "quote_volume": 832.23185, "trades": 14, "taker_buy_volume": 221.2, "taker_buy_quote": 61.43082}, {"ts": 1769853180000, "open": 0.278, "high": 0.278, "low": 0.2775, "close": 0.2776, "volume": 3814.3, "quote_volume": 1058.76043, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853240000, "open": 0.2776, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 291.3, "quote_volume": 80.8326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853300000, "open": 0.2775, "high": 0.2778, "low": 0.2771, "close": 0.2778, "volume": 3173.0, "quote_volume": 880.38463, "trades": 22, "taker_buy_volume": 1434.0, "taker_buy_quote": 398.17837}, {"ts": 1769853360000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853420000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 284.8, "quote_volume": 79.032, "trades": 5, "taker_buy_volume": 284.8, "taker_buy_quote": 79.032}, {"ts": 1769853480000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 753.1, "quote_volume": 208.90572, "trades": 15, "taker_buy_volume": 710.9, "taker_buy_quote": 197.20366}, {"ts": 1769853540000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 719.0, "quote_volume": 199.6102, "trades": 5, "taker_buy_volume": 563.0, "taker_buy_quote": 156.3046}, {"ts": 1769853600000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 52.0, "quote_volume": 14.4248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853660000, "open": 0.277, "high": 0.277, "low": 0.2769, "close": 0.2769, "volume": 306.4, "quote_volume": 84.85256, "trades": 3, "taker_buy_volume": 202.4, "taker_buy_quote": 56.04456}, {"ts": 1769853720000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853780000, "open": 0.2769, "high": 0.2774, "low": 0.2768, "close": 0.2772, "volume": 4077.4, "quote_volume": 1129.56648, "trades": 32, "taker_buy_volume": 2195.5, "taker_buy_quote": 608.18704}, {"ts": 1769853840000, "open": 0.2768, "high": 0.2769, "low": 0.2764, "close": 0.2769, "volume": 3951.1, "quote_volume": 1092.48039, "trades": 30, "taker_buy_volume": 1126.0, "taker_buy_quote": 311.41246}, {"ts": 1769853900000, "open": 0.277, "high": 0.277, "low": 0.2767, "close": 0.2767, "volume": 355.2, "quote_volume": 98.37135, "trades": 6, "taker_buy_volume": 63.5, "taker_buy_quote": 17.57045}, {"ts": 1769853960000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 5903.8, "quote_volume": 1631.28896, "trades": 28, "taker_buy_volume": 1536.5, "taker_buy_quote": 424.64113}, {"ts": 1769854020000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854080000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 255.8, "quote_volume": 70.64156, "trades": 5, "taker_buy_volume": 151.8, "taker_buy_quote": 41.92716}, {"ts": 1769854140000, "open": 0.276, "high": 0.2762, "low": 0.2758, "close": 0.2761, "volume": 4945.5, "quote_volume": 1365.13759, "trades": 39, "taker_buy_volume": 4778.4, "taker_buy_quote": 1319.03061}, {"ts": 1769854200000, "open": 0.276, "high": 0.2767, "low": 0.276, "close": 0.2763, "volume": 18867.6, "quote_volume": 5213.59426, "trades": 44, "taker_buy_volume": 18118.9, "taker_buy_quote": 5006.82921}, {"ts": 1769854260000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 1001.8, "quote_volume": 276.92142, "trades": 18, "taker_buy_volume": 762.8, "taker_buy_quote": 210.83792}, {"ts": 1769854320000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 6968.9, "quote_volume": 1926.46528, "trades": 19, "taker_buy_volume": 4917.5, "taker_buy_quote": 1359.41782}, {"ts": 1769854380000, "open": 0.2765, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 4462.6, "quote_volume": 1233.60359, "trades": 8, "taker_buy_volume": 1689.7, "taker_buy_quote": 467.20205}, {"ts": 1769854440000, "open": 0.2765, "high": 0.2765, "low": 0.2758, "close": 0.2759, "volume": 1626.2, "quote_volume": 449.07229, "trades": 11, "taker_buy_volume": 653.1, "taker_buy_quote": 180.2765}, {"ts": 1769854500000, "open": 0.2759, "high": 0.2766, "low": 0.2758, "close": 0.2762, "volume": 9106.2, "quote_volume": 2513.82425, "trades": 37, "taker_buy_volume": 7900.2, "taker_buy_quote": 2180.87741}, {"ts": 1769854560000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 377.7, "quote_volume": 104.25327, "trades": 2, "taker_buy_volume": 224.9, "taker_buy_quote": 62.04991}, {"ts": 1769854620000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 104.0, "quote_volume": 28.6936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854680000, "open": 0.2759, "high": 0.2759, "low": 0.2756, "close": 0.2757, "volume": 1946.3, "quote_volume": 536.53497, "trades": 18, "taker_buy_volume": 1437.3, "taker_buy_quote": 396.22337}, {"ts": 1769854740000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854800000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 966.0, "quote_volume": 266.4945, "trades": 8, "taker_buy_volume": 405.0, "taker_buy_quote": 111.699}, {"ts": 1769854860000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854920000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 35.9, "quote_volume": 9.89763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854980000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1174.4, "quote_volume": 324.1344, "trades": 4, "taker_buy_volume": 769.4, "taker_buy_quote": 212.3544}, {"ts": 1769855040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 969.4, "quote_volume": 267.5544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855100000, "open": 0.2759, "high": 0.2763, "low": 0.2759, "close": 0.2763, "volume": 1121.1, "quote_volume": 309.47853, "trades": 17, "taker_buy_volume": 1121.1, "taker_buy_quote": 309.47853}, {"ts": 1769855160000, "open": 0.2766, "high": 0.2773, "low": 0.2766, "close": 0.2773, "volume": 12613.3, "quote_volume": 3493.28059, "trades": 23, "taker_buy_volume": 12613.3, "taker_buy_quote": 3493.28059}, {"ts": 1769855220000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2776, "volume": 888.5, "quote_volume": 246.63993, "trades": 6, "taker_buy_volume": 302.8, "taker_buy_quote": 84.05728}, {"ts": 1769855280000, "open": 0.2776, "high": 0.278, "low": 0.2776, "close": 0.278, "volume": 1858.5, "quote_volume": 516.13588, "trades": 11, "taker_buy_volume": 531.0, "taker_buy_quote": 147.44863}, {"ts": 1769855340000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 113.0, "quote_volume": 31.41599, "trades": 3, "taker_buy_volume": 113.0, "taker_buy_quote": 31.41599}, {"ts": 1769855400000, "open": 0.2783, "high": 0.2786, "low": 0.2783, "close": 0.2786, "volume": 703.4, "quote_volume": 195.91123, "trades": 5, "taker_buy_volume": 703.4, "taker_buy_quote": 195.91123}, {"ts": 1769855460000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 453.9, "quote_volume": 126.45654, "trades": 8, "taker_buy_volume": 401.9, "taker_buy_quote": 111.96934}, {"ts": 1769855520000, "open": 0.2787, "high": 0.2788, "low": 0.2784, "close": 0.2784, "volume": 204.1, "quote_volume": 56.88488, "trades": 5, "taker_buy_volume": 72.8, "taker_buy_quote": 20.28936}, {"ts": 1769855580000, "open": 0.2785, "high": 0.2785, "low": 0.2781, "close": 0.2781, "volume": 2310.6, "quote_volume": 643.06345, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855640000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855700000, "open": 0.2778, "high": 0.2779, "low": 0.2776, "close": 0.2776, "volume": 629.8, "quote_volume": 174.94023, "trades": 9, "taker_buy_volume": 518.8, "taker_buy_quote": 144.10963}, {"ts": 1769855760000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 387.3, "quote_volume": 107.55321, "trades": 7, "taker_buy_volume": 387.3, "taker_buy_quote": 107.55321}, {"ts": 1769855820000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855880000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855940000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 52.0, "quote_volume": 14.4456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856000000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856060000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856120000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856180000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 187.4, "quote_volume": 52.05972, "trades": 4, "taker_buy_volume": 187.4, "taker_buy_quote": 52.05972}, {"ts": 1769856240000, "open": 0.2779, "high": 0.2782, "low": 0.2779, "close": 0.2781, "volume": 2899.3, "quote_volume": 806.10066, "trades": 19, "taker_buy_volume": 2404.6, "taker_buy_quote": 668.57406}, {"ts": 1769856300000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856360000, "open": 0.2779, "high": 0.2779, "low": 0.2762, "close": 0.2765, "volume": 39093.6, "quote_volume": 10825.87699, "trades": 94, "taker_buy_volume": 12847.3, "taker_buy_quote": 3556.42043}, {"ts": 1769856420000, "open": 0.2765, "high": 0.2766, "low": 0.2764, "close": 0.2766, "volume": 48947.6, "quote_volume": 13534.39688, "trades": 24, "taker_buy_volume": 48843.6, "taker_buy_quote": 13505.65128}, {"ts": 1769856480000, "open": 0.2766, "high": 0.2766, "low": 0.2751, "close": 0.2759, "volume": 92795.0, "quote_volume": 25589.91065, "trades": 228, "taker_buy_volume": 38041.3, "taker_buy_quote": 10488.57037}, {"ts": 1769856540000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 210.6, "quote_volume": 58.06242, "trades": 4, "taker_buy_volume": 210.6, "taker_buy_quote": 58.06242}, {"ts": 1769856600000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856660000, "open": 0.2755, "high": 0.276, "low": 0.2753, "close": 0.2756, "volume": 13431.6, "quote_volume": 3702.94364, "trades": 48, "taker_buy_volume": 11037.5, "taker_buy_quote": 3043.28298}, {"ts": 1769856720000, "open": 0.2752, "high": 0.2759, "low": 0.2752, "close": 0.2759, "volume": 7305.7, "quote_volume": 2012.18255, "trades": 22, "taker_buy_volume": 6900.7, "taker_buy_quote": 1900.72655}, {"ts": 1769856780000, "open": 0.2755, "high": 0.2759, "low": 0.2755, "close": 0.2759, "volume": 752.5, "quote_volume": 207.35827, "trades": 15, "taker_buy_volume": 752.5, "taker_buy_quote": 207.35827}, {"ts": 1769856840000, "open": 0.2756, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 202.7, "quote_volume": 55.83982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856900000, "open": 0.2754, "high": 0.2759, "low": 0.2754, "close": 0.2755, "volume": 17170.9, "quote_volume": 4732.00278, "trades": 44, "taker_buy_volume": 16421.5, "taker_buy_quote": 4525.54308}, {"ts": 1769856960000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857020000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857080000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 405.0, "quote_volume": 111.5775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857140000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 1543.5, "quote_volume": 425.23425, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 111.5775}, {"ts": 1769857200000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 1098.1, "quote_volume": 302.15662, "trades": 3, "taker_buy_volume": 753.5, "taker_buy_quote": 207.3227}, {"ts": 1769857260000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 403.5, "quote_volume": 111.08355, "trades": 1, "taker_buy_volume": 403.5, "taker_buy_quote": 111.08355}, {"ts": 1769857320000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 2665.0, "quote_volume": 732.72594, "trades": 9, "taker_buy_volume": 1826.7, "taker_buy_quote": 502.302}, {"ts": 1769857380000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 10720.2, "quote_volume": 2948.055, "trades": 5, "taker_buy_volume": 10720.2, "taker_buy_quote": 2948.055}, {"ts": 1769857440000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 134.2, "quote_volume": 36.94526, "trades": 1, "taker_buy_volume": 134.2, "taker_buy_quote": 36.94526}, {"ts": 1769857500000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857560000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 858.5, "quote_volume": 236.04253, "trades": 4, "taker_buy_volume": 858.5, "taker_buy_quote": 236.04253}, {"ts": 1769857620000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 609.0, "quote_volume": 167.4345, "trades": 3, "taker_buy_volume": 609.0, "taker_buy_quote": 167.4345}, {"ts": 1769857680000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 2197.0, "quote_volume": 604.00243, "trades": 13, "taker_buy_volume": 2197.0, "taker_buy_quote": 604.00243}, {"ts": 1769857740000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857800000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857860000, "open": 0.2748, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 2690.8, "quote_volume": 739.28869, "trades": 10, "taker_buy_volume": 1057.4, "taker_buy_quote": 290.55345}, {"ts": 1769857920000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857980000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 335.4, "quote_volume": 92.13438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858040000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858100000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858160000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858220000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858280000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858340000, "open": 0.2751, "high": 0.2752, "low": 0.2748, "close": 0.2748, "volume": 2473.8, "quote_volume": 680.23934, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858400000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858460000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858520000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858580000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 55.3, "quote_volume": 15.23515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858640000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 407.7, "quote_volume": 112.40289, "trades": 2, "taker_buy_volume": 407.7, "taker_buy_quote": 112.40289}, {"ts": 1769858700000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1352.5, "quote_volume": 373.29, "trades": 3, "taker_buy_volume": 1130.8, "taker_buy_quote": 312.1008}, {"ts": 1769858760000, "open": 0.2761, "high": 0.2761, "low": 0.2746, "close": 0.2748, "volume": 42550.8, "quote_volume": 11720.3725, "trades": 81, "taker_buy_volume": 14564.2, "taker_buy_quote": 4010.6311}, {"ts": 1769858820000, "open": 0.2746, "high": 0.2747, "low": 0.274, "close": 0.2747, "volume": 49885.1, "quote_volume": 13677.26388, "trades": 48, "taker_buy_volume": 21419.0, "taker_buy_quote": 5873.36034}, {"ts": 1769858880000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858940000, "open": 0.2746, "high": 0.275, "low": 0.2746, "close": 0.275, "volume": 3120.9, "quote_volume": 857.32662, "trades": 10, "taker_buy_volume": 3120.9, "taker_buy_quote": 857.32662}, {"ts": 1769859000000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 415.7, "quote_volume": 114.3175, "trades": 9, "taker_buy_volume": 415.7, "taker_buy_quote": 114.3175}, {"ts": 1769859060000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859120000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 669.3, "quote_volume": 184.0575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859180000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859240000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 701.9, "quote_volume": 192.82879, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859300000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 2578.9, "quote_volume": 707.8899, "trades": 10, "taker_buy_volume": 2153.6, "taker_buy_quote": 591.10984}, {"ts": 1769859360000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 213.9, "quote_volume": 58.75833, "trades": 1, "taker_buy_volume": 213.9, "taker_buy_quote": 58.75833}, {"ts": 1769859420000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 405.0, "quote_volume": 111.0915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859480000, "open": 0.2743, "high": 0.2748, "low": 0.2743, "close": 0.2746, "volume": 6704.9, "quote_volume": 1841.22075, "trades": 20, "taker_buy_volume": 5631.5, "taker_buy_quote": 1546.51291}, {"ts": 1769859540000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859600000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859660000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859720000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859780000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859840000, "open": 0.2743, "high": 0.2747, "low": 0.2742, "close": 0.2747, "volume": 6693.1, "quote_volume": 1836.61911, "trades": 15, "taker_buy_volume": 6288.1, "taker_buy_quote": 1725.52761}, {"ts": 1769859900000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859960000, "open": 0.2742, "high": 0.2743, "low": 0.2741, "close": 0.2742, "volume": 2354.7, "quote_volume": 645.57469, "trades": 8, "taker_buy_volume": 1340.8, "taker_buy_quote": 367.6242}, {"ts": 1769860020000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860080000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860140000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860200000, "open": 0.2745, "high": 0.2746, "low": 0.2744, "close": 0.2746, "volume": 138.4, "quote_volume": 37.9875, "trades": 3, "taker_buy_volume": 27.2, "taker_buy_quote": 7.46912}, {"ts": 1769860260000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860320000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2743, "volume": 1012.5, "quote_volume": 277.89625, "trades": 5, "taker_buy_volume": 76.7, "taker_buy_quote": 21.06949}, {"ts": 1769860380000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 49.4, "quote_volume": 13.54548, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 13.54548}, {"ts": 1769860440000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860500000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860560000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 49.2, "quote_volume": 13.5054, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 13.5054}, {"ts": 1769860620000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 405.0, "quote_volume": 111.294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860680000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 1889.4, "quote_volume": 519.18786, "trades": 3, "taker_buy_volume": 1696.8, "taker_buy_quote": 466.28064}, {"ts": 1769860740000, "open": 0.2749, "high": 0.2754, "low": 0.2748, "close": 0.2751, "volume": 13141.4, "quote_volume": 3616.71074, "trades": 30, "taker_buy_volume": 5474.5, "taker_buy_quote": 1507.19109}, {"ts": 1769860800000, "open": 0.2751, "high": 0.2751, "low": 0.2744, "close": 0.2747, "volume": 2683.7, "quote_volume": 736.97056, "trades": 11, "taker_buy_volume": 1565.9, "taker_buy_quote": 429.97632}, {"ts": 1769860860000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860920000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 170.6, "quote_volume": 46.84676, "trades": 2, "taker_buy_volume": 170.6, "taker_buy_quote": 46.84676}, {"ts": 1769860980000, "open": 0.275, "high": 0.275, "low": 0.2746, "close": 0.2748, "volume": 2467.5, "quote_volume": 678.06632, "trades": 13, "taker_buy_volume": 766.1, "taker_buy_quote": 210.61778}, {"ts": 1769861040000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 445.4, "quote_volume": 122.3119, "trades": 3, "taker_buy_volume": 303.8, "taker_buy_quote": 83.4427}, {"ts": 1769861100000, "open": 0.2749, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 177.4, "quote_volume": 48.74952, "trades": 3, "taker_buy_volume": 88.7, "taker_buy_quote": 24.38363}, {"ts": 1769861160000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 80.7, "quote_volume": 22.16829, "trades": 2, "taker_buy_volume": 80.7, "taker_buy_quote": 22.16829}, {"ts": 1769861220000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 602.5, "quote_volume": 165.45108, "trades": 5, "taker_buy_volume": 118.9, "taker_buy_quote": 32.65452}, {"ts": 1769861280000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2751, "volume": 1152.5, "quote_volume": 316.7438, "trades": 4, "taker_buy_volume": 1152.5, "taker_buy_quote": 316.7438}, {"ts": 1769861340000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 45.8, "quote_volume": 12.6179, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 12.6179}, {"ts": 1769861400000, "open": 0.2751, "high": 0.2751, "low": 0.2726, "close": 0.2739, "volume": 75287.3, "quote_volume": 20609.59717, "trades": 159, "taker_buy_volume": 36110.9, "taker_buy_quote": 9884.44641}, {"ts": 1769861460000, "open": 0.2739, "high": 0.274, "low": 0.2735, "close": 0.2735, "volume": 9124.6, "quote_volume": 2499.877, "trades": 9, "taker_buy_volume": 7612.0, "taker_buy_quote": 2085.63152}, {"ts": 1769861520000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 4475.2, "quote_volume": 1225.14016, "trades": 9, "taker_buy_volume": 3921.1, "taker_buy_quote": 1073.48299}, {"ts": 1769861580000, "open": 0.2734, "high": 0.2738, "low": 0.2732, "close": 0.2733, "volume": 10319.9, "quote_volume": 2823.29658, "trades": 35, "taker_buy_volume": 8426.2, "taker_buy_quote": 2305.71144}, {"ts": 1769861640000, "open": 0.2731, "high": 0.2735, "low": 0.273, "close": 0.273, "volume": 5707.3, "quote_volume": 1559.69509, "trades": 25, "taker_buy_volume": 4546.0, "taker_buy_quote": 1242.47446}, {"ts": 1769861700000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 2139.3, "quote_volume": 584.56415, "trades": 8, "taker_buy_volume": 1833.9, "taker_buy_quote": 501.12887}, {"ts": 1769861760000, "open": 0.2733, "high": 0.2736, "low": 0.2733, "close": 0.2736, "volume": 1011.7, "quote_volume": 276.63033, "trades": 6, "taker_buy_volume": 812.4, "taker_buy_quote": 222.16164}, {"ts": 1769861820000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 1753.1, "quote_volume": 479.99163, "trades": 2, "taker_buy_volume": 71.5, "taker_buy_quote": 19.56955}, {"ts": 1769861880000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2737, "volume": 2103.7, "quote_volume": 575.42409, "trades": 8, "taker_buy_volume": 2053.7, "taker_buy_quote": 561.75409}, {"ts": 1769861940000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 42.0, "quote_volume": 11.4996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862000000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 76.2, "quote_volume": 20.89404, "trades": 1, "taker_buy_volume": 76.2, "taker_buy_quote": 20.89404}, {"ts": 1769862060000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862120000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 515.6, "quote_volume": 141.22284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862180000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 704.7, "quote_volume": 193.47012, "trades": 5, "taker_buy_volume": 704.7, "taker_buy_quote": 193.47012}, {"ts": 1769862240000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 464.0, "quote_volume": 127.5131, "trades": 2, "taker_buy_volume": 59.0, "taker_buy_quote": 16.2191}, {"ts": 1769862300000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862360000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 1985.7, "quote_volume": 544.99365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862420000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 598.8, "quote_volume": 164.33657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862480000, "open": 0.2741, "high": 0.2741, "low": 0.2738, "close": 0.2738, "volume": 2350.1, "quote_volume": 643.98948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862540000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 481.2, "quote_volume": 131.75256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862600000, "open": 0.2738, "high": 0.2738, "low": 0.2734, "close": 0.2734, "volume": 3799.6, "quote_volume": 1039.27046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862660000, "open": 0.2733, "high": 0.2737, "low": 0.2733, "close": 0.2737, "volume": 1578.2, "quote_volume": 431.66506, "trades": 6, "taker_buy_volume": 1518.4, "taker_buy_quote": 415.32172}, {"ts": 1769862720000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 219.3, "quote_volume": 60.13206, "trades": 1, "taker_buy_volume": 219.3, "taker_buy_quote": 60.13206}, {"ts": 1769862780000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 405.0, "quote_volume": 111.051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862840000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 810.0, "quote_volume": 222.021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862900000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 219.3, "quote_volume": 60.04434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862960000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863020000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863080000, "open": 0.2741, "high": 0.2742, "low": 0.2738, "close": 0.2738, "volume": 836.6, "quote_volume": 229.34458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863140000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 367.4, "quote_volume": 100.59412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863200000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 134.9, "quote_volume": 36.98958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863260000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 52.3, "quote_volume": 14.34589, "trades": 1, "taker_buy_volume": 52.3, "taker_buy_quote": 14.34589}, {"ts": 1769863320000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863380000, "open": 0.2745, "high": 0.2749, "low": 0.2743, "close": 0.2749, "volume": 25741.8, "quote_volume": 7073.8358, "trades": 30, "taker_buy_volume": 12982.3, "taker_buy_quote": 3567.00119}, {"ts": 1769863440000, "open": 0.2751, "high": 0.276, "low": 0.275, "close": 0.2756, "volume": 36455.4, "quote_volume": 10044.52986, "trades": 74, "taker_buy_volume": 21989.4, "taker_buy_quote": 6060.23804}, {"ts": 1769863500000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 588.8, "quote_volume": 162.27328, "trades": 3, "taker_buy_volume": 349.3, "taker_buy_quote": 96.26708}, {"ts": 1769863560000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 197.8, "quote_volume": 54.47412, "trades": 1, "taker_buy_volume": 197.8, "taker_buy_quote": 54.47412}, {"ts": 1769863620000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 1681.6, "quote_volume": 462.94448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863680000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863740000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863800000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 167.6, "quote_volume": 46.00896, "trades": 4, "taker_buy_volume": 107.0, "taker_buy_quote": 29.3715}, {"ts": 1769863860000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 617.3, "quote_volume": 169.48022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863920000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863980000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 74.7, "quote_volume": 20.5425, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 20.5425}, {"ts": 1769864040000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864100000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 405.3, "quote_volume": 111.38625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864160000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 1693.2, "quote_volume": 465.33186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864220000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 1620.0, "quote_volume": 444.8925, "trades": 6, "taker_buy_volume": 405.0, "taker_buy_quote": 111.213}, {"ts": 1769864280000, "open": 0.2746, "high": 0.2749, "low": 0.2746, "close": 0.2749, "volume": 4529.7, "quote_volume": 1244.25632, "trades": 5, "taker_buy_volume": 4124.7, "taker_buy_quote": 1132.92182}, {"ts": 1769864340000, "open": 0.275, "high": 0.2751, "low": 0.2745, "close": 0.2745, "volume": 9168.1, "quote_volume": 2519.45728, "trades": 24, "taker_buy_volume": 2251.4, "taker_buy_quote": 618.81718}, {"ts": 1769864400000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 1512.5, "quote_volume": 414.84896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864460000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864520000, "open": 0.2742, "high": 0.275, "low": 0.2742, "close": 0.275, "volume": 1440.6, "quote_volume": 396.00963, "trades": 5, "taker_buy_volume": 1440.6, "taker_buy_quote": 396.00963}, {"ts": 1769864580000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 656.9, "quote_volume": 180.6475, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 111.375}, {"ts": 1769864640000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 1664.1, "quote_volume": 456.80086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864700000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864760000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864820000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 23.0, "quote_volume": 6.3181, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 6.3181}, {"ts": 1769864880000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864940000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 1944.1, "quote_volume": 534.12015, "trades": 7, "taker_buy_volume": 581.9, "taker_buy_quote": 159.92381}, {"ts": 1769865000000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865060000, "open": 0.2744, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 1867.1, "quote_volume": 512.28597, "trades": 6, "taker_buy_volume": 1442.7, "taker_buy_quote": 395.91061}, {"ts": 1769865120000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 27.0, "quote_volume": 7.4061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865180000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 90.8, "quote_volume": 24.89736, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 24.89736}, {"ts": 1769865240000, "open": 0.2743, "high": 0.2745, "low": 0.274, "close": 0.2743, "volume": 13367.4, "quote_volume": 3663.50438, "trades": 12, "taker_buy_volume": 494.2, "taker_buy_quote": 135.55906}, {"ts": 1769865300000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 283.1, "quote_volume": 77.67447, "trades": 3, "taker_buy_volume": 81.7, "taker_buy_quote": 22.41031}, {"ts": 1769865360000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 379.0, "quote_volume": 103.9597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865420000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 405.0, "quote_volume": 111.132, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 111.132}, {"ts": 1769865480000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865540000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 405.0, "quote_volume": 111.1725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865600000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 147.0, "quote_volume": 40.421, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 40.421}, {"ts": 1769865660000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 405.0, "quote_volume": 111.3345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865720000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 291.3, "quote_volume": 80.04924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865780000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 513.7, "quote_volume": 141.18851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865840000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 3840.5, "quote_volume": 1054.639, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865900000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 38.4, "quote_volume": 10.53312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865960000, "open": 0.2746, "high": 0.2746, "low": 0.2743, "close": 0.2744, "volume": 2888.7, "quote_volume": 792.75673, "trades": 9, "taker_buy_volume": 1484.4, "taker_buy_quote": 407.23588}, {"ts": 1769866020000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 53.4, "quote_volume": 14.6566, "trades": 2, "taker_buy_volume": 18.2, "taker_buy_quote": 4.99772}, {"ts": 1769866080000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 120.3, "quote_volume": 33.04641, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 33.04641}, {"ts": 1769866140000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866200000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 240.1, "quote_volume": 66.07552, "trades": 1, "taker_buy_volume": 240.1, "taker_buy_quote": 66.07552}, {"ts": 1769866260000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866320000, "open": 0.2752, "high": 0.2752, "low": 0.2739, "close": 0.2739, "volume": 10816.5, "quote_volume": 2967.15348, "trades": 14, "taker_buy_volume": 272.8, "taker_buy_quote": 74.99272}, {"ts": 1769866380000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 687.0, "quote_volume": 188.24285, "trades": 4, "taker_buy_volume": 48.5, "taker_buy_quote": 13.29385}, {"ts": 1769866440000, "open": 0.274, "high": 0.274, "low": 0.2737, "close": 0.2737, "volume": 175.1, "quote_volume": 47.95115, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 24.0024}, {"ts": 1769866500000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 159.3, "quote_volume": 43.55262, "trades": 2, "taker_buy_volume": 79.7, "taker_buy_quote": 21.78998}, {"ts": 1769866560000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 4961.9, "quote_volume": 1354.36244, "trades": 16, "taker_buy_volume": 3381.7, "taker_buy_quote": 922.9679}, {"ts": 1769866620000, "open": 0.2731, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 1043.0, "quote_volume": 284.78225, "trades": 5, "taker_buy_volume": 287.7, "taker_buy_quote": 78.57988}, {"ts": 1769866680000, "open": 0.2734, "high": 0.2734, "low": 0.2727, "close": 0.2729, "volume": 2769.9, "quote_volume": 756.05756, "trades": 15, "taker_buy_volume": 2247.4, "taker_buy_quote": 613.31995}, {"ts": 1769866740000, "open": 0.2733, "high": 0.2733, "low": 0.2728, "close": 0.2728, "volume": 1557.0, "quote_volume": 425.24563, "trades": 10, "taker_buy_volume": 329.3, "taker_buy_quote": 89.87849}, {"ts": 1769866800000, "open": 0.273, "high": 0.2732, "low": 0.2727, "close": 0.2729, "volume": 2882.7, "quote_volume": 786.98517, "trades": 9, "taker_buy_volume": 2280.8, "taker_buy_quote": 622.68249}, {"ts": 1769866860000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866920000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 125.3, "quote_volume": 34.2069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866980000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 1692.8, "quote_volume": 461.88107, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867040000, "open": 0.2731, "high": 0.2731, "low": 0.2727, "close": 0.273, "volume": 7754.3, "quote_volume": 2114.8925, "trades": 13, "taker_buy_volume": 7088.4, "taker_buy_quote": 1933.20088}, {"ts": 1769867100000, "open": 0.2727, "high": 0.2732, "low": 0.2727, "close": 0.2731, "volume": 1600.0, "quote_volume": 436.81327, "trades": 8, "taker_buy_volume": 37.3, "taker_buy_quote": 10.17917}, {"ts": 1769867160000, "open": 0.2734, "high": 0.2738, "low": 0.2734, "close": 0.2738, "volume": 3794.9, "quote_volume": 1037.81158, "trades": 4, "taker_buy_volume": 3080.1, "taker_buy_quote": 842.09934}, {"ts": 1769867220000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 75.8, "quote_volume": 20.73888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867280000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 55.4, "quote_volume": 15.1796, "trades": 2, "taker_buy_volume": 23.7, "taker_buy_quote": 6.4938}, {"ts": 1769867340000, "open": 0.274, "high": 0.274, "low": 0.2732, "close": 0.2732, "volume": 7969.2, "quote_volume": 2180.57617, "trades": 29, "taker_buy_volume": 413.7, "taker_buy_quote": 113.06421}, {"ts": 1769867400000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 56.9, "quote_volume": 15.55646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867460000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867520000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867580000, "open": 0.273, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 3937.0, "quote_volume": 1074.4073, "trades": 7, "taker_buy_volume": 1040.4, "taker_buy_quote": 283.92516}, {"ts": 1769867640000, "open": 0.2728, "high": 0.2729, "low": 0.2723, "close": 0.2727, "volume": 7963.6, "quote_volume": 2170.14946, "trades": 20, "taker_buy_volume": 6665.8, "taker_buy_quote": 1816.5919}, {"ts": 1769867700000, "open": 0.2721, "high": 0.2724, "low": 0.2719, "close": 0.2724, "volume": 5543.9, "quote_volume": 1509.41354, "trades": 20, "taker_buy_volume": 5023.5, "taker_buy_quote": 1367.82888}, {"ts": 1769867760000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 257.6, "quote_volume": 70.10764, "trades": 3, "taker_buy_volume": 202.2, "taker_buy_quote": 55.03884}, {"ts": 1769867820000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867880000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 108.6, "quote_volume": 29.57178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867940000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 913.3, "quote_volume": 248.65675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868000000, "open": 0.2726, "high": 0.2728, "low": 0.2726, "close": 0.2727, "volume": 1374.1, "quote_volume": 374.80093, "trades": 4, "taker_buy_volume": 1194.4, "taker_buy_quote": 325.79674}, {"ts": 1769868060000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 862.9, "quote_volume": 235.37791, "trades": 4, "taker_buy_volume": 295.3, "taker_buy_quote": 80.55784}, {"ts": 1769868120000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 275.2, "quote_volume": 74.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868180000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868240000, "open": 0.2726, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 2070.8, "quote_volume": 564.55139, "trades": 9, "taker_buy_volume": 1734.6, "taker_buy_quote": 472.85196}, {"ts": 1769868300000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 811.3, "quote_volume": 221.54956, "trades": 3, "taker_buy_volume": 811.3, "taker_buy_quote": 221.54956}, {"ts": 1769868360000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 68.1, "quote_volume": 18.57768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868420000, "open": 0.2727, "high": 0.2728, "low": 0.2725, "close": 0.2727, "volume": 2158.3, "quote_volume": 588.38038, "trades": 8, "taker_buy_volume": 1524.2, "taker_buy_quote": 415.58813}, {"ts": 1769868480000, "open": 0.2724, "high": 0.2724, "low": 0.2717, "close": 0.2718, "volume": 4321.8, "quote_volume": 1175.1309, "trades": 20, "taker_buy_volume": 3694.3, "taker_buy_quote": 1004.52889}, {"ts": 1769868540000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 2814.5, "quote_volume": 764.23522, "trades": 10, "taker_buy_volume": 1474.7, "taker_buy_quote": 400.40702}, {"ts": 1769868600000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 2830.3, "quote_volume": 769.27554, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868660000, "open": 0.2717, "high": 0.272, "low": 0.2717, "close": 0.2718, "volume": 2037.7, "quote_volume": 553.97846, "trades": 9, "taker_buy_volume": 997.3, "taker_buy_quote": 271.11713}, {"ts": 1769868720000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 1000.0, "quote_volume": 271.76704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868780000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 465.1, "quote_volume": 126.60022, "trades": 2, "taker_buy_volume": 60.1, "taker_buy_quote": 16.35922}, {"ts": 1769868840000, "open": 0.2715, "high": 0.2715, "low": 0.2711, "close": 0.2715, "volume": 9979.0, "quote_volume": 2707.21254, "trades": 28, "taker_buy_volume": 2107.0, "taker_buy_quote": 571.71332}, {"ts": 1769868900000, "open": 0.2721, "high": 0.2722, "low": 0.2716, "close": 0.2716, "volume": 1539.3, "quote_volume": 418.54172, "trades": 4, "taker_buy_volume": 102.4, "taker_buy_quote": 27.86304}, {"ts": 1769868960000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 111.4, "quote_volume": 30.28966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869020000, "open": 0.2715, "high": 0.2715, "low": 0.2709, "close": 0.271, "volume": 6214.0, "quote_volume": 1684.43242, "trades": 22, "taker_buy_volume": 3611.4, "taker_buy_quote": 978.75177}, {"ts": 1769869080000, "open": 0.2709, "high": 0.2709, "low": 0.2703, "close": 0.2703, "volume": 6932.6, "quote_volume": 1876.59656, "trades": 20, "taker_buy_volume": 4160.8, "taker_buy_quote": 1126.68332}, {"ts": 1769869140000, "open": 0.2704, "high": 0.2708, "low": 0.2704, "close": 0.2708, "volume": 6227.7, "quote_volume": 1684.31828, "trades": 19, "taker_buy_volume": 4913.6, "taker_buy_quote": 1328.65246}, {"ts": 1769869200000, "open": 0.2709, "high": 0.2709, "low": 0.2706, "close": 0.2706, "volume": 758.0, "quote_volume": 205.24105, "trades": 3, "taker_buy_volume": 24.5, "taker_buy_quote": 6.6346}, {"ts": 1769869260000, "open": 0.2709, "high": 0.2709, "low": 0.2697, "close": 0.2699, "volume": 10488.0, "quote_volume": 2833.08574, "trades": 28, "taker_buy_volume": 3988.9, "taker_buy_quote": 1077.21306}, {"ts": 1769869320000, "open": 0.2699, "high": 0.27, "low": 0.2696, "close": 0.2696, "volume": 5822.6, "quote_volume": 1570.86005, "trades": 20, "taker_buy_volume": 5140.1, "taker_buy_quote": 1386.81238}, {"ts": 1769869380000, "open": 0.2692, "high": 0.2699, "low": 0.2685, "close": 0.2696, "volume": 25052.7, "quote_volume": 6743.22315, "trades": 65, "taker_buy_volume": 19664.8, "taker_buy_quote": 5294.085}, {"ts": 1769869440000, "open": 0.2698, "high": 0.2698, "low": 0.2693, "close": 0.2695, "volume": 2315.4, "quote_volume": 623.67634, "trades": 5, "taker_buy_volume": 75.4, "taker_buy_quote": 20.34292}, {"ts": 1769869500000, "open": 0.2695, "high": 0.2701, "low": 0.2693, "close": 0.2693, "volume": 3036.5, "quote_volume": 818.45128, "trades": 7, "taker_buy_volume": 2492.1, "taker_buy_quote": 671.84436}, {"ts": 1769869560000, "open": 0.2694, "high": 0.2694, "low": 0.2654, "close": 0.2672, "volume": 80900.8, "quote_volume": 21600.2938, "trades": 259, "taker_buy_volume": 43646.8, "taker_buy_quote": 11639.20445}, {"ts": 1769869620000, "open": 0.267, "high": 0.2672, "low": 0.2644, "close": 0.2665, "volume": 108597.0, "quote_volume": 28845.65257, "trades": 211, "taker_buy_volume": 37710.4, "taker_buy_quote": 10027.60069}, {"ts": 1769869680000, "open": 0.2663, "high": 0.2669, "low": 0.2655, "close": 0.2657, "volume": 10548.0, "quote_volume": 2804.72858, "trades": 23, "taker_buy_volume": 1625.6, "taker_buy_quote": 431.99064}, {"ts": 1769869740000, "open": 0.2655, "high": 0.2663, "low": 0.2651, "close": 0.2661, "volume": 2929.4, "quote_volume": 778.15095, "trades": 12, "taker_buy_volume": 2148.1, "taker_buy_quote": 570.52617}, {"ts": 1769869800000, "open": 0.2659, "high": 0.2676, "low": 0.2659, "close": 0.267, "volume": 5903.1, "quote_volume": 1577.79614, "trades": 20, "taker_buy_volume": 1586.9, "taker_buy_quote": 424.04345}, {"ts": 1769869860000, "open": 0.2663, "high": 0.2663, "low": 0.2644, "close": 0.2644, "volume": 7980.1, "quote_volume": 2119.94084, "trades": 30, "taker_buy_volume": 1662.8, "taker_buy_quote": 440.74328}, {"ts": 1769869920000, "open": 0.2646, "high": 0.2661, "low": 0.2644, "close": 0.2655, "volume": 7820.8, "quote_volume": 2071.21152, "trades": 18, "taker_buy_volume": 3176.2, "taker_buy_quote": 840.93767}, {"ts": 1769869980000, "open": 0.2658, "high": 0.2664, "low": 0.2658, "close": 0.2664, "volume": 4304.5, "quote_volume": 1146.14724, "trades": 14, "taker_buy_volume": 2445.2, "taker_buy_quote": 650.93827}, {"ts": 1769870040000, "open": 0.2655, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 1864.1, "quote_volume": 495.27897, "trades": 7, "taker_buy_volume": 925.4, "taker_buy_quote": 245.82588}, {"ts": 1769870100000, "open": 0.266, "high": 0.2663, "low": 0.2654, "close": 0.266, "volume": 7388.8, "quote_volume": 1964.60192, "trades": 19, "taker_buy_volume": 5394.4, "taker_buy_quote": 1434.24698}, {"ts": 1769870160000, "open": 0.2658, "high": 0.2658, "low": 0.2642, "close": 0.2646, "volume": 10332.7, "quote_volume": 2735.77542, "trades": 28, "taker_buy_volume": 7274.1, "taker_buy_quote": 1925.51739}, {"ts": 1769870220000, "open": 0.2648, "high": 0.2649, "low": 0.2637, "close": 0.264, "volume": 20981.8, "quote_volume": 5541.98546, "trades": 59, "taker_buy_volume": 7272.5, "taker_buy_quote": 1920.57854}, {"ts": 1769870280000, "open": 0.2638, "high": 0.2651, "low": 0.2625, "close": 0.2648, "volume": 47154.7, "quote_volume": 12422.86349, "trades": 134, "taker_buy_volume": 33944.7, "taker_buy_quote": 8942.95331}, {"ts": 1769870340000, "open": 0.2644, "high": 0.2654, "low": 0.264, "close": 0.2641, "volume": 12550.6, "quote_volume": 3319.65759, "trades": 35, "taker_buy_volume": 906.0, "taker_buy_quote": 240.10772}, {"ts": 1769870400000, "open": 0.2643, "high": 0.2643, "low": 0.2635, "close": 0.2639, "volume": 7646.9, "quote_volume": 2018.62065, "trades": 29, "taker_buy_volume": 3486.0, "taker_buy_quote": 919.89508}, {"ts": 1769870460000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 909.8, "quote_volume": 240.1872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769870520000, "open": 0.2633, "high": 0.2639, "low": 0.2616, "close": 0.2629, "volume": 61937.3, "quote_volume": 16266.0823, "trades": 124, "taker_buy_volume": 33901.0, "taker_buy_quote": 8907.40951}, {"ts": 1769870580000, "open": 0.263, "high": 0.2638, "low": 0.263, "close": 0.2638, "volume": 7863.8, "quote_volume": 2070.4219, "trades": 27, "taker_buy_volume": 6161.8, "taker_buy_quote": 1622.43186}, {"ts": 1769870640000, "open": 0.2635, "high": 0.264, "low": 0.2629, "close": 0.2632, "volume": 71119.8, "quote_volume": 18718.99304, "trades": 109, "taker_buy_volume": 50825.9, "taker_buy_quote": 13377.91202}, {"ts": 1769870700000, "open": 0.2631, "high": 0.2631, "low": 0.2612, "close": 0.2625, "volume": 91234.0, "quote_volume": 23926.63519, "trades": 177, "taker_buy_volume": 64137.3, "taker_buy_quote": 16822.11394}, {"ts": 1769870760000, "open": 0.2624, "high": 0.2631, "low": 0.2621, "close": 0.2627, "volume": 48120.7, "quote_volume": 12647.75356, "trades": 62, "taker_buy_volume": 36308.5, "taker_buy_quote": 9545.55482}, {"ts": 1769870820000, "open": 0.2628, "high": 0.2632, "low": 0.2622, "close": 0.2625, "volume": 17166.6, "quote_volume": 4505.96283, "trades": 33, "taker_buy_volume": 3066.9, "taker_buy_quote": 805.01389}, {"ts": 1769870880000, "open": 0.2624, "high": 0.2629, "low": 0.2624, "close": 0.2625, "volume": 10739.7, "quote_volume": 2820.03504, "trades": 20, "taker_buy_volume": 2869.7, "taker_buy_quote": 753.19108}, {"ts": 1769870940000, "open": 0.2629, "high": 0.2629, "low": 0.2605, "close": 0.2614, "volume": 141394.3, "quote_volume": 36968.68774, "trades": 165, "taker_buy_volume": 78589.6, "taker_buy_quote": 20551.0696}, {"ts": 1769871000000, "open": 0.2607, "high": 0.2612, "low": 0.2607, "close": 0.261, "volume": 14871.0, "quote_volume": 3880.42866, "trades": 24, "taker_buy_volume": 9624.9, "taker_buy_quote": 2512.24578}, {"ts": 1769871060000, "open": 0.2606, "high": 0.261, "low": 0.26, "close": 0.2607, "volume": 72835.4, "quote_volume": 18954.18388, "trades": 66, "taker_buy_volume": 33155.4, "taker_buy_quote": 8631.23162}, {"ts": 1769871120000, "open": 0.2608, "high": 0.2612, "low": 0.2608, "close": 0.2611, "volume": 2318.2, "quote_volume": 605.42965, "trades": 7, "taker_buy_volume": 1161.7, "taker_buy_quote": 303.41295}, {"ts": 1769871180000, "open": 0.2612, "high": 0.2617, "low": 0.2612, "close": 0.2614, "volume": 961.4, "quote_volume": 251.28935, "trades": 5, "taker_buy_volume": 278.3, "taker_buy_quote": 72.72701}, {"ts": 1769871240000, "open": 0.2615, "high": 0.264, "low": 0.2615, "close": 0.264, "volume": 43098.9, "quote_volume": 11300.26332, "trades": 42, "taker_buy_volume": 30045.8, "taker_buy_quote": 7874.57308}, {"ts": 1769871300000, "open": 0.2637, "high": 0.2638, "low": 0.2631, "close": 0.2633, "volume": 18063.1, "quote_volume": 4756.77206, "trades": 15, "taker_buy_volume": 430.2, "taker_buy_quote": 113.44996}, {"ts": 1769871360000, "open": 0.2626, "high": 0.2626, "low": 0.2613, "close": 0.2618, "volume": 43411.5, "quote_volume": 11366.48179, "trades": 52, "taker_buy_volume": 27724.1, "taker_buy_quote": 7257.52906}, {"ts": 1769871420000, "open": 0.2618, "high": 0.2621, "low": 0.2616, "close": 0.262, "volume": 13063.9, "quote_volume": 3420.2702, "trades": 14, "taker_buy_volume": 10199.1, "taker_buy_quote": 2670.5071}, {"ts": 1769871480000, "open": 0.262, "high": 0.262, "low": 0.2605, "close": 0.2613, "volume": 69034.4, "quote_volume": 18029.87526, "trades": 106, "taker_buy_volume": 42958.8, "taker_buy_quote": 11224.91838}, {"ts": 1769871540000, "open": 0.2613, "high": 0.2617, "low": 0.2613, "close": 0.2613, "volume": 14962.5, "quote_volume": 3912.72553, "trades": 17, "taker_buy_volume": 11412.7, "taker_buy_quote": 2984.66073}, {"ts": 1769871600000, "open": 0.2617, "high": 0.263, "low": 0.2617, "close": 0.2622, "volume": 17981.1, "quote_volume": 4723.23367, "trades": 24, "taker_buy_volume": 12420.1, "taker_buy_quote": 3262.87288}, {"ts": 1769871660000, "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.2618, "volume": 3749.8, "quote_volume": 982.04504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871720000, "open": 0.2618, "high": 0.262, "low": 0.2616, "close": 0.2616, "volume": 2314.4, "quote_volume": 605.97899, "trades": 4, "taker_buy_volume": 76.0, "taker_buy_quote": 19.8968}, {"ts": 1769871780000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 3279.1, "quote_volume": 858.07919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871840000, "open": 0.2614, "high": 0.2617, "low": 0.2609, "close": 0.2609, "volume": 6471.0, "quote_volume": 1691.07394, "trades": 9, "taker_buy_volume": 1770.6, "taker_buy_quote": 463.01154}, {"ts": 1769871900000, "open": 0.2616, "high": 0.2628, "low": 0.2616, "close": 0.2626, "volume": 5251.3, "quote_volume": 1379.12955, "trades": 11, "taker_buy_volume": 1903.3, "taker_buy_quote": 499.47944}, {"ts": 1769871960000, "open": 0.2632, "high": 0.2632, "low": 0.2623, "close": 0.2624, "volume": 3899.6, "quote_volume": 1023.66494, "trades": 8, "taker_buy_volume": 354.9, "taker_buy_quote": 93.12576}, {"ts": 1769872020000, "open": 0.2619, "high": 0.2625, "low": 0.2619, "close": 0.2623, "volume": 6879.5, "quote_volume": 1805.05299, "trades": 15, "taker_buy_volume": 4215.5, "taker_buy_quote": 1106.225}, {"ts": 1769872080000, "open": 0.2629, "high": 0.2631, "low": 0.2621, "close": 0.2621, "volume": 2898.1, "quote_volume": 760.7164, "trades": 14, "taker_buy_volume": 302.7, "taker_buy_quote": 79.59295}, {"ts": 1769872140000, "open": 0.2619, "high": 0.2625, "low": 0.2619, "close": 0.2625, "volume": 1541.6, "quote_volume": 403.89906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872200000, "open": 0.2627, "high": 0.2627, "low": 0.2622, "close": 0.2623, "volume": 1608.8, "quote_volume": 422.40683, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872260000, "open": 0.2622, "high": 0.2624, "low": 0.2621, "close": 0.2623, "volume": 1879.8, "quote_volume": 492.95776, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 106.272}, {"ts": 1769872320000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.262, "volume": 1267.7, "quote_volume": 332.1286, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 106.0695}, {"ts": 1769872380000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 665.6, "quote_volume": 174.47982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872440000, "open": 0.2616, "high": 0.262, "low": 0.2616, "close": 0.262, "volume": 636.5, "quote_volume": 166.6524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872500000, "open": 0.2616, "high": 0.2616, "low": 0.2612, "close": 0.2612, "volume": 1025.6, "quote_volume": 268.16188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872560000, "open": 0.2607, "high": 0.261, "low": 0.2606, "close": 0.261, "volume": 3832.5, "quote_volume": 999.48186, "trades": 7, "taker_buy_volume": 1663.7, "taker_buy_quote": 434.1042}, {"ts": 1769872620000, "open": 0.2608, "high": 0.2615, "low": 0.2608, "close": 0.2611, "volume": 6260.0, "quote_volume": 1635.18512, "trades": 18, "taker_buy_volume": 4778.9, "taker_buy_quote": 1248.13269}, {"ts": 1769872680000, "open": 0.2614, "high": 0.2621, "low": 0.2613, "close": 0.2621, "volume": 1370.7, "quote_volume": 358.66167, "trades": 8, "taker_buy_volume": 885.5, "taker_buy_quote": 231.68607}, {"ts": 1769872740000, "open": 0.2627, "high": 0.2627, "low": 0.2624, "close": 0.2627, "volume": 1547.8, "quote_volume": 406.43027, "trades": 10, "taker_buy_volume": 153.4, "taker_buy_quote": 40.29818}, {"ts": 1769872800000, "open": 0.2623, "high": 0.2623, "low": 0.2614, "close": 0.2616, "volume": 4481.0, "quote_volume": 1173.75316, "trades": 10, "taker_buy_volume": 405.0, "taker_buy_quote": 105.948}, {"ts": 1769872860000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 759.7, "quote_volume": 198.60371, "trades": 5, "taker_buy_volume": 152.9, "taker_buy_quote": 39.98335}, {"ts": 1769872920000, "open": 0.2611, "high": 0.2611, "low": 0.2607, "close": 0.261, "volume": 6141.1, "quote_volume": 1602.06474, "trades": 23, "taker_buy_volume": 1249.0, "taker_buy_quote": 326.0295}, {"ts": 1769872980000, "open": 0.2609, "high": 0.2609, "low": 0.2605, "close": 0.2609, "volume": 1401.1, "quote_volume": 365.44849, "trades": 6, "taker_buy_volume": 816.9, "taker_buy_quote": 213.10389}, {"ts": 1769873040000, "open": 0.2602, "high": 0.2609, "low": 0.2602, "close": 0.2609, "volume": 3940.9, "quote_volume": 1026.82513, "trades": 13, "taker_buy_volume": 3230.7, "taker_buy_quote": 841.93919}, {"ts": 1769873100000, "open": 0.2612, "high": 0.2613, "low": 0.2609, "close": 0.2613, "volume": 2560.9, "quote_volume": 669.06509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873160000, "open": 0.261, "high": 0.2613, "low": 0.2605, "close": 0.2613, "volume": 10957.7, "quote_volume": 2858.00604, "trades": 25, "taker_buy_volume": 2800.3, "taker_buy_quote": 730.93963}, {"ts": 1769873220000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 1279.3, "quote_volume": 333.83589, "trades": 5, "taker_buy_volume": 751.7, "taker_buy_quote": 196.1937}, {"ts": 1769873280000, "open": 0.2609, "high": 0.2613, "low": 0.2609, "close": 0.2611, "volume": 6513.5, "quote_volume": 1700.11568, "trades": 17, "taker_buy_volume": 1181.0, "taker_buy_quote": 308.3332}, {"ts": 1769873340000, "open": 0.2611, "high": 0.2615, "low": 0.2611, "close": 0.2615, "volume": 3324.1, "quote_volume": 868.84196, "trades": 7, "taker_buy_volume": 2887.1, "taker_buy_quote": 754.71938}, {"ts": 1769873400000, "open": 0.2618, "high": 0.2625, "low": 0.2618, "close": 0.2625, "volume": 4623.3, "quote_volume": 1211.80887, "trades": 10, "taker_buy_volume": 3095.4, "taker_buy_quote": 811.18408}, {"ts": 1769873460000, "open": 0.2623, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 822.8, "quote_volume": 215.97914, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 106.272}, {"ts": 1769873520000, "open": 0.2624, "high": 0.2629, "low": 0.2624, "close": 0.2627, "volume": 3921.2, "quote_volume": 1029.50839, "trades": 12, "taker_buy_volume": 3441.3, "taker_buy_quote": 903.37016}, {"ts": 1769873580000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 891.7, "quote_volume": 234.07125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873640000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 364.9, "quote_volume": 95.6038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 158.4, "quote_volume": 41.38992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873760000, "open": 0.2612, "high": 0.2612, "low": 0.2603, "close": 0.2606, "volume": 5305.2, "quote_volume": 1383.85325, "trades": 13, "taker_buy_volume": 814.7, "taker_buy_quote": 212.45065}, {"ts": 1769873820000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 2758.9, "quote_volume": 718.39681, "trades": 7, "taker_buy_volume": 207.5, "taker_buy_quote": 54.01225}, {"ts": 1769873880000, "open": 0.2604, "high": 0.2607, "low": 0.2603, "close": 0.2607, "volume": 1886.0, "quote_volume": 491.20911, "trades": 9, "taker_buy_volume": 1803.1, "taker_buy_quote": 469.62195}, {"ts": 1769873940000, "open": 0.2604, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 3652.5, "quote_volume": 950.88018, "trades": 9, "taker_buy_volume": 1394.7, "taker_buy_quote": 363.22646}, {"ts": 1769874000000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 1942.4, "quote_volume": 506.38368, "trades": 5, "taker_buy_volume": 645.7, "taker_buy_quote": 168.33399}, {"ts": 1769874060000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 128.2, "quote_volume": 33.49866, "trades": 1, "taker_buy_volume": 128.2, "taker_buy_quote": 33.49866}, {"ts": 1769874120000, "open": 0.2615, "high": 0.2615, "low": 0.2611, "close": 0.2611, "volume": 1980.1, "quote_volume": 517.78555, "trades": 4, "taker_buy_volume": 1953.6, "taker_buy_quote": 510.8664}, {"ts": 1769874180000, "open": 0.2612, "high": 0.2612, "low": 0.2608, "close": 0.2608, "volume": 4424.0, "quote_volume": 1155.02456, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874240000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874300000, "open": 0.2612, "high": 0.2616, "low": 0.2612, "close": 0.2615, "volume": 7462.6, "quote_volume": 1950.70771, "trades": 5, "taker_buy_volume": 6438.8, "taker_buy_quote": 1682.96458}, {"ts": 1769874360000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874420000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 590.4, "quote_volume": 154.33056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874480000, "open": 0.2609, "high": 0.2616, "low": 0.2609, "close": 0.2616, "volume": 1483.2, "quote_volume": 387.49923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874540000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 1215.0, "quote_volume": 317.844, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 105.948}, {"ts": 1769874600000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 456.0, "quote_volume": 119.3352, "trades": 3, "taker_buy_volume": 456.0, "taker_buy_quote": 119.3352}, {"ts": 1769874660000, "open": 0.2619, "high": 0.2619, "low": 0.2611, "close": 0.2613, "volume": 3693.3, "quote_volume": 964.74911, "trades": 9, "taker_buy_volume": 405.0, "taker_buy_quote": 105.8265}, {"ts": 1769874720000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 2992.0, "quote_volume": 782.9254, "trades": 6, "taker_buy_volume": 443.3, "taker_buy_quote": 115.93061}, {"ts": 1769874780000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 34.4, "quote_volume": 8.98528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874840000, "open": 0.261, "high": 0.2617, "low": 0.261, "close": 0.2617, "volume": 1029.2, "quote_volume": 269.0273, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 105.705}, {"ts": 1769874900000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874960000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875020000, "open": 0.2615, "high": 0.2615, "low": 0.2607, "close": 0.2609, "volume": 11733.2, "quote_volume": 3059.24163, "trades": 10, "taker_buy_volume": 426.5, "taker_buy_quote": 111.18855}, {"ts": 1769875080000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 1321.1, "quote_volume": 344.23233, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 105.543}, {"ts": 1769875140000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 2723.4, "quote_volume": 709.10756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875200000, "open": 0.2603, "high": 0.2612, "low": 0.2603, "close": 0.2605, "volume": 2429.7, "quote_volume": 633.83569, "trades": 8, "taker_buy_volume": 1295.1, "taker_buy_quote": 337.59163}, {"ts": 1769875260000, "open": 0.2611, "high": 0.2611, "low": 0.2608, "close": 0.2608, "volume": 311.1, "quote_volume": 81.14946, "trades": 3, "taker_buy_volume": 48.6, "taker_buy_quote": 12.68946}, {"ts": 1769875320000, "open": 0.261, "high": 0.2612, "low": 0.2607, "close": 0.2609, "volume": 9532.6, "quote_volume": 2488.31052, "trades": 12, "taker_buy_volume": 8063.6, "taker_buy_quote": 2104.7261}, {"ts": 1769875380000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 61.9, "quote_volume": 16.19923, "trades": 1, "taker_buy_volume": 61.9, "taker_buy_quote": 16.19923}, {"ts": 1769875440000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 835.9, "quote_volume": 218.77237, "trades": 4, "taker_buy_volume": 19.1, "taker_buy_quote": 4.99847}, {"ts": 1769875500000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 428.8, "quote_volume": 112.07941, "trades": 5, "taker_buy_volume": 78.3, "taker_buy_quote": 20.46762}, {"ts": 1769875560000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875620000, "open": 0.2602, "high": 0.2602, "low": 0.2597, "close": 0.2598, "volume": 5257.1, "quote_volume": 1366.72782, "trades": 15, "taker_buy_volume": 968.2, "taker_buy_quote": 251.61614}, {"ts": 1769875680000, "open": 0.2602, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 2093.6, "quote_volume": 544.75453, "trades": 7, "taker_buy_volume": 795.4, "taker_buy_quote": 206.92484}, {"ts": 1769875740000, "open": 0.2599, "high": 0.26, "low": 0.2597, "close": 0.2598, "volume": 5106.5, "quote_volume": 1326.80042, "trades": 24, "taker_buy_volume": 2157.5, "taker_buy_quote": 560.57195}, {"ts": 1769875800000, "open": 0.2599, "high": 0.2612, "low": 0.2599, "close": 0.2604, "volume": 5933.3, "quote_volume": 1546.02027, "trades": 27, "taker_buy_volume": 942.7, "taker_buy_quote": 245.15672}, {"ts": 1769875860000, "open": 0.2607, "high": 0.261, "low": 0.2607, "close": 0.2609, "volume": 723.1, "quote_volume": 188.65127, "trades": 3, "taker_buy_volume": 342.8, "taker_buy_quote": 89.4708}, {"ts": 1769875920000, "open": 0.2603, "high": 0.261, "low": 0.2603, "close": 0.2607, "volume": 2924.5, "quote_volume": 762.45508, "trades": 9, "taker_buy_volume": 2264.2, "taker_buy_quote": 590.48353}, {"ts": 1769875980000, "open": 0.2605, "high": 0.261, "low": 0.2605, "close": 0.2609, "volume": 2697.1, "quote_volume": 703.37413, "trades": 9, "taker_buy_volume": 1778.4, "taker_buy_quote": 463.85028}, {"ts": 1769876040000, "open": 0.2607, "high": 0.261, "low": 0.2606, "close": 0.2609, "volume": 3976.7, "quote_volume": 1036.84807, "trades": 14, "taker_buy_volume": 1261.4, "taker_buy_quote": 328.94298}, {"ts": 1769876100000, "open": 0.2608, "high": 0.261, "low": 0.2606, "close": 0.2609, "volume": 2229.2, "quote_volume": 581.56392, "trades": 9, "taker_buy_volume": 1208.9, "taker_buy_quote": 315.4824}, {"ts": 1769876160000, "open": 0.2609, "high": 0.2609, "low": 0.2591, "close": 0.2591, "volume": 10195.9, "quote_volume": 2649.18998, "trades": 50, "taker_buy_volume": 4255.5, "taker_buy_quote": 1105.60543}, {"ts": 1769876220000, "open": 0.2591, "high": 0.2617, "low": 0.2588, "close": 0.2613, "volume": 38524.3, "quote_volume": 10027.1903, "trades": 121, "taker_buy_volume": 23549.0, "taker_buy_quote": 6128.99942}, {"ts": 1769876280000, "open": 0.2616, "high": 0.2633, "low": 0.2614, "close": 0.2629, "volume": 13372.0, "quote_volume": 3511.3441, "trades": 34, "taker_buy_volume": 2736.7, "taker_buy_quote": 718.94815}, {"ts": 1769876340000, "open": 0.2626, "high": 0.2627, "low": 0.2621, "close": 0.2622, "volume": 4458.9, "quote_volume": 1170.73695, "trades": 13, "taker_buy_volume": 2415.0, "taker_buy_quote": 634.12108}, {"ts": 1769876400000, "open": 0.2621, "high": 0.2628, "low": 0.2617, "close": 0.2628, "volume": 6272.9, "quote_volume": 1643.55447, "trades": 18, "taker_buy_volume": 5150.4, "taker_buy_quote": 1349.53048}, {"ts": 1769876460000, "open": 0.2633, "high": 0.2642, "low": 0.2623, "close": 0.2625, "volume": 23204.1, "quote_volume": 6114.26113, "trades": 60, "taker_buy_volume": 10247.5, "taker_buy_quote": 2702.02077}, {"ts": 1769876520000, "open": 0.2625, "high": 0.2625, "low": 0.262, "close": 0.2625, "volume": 3567.8, "quote_volume": 935.12977, "trades": 7, "taker_buy_volume": 1567.4, "taker_buy_quote": 410.67305}, {"ts": 1769876580000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 1074.4, "quote_volume": 282.45976, "trades": 1, "taker_buy_volume": 1074.4, "taker_buy_quote": 282.45976}, {"ts": 1769876640000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876700000, "open": 0.2621, "high": 0.2621, "low": 0.2611, "close": 0.2616, "volume": 13335.1, "quote_volume": 3488.36427, "trades": 24, "taker_buy_volume": 7736.9, "taker_buy_quote": 2023.47563}, {"ts": 1769876760000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 2630.9, "quote_volume": 687.55632, "trades": 7, "taker_buy_volume": 2062.5, "taker_buy_quote": 538.97656}, {"ts": 1769876820000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 1365.9, "quote_volume": 356.66762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876880000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 517.3, "quote_volume": 134.91184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876940000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 570.3, "quote_volume": 148.48959, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 105.462}, {"ts": 1769877000000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 128.2, "quote_volume": 33.42174, "trades": 2, "taker_buy_volume": 128.2, "taker_buy_quote": 33.42174}, {"ts": 1769877060000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 640.5, "quote_volume": 166.78897, "trades": 3, "taker_buy_volume": 334.1, "taker_buy_quote": 87.03305}, {"ts": 1769877120000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877180000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 1002.2, "quote_volume": 261.0326, "trades": 3, "taker_buy_volume": 394.6, "taker_buy_quote": 102.7933}, {"ts": 1769877240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 19.6, "quote_volume": 5.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877300000, "open": 0.2597, "high": 0.2597, "low": 0.2593, "close": 0.2593, "volume": 1157.2, "quote_volume": 300.34546, "trades": 3, "taker_buy_volume": 347.2, "taker_buy_quote": 90.02896}, {"ts": 1769877360000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 423.1, "quote_volume": 109.69955, "trades": 2, "taker_buy_volume": 102.8, "taker_buy_quote": 26.64576}, {"ts": 1769877420000, "open": 0.2598, "high": 0.2603, "low": 0.2598, "close": 0.2603, "volume": 2202.6, "quote_volume": 572.47319, "trades": 9, "taker_buy_volume": 2151.9, "taker_buy_quote": 559.30133}, {"ts": 1769877480000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 26.9, "quote_volume": 6.99131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877540000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877600000, "open": 0.2602, "high": 0.2617, "low": 0.2602, "close": 0.2607, "volume": 56037.5, "quote_volume": 14619.28737, "trades": 148, "taker_buy_volume": 36976.1, "taker_buy_quote": 9647.37045}, {"ts": 1769877660000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 663.0, "quote_volume": 173.14493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877720000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 887.7, "quote_volume": 231.86724, "trades": 2, "taker_buy_volume": 887.7, "taker_buy_quote": 231.86724}, {"ts": 1769877780000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 1127.8, "quote_volume": 294.80498, "trades": 2, "taker_buy_volume": 1108.4, "taker_buy_quote": 289.73576}, {"ts": 1769877840000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877900000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 2122.3, "quote_volume": 554.12736, "trades": 8, "taker_buy_volume": 303.8, "taker_buy_quote": 79.32218}, {"ts": 1769877960000, "open": 0.2607, "high": 0.261, "low": 0.2604, "close": 0.261, "volume": 2971.2, "quote_volume": 774.116, "trades": 12, "taker_buy_volume": 1400.3, "taker_buy_quote": 364.79907}, {"ts": 1769878020000, "open": 0.2604, "high": 0.2605, "low": 0.2588, "close": 0.2596, "volume": 20749.9, "quote_volume": 5386.3709, "trades": 69, "taker_buy_volume": 11203.4, "taker_buy_quote": 2908.12817}, {"ts": 1769878080000, "open": 0.2593, "high": 0.2611, "low": 0.2593, "close": 0.2606, "volume": 16228.9, "quote_volume": 4226.74469, "trades": 71, "taker_buy_volume": 1437.1, "taker_buy_quote": 374.13604}, {"ts": 1769878140000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 810.0, "quote_volume": 211.005, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 105.462}, {"ts": 1769878200000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 91.6, "quote_volume": 23.85264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878260000, "open": 0.26, "high": 0.26, "low": 0.2596, "close": 0.2596, "volume": 898.6, "quote_volume": 233.5021, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878320000, "open": 0.2596, "high": 0.2602, "low": 0.2596, "close": 0.2602, "volume": 4342.5, "quote_volume": 1129.25662, "trades": 5, "taker_buy_volume": 4111.5, "taker_buy_quote": 1069.28902}, {"ts": 1769878380000, "open": 0.2605, "high": 0.2605, "low": 0.2597, "close": 0.2597, "volume": 7102.4, "quote_volume": 1847.57439, "trades": 26, "taker_buy_volume": 3487.2, "taker_buy_quote": 907.1671}, {"ts": 1769878440000, "open": 0.2604, "high": 0.2604, "low": 0.26, "close": 0.26, "volume": 2872.4, "quote_volume": 747.03761, "trades": 17, "taker_buy_volume": 236.8, "taker_buy_quote": 61.66272}, {"ts": 1769878500000, "open": 0.2601, "high": 0.2601, "low": 0.2595, "close": 0.2598, "volume": 2397.7, "quote_volume": 622.94695, "trades": 12, "taker_buy_volume": 1072.1, "taker_buy_quote": 278.59121}, {"ts": 1769878560000, "open": 0.2598, "high": 0.2601, "low": 0.2598, "close": 0.2599, "volume": 1371.4, "quote_volume": 356.55876, "trades": 8, "taker_buy_volume": 1304.5, "taker_buy_quote": 339.17582}, {"ts": 1769878620000, "open": 0.2596, "high": 0.2596, "low": 0.2587, "close": 0.2587, "volume": 8732.5, "quote_volume": 2261.73346, "trades": 29, "taker_buy_volume": 2770.6, "taker_buy_quote": 717.75517}, {"ts": 1769878680000, "open": 0.2595, "high": 0.2598, "low": 0.2594, "close": 0.2594, "volume": 2793.4, "quote_volume": 725.20238, "trades": 10, "taker_buy_volume": 1563.2, "taker_buy_quote": 405.92938}, {"ts": 1769878740000, "open": 0.2597, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 720.2, "quote_volume": 186.94573, "trades": 7, "taker_buy_volume": 431.0, "taker_buy_quote": 111.91392}, {"ts": 1769878800000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 405.0, "quote_volume": 105.1785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878860000, "open": 0.2592, "high": 0.2597, "low": 0.2592, "close": 0.2597, "volume": 396.8, "quote_volume": 102.90785, "trades": 3, "taker_buy_volume": 339.1, "taker_buy_quote": 87.92316}, {"ts": 1769878920000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878980000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 570.4, "quote_volume": 148.0188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769879040000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769879100000, "open": 0.2589, "high": 0.2589, "low": 0.2583, "close": 0.2585, "volume": 6766.3, "quote_volume": 1749.49113, "trades": 29, "taker_buy_volume": 3488.2, "taker_buy_quote": 902.07935}, {"ts": 1769879160000, "open": 0.2584, "high": 0.2589, "low": 0.2584, "close": 0.2587, "volume": 989.5, "quote_volume": 256.01622, "trades": 8, "taker_buy_volume": 278.8, "taker_buy_quote": 72.12969}, {"ts": 1769879220000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 288.2, "quote_volume": 74.58616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769879280000, "open": 0.2587, "high": 0.2587, "low": 0.2567, "close": 0.257, "volume": 30695.8, "quote_volume": 7898.0667, "trades": 81, "taker_buy_volume": 19925.6, "taker_buy_quote": 5124.64579}, {"ts": 1769879340000, "open": 0.2571, "high": 0.2578, "low": 0.2558, "close": 0.2559, "volume": 27177.8, "quote_volume": 6975.49062, "trades": 40, "taker_buy_volume": 5708.5, "taker_buy_quote": 1466.79573}, {"ts": 1769879400000, "open": 0.2558, "high": 0.2558, "low": 0.2535, "close": 0.2545, "volume": 47127.0, "quote_volume": 11996.19835, "trades": 119, "taker_buy_volume": 30723.8, "taker_buy_quote": 7817.22188}, {"ts": 1769879460000, "open": 0.2546, "high": 0.2547, "low": 0.2487, "close": 0.2488, "volume": 117844.6, "quote_volume": 29639.44949, "trades": 389, "taker_buy_volume": 60190.8, "taker_buy_quote": 15156.73125}, {"ts": 1769879520000, "open": 0.2489, "high": 0.2524, "low": 0.2463, "close": 0.2503, "volume": 182269.1, "quote_volume": 45405.23483, "trades": 627, "taker_buy_volume": 80920.3, "taker_buy_quote": 20193.65574}, {"ts": 1769879580000, "open": 0.2509, "high": 0.2541, "low": 0.2502, "close": 0.254, "volume": 94161.1, "quote_volume": 23708.10215, "trades": 152, "taker_buy_volume": 59790.9, "taker_buy_quote": 15039.1583}, {"ts": 1769879640000, "open": 0.254, "high": 0.2544, "low": 0.2516, "close": 0.2518, "volume": 19303.8, "quote_volume": 4892.06151, "trades": 55, "taker_buy_volume": 8513.7, "taker_buy_quote": 2153.77558}, {"ts": 1769879700000, "open": 0.2519, "high": 0.2538, "low": 0.2519, "close": 0.2525, "volume": 6486.1, "quote_volume": 1636.56481, "trades": 19, "taker_buy_volume": 5519.4, "taker_buy_quote": 1392.68376}, {"ts": 1769879760000, "open": 0.2525, "high": 0.2529, "low": 0.2511, "close": 0.2511, "volume": 11290.4, "quote_volume": 2845.21338, "trades": 24, "taker_buy_volume": 4115.2, "taker_buy_quote": 1038.15205}, {"ts": 1769879820000, "open": 0.2512, "high": 0.2527, "low": 0.2511, "close": 0.252, "volume": 7356.8, "quote_volume": 1851.79825, "trades": 30, "taker_buy_volume": 5278.4, "taker_buy_quote": 1329.79356}, {"ts": 1769879880000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 761.6, "quote_volume": 192.11602, "trades": 3, "taker_buy_volume": 580.7, "taker_buy_quote": 146.49304}, {"ts": 1769879940000, "open": 0.2522, "high": 0.2523, "low": 0.2518, "close": 0.2519, "volume": 9105.9, "quote_volume": 2295.24105, "trades": 20, "taker_buy_volume": 1420.5, "taker_buy_quote": 357.8844}, {"ts": 1769880000000, "open": 0.2523, "high": 0.2523, "low": 0.2509, "close": 0.2514, "volume": 1057.9, "quote_volume": 265.72153, "trades": 6, "taker_buy_volume": 447.0, "taker_buy_quote": 112.394}, {"ts": 1769880060000, "open": 0.2514, "high": 0.2521, "low": 0.2514, "close": 0.2515, "volume": 7254.7, "quote_volume": 1826.23217, "trades": 15, "taker_buy_volume": 4964.4, "taker_buy_quote": 1249.57592}, {"ts": 1769880120000, "open": 0.2515, "high": 0.2519, "low": 0.2515, "close": 0.2518, "volume": 8020.7, "quote_volume": 2020.21601, "trades": 14, "taker_buy_volume": 6617.2, "taker_buy_quote": 1666.81471}, {"ts": 1769880180000, "open": 0.2516, "high": 0.2523, "low": 0.2514, "close": 0.2515, "volume": 2650.3, "quote_volume": 667.04527, "trades": 10, "taker_buy_volume": 1070.6, "taker_buy_quote": 269.43942}, {"ts": 1769880240000, "open": 0.2516, "high": 0.2528, "low": 0.2516, "close": 0.2525, "volume": 3758.8, "quote_volume": 949.22194, "trades": 13, "taker_buy_volume": 1519.4, "taker_buy_quote": 383.79868}, {"ts": 1769880300000, "open": 0.2523, "high": 0.2523, "low": 0.2518, "close": 0.2518, "volume": 154.7, "quote_volume": 38.98865, "trades": 3, "taker_buy_volume": 104.5, "taker_buy_quote": 26.33825}, {"ts": 1769880360000, "open": 0.2521, "high": 0.2523, "low": 0.252, "close": 0.2523, "volume": 1824.0, "quote_volume": 459.80082, "trades": 5, "taker_buy_volume": 459.6, "taker_buy_quote": 115.83558}, {"ts": 1769880420000, "open": 0.2526, "high": 0.2536, "low": 0.2525, "close": 0.2533, "volume": 6118.8, "quote_volume": 1548.26809, "trades": 23, "taker_buy_volume": 2922.9, "taker_buy_quote": 739.38034}, {"ts": 1769880480000, "open": 0.2535, "high": 0.2544, "low": 0.2532, "close": 0.2539, "volume": 22618.0, "quote_volume": 5744.7561, "trades": 56, "taker_buy_volume": 13417.4, "taker_buy_quote": 3407.23014}, {"ts": 1769880540000, "open": 0.2543, "high": 0.2549, "low": 0.254, "close": 0.2544, "volume": 27382.8, "quote_volume": 6967.65818, "trades": 45, "taker_buy_volume": 4360.9, "taker_buy_quote": 1109.65082}, {"ts": 1769880600000, "open": 0.2547, "high": 0.2553, "low": 0.2547, "close": 0.2548, "volume": 8970.9, "quote_volume": 2288.50179, "trades": 32, "taker_buy_volume": 1424.9, "taker_buy_quote": 363.47688}, {"ts": 1769880660000, "open": 0.2548, "high": 0.2548, "low": 0.2543, "close": 0.2546, "volume": 4197.0, "quote_volume": 1068.57571, "trades": 24, "taker_buy_volume": 641.8, "taker_buy_quote": 163.39684}, {"ts": 1769880720000, "open": 0.2545, "high": 0.255, "low": 0.2537, "close": 0.2541, "volume": 8648.7, "quote_volume": 2200.6464, "trades": 41, "taker_buy_volume": 1362.5, "taker_buy_quote": 346.5116}, {"ts": 1769880780000, "open": 0.2538, "high": 0.2538, "low": 0.2526, "close": 0.2526, "volume": 25282.8, "quote_volume": 6400.66486, "trades": 54, "taker_buy_volume": 4958.7, "taker_buy_quote": 1254.91078}, {"ts": 1769880840000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 685.7, "quote_volume": 173.13925, "trades": 2, "taker_buy_volume": 685.7, "taker_buy_quote": 173.13925}, {"ts": 1769880900000, "open": 0.2525, "high": 0.2525, "low": 0.2507, "close": 0.2514, "volume": 11225.2, "quote_volume": 2821.40474, "trades": 33, "taker_buy_volume": 5035.2, "taker_buy_quote": 1264.46416}, {"ts": 1769880960000, "open": 0.2513, "high": 0.2525, "low": 0.2513, "close": 0.2522, "volume": 6254.1, "quote_volume": 1575.79208, "trades": 21, "taker_buy_volume": 3987.6, "taker_buy_quote": 1004.33988}, {"ts": 1769881020000, "open": 0.2522, "high": 0.2525, "low": 0.2514, "close": 0.2516, "volume": 8642.9, "quote_volume": 2177.69423, "trades": 25, "taker_buy_volume": 6498.4, "taker_buy_quote": 1637.86516}, {"ts": 1769881080000, "open": 0.2515, "high": 0.2515, "low": 0.2509, "close": 0.2509, "volume": 3019.8, "quote_volume": 758.12794, "trades": 4, "taker_buy_volume": 316.5, "taker_buy_quote": 79.59975}, {"ts": 1769881140000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 137.4, "quote_volume": 34.56984, "trades": 2, "taker_buy_volume": 137.4, "taker_buy_quote": 34.56984}, {"ts": 1769881200000, "open": 0.2513, "high": 0.2513, "low": 0.2508, "close": 0.2509, "volume": 3054.3, "quote_volume": 767.14265, "trades": 6, "taker_buy_volume": 96.6, "taker_buy_quote": 24.23694}, {"ts": 1769881260000, "open": 0.2507, "high": 0.2507, "low": 0.2496, "close": 0.25, "volume": 28170.0, "quote_volume": 7043.80037, "trades": 20, "taker_buy_volume": 2416.1, "taker_buy_quote": 603.78339}, {"ts": 1769881320000, "open": 0.2497, "high": 0.2502, "low": 0.2495, "close": 0.2501, "volume": 6320.2, "quote_volume": 1580.78012, "trades": 18, "taker_buy_volume": 1032.7, "taker_buy_quote": 258.06777}, {"ts": 1769881380000, "open": 0.2502, "high": 0.2505, "low": 0.2502, "close": 0.2505, "volume": 1431.0, "quote_volume": 358.28361, "trades": 5, "taker_buy_volume": 1117.3, "taker_buy_quote": 279.77283}, {"ts": 1769881440000, "open": 0.2512, "high": 0.2519, "low": 0.2508, "close": 0.2508, "volume": 1850.9, "quote_volume": 465.08616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881500000, "open": 0.2506, "high": 0.2515, "low": 0.2504, "close": 0.2512, "volume": 12699.1, "quote_volume": 3187.11579, "trades": 43, "taker_buy_volume": 8672.6, "taker_buy_quote": 2177.59223}, {"ts": 1769881560000, "open": 0.2511, "high": 0.2511, "low": 0.2503, "close": 0.2503, "volume": 2853.8, "quote_volume": 714.96676, "trades": 13, "taker_buy_volume": 599.6, "taker_buy_quote": 150.1998}, {"ts": 1769881620000, "open": 0.2498, "high": 0.2501, "low": 0.2493, "close": 0.2499, "volume": 14106.8, "quote_volume": 3520.64217, "trades": 38, "taker_buy_volume": 5838.0, "taker_buy_quote": 1458.0563}, {"ts": 1769881680000, "open": 0.2498, "high": 0.2499, "low": 0.2497, "close": 0.2499, "volume": 2404.6, "quote_volume": 600.68385, "trades": 8, "taker_buy_volume": 195.9, "taker_buy_quote": 48.95541}, {"ts": 1769881740000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 897.0, "quote_volume": 224.20074, "trades": 3, "taker_buy_volume": 618.4, "taker_buy_quote": 154.5786}, {"ts": 1769881800000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881860000, "open": 0.251, "high": 0.2515, "low": 0.251, "close": 0.2511, "volume": 11342.5, "quote_volume": 2850.76987, "trades": 14, "taker_buy_volume": 6961.2, "taker_buy_quote": 1749.34956}, {"ts": 1769881920000, "open": 0.2512, "high": 0.2514, "low": 0.2509, "close": 0.2514, "volume": 9083.2, "quote_volume": 2283.18328, "trades": 11, "taker_buy_volume": 515.5, "taker_buy_quote": 129.4936}, {"ts": 1769881980000, "open": 0.2511, "high": 0.2513, "low": 0.2508, "close": 0.2513, "volume": 3436.4, "quote_volume": 862.49146, "trades": 12, "taker_buy_volume": 649.4, "taker_buy_quote": 163.1542}, {"ts": 1769882040000, "open": 0.2511, "high": 0.2511, "low": 0.2501, "close": 0.2501, "volume": 2593.4, "quote_volume": 649.73707, "trades": 12, "taker_buy_volume": 109.3, "taker_buy_quote": 27.39733}, {"ts": 1769882100000, "open": 0.2501, "high": 0.2505, "low": 0.25, "close": 0.25, "volume": 778.4, "quote_volume": 194.93082, "trades": 6, "taker_buy_volume": 446.2, "taker_buy_quote": 111.76126}, {"ts": 1769882160000, "open": 0.2498, "high": 0.2504, "low": 0.2497, "close": 0.2501, "volume": 6641.6, "quote_volume": 1659.9148, "trades": 20, "taker_buy_volume": 3665.6, "taker_buy_quote": 916.74594}, {"ts": 1769882220000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 100.2, "quote_volume": 25.06002, "trades": 2, "taker_buy_volume": 100.2, "taker_buy_quote": 25.06002}, {"ts": 1769882280000, "open": 0.25, "high": 0.2503, "low": 0.2496, "close": 0.2497, "volume": 3113.7, "quote_volume": 778.36178, "trades": 14, "taker_buy_volume": 1896.4, "taker_buy_quote": 473.95582}, {"ts": 1769882340000, "open": 0.2501, "high": 0.2501, "low": 0.2494, "close": 0.2494, "volume": 7209.9, "quote_volume": 1799.68156, "trades": 29, "taker_buy_volume": 5555.3, "taker_buy_quote": 1386.89133}, {"ts": 1769882400000, "open": 0.2495, "high": 0.2499, "low": 0.2472, "close": 0.2472, "volume": 99560.6, "quote_volume": 24779.39571, "trades": 316, "taker_buy_volume": 53354.4, "taker_buy_quote": 13278.78496}, {"ts": 1769882460000, "open": 0.2475, "high": 0.2481, "low": 0.2466, "close": 0.2475, "volume": 86808.9, "quote_volume": 21479.58696, "trades": 193, "taker_buy_volume": 66196.2, "taker_buy_quote": 16381.39668}, {"ts": 1769882520000, "open": 0.2476, "high": 0.2481, "low": 0.2466, "close": 0.2481, "volume": 20649.9, "quote_volume": 5102.82771, "trades": 60, "taker_buy_volume": 14414.0, "taker_buy_quote": 3561.91072}, {"ts": 1769882580000, "open": 0.2478, "high": 0.2483, "low": 0.2469, "close": 0.2469, "volume": 4352.1, "quote_volume": 1077.88599, "trades": 12, "taker_buy_volume": 1796.2, "taker_buy_quote": 445.58951}, {"ts": 1769882640000, "open": 0.2468, "high": 0.2468, "low": 0.2455, "close": 0.246, "volume": 27951.7, "quote_volume": 6877.6848, "trades": 80, "taker_buy_volume": 21081.0, "taker_buy_quote": 5188.80969}, {"ts": 1769882700000, "open": 0.2459, "high": 0.2469, "low": 0.2454, "close": 0.2464, "volume": 50656.5, "quote_volume": 12474.31473, "trades": 85, "taker_buy_volume": 34389.4, "taker_buy_quote": 8471.04327}, {"ts": 1769882760000, "open": 0.2461, "high": 0.2462, "low": 0.2454, "close": 0.2454, "volume": 5220.8, "quote_volume": 1282.76804, "trades": 12, "taker_buy_volume": 3950.9, "taker_buy_quote": 970.7796}, {"ts": 1769882820000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 2155.8, "quote_volume": 529.63458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882880000, "open": 0.2458, "high": 0.2458, "low": 0.2451, "close": 0.2452, "volume": 5530.0, "quote_volume": 1356.33192, "trades": 9, "taker_buy_volume": 1344.7, "taker_buy_quote": 329.74061}, {"ts": 1769882940000, "open": 0.2453, "high": 0.2459, "low": 0.2453, "close": 0.2459, "volume": 3001.1, "quote_volume": 737.00527, "trades": 9, "taker_buy_volume": 2764.7, "taker_buy_quote": 678.87451}, {"ts": 1769883000000, "open": 0.246, "high": 0.246, "low": 0.2456, "close": 0.2458, "volume": 4959.8, "quote_volume": 1219.34771, "trades": 8, "taker_buy_volume": 1780.4, "taker_buy_quote": 437.62232}, {"ts": 1769883060000, "open": 0.2457, "high": 0.2458, "low": 0.2449, "close": 0.2453, "volume": 21041.3, "quote_volume": 5164.18101, "trades": 54, "taker_buy_volume": 11489.5, "taker_buy_quote": 2820.45671}, {"ts": 1769883120000, "open": 0.2451, "high": 0.2458, "low": 0.2449, "close": 0.2458, "volume": 4717.3, "quote_volume": 1156.97606, "trades": 12, "taker_buy_volume": 4269.0, "taker_buy_quote": 1047.15644}, {"ts": 1769883180000, "open": 0.2461, "high": 0.2461, "low": 0.2451, "close": 0.2451, "volume": 2518.3, "quote_volume": 618.09112, "trades": 12, "taker_buy_volume": 318.9, "taker_buy_quote": 78.29558}, {"ts": 1769883240000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883300000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883360000, "open": 0.2454, "high": 0.2455, "low": 0.2446, "close": 0.2446, "volume": 8702.8, "quote_volume": 2131.87955, "trades": 18, "taker_buy_volume": 379.1, "taker_buy_quote": 93.04027}, {"ts": 1769883420000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 88.3, "quote_volume": 21.62467, "trades": 2, "taker_buy_volume": 25.4, "taker_buy_quote": 6.22046}, {"ts": 1769883480000, "open": 0.2444, "high": 0.2448, "low": 0.2439, "close": 0.2446, "volume": 9082.3, "quote_volume": 2220.37924, "trades": 11, "taker_buy_volume": 5584.6, "taker_buy_quote": 1365.62845}, {"ts": 1769883540000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 116.5, "quote_volume": 28.50171, "trades": 3, "taker_buy_volume": 58.2, "taker_buy_quote": 14.24736}, {"ts": 1769883600000, "open": 0.2445, "high": 0.2445, "low": 0.242, "close": 0.243, "volume": 100081.4, "quote_volume": 24300.90698, "trades": 193, "taker_buy_volume": 58212.4, "taker_buy_quote": 14140.3955}, {"ts": 1769883660000, "open": 0.2426, "high": 0.243, "low": 0.2414, "close": 0.2418, "volume": 121331.0, "quote_volume": 29391.44903, "trades": 163, "taker_buy_volume": 85989.6, "taker_buy_quote": 20830.32668}, {"ts": 1769883720000, "open": 0.2417, "high": 0.2433, "low": 0.2415, "close": 0.2431, "volume": 60732.2, "quote_volume": 14734.76185, "trades": 59, "taker_buy_volume": 38681.0, "taker_buy_quote": 9380.54465}, {"ts": 1769883780000, "open": 0.2428, "high": 0.2428, "low": 0.2419, "close": 0.2419, "volume": 23964.8, "quote_volume": 5808.0794, "trades": 38, "taker_buy_volume": 14679.8, "taker_buy_quote": 3558.83421}, {"ts": 1769883840000, "open": 0.2422, "high": 0.2424, "low": 0.2417, "close": 0.2419, "volume": 12979.8, "quote_volume": 3141.65292, "trades": 34, "taker_buy_volume": 9528.1, "taker_buy_quote": 2306.71098}, {"ts": 1769883900000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 897.6, "quote_volume": 217.6458, "trades": 2, "taker_buy_volume": 897.6, "taker_buy_quote": 217.6458}, {"ts": 1769883960000, "open": 0.2426, "high": 0.2426, "low": 0.2418, "close": 0.2418, "volume": 8823.3, "quote_volume": 2136.34534, "trades": 16, "taker_buy_volume": 4769.0, "taker_buy_quote": 1155.00266}, {"ts": 1769884020000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884080000, "open": 0.2427, "high": 0.2432, "low": 0.2427, "close": 0.2431, "volume": 18256.6, "quote_volume": 4435.40806, "trades": 13, "taker_buy_volume": 18121.4, "taker_buy_quote": 4402.53683}, {"ts": 1769884140000, "open": 0.2432, "high": 0.2439, "low": 0.2432, "close": 0.2439, "volume": 380.0, "quote_volume": 92.63986, "trades": 2, "taker_buy_volume": 60.2, "taker_buy_quote": 14.64064}, {"ts": 1769884200000, "open": 0.2443, "high": 0.2465, "low": 0.2443, "close": 0.2459, "volume": 59299.1, "quote_volume": 14544.27371, "trades": 26, "taker_buy_volume": 38103.4, "taker_buy_quote": 9324.80764}, {"ts": 1769884260000, "open": 0.2463, "high": 0.2463, "low": 0.2451, "close": 0.2453, "volume": 4934.7, "quote_volume": 1209.79566, "trades": 9, "taker_buy_volume": 4695.6, "taker_buy_quote": 1151.06679}, {"ts": 1769884320000, "open": 0.2451, "high": 0.2456, "low": 0.2451, "close": 0.2456, "volume": 505.5, "quote_volume": 123.9645, "trades": 4, "taker_buy_volume": 132.9, "taker_buy_quote": 32.64024}, {"ts": 1769884380000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 196.5, "quote_volume": 48.16215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884440000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 61.2, "quote_volume": 14.98788, "trades": 1, "taker_buy_volume": 61.2, "taker_buy_quote": 14.98788}, {"ts": 1769884500000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 306.8, "quote_volume": 74.92056, "trades": 2, "taker_buy_volume": 306.8, "taker_buy_quote": 74.92056}, {"ts": 1769884560000, "open": 0.2438, "high": 0.2441, "low": 0.2438, "close": 0.2441, "volume": 462.3, "quote_volume": 112.7699, "trades": 5, "taker_buy_volume": 284.4, "taker_buy_quote": 69.39788}, {"ts": 1769884620000, "open": 0.2432, "high": 0.2437, "low": 0.2431, "close": 0.2437, "volume": 7280.3, "quote_volume": 1771.27145, "trades": 10, "taker_buy_volume": 3779.4, "taker_buy_quote": 919.95554}, {"ts": 1769884680000, "open": 0.2439, "high": 0.2439, "low": 0.2415, "close": 0.2432, "volume": 15466.7, "quote_volume": 3752.78142, "trades": 25, "taker_buy_volume": 9301.9, "taker_buy_quote": 2256.55827}, {"ts": 1769884740000, "open": 0.2437, "high": 0.2438, "low": 0.2427, "close": 0.2427, "volume": 7279.0, "quote_volume": 1769.33573, "trades": 14, "taker_buy_volume": 1331.4, "taker_buy_quote": 323.44084}, {"ts": 1769884800000, "open": 0.2428, "high": 0.2428, "low": 0.2405, "close": 0.2409, "volume": 32579.4, "quote_volume": 7862.28414, "trades": 50, "taker_buy_volume": 15009.6, "taker_buy_quote": 3625.14681}, {"ts": 1769884860000, "open": 0.2411, "high": 0.2414, "low": 0.2409, "close": 0.2414, "volume": 5935.0, "quote_volume": 1431.8992, "trades": 15, "taker_buy_volume": 5065.9, "taker_buy_quote": 1222.13521}, {"ts": 1769884920000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 205.8, "quote_volume": 49.63896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884980000, "open": 0.2407, "high": 0.2407, "low": 0.226, "close": 0.2262, "volume": 491479.9, "quote_volume": 115247.38993, "trades": 1136, "taker_buy_volume": 219902.2, "taker_buy_quote": 51692.10157}, {"ts": 1769885040000, "open": 0.2264, "high": 0.2377, "low": 0.2252, "close": 0.2373, "volume": 333807.7, "quote_volume": 77289.54659, "trades": 953, "taker_buy_volume": 193653.7, "taker_buy_quote": 44712.27055}, {"ts": 1769885100000, "open": 0.2375, "high": 0.2429, "low": 0.2375, "close": 0.2414, "volume": 108531.9, "quote_volume": 25986.03895, "trades": 317, "taker_buy_volume": 56580.2, "taker_buy_quote": 13539.99465}, {"ts": 1769885160000, "open": 0.2422, "high": 0.2449, "low": 0.2419, "close": 0.2431, "volume": 76634.5, "quote_volume": 18684.75413, "trades": 267, "taker_buy_volume": 38066.4, "taker_buy_quote": 9290.73935}, {"ts": 1769885220000, "open": 0.2429, "high": 0.2439, "low": 0.242, "close": 0.2439, "volume": 3097.0, "quote_volume": 752.57532, "trades": 13, "taker_buy_volume": 1518.2, "taker_buy_quote": 369.31915}, {"ts": 1769885280000, "open": 0.2432, "high": 0.2432, "low": 0.2412, "close": 0.2422, "volume": 24218.7, "quote_volume": 5861.76814, "trades": 49, "taker_buy_volume": 16803.2, "taker_buy_quote": 4067.79882}, {"ts": 1769885340000, "open": 0.2418, "high": 0.2431, "low": 0.2416, "close": 0.2431, "volume": 35587.6, "quote_volume": 8624.70239, "trades": 79, "taker_buy_volume": 21967.5, "taker_buy_quote": 5328.54183}, {"ts": 1769885400000, "open": 0.2431, "high": 0.2441, "low": 0.243, "close": 0.2437, "volume": 5837.5, "quote_volume": 1422.38755, "trades": 28, "taker_buy_volume": 2189.0, "taker_buy_quote": 534.0309}, {"ts": 1769885460000, "open": 0.2428, "high": 0.2436, "low": 0.2428, "close": 0.2436, "volume": 788.1, "quote_volume": 191.73602, "trades": 4, "taker_buy_volume": 81.5, "taker_buy_quote": 19.8045}, {"ts": 1769885520000, "open": 0.2434, "high": 0.2449, "low": 0.2432, "close": 0.2443, "volume": 16689.3, "quote_volume": 4080.98236, "trades": 29, "taker_buy_volume": 437.0, "taker_buy_quote": 106.74778}, {"ts": 1769885580000, "open": 0.2443, "high": 0.2443, "low": 0.2424, "close": 0.2432, "volume": 16217.3, "quote_volume": 3940.90667, "trades": 38, "taker_buy_volume": 3475.4, "taker_buy_quote": 846.10188}, {"ts": 1769885640000, "open": 0.2434, "high": 0.2434, "low": 0.2427, "close": 0.2428, "volume": 916.9, "quote_volume": 222.80083, "trades": 4, "taker_buy_volume": 670.0, "taker_buy_quote": 162.8782}, {"ts": 1769885700000, "open": 0.2426, "high": 0.2426, "low": 0.2418, "close": 0.2419, "volume": 691.6, "quote_volume": 167.28377, "trades": 4, "taker_buy_volume": 404.7, "taker_buy_quote": 97.91135}, {"ts": 1769885760000, "open": 0.2419, "high": 0.2419, "low": 0.2415, "close": 0.2416, "volume": 6577.8, "quote_volume": 1590.77569, "trades": 6, "taker_buy_volume": 301.7, "taker_buy_quote": 72.89072}, {"ts": 1769885820000, "open": 0.2424, "high": 0.2428, "low": 0.2424, "close": 0.2424, "volume": 1070.0, "quote_volume": 259.6861, "trades": 7, "taker_buy_volume": 984.8, "taker_buy_quote": 239.02492}, {"ts": 1769885880000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 601.2, "quote_volume": 145.97136, "trades": 2, "taker_buy_volume": 246.9, "taker_buy_quote": 59.94732}, {"ts": 1769885940000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 701.4, "quote_volume": 169.99344, "trades": 2, "taker_buy_volume": 221.1, "taker_buy_quote": 53.61675}, {"ts": 1769886000000, "open": 0.2433, "high": 0.2439, "low": 0.2433, "close": 0.2439, "volume": 557.5, "quote_volume": 135.83853, "trades": 2, "taker_buy_volume": 331.3, "taker_buy_quote": 80.80407}, {"ts": 1769886060000, "open": 0.2433, "high": 0.2433, "low": 0.2424, "close": 0.2427, "volume": 18887.1, "quote_volume": 4589.25994, "trades": 41, "taker_buy_volume": 13008.4, "taker_buy_quote": 3161.21725}, {"ts": 1769886120000, "open": 0.243, "high": 0.2434, "low": 0.243, "close": 0.243, "volume": 2771.0, "quote_volume": 673.89922, "trades": 9, "taker_buy_volume": 1894.1, "taker_buy_quote": 460.69102}, {"ts": 1769886180000, "open": 0.2431, "high": 0.2434, "low": 0.2431, "close": 0.2432, "volume": 1257.8, "quote_volume": 305.93403, "trades": 6, "taker_buy_volume": 901.9, "taker_buy_quote": 219.31996}, {"ts": 1769886240000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 557.5, "quote_volume": 135.30525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769886300000, "open": 0.2429, "high": 0.2429, "low": 0.2424, "close": 0.2425, "volume": 5322.0, "quote_volume": 1290.50475, "trades": 10, "taker_buy_volume": 3446.2, "taker_buy_quote": 835.43993}, {"ts": 1769886360000, "open": 0.2426, "high": 0.2428, "low": 0.2424, "close": 0.2424, "volume": 6283.0, "quote_volume": 1523.8204, "trades": 23, "taker_buy_volume": 3189.8, "taker_buy_quote": 773.63338}, {"ts": 1769886420000, "open": 0.2422, "high": 0.2434, "low": 0.2419, "close": 0.2434, "volume": 4589.3, "quote_volume": 1114.48304, "trades": 14, "taker_buy_volume": 2678.4, "taker_buy_quote": 651.05299}, {"ts": 1769886480000, "open": 0.2435, "high": 0.2439, "low": 0.243, "close": 0.2431, "volume": 19834.8, "quote_volume": 4831.79759, "trades": 25, "taker_buy_volume": 14482.8, "taker_buy_quote": 3528.73003}, {"ts": 1769886540000, "open": 0.2431, "high": 0.2451, "low": 0.2428, "close": 0.2447, "volume": 48951.9, "quote_volume": 11958.8141, "trades": 69, "taker_buy_volume": 32928.0, "taker_buy_quote": 8040.05219}, {"ts": 1769886600000, "open": 0.2453, "high": 0.2465, "low": 0.245, "close": 0.2453, "volume": 32590.2, "quote_volume": 8014.63025, "trades": 88, "taker_buy_volume": 18574.5, "taker_buy_quote": 4570.49374}, {"ts": 1769886660000, "open": 0.2452, "high": 0.2452, "low": 0.2441, "close": 0.2442, "volume": 2623.5, "quote_volume": 641.58526, "trades": 13, "taker_buy_volume": 503.4, "taker_buy_quote": 122.93133}, {"ts": 1769886720000, "open": 0.245, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 36451.1, "quote_volume": 8930.58314, "trades": 14, "taker_buy_volume": 1827.0, "taker_buy_quote": 447.615}, {"ts": 1769886780000, "open": 0.2447, "high": 0.245, "low": 0.2446, "close": 0.245, "volume": 1295.3, "quote_volume": 317.05482, "trades": 4, "taker_buy_volume": 670.9, "taker_buy_quote": 164.26414}, {"ts": 1769886840000, "open": 0.2455, "high": 0.2457, "low": 0.2452, "close": 0.2457, "volume": 1370.1, "quote_volume": 336.32751, "trades": 7, "taker_buy_volume": 123.0, "taker_buy_quote": 30.19278}, {"ts": 1769886900000, "open": 0.2457, "high": 0.2457, "low": 0.2447, "close": 0.2452, "volume": 4688.1, "quote_volume": 1149.43222, "trades": 16, "taker_buy_volume": 3239.4, "taker_buy_quote": 793.88001}, {"ts": 1769886960000, "open": 0.2455, "high": 0.2462, "low": 0.2455, "close": 0.2461, "volume": 8341.9, "quote_volume": 2049.84898, "trades": 34, "taker_buy_volume": 6054.5, "taker_buy_quote": 1487.65286}, {"ts": 1769887020000, "open": 0.2455, "high": 0.2455, "low": 0.2449, "close": 0.2451, "volume": 1096.7, "quote_volume": 268.91885, "trades": 4, "taker_buy_volume": 437.4, "taker_buy_quote": 107.34582}, {"ts": 1769887080000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887140000, "open": 0.2447, "high": 0.2451, "low": 0.2447, "close": 0.245, "volume": 3520.1, "quote_volume": 862.19056, "trades": 13, "taker_buy_volume": 2291.2, "taker_buy_quote": 561.143}, {"ts": 1769887200000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 106.3, "quote_volume": 26.05413, "trades": 1, "taker_buy_volume": 106.3, "taker_buy_quote": 26.05413}, {"ts": 1769887260000, "open": 0.2445, "high": 0.2445, "low": 0.244, "close": 0.2442, "volume": 3681.0, "quote_volume": 898.38989, "trades": 9, "taker_buy_volume": 2302.2, "taker_buy_quote": 561.76186}, {"ts": 1769887320000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 2165.3, "quote_volume": 527.68361, "trades": 3, "taker_buy_volume": 2165.3, "taker_buy_quote": 527.68361}, {"ts": 1769887380000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 82.5, "quote_volume": 20.12174, "trades": 2, "taker_buy_volume": 41.2, "taker_buy_quote": 10.0528}, {"ts": 1769887440000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 991.1, "quote_volume": 241.65223, "trades": 3, "taker_buy_volume": 328.1, "taker_buy_quote": 80.02359}, {"ts": 1769887500000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 1762.7, "quote_volume": 430.34508, "trades": 5, "taker_buy_volume": 1762.7, "taker_buy_quote": 430.34508}, {"ts": 1769887560000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 743.0, "quote_volume": 181.64855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887620000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887680000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 1121.8, "quote_volume": 274.05574, "trades": 3, "taker_buy_volume": 1121.8, "taker_buy_quote": 274.05574}, {"ts": 1769887740000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887800000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 749.6, "quote_volume": 183.35216, "trades": 3, "taker_buy_volume": 101.6, "taker_buy_quote": 24.85136}, {"ts": 1769887860000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 459.3, "quote_volume": 111.65583, "trades": 2, "taker_buy_volume": 54.3, "taker_buy_quote": 13.20033}, {"ts": 1769887920000, "open": 0.2431, "high": 0.2431, "low": 0.2421, "close": 0.2423, "volume": 3907.7, "quote_volume": 946.86933, "trades": 22, "taker_buy_volume": 2506.3, "taker_buy_quote": 607.03315}, {"ts": 1769887980000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888040000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 597.4, "quote_volume": 144.75002, "trades": 2, "taker_buy_volume": 265.8, "taker_buy_quote": 64.40334}, {"ts": 1769888100000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 641.9, "quote_volume": 155.57287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888160000, "open": 0.2423, "high": 0.2425, "low": 0.2416, "close": 0.2418, "volume": 2215.3, "quote_volume": 535.98531, "trades": 10, "taker_buy_volume": 854.2, "taker_buy_quote": 206.67588}, {"ts": 1769888220000, "open": 0.2416, "high": 0.2422, "low": 0.2412, "close": 0.2412, "volume": 7580.7, "quote_volume": 1833.40027, "trades": 17, "taker_buy_volume": 5809.5, "taker_buy_quote": 1405.72974}, {"ts": 1769888280000, "open": 0.2412, "high": 0.2412, "low": 0.2408, "close": 0.2409, "volume": 3903.7, "quote_volume": 940.73659, "trades": 13, "taker_buy_volume": 49.7, "taker_buy_quote": 11.98764}, {"ts": 1769888340000, "open": 0.2411, "high": 0.2412, "low": 0.241, "close": 0.241, "volume": 1172.7, "quote_volume": 282.74382, "trades": 3, "taker_buy_volume": 767.7, "taker_buy_quote": 185.13882}, {"ts": 1769888400000, "open": 0.241, "high": 0.241, "low": 0.2405, "close": 0.2405, "volume": 1148.7, "quote_volume": 276.5418, "trades": 5, "taker_buy_volume": 394.8, "taker_buy_quote": 95.04033}, {"ts": 1769888460000, "open": 0.2406, "high": 0.2407, "low": 0.2404, "close": 0.2407, "volume": 1975.5, "quote_volume": 475.32305, "trades": 5, "taker_buy_volume": 1085.5, "taker_buy_quote": 261.25447}, {"ts": 1769888520000, "open": 0.2404, "high": 0.2408, "low": 0.2404, "close": 0.2408, "volume": 1142.4, "quote_volume": 274.92619, "trades": 5, "taker_buy_volume": 439.4, "taker_buy_quote": 105.64379}, {"ts": 1769888580000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.2413, "volume": 6095.2, "quote_volume": 1471.5142, "trades": 29, "taker_buy_volume": 5012.9, "taker_buy_quote": 1210.09894}, {"ts": 1769888640000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 189.9, "quote_volume": 45.83407, "trades": 3, "taker_buy_volume": 189.9, "taker_buy_quote": 45.83407}, {"ts": 1769888700000, "open": 0.2416, "high": 0.2419, "low": 0.2413, "close": 0.2414, "volume": 3564.6, "quote_volume": 861.27714, "trades": 16, "taker_buy_volume": 1499.0, "taker_buy_quote": 362.45239}, {"ts": 1769888760000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888820000, "open": 0.2419, "high": 0.2427, "low": 0.2419, "close": 0.2421, "volume": 1334.0, "quote_volume": 323.27617, "trades": 7, "taker_buy_volume": 590.5, "taker_buy_quote": 143.16304}, {"ts": 1769888880000, "open": 0.2418, "high": 0.2418, "low": 0.2403, "close": 0.2418, "volume": 19507.1, "quote_volume": 4705.53642, "trades": 52, "taker_buy_volume": 1478.9, "taker_buy_quote": 356.97549}, {"ts": 1769888940000, "open": 0.2415, "high": 0.2416, "low": 0.2405, "close": 0.2415, "volume": 26849.3, "quote_volume": 6473.63357, "trades": 67, "taker_buy_volume": 12634.1, "taker_buy_quote": 3047.51918}, {"ts": 1769889000000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 156.0, "quote_volume": 37.71088, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 37.71088}, {"ts": 1769889060000, "open": 0.2416, "high": 0.2416, "low": 0.2411, "close": 0.2415, "volume": 22305.4, "quote_volume": 5388.73447, "trades": 13, "taker_buy_volume": 364.0, "taker_buy_quote": 87.906}, {"ts": 1769889120000, "open": 0.2419, "high": 0.2419, "low": 0.2413, "close": 0.2416, "volume": 2842.4, "quote_volume": 686.69938, "trades": 9, "taker_buy_volume": 1996.4, "taker_buy_quote": 482.10926}, {"ts": 1769889180000, "open": 0.2414, "high": 0.2416, "low": 0.2412, "close": 0.2412, "volume": 3383.9, "quote_volume": 816.89887, "trades": 11, "taker_buy_volume": 2573.9, "taker_buy_quote": 621.36487}, {"ts": 1769889240000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 38.1, "quote_volume": 9.18591, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 9.18591}, {"ts": 1769889300000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 514.2, "quote_volume": 124.1793, "trades": 2, "taker_buy_volume": 514.2, "taker_buy_quote": 124.1793}, {"ts": 1769889360000, "open": 0.2416, "high": 0.2422, "low": 0.2416, "close": 0.2422, "volume": 22621.1, "quote_volume": 5469.8428, "trades": 27, "taker_buy_volume": 21406.1, "taker_buy_quote": 5175.8938}, {"ts": 1769889420000, "open": 0.2423, "high": 0.2424, "low": 0.2418, "close": 0.2419, "volume": 3064.3, "quote_volume": 741.68554, "trades": 11, "taker_buy_volume": 2146.5, "taker_buy_quote": 519.48616}, {"ts": 1769889480000, "open": 0.2418, "high": 0.242, "low": 0.2417, "close": 0.2419, "volume": 4067.2, "quote_volume": 983.70458, "trades": 14, "taker_buy_volume": 2513.4, "taker_buy_quote": 608.0077}, {"ts": 1769889540000, "open": 0.2419, "high": 0.2419, "low": 0.2415, "close": 0.2415, "volume": 627.3, "quote_volume": 151.56614, "trades": 4, "taker_buy_volume": 522.8, "taker_buy_quote": 126.29804}, {"ts": 1769889600000, "open": 0.2419, "high": 0.2425, "low": 0.2419, "close": 0.2425, "volume": 10318.0, "quote_volume": 2498.3824, "trades": 14, "taker_buy_volume": 8870.6, "taker_buy_quote": 2147.53198}, {"ts": 1769889660000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 388.5, "quote_volume": 94.11046, "trades": 3, "taker_buy_volume": 157.6, "taker_buy_quote": 38.18648}, {"ts": 1769889720000, "open": 0.2425, "high": 0.2427, "low": 0.2418, "close": 0.2418, "volume": 1019.2, "quote_volume": 246.87051, "trades": 5, "taker_buy_volume": 750.7, "taker_buy_quote": 181.74759}, {"ts": 1769889780000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889840000, "open": 0.241, "high": 0.2415, "low": 0.241, "close": 0.2415, "volume": 3226.2, "quote_volume": 778.35043, "trades": 8, "taker_buy_volume": 2821.2, "taker_buy_quote": 680.66443}, {"ts": 1769889900000, "open": 0.2414, "high": 0.2414, "low": 0.2411, "close": 0.2412, "volume": 4171.6, "quote_volume": 1006.46682, "trades": 13, "taker_buy_volume": 3361.6, "taker_buy_quote": 811.05432}, {"ts": 1769889960000, "open": 0.2413, "high": 0.2422, "low": 0.2413, "close": 0.242, "volume": 3832.5, "quote_volume": 926.57831, "trades": 13, "taker_buy_volume": 2642.1, "taker_buy_quote": 638.94431}, {"ts": 1769890020000, "open": 0.2421, "high": 0.2424, "low": 0.2419, "close": 0.2424, "volume": 1830.8, "quote_volume": 443.48762, "trades": 9, "taker_buy_volume": 1401.0, "taker_buy_quote": 339.36016}, {"ts": 1769890080000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.242, "volume": 578.6, "quote_volume": 140.0636, "trades": 3, "taker_buy_volume": 540.6, "taker_buy_quote": 130.8714}, {"ts": 1769890140000, "open": 0.242, "high": 0.242, "low": 0.2417, "close": 0.2417, "volume": 822.2, "quote_volume": 198.88522, "trades": 4, "taker_buy_volume": 417.2, "taker_buy_quote": 100.87522}, {"ts": 1769890200000, "open": 0.2416, "high": 0.2416, "low": 0.241, "close": 0.241, "volume": 1753.9, "quote_volume": 423.48858, "trades": 6, "taker_buy_volume": 943.9, "taker_buy_quote": 227.79258}, {"ts": 1769890260000, "open": 0.2411, "high": 0.2416, "low": 0.2409, "close": 0.2411, "volume": 15647.5, "quote_volume": 3771.99034, "trades": 28, "taker_buy_volume": 12715.0, "taker_buy_quote": 3065.17413}, {"ts": 1769890320000, "open": 0.2412, "high": 0.2413, "low": 0.2401, "close": 0.2403, "volume": 13837.4, "quote_volume": 3326.42374, "trades": 31, "taker_buy_volume": 11258.5, "taker_buy_quote": 2706.05413}, {"ts": 1769890380000, "open": 0.2403, "high": 0.2409, "low": 0.2403, "close": 0.2409, "volume": 7532.6, "quote_volume": 1812.05932, "trades": 9, "taker_buy_volume": 7532.6, "taker_buy_quote": 1812.05932}, {"ts": 1769890440000, "open": 0.2409, "high": 0.2409, "low": 0.2403, "close": 0.2403, "volume": 2561.3, "quote_volume": 616.56925, "trades": 8, "taker_buy_volume": 1767.0, "taker_buy_quote": 425.39367}, {"ts": 1769890500000, "open": 0.2402, "high": 0.2407, "low": 0.2402, "close": 0.2407, "volume": 1000.3, "quote_volume": 240.5769, "trades": 5, "taker_buy_volume": 405.6, "taker_buy_quote": 97.52336}, {"ts": 1769890560000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 1587.0, "quote_volume": 381.4743, "trades": 5, "taker_buy_volume": 1279.3, "taker_buy_quote": 307.50322}, {"ts": 1769890620000, "open": 0.2406, "high": 0.241, "low": 0.2406, "close": 0.241, "volume": 3599.2, "quote_volume": 866.88378, "trades": 15, "taker_buy_volume": 3064.6, "taker_buy_quote": 738.11959}, {"ts": 1769890680000, "open": 0.2409, "high": 0.241, "low": 0.2407, "close": 0.2407, "volume": 939.6, "quote_volume": 226.32335, "trades": 5, "taker_buy_volume": 493.6, "taker_buy_quote": 118.84145}, {"ts": 1769890740000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 872.4, "quote_volume": 210.01233, "trades": 5, "taker_buy_volume": 456.5, "taker_buy_quote": 109.9052}, {"ts": 1769890800000, "open": 0.2411, "high": 0.2414, "low": 0.241, "close": 0.2414, "volume": 7638.6, "quote_volume": 1842.38944, "trades": 14, "taker_buy_volume": 7298.3, "taker_buy_quote": 1760.37714}, {"ts": 1769890860000, "open": 0.2412, "high": 0.2422, "low": 0.2411, "close": 0.2422, "volume": 13931.3, "quote_volume": 3365.88876, "trades": 16, "taker_buy_volume": 12905.5, "taker_buy_quote": 3118.4322}, {"ts": 1769890920000, "open": 0.2426, "high": 0.2444, "low": 0.2426, "close": 0.2438, "volume": 16337.1, "quote_volume": 3984.7539, "trades": 44, "taker_buy_volume": 6217.2, "taker_buy_quote": 1514.77472}, {"ts": 1769890980000, "open": 0.2441, "high": 0.2441, "low": 0.2428, "close": 0.2428, "volume": 1193.9, "quote_volume": 290.09056, "trades": 6, "taker_buy_volume": 476.6, "taker_buy_quote": 115.82752}, {"ts": 1769891040000, "open": 0.2426, "high": 0.243, "low": 0.2426, "close": 0.243, "volume": 1468.6, "quote_volume": 356.59749, "trades": 6, "taker_buy_volume": 1468.6, "taker_buy_quote": 356.59749}, {"ts": 1769891100000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891160000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 867.5, "quote_volume": 210.95415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891220000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891280000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 933.4, "quote_volume": 226.57176, "trades": 4, "taker_buy_volume": 884.2, "taker_buy_quote": 214.63584}, {"ts": 1769891340000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 1239.7, "quote_volume": 301.25861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891400000, "open": 0.2429, "high": 0.2429, "low": 0.2423, "close": 0.2423, "volume": 2522.3, "quote_volume": 612.07498, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891460000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891520000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.5, "quote_volume": 10.01395, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 10.01395}, {"ts": 1769891580000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891640000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891700000, "open": 0.2425, "high": 0.2425, "low": 0.2416, "close": 0.2416, "volume": 872.1, "quote_volume": 211.11975, "trades": 2, "taker_buy_volume": 467.1, "taker_buy_quote": 113.27175}, {"ts": 1769891760000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891820000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 24.8, "quote_volume": 5.99168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891880000, "open": 0.2411, "high": 0.2412, "low": 0.2408, "close": 0.2412, "volume": 3887.0, "quote_volume": 936.54588, "trades": 13, "taker_buy_volume": 1128.8, "taker_buy_quote": 271.94673}, {"ts": 1769891940000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892000000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 639.7, "quote_volume": 154.55152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892060000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 403.0, "quote_volume": 97.32474, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 97.32474}, {"ts": 1769892120000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 50.7, "quote_volume": 12.25926, "trades": 1, "taker_buy_volume": 50.7, "taker_buy_quote": 12.25926}, {"ts": 1769892180000, "open": 0.2422, "high": 0.2428, "low": 0.2421, "close": 0.2428, "volume": 3830.6, "quote_volume": 929.56715, "trades": 11, "taker_buy_volume": 3270.3, "taker_buy_quote": 793.87802}, {"ts": 1769892240000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 480.1, "quote_volume": 116.52778, "trades": 4, "taker_buy_volume": 480.1, "taker_buy_quote": 116.52778}, {"ts": 1769892300000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 203.7, "quote_volume": 49.43799, "trades": 1, "taker_buy_volume": 203.7, "taker_buy_quote": 49.43799}, {"ts": 1769892360000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892420000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892480000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892540000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 118.5, "quote_volume": 28.71368, "trades": 2, "taker_buy_volume": 53.6, "taker_buy_quote": 12.98192}, {"ts": 1769892600000, "open": 0.2419, "high": 0.2424, "low": 0.2419, "close": 0.2424, "volume": 1044.2, "quote_volume": 252.75703, "trades": 5, "taker_buy_volume": 1044.2, "taker_buy_quote": 252.75703}, {"ts": 1769892660000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892720000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2424, "volume": 806.7, "quote_volume": 195.49242, "trades": 4, "taker_buy_volume": 806.7, "taker_buy_quote": 195.49242}, {"ts": 1769892780000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 337.3, "quote_volume": 81.6227, "trades": 2, "taker_buy_volume": 298.3, "taker_buy_quote": 72.1886}, {"ts": 1769892840000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 676.9, "quote_volume": 164.006, "trades": 4, "taker_buy_volume": 624.9, "taker_buy_quote": 151.4116}, {"ts": 1769892900000, "open": 0.2427, "high": 0.2427, "low": 0.2422, "close": 0.2425, "volume": 1800.1, "quote_volume": 436.34474, "trades": 11, "taker_buy_volume": 1293.9, "taker_buy_quote": 313.64889}, {"ts": 1769892960000, "open": 0.2428, "high": 0.2436, "low": 0.2428, "close": 0.2436, "volume": 2440.9, "quote_volume": 593.43878, "trades": 12, "taker_buy_volume": 1352.9, "taker_buy_quote": 328.76956}, {"ts": 1769893020000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893080000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 455.4, "quote_volume": 111.11302, "trades": 2, "taker_buy_volume": 455.4, "taker_buy_quote": 111.11302}, {"ts": 1769893140000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893200000, "open": 0.2435, "high": 0.2435, "low": 0.2415, "close": 0.2419, "volume": 20479.1, "quote_volume": 4968.09932, "trades": 81, "taker_buy_volume": 11622.7, "taker_buy_quote": 2820.30958}, {"ts": 1769893260000, "open": 0.2414, "high": 0.2425, "low": 0.2397, "close": 0.241, "volume": 50866.2, "quote_volume": 12245.06159, "trades": 173, "taker_buy_volume": 34113.9, "taker_buy_quote": 8216.64502}, {"ts": 1769893320000, "open": 0.2413, "high": 0.2413, "low": 0.2383, "close": 0.2388, "volume": 55749.1, "quote_volume": 13342.67793, "trades": 156, "taker_buy_volume": 32122.8, "taker_buy_quote": 7686.0823}, {"ts": 1769893380000, "open": 0.2393, "high": 0.2404, "low": 0.2393, "close": 0.2396, "volume": 7320.1, "quote_volume": 1754.44533, "trades": 15, "taker_buy_volume": 5758.8, "taker_buy_quote": 1380.23917}, {"ts": 1769893440000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2398, "volume": 133.2, "quote_volume": 31.92138, "trades": 2, "taker_buy_volume": 66.6, "taker_buy_quote": 15.97068}, {"ts": 1769893500000, "open": 0.2392, "high": 0.2392, "low": 0.2371, "close": 0.2379, "volume": 69274.0, "quote_volume": 16500.01522, "trades": 177, "taker_buy_volume": 29099.2, "taker_buy_quote": 6934.62376}, {"ts": 1769893560000, "open": 0.2382, "high": 0.2387, "low": 0.2382, "close": 0.2387, "volume": 5046.2, "quote_volume": 1204.26478, "trades": 5, "taker_buy_volume": 5006.3, "taker_buy_quote": 1194.7606}, {"ts": 1769893620000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893680000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 2586.4, "quote_volume": 618.40824, "trades": 2, "taker_buy_volume": 2342.4, "taker_buy_quote": 560.06784}, {"ts": 1769893740000, "open": 0.2389, "high": 0.2397, "low": 0.2385, "close": 0.2397, "volume": 23521.4, "quote_volume": 5628.51414, "trades": 39, "taker_buy_volume": 20436.0, "taker_buy_quote": 4892.10489}, {"ts": 1769893800000, "open": 0.2396, "high": 0.2396, "low": 0.2389, "close": 0.2391, "volume": 6481.3, "quote_volume": 1551.04534, "trades": 16, "taker_buy_volume": 2855.5, "taker_buy_quote": 683.44419}, {"ts": 1769893860000, "open": 0.2393, "high": 0.2396, "low": 0.2386, "close": 0.2389, "volume": 10542.1, "quote_volume": 2519.96945, "trades": 17, "taker_buy_volume": 2703.5, "taker_buy_quote": 647.20383}, {"ts": 1769893920000, "open": 0.2388, "high": 0.2391, "low": 0.2387, "close": 0.2391, "volume": 6706.6, "quote_volume": 1602.52111, "trades": 11, "taker_buy_volume": 6164.1, "taker_buy_quote": 1472.9329}, {"ts": 1769893980000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 671.2, "quote_volume": 160.65866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894040000, "open": 0.2395, "high": 0.2395, "low": 0.2392, "close": 0.2392, "volume": 939.6, "quote_volume": 224.96106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894100000, "open": 0.2395, "high": 0.2402, "low": 0.2395, "close": 0.24, "volume": 24660.8, "quote_volume": 5921.5856, "trades": 24, "taker_buy_volume": 13953.9, "taker_buy_quote": 3351.65363}, {"ts": 1769894160000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2397, "volume": 119.7, "quote_volume": 28.71804, "trades": 2, "taker_buy_volume": 86.5, "taker_buy_quote": 20.76}, {"ts": 1769894220000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894280000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 51.9, "quote_volume": 12.45081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894340000, "open": 0.2395, "high": 0.2395, "low": 0.2391, "close": 0.2391, "volume": 5404.5, "quote_volume": 1292.82768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894400000, "open": 0.2392, "high": 0.2392, "low": 0.2381, "close": 0.2381, "volume": 6833.7, "quote_volume": 1631.93252, "trades": 20, "taker_buy_volume": 1727.3, "taker_buy_quote": 412.2222}, {"ts": 1769894460000, "open": 0.238, "high": 0.2383, "low": 0.2372, "close": 0.2376, "volume": 13233.1, "quote_volume": 3147.96116, "trades": 43, "taker_buy_volume": 9267.2, "taker_buy_quote": 2204.71256}, {"ts": 1769894520000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 206.2, "quote_volume": 49.02266, "trades": 3, "taker_buy_volume": 143.2, "taker_buy_quote": 34.04126}, {"ts": 1769894580000, "open": 0.2382, "high": 0.2387, "low": 0.2381, "close": 0.2387, "volume": 1512.8, "quote_volume": 360.38921, "trades": 6, "taker_buy_volume": 1386.8, "taker_buy_quote": 330.35081}, {"ts": 1769894640000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 1114.7, "quote_volume": 266.52477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894700000, "open": 0.2388, "high": 0.2397, "low": 0.2388, "close": 0.2397, "volume": 1414.0, "quote_volume": 338.4312, "trades": 6, "taker_buy_volume": 1099.0, "taker_buy_quote": 263.1777}, {"ts": 1769894760000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 504.6, "quote_volume": 120.82745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894820000, "open": 0.2399, "high": 0.2406, "low": 0.2399, "close": 0.2405, "volume": 4278.3, "quote_volume": 1027.72678, "trades": 15, "taker_buy_volume": 2034.7, "taker_buy_quote": 488.77518}, {"ts": 1769894880000, "open": 0.2405, "high": 0.2408, "low": 0.2405, "close": 0.2408, "volume": 275.8, "quote_volume": 66.34238, "trades": 2, "taker_buy_volume": 41.6, "taker_buy_quote": 10.01728}, {"ts": 1769894940000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 41.5, "quote_volume": 9.9932, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 9.9932}, {"ts": 1769895000000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 2899.4, "quote_volume": 696.44035, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895060000, "open": 0.2401, "high": 0.2401, "low": 0.2397, "close": 0.2399, "volume": 671.7, "quote_volume": 161.21053, "trades": 3, "taker_buy_volume": 197.2, "taker_buy_quote": 47.30828}, {"ts": 1769895120000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 1103.6, "quote_volume": 265.1142, "trades": 5, "taker_buy_volume": 956.2, "taker_buy_quote": 229.67924}, {"ts": 1769895180000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.24, "volume": 1405.9, "quote_volume": 337.40923, "trades": 5, "taker_buy_volume": 810.0, "taker_buy_quote": 194.4}, {"ts": 1769895240000, "open": 0.24, "high": 0.24, "low": 0.2396, "close": 0.2396, "volume": 1701.1, "quote_volume": 407.99792, "trades": 6, "taker_buy_volume": 405.0, "taker_buy_quote": 97.038}, {"ts": 1769895300000, "open": 0.2397, "high": 0.2398, "low": 0.2392, "close": 0.2393, "volume": 40355.0, "quote_volume": 9668.24393, "trades": 25, "taker_buy_volume": 35597.0, "taker_buy_quote": 8528.79376}, {"ts": 1769895360000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 74.2, "quote_volume": 17.79316, "trades": 1, "taker_buy_volume": 74.2, "taker_buy_quote": 17.79316}, {"ts": 1769895420000, "open": 0.2396, "high": 0.2403, "low": 0.2394, "close": 0.2403, "volume": 56445.2, "quote_volume": 13546.23209, "trades": 26, "taker_buy_volume": 55309.7, "taker_buy_quote": 13274.166}, {"ts": 1769895480000, "open": 0.2403, "high": 0.2406, "low": 0.2403, "close": 0.2406, "volume": 259.6, "quote_volume": 62.3901, "trades": 2, "taker_buy_volume": 27.4, "taker_buy_quote": 6.59244}, {"ts": 1769895540000, "open": 0.2408, "high": 0.2408, "low": 0.2399, "close": 0.2405, "volume": 9073.9, "quote_volume": 2179.50729, "trades": 25, "taker_buy_volume": 3522.4, "taker_buy_quote": 846.32029}, {"ts": 1769895600000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 405.0, "quote_volume": 97.3215, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 97.3215}, {"ts": 1769895660000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 1435.1, "quote_volume": 345.42857, "trades": 4, "taker_buy_volume": 1435.1, "taker_buy_quote": 345.42857}, {"ts": 1769895720000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895780000, "open": 0.2404, "high": 0.2408, "low": 0.2403, "close": 0.2407, "volume": 2346.5, "quote_volume": 564.4371, "trades": 9, "taker_buy_volume": 1408.1, "taker_buy_quote": 338.58636}, {"ts": 1769895840000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 257.8, "quote_volume": 62.05246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895900000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 893.8, "quote_volume": 214.9994, "trades": 3, "taker_buy_volume": 810.0, "taker_buy_quote": 194.8455}, {"ts": 1769895960000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2404, "volume": 1988.0, "quote_volume": 477.86285, "trades": 8, "taker_buy_volume": 654.5, "taker_buy_quote": 157.3418}, {"ts": 1769896020000, "open": 0.2402, "high": 0.2403, "low": 0.2401, "close": 0.2402, "volume": 1496.2, "quote_volume": 359.37586, "trades": 6, "taker_buy_volume": 1229.7, "taker_buy_quote": 295.36256}, {"ts": 1769896080000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 1424.6, "quote_volume": 342.17732, "trades": 6, "taker_buy_volume": 625.5, "taker_buy_quote": 150.26715}, {"ts": 1769896140000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 84.6, "quote_volume": 20.33784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896200000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 486.6, "quote_volume": 116.97864, "trades": 2, "taker_buy_volume": 486.6, "taker_buy_quote": 116.97864}, {"ts": 1769896260000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896320000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 150.0, "quote_volume": 36.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896380000, "open": 0.2405, "high": 0.2411, "low": 0.2405, "close": 0.2411, "volume": 1922.3, "quote_volume": 463.09662, "trades": 8, "taker_buy_volume": 1474.4, "taker_buy_quote": 355.17417}, {"ts": 1769896440000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 206.4, "quote_volume": 49.7424, "trades": 1, "taker_buy_volume": 206.4, "taker_buy_quote": 49.7424}, {"ts": 1769896500000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896560000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 496.6, "quote_volume": 119.62178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896620000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 1473.1, "quote_volume": 355.27122, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 241.1595}, {"ts": 1769896680000, "open": 0.2415, "high": 0.2419, "low": 0.2415, "close": 0.2418, "volume": 8085.3, "quote_volume": 1953.95486, "trades": 18, "taker_buy_volume": 2803.5, "taker_buy_quote": 677.28825}, {"ts": 1769896740000, "open": 0.2418, "high": 0.242, "low": 0.2414, "close": 0.2415, "volume": 4844.6, "quote_volume": 1170.535, "trades": 13, "taker_buy_volume": 810.0, "taker_buy_quote": 195.8175}, {"ts": 1769896800000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 1939.8, "quote_volume": 469.92919, "trades": 8, "taker_buy_volume": 691.5, "taker_buy_quote": 167.58679}, {"ts": 1769896860000, "open": 0.2425, "high": 0.2435, "low": 0.2423, "close": 0.2434, "volume": 5109.4, "quote_volume": 1241.8996, "trades": 23, "taker_buy_volume": 1646.0, "taker_buy_quote": 400.127}, {"ts": 1769896920000, "open": 0.2436, "high": 0.2437, "low": 0.243, "close": 0.2432, "volume": 3749.1, "quote_volume": 912.57528, "trades": 13, "taker_buy_volume": 1377.6, "taker_buy_quote": 335.41094}, {"ts": 1769896980000, "open": 0.2434, "high": 0.244, "low": 0.2434, "close": 0.2437, "volume": 4252.8, "quote_volume": 1036.67449, "trades": 17, "taker_buy_volume": 810.0, "taker_buy_quote": 197.1945}, {"ts": 1769897040000, "open": 0.244, "high": 0.2445, "low": 0.244, "close": 0.244, "volume": 8233.9, "quote_volume": 2011.0871, "trades": 34, "taker_buy_volume": 2341.5, "taker_buy_quote": 571.88165}, {"ts": 1769897100000, "open": 0.2442, "high": 0.2442, "low": 0.2434, "close": 0.2441, "volume": 2560.3, "quote_volume": 624.10588, "trades": 10, "taker_buy_volume": 1874.1, "taker_buy_quote": 456.94756}, {"ts": 1769897160000, "open": 0.2445, "high": 0.2445, "low": 0.2439, "close": 0.2439, "volume": 3028.0, "quote_volume": 739.71265, "trades": 9, "taker_buy_volume": 626.7, "taker_buy_quote": 152.85213}, {"ts": 1769897220000, "open": 0.2436, "high": 0.2436, "low": 0.2433, "close": 0.2434, "volume": 1887.0, "quote_volume": 459.3541, "trades": 7, "taker_buy_volume": 481.5, "taker_buy_quote": 117.1971}, {"ts": 1769897280000, "open": 0.2434, "high": 0.2434, "low": 0.2429, "close": 0.2429, "volume": 1061.1, "quote_volume": 257.8382, "trades": 4, "taker_buy_volume": 463.0, "taker_buy_quote": 112.4917}, {"ts": 1769897340000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 1262.3, "quote_volume": 307.09191, "trades": 4, "taker_buy_volume": 1262.3, "taker_buy_quote": 307.09191}, {"ts": 1769897400000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897460000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 62.1, "quote_volume": 15.10893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897520000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 810.0, "quote_volume": 196.992, "trades": 2, "taker_buy_volume": 810.0, "taker_buy_quote": 196.992}, {"ts": 1769897580000, "open": 0.2431, "high": 0.2431, "low": 0.2426, "close": 0.2428, "volume": 1582.9, "quote_volume": 384.30328, "trades": 6, "taker_buy_volume": 902.9, "taker_buy_quote": 219.18362}, {"ts": 1769897640000, "open": 0.2431, "high": 0.2431, "low": 0.242, "close": 0.242, "volume": 6743.4, "quote_volume": 1636.39318, "trades": 21, "taker_buy_volume": 2365.3, "taker_buy_quote": 574.12034}, {"ts": 1769897700000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 1400.2, "quote_volume": 339.26846, "trades": 1, "taker_buy_volume": 1400.2, "taker_buy_quote": 339.26846}, {"ts": 1769897760000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897820000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 405.0, "quote_volume": 98.2125, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 98.2125}, {"ts": 1769897880000, "open": 0.2422, "high": 0.2423, "low": 0.2416, "close": 0.2419, "volume": 4060.9, "quote_volume": 982.72525, "trades": 15, "taker_buy_volume": 1416.1, "taker_buy_quote": 342.83704}, {"ts": 1769897940000, "open": 0.242, "high": 0.2423, "low": 0.242, "close": 0.2423, "volume": 3750.6, "quote_volume": 908.25606, "trades": 8, "taker_buy_volume": 2638.8, "taker_buy_quote": 638.87934}, {"ts": 1769898000000, "open": 0.2421, "high": 0.2422, "low": 0.2414, "close": 0.2416, "volume": 3253.1, "quote_volume": 787.15788, "trades": 8, "taker_buy_volume": 3253.1, "taker_buy_quote": 787.15788}, {"ts": 1769898060000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898120000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 264.7, "quote_volume": 63.97799, "trades": 1, "taker_buy_volume": 264.7, "taker_buy_quote": 63.97799}, {"ts": 1769898180000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 121.2, "quote_volume": 29.27514, "trades": 2, "taker_buy_volume": 26.7, "taker_buy_quote": 6.45339}, {"ts": 1769898240000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 803.8, "quote_volume": 194.33078, "trades": 3, "taker_buy_volume": 261.6, "taker_buy_quote": 63.28104}, {"ts": 1769898300000, "open": 0.242, "high": 0.2427, "low": 0.242, "close": 0.2427, "volume": 4867.6, "quote_volume": 1180.14801, "trades": 7, "taker_buy_volume": 3689.7, "taker_buy_quote": 894.27168}, {"ts": 1769898360000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 764.3, "quote_volume": 185.34275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898420000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898480000, "open": 0.2424, "high": 0.2429, "low": 0.2424, "close": 0.2428, "volume": 5125.7, "quote_volume": 1243.74996, "trades": 9, "taker_buy_volume": 2803.5, "taker_buy_quote": 680.27035}, {"ts": 1769898540000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898600000, "open": 0.2429, "high": 0.2437, "low": 0.2429, "close": 0.2437, "volume": 2151.0, "quote_volume": 523.22262, "trades": 3, "taker_buy_volume": 2151.0, "taker_buy_quote": 523.22262}, {"ts": 1769898660000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898720000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 2443.0, "quote_volume": 594.984, "trades": 13, "taker_buy_volume": 1769.9, "taker_buy_quote": 430.97065}, {"ts": 1769898780000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898840000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898900000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2435, "volume": 12672.6, "quote_volume": 3086.90962, "trades": 12, "taker_buy_volume": 1466.3, "taker_buy_quote": 357.05494}, {"ts": 1769898960000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 77.7, "quote_volume": 18.83448, "trades": 1, "taker_buy_volume": 77.7, "taker_buy_quote": 18.83448}, {"ts": 1769899020000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 1397.3, "quote_volume": 339.26444, "trades": 2, "taker_buy_volume": 1397.3, "taker_buy_quote": 339.26444}, {"ts": 1769899080000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 41.8, "quote_volume": 10.1365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899140000, "open": 0.2428, "high": 0.2436, "low": 0.2428, "close": 0.2436, "volume": 1739.4, "quote_volume": 423.17237, "trades": 8, "taker_buy_volume": 1638.9, "taker_buy_quote": 398.77097}, {"ts": 1769899200000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 220.2, "quote_volume": 53.55264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899260000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899320000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 664.8, "quote_volume": 161.61288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899380000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899440000, "open": 0.243, "high": 0.2431, "low": 0.2424, "close": 0.2424, "volume": 1320.9, "quote_volume": 320.56095, "trades": 5, "taker_buy_volume": 450.6, "taker_buy_quote": 109.51682}, {"ts": 1769899500000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 1884.0, "quote_volume": 456.6816, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899560000, "open": 0.2424, "high": 0.2424, "low": 0.2418, "close": 0.2418, "volume": 643.1, "quote_volume": 155.75068, "trades": 3, "taker_buy_volume": 41.6, "taker_buy_quote": 10.05888}, {"ts": 1769899620000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 319.5, "quote_volume": 77.26384, "trades": 2, "taker_buy_volume": 319.5, "taker_buy_quote": 77.26384}, {"ts": 1769899680000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899740000, "open": 0.242, "high": 0.242, "low": 0.2415, "close": 0.2415, "volume": 636.3, "quote_volume": 153.71325, "trades": 3, "taker_buy_volume": 93.6, "taker_buy_quote": 22.6512}, {"ts": 1769899800000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 326.8, "quote_volume": 78.96092, "trades": 3, "taker_buy_volume": 326.8, "taker_buy_quote": 78.96092}, {"ts": 1769899860000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899920000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899980000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900040000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900100000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900160000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900220000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900280000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900340000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 97.5, "quote_volume": 23.58525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900400000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 217.1, "quote_volume": 52.60333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900460000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 221.4, "quote_volume": 53.62308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900520000, "open": 0.2426, "high": 0.2427, "low": 0.2421, "close": 0.2421, "volume": 2899.9, "quote_volume": 702.59958, "trades": 10, "taker_buy_volume": 892.3, "taker_buy_quote": 216.47816}, {"ts": 1769900580000, "open": 0.2422, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 889.0, "quote_volume": 215.40645, "trades": 7, "taker_buy_volume": 860.0, "taker_buy_quote": 208.38555}, {"ts": 1769900640000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 315.2, "quote_volume": 76.34144, "trades": 2, "taker_buy_volume": 315.2, "taker_buy_quote": 76.34144}, {"ts": 1769900700000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 98.7, "quote_volume": 23.92488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900760000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 813.6, "quote_volume": 197.46072, "trades": 3, "taker_buy_volume": 813.6, "taker_buy_quote": 197.46072}, {"ts": 1769900820000, "open": 0.2429, "high": 0.2431, "low": 0.2426, "close": 0.2431, "volume": 1950.8, "quote_volume": 473.76959, "trades": 10, "taker_buy_volume": 1518.2, "taker_buy_quote": 368.79548}, {"ts": 1769900880000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900940000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901000000, "open": 0.2433, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 2425.9, "quote_volume": 590.08545, "trades": 7, "taker_buy_volume": 1952.7, "taker_buy_quote": 475.09191}, {"ts": 1769901060000, "open": 0.2426, "high": 0.2428, "low": 0.2422, "close": 0.2422, "volume": 2732.9, "quote_volume": 662.36942, "trades": 11, "taker_buy_volume": 57.6, "taker_buy_quote": 13.97556}, {"ts": 1769901120000, "open": 0.242, "high": 0.242, "low": 0.2415, "close": 0.2415, "volume": 908.2, "quote_volume": 219.7317, "trades": 5, "taker_buy_volume": 271.4, "taker_buy_quote": 65.656}, {"ts": 1769901180000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 1282.5, "quote_volume": 309.7665, "trades": 3, "taker_buy_volume": 1282.5, "taker_buy_quote": 309.7665}, {"ts": 1769901240000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901300000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901360000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 140.4, "quote_volume": 33.9768, "trades": 1, "taker_buy_volume": 140.4, "taker_buy_quote": 33.9768}, {"ts": 1769901420000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 530.1, "quote_volume": 128.43297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901480000, "open": 0.242, "high": 0.2421, "low": 0.2418, "close": 0.242, "volume": 15226.2, "quote_volume": 3684.71758, "trades": 14, "taker_buy_volume": 1630.7, "taker_buy_quote": 394.5439}, {"ts": 1769901540000, "open": 0.242, "high": 0.2426, "low": 0.242, "close": 0.2426, "volume": 1375.7, "quote_volume": 333.51703, "trades": 7, "taker_buy_volume": 1267.3, "taker_buy_quote": 307.28423}, {"ts": 1769901600000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 598.8, "quote_volume": 145.52741, "trades": 5, "taker_buy_volume": 264.4, "taker_buy_quote": 64.26821}, {"ts": 1769901660000, "open": 0.2426, "high": 0.2436, "low": 0.2426, "close": 0.2436, "volume": 1155.7, "quote_volume": 281.06179, "trades": 9, "taker_buy_volume": 353.9, "taker_buy_quote": 86.05175}, {"ts": 1769901720000, "open": 0.2435, "high": 0.2443, "low": 0.2435, "close": 0.244, "volume": 14705.4, "quote_volume": 3589.01886, "trades": 39, "taker_buy_volume": 4307.1, "taker_buy_quote": 1051.14373}, {"ts": 1769901780000, "open": 0.244, "high": 0.2458, "low": 0.244, "close": 0.2454, "volume": 15680.9, "quote_volume": 3845.40076, "trades": 48, "taker_buy_volume": 6841.6, "taker_buy_quote": 1677.92025}, {"ts": 1769901840000, "open": 0.2454, "high": 0.2459, "low": 0.2453, "close": 0.2455, "volume": 4499.0, "quote_volume": 1104.82184, "trades": 21, "taker_buy_volume": 1605.3, "taker_buy_quote": 394.05156}, {"ts": 1769901900000, "open": 0.2454, "high": 0.2457, "low": 0.2453, "close": 0.2453, "volume": 1010.2, "quote_volume": 247.89972, "trades": 5, "taker_buy_volume": 313.0, "taker_buy_quote": 76.8375}, {"ts": 1769901960000, "open": 0.2452, "high": 0.2455, "low": 0.2449, "close": 0.2449, "volume": 670.5, "quote_volume": 164.39559, "trades": 9, "taker_buy_volume": 364.6, "taker_buy_quote": 89.41929}, {"ts": 1769902020000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 558.8, "quote_volume": 137.14812, "trades": 4, "taker_buy_volume": 336.5, "taker_buy_quote": 82.57347}, {"ts": 1769902080000, "open": 0.2451, "high": 0.2453, "low": 0.245, "close": 0.2453, "volume": 1701.5, "quote_volume": 417.12557, "trades": 11, "taker_buy_volume": 530.3, "taker_buy_quote": 130.02122}, {"ts": 1769902140000, "open": 0.2454, "high": 0.2457, "low": 0.2452, "close": 0.2457, "volume": 7634.1, "quote_volume": 1874.11951, "trades": 6, "taker_buy_volume": 7173.7, "taker_buy_quote": 1761.15665}, {"ts": 1769902200000, "open": 0.2455, "high": 0.2458, "low": 0.2454, "close": 0.2456, "volume": 6096.2, "quote_volume": 1497.15071, "trades": 10, "taker_buy_volume": 4768.1, "taker_buy_quote": 1171.05806}, {"ts": 1769902260000, "open": 0.2453, "high": 0.2453, "low": 0.2448, "close": 0.2449, "volume": 3436.0, "quote_volume": 841.83704, "trades": 15, "taker_buy_volume": 2516.4, "taker_buy_quote": 616.50521}, {"ts": 1769902320000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 5846.4, "quote_volume": 1434.23021, "trades": 5, "taker_buy_volume": 5846.4, "taker_buy_quote": 1434.23021}, {"ts": 1769902380000, "open": 0.2455, "high": 0.2459, "low": 0.2455, "close": 0.2459, "volume": 1729.1, "quote_volume": 424.56361, "trades": 3, "taker_buy_volume": 1729.1, "taker_buy_quote": 424.56361}, {"ts": 1769902440000, "open": 0.2457, "high": 0.2466, "low": 0.2455, "close": 0.2466, "volume": 6374.8, "quote_volume": 1569.38734, "trades": 13, "taker_buy_volume": 4678.0, "taker_buy_quote": 1152.62103}, {"ts": 1769902500000, "open": 0.2468, "high": 0.2471, "low": 0.2466, "close": 0.2468, "volume": 5020.1, "quote_volume": 1238.90459, "trades": 18, "taker_buy_volume": 1069.4, "taker_buy_quote": 263.97207}, {"ts": 1769902560000, "open": 0.2467, "high": 0.2472, "low": 0.2467, "close": 0.247, "volume": 3826.8, "quote_volume": 945.15849, "trades": 14, "taker_buy_volume": 1111.3, "taker_buy_quote": 274.5197}, {"ts": 1769902620000, "open": 0.2471, "high": 0.2473, "low": 0.247, "close": 0.2471, "volume": 2921.4, "quote_volume": 721.92912, "trades": 14, "taker_buy_volume": 285.5, "taker_buy_quote": 70.58151}, {"ts": 1769902680000, "open": 0.2472, "high": 0.2472, "low": 0.2467, "close": 0.2469, "volume": 4240.7, "quote_volume": 1047.15286, "trades": 15, "taker_buy_volume": 3218.0, "taker_buy_quote": 794.49623}, {"ts": 1769902740000, "open": 0.247, "high": 0.247, "low": 0.2467, "close": 0.2467, "volume": 264.6, "quote_volume": 65.3214, "trades": 2, "taker_buy_volume": 264.6, "taker_buy_quote": 65.3214}, {"ts": 1769902800000, "open": 0.2464, "high": 0.2469, "low": 0.2464, "close": 0.2469, "volume": 867.5, "quote_volume": 213.84572, "trades": 5, "taker_buy_volume": 221.8, "taker_buy_quote": 54.74524}, {"ts": 1769902860000, "open": 0.247, "high": 0.2474, "low": 0.247, "close": 0.2471, "volume": 3342.9, "quote_volume": 826.45026, "trades": 13, "taker_buy_volume": 2333.1, "taker_buy_quote": 576.87393}, {"ts": 1769902920000, "open": 0.2472, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 9773.7, "quote_volume": 2416.03435, "trades": 10, "taker_buy_volume": 1039.6, "taker_buy_quote": 256.96483}, {"ts": 1769902980000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 213.4, "quote_volume": 52.7098, "trades": 2, "taker_buy_volume": 213.4, "taker_buy_quote": 52.7098}, {"ts": 1769903040000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 623.3, "quote_volume": 153.92341, "trades": 3, "taker_buy_volume": 306.4, "taker_buy_quote": 75.6808}, {"ts": 1769903100000, "open": 0.247, "high": 0.2471, "low": 0.2466, "close": 0.2466, "volume": 3239.8, "quote_volume": 800.02678, "trades": 12, "taker_buy_volume": 1247.4, "taker_buy_quote": 308.13872}, {"ts": 1769903160000, "open": 0.2465, "high": 0.2466, "low": 0.2463, "close": 0.2466, "volume": 2258.6, "quote_volume": 556.58279, "trades": 9, "taker_buy_volume": 1135.0, "taker_buy_quote": 279.70837}, {"ts": 1769903220000, "open": 0.2464, "high": 0.2464, "low": 0.246, "close": 0.246, "volume": 261.9, "quote_volume": 64.48236, "trades": 2, "taker_buy_volume": 261.9, "taker_buy_quote": 64.48236}, {"ts": 1769903280000, "open": 0.2463, "high": 0.2467, "low": 0.2463, "close": 0.2467, "volume": 1619.3, "quote_volume": 399.01184, "trades": 4, "taker_buy_volume": 1619.3, "taker_buy_quote": 399.01184}, {"ts": 1769903340000, "open": 0.2466, "high": 0.2472, "low": 0.2465, "close": 0.2467, "volume": 4601.1, "quote_volume": 1135.14894, "trades": 21, "taker_buy_volume": 2053.0, "taker_buy_quote": 506.44546}, {"ts": 1769903400000, "open": 0.2467, "high": 0.2476, "low": 0.2463, "close": 0.2464, "volume": 22828.3, "quote_volume": 5635.9718, "trades": 65, "taker_buy_volume": 9605.3, "taker_buy_quote": 2373.66104}, {"ts": 1769903460000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 4552.8, "quote_volume": 1122.81285, "trades": 14, "taker_buy_volume": 4441.1, "taker_buy_quote": 1095.28997}, {"ts": 1769903520000, "open": 0.2466, "high": 0.2469, "low": 0.2465, "close": 0.2469, "volume": 1285.6, "quote_volume": 317.04299, "trades": 7, "taker_buy_volume": 440.9, "taker_buy_quote": 108.77905}, {"ts": 1769903580000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.247, "volume": 622.4, "quote_volume": 153.69246, "trades": 3, "taker_buy_volume": 622.4, "taker_buy_quote": 153.69246}, {"ts": 1769903640000, "open": 0.247, "high": 0.247, "low": 0.2467, "close": 0.2467, "volume": 686.0, "quote_volume": 169.35583, "trades": 3, "taker_buy_volume": 339.7, "taker_buy_quote": 83.85436}, {"ts": 1769903700000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 192.0, "quote_volume": 47.40985, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 47.40985}, {"ts": 1769903760000, "open": 0.247, "high": 0.2472, "low": 0.247, "close": 0.2472, "volume": 222.3, "quote_volume": 54.92576, "trades": 3, "taker_buy_volume": 222.3, "taker_buy_quote": 54.92576}, {"ts": 1769903820000, "open": 0.2471, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 1040.5, "quote_volume": 256.93015, "trades": 6, "taker_buy_volume": 613.0, "taker_buy_quote": 151.3804}, {"ts": 1769903880000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 235.6, "quote_volume": 58.2064, "trades": 2, "taker_buy_volume": 235.6, "taker_buy_quote": 58.2064}, {"ts": 1769903940000, "open": 0.2469, "high": 0.2469, "low": 0.2458, "close": 0.2458, "volume": 4617.8, "quote_volume": 1136.61172, "trades": 23, "taker_buy_volume": 2362.1, "taker_buy_quote": 580.94565}, {"ts": 1769904000000, "open": 0.2457, "high": 0.2459, "low": 0.2454, "close": 0.2459, "volume": 4000.7, "quote_volume": 982.754, "trades": 18, "taker_buy_volume": 3171.5, "taker_buy_quote": 779.12813}, {"ts": 1769904060000, "open": 0.246, "high": 0.2464, "low": 0.246, "close": 0.2464, "volume": 880.2, "quote_volume": 216.83564, "trades": 3, "taker_buy_volume": 177.2, "taker_buy_quote": 43.61644}, {"ts": 1769904120000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2468, "volume": 566.9, "quote_volume": 139.92051, "trades": 5, "taker_buy_volume": 299.6, "taker_buy_quote": 73.92414}, {"ts": 1769904180000, "open": 0.2472, "high": 0.2473, "low": 0.2469, "close": 0.2473, "volume": 281.1, "quote_volume": 69.46685, "trades": 3, "taker_buy_volume": 281.1, "taker_buy_quote": 69.46685}, {"ts": 1769904240000, "open": 0.2472, "high": 0.2477, "low": 0.2471, "close": 0.2473, "volume": 3639.3, "quote_volume": 900.35753, "trades": 15, "taker_buy_volume": 2184.0, "taker_buy_quote": 540.49018}, {"ts": 1769904300000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 623.5, "quote_volume": 154.22003, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 48.49928}, {"ts": 1769904360000, "open": 0.2476, "high": 0.2476, "low": 0.2472, "close": 0.2474, "volume": 1024.5, "quote_volume": 253.44548, "trades": 5, "taker_buy_volume": 204.5, "taker_buy_quote": 50.61308}, {"ts": 1769904420000, "open": 0.2475, "high": 0.2481, "low": 0.2475, "close": 0.2479, "volume": 13864.7, "quote_volume": 3435.42227, "trades": 26, "taker_buy_volume": 5169.4, "taker_buy_quote": 1281.49429}, {"ts": 1769904480000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.2479, "volume": 3934.1, "quote_volume": 975.48007, "trades": 13, "taker_buy_volume": 2333.5, "taker_buy_quote": 578.61697}, {"ts": 1769904540000, "open": 0.2482, "high": 0.2484, "low": 0.2477, "close": 0.2482, "volume": 9150.0, "quote_volume": 2270.0007, "trades": 31, "taker_buy_volume": 2014.2, "taker_buy_quote": 500.11065}, {"ts": 1769904600000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 6273.4, "quote_volume": 1559.19973, "trades": 20, "taker_buy_volume": 3210.4, "taker_buy_quote": 797.95317}, {"ts": 1769904660000, "open": 0.2482, "high": 0.2488, "low": 0.248, "close": 0.2488, "volume": 3803.1, "quote_volume": 944.34171, "trades": 13, "taker_buy_volume": 3286.8, "taker_buy_quote": 816.19605}, {"ts": 1769904720000, "open": 0.2488, "high": 0.2488, "low": 0.2485, "close": 0.2487, "volume": 805.2, "quote_volume": 200.19521, "trades": 5, "taker_buy_volume": 173.8, "taker_buy_quote": 43.23087}, {"ts": 1769904780000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 805.4, "quote_volume": 199.98082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904840000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 1804.8, "quote_volume": 447.53371, "trades": 4, "taker_buy_volume": 1379.3, "taker_buy_quote": 342.0664}, {"ts": 1769904900000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 403.1, "quote_volume": 100.00911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904960000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 2398.3, "quote_volume": 595.27796, "trades": 5, "taker_buy_volume": 1289.1, "taker_buy_quote": 319.97452}, {"ts": 1769905020000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 427.5, "quote_volume": 106.06275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905080000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 195.2, "quote_volume": 48.5072, "trades": 1, "taker_buy_volume": 195.2, "taker_buy_quote": 48.5072}, {"ts": 1769905140000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 1282.5, "quote_volume": 318.61575, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 212.382}, {"ts": 1769905200000, "open": 0.2485, "high": 0.2485, "low": 0.2477, "close": 0.2477, "volume": 4094.7, "quote_volume": 1015.181, "trades": 13, "taker_buy_volume": 358.8, "taker_buy_quote": 88.87476}, {"ts": 1769905260000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 93.9, "quote_volume": 23.2872, "trades": 1, "taker_buy_volume": 93.9, "taker_buy_quote": 23.2872}, {"ts": 1769905320000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905380000, "open": 0.2476, "high": 0.2476, "low": 0.2467, "close": 0.2467, "volume": 6656.5, "quote_volume": 1645.7719, "trades": 16, "taker_buy_volume": 855.0, "taker_buy_quote": 211.31325}, {"ts": 1769905440000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905500000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 291.9, "quote_volume": 71.98254, "trades": 1, "taker_buy_volume": 291.9, "taker_buy_quote": 71.98254}, {"ts": 1769905560000, "open": 0.2465, "high": 0.2468, "low": 0.2465, "close": 0.2468, "volume": 451.2, "quote_volume": 111.33132, "trades": 4, "taker_buy_volume": 368.4, "taker_buy_quote": 90.92112}, {"ts": 1769905620000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905680000, "open": 0.2474, "high": 0.2474, "low": 0.2468, "close": 0.247, "volume": 2751.2, "quote_volume": 679.99225, "trades": 20, "taker_buy_volume": 291.3, "taker_buy_quote": 71.9511}, {"ts": 1769905740000, "open": 0.2468, "high": 0.247, "low": 0.2468, "close": 0.247, "volume": 333.9, "quote_volume": 82.41498, "trades": 3, "taker_buy_volume": 333.9, "taker_buy_quote": 82.41498}, {"ts": 1769905800000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905860000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 566.5, "quote_volume": 139.9255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905920000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905980000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906040000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 255.4, "quote_volume": 62.9561, "trades": 1, "taker_buy_volume": 255.4, "taker_buy_quote": 62.9561}, {"ts": 1769906100000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906160000, "open": 0.2463, "high": 0.2463, "low": 0.246, "close": 0.2462, "volume": 4325.3, "quote_volume": 1064.86271, "trades": 9, "taker_buy_volume": 422.6, "taker_buy_quote": 104.00632}, {"ts": 1769906220000, "open": 0.2459, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 849.5, "quote_volume": 208.86041, "trades": 7, "taker_buy_volume": 556.8, "taker_buy_quote": 136.9083}, {"ts": 1769906280000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906340000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906400000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 240.0, "quote_volume": 58.968, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 58.968}, {"ts": 1769906460000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 223.7, "quote_volume": 54.96324, "trades": 2, "taker_buy_volume": 223.7, "taker_buy_quote": 54.96324}, {"ts": 1769906520000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906580000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.246, "volume": 1390.9, "quote_volume": 341.91735, "trades": 4, "taker_buy_volume": 1073.8, "taker_buy_quote": 263.91075}, {"ts": 1769906640000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906700000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 1027.1, "quote_volume": 252.40122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906760000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906820000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906880000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 312.8, "quote_volume": 76.9488, "trades": 1, "taker_buy_volume": 312.8, "taker_buy_quote": 76.9488}, {"ts": 1769906940000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 661.2, "quote_volume": 162.72132, "trades": 2, "taker_buy_volume": 661.2, "taker_buy_quote": 162.72132}, {"ts": 1769907000000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 34.2, "quote_volume": 8.42346, "trades": 1, "taker_buy_volume": 34.2, "taker_buy_quote": 8.42346}, {"ts": 1769907060000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907120000, "open": 0.2467, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 1798.0, "quote_volume": 443.75291, "trades": 7, "taker_buy_volume": 1080.2, "taker_buy_quote": 266.52809}, {"ts": 1769907180000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 1449.4, "quote_volume": 358.00825, "trades": 2, "taker_buy_volume": 1449.4, "taker_buy_quote": 358.00825}, {"ts": 1769907240000, "open": 0.2476, "high": 0.2481, "low": 0.2475, "close": 0.2481, "volume": 19986.2, "quote_volume": 4952.34961, "trades": 46, "taker_buy_volume": 16600.3, "taker_buy_quote": 4113.47507}, {"ts": 1769907300000, "open": 0.2483, "high": 0.2495, "low": 0.2481, "close": 0.2485, "volume": 34707.1, "quote_volume": 8633.05224, "trades": 133, "taker_buy_volume": 18657.0, "taker_buy_quote": 4642.99892}, {"ts": 1769907360000, "open": 0.2488, "high": 0.2492, "low": 0.2486, "close": 0.2487, "volume": 18169.4, "quote_volume": 4521.77587, "trades": 53, "taker_buy_volume": 6353.3, "taker_buy_quote": 1582.10205}, {"ts": 1769907420000, "open": 0.2487, "high": 0.249, "low": 0.2487, "close": 0.249, "volume": 3066.3, "quote_volume": 762.87306, "trades": 7, "taker_buy_volume": 2118.8, "taker_buy_quote": 526.94556}, {"ts": 1769907480000, "open": 0.249, "high": 0.249, "low": 0.2487, "close": 0.2487, "volume": 1629.4, "quote_volume": 405.52708, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907540000, "open": 0.2487, "high": 0.2489, "low": 0.2485, "close": 0.2487, "volume": 5560.6, "quote_volume": 1383.04449, "trades": 15, "taker_buy_volume": 427.5, "taker_buy_quote": 106.362}, {"ts": 1769907600000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 526.7, "quote_volume": 130.99029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907660000, "open": 0.2486, "high": 0.2486, "low": 0.2484, "close": 0.2485, "volume": 1313.4, "quote_volume": 326.38428, "trades": 4, "taker_buy_volume": 846.4, "taker_buy_quote": 210.28808}, {"ts": 1769907720000, "open": 0.2486, "high": 0.2486, "low": 0.2482, "close": 0.2482, "volume": 1700.9, "quote_volume": 422.52522, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907780000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907840000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 7174.7, "quote_volume": 1776.8156, "trades": 3, "taker_buy_volume": 25.0, "taker_buy_quote": 6.1925}, {"ts": 1769907900000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 24.2, "quote_volume": 5.98466, "trades": 1, "taker_buy_volume": 24.2, "taker_buy_quote": 5.98466}, {"ts": 1769907960000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 229.1, "quote_volume": 56.46605, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 47.7224}, {"ts": 1769908020000, "open": 0.2463, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 4326.4, "quote_volume": 1064.82672, "trades": 9, "taker_buy_volume": 836.1, "taker_buy_quote": 205.86389}, {"ts": 1769908080000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908140000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908200000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 20.4, "quote_volume": 5.0184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908260000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 915.7, "quote_volume": 225.07498, "trades": 6, "taker_buy_volume": 915.7, "taker_buy_quote": 225.07498}, {"ts": 1769908320000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2457, "volume": 810.2, "quote_volume": 199.07884, "trades": 7, "taker_buy_volume": 780.2, "taker_buy_quote": 191.71384}, {"ts": 1769908380000, "open": 0.2462, "high": 0.2462, "low": 0.2459, "close": 0.2459, "volume": 1543.7, "quote_volume": 379.96465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908440000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 190.8, "quote_volume": 46.95588, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 46.95588}, {"ts": 1769908500000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 508.7, "quote_volume": 125.24194, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 105.2505}, {"ts": 1769908560000, "open": 0.2456, "high": 0.246, "low": 0.2456, "close": 0.246, "volume": 6763.7, "quote_volume": 1662.66358, "trades": 16, "taker_buy_volume": 6763.7, "taker_buy_quote": 1662.66358}, {"ts": 1769908620000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908680000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908740000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 264.2, "quote_volume": 64.9932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908800000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 741.0, "quote_volume": 182.38569, "trades": 3, "taker_buy_volume": 741.0, "taker_buy_quote": 182.38569}, {"ts": 1769908860000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 131.0, "quote_volume": 32.2522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908920000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 286.6, "quote_volume": 70.58958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908980000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909040000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 2692.9, "quote_volume": 664.05009, "trades": 6, "taker_buy_volume": 2374.7, "taker_buy_quote": 585.55015}, {"ts": 1769909100000, "open": 0.2465, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 1665.3, "quote_volume": 410.66406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909160000, "open": 0.2467, "high": 0.2472, "low": 0.2467, "close": 0.2472, "volume": 4835.5, "quote_volume": 1194.55415, "trades": 13, "taker_buy_volume": 2240.4, "taker_buy_quote": 553.11201}, {"ts": 1769909220000, "open": 0.2473, "high": 0.2479, "low": 0.2473, "close": 0.2479, "volume": 2389.4, "quote_volume": 591.34457, "trades": 7, "taker_buy_volume": 1627.5, "taker_buy_quote": 402.5725}, {"ts": 1769909280000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 354.7, "quote_volume": 87.92768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909340000, "open": 0.248, "high": 0.2482, "low": 0.2478, "close": 0.2478, "volume": 8374.9, "quote_volume": 2077.04256, "trades": 92, "taker_buy_volume": 8334.4, "taker_buy_quote": 2067.00666}, {"ts": 1769909400000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 63.6, "quote_volume": 15.741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909460000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 917.5, "quote_volume": 226.99192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909520000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 236.3, "quote_volume": 58.38973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909580000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 1013.9, "quote_volume": 250.53469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909640000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909700000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 566.5, "quote_volume": 140.21502, "trades": 2, "taker_buy_volume": 503.8, "taker_buy_quote": 124.6905}, {"ts": 1769909760000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 40.0, "quote_volume": 9.904, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 9.904}, {"ts": 1769909820000, "open": 0.2478, "high": 0.2478, "low": 0.2475, "close": 0.2475, "volume": 1307.1, "quote_volume": 323.77465, "trades": 5, "taker_buy_volume": 201.9, "taker_buy_quote": 49.99044}, {"ts": 1769909880000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2477, "volume": 2141.4, "quote_volume": 530.45362, "trades": 8, "taker_buy_volume": 1571.7, "taker_buy_quote": 389.33893}, {"ts": 1769909940000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 855.0, "quote_volume": 211.56975, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 105.7635}, {"ts": 1769910000000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2476, "volume": 4601.3, "quote_volume": 1139.78107, "trades": 17, "taker_buy_volume": 1836.7, "taker_buy_quote": 454.90424}, {"ts": 1769910060000, "open": 0.2475, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 1142.9, "quote_volume": 282.82575, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910120000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910180000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 688.2, "quote_volume": 170.39826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910240000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 669.8, "quote_volume": 165.64776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910300000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 68.3, "quote_volume": 16.87693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910360000, "open": 0.2474, "high": 0.2474, "low": 0.2469, "close": 0.2469, "volume": 1628.4, "quote_volume": 402.42328, "trades": 5, "taker_buy_volume": 375.6, "taker_buy_quote": 92.73564}, {"ts": 1769910420000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910480000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 1117.2, "quote_volume": 276.35253, "trades": 3, "taker_buy_volume": 1117.2, "taker_buy_quote": 276.35253}, {"ts": 1769910540000, "open": 0.2477, "high": 0.248, "low": 0.2476, "close": 0.248, "volume": 913.1, "quote_volume": 226.17894, "trades": 4, "taker_buy_volume": 24.7, "taker_buy_quote": 6.1256}, {"ts": 1769910600000, "open": 0.2482, "high": 0.2484, "low": 0.2479, "close": 0.2479, "volume": 9669.1, "quote_volume": 2400.72103, "trades": 16, "taker_buy_volume": 1282.5, "taker_buy_quote": 318.44475}, {"ts": 1769910660000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910720000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910780000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 66.8, "quote_volume": 16.55972, "trades": 1, "taker_buy_volume": 66.8, "taker_buy_quote": 16.55972}, {"ts": 1769910840000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 201.6, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 201.6, "taker_buy_quote": 49.9968}, {"ts": 1769910900000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 765.4, "quote_volume": 189.93849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910960000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 402.9, "quote_volume": 99.99978, "trades": 1, "taker_buy_volume": 402.9, "taker_buy_quote": 99.99978}, {"ts": 1769911020000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 2200.4, "quote_volume": 546.13928, "trades": 1, "taker_buy_volume": 2200.4, "taker_buy_quote": 546.13928}, {"ts": 1769911080000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911140000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911200000, "open": 0.2488, "high": 0.2488, "low": 0.2485, "close": 0.2485, "volume": 1731.6, "quote_volume": 430.64226, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911260000, "open": 0.2486, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 1497.5, "quote_volume": 372.10838, "trades": 10, "taker_buy_volume": 415.6, "taker_buy_quote": 103.28914}, {"ts": 1769911320000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 2305.6, "quote_volume": 572.60009, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911380000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911440000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911500000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 11645.8, "quote_volume": 2882.96506, "trades": 16, "taker_buy_volume": 427.5, "taker_buy_quote": 105.849}, {"ts": 1769911560000, "open": 0.2479, "high": 0.2482, "low": 0.2478, "close": 0.2478, "volume": 1244.9, "quote_volume": 308.7352, "trades": 5, "taker_buy_volume": 104.0, "taker_buy_quote": 25.7816}, {"ts": 1769911620000, "open": 0.2476, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 4900.9, "quote_volume": 1213.19757, "trades": 15, "taker_buy_volume": 1200.9, "taker_buy_quote": 297.36099}, {"ts": 1769911680000, "open": 0.248, "high": 0.248, "low": 0.2476, "close": 0.2476, "volume": 2721.1, "quote_volume": 674.21803, "trades": 10, "taker_buy_volume": 276.6, "taker_buy_quote": 68.5968}, {"ts": 1769911740000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 921.0, "quote_volume": 228.35977, "trades": 5, "taker_buy_volume": 921.0, "taker_buy_quote": 228.35977}, {"ts": 1769911800000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 428.6, "quote_volume": 106.59282, "trades": 2, "taker_buy_volume": 428.6, "taker_buy_quote": 106.59282}, {"ts": 1769911860000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 2945.1, "quote_volume": 731.12398, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911920000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 880.9, "quote_volume": 218.68213, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 106.1055}, {"ts": 1769911980000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 622.8, "quote_volume": 154.72674, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 48.49299}, {"ts": 1769912040000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 507.0, "quote_volume": 125.99745, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 125.99745}, {"ts": 1769912100000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912160000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 3045.2, "quote_volume": 757.73126, "trades": 8, "taker_buy_volume": 1236.6, "taker_buy_quote": 307.70883}, {"ts": 1769912220000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912280000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 451.6, "quote_volume": 112.3629, "trades": 2, "taker_buy_volume": 451.6, "taker_buy_quote": 112.3629}, {"ts": 1769912340000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912400000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912460000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 783.9, "quote_volume": 194.52834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912520000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912580000, "open": 0.2478, "high": 0.2479, "low": 0.2475, "close": 0.2479, "volume": 4105.6, "quote_volume": 1017.09254, "trades": 14, "taker_buy_volume": 2110.4, "taker_buy_quote": 522.94532}, {"ts": 1769912640000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 4572.1, "quote_volume": 1135.03568, "trades": 17, "taker_buy_volume": 3559.2, "taker_buy_quote": 883.59115}, {"ts": 1769912700000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2484, "volume": 4629.2, "quote_volume": 1149.83445, "trades": 7, "taker_buy_volume": 1549.2, "taker_buy_quote": 384.84795}, {"ts": 1769912760000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912820000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912880000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 666.8, "quote_volume": 165.65705, "trades": 3, "taker_buy_volume": 666.8, "taker_buy_quote": 165.65705}, {"ts": 1769912940000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913000000, "open": 0.2483, "high": 0.2487, "low": 0.2483, "close": 0.2487, "volume": 1113.8, "quote_volume": 276.70281, "trades": 3, "taker_buy_volume": 1113.8, "taker_buy_quote": 276.70281}, {"ts": 1769913060000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 261.2, "quote_volume": 64.98656, "trades": 2, "taker_buy_volume": 261.2, "taker_buy_quote": 64.98656}, {"ts": 1769913120000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 112.2, "quote_volume": 27.92658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913180000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 459.4, "quote_volume": 114.33554, "trades": 2, "taker_buy_volume": 413.8, "taker_buy_quote": 102.99482}, {"ts": 1769913240000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.249, "volume": 4210.2, "quote_volume": 1048.41213, "trades": 17, "taker_buy_volume": 765.0, "taker_buy_quote": 190.5615}, {"ts": 1769913300000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 711.1, "quote_volume": 177.12268, "trades": 3, "taker_buy_volume": 160.3, "taker_buy_quote": 39.93073}, {"ts": 1769913360000, "open": 0.2493, "high": 0.2493, "low": 0.249, "close": 0.2492, "volume": 4950.6, "quote_volume": 1233.62972, "trades": 15, "taker_buy_volume": 1317.7, "taker_buy_quote": 328.24259}, {"ts": 1769913420000, "open": 0.2493, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 1598.5, "quote_volume": 398.6984, "trades": 5, "taker_buy_volume": 1170.7, "taker_buy_quote": 292.00511}, {"ts": 1769913480000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 224.4, "quote_volume": 55.9369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913540000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 160.3, "quote_volume": 39.96279, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 39.96279}, {"ts": 1769913600000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913660000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 4319.8, "quote_volume": 1077.12186, "trades": 8, "taker_buy_volume": 4319.8, "taker_buy_quote": 1077.12186}, {"ts": 1769913720000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 28.7, "quote_volume": 7.15491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913780000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913840000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913900000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 13700.6, "quote_volume": 3414.31777, "trades": 7, "taker_buy_volume": 379.7, "taker_buy_quote": 94.62124}, {"ts": 1769913960000, "open": 0.2491, "high": 0.2494, "low": 0.249, "close": 0.2493, "volume": 1417.6, "quote_volume": 353.20972, "trades": 5, "taker_buy_volume": 610.1, "taker_buy_quote": 151.93316}, {"ts": 1769914020000, "open": 0.2494, "high": 0.2497, "low": 0.2494, "close": 0.2494, "volume": 3778.8, "quote_volume": 942.80142, "trades": 18, "taker_buy_volume": 1599.1, "taker_buy_quote": 399.03366}, {"ts": 1769914080000, "open": 0.2496, "high": 0.2497, "low": 0.2494, "close": 0.2497, "volume": 5140.3, "quote_volume": 1282.88364, "trades": 18, "taker_buy_volume": 1181.0, "taker_buy_quote": 294.85295}, {"ts": 1769914140000, "open": 0.2497, "high": 0.25, "low": 0.2496, "close": 0.2497, "volume": 7785.5, "quote_volume": 1944.98999, "trades": 25, "taker_buy_volume": 2526.6, "taker_buy_quote": 631.31184}, {"ts": 1769914200000, "open": 0.2496, "high": 0.2502, "low": 0.2496, "close": 0.2499, "volume": 7526.2, "quote_volume": 1881.38657, "trades": 24, "taker_buy_volume": 2827.5, "taker_buy_quote": 706.8881}, {"ts": 1769914260000, "open": 0.2501, "high": 0.2501, "low": 0.2493, "close": 0.2493, "volume": 6812.2, "quote_volume": 1700.89356, "trades": 21, "taker_buy_volume": 982.0, "taker_buy_quote": 245.2209}, {"ts": 1769914320000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 293.3, "quote_volume": 73.11969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914380000, "open": 0.2493, "high": 0.2493, "low": 0.249, "close": 0.249, "volume": 1215.3, "quote_volume": 302.83684, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914440000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 1394.6, "quote_volume": 347.2047, "trades": 7, "taker_buy_volume": 180.5, "taker_buy_quote": 44.9445}, {"ts": 1769914500000, "open": 0.2488, "high": 0.2488, "low": 0.2482, "close": 0.2483, "volume": 4653.8, "quote_volume": 1156.11109, "trades": 16, "taker_buy_volume": 1081.5, "taker_buy_quote": 268.73177}, {"ts": 1769914560000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2481, "volume": 1186.9, "quote_volume": 294.58859, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914620000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 580.2, "quote_volume": 143.91579, "trades": 2, "taker_buy_volume": 261.9, "taker_buy_quote": 64.97739}, {"ts": 1769914680000, "open": 0.2481, "high": 0.2487, "low": 0.2476, "close": 0.2478, "volume": 18955.7, "quote_volume": 4705.83896, "trades": 37, "taker_buy_volume": 7883.0, "taker_buy_quote": 1958.5094}, {"ts": 1769914740000, "open": 0.2476, "high": 0.2478, "low": 0.2475, "close": 0.2475, "volume": 1074.5, "quote_volume": 266.08528, "trades": 4, "taker_buy_volume": 290.4, "taker_buy_quote": 71.96112}, {"ts": 1769914800000, "open": 0.2475, "high": 0.2476, "low": 0.2471, "close": 0.2471, "volume": 2920.2, "quote_volume": 722.49586, "trades": 12, "taker_buy_volume": 2324.2, "taker_buy_quote": 575.18966}, {"ts": 1769914860000, "open": 0.2471, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 4529.3, "quote_volume": 1118.97318, "trades": 7, "taker_buy_volume": 348.2, "taker_buy_quote": 85.97868}, {"ts": 1769914920000, "open": 0.2472, "high": 0.2472, "low": 0.2468, "close": 0.247, "volume": 5218.7, "quote_volume": 1289.26492, "trades": 14, "taker_buy_volume": 465.5, "taker_buy_quote": 114.93195}, {"ts": 1769914980000, "open": 0.2467, "high": 0.2467, "low": 0.2463, "close": 0.2463, "volume": 3374.9, "quote_volume": 831.37103, "trades": 7, "taker_buy_volume": 271.7, "taker_buy_quote": 66.95414}, {"ts": 1769915040000, "open": 0.2462, "high": 0.2462, "low": 0.2458, "close": 0.2458, "volume": 10047.7, "quote_volume": 2470.11799, "trades": 16, "taker_buy_volume": 6820.0, "taker_buy_quote": 1676.62592}, {"ts": 1769915100000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 677.5, "quote_volume": 166.35189, "trades": 2, "taker_buy_volume": 256.4, "taker_buy_quote": 62.97184}, {"ts": 1769915160000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2453, "volume": 892.3, "quote_volume": 218.94101, "trades": 3, "taker_buy_volume": 199.4, "taker_buy_quote": 48.97264}, {"ts": 1769915220000, "open": 0.2453, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 2871.3, "quote_volume": 703.69317, "trades": 13, "taker_buy_volume": 457.0, "taker_buy_quote": 111.965}, {"ts": 1769915280000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 1003.6, "quote_volume": 245.76759, "trades": 6, "taker_buy_volume": 187.6, "taker_buy_quote": 45.962}, {"ts": 1769915340000, "open": 0.2451, "high": 0.2453, "low": 0.2449, "close": 0.2452, "volume": 3995.0, "quote_volume": 978.65298, "trades": 15, "taker_buy_volume": 786.2, "taker_buy_quote": 192.7548}, {"ts": 1769915400000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.2449, "volume": 686.1, "quote_volume": 168.00973, "trades": 5, "taker_buy_volume": 39.2, "taker_buy_quote": 9.60792}, {"ts": 1769915460000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 2150.7, "quote_volume": 526.74984, "trades": 12, "taker_buy_volume": 449.1, "taker_buy_quote": 109.98891}, {"ts": 1769915520000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 1074.2, "quote_volume": 263.21411, "trades": 4, "taker_buy_volume": 454.0, "taker_buy_quote": 111.24603}, {"ts": 1769915580000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2453, "volume": 1240.1, "quote_volume": 304.14834, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 104.78025}, {"ts": 1769915640000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 562.2, "quote_volume": 137.92592, "trades": 3, "taker_buy_volume": 158.8, "taker_buy_quote": 38.95364}, {"ts": 1769915700000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 2187.5, "quote_volume": 535.57094, "trades": 11, "taker_buy_volume": 638.3, "taker_buy_quote": 156.22818}, {"ts": 1769915760000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 1859.6, "quote_volume": 455.04412, "trades": 5, "taker_buy_volume": 1859.6, "taker_buy_quote": 455.04412}, {"ts": 1769915820000, "open": 0.2449, "high": 0.2454, "low": 0.2448, "close": 0.2453, "volume": 5236.6, "quote_volume": 1283.75935, "trades": 17, "taker_buy_volume": 4934.1, "taker_buy_quote": 1209.61535}, {"ts": 1769915880000, "open": 0.2454, "high": 0.2458, "low": 0.2454, "close": 0.2457, "volume": 3543.7, "quote_volume": 870.21765, "trades": 9, "taker_buy_volume": 2007.9, "taker_buy_quote": 493.05474}, {"ts": 1769915940000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 69.0, "quote_volume": 16.9395, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 16.9395}, {"ts": 1769916000000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2455, "volume": 4069.7, "quote_volume": 999.34805, "trades": 8, "taker_buy_volume": 3944.0, "taker_buy_quote": 968.51384}, {"ts": 1769916060000, "open": 0.2456, "high": 0.2456, "low": 0.2451, "close": 0.2451, "volume": 13680.4, "quote_volume": 3354.87515, "trades": 32, "taker_buy_volume": 2729.7, "taker_buy_quote": 669.45627}, {"ts": 1769916120000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 3753.4, "quote_volume": 919.62965, "trades": 9, "taker_buy_volume": 1498.0, "taker_buy_quote": 366.9888}, {"ts": 1769916180000, "open": 0.245, "high": 0.245, "low": 0.2444, "close": 0.2448, "volume": 3347.7, "quote_volume": 818.85388, "trades": 12, "taker_buy_volume": 1960.3, "taker_buy_quote": 479.40874}, {"ts": 1769916240000, "open": 0.2447, "high": 0.245, "low": 0.2446, "close": 0.245, "volume": 39173.1, "quote_volume": 9581.91769, "trades": 10, "taker_buy_volume": 37679.0, "taker_buy_quote": 9216.41808}, {"ts": 1769916300000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916360000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 318.3, "quote_volume": 78.07899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916420000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 367.4, "quote_volume": 89.97626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916480000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 427.5, "quote_volume": 104.86575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916540000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 346.8, "quote_volume": 85.073, "trades": 2, "taker_buy_volume": 29.6, "taker_buy_quote": 7.26384}, {"ts": 1769916600000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 427.5, "quote_volume": 104.823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916660000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 4505.8, "quote_volume": 1104.73666, "trades": 5, "taker_buy_volume": 887.5, "taker_buy_quote": 217.57225}, {"ts": 1769916720000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 150.0, "quote_volume": 36.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916780000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 1237.2, "quote_volume": 302.30138, "trades": 5, "taker_buy_volume": 961.7, "taker_buy_quote": 234.99673}, {"ts": 1769916840000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 4107.5, "quote_volume": 1004.28375, "trades": 2, "taker_buy_volume": 3680.0, "taker_buy_quote": 899.76}, {"ts": 1769916900000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 35.3, "quote_volume": 8.63438, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 8.63438}, {"ts": 1769916960000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917020000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917080000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 82.4, "quote_volume": 20.13032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917140000, "open": 0.2442, "high": 0.2443, "low": 0.244, "close": 0.244, "volume": 8653.4, "quote_volume": 2113.03892, "trades": 23, "taker_buy_volume": 4424.6, "taker_buy_quote": 1080.72282}, {"ts": 1769917200000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 2270.0, "quote_volume": 553.62166, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917260000, "open": 0.2438, "high": 0.2442, "low": 0.2438, "close": 0.2442, "volume": 992.2, "quote_volume": 242.17809, "trades": 4, "taker_buy_volume": 726.4, "taker_buy_quote": 177.35699}, {"ts": 1769917320000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 1117.3, "quote_volume": 272.74018, "trades": 8, "taker_buy_volume": 229.3, "taker_buy_quote": 55.97213}, {"ts": 1769917380000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 720.2, "quote_volume": 175.59099, "trades": 4, "taker_buy_volume": 426.9, "taker_buy_quote": 104.07822}, {"ts": 1769917440000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 905.0, "quote_volume": 220.63912, "trades": 5, "taker_buy_volume": 697.8, "taker_buy_quote": 170.12376}, {"ts": 1769917500000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 239.8, "quote_volume": 58.46324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917560000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 198.8, "quote_volume": 48.46744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917620000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 2854.0, "quote_volume": 695.85947, "trades": 10, "taker_buy_volume": 508.2, "taker_buy_quote": 123.9434}, {"ts": 1769917680000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.244, "volume": 873.3, "quote_volume": 213.08322, "trades": 5, "taker_buy_volume": 610.2, "taker_buy_quote": 148.91746}, {"ts": 1769917740000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 1085.3, "quote_volume": 264.62289, "trades": 6, "taker_buy_volume": 706.3, "taker_buy_quote": 172.19594}, {"ts": 1769917800000, "open": 0.2439, "high": 0.2442, "low": 0.2439, "close": 0.2439, "volume": 1418.1, "quote_volume": 346.06452, "trades": 7, "taker_buy_volume": 1162.5, "taker_buy_quote": 283.72368}, {"ts": 1769917860000, "open": 0.2439, "high": 0.244, "low": 0.2437, "close": 0.2438, "volume": 4476.3, "quote_volume": 1091.54319, "trades": 22, "taker_buy_volume": 2355.1, "taker_buy_quote": 574.30558}, {"ts": 1769917920000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 299.5, "quote_volume": 73.078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917980000, "open": 0.2441, "high": 0.2443, "low": 0.2439, "close": 0.2443, "volume": 2828.5, "quote_volume": 690.35971, "trades": 10, "taker_buy_volume": 2579.8, "taker_buy_quote": 629.70178}, {"ts": 1769918040000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 200.8, "quote_volume": 48.99632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918100000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 779.2, "quote_volume": 189.87645, "trades": 5, "taker_buy_volume": 546.1, "taker_buy_quote": 133.08457}, {"ts": 1769918160000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 192.5, "quote_volume": 46.893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918220000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 180.6, "quote_volume": 43.9918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918280000, "open": 0.2436, "high": 0.2438, "low": 0.2435, "close": 0.2437, "volume": 1658.8, "quote_volume": 404.22521, "trades": 7, "taker_buy_volume": 1478.9, "taker_buy_quote": 360.39987}, {"ts": 1769918340000, "open": 0.2438, "high": 0.2442, "low": 0.2437, "close": 0.2442, "volume": 1783.8, "quote_volume": 435.29386, "trades": 6, "taker_buy_volume": 1655.0, "taker_buy_quote": 403.89725}, {"ts": 1769918400000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 211.1, "quote_volume": 51.4903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918460000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 138.6, "quote_volume": 33.77122, "trades": 3, "taker_buy_volume": 30.0, "taker_buy_quote": 7.311}, {"ts": 1769918520000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 1477.3, "quote_volume": 359.78594, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918580000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 93.8, "quote_volume": 22.83092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918640000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 1188.6, "quote_volume": 289.34798, "trades": 5, "taker_buy_volume": 427.4, "taker_buy_quote": 104.0719}, {"ts": 1769918700000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 2136.5, "quote_volume": 520.07124, "trades": 10, "taker_buy_volume": 1875.4, "taker_buy_quote": 456.54561}, {"ts": 1769918760000, "open": 0.2435, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 1701.3, "quote_volume": 414.27867, "trades": 7, "taker_buy_volume": 1577.9, "taker_buy_quote": 384.24819}, {"ts": 1769918820000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 758.3, "quote_volume": 184.7481, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918880000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 104.4, "quote_volume": 25.45272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918940000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 627.3, "quote_volume": 153.10891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919000000, "open": 0.2438, "high": 0.2442, "low": 0.2438, "close": 0.2439, "volume": 198.4, "quote_volume": 48.40176, "trades": 4, "taker_buy_volume": 35.1, "taker_buy_quote": 8.57142}, {"ts": 1769919060000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 180.8, "quote_volume": 44.07249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919120000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 897.7, "quote_volume": 219.26109, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919180000, "open": 0.2441, "high": 0.2446, "low": 0.2441, "close": 0.2445, "volume": 2143.5, "quote_volume": 523.98408, "trades": 8, "taker_buy_volume": 1932.6, "taker_buy_quote": 472.47119}, {"ts": 1769919240000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 497.3, "quote_volume": 121.48341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919300000, "open": 0.2442, "high": 0.2445, "low": 0.2442, "close": 0.2444, "volume": 1124.8, "quote_volume": 274.81697, "trades": 7, "taker_buy_volume": 568.4, "taker_buy_quote": 138.93105}, {"ts": 1769919360000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 290.0, "quote_volume": 70.87871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919420000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 33.4, "quote_volume": 8.15628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919480000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919540000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919600000, "open": 0.2444, "high": 0.2444, "low": 0.244, "close": 0.2441, "volume": 14125.1, "quote_volume": 3447.00565, "trades": 26, "taker_buy_volume": 2263.0, "taker_buy_quote": 552.26573}, {"ts": 1769919660000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919720000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919780000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 353.2, "quote_volume": 86.32208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919840000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919900000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 880.7, "quote_volume": 215.24565, "trades": 3, "taker_buy_volume": 453.2, "taker_buy_quote": 110.76465}, {"ts": 1769919960000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920020000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 25.2, "quote_volume": 6.16644, "trades": 1, "taker_buy_volume": 25.2, "taker_buy_quote": 6.16644}, {"ts": 1769920080000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920140000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 25.2, "quote_volume": 6.15888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920200000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 427.5, "quote_volume": 104.481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920260000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 1313.7, "quote_volume": 320.91057, "trades": 4, "taker_buy_volume": 1313.7, "taker_buy_quote": 320.91057}, {"ts": 1769920320000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 1134.1, "quote_volume": 277.54354, "trades": 4, "taker_buy_volume": 1134.1, "taker_buy_quote": 277.54354}, {"ts": 1769920380000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920440000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920500000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920560000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920620000, "open": 0.2446, "high": 0.245, "low": 0.2446, "close": 0.245, "volume": 637.9, "quote_volume": 156.18764, "trades": 4, "taker_buy_volume": 607.0, "taker_buy_quote": 148.6295}, {"ts": 1769920680000, "open": 0.2454, "high": 0.2454, "low": 0.2449, "close": 0.2449, "volume": 2848.0, "quote_volume": 697.75015, "trades": 7, "taker_buy_volume": 603.4, "taker_buy_quote": 147.77266}, {"ts": 1769920740000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 427.5, "quote_volume": 104.86575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920800000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920860000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920920000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920980000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 323.5, "quote_volume": 79.35455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921040000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 247.5, "quote_volume": 60.73241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921100000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921160000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921220000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921280000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921340000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 283.7, "quote_volume": 69.53487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921400000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 468.5, "quote_volume": 114.93125, "trades": 2, "taker_buy_volume": 468.5, "taker_buy_quote": 114.93125}, {"ts": 1769921460000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 1058.0, "quote_volume": 259.5274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921520000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 1739.5, "quote_volume": 426.7878, "trades": 5, "taker_buy_volume": 1239.5, "taker_buy_quote": 304.13055}, {"ts": 1769921580000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 225.9, "quote_volume": 55.41327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921640000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921700000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921760000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921820000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 12489.1, "quote_volume": 3065.5541, "trades": 22, "taker_buy_volume": 11220.7, "taker_buy_quote": 2754.28874}, {"ts": 1769921880000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921940000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922000000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 427.5, "quote_volume": 104.823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922060000, "open": 0.2455, "high": 0.2455, "low": 0.2451, "close": 0.2451, "volume": 1203.2, "quote_volume": 295.09694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922120000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 955.5, "quote_volume": 234.21826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922180000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922240000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 2394.1, "quote_volume": 586.62203, "trades": 7, "taker_buy_volume": 247.8, "taker_buy_quote": 60.73578}, {"ts": 1769922300000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922360000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 356.0, "quote_volume": 87.2912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922420000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 427.5, "quote_volume": 104.78025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922480000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922540000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 855.0, "quote_volume": 208.83375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922600000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922660000, "open": 0.2441, "high": 0.2442, "low": 0.2438, "close": 0.2438, "volume": 15555.5, "quote_volume": 3793.43899, "trades": 28, "taker_buy_volume": 357.6, "taker_buy_quote": 87.19299}, {"ts": 1769922720000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 258.2, "quote_volume": 62.97498, "trades": 1, "taker_buy_volume": 258.2, "taker_buy_quote": 62.97498}, {"ts": 1769922780000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922840000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2441, "volume": 11192.2, "quote_volume": 2732.03378, "trades": 13, "taker_buy_volume": 10764.7, "taker_buy_quote": 2627.68103}, {"ts": 1769922900000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 282.6, "quote_volume": 68.9544, "trades": 1, "taker_buy_volume": 282.6, "taker_buy_quote": 68.9544}, {"ts": 1769922960000, "open": 0.244, "high": 0.2441, "low": 0.2438, "close": 0.2439, "volume": 3076.8, "quote_volume": 750.42009, "trades": 12, "taker_buy_volume": 1350.3, "taker_buy_quote": 329.39739}, {"ts": 1769923020000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923080000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 1104.5, "quote_volume": 269.00399, "trades": 3, "taker_buy_volume": 677.0, "taker_buy_quote": 164.90774}, {"ts": 1769923140000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 4079.3, "quote_volume": 994.05313, "trades": 5, "taker_buy_volume": 3356.5, "taker_buy_quote": 817.97905}, {"ts": 1769923200000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 9227.6, "quote_volume": 2246.9206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923260000, "open": 0.2435, "high": 0.2441, "low": 0.2435, "close": 0.2441, "volume": 9227.0, "quote_volume": 2250.36684, "trades": 11, "taker_buy_volume": 8846.5, "taker_buy_quote": 2157.48679}, {"ts": 1769923320000, "open": 0.2444, "high": 0.2457, "low": 0.2444, "close": 0.2451, "volume": 26145.6, "quote_volume": 6415.25249, "trades": 46, "taker_buy_volume": 24167.9, "taker_buy_quote": 5930.24735}, {"ts": 1769923380000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 1405.2, "quote_volume": 344.74319, "trades": 5, "taker_buy_volume": 24.4, "taker_buy_quote": 5.9902}, {"ts": 1769923440000, "open": 0.2458, "high": 0.2459, "low": 0.2454, "close": 0.2454, "volume": 13944.4, "quote_volume": 3426.53069, "trades": 16, "taker_buy_volume": 6000.0, "taker_buy_quote": 1475.1}, {"ts": 1769923500000, "open": 0.2459, "high": 0.246, "low": 0.2455, "close": 0.2455, "volume": 4769.4, "quote_volume": 1171.92962, "trades": 12, "taker_buy_volume": 1060.7, "taker_buy_quote": 260.82613}, {"ts": 1769923560000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923620000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923680000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923740000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923800000, "open": 0.2455, "high": 0.2457, "low": 0.2455, "close": 0.2457, "volume": 769.6, "quote_volume": 189.01372, "trades": 2, "taker_buy_volume": 384.6, "taker_buy_quote": 94.49622}, {"ts": 1769923860000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 2793.0, "quote_volume": 685.49604, "trades": 7, "taker_buy_volume": 553.5, "taker_buy_quote": 135.88425}, {"ts": 1769923920000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923980000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924040000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924100000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924160000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924220000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 1024.9, "quote_volume": 251.01049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924280000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 27.0, "quote_volume": 6.5988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924340000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924400000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924460000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 254.4, "quote_volume": 62.22624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924520000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924580000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924640000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924700000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924760000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924820000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924880000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 296.5, "quote_volume": 72.4646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924940000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 1151.8, "quote_volume": 281.4441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925000000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 400.0, "quote_volume": 97.72, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 97.72}, {"ts": 1769925060000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925120000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925180000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925240000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925300000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 280.3, "quote_volume": 68.53335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925360000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 245.3, "quote_volume": 59.97585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925420000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 571.7, "quote_volume": 139.77655, "trades": 3, "taker_buy_volume": 551.2, "taker_buy_quote": 134.7684}, {"ts": 1769925480000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925540000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925600000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.2448, "volume": 2783.9, "quote_volume": 681.89291, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925660000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925720000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925780000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925840000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925900000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 658.2, "quote_volume": 161.39064, "trades": 2, "taker_buy_volume": 658.2, "taker_buy_quote": 161.39064}, {"ts": 1769925960000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 377.6, "quote_volume": 92.66304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926020000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926080000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926140000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 427.5, "quote_volume": 104.994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926200000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926260000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926320000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 732.7, "quote_volume": 179.80458, "trades": 2, "taker_buy_volume": 732.7, "taker_buy_quote": 179.80458}, {"ts": 1769926380000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926440000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926500000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926560000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 37.2, "quote_volume": 9.1326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926620000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926680000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926740000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926800000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926860000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 574.4, "quote_volume": 140.87226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926920000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926980000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927040000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927100000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927160000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927220000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 192.1, "quote_volume": 46.96845, "trades": 1, "taker_buy_volume": 192.1, "taker_buy_quote": 46.96845}, {"ts": 1769927280000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 492.4, "quote_volume": 120.33607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927340000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 310.9, "quote_volume": 75.95287, "trades": 1, "taker_buy_volume": 310.9, "taker_buy_quote": 75.95287}, {"ts": 1769927400000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 323.2, "quote_volume": 78.95776, "trades": 1, "taker_buy_volume": 323.2, "taker_buy_quote": 78.95776}, {"ts": 1769927460000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927520000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927580000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 237.5, "quote_volume": 57.97375, "trades": 1, "taker_buy_volume": 237.5, "taker_buy_quote": 57.97375}, {"ts": 1769927640000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927700000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 1538.3, "quote_volume": 374.44238, "trades": 4, "taker_buy_volume": 225.9, "taker_buy_quote": 54.96147}, {"ts": 1769927760000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 1038.0, "quote_volume": 252.41284, "trades": 6, "taker_buy_volume": 1038.0, "taker_buy_quote": 252.41284}, {"ts": 1769927820000, "open": 0.2429, "high": 0.2431, "low": 0.2426, "close": 0.2428, "volume": 8068.4, "quote_volume": 1959.36504, "trades": 25, "taker_buy_volume": 7144.1, "taker_buy_quote": 1734.93807}, {"ts": 1769927880000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 5495.1, "quote_volume": 1331.31114, "trades": 25, "taker_buy_volume": 3670.3, "taker_buy_quote": 889.26245}, {"ts": 1769927940000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 1688.2, "quote_volume": 408.89521, "trades": 5, "taker_buy_volume": 1688.2, "taker_buy_quote": 408.89521}, {"ts": 1769928000000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928060000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928120000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928180000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 81.9, "quote_volume": 19.92627, "trades": 1, "taker_buy_volume": 81.9, "taker_buy_quote": 19.92627}, {"ts": 1769928240000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928300000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 908.3, "quote_volume": 220.86291, "trades": 3, "taker_buy_volume": 124.3, "taker_buy_quote": 30.22976}, {"ts": 1769928360000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928420000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 302.7, "quote_volume": 73.52583, "trades": 1, "taker_buy_volume": 302.7, "taker_buy_quote": 73.52583}, {"ts": 1769928480000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928540000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 2810.0, "quote_volume": 682.98923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928600000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928660000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928720000, "open": 0.2428, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 1193.2, "quote_volume": 289.72546, "trades": 4, "taker_buy_volume": 1106.6, "taker_buy_quote": 268.70764}, {"ts": 1769928780000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928840000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928900000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 46.2, "quote_volume": 11.2266, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 11.2266}, {"ts": 1769928960000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929020000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929080000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 787.0, "quote_volume": 191.09287, "trades": 3, "taker_buy_volume": 787.0, "taker_buy_quote": 191.09287}, {"ts": 1769929140000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 227.5, "quote_volume": 55.28357, "trades": 2, "taker_buy_volume": 119.1, "taker_buy_quote": 28.95321}, {"ts": 1769929200000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 459.6, "quote_volume": 111.62279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929260000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929320000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929380000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929440000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 1325.4, "quote_volume": 321.53702, "trades": 6, "taker_buy_volume": 1065.1, "taker_buy_quote": 258.41427}, {"ts": 1769929500000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 376.6, "quote_volume": 91.47614, "trades": 1, "taker_buy_volume": 376.6, "taker_buy_quote": 91.47614}, {"ts": 1769929560000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929620000, "open": 0.243, "high": 0.2432, "low": 0.2426, "close": 0.2426, "volume": 20687.3, "quote_volume": 5025.67961, "trades": 21, "taker_buy_volume": 14654.3, "taker_buy_quote": 3561.00312}, {"ts": 1769929680000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2428, "volume": 2638.3, "quote_volume": 640.11829, "trades": 12, "taker_buy_volume": 2071.4, "taker_buy_quote": 502.50197}, {"ts": 1769929740000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 176.2, "quote_volume": 42.84644, "trades": 2, "taker_buy_volume": 176.2, "taker_buy_quote": 42.84644}, {"ts": 1769929800000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 2334.0, "quote_volume": 567.90959, "trades": 7, "taker_buy_volume": 2334.0, "taker_buy_quote": 567.90959}, {"ts": 1769929860000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 222.9, "quote_volume": 54.27616, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 27.1614}, {"ts": 1769929920000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 202.8, "quote_volume": 49.34124, "trades": 2, "taker_buy_volume": 101.4, "taker_buy_quote": 24.67062}, {"ts": 1769929980000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2434, "volume": 1592.4, "quote_volume": 387.65071, "trades": 6, "taker_buy_volume": 1339.4, "taker_buy_quote": 326.04521}, {"ts": 1769930040000, "open": 0.2438, "high": 0.2438, "low": 0.2434, "close": 0.2435, "volume": 1085.0, "quote_volume": 264.23787, "trades": 5, "taker_buy_volume": 752.8, "taker_buy_quote": 183.28907}, {"ts": 1769930100000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 233.0, "quote_volume": 56.7122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930160000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 450.1, "quote_volume": 109.46432, "trades": 2, "taker_buy_volume": 22.6, "taker_buy_quote": 5.49632}, {"ts": 1769930220000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930280000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 148.9, "quote_volume": 36.16781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930340000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 23.6, "quote_volume": 5.72772, "trades": 1, "taker_buy_volume": 23.6, "taker_buy_quote": 5.72772}, {"ts": 1769930400000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 178.1, "quote_volume": 43.26049, "trades": 1, "taker_buy_volume": 178.1, "taker_buy_quote": 43.26049}, {"ts": 1769930460000, "open": 0.2428, "high": 0.2428, "low": 0.2425, "close": 0.2425, "volume": 1064.0, "quote_volume": 258.23645, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 48.5}, {"ts": 1769930520000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930580000, "open": 0.2422, "high": 0.2424, "low": 0.242, "close": 0.2424, "volume": 3498.2, "quote_volume": 847.13795, "trades": 11, "taker_buy_volume": 2757.5, "taker_buy_quote": 667.80305}, {"ts": 1769930640000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930700000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930760000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 317.5, "quote_volume": 76.93025, "trades": 1, "taker_buy_volume": 317.5, "taker_buy_quote": 76.93025}, {"ts": 1769930820000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930880000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 41584.0, "quote_volume": 10075.78312, "trades": 9, "taker_buy_volume": 41584.0, "taker_buy_quote": 10075.78312}, {"ts": 1769930940000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931000000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 42.0, "quote_volume": 10.1934, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 10.1934}, {"ts": 1769931060000, "open": 0.2428, "high": 0.243, "low": 0.2428, "close": 0.243, "volume": 4182.5, "quote_volume": 1015.972, "trades": 6, "taker_buy_volume": 3327.5, "taker_buy_quote": 808.207}, {"ts": 1769931120000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 1194.1, "quote_volume": 290.06178, "trades": 3, "taker_buy_volume": 576.4, "taker_buy_quote": 140.02245}, {"ts": 1769931180000, "open": 0.2431, "high": 0.2435, "low": 0.2431, "close": 0.2435, "volume": 4413.0, "quote_volume": 1073.66697, "trades": 14, "taker_buy_volume": 3985.5, "taker_buy_quote": 969.57072}, {"ts": 1769931240000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931300000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 556.0, "quote_volume": 135.5528, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 135.5528}, {"ts": 1769931360000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931420000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 2271.8, "quote_volume": 552.91612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931480000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 557.4, "quote_volume": 135.55968, "trades": 1, "taker_buy_volume": 557.4, "taker_buy_quote": 135.55968}, {"ts": 1769931540000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 220.3, "quote_volume": 53.59899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931600000, "open": 0.2439, "high": 0.2444, "low": 0.2439, "close": 0.2443, "volume": 921.8, "quote_volume": 225.03142, "trades": 6, "taker_buy_volume": 494.3, "taker_buy_quote": 120.59317}, {"ts": 1769931660000, "open": 0.2451, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 4352.4, "quote_volume": 1066.62664, "trades": 8, "taker_buy_volume": 1038.7, "taker_buy_quote": 254.62544}, {"ts": 1769931720000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 3461.7, "quote_volume": 847.51483, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 104.69475}, {"ts": 1769931780000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 1497.9, "quote_volume": 366.53613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931840000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 1396.7, "quote_volume": 342.05183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931900000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 935.8, "quote_volume": 229.23873, "trades": 4, "taker_buy_volume": 658.8, "taker_buy_quote": 161.42913}, {"ts": 1769931960000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 1836.2, "quote_volume": 449.36198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932020000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 3423.9, "quote_volume": 837.2834, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 104.52375}, {"ts": 1769932080000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 1023.1, "quote_volume": 249.90488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932140000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 422.4, "quote_volume": 103.19232, "trades": 1, "taker_buy_volume": 422.4, "taker_buy_quote": 103.19232}, {"ts": 1769932200000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932260000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932320000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 427.5, "quote_volume": 104.481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932380000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932440000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932500000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 15439.8, "quote_volume": 3757.81712, "trades": 24, "taker_buy_volume": 7254.2, "taker_buy_quote": 1763.00978}, {"ts": 1769932560000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 273.4, "quote_volume": 66.43846, "trades": 2, "taker_buy_volume": 273.4, "taker_buy_quote": 66.43846}, {"ts": 1769932620000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 1110.8, "quote_volume": 269.83881, "trades": 3, "taker_buy_volume": 682.4, "taker_buy_quote": 165.78045}, {"ts": 1769932680000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932740000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 210.0, "quote_volume": 50.967, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 50.967}, {"ts": 1769932800000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2428, "volume": 994.1, "quote_volume": 241.28232, "trades": 7, "taker_buy_volume": 994.1, "taker_buy_quote": 241.28232}, {"ts": 1769932860000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 400.0, "quote_volume": 97.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932920000, "open": 0.2427, "high": 0.2431, "low": 0.2427, "close": 0.2431, "volume": 3791.9, "quote_volume": 920.71817, "trades": 10, "taker_buy_volume": 3791.9, "taker_buy_quote": 920.71817}, {"ts": 1769932980000, "open": 0.2431, "high": 0.2433, "low": 0.243, "close": 0.2433, "volume": 739.8, "quote_volume": 179.8536, "trades": 20, "taker_buy_volume": 739.8, "taker_buy_quote": 179.8536}, {"ts": 1769933040000, "open": 0.243, "high": 0.243, "low": 0.2425, "close": 0.2429, "volume": 5270.2, "quote_volume": 1279.20026, "trades": 15, "taker_buy_volume": 82.4, "taker_buy_quote": 20.01496}, {"ts": 1769933100000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 260.9, "quote_volume": 63.32043, "trades": 4, "taker_buy_volume": 41.2, "taker_buy_quote": 9.99924}, {"ts": 1769933160000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933220000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 918.5, "quote_volume": 222.84911, "trades": 3, "taker_buy_volume": 918.5, "taker_buy_quote": 222.84911}, {"ts": 1769933280000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 30.0, "quote_volume": 7.278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933340000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 52.7, "quote_volume": 12.79556, "trades": 1, "taker_buy_volume": 52.7, "taker_buy_quote": 12.79556}, {"ts": 1769933400000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933460000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933520000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933580000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 351.0, "quote_volume": 85.31192, "trades": 5, "taker_buy_volume": 351.0, "taker_buy_quote": 85.31192}, {"ts": 1769933640000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933700000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933760000, "open": 0.2428, "high": 0.2428, "low": 0.2425, "close": 0.2427, "volume": 2068.0, "quote_volume": 501.74755, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933820000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 47.4, "quote_volume": 11.50872, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 11.50872}, {"ts": 1769933880000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 47.2, "quote_volume": 11.46016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933940000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 109.7, "quote_volume": 26.63516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934000000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934060000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934120000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934180000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 850.8, "quote_volume": 206.36153, "trades": 2, "taker_buy_volume": 850.8, "taker_buy_quote": 206.36153}, {"ts": 1769934240000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 2686.7, "quote_volume": 653.748, "trades": 10, "taker_buy_volume": 2686.7, "taker_buy_quote": 653.748}, {"ts": 1769934300000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 186.4, "quote_volume": 45.35112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934360000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 1296.1, "quote_volume": 314.52072, "trades": 4, "taker_buy_volume": 713.8, "taker_buy_quote": 173.19651}, {"ts": 1769934420000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934480000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 25.1, "quote_volume": 6.10432, "trades": 1, "taker_buy_volume": 25.1, "taker_buy_quote": 6.10432}, {"ts": 1769934540000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934600000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934660000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934720000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934780000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934840000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934900000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 65.1, "quote_volume": 15.85185, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 15.85185}, {"ts": 1769934960000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935020000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935080000, "open": 0.2453, "high": 0.2455, "low": 0.2452, "close": 0.2452, "volume": 318.2, "quote_volume": 78.05117, "trades": 4, "taker_buy_volume": 22.5, "taker_buy_quote": 5.52375}, {"ts": 1769935140000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935200000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 41.2, "quote_volume": 10.11872, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 10.11872}, {"ts": 1769935260000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 573.2, "quote_volume": 140.89256, "trades": 2, "taker_buy_volume": 357.8, "taker_buy_quote": 87.94724}, {"ts": 1769935320000, "open": 0.2459, "high": 0.2462, "low": 0.2459, "close": 0.2462, "volume": 6561.3, "quote_volume": 1615.05969, "trades": 13, "taker_buy_volume": 6082.4, "taker_buy_quote": 1497.17452}, {"ts": 1769935380000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 5216.3, "quote_volume": 1284.5403, "trades": 14, "taker_buy_volume": 2872.4, "taker_buy_quote": 707.47212}, {"ts": 1769935440000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 851.6, "quote_volume": 209.82148, "trades": 7, "taker_buy_volume": 851.6, "taker_buy_quote": 209.82148}, {"ts": 1769935500000, "open": 0.2464, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 2858.1, "quote_volume": 704.1658, "trades": 5, "taker_buy_volume": 2430.6, "taker_buy_quote": 598.9153}, {"ts": 1769935560000, "open": 0.2464, "high": 0.2464, "low": 0.2462, "close": 0.2462, "volume": 715.9, "quote_volume": 176.2708, "trades": 3, "taker_buy_volume": 81.1, "taker_buy_quote": 19.98304}, {"ts": 1769935620000, "open": 0.2465, "high": 0.2469, "low": 0.2462, "close": 0.2462, "volume": 12299.6, "quote_volume": 3033.5104, "trades": 29, "taker_buy_volume": 9039.9, "taker_buy_quote": 2230.31359}, {"ts": 1769935680000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2459, "volume": 4353.7, "quote_volume": 1070.69154, "trades": 22, "taker_buy_volume": 1199.6, "taker_buy_quote": 294.93889}, {"ts": 1769935740000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935800000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935860000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935920000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 125.8, "quote_volume": 30.8462, "trades": 2, "taker_buy_volume": 63.1, "taker_buy_quote": 15.47843}, {"ts": 1769935980000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 1297.8, "quote_volume": 318.08035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936040000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 233.1, "quote_volume": 56.99295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936100000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 265.5, "quote_volume": 64.9413, "trades": 1, "taker_buy_volume": 265.5, "taker_buy_quote": 64.9413}, {"ts": 1769936160000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936220000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 36.1, "quote_volume": 8.83367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936280000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936340000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936400000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936460000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936520000, "open": 0.2445, "high": 0.2445, "low": 0.2441, "close": 0.2441, "volume": 1112.4, "quote_volume": 271.73075, "trades": 4, "taker_buy_volume": 515.6, "taker_buy_quote": 125.88087}, {"ts": 1769936580000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936640000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936700000, "open": 0.2446, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 2706.8, "quote_volume": 662.17652, "trades": 8, "taker_buy_volume": 2279.3, "taker_buy_quote": 557.56727}, {"ts": 1769936760000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 1574.9, "quote_volume": 384.7589, "trades": 6, "taker_buy_volume": 1174.2, "taker_buy_quote": 286.86789}, {"ts": 1769936820000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936880000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 29.8, "quote_volume": 7.2712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936940000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937000000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937060000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 290.7, "quote_volume": 70.9308, "trades": 1, "taker_buy_volume": 290.7, "taker_buy_quote": 70.9308}, {"ts": 1769937120000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937180000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 200.8, "quote_volume": 48.95504, "trades": 1, "taker_buy_volume": 200.8, "taker_buy_quote": 48.95504}, {"ts": 1769937240000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 562.3, "quote_volume": 136.95207, "trades": 2, "taker_buy_volume": 562.3, "taker_buy_quote": 136.95207}, {"ts": 1769937300000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 324.3, "quote_volume": 78.93873, "trades": 2, "taker_buy_volume": 324.3, "taker_buy_quote": 78.93873}, {"ts": 1769937360000, "open": 0.243, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 1032.1, "quote_volume": 250.79576, "trades": 7, "taker_buy_volume": 604.6, "taker_buy_quote": 146.91326}, {"ts": 1769937420000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 658.5, "quote_volume": 159.84758, "trades": 5, "taker_buy_volume": 593.1, "taker_buy_quote": 143.975}, {"ts": 1769937480000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937540000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 354.3, "quote_volume": 85.91775, "trades": 1, "taker_buy_volume": 354.3, "taker_buy_quote": 85.91775}, {"ts": 1769937600000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 1532.0, "quote_volume": 371.57955, "trades": 7, "taker_buy_volume": 655.0, "taker_buy_quote": 158.86025}, {"ts": 1769937660000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937720000, "open": 0.2423, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 4680.4, "quote_volume": 1132.93378, "trades": 14, "taker_buy_volume": 3391.4, "taker_buy_quote": 820.82348}, {"ts": 1769937780000, "open": 0.242, "high": 0.242, "low": 0.2416, "close": 0.2419, "volume": 6270.0, "quote_volume": 1516.27458, "trades": 26, "taker_buy_volume": 4760.1, "taker_buy_quote": 1151.30899}, {"ts": 1769937840000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 3550.8, "quote_volume": 858.51738, "trades": 8, "taker_buy_volume": 2891.6, "taker_buy_quote": 699.18874}, {"ts": 1769937900000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 1252.3, "quote_volume": 303.08748, "trades": 6, "taker_buy_volume": 943.5, "taker_buy_quote": 228.327}, {"ts": 1769937960000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 1058.9, "quote_volume": 255.93613, "trades": 4, "taker_buy_volume": 963.5, "taker_buy_quote": 232.87795}, {"ts": 1769938020000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 905.1, "quote_volume": 218.71348, "trades": 4, "taker_buy_volume": 872.9, "taker_buy_quote": 210.93718}, {"ts": 1769938080000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938140000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 516.0, "quote_volume": 124.70835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938200000, "open": 0.2417, "high": 0.2419, "low": 0.2416, "close": 0.2419, "volume": 4120.3, "quote_volume": 996.58852, "trades": 6, "taker_buy_volume": 3604.3, "taker_buy_quote": 871.88017}, {"ts": 1769938260000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 1412.9, "quote_volume": 342.06309, "trades": 2, "taker_buy_volume": 1412.9, "taker_buy_quote": 342.06309}, {"ts": 1769938320000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 347.9, "quote_volume": 84.29617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938380000, "open": 0.2423, "high": 0.2426, "low": 0.2423, "close": 0.2426, "volume": 1494.4, "quote_volume": 362.41319, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 103.58325}, {"ts": 1769938440000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938500000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 90.7, "quote_volume": 21.97661, "trades": 1, "taker_buy_volume": 90.7, "taker_buy_quote": 21.97661}, {"ts": 1769938560000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 208.5, "quote_volume": 50.56125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938620000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 855.0, "quote_volume": 207.423, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 207.423}, {"ts": 1769938680000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 906.4, "quote_volume": 219.93676, "trades": 3, "taker_buy_volume": 868.7, "taker_buy_quote": 210.79074}, {"ts": 1769938740000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 78.0, "quote_volume": 18.9228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938800000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 147.5, "quote_volume": 35.7872, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 28.97014}, {"ts": 1769938860000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938920000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 1402.0, "quote_volume": 340.686, "trades": 6, "taker_buy_volume": 427.5, "taker_buy_quote": 103.8825}, {"ts": 1769938980000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 1561.5, "quote_volume": 379.03971, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939040000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 855.0, "quote_volume": 207.6795, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 207.6795}, {"ts": 1769939100000, "open": 0.2427, "high": 0.243, "low": 0.2427, "close": 0.243, "volume": 1249.5, "quote_volume": 303.48219, "trades": 5, "taker_buy_volume": 772.9, "taker_buy_quote": 187.77195}, {"ts": 1769939160000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.243, "volume": 686.5, "quote_volume": 166.79728, "trades": 3, "taker_buy_volume": 437.8, "taker_buy_quote": 106.38805}, {"ts": 1769939220000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 1071.9, "quote_volume": 260.08833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939280000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939340000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939400000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 1959.8, "quote_volume": 475.29425, "trades": 5, "taker_buy_volume": 409.5, "taker_buy_quote": 99.30375}, {"ts": 1769939460000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2428, "volume": 838.3, "quote_volume": 203.416, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 103.797}, {"ts": 1769939520000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939580000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939640000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939700000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939760000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 773.1, "quote_volume": 188.11095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939820000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 764.4, "quote_volume": 186.12889, "trades": 4, "taker_buy_volume": 764.4, "taker_buy_quote": 186.12889}, {"ts": 1769939880000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939940000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940000000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940060000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 227.1, "quote_volume": 55.29885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940120000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940180000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940240000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940300000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940360000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 839.3, "quote_volume": 203.89268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940420000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 1071.0, "quote_volume": 260.07743, "trades": 3, "taker_buy_volume": 643.5, "taker_buy_quote": 156.28043}, {"ts": 1769940480000, "open": 0.2426, "high": 0.2431, "low": 0.2424, "close": 0.2426, "volume": 18128.3, "quote_volume": 4398.59933, "trades": 31, "taker_buy_volume": 15227.8, "taker_buy_quote": 3694.97533}, {"ts": 1769940540000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 703.5, "quote_volume": 170.62635, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 66.9576}, {"ts": 1769940600000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 856.7, "quote_volume": 207.72989, "trades": 5, "taker_buy_volume": 193.6, "taker_buy_quote": 46.9517}, {"ts": 1769940660000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 334.1, "quote_volume": 81.05266, "trades": 1, "taker_buy_volume": 334.1, "taker_buy_quote": 81.05266}, {"ts": 1769940720000, "open": 0.2426, "high": 0.243, "low": 0.2426, "close": 0.243, "volume": 8511.1, "quote_volume": 2065.35519, "trades": 9, "taker_buy_volume": 8511.1, "taker_buy_quote": 2065.35519}, {"ts": 1769940780000, "open": 0.243, "high": 0.243, "low": 0.2426, "close": 0.2426, "volume": 627.5, "quote_volume": 152.3115, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 103.7115}, {"ts": 1769940840000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 644.3, "quote_volume": 156.39329, "trades": 2, "taker_buy_volume": 644.3, "taker_buy_quote": 156.39329}, {"ts": 1769940900000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 1192.7, "quote_volume": 289.38279, "trades": 3, "taker_buy_volume": 839.3, "taker_buy_quote": 203.61261}, {"ts": 1769940960000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941020000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 658.3, "quote_volume": 159.44026, "trades": 3, "taker_buy_volume": 658.3, "taker_buy_quote": 159.44026}, {"ts": 1769941080000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 903.2, "quote_volume": 218.58976, "trades": 3, "taker_buy_volume": 322.1, "taker_buy_quote": 77.9482}, {"ts": 1769941140000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 1002.7, "quote_volume": 242.62396, "trades": 4, "taker_buy_volume": 981.0, "taker_buy_quote": 237.37473}, {"ts": 1769941200000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 747.6, "quote_volume": 180.85518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941260000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 959.2, "quote_volume": 231.98741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941320000, "open": 0.2416, "high": 0.2419, "low": 0.2415, "close": 0.2418, "volume": 7532.8, "quote_volume": 1821.12795, "trades": 24, "taker_buy_volume": 5716.4, "taker_buy_quote": 1382.14024}, {"ts": 1769941380000, "open": 0.2417, "high": 0.2424, "low": 0.2416, "close": 0.2418, "volume": 20974.1, "quote_volume": 5072.0148, "trades": 23, "taker_buy_volume": 18856.0, "taker_buy_quote": 4559.78503}, {"ts": 1769941440000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 1156.9, "quote_volume": 279.62273, "trades": 3, "taker_buy_volume": 301.9, "taker_buy_quote": 72.96923}, {"ts": 1769941500000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 936.0, "quote_volume": 226.28205, "trades": 5, "taker_buy_volume": 936.0, "taker_buy_quote": 226.28205}, {"ts": 1769941560000, "open": 0.2417, "high": 0.2418, "low": 0.2414, "close": 0.2418, "volume": 7203.5, "quote_volume": 1740.87035, "trades": 28, "taker_buy_volume": 5676.0, "taker_buy_quote": 1371.93635}, {"ts": 1769941620000, "open": 0.2418, "high": 0.2418, "low": 0.2406, "close": 0.2411, "volume": 61871.2, "quote_volume": 14915.50481, "trades": 112, "taker_buy_volume": 28443.4, "taker_buy_quote": 6860.70747}, {"ts": 1769941680000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 828.3, "quote_volume": 199.9917, "trades": 2, "taker_buy_volume": 828.3, "taker_buy_quote": 199.9917}, {"ts": 1769941740000, "open": 0.2414, "high": 0.2414, "low": 0.2411, "close": 0.2411, "volume": 5819.5, "quote_volume": 1403.22569, "trades": 7, "taker_buy_volume": 4251.3, "taker_buy_quote": 1024.98843}, {"ts": 1769941800000, "open": 0.2411, "high": 0.2413, "low": 0.241, "close": 0.2413, "volume": 7257.0, "quote_volume": 1749.74158, "trades": 6, "taker_buy_volume": 6885.6, "taker_buy_quote": 1660.23418}, {"ts": 1769941860000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 355.0, "quote_volume": 85.7325, "trades": 1, "taker_buy_volume": 355.0, "taker_buy_quote": 85.7325}, {"ts": 1769941920000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 1733.1, "quote_volume": 418.87436, "trades": 5, "taker_buy_volume": 1733.1, "taker_buy_quote": 418.87436}, {"ts": 1769941980000, "open": 0.2418, "high": 0.2418, "low": 0.241, "close": 0.241, "volume": 5133.1, "quote_volume": 1238.1005, "trades": 10, "taker_buy_volume": 110.3, "taker_buy_quote": 26.67054}, {"ts": 1769942040000, "open": 0.2407, "high": 0.241, "low": 0.2403, "close": 0.2403, "volume": 7613.3, "quote_volume": 1832.11531, "trades": 14, "taker_buy_volume": 1858.8, "taker_buy_quote": 447.5388}, {"ts": 1769942100000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 12245.5, "quote_volume": 2939.09834, "trades": 7, "taker_buy_volume": 944.0, "taker_buy_quote": 226.73834}, {"ts": 1769942160000, "open": 0.2401, "high": 0.2402, "low": 0.2394, "close": 0.2397, "volume": 20122.6, "quote_volume": 4826.59952, "trades": 33, "taker_buy_volume": 16629.3, "taker_buy_quote": 3989.53644}, {"ts": 1769942220000, "open": 0.2398, "high": 0.2398, "low": 0.2386, "close": 0.2396, "volume": 6942.9, "quote_volume": 1660.41505, "trades": 27, "taker_buy_volume": 4659.7, "taker_buy_quote": 1115.07127}, {"ts": 1769942280000, "open": 0.2395, "high": 0.2398, "low": 0.2394, "close": 0.2396, "volume": 2081.2, "quote_volume": 498.54026, "trades": 10, "taker_buy_volume": 1476.7, "taker_buy_quote": 353.73746}, {"ts": 1769942340000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 36.2, "quote_volume": 8.6699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942400000, "open": 0.2394, "high": 0.2394, "low": 0.2391, "close": 0.2392, "volume": 5941.2, "quote_volume": 1421.26329, "trades": 13, "taker_buy_volume": 2060.5, "taker_buy_quote": 492.8716}, {"ts": 1769942460000, "open": 0.2389, "high": 0.2392, "low": 0.2387, "close": 0.2387, "volume": 18255.3, "quote_volume": 4361.72091, "trades": 33, "taker_buy_volume": 14558.9, "taker_buy_quote": 3478.93234}, {"ts": 1769942520000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 1430.0, "quote_volume": 342.056, "trades": 1, "taker_buy_volume": 1430.0, "taker_buy_quote": 342.056}, {"ts": 1769942580000, "open": 0.2391, "high": 0.2391, "low": 0.2386, "close": 0.239, "volume": 4879.3, "quote_volume": 1165.33429, "trades": 21, "taker_buy_volume": 3401.6, "taker_buy_quote": 812.35626}, {"ts": 1769942640000, "open": 0.2387, "high": 0.2388, "low": 0.2381, "close": 0.2385, "volume": 6285.7, "quote_volume": 1498.40791, "trades": 27, "taker_buy_volume": 2626.1, "taker_buy_quote": 626.39721}, {"ts": 1769942700000, "open": 0.2384, "high": 0.2386, "low": 0.2383, "close": 0.2383, "volume": 4252.4, "quote_volume": 1013.93578, "trades": 16, "taker_buy_volume": 3499.6, "taker_buy_quote": 834.52751}, {"ts": 1769942760000, "open": 0.2381, "high": 0.2382, "low": 0.238, "close": 0.2382, "volume": 850.4, "quote_volume": 202.46841, "trades": 6, "taker_buy_volume": 690.1, "taker_buy_quote": 164.31701}, {"ts": 1769942820000, "open": 0.2379, "high": 0.2382, "low": 0.2373, "close": 0.2378, "volume": 16871.0, "quote_volume": 4012.46591, "trades": 63, "taker_buy_volume": 11211.8, "taker_buy_quote": 2667.52895}, {"ts": 1769942880000, "open": 0.2374, "high": 0.2379, "low": 0.2374, "close": 0.2379, "volume": 6604.9, "quote_volume": 1570.04686, "trades": 31, "taker_buy_volume": 5602.5, "taker_buy_quote": 1331.8998}, {"ts": 1769942940000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943000000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 2854.6, "quote_volume": 680.53664, "trades": 6, "taker_buy_volume": 2854.6, "taker_buy_quote": 680.53664}, {"ts": 1769943060000, "open": 0.239, "high": 0.239, "low": 0.2387, "close": 0.2387, "volume": 170.0, "quote_volume": 40.6045, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 20.315}, {"ts": 1769943120000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 43.3, "quote_volume": 10.34004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943180000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943240000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 1593.3, "quote_volume": 380.32071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943300000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943360000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943420000, "open": 0.2377, "high": 0.2377, "low": 0.2374, "close": 0.2375, "volume": 1969.3, "quote_volume": 467.74862, "trades": 8, "taker_buy_volume": 1283.4, "taker_buy_quote": 304.79569}, {"ts": 1769943480000, "open": 0.2376, "high": 0.2378, "low": 0.2374, "close": 0.2378, "volume": 1420.7, "quote_volume": 337.49998, "trades": 6, "taker_buy_volume": 193.0, "taker_buy_quote": 45.8954}, {"ts": 1769943540000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 324.2, "quote_volume": 76.9975, "trades": 1, "taker_buy_volume": 324.2, "taker_buy_quote": 76.9975}, {"ts": 1769943600000, "open": 0.2375, "high": 0.238, "low": 0.2375, "close": 0.2378, "volume": 3414.6, "quote_volume": 812.26938, "trades": 7, "taker_buy_volume": 3384.6, "taker_buy_quote": 805.13538}, {"ts": 1769943660000, "open": 0.238, "high": 0.2381, "low": 0.238, "close": 0.2381, "volume": 2099.4, "quote_volume": 499.73034, "trades": 4, "taker_buy_volume": 2099.4, "taker_buy_quote": 499.73034}, {"ts": 1769943720000, "open": 0.238, "high": 0.238, "low": 0.2377, "close": 0.2377, "volume": 1914.1, "quote_volume": 455.50392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943780000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943840000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 83.9, "quote_volume": 19.94303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943900000, "open": 0.2374, "high": 0.2374, "low": 0.2368, "close": 0.2371, "volume": 15017.6, "quote_volume": 3560.8967, "trades": 40, "taker_buy_volume": 8460.2, "taker_buy_quote": 2005.22288}, {"ts": 1769943960000, "open": 0.2372, "high": 0.2372, "low": 0.2371, "close": 0.2371, "volume": 950.5, "quote_volume": 225.41505, "trades": 4, "taker_buy_volume": 87.5, "taker_buy_quote": 20.755}, {"ts": 1769944020000, "open": 0.2372, "high": 0.2373, "low": 0.2372, "close": 0.2373, "volume": 3573.8, "quote_volume": 847.99024, "trades": 6, "taker_buy_volume": 3573.8, "taker_buy_quote": 847.99024}, {"ts": 1769944080000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 3207.7, "quote_volume": 761.47597, "trades": 2, "taker_buy_volume": 3207.7, "taker_buy_quote": 761.47597}, {"ts": 1769944140000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 5903.9, "quote_volume": 1402.09075, "trades": 5, "taker_buy_volume": 5443.7, "taker_buy_quote": 1292.87875}, {"ts": 1769944200000, "open": 0.2371, "high": 0.2374, "low": 0.2371, "close": 0.2374, "volume": 1504.7, "quote_volume": 357.06011, "trades": 6, "taker_buy_volume": 1413.3, "taker_buy_quote": 335.38917}, {"ts": 1769944260000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944320000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944380000, "open": 0.2371, "high": 0.2375, "low": 0.2369, "close": 0.2375, "volume": 26970.9, "quote_volume": 6400.09964, "trades": 13, "taker_buy_volume": 22995.5, "taker_buy_quote": 5458.18019}, {"ts": 1769944440000, "open": 0.2378, "high": 0.2387, "low": 0.2378, "close": 0.2386, "volume": 16986.8, "quote_volume": 4046.9457, "trades": 25, "taker_buy_volume": 15737.7, "taker_buy_quote": 3748.87637}, {"ts": 1769944500000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 2000.0, "quote_volume": 476.6, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 476.6}, {"ts": 1769944560000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 323.3, "quote_volume": 77.07472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944620000, "open": 0.2381, "high": 0.2381, "low": 0.2377, "close": 0.2377, "volume": 22785.2, "quote_volume": 5417.70172, "trades": 27, "taker_buy_volume": 15851.7, "taker_buy_quote": 3767.94909}, {"ts": 1769944680000, "open": 0.2379, "high": 0.2381, "low": 0.2379, "close": 0.2381, "volume": 533.9, "quote_volume": 127.07549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944740000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944800000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 427.5, "quote_volume": 101.6595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944860000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 260.7, "quote_volume": 62.07267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944920000, "open": 0.238, "high": 0.238, "low": 0.2379, "close": 0.2379, "volume": 570.6, "quote_volume": 135.76005, "trades": 2, "taker_buy_volume": 143.1, "taker_buy_quote": 34.0578}, {"ts": 1769944980000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945040000, "open": 0.2381, "high": 0.2381, "low": 0.2376, "close": 0.2376, "volume": 1146.6, "quote_volume": 272.63286, "trades": 4, "taker_buy_volume": 215.1, "taker_buy_quote": 51.21531}, {"ts": 1769945100000, "open": 0.2374, "high": 0.2375, "low": 0.2374, "close": 0.2375, "volume": 1308.0, "quote_volume": 310.54865, "trades": 6, "taker_buy_volume": 294.5, "taker_buy_quote": 69.94375}, {"ts": 1769945160000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945220000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945280000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 41.4, "quote_volume": 9.82836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945340000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 46.3, "quote_volume": 11.00088, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 11.00088}, {"ts": 1769945400000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945460000, "open": 0.2377, "high": 0.2381, "low": 0.2377, "close": 0.2381, "volume": 2315.9, "quote_volume": 550.71194, "trades": 6, "taker_buy_volume": 2315.9, "taker_buy_quote": 550.71194}, {"ts": 1769945520000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 34.5, "quote_volume": 8.2041, "trades": 1, "taker_buy_volume": 34.5, "taker_buy_quote": 8.2041}, {"ts": 1769945580000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945640000, "open": 0.238, "high": 0.2383, "low": 0.238, "close": 0.2383, "volume": 2180.1, "quote_volume": 519.04392, "trades": 5, "taker_buy_volume": 2180.1, "taker_buy_quote": 519.04392}, {"ts": 1769945700000, "open": 0.2388, "high": 0.2394, "low": 0.2387, "close": 0.2387, "volume": 35517.6, "quote_volume": 8482.48098, "trades": 29, "taker_buy_volume": 20694.8, "taker_buy_quote": 4942.21842}, {"ts": 1769945760000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 1568.1, "quote_volume": 375.42248, "trades": 5, "taker_buy_volume": 855.0, "taker_buy_quote": 204.72975}, {"ts": 1769945820000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 25.0, "quote_volume": 5.99, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 5.99}, {"ts": 1769945880000, "open": 0.2397, "high": 0.2397, "low": 0.2394, "close": 0.2394, "volume": 2377.1, "quote_volume": 569.57668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945940000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 1419.1, "quote_volume": 340.08731, "trades": 5, "taker_buy_volume": 1137.0, "taker_buy_quote": 272.49615}, {"ts": 1769946000000, "open": 0.2399, "high": 0.2401, "low": 0.2396, "close": 0.2401, "volume": 8508.7, "quote_volume": 2041.64851, "trades": 23, "taker_buy_volume": 2305.9, "taker_buy_quote": 553.55265}, {"ts": 1769946060000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946120000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 228.8, "quote_volume": 54.9951, "trades": 2, "taker_buy_volume": 228.8, "taker_buy_quote": 54.9951}, {"ts": 1769946180000, "open": 0.2402, "high": 0.2407, "low": 0.2402, "close": 0.2407, "volume": 392.5, "quote_volume": 94.37755, "trades": 3, "taker_buy_volume": 214.9, "taker_buy_quote": 51.71803}, {"ts": 1769946240000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 188.8, "quote_volume": 45.34976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946300000, "open": 0.2408, "high": 0.2409, "low": 0.2404, "close": 0.2404, "volume": 386.6, "quote_volume": 93.01133, "trades": 3, "taker_buy_volume": 153.8, "taker_buy_quote": 37.04621}, {"ts": 1769946360000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946420000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946480000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 784.4, "quote_volume": 188.51239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946540000, "open": 0.2398, "high": 0.2399, "low": 0.2394, "close": 0.2394, "volume": 9990.9, "quote_volume": 2393.78132, "trades": 13, "taker_buy_volume": 7446.8, "taker_buy_quote": 1784.42371}, {"ts": 1769946600000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946660000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 212.7, "quote_volume": 50.98419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946720000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 1263.3, "quote_volume": 302.68668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946780000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946840000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946900000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 427.5, "quote_volume": 102.38625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946960000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947020000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 870.2, "quote_volume": 208.37015, "trades": 3, "taker_buy_volume": 870.2, "taker_buy_quote": 208.37015}, {"ts": 1769947080000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 427.5, "quote_volume": 102.3435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947140000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947200000, "open": 0.2389, "high": 0.2392, "low": 0.2385, "close": 0.2385, "volume": 1942.7, "quote_volume": 464.06365, "trades": 8, "taker_buy_volume": 1766.2, "taker_buy_quote": 421.95738}, {"ts": 1769947260000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947320000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947380000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 324.4, "quote_volume": 77.27208, "trades": 1, "taker_buy_volume": 324.4, "taker_buy_quote": 77.27208}, {"ts": 1769947440000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947500000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 65.8, "quote_volume": 15.68672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947560000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 243.4, "quote_volume": 58.00222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947620000, "open": 0.2382, "high": 0.2382, "low": 0.2381, "close": 0.2381, "volume": 807.9, "quote_volume": 192.4105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947680000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947740000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947800000, "open": 0.238, "high": 0.238, "low": 0.2379, "close": 0.2379, "volume": 7154.8, "quote_volume": 1702.77943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947860000, "open": 0.2379, "high": 0.2379, "low": 0.2368, "close": 0.2369, "volume": 63392.3, "quote_volume": 15049.67715, "trades": 89, "taker_buy_volume": 20412.1, "taker_buy_quote": 4841.28436}, {"ts": 1769947920000, "open": 0.2368, "high": 0.2372, "low": 0.2366, "close": 0.2369, "volume": 6854.1, "quote_volume": 1623.40016, "trades": 20, "taker_buy_volume": 5966.2, "taker_buy_quote": 1413.06366}, {"ts": 1769947980000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 423.2, "quote_volume": 100.21376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948040000, "open": 0.2363, "high": 0.2366, "low": 0.2363, "close": 0.2366, "volume": 1457.0, "quote_volume": 344.30179, "trades": 3, "taker_buy_volume": 1029.5, "taker_buy_quote": 243.28354}, {"ts": 1769948100000, "open": 0.2364, "high": 0.2364, "low": 0.236, "close": 0.2363, "volume": 12890.3, "quote_volume": 3044.60756, "trades": 17, "taker_buy_volume": 3223.3, "taker_buy_quote": 761.43885}, {"ts": 1769948160000, "open": 0.2364, "high": 0.2364, "low": 0.2356, "close": 0.2361, "volume": 12665.9, "quote_volume": 2990.44036, "trades": 36, "taker_buy_volume": 10093.0, "taker_buy_quote": 2383.79762}, {"ts": 1769948220000, "open": 0.2359, "high": 0.236, "low": 0.2358, "close": 0.236, "volume": 3183.2, "quote_volume": 750.9279, "trades": 7, "taker_buy_volume": 1949.1, "taker_buy_quote": 459.74994}, {"ts": 1769948280000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948340000, "open": 0.2362, "high": 0.2365, "low": 0.2362, "close": 0.2365, "volume": 11035.8, "quote_volume": 2608.57874, "trades": 10, "taker_buy_volume": 11035.8, "taker_buy_quote": 2608.57874}, {"ts": 1769948400000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 304.1, "quote_volume": 71.95006, "trades": 1, "taker_buy_volume": 304.1, "taker_buy_quote": 71.95006}, {"ts": 1769948460000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 427.5, "quote_volume": 101.18925, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 101.18925}, {"ts": 1769948520000, "open": 0.2362, "high": 0.2362, "low": 0.2358, "close": 0.2358, "volume": 3234.7, "quote_volume": 763.05353, "trades": 7, "taker_buy_volume": 1935.9, "taker_buy_quote": 456.5462}, {"ts": 1769948580000, "open": 0.2356, "high": 0.236, "low": 0.2348, "close": 0.2353, "volume": 54174.5, "quote_volume": 12749.3954, "trades": 125, "taker_buy_volume": 19794.1, "taker_buy_quote": 4661.67445}, {"ts": 1769948640000, "open": 0.235, "high": 0.2351, "low": 0.2348, "close": 0.2351, "volume": 11458.4, "quote_volume": 2692.28542, "trades": 15, "taker_buy_volume": 6287.9, "taker_buy_quote": 1477.94397}, {"ts": 1769948700000, "open": 0.2352, "high": 0.2352, "low": 0.2347, "close": 0.2351, "volume": 6894.9, "quote_volume": 1619.63429, "trades": 16, "taker_buy_volume": 284.8, "taker_buy_quote": 66.95648}, {"ts": 1769948760000, "open": 0.2351, "high": 0.2352, "low": 0.2351, "close": 0.2352, "volume": 653.6, "quote_volume": 153.70363, "trades": 3, "taker_buy_volume": 653.6, "taker_buy_quote": 153.70363}, {"ts": 1769948820000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948880000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 910.2, "quote_volume": 213.98802, "trades": 2, "taker_buy_volume": 482.7, "taker_buy_quote": 113.48277}, {"ts": 1769948940000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949000000, "open": 0.2355, "high": 0.2357, "low": 0.2354, "close": 0.2354, "volume": 15825.0, "quote_volume": 3728.28491, "trades": 15, "taker_buy_volume": 15401.2, "taker_buy_quote": 3628.52239}, {"ts": 1769949060000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949120000, "open": 0.2357, "high": 0.2358, "low": 0.2357, "close": 0.2358, "volume": 1907.0, "quote_volume": 449.56683, "trades": 7, "taker_buy_volume": 1907.0, "taker_buy_quote": 449.56683}, {"ts": 1769949180000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949240000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949300000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 255.0, "quote_volume": 60.333, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 60.333}, {"ts": 1769949360000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949420000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949480000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949540000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 42.9, "quote_volume": 10.14585, "trades": 1, "taker_buy_volume": 42.9, "taker_buy_quote": 10.14585}, {"ts": 1769949600000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949660000, "open": 0.2365, "high": 0.2365, "low": 0.2365, "close": 0.2365, "volume": 427.5, "quote_volume": 101.10375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949720000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 400.0, "quote_volume": 94.64, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 94.64}, {"ts": 1769949780000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949840000, "open": 0.2368, "high": 0.2368, "low": 0.236, "close": 0.236, "volume": 8802.8, "quote_volume": 2078.59205, "trades": 13, "taker_buy_volume": 779.1, "taker_buy_quote": 183.8676}, {"ts": 1769949900000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949960000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950020000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950080000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950140000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950200000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950260000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950320000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950380000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950440000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 26.4, "quote_volume": 6.24096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950500000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 57.7, "quote_volume": 13.64028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950560000, "open": 0.2359, "high": 0.2359, "low": 0.2357, "close": 0.2358, "volume": 2142.1, "quote_volume": 505.09541, "trades": 8, "taker_buy_volume": 741.9, "taker_buy_quote": 174.94002}, {"ts": 1769950620000, "open": 0.2358, "high": 0.2358, "low": 0.2358, "close": 0.2358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950680000, "open": 0.2358, "high": 0.2361, "low": 0.2358, "close": 0.2361, "volume": 148.7, "quote_volume": 35.08866, "trades": 2, "taker_buy_volume": 148.7, "taker_buy_quote": 35.08866}, {"ts": 1769950740000, "open": 0.2361, "high": 0.2361, "low": 0.2361, "close": 0.2361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950800000, "open": 0.2363, "high": 0.2363, "low": 0.2362, "close": 0.2362, "volume": 504.4, "quote_volume": 119.18203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950860000, "open": 0.2362, "high": 0.2363, "low": 0.2359, "close": 0.2363, "volume": 5784.6, "quote_volume": 1365.40713, "trades": 18, "taker_buy_volume": 716.6, "taker_buy_quote": 169.24483}, {"ts": 1769950920000, "open": 0.2365, "high": 0.237, "low": 0.2363, "close": 0.2368, "volume": 3749.0, "quote_volume": 886.74239, "trades": 19, "taker_buy_volume": 1610.7, "taker_buy_quote": 381.18485}, {"ts": 1769950980000, "open": 0.2367, "high": 0.2367, "low": 0.2364, "close": 0.2364, "volume": 4848.3, "quote_volume": 1146.97119, "trades": 13, "taker_buy_volume": 510.5, "taker_buy_quote": 120.7926}, {"ts": 1769951040000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 1447.0, "quote_volume": 342.0708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951100000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 1448.2, "quote_volume": 342.06484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951160000, "open": 0.2359, "high": 0.2361, "low": 0.2359, "close": 0.236, "volume": 4166.7, "quote_volume": 983.13335, "trades": 10, "taker_buy_volume": 2289.2, "taker_buy_quote": 540.2311}, {"ts": 1769951220000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 148.0, "quote_volume": 34.9132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951280000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951340000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951400000, "open": 0.2369, "high": 0.237, "low": 0.2367, "close": 0.2367, "volume": 1222.7, "quote_volume": 289.61148, "trades": 4, "taker_buy_volume": 661.3, "taker_buy_quote": 156.68535}, {"ts": 1769951460000, "open": 0.2371, "high": 0.2375, "low": 0.2371, "close": 0.2375, "volume": 1710.5, "quote_volume": 405.75848, "trades": 6, "taker_buy_volume": 1710.5, "taker_buy_quote": 405.75848}, {"ts": 1769951520000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 207.3, "quote_volume": 49.17156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951580000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 95.7, "quote_volume": 22.70004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951640000, "open": 0.2375, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 557.9, "quote_volume": 132.46579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951700000, "open": 0.2374, "high": 0.2374, "low": 0.2374, "close": 0.2374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951760000, "open": 0.2371, "high": 0.2371, "low": 0.2367, "close": 0.2367, "volume": 3448.5, "quote_volume": 817.22901, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951820000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 1202.8, "quote_volume": 284.94332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951880000, "open": 0.2367, "high": 0.2367, "low": 0.2359, "close": 0.2359, "volume": 3675.4, "quote_volume": 868.63435, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951940000, "open": 0.2358, "high": 0.2361, "low": 0.2358, "close": 0.2361, "volume": 2175.4, "quote_volume": 513.19216, "trades": 7, "taker_buy_volume": 1308.7, "taker_buy_quote": 308.8243}, {"ts": 1769952000000, "open": 0.2359, "high": 0.2362, "low": 0.2357, "close": 0.2361, "volume": 15051.5, "quote_volume": 3549.90859, "trades": 34, "taker_buy_volume": 6228.4, "taker_buy_quote": 1469.62595}, {"ts": 1769952060000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 689.6, "quote_volume": 162.85731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952120000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1449.4, "quote_volume": 342.0584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952180000, "open": 0.2359, "high": 0.2359, "low": 0.2357, "close": 0.2359, "volume": 807.6, "quote_volume": 190.45084, "trades": 3, "taker_buy_volume": 327.6, "taker_buy_quote": 77.28084}, {"ts": 1769952240000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 250.6, "quote_volume": 59.06642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952300000, "open": 0.2355, "high": 0.2356, "low": 0.2354, "close": 0.2356, "volume": 1888.6, "quote_volume": 444.77808, "trades": 7, "taker_buy_volume": 1867.3, "taker_buy_quote": 439.76193}, {"ts": 1769952360000, "open": 0.2355, "high": 0.2355, "low": 0.2354, "close": 0.2354, "volume": 634.3, "quote_volume": 149.34665, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 72.974}, {"ts": 1769952420000, "open": 0.2351, "high": 0.2355, "low": 0.2351, "close": 0.2354, "volume": 2264.5, "quote_volume": 532.98718, "trades": 9, "taker_buy_volume": 1992.0, "taker_buy_quote": 468.86765}, {"ts": 1769952480000, "open": 0.2354, "high": 0.2355, "low": 0.2353, "close": 0.2355, "volume": 2951.3, "quote_volume": 694.64221, "trades": 10, "taker_buy_volume": 1412.3, "taker_buy_quote": 332.44865}, {"ts": 1769952540000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952600000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952660000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952720000, "open": 0.2358, "high": 0.2358, "low": 0.2356, "close": 0.2356, "volume": 1596.9, "quote_volume": 376.30684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952780000, "open": 0.2355, "high": 0.2355, "low": 0.2355, "close": 0.2355, "volume": 38.2, "quote_volume": 8.9961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952840000, "open": 0.2355, "high": 0.2356, "low": 0.2355, "close": 0.2356, "volume": 1705.5, "quote_volume": 401.67544, "trades": 7, "taker_buy_volume": 301.9, "taker_buy_quote": 71.12764}, {"ts": 1769952900000, "open": 0.2354, "high": 0.2354, "low": 0.235, "close": 0.2351, "volume": 2240.5, "quote_volume": 526.93578, "trades": 7, "taker_buy_volume": 1728.1, "taker_buy_quote": 406.31682}, {"ts": 1769952960000, "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 427.5, "quote_volume": 100.548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953020000, "open": 0.2349, "high": 0.2351, "low": 0.2349, "close": 0.2351, "volume": 1026.5, "quote_volume": 241.23646, "trades": 7, "taker_buy_volume": 984.0, "taker_buy_quote": 231.25321}, {"ts": 1769953080000, "open": 0.2351, "high": 0.2351, "low": 0.2348, "close": 0.2348, "volume": 531.7, "quote_volume": 124.88625, "trades": 4, "taker_buy_volume": 362.3, "taker_buy_quote": 85.11113}, {"ts": 1769953140000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 101.2, "quote_volume": 23.782, "trades": 1, "taker_buy_volume": 101.2, "taker_buy_quote": 23.782}, {"ts": 1769953200000, "open": 0.2347, "high": 0.2347, "low": 0.2347, "close": 0.2347, "volume": 328.1, "quote_volume": 77.00507, "trades": 1, "taker_buy_volume": 328.1, "taker_buy_quote": 77.00507}, {"ts": 1769953260000, "open": 0.2345, "high": 0.2347, "low": 0.2345, "close": 0.2347, "volume": 1472.5, "quote_volume": 345.4001, "trades": 7, "taker_buy_volume": 808.3, "taker_buy_quote": 189.6452}, {"ts": 1769953320000, "open": 0.2347, "high": 0.2348, "low": 0.2347, "close": 0.2348, "volume": 1472.5, "quote_volume": 345.69417, "trades": 6, "taker_buy_volume": 1411.7, "taker_buy_quote": 331.42441}, {"ts": 1769953380000, "open": 0.2346, "high": 0.2349, "low": 0.2346, "close": 0.2348, "volume": 1657.7, "quote_volume": 389.10987, "trades": 7, "taker_buy_volume": 636.8, "taker_buy_quote": 149.48805}, {"ts": 1769953440000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953500000, "open": 0.2348, "high": 0.2349, "low": 0.2348, "close": 0.2349, "volume": 451.0, "quote_volume": 105.89909, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 105.89909}, {"ts": 1769953560000, "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 177.9, "quote_volume": 41.78871, "trades": 1, "taker_buy_volume": 177.9, "taker_buy_quote": 41.78871}, {"ts": 1769953620000, "open": 0.2349, "high": 0.2353, "low": 0.2349, "close": 0.2353, "volume": 2501.1, "quote_volume": 588.04571, "trades": 11, "taker_buy_volume": 2501.1, "taker_buy_quote": 588.04571}, {"ts": 1769953680000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953740000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 427.5, "quote_volume": 100.59075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953800000, "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953860000, "open": 0.2346, "high": 0.2347, "low": 0.2346, "close": 0.2347, "volume": 855.0, "quote_volume": 200.61977, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 200.61977}, {"ts": 1769953920000, "open": 0.2344, "high": 0.2345, "low": 0.2342, "close": 0.2342, "volume": 2361.3, "quote_volume": 553.41738, "trades": 7, "taker_buy_volume": 1506.3, "taker_buy_quote": 353.09088}, {"ts": 1769953980000, "open": 0.2341, "high": 0.2342, "low": 0.2338, "close": 0.2341, "volume": 10737.4, "quote_volume": 2511.71204, "trades": 17, "taker_buy_volume": 1153.3, "taker_buy_quote": 269.82372}, {"ts": 1769954040000, "open": 0.2341, "high": 0.2342, "low": 0.2341, "close": 0.2342, "volume": 1284.9, "quote_volume": 300.89663, "trades": 4, "taker_buy_volume": 857.4, "taker_buy_quote": 200.77613}, {"ts": 1769954100000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5150.4, "quote_volume": 1205.1936, "trades": 4, "taker_buy_volume": 4844.2, "taker_buy_quote": 1133.5428}, {"ts": 1769954160000, "open": 0.234, "high": 0.2343, "low": 0.234, "close": 0.2343, "volume": 2165.1, "quote_volume": 506.69379, "trades": 5, "taker_buy_volume": 89.9, "taker_buy_quote": 21.0366}, {"ts": 1769954220000, "open": 0.2345, "high": 0.2345, "low": 0.2345, "close": 0.2345, "volume": 276.2, "quote_volume": 64.7689, "trades": 1, "taker_buy_volume": 276.2, "taker_buy_quote": 64.7689}, {"ts": 1769954280000, "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 251.7, "quote_volume": 58.97331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954340000, "open": 0.2347, "high": 0.2347, "low": 0.2344, "close": 0.2344, "volume": 764.5, "quote_volume": 179.32705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954400000, "open": 0.2344, "high": 0.2344, "low": 0.2344, "close": 0.2344, "volume": 12796.7, "quote_volume": 2999.54648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954460000, "open": 0.2341, "high": 0.2343, "low": 0.2337, "close": 0.2341, "volume": 12687.0, "quote_volume": 2969.1532, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954520000, "open": 0.2342, "high": 0.2342, "low": 0.2342, "close": 0.2342, "volume": 841.5, "quote_volume": 197.0793, "trades": 1, "taker_buy_volume": 841.5, "taker_buy_quote": 197.0793}, {"ts": 1769954580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 350.0, "quote_volume": 81.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954640000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 99.9, "quote_volume": 23.3766, "trades": 2, "taker_buy_volume": 99.9, "taker_buy_quote": 23.3766}, {"ts": 1769954700000, "open": 0.2339, "high": 0.2339, "low": 0.2337, "close": 0.2337, "volume": 1882.4, "quote_volume": 440.08114, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954760000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954820000, "open": 0.2341, "high": 0.2343, "low": 0.2341, "close": 0.2343, "volume": 804.4, "quote_volume": 188.38542, "trades": 2, "taker_buy_volume": 376.9, "taker_buy_quote": 88.30767}, {"ts": 1769954880000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 56.8, "quote_volume": 13.29688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954940000, "open": 0.2341, "high": 0.2341, "low": 0.2341, "close": 0.2341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955000000, "open": 0.2337, "high": 0.2337, "low": 0.2331, "close": 0.2332, "volume": 3129.1, "quote_volume": 730.10109, "trades": 13, "taker_buy_volume": 2293.5, "taker_buy_quote": 535.05311}, {"ts": 1769955060000, "open": 0.2335, "high": 0.2335, "low": 0.2334, "close": 0.2334, "volume": 1380.6, "quote_volume": 322.33285, "trades": 3, "taker_buy_volume": 580.6, "taker_buy_quote": 135.5701}, {"ts": 1769955120000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955180000, "open": 0.2332, "high": 0.2335, "low": 0.2332, "close": 0.2335, "volume": 744.3, "quote_volume": 173.63094, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 99.73575}, {"ts": 1769955240000, "open": 0.2334, "high": 0.2334, "low": 0.2328, "close": 0.2328, "volume": 6126.6, "quote_volume": 1428.14393, "trades": 17, "taker_buy_volume": 2230.2, "taker_buy_quote": 519.67535}, {"ts": 1769955300000, "open": 0.2327, "high": 0.2329, "low": 0.2327, "close": 0.2328, "volume": 1125.6, "quote_volume": 262.07537, "trades": 5, "taker_buy_volume": 887.4, "taker_buy_quote": 206.63271}, {"ts": 1769955360000, "open": 0.2328, "high": 0.2328, "low": 0.2322, "close": 0.2322, "volume": 2444.2, "quote_volume": 568.51866, "trades": 9, "taker_buy_volume": 1852.9, "taker_buy_quote": 431.08023}, {"ts": 1769955420000, "open": 0.2324, "high": 0.2324, "low": 0.2322, "close": 0.2322, "volume": 210.7, "quote_volume": 48.94618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955480000, "open": 0.2321, "high": 0.2321, "low": 0.2318, "close": 0.2318, "volume": 6049.8, "quote_volume": 1404.08542, "trades": 15, "taker_buy_volume": 5422.1, "taker_buy_quote": 1258.43882}, {"ts": 1769955540000, "open": 0.2318, "high": 0.232, "low": 0.2316, "close": 0.2318, "volume": 1930.0, "quote_volume": 447.45732, "trades": 10, "taker_buy_volume": 1569.8, "taker_buy_quote": 364.00058}, {"ts": 1769955600000, "open": 0.2317, "high": 0.2319, "low": 0.2317, "close": 0.2317, "volume": 830.8, "quote_volume": 192.59471, "trades": 4, "taker_buy_volume": 655.1, "taker_buy_quote": 151.88502}, {"ts": 1769955660000, "open": 0.2318, "high": 0.2321, "low": 0.2316, "close": 0.2319, "volume": 9519.9, "quote_volume": 2208.08046, "trades": 27, "taker_buy_volume": 7396.2, "taker_buy_quote": 1715.81805}, {"ts": 1769955720000, "open": 0.2319, "high": 0.2319, "low": 0.2316, "close": 0.2316, "volume": 1455.5, "quote_volume": 337.28138, "trades": 9, "taker_buy_volume": 593.3, "taker_buy_quote": 137.46761}, {"ts": 1769955780000, "open": 0.2316, "high": 0.2316, "low": 0.2313, "close": 0.2314, "volume": 5358.5, "quote_volume": 1240.34702, "trades": 18, "taker_buy_volume": 2084.9, "taker_buy_quote": 482.62149}, {"ts": 1769955840000, "open": 0.2313, "high": 0.2315, "low": 0.2313, "close": 0.2314, "volume": 794.2, "quote_volume": 183.7792, "trades": 4, "taker_buy_volume": 457.7, "taker_buy_quote": 105.94675}, {"ts": 1769955900000, "open": 0.2312, "high": 0.2312, "low": 0.2296, "close": 0.2299, "volume": 143595.8, "quote_volume": 33068.80408, "trades": 209, "taker_buy_volume": 89976.0, "taker_buy_quote": 20712.06036}, {"ts": 1769955960000, "open": 0.23, "high": 0.2304, "low": 0.23, "close": 0.2301, "volume": 1850.7, "quote_volume": 425.99626, "trades": 9, "taker_buy_volume": 661.7, "taker_buy_quote": 152.36461}, {"ts": 1769956020000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956080000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 427.5, "quote_volume": 98.2395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956140000, "open": 0.2296, "high": 0.2296, "low": 0.2295, "close": 0.2295, "volume": 555.9, "quote_volume": 127.59076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956200000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 1039.9, "quote_volume": 239.13588, "trades": 5, "taker_buy_volume": 925.9, "taker_buy_quote": 212.93868}, {"ts": 1769956260000, "open": 0.2294, "high": 0.2294, "low": 0.2278, "close": 0.2286, "volume": 21377.3, "quote_volume": 4882.69092, "trades": 60, "taker_buy_volume": 7392.0, "taker_buy_quote": 1690.88514}, {"ts": 1769956320000, "open": 0.2289, "high": 0.229, "low": 0.2289, "close": 0.229, "volume": 836.4, "quote_volume": 191.47638, "trades": 2, "taker_buy_volume": 836.4, "taker_buy_quote": 191.47638}, {"ts": 1769956380000, "open": 0.2286, "high": 0.2286, "low": 0.2286, "close": 0.2286, "volume": 380.4, "quote_volume": 86.95944, "trades": 1, "taker_buy_volume": 380.4, "taker_buy_quote": 86.95944}, {"ts": 1769956440000, "open": 0.2284, "high": 0.2285, "low": 0.228, "close": 0.2284, "volume": 5668.2, "quote_volume": 1293.80047, "trades": 20, "taker_buy_volume": 4178.3, "taker_buy_quote": 953.72422}, {"ts": 1769956500000, "open": 0.2283, "high": 0.2283, "low": 0.2279, "close": 0.2279, "volume": 1128.9, "quote_volume": 257.62481, "trades": 4, "taker_buy_volume": 241.4, "taker_buy_quote": 55.01506}, {"ts": 1769956560000, "open": 0.2278, "high": 0.2281, "low": 0.2277, "close": 0.2281, "volume": 3809.6, "quote_volume": 868.50332, "trades": 9, "taker_buy_volume": 3678.0, "taker_buy_quote": 838.538}, {"ts": 1769956620000, "open": 0.2281, "high": 0.2281, "low": 0.2273, "close": 0.2274, "volume": 5835.0, "quote_volume": 1328.68424, "trades": 21, "taker_buy_volume": 1697.5, "taker_buy_quote": 386.31135}, {"ts": 1769956680000, "open": 0.2277, "high": 0.2277, "low": 0.2268, "close": 0.2271, "volume": 6016.2, "quote_volume": 1367.55806, "trades": 19, "taker_buy_volume": 2217.6, "taker_buy_quote": 503.722}, {"ts": 1769956740000, "open": 0.2273, "high": 0.2275, "low": 0.2272, "close": 0.2274, "volume": 1168.8, "quote_volume": 265.73456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956800000, "open": 0.2278, "high": 0.2284, "low": 0.2278, "close": 0.2282, "volume": 1033.9, "quote_volume": 235.89028, "trades": 6, "taker_buy_volume": 375.1, "taker_buy_quote": 85.44778}, {"ts": 1769956860000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2275, "volume": 2294.3, "quote_volume": 522.29253, "trades": 7, "taker_buy_volume": 1194.5, "taker_buy_quote": 271.96833}, {"ts": 1769956920000, "open": 0.2277, "high": 0.2283, "low": 0.2274, "close": 0.2283, "volume": 2628.4, "quote_volume": 598.6986, "trades": 9, "taker_buy_volume": 1779.4, "taker_buy_quote": 405.50955}, {"ts": 1769956980000, "open": 0.2287, "high": 0.2291, "low": 0.2287, "close": 0.229, "volume": 7521.1, "quote_volume": 1721.70277, "trades": 16, "taker_buy_volume": 5665.8, "taker_buy_quote": 1297.03511}, {"ts": 1769957040000, "open": 0.2292, "high": 0.2301, "low": 0.2289, "close": 0.2289, "volume": 15905.5, "quote_volume": 3651.5117, "trades": 14, "taker_buy_volume": 11184.3, "taker_buy_quote": 2567.89768}, {"ts": 1769957100000, "open": 0.2295, "high": 0.2299, "low": 0.2295, "close": 0.2299, "volume": 2223.6, "quote_volume": 511.12004, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 49.113}, {"ts": 1769957160000, "open": 0.2292, "high": 0.2292, "low": 0.2287, "close": 0.2287, "volume": 383.8, "quote_volume": 87.78611, "trades": 2, "taker_buy_volume": 22.1, "taker_buy_quote": 5.06532}, {"ts": 1769957220000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 43.7, "quote_volume": 9.98108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957280000, "open": 0.2281, "high": 0.2287, "low": 0.2281, "close": 0.2287, "volume": 739.4, "quote_volume": 168.74456, "trades": 2, "taker_buy_volume": 145.7, "taker_buy_quote": 33.32159}, {"ts": 1769957340000, "open": 0.2298, "high": 0.2298, "low": 0.2297, "close": 0.2297, "volume": 2405.2, "quote_volume": 552.53337, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957400000, "open": 0.2302, "high": 0.2318, "low": 0.2302, "close": 0.2316, "volume": 17304.7, "quote_volume": 3993.41409, "trades": 23, "taker_buy_volume": 12024.2, "taker_buy_quote": 2770.59234}, {"ts": 1769957460000, "open": 0.2316, "high": 0.2323, "low": 0.2309, "close": 0.2309, "volume": 11288.6, "quote_volume": 2613.69443, "trades": 24, "taker_buy_volume": 2103.2, "taker_buy_quote": 486.17896}, {"ts": 1769957520000, "open": 0.231, "high": 0.2315, "low": 0.231, "close": 0.2312, "volume": 4672.0, "quote_volume": 1080.43184, "trades": 8, "taker_buy_volume": 4300.0, "taker_buy_quote": 994.42544}, {"ts": 1769957580000, "open": 0.2315, "high": 0.2315, "low": 0.2313, "close": 0.2313, "volume": 2000.0, "quote_volume": 462.8262, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957640000, "open": 0.2312, "high": 0.2312, "low": 0.2306, "close": 0.2309, "volume": 5457.7, "quote_volume": 1260.54612, "trades": 12, "taker_buy_volume": 2620.1, "taker_buy_quote": 604.53871}, {"ts": 1769957700000, "open": 0.2308, "high": 0.2308, "low": 0.2295, "close": 0.2303, "volume": 119343.9, "quote_volume": 27454.42217, "trades": 142, "taker_buy_volume": 84170.9, "taker_buy_quote": 19360.6787}, {"ts": 1769957760000, "open": 0.2305, "high": 0.2305, "low": 0.2302, "close": 0.2302, "volume": 914.3, "quote_volume": 210.6341, "trades": 4, "taker_buy_volume": 486.8, "taker_buy_quote": 112.18085}, {"ts": 1769957820000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 653.6, "quote_volume": 150.45872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957880000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957940000, "open": 0.2303, "high": 0.2305, "low": 0.2297, "close": 0.2297, "volume": 7157.4, "quote_volume": 1646.94358, "trades": 11, "taker_buy_volume": 21.6, "taker_buy_quote": 4.9788}, {"ts": 1769958000000, "open": 0.2299, "high": 0.23, "low": 0.2294, "close": 0.2297, "volume": 17195.7, "quote_volume": 3952.32088, "trades": 24, "taker_buy_volume": 13903.1, "taker_buy_quote": 3195.93612}, {"ts": 1769958060000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 26.0, "quote_volume": 5.98, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 5.98}, {"ts": 1769958180000, "open": 0.2299, "high": 0.2301, "low": 0.2297, "close": 0.2297, "volume": 2446.1, "quote_volume": 562.49744, "trades": 7, "taker_buy_volume": 1984.8, "taker_buy_quote": 456.53683}, {"ts": 1769958240000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958300000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 376.2, "quote_volume": 85.9617, "trades": 1, "taker_buy_volume": 376.2, "taker_buy_quote": 85.9617}, {"ts": 1769958360000, "open": 0.2285, "high": 0.2285, "low": 0.2285, "close": 0.2285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958420000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 370.2, "quote_volume": 84.48795, "trades": 6, "taker_buy_volume": 342.9, "taker_buy_quote": 78.25809}, {"ts": 1769958480000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 533.7, "quote_volume": 121.79034, "trades": 4, "taker_buy_volume": 533.7, "taker_buy_quote": 121.79034}, {"ts": 1769958540000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958600000, "open": 0.2283, "high": 0.2286, "low": 0.2281, "close": 0.2284, "volume": 6182.6, "quote_volume": 1412.34118, "trades": 13, "taker_buy_volume": 5188.4, "taker_buy_quote": 1185.39415}, {"ts": 1769958660000, "open": 0.2277, "high": 0.2277, "low": 0.2269, "close": 0.2273, "volume": 7224.2, "quote_volume": 1642.08755, "trades": 15, "taker_buy_volume": 3640.3, "taker_buy_quote": 826.97402}, {"ts": 1769958720000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 144.1, "quote_volume": 32.76834, "trades": 1, "taker_buy_volume": 144.1, "taker_buy_quote": 32.76834}, {"ts": 1769958780000, "open": 0.2269, "high": 0.2275, "low": 0.2269, "close": 0.2272, "volume": 1039.2, "quote_volume": 235.98823, "trades": 5, "taker_buy_volume": 665.6, "taker_buy_quote": 151.10631}, {"ts": 1769958840000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 131.9, "quote_volume": 29.98087, "trades": 1, "taker_buy_volume": 131.9, "taker_buy_quote": 29.98087}, {"ts": 1769958900000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 52.6, "quote_volume": 11.95072, "trades": 1, "taker_buy_volume": 52.6, "taker_buy_quote": 11.95072}, {"ts": 1769958960000, "open": 0.227, "high": 0.227, "low": 0.2265, "close": 0.2265, "volume": 2263.0, "quote_volume": 513.6258, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959020000, "open": 0.2262, "high": 0.2277, "low": 0.2262, "close": 0.2277, "volume": 2751.3, "quote_volume": 624.2622, "trades": 17, "taker_buy_volume": 2108.4, "taker_buy_quote": 478.19697}, {"ts": 1769959080000, "open": 0.2262, "high": 0.2265, "low": 0.226, "close": 0.2265, "volume": 3171.1, "quote_volume": 717.95439, "trades": 7, "taker_buy_volume": 3078.8, "taker_buy_quote": 697.09459}, {"ts": 1769959140000, "open": 0.2263, "high": 0.2273, "low": 0.2262, "close": 0.2273, "volume": 1111.2, "quote_volume": 251.7512, "trades": 5, "taker_buy_volume": 37.9, "taker_buy_quote": 8.60709}, {"ts": 1769959200000, "open": 0.2273, "high": 0.2273, "low": 0.2265, "close": 0.2265, "volume": 1308.6, "quote_volume": 296.80153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959260000, "open": 0.2263, "high": 0.2266, "low": 0.2263, "close": 0.2263, "volume": 5314.2, "quote_volume": 1203.59941, "trades": 13, "taker_buy_volume": 3908.7, "taker_buy_quote": 885.32974}, {"ts": 1769959320000, "open": 0.2262, "high": 0.2262, "low": 0.2256, "close": 0.2259, "volume": 17271.2, "quote_volume": 3901.22192, "trades": 29, "taker_buy_volume": 1836.2, "taker_buy_quote": 415.14913}, {"ts": 1769959380000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959440000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959500000, "open": 0.226, "high": 0.226, "low": 0.2247, "close": 0.2252, "volume": 34677.6, "quote_volume": 7812.12463, "trades": 108, "taker_buy_volume": 21486.2, "taker_buy_quote": 4841.69979}, {"ts": 1769959560000, "open": 0.2256, "high": 0.2256, "low": 0.2252, "close": 0.2252, "volume": 879.1, "quote_volume": 198.01068, "trades": 3, "taker_buy_volume": 93.4, "taker_buy_quote": 21.07104}, {"ts": 1769959620000, "open": 0.225, "high": 0.2253, "low": 0.2249, "close": 0.2253, "volume": 1451.0, "quote_volume": 326.43478, "trades": 5, "taker_buy_volume": 450.9, "taker_buy_quote": 101.46954}, {"ts": 1769959680000, "open": 0.2249, "high": 0.2249, "low": 0.2244, "close": 0.2244, "volume": 698.9, "quote_volume": 157.09331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959740000, "open": 0.2244, "high": 0.2248, "low": 0.2244, "close": 0.2248, "volume": 6916.9, "quote_volume": 1553.63282, "trades": 10, "taker_buy_volume": 6916.9, "taker_buy_quote": 1553.63282}, {"ts": 1769959800000, "open": 0.2246, "high": 0.2246, "low": 0.2238, "close": 0.2238, "volume": 1793.8, "quote_volume": 402.20259, "trades": 6, "taker_buy_volume": 372.4, "taker_buy_quote": 83.64104}, {"ts": 1769959860000, "open": 0.2241, "high": 0.2247, "low": 0.2236, "close": 0.2242, "volume": 12087.8, "quote_volume": 2706.56717, "trades": 47, "taker_buy_volume": 6679.5, "taker_buy_quote": 1495.59761}, {"ts": 1769959920000, "open": 0.2242, "high": 0.2245, "low": 0.2232, "close": 0.2232, "volume": 11886.5, "quote_volume": 2660.86431, "trades": 31, "taker_buy_volume": 7923.8, "taker_buy_quote": 1773.88563}, {"ts": 1769959980000, "open": 0.2238, "high": 0.2243, "low": 0.2238, "close": 0.2243, "volume": 1590.3, "quote_volume": 356.12143, "trades": 5, "taker_buy_volume": 1590.3, "taker_buy_quote": 356.12143}, {"ts": 1769960040000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 3958.9, "quote_volume": 886.40396, "trades": 5, "taker_buy_volume": 3958.9, "taker_buy_quote": 886.40396}, {"ts": 1769960100000, "open": 0.2245, "high": 0.2245, "low": 0.2227, "close": 0.2228, "volume": 94869.8, "quote_volume": 21183.41984, "trades": 104, "taker_buy_volume": 61605.5, "taker_buy_quote": 13742.93465}, {"ts": 1769960160000, "open": 0.2227, "high": 0.2229, "low": 0.2223, "close": 0.2226, "volume": 6141.6, "quote_volume": 1366.8758, "trades": 17, "taker_buy_volume": 1518.2, "taker_buy_quote": 338.07177}, {"ts": 1769960220000, "open": 0.2228, "high": 0.2228, "low": 0.2219, "close": 0.2224, "volume": 81609.6, "quote_volume": 18128.12789, "trades": 80, "taker_buy_volume": 58813.3, "taker_buy_quote": 13061.69728}, {"ts": 1769960280000, "open": 0.2225, "high": 0.2225, "low": 0.2211, "close": 0.2222, "volume": 45379.0, "quote_volume": 10052.36954, "trades": 76, "taker_buy_volume": 25596.8, "taker_buy_quote": 5670.76897}, {"ts": 1769960340000, "open": 0.2222, "high": 0.2232, "low": 0.2219, "close": 0.2232, "volume": 3333.8, "quote_volume": 741.51563, "trades": 15, "taker_buy_volume": 1330.9, "taker_buy_quote": 295.87721}, {"ts": 1769960400000, "open": 0.2228, "high": 0.2231, "low": 0.222, "close": 0.2224, "volume": 28592.4, "quote_volume": 6359.21088, "trades": 142, "taker_buy_volume": 5587.3, "taker_buy_quote": 1244.36744}, {"ts": 1769960460000, "open": 0.2225, "high": 0.2225, "low": 0.2209, "close": 0.2218, "volume": 22130.7, "quote_volume": 4901.7144, "trades": 86, "taker_buy_volume": 12974.8, "taker_buy_quote": 2873.97775}, {"ts": 1769960520000, "open": 0.2218, "high": 0.2226, "low": 0.2218, "close": 0.2223, "volume": 3282.1, "quote_volume": 729.37301, "trades": 9, "taker_buy_volume": 739.2, "taker_buy_quote": 164.01131}, {"ts": 1769960580000, "open": 0.2221, "high": 0.2227, "low": 0.2221, "close": 0.2222, "volume": 2137.2, "quote_volume": 475.49766, "trades": 10, "taker_buy_volume": 1173.0, "taker_buy_quote": 261.11405}, {"ts": 1769960640000, "open": 0.2222, "high": 0.2225, "low": 0.2218, "close": 0.2218, "volume": 542.2, "quote_volume": 120.4483, "trades": 4, "taker_buy_volume": 323.2, "taker_buy_quote": 71.8303}, {"ts": 1769960700000, "open": 0.2224, "high": 0.2225, "low": 0.2215, "close": 0.2215, "volume": 2930.3, "quote_volume": 650.33922, "trades": 7, "taker_buy_volume": 565.4, "taker_buy_quote": 125.786}, {"ts": 1769960760000, "open": 0.2217, "high": 0.2217, "low": 0.2208, "close": 0.2215, "volume": 17377.7, "quote_volume": 3846.49312, "trades": 32, "taker_buy_volume": 12309.4, "taker_buy_quote": 2725.77163}, {"ts": 1769960820000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 242.0, "quote_volume": 53.63549, "trades": 4, "taker_buy_volume": 133.7, "taker_buy_quote": 29.63621}, {"ts": 1769960880000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 641.2, "quote_volume": 142.47464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960940000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 275.6, "quote_volume": 61.26588, "trades": 1, "taker_buy_volume": 275.6, "taker_buy_quote": 61.26588}, {"ts": 1769961000000, "open": 0.2226, "high": 0.2226, "low": 0.222, "close": 0.2222, "volume": 489.9, "quote_volume": 108.92534, "trades": 5, "taker_buy_volume": 320.5, "taker_buy_quote": 71.26682}, {"ts": 1769961060000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 137.1, "quote_volume": 30.51846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961120000, "open": 0.2228, "high": 0.2228, "low": 0.221, "close": 0.2215, "volume": 44382.6, "quote_volume": 9844.74292, "trades": 111, "taker_buy_volume": 22644.6, "taker_buy_quote": 5020.1454}, {"ts": 1769961180000, "open": 0.2215, "high": 0.2216, "low": 0.2213, "close": 0.2214, "volume": 2968.3, "quote_volume": 657.21403, "trades": 12, "taker_buy_volume": 2317.9, "taker_buy_quote": 513.25822}, {"ts": 1769961240000, "open": 0.2213, "high": 0.2216, "low": 0.2208, "close": 0.2215, "volume": 25061.9, "quote_volume": 5545.78444, "trades": 48, "taker_buy_volume": 10482.5, "taker_buy_quote": 2320.0017}, {"ts": 1769961300000, "open": 0.2214, "high": 0.2214, "low": 0.2212, "close": 0.2212, "volume": 1026.5, "quote_volume": 227.1671, "trades": 4, "taker_buy_volume": 526.5, "taker_buy_quote": 116.5671}, {"ts": 1769961360000, "open": 0.2214, "high": 0.2214, "low": 0.2212, "close": 0.2214, "volume": 286.4, "quote_volume": 63.40296, "trades": 4, "taker_buy_volume": 256.4, "taker_buy_quote": 56.76696}, {"ts": 1769961420000, "open": 0.2214, "high": 0.2229, "low": 0.2214, "close": 0.2227, "volume": 8263.4, "quote_volume": 1836.33118, "trades": 12, "taker_buy_volume": 6379.3, "taker_buy_quote": 1416.65413}, {"ts": 1769961480000, "open": 0.2229, "high": 0.2229, "low": 0.2214, "close": 0.2218, "volume": 14576.7, "quote_volume": 3237.7057, "trades": 36, "taker_buy_volume": 3179.1, "taker_buy_quote": 704.70702}, {"ts": 1769961540000, "open": 0.2216, "high": 0.2217, "low": 0.2213, "close": 0.2214, "volume": 4830.9, "quote_volume": 1069.9649, "trades": 14, "taker_buy_volume": 104.9, "taker_buy_quote": 23.25633}, {"ts": 1769961600000, "open": 0.2211, "high": 0.2211, "low": 0.2205, "close": 0.2206, "volume": 2561.5, "quote_volume": 565.16736, "trades": 12, "taker_buy_volume": 1630.1, "taker_buy_quote": 359.63052}, {"ts": 1769961660000, "open": 0.2206, "high": 0.2207, "low": 0.2196, "close": 0.2199, "volume": 16586.5, "quote_volume": 3652.80986, "trades": 42, "taker_buy_volume": 11680.9, "taker_buy_quote": 2573.6065}, {"ts": 1769961720000, "open": 0.2201, "high": 0.2203, "low": 0.2191, "close": 0.2195, "volume": 14243.8, "quote_volume": 3127.6919, "trades": 35, "taker_buy_volume": 11626.8, "taker_buy_quote": 2553.01507}, {"ts": 1769961780000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961840000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 2362.1, "quote_volume": 517.77232, "trades": 1, "taker_buy_volume": 2362.1, "taker_buy_quote": 517.77232}, {"ts": 1769961900000, "open": 0.2198, "high": 0.2211, "low": 0.2198, "close": 0.2211, "volume": 26503.1, "quote_volume": 5845.61106, "trades": 41, "taker_buy_volume": 10599.1, "taker_buy_quote": 2336.80974}, {"ts": 1769961960000, "open": 0.2216, "high": 0.2232, "low": 0.2216, "close": 0.2222, "volume": 23028.4, "quote_volume": 5128.78915, "trades": 39, "taker_buy_volume": 8152.9, "taker_buy_quote": 1814.87213}, {"ts": 1769962020000, "open": 0.222, "high": 0.222, "low": 0.2217, "close": 0.2217, "volume": 1455.9, "quote_volume": 322.8774, "trades": 7, "taker_buy_volume": 333.3, "taker_buy_quote": 73.95927}, {"ts": 1769962080000, "open": 0.2215, "high": 0.2218, "low": 0.2212, "close": 0.2218, "volume": 30814.8, "quote_volume": 6828.61425, "trades": 12, "taker_buy_volume": 29532.0, "taker_buy_quote": 6544.34994}, {"ts": 1769962140000, "open": 0.2221, "high": 0.2221, "low": 0.2217, "close": 0.2217, "volume": 2130.8, "quote_volume": 472.71316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962200000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962260000, "open": 0.2222, "high": 0.2224, "low": 0.22, "close": 0.2206, "volume": 134151.7, "quote_volume": 29586.24879, "trades": 134, "taker_buy_volume": 70586.2, "taker_buy_quote": 15534.04728}, {"ts": 1769962320000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 68.5, "quote_volume": 15.10425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962380000, "open": 0.2207, "high": 0.2211, "low": 0.2203, "close": 0.2211, "volume": 20113.0, "quote_volume": 4440.29418, "trades": 16, "taker_buy_volume": 18797.5, "taker_buy_quote": 4150.27679}, {"ts": 1769962440000, "open": 0.2208, "high": 0.2213, "low": 0.2208, "close": 0.2212, "volume": 1807.7, "quote_volume": 399.71161, "trades": 9, "taker_buy_volume": 348.3, "taker_buy_quote": 77.06869}, {"ts": 1769962500000, "open": 0.2209, "high": 0.2213, "low": 0.2208, "close": 0.2211, "volume": 4997.2, "quote_volume": 1105.0192, "trades": 13, "taker_buy_volume": 81.2, "taker_buy_quote": 17.96144}, {"ts": 1769962560000, "open": 0.2208, "high": 0.2212, "low": 0.2207, "close": 0.2209, "volume": 1998.9, "quote_volume": 441.41395, "trades": 5, "taker_buy_volume": 29.4, "taker_buy_quote": 6.50328}, {"ts": 1769962620000, "open": 0.2208, "high": 0.2208, "low": 0.2205, "close": 0.2205, "volume": 1495.3, "quote_volume": 329.92989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962680000, "open": 0.2205, "high": 0.2205, "low": 0.2202, "close": 0.2202, "volume": 2376.5, "quote_volume": 523.71441, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962740000, "open": 0.22, "high": 0.22, "low": 0.2196, "close": 0.2196, "volume": 57599.9, "quote_volume": 12663.94155, "trades": 31, "taker_buy_volume": 10131.7, "taker_buy_quote": 2225.93449}, {"ts": 1769962800000, "open": 0.2197, "high": 0.2197, "low": 0.2195, "close": 0.2195, "volume": 1536.2, "quote_volume": 337.27749, "trades": 4, "taker_buy_volume": 106.5, "taker_buy_quote": 23.39805}, {"ts": 1769962860000, "open": 0.2196, "high": 0.2196, "low": 0.2188, "close": 0.2188, "volume": 6197.2, "quote_volume": 1357.63696, "trades": 12, "taker_buy_volume": 1568.1, "taker_buy_quote": 343.10028}, {"ts": 1769962920000, "open": 0.2187, "high": 0.2187, "low": 0.2174, "close": 0.2187, "volume": 57578.8, "quote_volume": 12543.49528, "trades": 143, "taker_buy_volume": 37348.7, "taker_buy_quote": 8138.25698}, {"ts": 1769962980000, "open": 0.2195, "high": 0.2216, "low": 0.2195, "close": 0.2216, "volume": 26834.5, "quote_volume": 5907.67999, "trades": 46, "taker_buy_volume": 7146.8, "taker_buy_quote": 1574.91214}, {"ts": 1769963040000, "open": 0.2215, "high": 0.2218, "low": 0.2213, "close": 0.2218, "volume": 5730.0, "quote_volume": 1269.73987, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963100000, "open": 0.2218, "high": 0.2231, "low": 0.2216, "close": 0.2228, "volume": 5175.6, "quote_volume": 1151.13328, "trades": 18, "taker_buy_volume": 315.4, "taker_buy_quote": 70.20019}, {"ts": 1769963160000, "open": 0.223, "high": 0.223, "low": 0.2222, "close": 0.2225, "volume": 6054.0, "quote_volume": 1347.54944, "trades": 12, "taker_buy_volume": 108.2, "taker_buy_quote": 24.06368}, {"ts": 1769963220000, "open": 0.2236, "high": 0.2236, "low": 0.2227, "close": 0.223, "volume": 11575.1, "quote_volume": 2581.76413, "trades": 21, "taker_buy_volume": 5529.1, "taker_buy_quote": 1232.35867}, {"ts": 1769963280000, "open": 0.2235, "high": 0.2235, "low": 0.2228, "close": 0.2234, "volume": 3362.9, "quote_volume": 750.21028, "trades": 9, "taker_buy_volume": 199.3, "taker_buy_quote": 44.54355}, {"ts": 1769963340000, "open": 0.2232, "high": 0.2232, "low": 0.2229, "close": 0.2229, "volume": 2507.0, "quote_volume": 559.07458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963400000, "open": 0.2231, "high": 0.2231, "low": 0.2226, "close": 0.2226, "volume": 2952.1, "quote_volume": 657.73036, "trades": 7, "taker_buy_volume": 50.2, "taker_buy_quote": 11.19962}, {"ts": 1769963460000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1386.1, "quote_volume": 309.1003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963520000, "open": 0.2227, "high": 0.2227, "low": 0.2221, "close": 0.2221, "volume": 2531.9, "quote_volume": 562.98433, "trades": 5, "taker_buy_volume": 56.7, "taker_buy_quote": 12.62709}, {"ts": 1769963580000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 827.6, "quote_volume": 184.63756, "trades": 2, "taker_buy_volume": 400.1, "taker_buy_quote": 89.26231}, {"ts": 1769963640000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963700000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963760000, "open": 0.2225, "high": 0.2226, "low": 0.2221, "close": 0.2221, "volume": 6099.9, "quote_volume": 1356.95961, "trades": 10, "taker_buy_volume": 47.8, "taker_buy_quote": 10.64028}, {"ts": 1769963820000, "open": 0.2218, "high": 0.2218, "low": 0.2215, "close": 0.2216, "volume": 1470.6, "quote_volume": 325.97403, "trades": 8, "taker_buy_volume": 488.8, "taker_buy_quote": 108.35053}, {"ts": 1769963880000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 632.1, "quote_volume": 139.98926, "trades": 4, "taker_buy_volume": 428.7, "taker_buy_quote": 94.95253}, {"ts": 1769963940000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 1673.0, "quote_volume": 370.67474, "trades": 2, "taker_buy_volume": 1362.7, "taker_buy_quote": 301.97432}, {"ts": 1769964000000, "open": 0.2218, "high": 0.2218, "low": 0.2215, "close": 0.2215, "volume": 1038.6, "quote_volume": 230.15291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964060000, "open": 0.2208, "high": 0.2211, "low": 0.2208, "close": 0.2211, "volume": 307.8, "quote_volume": 67.97037, "trades": 2, "taker_buy_volume": 27.1, "taker_buy_quote": 5.99181}, {"ts": 1769964120000, "open": 0.2207, "high": 0.2215, "low": 0.2203, "close": 0.2213, "volume": 16384.3, "quote_volume": 3621.96107, "trades": 35, "taker_buy_volume": 11118.9, "taker_buy_quote": 2457.28469}, {"ts": 1769964180000, "open": 0.2209, "high": 0.2209, "low": 0.2205, "close": 0.2205, "volume": 1894.3, "quote_volume": 418.05655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964240000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964300000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 940.0, "quote_volume": 207.364, "trades": 2, "taker_buy_volume": 512.5, "taker_buy_quote": 113.0575}, {"ts": 1769964360000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 69.6, "quote_volume": 15.37464, "trades": 1, "taker_buy_volume": 69.6, "taker_buy_quote": 15.37464}, {"ts": 1769964420000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964480000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964540000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964600000, "open": 0.2205, "high": 0.2206, "low": 0.2203, "close": 0.2206, "volume": 518.4, "quote_volume": 114.22625, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 94.17825}, {"ts": 1769964660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 362.8, "quote_volume": 80.1788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964720000, "open": 0.2207, "high": 0.2207, "low": 0.2206, "close": 0.2206, "volume": 907.3, "quote_volume": 200.1663, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964780000, "open": 0.2202, "high": 0.2202, "low": 0.22, "close": 0.22, "volume": 1448.3, "quote_volume": 318.7301, "trades": 5, "taker_buy_volume": 308.9, "taker_buy_quote": 67.958}, {"ts": 1769964840000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 28.1, "quote_volume": 6.19605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964900000, "open": 0.2209, "high": 0.2213, "low": 0.2209, "close": 0.2212, "volume": 1826.3, "quote_volume": 403.9686, "trades": 5, "taker_buy_volume": 1780.9, "taker_buy_quote": 393.92612}, {"ts": 1769964960000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965020000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 7459.1, "quote_volume": 1652.19065, "trades": 2, "taker_buy_volume": 7459.1, "taker_buy_quote": 1652.19065}, {"ts": 1769965080000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 700.2, "quote_volume": 154.88424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965140000, "open": 0.2211, "high": 0.2212, "low": 0.2211, "close": 0.2212, "volume": 684.0, "quote_volume": 151.25805, "trades": 3, "taker_buy_volume": 684.0, "taker_buy_quote": 151.25805}, {"ts": 1769965200000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 1594.3, "quote_volume": 352.93527, "trades": 4, "taker_buy_volume": 770.5, "taker_buy_quote": 170.54595}, {"ts": 1769965260000, "open": 0.2218, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 2775.2, "quote_volume": 615.61489, "trades": 12, "taker_buy_volume": 1086.6, "taker_buy_quote": 241.06562}, {"ts": 1769965320000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965380000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965440000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965500000, "open": 0.222, "high": 0.2226, "low": 0.2219, "close": 0.2222, "volume": 1537.7, "quote_volume": 341.53531, "trades": 5, "taker_buy_volume": 1261.4, "taker_buy_quote": 280.22434}, {"ts": 1769965560000, "open": 0.2225, "high": 0.2229, "low": 0.2224, "close": 0.2229, "volume": 694.8, "quote_volume": 154.69069, "trades": 3, "taker_buy_volume": 26.2, "taker_buy_quote": 5.8295}, {"ts": 1769965620000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 572.8, "quote_volume": 127.10432, "trades": 2, "taker_buy_volume": 133.4, "taker_buy_quote": 29.60146}, {"ts": 1769965680000, "open": 0.2219, "high": 0.2224, "low": 0.2219, "close": 0.2224, "volume": 3295.5, "quote_volume": 731.69895, "trades": 7, "taker_buy_volume": 2440.5, "taker_buy_quote": 541.54695}, {"ts": 1769965740000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965800000, "open": 0.2221, "high": 0.223, "low": 0.2221, "close": 0.2229, "volume": 10180.6, "quote_volume": 2266.63062, "trades": 9, "taker_buy_volume": 9325.6, "taker_buy_quote": 2076.05112}, {"ts": 1769965860000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 1517.1, "quote_volume": 338.72568, "trades": 6, "taker_buy_volume": 615.7, "taker_buy_quote": 137.44306}, {"ts": 1769965920000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965980000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966040000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966100000, "open": 0.2228, "high": 0.223, "low": 0.2228, "close": 0.223, "volume": 4926.5, "quote_volume": 1098.43327, "trades": 7, "taker_buy_volume": 4879.3, "taker_buy_quote": 1087.91711}, {"ts": 1769966160000, "open": 0.223, "high": 0.223, "low": 0.2223, "close": 0.2224, "volume": 1691.2, "quote_volume": 376.58445, "trades": 7, "taker_buy_volume": 451.7, "taker_buy_quote": 100.4605}, {"ts": 1769966220000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 224.5, "quote_volume": 49.99615, "trades": 1, "taker_buy_volume": 224.5, "taker_buy_quote": 49.99615}, {"ts": 1769966280000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 26.0, "quote_volume": 5.7954, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 5.7954}, {"ts": 1769966340000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 895.8, "quote_volume": 199.98939, "trades": 3, "taker_buy_volume": 895.8, "taker_buy_quote": 199.98939}, {"ts": 1769966400000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 27.0, "quote_volume": 6.0264, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 6.0264}, {"ts": 1769966460000, "open": 0.2227, "high": 0.2228, "low": 0.2222, "close": 0.2225, "volume": 18757.0, "quote_volume": 4174.98762, "trades": 61, "taker_buy_volume": 13511.6, "taker_buy_quote": 3008.79316}, {"ts": 1769966520000, "open": 0.2223, "high": 0.2227, "low": 0.2223, "close": 0.2226, "volume": 11967.6, "quote_volume": 2662.75826, "trades": 50, "taker_buy_volume": 6288.3, "taker_buy_quote": 1399.63003}, {"ts": 1769966580000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 918.9, "quote_volume": 204.30136, "trades": 3, "taker_buy_volume": 620.0, "taker_buy_quote": 137.826}, {"ts": 1769966640000, "open": 0.2224, "high": 0.2234, "low": 0.2223, "close": 0.2232, "volume": 9674.9, "quote_volume": 2157.07393, "trades": 26, "taker_buy_volume": 6229.4, "taker_buy_quote": 1389.23377}, {"ts": 1769966700000, "open": 0.2235, "high": 0.2241, "low": 0.2234, "close": 0.2235, "volume": 11598.8, "quote_volume": 2596.88414, "trades": 41, "taker_buy_volume": 3700.0, "taker_buy_quote": 828.80358}, {"ts": 1769966760000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966820000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 431.9, "quote_volume": 96.53009, "trades": 2, "taker_buy_volume": 431.9, "taker_buy_quote": 96.53009}, {"ts": 1769966880000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 612.2, "quote_volume": 137.07158, "trades": 4, "taker_buy_volume": 612.2, "taker_buy_quote": 137.07158}, {"ts": 1769966940000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967000000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 40.7, "quote_volume": 9.11273, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 9.11273}, {"ts": 1769967060000, "open": 0.224, "high": 0.224, "low": 0.2224, "close": 0.2224, "volume": 2952.2, "quote_volume": 657.61875, "trades": 20, "taker_buy_volume": 64.6, "taker_buy_quote": 14.4704}, {"ts": 1769967120000, "open": 0.2227, "high": 0.2229, "low": 0.2227, "close": 0.2229, "volume": 1692.2, "quote_volume": 376.95824, "trades": 3, "taker_buy_volume": 1692.2, "taker_buy_quote": 376.95824}, {"ts": 1769967180000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967240000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 45.1, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.02573}, {"ts": 1769967300000, "open": 0.2222, "high": 0.2222, "low": 0.2217, "close": 0.2217, "volume": 3430.7, "quote_volume": 761.62761, "trades": 8, "taker_buy_volume": 2684.6, "taker_buy_quote": 596.00349}, {"ts": 1769967360000, "open": 0.2216, "high": 0.222, "low": 0.2216, "close": 0.2219, "volume": 6841.3, "quote_volume": 1518.22518, "trades": 14, "taker_buy_volume": 3416.6, "taker_buy_quote": 758.30483}, {"ts": 1769967420000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 124.8, "quote_volume": 27.66816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967480000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 390.5, "quote_volume": 86.58705, "trades": 2, "taker_buy_volume": 324.5, "taker_buy_quote": 71.94165}, {"ts": 1769967540000, "open": 0.2219, "high": 0.2219, "low": 0.2216, "close": 0.2216, "volume": 2397.6, "quote_volume": 532.00701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967600000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967660000, "open": 0.222, "high": 0.2226, "low": 0.222, "close": 0.2225, "volume": 2137.8, "quote_volume": 475.81623, "trades": 5, "taker_buy_volume": 1216.9, "taker_buy_quote": 270.85122}, {"ts": 1769967720000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 160.3, "quote_volume": 35.73087, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 35.73087}, {"ts": 1769967780000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 162.3, "quote_volume": 36.06306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967840000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967900000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 740.1, "quote_volume": 164.55549, "trades": 2, "taker_buy_volume": 740.1, "taker_buy_quote": 164.55549}, {"ts": 1769967960000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 122.9, "quote_volume": 27.36983, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 27.36983}, {"ts": 1769968020000, "open": 0.223, "high": 0.223, "low": 0.2225, "close": 0.2226, "volume": 1500.9, "quote_volume": 334.16042, "trades": 9, "taker_buy_volume": 645.6, "taker_buy_quote": 143.82356}, {"ts": 1769968080000, "open": 0.2228, "high": 0.2231, "low": 0.2228, "close": 0.2231, "volume": 2900.0, "quote_volume": 646.60494, "trades": 7, "taker_buy_volume": 903.3, "taker_buy_quote": 201.42634}, {"ts": 1769968140000, "open": 0.2229, "high": 0.2229, "low": 0.2226, "close": 0.2228, "volume": 523.2, "quote_volume": 116.52895, "trades": 4, "taker_buy_volume": 523.2, "taker_buy_quote": 116.52895}, {"ts": 1769968200000, "open": 0.2229, "high": 0.223, "low": 0.2226, "close": 0.2226, "volume": 4704.4, "quote_volume": 1048.04458, "trades": 11, "taker_buy_volume": 458.7, "taker_buy_quote": 102.26943}, {"ts": 1769968260000, "open": 0.2228, "high": 0.223, "low": 0.2221, "close": 0.2228, "volume": 5937.0, "quote_volume": 1321.13783, "trades": 27, "taker_buy_volume": 1173.7, "taker_buy_quote": 261.5087}, {"ts": 1769968320000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 130.7, "quote_volume": 29.13303, "trades": 1, "taker_buy_volume": 130.7, "taker_buy_quote": 29.13303}, {"ts": 1769968380000, "open": 0.223, "high": 0.223, "low": 0.2228, "close": 0.2228, "volume": 2444.7, "quote_volume": 544.80889, "trades": 12, "taker_buy_volume": 1010.2, "taker_buy_quote": 225.15054}, {"ts": 1769968440000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 481.1, "quote_volume": 107.33341, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 95.37525}, {"ts": 1769968500000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 858.2, "quote_volume": 191.12114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968560000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 1376.4, "quote_volume": 306.2163, "trades": 4, "taker_buy_volume": 1376.4, "taker_buy_quote": 306.2163}, {"ts": 1769968620000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 222.3, "quote_volume": 49.46175, "trades": 1, "taker_buy_volume": 222.3, "taker_buy_quote": 49.46175}, {"ts": 1769968680000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 77.0, "quote_volume": 17.1248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968740000, "open": 0.2226, "high": 0.2233, "low": 0.2226, "close": 0.2233, "volume": 855.3, "quote_volume": 190.86762, "trades": 5, "taker_buy_volume": 631.2, "taker_buy_quote": 140.87091}, {"ts": 1769968800000, "open": 0.2237, "high": 0.2237, "low": 0.2232, "close": 0.2232, "volume": 1846.4, "quote_volume": 412.4859, "trades": 9, "taker_buy_volume": 1346.4, "taker_buy_quote": 300.84315}, {"ts": 1769968860000, "open": 0.2236, "high": 0.2243, "low": 0.2236, "close": 0.2236, "volume": 1041.7, "quote_volume": 233.21265, "trades": 7, "taker_buy_volume": 531.0, "taker_buy_quote": 118.97738}, {"ts": 1769968920000, "open": 0.2238, "high": 0.2261, "low": 0.2238, "close": 0.2257, "volume": 39872.6, "quote_volume": 8981.04959, "trades": 101, "taker_buy_volume": 16552.4, "taker_buy_quote": 3727.19316}, {"ts": 1769968980000, "open": 0.2257, "high": 0.2257, "low": 0.225, "close": 0.225, "volume": 9094.6, "quote_volume": 2050.24597, "trades": 29, "taker_buy_volume": 3453.7, "taker_buy_quote": 778.94579}, {"ts": 1769969040000, "open": 0.2252, "high": 0.2255, "low": 0.225, "close": 0.2255, "volume": 918.6, "quote_volume": 206.77517, "trades": 5, "taker_buy_volume": 820.6, "taker_buy_quote": 184.72517}, {"ts": 1769969100000, "open": 0.2252, "high": 0.2252, "low": 0.2249, "close": 0.2249, "volume": 4891.4, "quote_volume": 1101.5353, "trades": 2, "taker_buy_volume": 26.6, "taker_buy_quote": 5.98234}, {"ts": 1769969160000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 27.6, "quote_volume": 6.1962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969220000, "open": 0.2241, "high": 0.2245, "low": 0.224, "close": 0.2245, "volume": 2289.1, "quote_volume": 513.3496, "trades": 10, "taker_buy_volume": 2009.7, "taker_buy_quote": 450.73606}, {"ts": 1769969280000, "open": 0.2249, "high": 0.2262, "low": 0.2249, "close": 0.2255, "volume": 10451.2, "quote_volume": 2358.95169, "trades": 34, "taker_buy_volume": 4575.5, "taker_buy_quote": 1032.15356}, {"ts": 1769969340000, "open": 0.2255, "high": 0.2259, "low": 0.2254, "close": 0.2259, "volume": 2753.9, "quote_volume": 621.58291, "trades": 9, "taker_buy_volume": 2706.9, "taker_buy_quote": 610.98441}, {"ts": 1769969400000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 190.3, "quote_volume": 42.91265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969460000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 209.9, "quote_volume": 47.31146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969520000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 837.5, "quote_volume": 188.59575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969580000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969640000, "open": 0.226, "high": 0.2262, "low": 0.226, "close": 0.2261, "volume": 1694.5, "quote_volume": 383.08522, "trades": 6, "taker_buy_volume": 1487.4, "taker_buy_quote": 336.28062}, {"ts": 1769969700000, "open": 0.226, "high": 0.2261, "low": 0.2257, "close": 0.2261, "volume": 2388.2, "quote_volume": 539.6777, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969760000, "open": 0.2263, "high": 0.2263, "low": 0.225, "close": 0.2254, "volume": 25456.3, "quote_volume": 5744.2149, "trades": 64, "taker_buy_volume": 4781.5, "taker_buy_quote": 1079.78341}, {"ts": 1769969820000, "open": 0.2264, "high": 0.2268, "low": 0.2263, "close": 0.2264, "volume": 8862.1, "quote_volume": 2006.98929, "trades": 33, "taker_buy_volume": 2075.2, "taker_buy_quote": 470.13468}, {"ts": 1769969880000, "open": 0.2265, "high": 0.2268, "low": 0.2264, "close": 0.2265, "volume": 12411.7, "quote_volume": 2812.24745, "trades": 37, "taker_buy_volume": 7399.1, "taker_buy_quote": 1676.52089}, {"ts": 1769969940000, "open": 0.2266, "high": 0.2269, "low": 0.2265, "close": 0.2267, "volume": 3623.6, "quote_volume": 821.60448, "trades": 14, "taker_buy_volume": 1345.7, "taker_buy_quote": 305.11703}, {"ts": 1769970000000, "open": 0.227, "high": 0.2284, "low": 0.2269, "close": 0.2282, "volume": 49654.4, "quote_volume": 11308.25493, "trades": 143, "taker_buy_volume": 18522.6, "taker_buy_quote": 4222.67344}, {"ts": 1769970060000, "open": 0.228, "high": 0.228, "low": 0.2274, "close": 0.2274, "volume": 2097.3, "quote_volume": 477.7207, "trades": 10, "taker_buy_volume": 1061.6, "taker_buy_quote": 241.86758}, {"ts": 1769970120000, "open": 0.227, "high": 0.227, "low": 0.2267, "close": 0.2267, "volume": 60.5, "quote_volume": 13.72552, "trades": 2, "taker_buy_volume": 33.9, "taker_buy_quote": 7.6953}, {"ts": 1769970180000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 5151.5, "quote_volume": 1165.83082, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970240000, "open": 0.2264, "high": 0.2266, "low": 0.2259, "close": 0.2259, "volume": 7325.2, "quote_volume": 1657.2957, "trades": 26, "taker_buy_volume": 2457.3, "taker_buy_quote": 556.47361}, {"ts": 1769970300000, "open": 0.2258, "high": 0.2261, "low": 0.2258, "close": 0.2261, "volume": 2186.8, "quote_volume": 494.00021, "trades": 12, "taker_buy_volume": 2123.8, "taker_buy_quote": 479.76851}, {"ts": 1769970360000, "open": 0.2264, "high": 0.227, "low": 0.2264, "close": 0.227, "volume": 4225.0, "quote_volume": 957.55649, "trades": 8, "taker_buy_volume": 4225.0, "taker_buy_quote": 957.55649}, {"ts": 1769970420000, "open": 0.2273, "high": 0.2274, "low": 0.2273, "close": 0.2274, "volume": 486.0, "quote_volume": 110.47365, "trades": 4, "taker_buy_volume": 486.0, "taker_buy_quote": 110.47365}, {"ts": 1769970480000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 369.0, "quote_volume": 83.9106, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 83.9106}, {"ts": 1769970540000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970600000, "open": 0.2274, "high": 0.2274, "low": 0.2267, "close": 0.2267, "volume": 867.3, "quote_volume": 196.92515, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 52.9842}, {"ts": 1769970660000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 427.5, "quote_volume": 96.8715, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 96.8715}, {"ts": 1769970720000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970780000, "open": 0.2267, "high": 0.2267, "low": 0.2264, "close": 0.2264, "volume": 128.8, "quote_volume": 29.17583, "trades": 4, "taker_buy_volume": 51.6, "taker_buy_quote": 11.68224}, {"ts": 1769970840000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 109.7, "quote_volume": 24.84156, "trades": 2, "taker_buy_volume": 54.8, "taker_buy_quote": 12.4122}, {"ts": 1769970900000, "open": 0.2265, "high": 0.2265, "low": 0.2262, "close": 0.2263, "volume": 127.1, "quote_volume": 28.77102, "trades": 3, "taker_buy_volume": 52.5, "taker_buy_quote": 11.88075}, {"ts": 1769970960000, "open": 0.2262, "high": 0.2262, "low": 0.226, "close": 0.226, "volume": 247.6, "quote_volume": 55.99736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971020000, "open": 0.2259, "high": 0.2266, "low": 0.2259, "close": 0.2266, "volume": 2086.4, "quote_volume": 472.29811, "trades": 12, "taker_buy_volume": 1873.6, "taker_buy_quote": 424.22659}, {"ts": 1769971080000, "open": 0.2265, "high": 0.2266, "low": 0.2263, "close": 0.2263, "volume": 841.5, "quote_volume": 190.55325, "trades": 5, "taker_buy_volume": 24.2, "taker_buy_quote": 5.48372}, {"ts": 1769971140000, "open": 0.2262, "high": 0.2265, "low": 0.2261, "close": 0.2265, "volume": 1233.9, "quote_volume": 279.16106, "trades": 10, "taker_buy_volume": 974.9, "taker_buy_quote": 220.57526}, {"ts": 1769971200000, "open": 0.2266, "high": 0.2271, "low": 0.2264, "close": 0.2271, "volume": 11857.7, "quote_volume": 2687.98529, "trades": 24, "taker_buy_volume": 10913.1, "taker_buy_quote": 2473.88428}, {"ts": 1769971260000, "open": 0.2267, "high": 0.2267, "low": 0.2259, "close": 0.2261, "volume": 4624.2, "quote_volume": 1045.294, "trades": 15, "taker_buy_volume": 512.7, "taker_buy_quote": 115.88886}, {"ts": 1769971320000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971380000, "open": 0.2265, "high": 0.2265, "low": 0.2259, "close": 0.2264, "volume": 3555.5, "quote_volume": 804.13088, "trades": 17, "taker_buy_volume": 1721.3, "taker_buy_quote": 389.25539}, {"ts": 1769971440000, "open": 0.2262, "high": 0.2262, "low": 0.2257, "close": 0.2257, "volume": 12398.0, "quote_volume": 2803.02806, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971500000, "open": 0.2257, "high": 0.2259, "low": 0.2252, "close": 0.2259, "volume": 13195.1, "quote_volume": 2976.01368, "trades": 34, "taker_buy_volume": 5194.7, "taker_buy_quote": 1171.55728}, {"ts": 1769971560000, "open": 0.2255, "high": 0.2255, "low": 0.2252, "close": 0.2253, "volume": 2003.9, "quote_volume": 451.58934, "trades": 8, "taker_buy_volume": 629.7, "taker_buy_quote": 141.89402}, {"ts": 1769971620000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 6993.0, "quote_volume": 1572.35838, "trades": 14, "taker_buy_volume": 6138.0, "taker_buy_quote": 1380.15438}, {"ts": 1769971680000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 427.5, "quote_volume": 96.14475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971740000, "open": 0.2248, "high": 0.2248, "low": 0.2247, "close": 0.2247, "volume": 791.9, "quote_volume": 177.98268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971800000, "open": 0.2247, "high": 0.2248, "low": 0.2246, "close": 0.2248, "volume": 2205.7, "quote_volume": 495.72879, "trades": 10, "taker_buy_volume": 683.1, "taker_buy_quote": 153.56088}, {"ts": 1769971860000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2247, "volume": 1086.4, "quote_volume": 244.07384, "trades": 6, "taker_buy_volume": 564.9, "taker_buy_quote": 126.99709}, {"ts": 1769971920000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 899.5, "quote_volume": 201.94266, "trades": 3, "taker_buy_volume": 422.9, "taker_buy_quote": 94.94105}, {"ts": 1769971980000, "open": 0.2243, "high": 0.2243, "low": 0.224, "close": 0.224, "volume": 2901.8, "quote_volume": 650.3097, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972040000, "open": 0.2243, "high": 0.2243, "low": 0.2241, "close": 0.2241, "volume": 1579.6, "quote_volume": 354.13836, "trades": 5, "taker_buy_volume": 322.5, "taker_buy_quote": 72.33675}, {"ts": 1769972100000, "open": 0.2242, "high": 0.2242, "low": 0.224, "close": 0.224, "volume": 1704.8, "quote_volume": 381.9341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972160000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 427.5, "quote_volume": 95.8455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972220000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 858.0, "quote_volume": 192.35522, "trades": 4, "taker_buy_volume": 436.0, "taker_buy_quote": 97.7512}, {"ts": 1769972280000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972340000, "open": 0.2243, "high": 0.2249, "low": 0.2243, "close": 0.2249, "volume": 5567.1, "quote_volume": 1250.82296, "trades": 14, "taker_buy_volume": 4442.8, "taker_buy_quote": 998.2854}, {"ts": 1769972400000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 326.4, "quote_volume": 73.6032, "trades": 1, "taker_buy_volume": 326.4, "taker_buy_quote": 73.6032}, {"ts": 1769972460000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 1243.1, "quote_volume": 279.57319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972520000, "open": 0.2242, "high": 0.2245, "low": 0.2241, "close": 0.2245, "volume": 11034.7, "quote_volume": 2473.09463, "trades": 13, "taker_buy_volume": 338.3, "taker_buy_quote": 75.94835}, {"ts": 1769972580000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972640000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 2376.5, "quote_volume": 532.57365, "trades": 6, "taker_buy_volume": 2376.5, "taker_buy_quote": 532.57365}, {"ts": 1769972700000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972760000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 896.7, "quote_volume": 201.30915, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 95.97375}, {"ts": 1769972820000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 1240.8, "quote_volume": 278.6451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972880000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 34.3, "quote_volume": 7.70378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972940000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 1158.0, "quote_volume": 259.971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973000000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973060000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 50.0, "quote_volume": 11.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973120000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973180000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973240000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2244, "volume": 91.0, "quote_volume": 20.4113, "trades": 2, "taker_buy_volume": 45.5, "taker_buy_quote": 10.2102}, {"ts": 1769973300000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973360000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973420000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973480000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973540000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973600000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973660000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2246, "volume": 6573.9, "quote_volume": 1476.66833, "trades": 18, "taker_buy_volume": 6001.1, "taker_buy_quote": 1347.99815}, {"ts": 1769973720000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 338.9, "quote_volume": 76.18472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973780000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2245, "volume": 2617.4, "quote_volume": 588.35173, "trades": 8, "taker_buy_volume": 557.9, "taker_buy_quote": 125.47171}, {"ts": 1769973840000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 90.1, "quote_volume": 20.24547, "trades": 1, "taker_buy_volume": 90.1, "taker_buy_quote": 20.24547}, {"ts": 1769973900000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973960000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974020000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974080000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974140000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974200000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 895.4, "quote_volume": 201.11101, "trades": 2, "taker_buy_volume": 895.4, "taker_buy_quote": 201.11101}, {"ts": 1769974260000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 646.1, "quote_volume": 145.11406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974320000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974380000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974440000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974500000, "open": 0.2246, "high": 0.2247, "low": 0.2239, "close": 0.2239, "volume": 9187.0, "quote_volume": 2058.01701, "trades": 9, "taker_buy_volume": 401.7, "taker_buy_quote": 89.94063}, {"ts": 1769974560000, "open": 0.2238, "high": 0.2238, "low": 0.223, "close": 0.2233, "volume": 23465.0, "quote_volume": 5238.44598, "trades": 39, "taker_buy_volume": 6001.8, "taker_buy_quote": 1339.55045}, {"ts": 1769974620000, "open": 0.2231, "high": 0.2231, "low": 0.2223, "close": 0.2227, "volume": 33089.5, "quote_volume": 7368.96001, "trades": 46, "taker_buy_volume": 8696.9, "taker_buy_quote": 1936.16456}, {"ts": 1769974680000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 291.9, "quote_volume": 64.91856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974740000, "open": 0.2224, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 772.8, "quote_volume": 171.90525, "trades": 2, "taker_buy_volume": 772.8, "taker_buy_quote": 171.90525}, {"ts": 1769974800000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 798.0, "quote_volume": 177.3156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974860000, "open": 0.222, "high": 0.2222, "low": 0.222, "close": 0.2222, "volume": 1453.6, "quote_volume": 322.86167, "trades": 6, "taker_buy_volume": 1026.1, "taker_buy_quote": 227.95667}, {"ts": 1769974920000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974980000, "open": 0.2222, "high": 0.2224, "low": 0.2222, "close": 0.2224, "volume": 1367.7, "quote_volume": 303.98602, "trades": 3, "taker_buy_volume": 1367.7, "taker_buy_quote": 303.98602}, {"ts": 1769975040000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975100000, "open": 0.222, "high": 0.2221, "low": 0.2217, "close": 0.2218, "volume": 4912.3, "quote_volume": 1089.92534, "trades": 19, "taker_buy_volume": 3874.3, "taker_buy_quote": 859.67249}, {"ts": 1769975160000, "open": 0.2214, "high": 0.2216, "low": 0.221, "close": 0.2212, "volume": 6060.0, "quote_volume": 1340.84904, "trades": 25, "taker_buy_volume": 5293.3, "taker_buy_quote": 1171.24099}, {"ts": 1769975220000, "open": 0.221, "high": 0.2216, "low": 0.221, "close": 0.221, "volume": 7674.0, "quote_volume": 1699.67011, "trades": 22, "taker_buy_volume": 1587.8, "taker_buy_quote": 351.8389}, {"ts": 1769975280000, "open": 0.2208, "high": 0.2211, "low": 0.2208, "close": 0.2211, "volume": 139.0, "quote_volume": 30.72204, "trades": 2, "taker_buy_volume": 102.8, "taker_buy_quote": 22.72908}, {"ts": 1769975340000, "open": 0.2212, "high": 0.2212, "low": 0.221, "close": 0.2212, "volume": 4290.0, "quote_volume": 948.41223, "trades": 17, "taker_buy_volume": 2922.1, "taker_buy_quote": 646.10633}, {"ts": 1769975400000, "open": 0.221, "high": 0.2215, "low": 0.221, "close": 0.2214, "volume": 4651.8, "quote_volume": 1030.19914, "trades": 10, "taker_buy_volume": 4138.5, "taker_buy_quote": 916.58884}, {"ts": 1769975460000, "open": 0.2213, "high": 0.2218, "low": 0.2213, "close": 0.2218, "volume": 598.7, "quote_volume": 132.71771, "trades": 3, "taker_buy_volume": 598.7, "taker_buy_quote": 132.71771}, {"ts": 1769975520000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 662.7, "quote_volume": 147.18567, "trades": 5, "taker_buy_volume": 662.7, "taker_buy_quote": 147.18567}, {"ts": 1769975580000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975640000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975700000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 587.1, "quote_volume": 130.10136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975760000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2213, "volume": 59.1, "quote_volume": 13.08334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975820000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 340.1, "quote_volume": 75.26413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975880000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975940000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 340.9, "quote_volume": 75.74798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976000000, "open": 0.2219, "high": 0.2219, "low": 0.2197, "close": 0.2203, "volume": 43769.7, "quote_volume": 9640.82004, "trades": 171, "taker_buy_volume": 31099.7, "taker_buy_quote": 6847.56372}, {"ts": 1769976060000, "open": 0.22, "high": 0.2202, "low": 0.2185, "close": 0.2186, "volume": 51643.2, "quote_volume": 11323.71492, "trades": 176, "taker_buy_volume": 38947.3, "taker_buy_quote": 8541.76784}, {"ts": 1769976120000, "open": 0.2189, "high": 0.2191, "low": 0.2178, "close": 0.2184, "volume": 34458.1, "quote_volume": 7522.31722, "trades": 95, "taker_buy_volume": 26842.6, "taker_buy_quote": 5860.83904}, {"ts": 1769976180000, "open": 0.2188, "high": 0.2195, "low": 0.2188, "close": 0.2192, "volume": 3487.8, "quote_volume": 764.71695, "trades": 6, "taker_buy_volume": 2797.8, "taker_buy_quote": 613.4262}, {"ts": 1769976240000, "open": 0.2194, "high": 0.2199, "low": 0.2194, "close": 0.2196, "volume": 3308.9, "quote_volume": 726.3688, "trades": 6, "taker_buy_volume": 3247.8, "taker_buy_quote": 712.95124}, {"ts": 1769976300000, "open": 0.2199, "high": 0.2199, "low": 0.2194, "close": 0.2194, "volume": 4127.5, "quote_volume": 906.48102, "trades": 9, "taker_buy_volume": 1252.2, "taker_buy_quote": 275.35878}, {"ts": 1769976360000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 89.3, "quote_volume": 19.52991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976420000, "open": 0.2183, "high": 0.2186, "low": 0.2183, "close": 0.2184, "volume": 4358.4, "quote_volume": 951.94428, "trades": 8, "taker_buy_volume": 2326.9, "taker_buy_quote": 508.32101}, {"ts": 1769976480000, "open": 0.2185, "high": 0.2186, "low": 0.2182, "close": 0.2186, "volume": 11890.9, "quote_volume": 2598.11837, "trades": 12, "taker_buy_volume": 2662.5, "taker_buy_quote": 581.82714}, {"ts": 1769976540000, "open": 0.2187, "high": 0.2188, "low": 0.2184, "close": 0.2188, "volume": 7687.6, "quote_volume": 1681.19269, "trades": 18, "taker_buy_volume": 5352.1, "taker_buy_quote": 1170.6357}, {"ts": 1769976600000, "open": 0.2188, "high": 0.2192, "low": 0.2188, "close": 0.2192, "volume": 3361.6, "quote_volume": 736.17784, "trades": 8, "taker_buy_volume": 3361.6, "taker_buy_quote": 736.17784}, {"ts": 1769976660000, "open": 0.2193, "high": 0.2193, "low": 0.2181, "close": 0.219, "volume": 18883.7, "quote_volume": 4129.68148, "trades": 40, "taker_buy_volume": 7873.4, "taker_buy_quote": 1722.6896}, {"ts": 1769976720000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 773.1, "quote_volume": 169.15428, "trades": 2, "taker_buy_volume": 773.1, "taker_buy_quote": 169.15428}, {"ts": 1769976780000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2185, "volume": 1387.5, "quote_volume": 303.04086, "trades": 3, "taker_buy_volume": 1387.5, "taker_buy_quote": 303.04086}, {"ts": 1769976840000, "open": 0.2182, "high": 0.2186, "low": 0.2182, "close": 0.2186, "volume": 3456.2, "quote_volume": 754.63233, "trades": 7, "taker_buy_volume": 3456.2, "taker_buy_quote": 754.63233}, {"ts": 1769976900000, "open": 0.2186, "high": 0.2186, "low": 0.2184, "close": 0.2184, "volume": 886.9, "quote_volume": 193.72722, "trades": 3, "taker_buy_volume": 745.6, "taker_buy_quote": 162.83904}, {"ts": 1769976960000, "open": 0.2185, "high": 0.2189, "low": 0.2185, "close": 0.2189, "volume": 2321.7, "quote_volume": 507.68817, "trades": 6, "taker_buy_volume": 2321.7, "taker_buy_quote": 507.68817}, {"ts": 1769977020000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 1004.3, "quote_volume": 219.84127, "trades": 3, "taker_buy_volume": 576.8, "taker_buy_quote": 126.26152}, {"ts": 1769977080000, "open": 0.219, "high": 0.2191, "low": 0.2185, "close": 0.2187, "volume": 5492.3, "quote_volume": 1202.44406, "trades": 8, "taker_buy_volume": 1730.1, "taker_buy_quote": 378.77824}, {"ts": 1769977140000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977200000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 1617.8, "quote_volume": 353.4893, "trades": 3, "taker_buy_volume": 1204.3, "taker_buy_quote": 263.13955}, {"ts": 1769977260000, "open": 0.2185, "high": 0.2192, "low": 0.2185, "close": 0.2192, "volume": 3448.7, "quote_volume": 754.13744, "trades": 6, "taker_buy_volume": 2600.4, "taker_buy_quote": 568.78389}, {"ts": 1769977320000, "open": 0.2192, "high": 0.2196, "low": 0.2192, "close": 0.2196, "volume": 2701.2, "quote_volume": 592.77562, "trades": 7, "taker_buy_volume": 2701.2, "taker_buy_quote": 592.77562}, {"ts": 1769977380000, "open": 0.2197, "high": 0.2197, "low": 0.2191, "close": 0.2192, "volume": 3404.0, "quote_volume": 746.88402, "trades": 4, "taker_buy_volume": 1522.3, "taker_buy_quote": 333.62135}, {"ts": 1769977440000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977500000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977560000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 1014.6, "quote_volume": 221.24151, "trades": 3, "taker_buy_volume": 1014.6, "taker_buy_quote": 221.24151}, {"ts": 1769977620000, "open": 0.2178, "high": 0.2178, "low": 0.2177, "close": 0.2177, "volume": 1951.3, "quote_volume": 424.83266, "trades": 5, "taker_buy_volume": 1951.3, "taker_buy_quote": 424.83266}, {"ts": 1769977680000, "open": 0.2175, "high": 0.2178, "low": 0.2164, "close": 0.2166, "volume": 15852.7, "quote_volume": 3439.22263, "trades": 32, "taker_buy_volume": 9029.9, "taker_buy_quote": 1958.43305}, {"ts": 1769977740000, "open": 0.2166, "high": 0.2166, "low": 0.2159, "close": 0.2166, "volume": 18809.6, "quote_volume": 4065.41197, "trades": 39, "taker_buy_volume": 4818.2, "taker_buy_quote": 1043.09522}, {"ts": 1769977800000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977860000, "open": 0.2174, "high": 0.2179, "low": 0.2174, "close": 0.2179, "volume": 3435.1, "quote_volume": 747.15421, "trades": 7, "taker_buy_volume": 3435.1, "taker_buy_quote": 747.15421}, {"ts": 1769977920000, "open": 0.2181, "high": 0.2184, "low": 0.2181, "close": 0.2184, "volume": 378.2, "quote_volume": 82.49922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977980000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 334.7, "quote_volume": 73.13195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978040000, "open": 0.2188, "high": 0.2191, "low": 0.2188, "close": 0.2191, "volume": 1669.2, "quote_volume": 365.66142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978100000, "open": 0.2194, "high": 0.2195, "low": 0.2192, "close": 0.2192, "volume": 803.6, "quote_volume": 176.28171, "trades": 6, "taker_buy_volume": 302.2, "taker_buy_quote": 66.3079}, {"ts": 1769978160000, "open": 0.2197, "high": 0.2209, "low": 0.2197, "close": 0.2208, "volume": 3736.4, "quote_volume": 823.71752, "trades": 9, "taker_buy_volume": 1914.7, "taker_buy_quote": 421.84801}, {"ts": 1769978220000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 74.8, "quote_volume": 16.4934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978280000, "open": 0.2211, "high": 0.2218, "low": 0.2209, "close": 0.2217, "volume": 6407.6, "quote_volume": 1418.70821, "trades": 20, "taker_buy_volume": 4752.4, "taker_buy_quote": 1051.91923}, {"ts": 1769978340000, "open": 0.2219, "high": 0.2221, "low": 0.2219, "close": 0.2219, "volume": 2282.1, "quote_volume": 506.65785, "trades": 7, "taker_buy_volume": 54.0, "taker_buy_quote": 11.9826}, {"ts": 1769978400000, "open": 0.2216, "high": 0.2222, "low": 0.2213, "close": 0.2213, "volume": 4226.1, "quote_volume": 937.205, "trades": 13, "taker_buy_volume": 1741.7, "taker_buy_quote": 385.96072}, {"ts": 1769978460000, "open": 0.2208, "high": 0.221, "low": 0.2208, "close": 0.221, "volume": 1183.4, "quote_volume": 261.41242, "trades": 4, "taker_buy_volume": 588.5, "taker_buy_quote": 130.0585}, {"ts": 1769978520000, "open": 0.221, "high": 0.221, "low": 0.2204, "close": 0.2205, "volume": 6003.8, "quote_volume": 1325.91093, "trades": 21, "taker_buy_volume": 42.2, "taker_buy_quote": 9.3051}, {"ts": 1769978580000, "open": 0.2204, "high": 0.2207, "low": 0.2204, "close": 0.2207, "volume": 4982.1, "quote_volume": 1099.42602, "trades": 17, "taker_buy_volume": 4982.1, "taker_buy_quote": 1099.42602}, {"ts": 1769978640000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 99.6, "quote_volume": 21.98172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978700000, "open": 0.2206, "high": 0.2206, "low": 0.2204, "close": 0.2204, "volume": 227.9, "quote_volume": 50.23406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978760000, "open": 0.2206, "high": 0.2206, "low": 0.2204, "close": 0.2206, "volume": 2094.0, "quote_volume": 461.7907, "trades": 7, "taker_buy_volume": 2094.0, "taker_buy_quote": 461.7907}, {"ts": 1769978820000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 330.9, "quote_volume": 72.96345, "trades": 1, "taker_buy_volume": 330.9, "taker_buy_quote": 72.96345}, {"ts": 1769978880000, "open": 0.2202, "high": 0.2203, "low": 0.2201, "close": 0.2201, "volume": 402.7, "quote_volume": 88.68809, "trades": 3, "taker_buy_volume": 353.9, "taker_buy_quote": 77.94721}, {"ts": 1769978940000, "open": 0.22, "high": 0.2201, "low": 0.22, "close": 0.22, "volume": 491.0, "quote_volume": 108.04971, "trades": 3, "taker_buy_volume": 394.0, "taker_buy_quote": 86.70971}, {"ts": 1769979000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979060000, "open": 0.2199, "high": 0.2199, "low": 0.2196, "close": 0.2197, "volume": 307.5, "quote_volume": 67.56291, "trades": 3, "taker_buy_volume": 150.1, "taker_buy_quote": 32.99787}, {"ts": 1769979120000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979180000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 116.0, "quote_volume": 25.462, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 25.462}, {"ts": 1769979240000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 115.9, "quote_volume": 25.44005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979300000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979360000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979420000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 246.3, "quote_volume": 54.03822, "trades": 1, "taker_buy_volume": 246.3, "taker_buy_quote": 54.03822}, {"ts": 1769979480000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979540000, "open": 0.2193, "high": 0.2193, "low": 0.2191, "close": 0.2191, "volume": 2613.2, "quote_volume": 572.70733, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979600000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 460.4, "quote_volume": 100.91968, "trades": 3, "taker_buy_volume": 460.4, "taker_buy_quote": 100.91968}, {"ts": 1769979660000, "open": 0.2191, "high": 0.2194, "low": 0.2189, "close": 0.2189, "volume": 14041.9, "quote_volume": 3079.53894, "trades": 18, "taker_buy_volume": 10031.1, "taker_buy_quote": 2199.99817}, {"ts": 1769979720000, "open": 0.2186, "high": 0.2186, "low": 0.2183, "close": 0.2183, "volume": 1348.5, "quote_volume": 294.53226, "trades": 6, "taker_buy_volume": 921.0, "taker_buy_quote": 201.08076}, {"ts": 1769979780000, "open": 0.2183, "high": 0.2183, "low": 0.2181, "close": 0.2181, "volume": 4547.0, "quote_volume": 992.12908, "trades": 7, "taker_buy_volume": 2566.3, "taker_buy_quote": 560.13841}, {"ts": 1769979840000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979900000, "open": 0.2179, "high": 0.2179, "low": 0.2175, "close": 0.2175, "volume": 2292.8, "quote_volume": 499.21403, "trades": 10, "taker_buy_volume": 989.2, "taker_buy_quote": 215.33962}, {"ts": 1769979960000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 3518.0, "quote_volume": 764.32608, "trades": 6, "taker_buy_volume": 3518.0, "taker_buy_quote": 764.32608}, {"ts": 1769980020000, "open": 0.2173, "high": 0.2173, "low": 0.217, "close": 0.217, "volume": 1614.5, "quote_volume": 350.47369, "trades": 4, "taker_buy_volume": 1614.5, "taker_buy_quote": 350.47369}, {"ts": 1769980080000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 1505.5, "quote_volume": 326.38357, "trades": 8, "taker_buy_volume": 1505.5, "taker_buy_quote": 326.38357}, {"ts": 1769980140000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980200000, "open": 0.2172, "high": 0.218, "low": 0.2172, "close": 0.2173, "volume": 13801.7, "quote_volume": 3004.39164, "trades": 13, "taker_buy_volume": 9895.8, "taker_buy_quote": 2154.00184}, {"ts": 1769980260000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 855.0, "quote_volume": 185.706, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 92.853}, {"ts": 1769980320000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980380000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 427.5, "quote_volume": 93.024, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 93.024}, {"ts": 1769980440000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980500000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980560000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980620000, "open": 0.2181, "high": 0.2182, "low": 0.2181, "close": 0.2182, "volume": 1018.7, "quote_volume": 222.23759, "trades": 4, "taker_buy_volume": 1018.7, "taker_buy_quote": 222.23759}, {"ts": 1769980680000, "open": 0.2179, "high": 0.2179, "low": 0.2177, "close": 0.2177, "volume": 505.6, "quote_volume": 110.10032, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 33.9924}, {"ts": 1769980740000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 210.9, "quote_volume": 45.91293, "trades": 2, "taker_buy_volume": 210.9, "taker_buy_quote": 45.91293}, {"ts": 1769980800000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 36.9, "quote_volume": 8.02206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980860000, "open": 0.2174, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 6548.9, "quote_volume": 1424.84289, "trades": 11, "taker_buy_volume": 1825.3, "taker_buy_quote": 396.98753}, {"ts": 1769980920000, "open": 0.2174, "high": 0.2179, "low": 0.2174, "close": 0.2179, "volume": 3547.4, "quote_volume": 772.95346, "trades": 3, "taker_buy_volume": 3547.4, "taker_buy_quote": 772.95346}, {"ts": 1769980980000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981040000, "open": 0.2177, "high": 0.2177, "low": 0.2176, "close": 0.2176, "volume": 248.7, "quote_volume": 54.1272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981100000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981160000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981220000, "open": 0.2177, "high": 0.218, "low": 0.2177, "close": 0.218, "volume": 155.1, "quote_volume": 33.78039, "trades": 3, "taker_buy_volume": 50.4, "taker_buy_quote": 10.9872}, {"ts": 1769981280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981340000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 427.5, "quote_volume": 93.40875, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 93.40875}, {"ts": 1769981400000, "open": 0.2188, "high": 0.2191, "low": 0.2188, "close": 0.2191, "volume": 4143.9, "quote_volume": 907.59906, "trades": 8, "taker_buy_volume": 3553.2, "taker_buy_quote": 778.23702}, {"ts": 1769981460000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 1553.2, "quote_volume": 339.99548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981520000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 990.5, "quote_volume": 216.32225, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 93.366}, {"ts": 1769981580000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981640000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981700000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981760000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981820000, "open": 0.219, "high": 0.219, "low": 0.2188, "close": 0.2188, "volume": 140.1, "quote_volume": 30.67434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981880000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981940000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982000000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982060000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 735.7, "quote_volume": 161.48615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982120000, "open": 0.2191, "high": 0.2195, "low": 0.2191, "close": 0.2195, "volume": 711.2, "quote_volume": 155.96916, "trades": 3, "taker_buy_volume": 330.5, "taker_buy_quote": 72.41255}, {"ts": 1769982180000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 215.5, "quote_volume": 47.30225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982240000, "open": 0.2192, "high": 0.2192, "low": 0.2188, "close": 0.2188, "volume": 44766.9, "quote_volume": 9808.33336, "trades": 12, "taker_buy_volume": 427.5, "taker_buy_quote": 93.537}, {"ts": 1769982300000, "open": 0.2179, "high": 0.2179, "low": 0.2174, "close": 0.2176, "volume": 1888.9, "quote_volume": 410.75536, "trades": 7, "taker_buy_volume": 1728.2, "taker_buy_quote": 375.81918}, {"ts": 1769982360000, "open": 0.2179, "high": 0.2183, "low": 0.2179, "close": 0.2183, "volume": 8703.4, "quote_volume": 1898.761, "trades": 13, "taker_buy_volume": 8124.0, "taker_buy_quote": 1772.27798}, {"ts": 1769982420000, "open": 0.2182, "high": 0.2188, "low": 0.2182, "close": 0.2188, "volume": 1965.4, "quote_volume": 429.07559, "trades": 5, "taker_buy_volume": 69.5, "taker_buy_quote": 15.2066}, {"ts": 1769982480000, "open": 0.2189, "high": 0.2191, "low": 0.2189, "close": 0.2189, "volume": 2134.0, "quote_volume": 467.23342, "trades": 4, "taker_buy_volume": 504.2, "taker_buy_quote": 110.45488}, {"ts": 1769982540000, "open": 0.2191, "high": 0.2191, "low": 0.2186, "close": 0.2186, "volume": 156.9, "quote_volume": 34.33894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982600000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 576.9, "quote_volume": 125.87958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982660000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 1599.2, "quote_volume": 348.46108, "trades": 4, "taker_buy_volume": 1599.2, "taker_buy_quote": 348.46108}, {"ts": 1769982720000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2178, "volume": 715.6, "quote_volume": 155.86814, "trades": 3, "taker_buy_volume": 52.3, "taker_buy_quote": 11.4014}, {"ts": 1769982780000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 46.0, "quote_volume": 10.0234, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0234}, {"ts": 1769982840000, "open": 0.2176, "high": 0.2176, "low": 0.2173, "close": 0.2173, "volume": 305.8, "quote_volume": 66.4717, "trades": 2, "taker_buy_volume": 234.6, "taker_buy_quote": 50.97858}, {"ts": 1769982900000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982960000, "open": 0.2175, "high": 0.2175, "low": 0.2166, "close": 0.2174, "volume": 5301.9, "quote_volume": 1150.3343, "trades": 24, "taker_buy_volume": 2942.6, "taker_buy_quote": 638.73402}, {"ts": 1769983020000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 78.0, "quote_volume": 16.9338, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 16.9338}, {"ts": 1769983080000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 110.3, "quote_volume": 23.91304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983140000, "open": 0.2171, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 158.3, "quote_volume": 34.35902, "trades": 2, "taker_buy_volume": 79.2, "taker_buy_quote": 17.19432}, {"ts": 1769983200000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 1553.2, "quote_volume": 337.821, "trades": 2, "taker_buy_volume": 1553.2, "taker_buy_quote": 337.821}, {"ts": 1769983260000, "open": 0.2173, "high": 0.2175, "low": 0.2173, "close": 0.2174, "volume": 2121.9, "quote_volume": 461.29305, "trades": 6, "taker_buy_volume": 774.9, "taker_buy_quote": 168.498}, {"ts": 1769983320000, "open": 0.2175, "high": 0.2177, "low": 0.2175, "close": 0.2177, "volume": 708.5, "quote_volume": 154.18171, "trades": 3, "taker_buy_volume": 293.7, "taker_buy_quote": 63.87975}, {"ts": 1769983380000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 71.2, "quote_volume": 15.53584, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 15.53584}, {"ts": 1769983440000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983500000, "open": 0.2178, "high": 0.2179, "low": 0.2177, "close": 0.2179, "volume": 494.4, "quote_volume": 107.64025, "trades": 4, "taker_buy_volume": 66.9, "taker_buy_quote": 14.5735}, {"ts": 1769983560000, "open": 0.2177, "high": 0.2179, "low": 0.2176, "close": 0.2179, "volume": 3458.7, "quote_volume": 752.98588, "trades": 5, "taker_buy_volume": 3458.7, "taker_buy_quote": 752.98588}, {"ts": 1769983620000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 272.5, "quote_volume": 59.296, "trades": 1, "taker_buy_volume": 272.5, "taker_buy_quote": 59.296}, {"ts": 1769983680000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983740000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983800000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983860000, "open": 0.2188, "high": 0.2197, "low": 0.2188, "close": 0.2195, "volume": 11272.1, "quote_volume": 2472.10562, "trades": 15, "taker_buy_volume": 9328.6, "taker_buy_quote": 2045.49698}, {"ts": 1769983920000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 3428.2, "quote_volume": 753.51836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983980000, "open": 0.2202, "high": 0.2204, "low": 0.2194, "close": 0.2194, "volume": 15077.3, "quote_volume": 3319.63388, "trades": 11, "taker_buy_volume": 1570.7, "taker_buy_quote": 345.90588}, {"ts": 1769984040000, "open": 0.2189, "high": 0.2191, "low": 0.2189, "close": 0.2191, "volume": 2971.1, "quote_volume": 650.82869, "trades": 5, "taker_buy_volume": 2971.1, "taker_buy_quote": 650.82869}, {"ts": 1769984100000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 45.1, "quote_volume": 9.89043, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 9.89043}, {"ts": 1769984160000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984220000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984280000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984340000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 698.5, "quote_volume": 153.06985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984400000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984460000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984520000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 284.8, "quote_volume": 62.2288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984580000, "open": 0.2181, "high": 0.2181, "low": 0.2176, "close": 0.2176, "volume": 298.1, "quote_volume": 64.99261, "trades": 2, "taker_buy_volume": 298.1, "taker_buy_quote": 64.99261}, {"ts": 1769984640000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2173, "volume": 1906.2, "quote_volume": 414.36471, "trades": 6, "taker_buy_volume": 1381.2, "taker_buy_quote": 300.27288}, {"ts": 1769984700000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 457.6, "quote_volume": 99.48224, "trades": 3, "taker_buy_volume": 457.6, "taker_buy_quote": 99.48224}, {"ts": 1769984760000, "open": 0.2172, "high": 0.2175, "low": 0.216, "close": 0.2169, "volume": 36876.5, "quote_volume": 7999.64755, "trades": 89, "taker_buy_volume": 29764.6, "taker_buy_quote": 6458.28305}, {"ts": 1769984820000, "open": 0.2169, "high": 0.2173, "low": 0.2168, "close": 0.2173, "volume": 3598.2, "quote_volume": 780.83912, "trades": 9, "taker_buy_volume": 492.2, "taker_buy_quote": 106.88223}, {"ts": 1769984880000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984940000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985000000, "open": 0.2187, "high": 0.2187, "low": 0.2178, "close": 0.2179, "volume": 22392.6, "quote_volume": 4884.60042, "trades": 30, "taker_buy_volume": 5861.3, "taker_buy_quote": 1277.7634}, {"ts": 1769985060000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 353.2, "quote_volume": 77.06824, "trades": 3, "taker_buy_volume": 353.2, "taker_buy_quote": 77.06824}, {"ts": 1769985120000, "open": 0.2182, "high": 0.2184, "low": 0.2179, "close": 0.2182, "volume": 2986.8, "quote_volume": 651.96999, "trades": 5, "taker_buy_volume": 2717.1, "taker_buy_quote": 593.14746}, {"ts": 1769985180000, "open": 0.2181, "high": 0.2181, "low": 0.2175, "close": 0.2177, "volume": 826.2, "quote_volume": 179.89248, "trades": 7, "taker_buy_volume": 411.9, "taker_buy_quote": 89.6605}, {"ts": 1769985240000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 239.9, "quote_volume": 52.27421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985300000, "open": 0.2186, "high": 0.2186, "low": 0.2182, "close": 0.2182, "volume": 409.2, "quote_volume": 89.32552, "trades": 4, "taker_buy_volume": 49.6, "taker_buy_quote": 10.84256}, {"ts": 1769985360000, "open": 0.2179, "high": 0.2179, "low": 0.2177, "close": 0.2177, "volume": 292.7, "quote_volume": 63.75719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985420000, "open": 0.2173, "high": 0.218, "low": 0.2173, "close": 0.2179, "volume": 4111.6, "quote_volume": 894.73497, "trades": 12, "taker_buy_volume": 3764.6, "taker_buy_quote": 819.24223}, {"ts": 1769985480000, "open": 0.2177, "high": 0.2184, "low": 0.2177, "close": 0.2179, "volume": 1864.9, "quote_volume": 407.03493, "trades": 6, "taker_buy_volume": 1337.0, "taker_buy_quote": 292.0008}, {"ts": 1769985540000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 223.9, "quote_volume": 48.92215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985600000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 240.0, "quote_volume": 52.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985660000, "open": 0.2177, "high": 0.2179, "low": 0.2173, "close": 0.2178, "volume": 4878.4, "quote_volume": 1061.91748, "trades": 18, "taker_buy_volume": 4406.6, "taker_buy_quote": 959.30093}, {"ts": 1769985720000, "open": 0.2173, "high": 0.218, "low": 0.2173, "close": 0.2175, "volume": 3183.7, "quote_volume": 693.56513, "trades": 12, "taker_buy_volume": 2820.6, "taker_buy_quote": 614.6386}, {"ts": 1769985780000, "open": 0.2174, "high": 0.218, "low": 0.2174, "close": 0.2179, "volume": 718.3, "quote_volume": 156.38271, "trades": 7, "taker_buy_volume": 486.3, "taker_buy_quote": 105.94591}, {"ts": 1769985840000, "open": 0.2174, "high": 0.2179, "low": 0.2171, "close": 0.2173, "volume": 3584.1, "quote_volume": 779.16155, "trades": 15, "taker_buy_volume": 1403.6, "taker_buy_quote": 305.63109}, {"ts": 1769985900000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2173, "volume": 186.1, "quote_volume": 40.45304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985960000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 329.5, "quote_volume": 71.66625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986020000, "open": 0.2175, "high": 0.2175, "low": 0.2171, "close": 0.2171, "volume": 1210.4, "quote_volume": 263.17392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986080000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 232.2, "quote_volume": 50.41062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986140000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 283.1, "quote_volume": 61.44053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986200000, "open": 0.2167, "high": 0.217, "low": 0.2166, "close": 0.217, "volume": 16277.4, "quote_volume": 3531.16175, "trades": 16, "taker_buy_volume": 12902.0, "taker_buy_quote": 2799.734}, {"ts": 1769986260000, "open": 0.2167, "high": 0.2168, "low": 0.2163, "close": 0.2168, "volume": 2396.0, "quote_volume": 519.06621, "trades": 11, "taker_buy_volume": 46.2, "taker_buy_quote": 10.01616}, {"ts": 1769986320000, "open": 0.2163, "high": 0.2163, "low": 0.2153, "close": 0.2161, "volume": 17443.7, "quote_volume": 3767.57276, "trades": 35, "taker_buy_volume": 7939.9, "taker_buy_quote": 1714.39305}, {"ts": 1769986380000, "open": 0.2159, "high": 0.2163, "low": 0.2157, "close": 0.2157, "volume": 2761.2, "quote_volume": 596.43469, "trades": 9, "taker_buy_volume": 2504.4, "taker_buy_quote": 541.03221}, {"ts": 1769986440000, "open": 0.2161, "high": 0.2161, "low": 0.2157, "close": 0.2157, "volume": 905.8, "quote_volume": 195.54018, "trades": 6, "taker_buy_volume": 397.8, "taker_buy_quote": 85.96458}, {"ts": 1769986500000, "open": 0.2159, "high": 0.2159, "low": 0.2156, "close": 0.2156, "volume": 5776.8, "quote_volume": 1246.29354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986560000, "open": 0.216, "high": 0.216, "low": 0.2156, "close": 0.216, "volume": 7561.3, "quote_volume": 1633.147, "trades": 7, "taker_buy_volume": 7326.8, "taker_buy_quote": 1582.5888}, {"ts": 1769986620000, "open": 0.216, "high": 0.216, "low": 0.2157, "close": 0.2157, "volume": 4365.7, "quote_volume": 942.8601, "trades": 7, "taker_buy_volume": 3928.7, "taker_buy_quote": 848.5992}, {"ts": 1769986680000, "open": 0.2157, "high": 0.216, "low": 0.2157, "close": 0.216, "volume": 20040.5, "quote_volume": 4328.67576, "trades": 6, "taker_buy_volume": 19799.7, "taker_buy_quote": 4276.7352}, {"ts": 1769986740000, "open": 0.2163, "high": 0.2163, "low": 0.2156, "close": 0.2156, "volume": 2140.1, "quote_volume": 461.87254, "trades": 8, "taker_buy_volume": 57.9, "taker_buy_quote": 12.52377}, {"ts": 1769986800000, "open": 0.2157, "high": 0.2157, "low": 0.2149, "close": 0.2149, "volume": 8604.9, "quote_volume": 1852.59658, "trades": 26, "taker_buy_volume": 5487.7, "taker_buy_quote": 1181.50922}, {"ts": 1769986860000, "open": 0.2147, "high": 0.215, "low": 0.2142, "close": 0.2147, "volume": 2887.5, "quote_volume": 619.99559, "trades": 9, "taker_buy_volume": 1281.4, "taker_buy_quote": 275.26035}, {"ts": 1769986920000, "open": 0.2141, "high": 0.2145, "low": 0.2124, "close": 0.2136, "volume": 46167.8, "quote_volume": 9849.08227, "trades": 142, "taker_buy_volume": 33817.0, "taker_buy_quote": 7214.50133}, {"ts": 1769986980000, "open": 0.2135, "high": 0.2136, "low": 0.2131, "close": 0.2134, "volume": 8683.9, "quote_volume": 1853.69883, "trades": 13, "taker_buy_volume": 4668.6, "taker_buy_quote": 997.19506}, {"ts": 1769987040000, "open": 0.2134, "high": 0.214, "low": 0.2131, "close": 0.2138, "volume": 5796.0, "quote_volume": 1238.53026, "trades": 11, "taker_buy_volume": 1891.2, "taker_buy_quote": 403.84103}, {"ts": 1769987100000, "open": 0.2142, "high": 0.2142, "low": 0.2122, "close": 0.2122, "volume": 7081.7, "quote_volume": 1512.3457, "trades": 12, "taker_buy_volume": 1498.7, "taker_buy_quote": 319.88623}, {"ts": 1769987160000, "open": 0.2121, "high": 0.2124, "low": 0.2114, "close": 0.2118, "volume": 7351.1, "quote_volume": 1557.12319, "trades": 14, "taker_buy_volume": 6775.9, "taker_buy_quote": 1435.26425}, {"ts": 1769987220000, "open": 0.2115, "high": 0.212, "low": 0.2086, "close": 0.2104, "volume": 34674.0, "quote_volume": 7275.24924, "trades": 100, "taker_buy_volume": 23401.1, "taker_buy_quote": 4914.49363}, {"ts": 1769987280000, "open": 0.2112, "high": 0.2115, "low": 0.21, "close": 0.21, "volume": 5657.3, "quote_volume": 1192.45678, "trades": 11, "taker_buy_volume": 453.6, "taker_buy_quote": 95.61816}, {"ts": 1769987340000, "open": 0.2096, "high": 0.2098, "low": 0.2088, "close": 0.2094, "volume": 4540.4, "quote_volume": 951.01931, "trades": 19, "taker_buy_volume": 2801.8, "taker_buy_quote": 587.1883}, {"ts": 1769987400000, "open": 0.2102, "high": 0.2111, "low": 0.2094, "close": 0.2094, "volume": 6572.3, "quote_volume": 1382.4528, "trades": 15, "taker_buy_volume": 781.3, "taker_buy_quote": 164.8902}, {"ts": 1769987460000, "open": 0.2094, "high": 0.2106, "low": 0.2092, "close": 0.2106, "volume": 2861.5, "quote_volume": 599.86405, "trades": 14, "taker_buy_volume": 401.2, "taker_buy_quote": 83.99969}, {"ts": 1769987520000, "open": 0.2106, "high": 0.2131, "low": 0.2104, "close": 0.213, "volume": 25093.1, "quote_volume": 5316.29281, "trades": 54, "taker_buy_volume": 5033.4, "taker_buy_quote": 1067.02702}, {"ts": 1769987580000, "open": 0.2133, "high": 0.2143, "low": 0.2119, "close": 0.2132, "volume": 48598.1, "quote_volume": 10350.138, "trades": 79, "taker_buy_volume": 8181.2, "taker_buy_quote": 1745.0818}, {"ts": 1769987640000, "open": 0.213, "high": 0.2135, "low": 0.2124, "close": 0.2124, "volume": 9275.2, "quote_volume": 1973.83475, "trades": 11, "taker_buy_volume": 439.1, "taker_buy_quote": 93.51261}, {"ts": 1769987700000, "open": 0.2128, "high": 0.2132, "low": 0.2117, "close": 0.2119, "volume": 4313.2, "quote_volume": 916.64042, "trades": 14, "taker_buy_volume": 1845.9, "taker_buy_quote": 392.67591}, {"ts": 1769987760000, "open": 0.2121, "high": 0.2125, "low": 0.2117, "close": 0.2117, "volume": 1573.6, "quote_volume": 333.49726, "trades": 6, "taker_buy_volume": 179.3, "taker_buy_quote": 38.10125}, {"ts": 1769987820000, "open": 0.2122, "high": 0.2139, "low": 0.2122, "close": 0.2133, "volume": 3840.1, "quote_volume": 820.59569, "trades": 7, "taker_buy_volume": 3466.7, "taker_buy_quote": 740.94947}, {"ts": 1769987880000, "open": 0.2131, "high": 0.2131, "low": 0.2122, "close": 0.2124, "volume": 2328.7, "quote_volume": 496.02575, "trades": 8, "taker_buy_volume": 25.0, "taker_buy_quote": 5.3125}, {"ts": 1769987940000, "open": 0.2126, "high": 0.2126, "low": 0.2113, "close": 0.2114, "volume": 11165.2, "quote_volume": 2362.04853, "trades": 20, "taker_buy_volume": 5537.7, "taker_buy_quote": 1171.07929}, {"ts": 1769988000000, "open": 0.2119, "high": 0.2122, "low": 0.2119, "close": 0.2119, "volume": 1391.7, "quote_volume": 295.02747, "trades": 5, "taker_buy_volume": 1196.7, "taker_buy_quote": 253.70697}, {"ts": 1769988060000, "open": 0.2118, "high": 0.2118, "low": 0.2112, "close": 0.2114, "volume": 22088.6, "quote_volume": 4669.38412, "trades": 24, "taker_buy_volume": 15165.4, "taker_buy_quote": 3205.58966}, {"ts": 1769988120000, "open": 0.2112, "high": 0.2118, "low": 0.2106, "close": 0.2118, "volume": 22895.9, "quote_volume": 4834.60075, "trades": 50, "taker_buy_volume": 12401.7, "taker_buy_quote": 2618.7627}, {"ts": 1769988180000, "open": 0.2123, "high": 0.2131, "low": 0.2122, "close": 0.2131, "volume": 3414.6, "quote_volume": 725.03643, "trades": 9, "taker_buy_volume": 2094.0, "taker_buy_quote": 444.36677}, {"ts": 1769988240000, "open": 0.2131, "high": 0.2131, "low": 0.2122, "close": 0.2124, "volume": 18195.7, "quote_volume": 3866.4428, "trades": 31, "taker_buy_volume": 11330.4, "taker_buy_quote": 2406.30599}, {"ts": 1769988300000, "open": 0.2126, "high": 0.2142, "low": 0.2126, "close": 0.2142, "volume": 3014.0, "quote_volume": 643.55843, "trades": 12, "taker_buy_volume": 1772.7, "taker_buy_quote": 378.01383}, {"ts": 1769988360000, "open": 0.2141, "high": 0.2141, "low": 0.2127, "close": 0.2132, "volume": 7032.1, "quote_volume": 1499.77454, "trades": 17, "taker_buy_volume": 2283.5, "taker_buy_quote": 486.49929}, {"ts": 1769988420000, "open": 0.2134, "high": 0.2134, "low": 0.2128, "close": 0.2133, "volume": 19108.5, "quote_volume": 4072.09412, "trades": 50, "taker_buy_volume": 8754.4, "taker_buy_quote": 1864.69658}, {"ts": 1769988480000, "open": 0.2131, "high": 0.2135, "low": 0.2127, "close": 0.2127, "volume": 11067.1, "quote_volume": 2356.69917, "trades": 21, "taker_buy_volume": 7111.5, "taker_buy_quote": 1514.67659}, {"ts": 1769988540000, "open": 0.2126, "high": 0.2133, "low": 0.2126, "close": 0.2132, "volume": 2375.4, "quote_volume": 506.44034, "trades": 5, "taker_buy_volume": 2033.4, "taker_buy_quote": 433.59908}, {"ts": 1769988600000, "open": 0.2131, "high": 0.2131, "low": 0.2127, "close": 0.2127, "volume": 1996.2, "quote_volume": 425.30554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988660000, "open": 0.2129, "high": 0.2134, "low": 0.2126, "close": 0.2133, "volume": 18246.0, "quote_volume": 3888.90372, "trades": 32, "taker_buy_volume": 12590.4, "taker_buy_quote": 2682.83489}, {"ts": 1769988720000, "open": 0.2136, "high": 0.2158, "low": 0.2136, "close": 0.2147, "volume": 30067.9, "quote_volume": 6460.59127, "trades": 42, "taker_buy_volume": 23504.6, "taker_buy_quote": 5057.26097}, {"ts": 1769988780000, "open": 0.2148, "high": 0.2158, "low": 0.2144, "close": 0.2156, "volume": 17204.1, "quote_volume": 3704.09755, "trades": 42, "taker_buy_volume": 583.9, "taker_buy_quote": 125.89894}, {"ts": 1769988840000, "open": 0.2154, "high": 0.2161, "low": 0.215, "close": 0.216, "volume": 4045.1, "quote_volume": 871.73376, "trades": 11, "taker_buy_volume": 844.8, "taker_buy_quote": 182.04232}, {"ts": 1769988900000, "open": 0.2159, "high": 0.2159, "low": 0.2153, "close": 0.2154, "volume": 3148.9, "quote_volume": 679.4148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988960000, "open": 0.2157, "high": 0.2176, "low": 0.2157, "close": 0.2164, "volume": 26138.9, "quote_volume": 5673.18491, "trades": 54, "taker_buy_volume": 10404.5, "taker_buy_quote": 2256.21798}, {"ts": 1769989020000, "open": 0.2159, "high": 0.2163, "low": 0.2155, "close": 0.2159, "volume": 16289.8, "quote_volume": 3516.89712, "trades": 23, "taker_buy_volume": 5421.7, "taker_buy_quote": 1170.38799}, {"ts": 1769989080000, "open": 0.2158, "high": 0.2162, "low": 0.2158, "close": 0.216, "volume": 2177.7, "quote_volume": 470.49198, "trades": 9, "taker_buy_volume": 1702.0, "taker_buy_quote": 367.78512}, {"ts": 1769989140000, "open": 0.2158, "high": 0.2159, "low": 0.2156, "close": 0.2156, "volume": 1679.4, "quote_volume": 362.40155, "trades": 9, "taker_buy_volume": 1093.5, "taker_buy_quote": 236.00347}, {"ts": 1769989200000, "open": 0.2162, "high": 0.2162, "low": 0.2154, "close": 0.2155, "volume": 2388.8, "quote_volume": 515.50442, "trades": 10, "taker_buy_volume": 746.3, "taker_buy_quote": 160.88057}, {"ts": 1769989260000, "open": 0.2156, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 3055.6, "quote_volume": 658.6629, "trades": 12, "taker_buy_volume": 496.2, "taker_buy_quote": 106.98588}, {"ts": 1769989320000, "open": 0.2157, "high": 0.216, "low": 0.2155, "close": 0.2155, "volume": 5869.4, "quote_volume": 1267.00629, "trades": 8, "taker_buy_volume": 3260.9, "taker_buy_quote": 704.00345}, {"ts": 1769989380000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 279.7, "quote_volume": 60.27535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989440000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 1545.7, "quote_volume": 333.38455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989500000, "open": 0.2156, "high": 0.2156, "low": 0.2149, "close": 0.2151, "volume": 9119.2, "quote_volume": 1963.81913, "trades": 20, "taker_buy_volume": 605.1, "taker_buy_quote": 130.07239}, {"ts": 1769989560000, "open": 0.2149, "high": 0.2149, "low": 0.2143, "close": 0.2147, "volume": 8559.7, "quote_volume": 1836.15613, "trades": 19, "taker_buy_volume": 5068.5, "taker_buy_quote": 1087.01202}, {"ts": 1769989620000, "open": 0.2147, "high": 0.2147, "low": 0.2144, "close": 0.2146, "volume": 3130.6, "quote_volume": 671.89722, "trades": 8, "taker_buy_volume": 777.4, "taker_buy_quote": 166.83004}, {"ts": 1769989680000, "open": 0.2145, "high": 0.2145, "low": 0.2143, "close": 0.2143, "volume": 2061.7, "quote_volume": 441.97869, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989740000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2142, "volume": 938.8, "quote_volume": 201.11838, "trades": 5, "taker_buy_volume": 79.8, "taker_buy_quote": 17.09316}, {"ts": 1769989800000, "open": 0.2141, "high": 0.2141, "low": 0.2131, "close": 0.2131, "volume": 3008.2, "quote_volume": 642.71728, "trades": 10, "taker_buy_volume": 903.0, "taker_buy_quote": 192.92593}, {"ts": 1769989860000, "open": 0.2134, "high": 0.2134, "low": 0.2127, "close": 0.2127, "volume": 4949.9, "quote_volume": 1055.23107, "trades": 20, "taker_buy_volume": 2579.6, "taker_buy_quote": 550.28371}, {"ts": 1769989920000, "open": 0.2128, "high": 0.2129, "low": 0.2125, "close": 0.2125, "volume": 4526.1, "quote_volume": 962.51869, "trades": 16, "taker_buy_volume": 3697.0, "taker_buy_quote": 786.33494}, {"ts": 1769989980000, "open": 0.2128, "high": 0.2133, "low": 0.2126, "close": 0.2131, "volume": 7637.1, "quote_volume": 1627.18171, "trades": 17, "taker_buy_volume": 6658.7, "taker_buy_quote": 1418.83684}, {"ts": 1769990040000, "open": 0.2128, "high": 0.2128, "low": 0.212, "close": 0.2123, "volume": 6134.1, "quote_volume": 1303.57863, "trades": 19, "taker_buy_volume": 3227.7, "taker_buy_quote": 685.43305}, {"ts": 1769990100000, "open": 0.2122, "high": 0.2129, "low": 0.2121, "close": 0.2123, "volume": 4243.2, "quote_volume": 902.06514, "trades": 13, "taker_buy_volume": 3718.5, "taker_buy_quote": 790.68631}, {"ts": 1769990160000, "open": 0.2125, "high": 0.2125, "low": 0.2121, "close": 0.2123, "volume": 1674.0, "quote_volume": 355.43568, "trades": 5, "taker_buy_volume": 1415.9, "taker_buy_quote": 300.68443}, {"ts": 1769990220000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2126, "volume": 3409.0, "quote_volume": 724.49608, "trades": 6, "taker_buy_volume": 3409.0, "taker_buy_quote": 724.49608}, {"ts": 1769990280000, "open": 0.2126, "high": 0.2126, "low": 0.2122, "close": 0.2122, "volume": 5025.6, "quote_volume": 1067.18688, "trades": 16, "taker_buy_volume": 1292.8, "taker_buy_quote": 274.65128}, {"ts": 1769990340000, "open": 0.2122, "high": 0.2125, "low": 0.2122, "close": 0.2125, "volume": 2020.4, "quote_volume": 428.82578, "trades": 8, "taker_buy_volume": 2020.4, "taker_buy_quote": 428.82578}, {"ts": 1769990400000, "open": 0.2125, "high": 0.214, "low": 0.2125, "close": 0.2135, "volume": 15711.7, "quote_volume": 3350.0244, "trades": 28, "taker_buy_volume": 13594.5, "taker_buy_quote": 2897.21651}, {"ts": 1769990460000, "open": 0.2126, "high": 0.2127, "low": 0.2119, "close": 0.212, "volume": 1864.8, "quote_volume": 395.96375, "trades": 4, "taker_buy_volume": 1601.1, "taker_buy_quote": 339.90113}, {"ts": 1769990520000, "open": 0.2121, "high": 0.2124, "low": 0.2119, "close": 0.2119, "volume": 2610.8, "quote_volume": 553.72611, "trades": 5, "taker_buy_volume": 2294.8, "taker_buy_quote": 486.60771}, {"ts": 1769990580000, "open": 0.2117, "high": 0.2121, "low": 0.2115, "close": 0.2115, "volume": 867.2, "quote_volume": 183.60712, "trades": 6, "taker_buy_volume": 799.2, "taker_buy_quote": 169.21152}, {"ts": 1769990640000, "open": 0.2112, "high": 0.2124, "low": 0.2112, "close": 0.2124, "volume": 3725.3, "quote_volume": 789.04527, "trades": 9, "taker_buy_volume": 3119.3, "taker_buy_quote": 660.66729}, {"ts": 1769990700000, "open": 0.2127, "high": 0.213, "low": 0.2127, "close": 0.213, "volume": 6882.3, "quote_volume": 1464.57143, "trades": 9, "taker_buy_volume": 6882.3, "taker_buy_quote": 1464.57143}, {"ts": 1769990760000, "open": 0.2134, "high": 0.2137, "low": 0.2133, "close": 0.2137, "volume": 3817.2, "quote_volume": 815.35543, "trades": 5, "taker_buy_volume": 3202.1, "taker_buy_quote": 684.12863}, {"ts": 1769990820000, "open": 0.214, "high": 0.214, "low": 0.2136, "close": 0.2136, "volume": 2253.7, "quote_volume": 481.9259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990880000, "open": 0.2137, "high": 0.2152, "low": 0.2137, "close": 0.215, "volume": 14802.2, "quote_volume": 3181.62705, "trades": 26, "taker_buy_volume": 2983.5, "taker_buy_quote": 640.3259}, {"ts": 1769990940000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 470.0, "quote_volume": 101.003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991000000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 434.0, "quote_volume": 93.3968, "trades": 2, "taker_buy_volume": 309.4, "taker_buy_quote": 66.58288}, {"ts": 1769991060000, "open": 0.2151, "high": 0.2158, "low": 0.2151, "close": 0.2153, "volume": 2648.9, "quote_volume": 570.55856, "trades": 11, "taker_buy_volume": 147.4, "taker_buy_quote": 31.77958}, {"ts": 1769991120000, "open": 0.2155, "high": 0.2167, "low": 0.2153, "close": 0.2164, "volume": 6946.7, "quote_volume": 1501.01457, "trades": 24, "taker_buy_volume": 3948.4, "taker_buy_quote": 853.03333}, {"ts": 1769991180000, "open": 0.2165, "high": 0.217, "low": 0.2163, "close": 0.2166, "volume": 20883.3, "quote_volume": 4524.54563, "trades": 39, "taker_buy_volume": 14751.9, "taker_buy_quote": 3196.74819}, {"ts": 1769991240000, "open": 0.217, "high": 0.2172, "low": 0.2165, "close": 0.2165, "volume": 4519.1, "quote_volume": 979.45637, "trades": 12, "taker_buy_volume": 385.1, "taker_buy_quote": 83.56023}, {"ts": 1769991300000, "open": 0.2166, "high": 0.217, "low": 0.2166, "close": 0.217, "volume": 7645.7, "quote_volume": 1657.79655, "trades": 19, "taker_buy_volume": 3222.8, "taker_buy_quote": 698.28792}, {"ts": 1769991360000, "open": 0.2168, "high": 0.2172, "low": 0.2168, "close": 0.2172, "volume": 5137.0, "quote_volume": 1114.6906, "trades": 11, "taker_buy_volume": 772.4, "taker_buy_quote": 167.60368}, {"ts": 1769991420000, "open": 0.2173, "high": 0.2178, "low": 0.2173, "close": 0.2175, "volume": 2811.5, "quote_volume": 611.55784, "trades": 5, "taker_buy_volume": 300.3, "taker_buy_quote": 65.38524}, {"ts": 1769991480000, "open": 0.2171, "high": 0.2171, "low": 0.2167, "close": 0.2167, "volume": 391.4, "quote_volume": 84.8947, "trades": 4, "taker_buy_volume": 195.6, "taker_buy_quote": 42.38652}, {"ts": 1769991540000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 46.2, "quote_volume": 10.0485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991600000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 1670.5, "quote_volume": 363.1667, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991660000, "open": 0.2178, "high": 0.2178, "low": 0.2172, "close": 0.2172, "volume": 10905.0, "quote_volume": 2370.49395, "trades": 17, "taker_buy_volume": 71.9, "taker_buy_quote": 15.65982}, {"ts": 1769991720000, "open": 0.2173, "high": 0.2182, "low": 0.2173, "close": 0.2178, "volume": 2802.3, "quote_volume": 610.42218, "trades": 8, "taker_buy_volume": 1316.8, "taker_buy_quote": 286.78128}, {"ts": 1769991780000, "open": 0.218, "high": 0.2181, "low": 0.2175, "close": 0.2177, "volume": 8439.0, "quote_volume": 1839.26812, "trades": 21, "taker_buy_volume": 1743.1, "taker_buy_quote": 380.03897}, {"ts": 1769991840000, "open": 0.2177, "high": 0.2181, "low": 0.2177, "close": 0.218, "volume": 1793.6, "quote_volume": 390.84787, "trades": 6, "taker_buy_volume": 495.0, "taker_buy_quote": 107.91}, {"ts": 1769991900000, "open": 0.218, "high": 0.2182, "low": 0.2178, "close": 0.2178, "volume": 6315.3, "quote_volume": 1377.03106, "trades": 14, "taker_buy_volume": 1564.5, "taker_buy_quote": 341.1264}, {"ts": 1769991960000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 966.2, "quote_volume": 210.46678, "trades": 6, "taker_buy_volume": 47.3, "taker_buy_quote": 10.30667}, {"ts": 1769992020000, "open": 0.2183, "high": 0.2189, "low": 0.2182, "close": 0.2187, "volume": 15074.0, "quote_volume": 3295.88329, "trades": 44, "taker_buy_volume": 7409.0, "taker_buy_quote": 1620.11795}, {"ts": 1769992080000, "open": 0.2186, "high": 0.2189, "low": 0.2183, "close": 0.2188, "volume": 10488.2, "quote_volume": 2292.39334, "trades": 18, "taker_buy_volume": 2627.1, "taker_buy_quote": 574.42458}, {"ts": 1769992140000, "open": 0.219, "high": 0.219, "low": 0.2188, "close": 0.219, "volume": 782.6, "quote_volume": 171.26338, "trades": 4, "taker_buy_volume": 76.2, "taker_buy_quote": 16.6878}, {"ts": 1769992200000, "open": 0.219, "high": 0.2193, "low": 0.219, "close": 0.2192, "volume": 2530.3, "quote_volume": 554.59974, "trades": 8, "taker_buy_volume": 32.2, "taker_buy_quote": 7.05824}, {"ts": 1769992260000, "open": 0.2195, "high": 0.22, "low": 0.2191, "close": 0.2197, "volume": 10013.9, "quote_volume": 2196.94197, "trades": 28, "taker_buy_volume": 1305.5, "taker_buy_quote": 286.64114}, {"ts": 1769992320000, "open": 0.2203, "high": 0.2204, "low": 0.2193, "close": 0.2193, "volume": 22665.5, "quote_volume": 4986.71261, "trades": 61, "taker_buy_volume": 8237.2, "taker_buy_quote": 1814.53426}, {"ts": 1769992380000, "open": 0.2194, "high": 0.2196, "low": 0.2192, "close": 0.2195, "volume": 5540.3, "quote_volume": 1215.5946, "trades": 16, "taker_buy_volume": 1890.4, "taker_buy_quote": 414.85441}, {"ts": 1769992440000, "open": 0.2193, "high": 0.2194, "low": 0.2184, "close": 0.2194, "volume": 13270.2, "quote_volume": 2903.57345, "trades": 18, "taker_buy_volume": 1227.1, "taker_buy_quote": 268.77463}, {"ts": 1769992500000, "open": 0.2196, "high": 0.22, "low": 0.2196, "close": 0.22, "volume": 2100.7, "quote_volume": 461.97619, "trades": 9, "taker_buy_volume": 451.0, "taker_buy_quote": 99.1523}, {"ts": 1769992560000, "open": 0.2202, "high": 0.2204, "low": 0.2198, "close": 0.2199, "volume": 4391.4, "quote_volume": 966.45947, "trades": 14, "taker_buy_volume": 855.2, "taker_buy_quote": 188.22903}, {"ts": 1769992620000, "open": 0.2201, "high": 0.2201, "low": 0.2197, "close": 0.2197, "volume": 1556.9, "quote_volume": 342.27294, "trades": 4, "taker_buy_volume": 320.2, "taker_buy_quote": 70.42986}, {"ts": 1769992680000, "open": 0.22, "high": 0.2205, "low": 0.22, "close": 0.2202, "volume": 8624.2, "quote_volume": 1900.41198, "trades": 19, "taker_buy_volume": 6667.4, "taker_buy_quote": 1469.25388}, {"ts": 1769992740000, "open": 0.2205, "high": 0.2205, "low": 0.2198, "close": 0.2198, "volume": 572.6, "quote_volume": 126.03934, "trades": 3, "taker_buy_volume": 419.7, "taker_buy_quote": 92.43192}, {"ts": 1769992800000, "open": 0.2195, "high": 0.2196, "low": 0.2193, "close": 0.2196, "volume": 1124.7, "quote_volume": 246.83481, "trades": 5, "taker_buy_volume": 424.2, "taker_buy_quote": 93.09561}, {"ts": 1769992860000, "open": 0.2198, "high": 0.2198, "low": 0.2197, "close": 0.2197, "volume": 340.2, "quote_volume": 74.75663, "trades": 2, "taker_buy_volume": 340.2, "taker_buy_quote": 74.75663}, {"ts": 1769992920000, "open": 0.22, "high": 0.2203, "low": 0.2199, "close": 0.2199, "volume": 4424.2, "quote_volume": 973.75398, "trades": 13, "taker_buy_volume": 1250.8, "taker_buy_quote": 275.26226}, {"ts": 1769992980000, "open": 0.22, "high": 0.2203, "low": 0.22, "close": 0.2201, "volume": 807.5, "quote_volume": 177.70083, "trades": 4, "taker_buy_volume": 807.5, "taker_buy_quote": 177.70083}, {"ts": 1769993040000, "open": 0.2201, "high": 0.2201, "low": 0.2198, "close": 0.2201, "volume": 728.0, "quote_volume": 160.18832, "trades": 5, "taker_buy_volume": 656.2, "taker_buy_quote": 144.40668}, {"ts": 1769993100000, "open": 0.2199, "high": 0.2199, "low": 0.2196, "close": 0.2197, "volume": 2465.4, "quote_volume": 541.64714, "trades": 9, "taker_buy_volume": 798.9, "taker_buy_quote": 175.53524}, {"ts": 1769993160000, "open": 0.2196, "high": 0.2203, "low": 0.2196, "close": 0.2201, "volume": 2303.2, "quote_volume": 507.0585, "trades": 10, "taker_buy_volume": 1081.4, "taker_buy_quote": 238.10317}, {"ts": 1769993220000, "open": 0.2201, "high": 0.2201, "low": 0.2195, "close": 0.2195, "volume": 3987.1, "quote_volume": 876.22337, "trades": 14, "taker_buy_volume": 2350.0, "taker_buy_quote": 516.73134}, {"ts": 1769993280000, "open": 0.2195, "high": 0.2197, "low": 0.2192, "close": 0.2196, "volume": 4873.0, "quote_volume": 1069.51883, "trades": 20, "taker_buy_volume": 538.0, "taker_buy_quote": 118.14053}, {"ts": 1769993340000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 211.2, "quote_volume": 46.37952, "trades": 1, "taker_buy_volume": 211.2, "taker_buy_quote": 46.37952}, {"ts": 1769993400000, "open": 0.2198, "high": 0.2198, "low": 0.2195, "close": 0.2198, "volume": 1997.7, "quote_volume": 438.93668, "trades": 9, "taker_buy_volume": 377.3, "taker_buy_quote": 82.93054}, {"ts": 1769993460000, "open": 0.22, "high": 0.22, "low": 0.2199, "close": 0.2199, "volume": 346.5, "quote_volume": 76.21441, "trades": 2, "taker_buy_volume": 346.5, "taker_buy_quote": 76.21441}, {"ts": 1769993520000, "open": 0.2199, "high": 0.2199, "low": 0.2193, "close": 0.2193, "volume": 3534.1, "quote_volume": 775.97204, "trades": 9, "taker_buy_volume": 321.0, "taker_buy_quote": 70.56936}, {"ts": 1769993580000, "open": 0.2194, "high": 0.2194, "low": 0.2187, "close": 0.2192, "volume": 5507.2, "quote_volume": 1206.35892, "trades": 13, "taker_buy_volume": 2271.0, "taker_buy_quote": 497.46702}, {"ts": 1769993640000, "open": 0.2191, "high": 0.2192, "low": 0.2191, "close": 0.2192, "volume": 314.8, "quote_volume": 68.98375, "trades": 2, "taker_buy_volume": 314.8, "taker_buy_quote": 68.98375}, {"ts": 1769993700000, "open": 0.2191, "high": 0.2193, "low": 0.2188, "close": 0.2188, "volume": 7546.8, "quote_volume": 1653.42073, "trades": 14, "taker_buy_volume": 4946.9, "taker_buy_quote": 1084.18441}, {"ts": 1769993760000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 1266.8, "quote_volume": 277.17584, "trades": 3, "taker_buy_volume": 1266.8, "taker_buy_quote": 277.17584}, {"ts": 1769993820000, "open": 0.2181, "high": 0.2186, "low": 0.2181, "close": 0.2186, "volume": 5313.2, "quote_volume": 1160.20429, "trades": 13, "taker_buy_volume": 5313.2, "taker_buy_quote": 1160.20429}, {"ts": 1769993880000, "open": 0.2184, "high": 0.219, "low": 0.2183, "close": 0.219, "volume": 8409.0, "quote_volume": 1838.7273, "trades": 15, "taker_buy_volume": 8302.8, "taker_buy_quote": 1815.53322}, {"ts": 1769993940000, "open": 0.2189, "high": 0.219, "low": 0.2188, "close": 0.2188, "volume": 3333.6, "quote_volume": 729.76725, "trades": 8, "taker_buy_volume": 2686.1, "taker_buy_quote": 588.079}, {"ts": 1769994000000, "open": 0.2188, "high": 0.2188, "low": 0.2186, "close": 0.2187, "volume": 3578.9, "quote_volume": 782.8075, "trades": 5, "taker_buy_volume": 3083.9, "taker_buy_quote": 674.551}, {"ts": 1769994060000, "open": 0.2182, "high": 0.2185, "low": 0.2182, "close": 0.2185, "volume": 7630.1, "quote_volume": 1666.19651, "trades": 10, "taker_buy_volume": 5307.4, "taker_buy_quote": 1159.1511}, {"ts": 1769994120000, "open": 0.2187, "high": 0.2192, "low": 0.2187, "close": 0.2192, "volume": 3675.1, "quote_volume": 804.01834, "trades": 6, "taker_buy_volume": 3675.1, "taker_buy_quote": 804.01834}, {"ts": 1769994180000, "open": 0.219, "high": 0.2193, "low": 0.219, "close": 0.2193, "volume": 2774.0, "quote_volume": 608.09366, "trades": 6, "taker_buy_volume": 2279.0, "taker_buy_quote": 499.54016}, {"ts": 1769994240000, "open": 0.2191, "high": 0.2194, "low": 0.2189, "close": 0.2189, "volume": 6907.6, "quote_volume": 1513.95848, "trades": 18, "taker_buy_volume": 2340.6, "taker_buy_quote": 513.21366}, {"ts": 1769994300000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 2545.7, "quote_volume": 556.74459, "trades": 7, "taker_buy_volume": 2545.7, "taker_buy_quote": 556.74459}, {"ts": 1769994360000, "open": 0.2184, "high": 0.2184, "low": 0.218, "close": 0.2181, "volume": 6951.6, "quote_volume": 1517.30075, "trades": 18, "taker_buy_volume": 3166.4, "taker_buy_quote": 691.32638}, {"ts": 1769994420000, "open": 0.2181, "high": 0.2181, "low": 0.2173, "close": 0.2173, "volume": 267.8, "quote_volume": 58.21214, "trades": 2, "taker_buy_volume": 243.8, "taker_buy_quote": 52.97774}, {"ts": 1769994480000, "open": 0.217, "high": 0.2172, "low": 0.217, "close": 0.217, "volume": 2072.7, "quote_volume": 449.85506, "trades": 9, "taker_buy_volume": 1682.0, "taker_buy_quote": 365.07316}, {"ts": 1769994540000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2166, "volume": 904.5, "quote_volume": 195.8783, "trades": 5, "taker_buy_volume": 692.4, "taker_buy_quote": 149.93783}, {"ts": 1769994600000, "open": 0.2164, "high": 0.2164, "low": 0.2158, "close": 0.2158, "volume": 2911.1, "quote_volume": 629.0353, "trades": 9, "taker_buy_volume": 1410.3, "taker_buy_quote": 305.05186}, {"ts": 1769994660000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 1883.1, "quote_volume": 406.18467, "trades": 2, "taker_buy_volume": 1883.1, "taker_buy_quote": 406.18467}, {"ts": 1769994720000, "open": 0.2154, "high": 0.2158, "low": 0.2154, "close": 0.2154, "volume": 8044.0, "quote_volume": 1733.36275, "trades": 15, "taker_buy_volume": 7873.5, "taker_buy_quote": 1696.63705}, {"ts": 1769994780000, "open": 0.215, "high": 0.2155, "low": 0.215, "close": 0.2154, "volume": 13758.5, "quote_volume": 2959.13453, "trades": 23, "taker_buy_volume": 4687.4, "taker_buy_quote": 1008.78907}, {"ts": 1769994840000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 245.1, "quote_volume": 52.74552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994900000, "open": 0.2156, "high": 0.2157, "low": 0.2153, "close": 0.2153, "volume": 1352.1, "quote_volume": 291.42776, "trades": 8, "taker_buy_volume": 548.3, "taker_buy_quote": 118.25548}, {"ts": 1769994960000, "open": 0.2159, "high": 0.217, "low": 0.2159, "close": 0.2167, "volume": 15295.6, "quote_volume": 3313.49486, "trades": 31, "taker_buy_volume": 11332.0, "taker_buy_quote": 2454.71294}, {"ts": 1769995020000, "open": 0.217, "high": 0.2182, "low": 0.217, "close": 0.2182, "volume": 2512.1, "quote_volume": 545.46368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995080000, "open": 0.2186, "high": 0.2186, "low": 0.218, "close": 0.2182, "volume": 3836.6, "quote_volume": 837.05458, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 108.009}, {"ts": 1769995140000, "open": 0.2174, "high": 0.2174, "low": 0.217, "close": 0.2172, "volume": 3184.2, "quote_volume": 691.69098, "trades": 9, "taker_buy_volume": 2595.6, "taker_buy_quote": 563.7382}, {"ts": 1769995200000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995260000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995320000, "open": 0.217, "high": 0.2178, "low": 0.2169, "close": 0.2178, "volume": 2863.4, "quote_volume": 621.59962, "trades": 7, "taker_buy_volume": 396.3, "taker_buy_quote": 86.24302}, {"ts": 1769995380000, "open": 0.2185, "high": 0.2188, "low": 0.2185, "close": 0.2188, "volume": 2485.9, "quote_volume": 543.62315, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 108.306}, {"ts": 1769995440000, "open": 0.2193, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 2607.8, "quote_volume": 572.09061, "trades": 10, "taker_buy_volume": 2236.2, "taker_buy_quote": 490.58734}, {"ts": 1769995500000, "open": 0.2198, "high": 0.22, "low": 0.2194, "close": 0.2194, "volume": 4677.2, "quote_volume": 1027.35436, "trades": 11, "taker_buy_volume": 280.7, "taker_buy_quote": 61.754}, {"ts": 1769995560000, "open": 0.2198, "high": 0.22, "low": 0.2194, "close": 0.2194, "volume": 2159.9, "quote_volume": 474.80739, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995620000, "open": 0.2197, "high": 0.2201, "low": 0.2197, "close": 0.22, "volume": 1412.0, "quote_volume": 310.63727, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 108.9}, {"ts": 1769995680000, "open": 0.2201, "high": 0.2204, "low": 0.2199, "close": 0.2201, "volume": 4794.0, "quote_volume": 1055.25312, "trades": 18, "taker_buy_volume": 614.7, "taker_buy_quote": 135.47988}, {"ts": 1769995740000, "open": 0.2205, "high": 0.2206, "low": 0.2198, "close": 0.2198, "volume": 5698.6, "quote_volume": 1255.31182, "trades": 20, "taker_buy_volume": 1140.1, "taker_buy_quote": 251.12917}, {"ts": 1769995800000, "open": 0.2201, "high": 0.2203, "low": 0.2193, "close": 0.2195, "volume": 5327.8, "quote_volume": 1172.23079, "trades": 15, "taker_buy_volume": 676.7, "taker_buy_quote": 148.83265}, {"ts": 1769995860000, "open": 0.2194, "high": 0.2194, "low": 0.2191, "close": 0.2191, "volume": 2193.4, "quote_volume": 480.93354, "trades": 5, "taker_buy_volume": 585.5, "taker_buy_quote": 128.31261}, {"ts": 1769995920000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 146.4, "quote_volume": 32.1348, "trades": 1, "taker_buy_volume": 146.4, "taker_buy_quote": 32.1348}, {"ts": 1769995980000, "open": 0.2193, "high": 0.2195, "low": 0.2193, "close": 0.2195, "volume": 182.5, "quote_volume": 40.05395, "trades": 2, "taker_buy_volume": 158.5, "taker_buy_quote": 34.79075}, {"ts": 1769996040000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 412.5, "quote_volume": 90.62625, "trades": 1, "taker_buy_volume": 412.5, "taker_buy_quote": 90.62625}, {"ts": 1769996100000, "open": 0.22, "high": 0.2203, "low": 0.22, "close": 0.2202, "volume": 3683.4, "quote_volume": 810.74753, "trades": 7, "taker_buy_volume": 1651.4, "taker_buy_quote": 363.308}, {"ts": 1769996160000, "open": 0.2204, "high": 0.2204, "low": 0.2202, "close": 0.2203, "volume": 1682.0, "quote_volume": 370.58222, "trades": 7, "taker_buy_volume": 185.6, "taker_buy_quote": 40.90624}, {"ts": 1769996220000, "open": 0.2201, "high": 0.2201, "low": 0.2195, "close": 0.2195, "volume": 773.2, "quote_volume": 170.1674, "trades": 2, "taker_buy_volume": 23.2, "taker_buy_quote": 5.0924}, {"ts": 1769996280000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996340000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996400000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 168.6, "quote_volume": 37.02456, "trades": 1, "taker_buy_volume": 168.6, "taker_buy_quote": 37.02456}, {"ts": 1769996460000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 38.4, "quote_volume": 8.43648, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 8.43648}, {"ts": 1769996520000, "open": 0.2196, "high": 0.2203, "low": 0.2196, "close": 0.2203, "volume": 1279.8, "quote_volume": 281.763, "trades": 4, "taker_buy_volume": 1241.4, "taker_buy_quote": 273.33036}, {"ts": 1769996580000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996640000, "open": 0.2202, "high": 0.2202, "low": 0.22, "close": 0.22, "volume": 3197.8, "quote_volume": 703.6219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996700000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 371.3, "quote_volume": 81.46322, "trades": 2, "taker_buy_volume": 371.3, "taker_buy_quote": 81.46322}, {"ts": 1769996760000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996820000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996880000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 684.4, "quote_volume": 149.69722, "trades": 3, "taker_buy_volume": 684.4, "taker_buy_quote": 149.69722}, {"ts": 1769996940000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997000000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 36.8, "quote_volume": 8.07024, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 8.07024}, {"ts": 1769997060000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 1026.1, "quote_volume": 224.83596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997120000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 165.6, "quote_volume": 36.33264, "trades": 1, "taker_buy_volume": 165.6, "taker_buy_quote": 36.33264}, {"ts": 1769997180000, "open": 0.2192, "high": 0.2195, "low": 0.2192, "close": 0.2192, "volume": 1255.7, "quote_volume": 275.51048, "trades": 6, "taker_buy_volume": 62.9, "taker_buy_quote": 13.79562}, {"ts": 1769997240000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 911.5, "quote_volume": 199.92025, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 62.0902}, {"ts": 1769997300000, "open": 0.2193, "high": 0.2197, "low": 0.2192, "close": 0.2192, "volume": 5112.3, "quote_volume": 1121.99719, "trades": 13, "taker_buy_volume": 4270.8, "taker_buy_quote": 937.49089}, {"ts": 1769997360000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 543.1, "quote_volume": 119.15614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997420000, "open": 0.2192, "high": 0.2192, "low": 0.2187, "close": 0.2187, "volume": 2187.5, "quote_volume": 478.7404, "trades": 7, "taker_buy_volume": 411.3, "taker_buy_quote": 89.99244}, {"ts": 1769997480000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997540000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997600000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 446.3, "quote_volume": 97.65275, "trades": 2, "taker_buy_volume": 23.1, "taker_buy_quote": 5.05659}, {"ts": 1769997660000, "open": 0.2187, "high": 0.2189, "low": 0.2187, "close": 0.2189, "volume": 723.3, "quote_volume": 158.23137, "trades": 2, "taker_buy_volume": 228.3, "taker_buy_quote": 49.97487}, {"ts": 1769997720000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997780000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997840000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997900000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 70.6, "quote_volume": 15.45434, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 15.45434}, {"ts": 1769997960000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998020000, "open": 0.2185, "high": 0.2188, "low": 0.2185, "close": 0.2188, "volume": 2427.6, "quote_volume": 530.80295, "trades": 7, "taker_buy_volume": 2427.6, "taker_buy_quote": 530.80295}, {"ts": 1769998080000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 2441.9, "quote_volume": 533.31096, "trades": 3, "taker_buy_volume": 1451.9, "taker_buy_quote": 317.09496}, {"ts": 1769998140000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 495.0, "quote_volume": 108.1575, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 108.1575}, {"ts": 1769998200000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 7260.8, "quote_volume": 1582.8498, "trades": 5, "taker_buy_volume": 46.0, "taker_buy_quote": 10.0234}, {"ts": 1769998260000, "open": 0.2178, "high": 0.2178, "low": 0.2176, "close": 0.2178, "volume": 836.9, "quote_volume": 182.19466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998320000, "open": 0.2177, "high": 0.2177, "low": 0.2176, "close": 0.2176, "volume": 349.0, "quote_volume": 75.94699, "trades": 2, "taker_buy_volume": 303.1, "taker_buy_quote": 65.95456}, {"ts": 1769998380000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998440000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 1178.2, "quote_volume": 256.49414, "trades": 4, "taker_buy_volume": 188.2, "taker_buy_quote": 40.97114}, {"ts": 1769998500000, "open": 0.218, "high": 0.2195, "low": 0.218, "close": 0.2195, "volume": 4710.0, "quote_volume": 1029.95654, "trades": 12, "taker_buy_volume": 2610.6, "taker_buy_quote": 569.83124}, {"ts": 1769998560000, "open": 0.2189, "high": 0.2189, "low": 0.2185, "close": 0.2185, "volume": 175.2, "quote_volume": 38.33492, "trades": 2, "taker_buy_volume": 134.3, "taker_buy_quote": 29.39827}, {"ts": 1769998620000, "open": 0.2185, "high": 0.2185, "low": 0.2183, "close": 0.2183, "volume": 261.3, "quote_volume": 57.05605, "trades": 3, "taker_buy_volume": 71.3, "taker_buy_quote": 15.57905}, {"ts": 1769998680000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 2215.6, "quote_volume": 482.72366, "trades": 4, "taker_buy_volume": 2215.6, "taker_buy_quote": 482.72366}, {"ts": 1769998740000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998800000, "open": 0.2185, "high": 0.2185, "low": 0.2182, "close": 0.2182, "volume": 788.6, "quote_volume": 172.08932, "trades": 5, "taker_buy_volume": 67.8, "taker_buy_quote": 14.81076}, {"ts": 1769998860000, "open": 0.2184, "high": 0.2184, "low": 0.218, "close": 0.218, "volume": 902.9, "quote_volume": 197.0302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998920000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998980000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999040000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999100000, "open": 0.2179, "high": 0.218, "low": 0.2178, "close": 0.2178, "volume": 2176.6, "quote_volume": 474.21695, "trades": 7, "taker_buy_volume": 427.0, "taker_buy_quote": 93.08123}, {"ts": 1769999160000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 220.8, "quote_volume": 48.09024, "trades": 1, "taker_buy_volume": 220.8, "taker_buy_quote": 48.09024}, {"ts": 1769999220000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999280000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999340000, "open": 0.2179, "high": 0.2181, "low": 0.2178, "close": 0.2181, "volume": 8396.8, "quote_volume": 1828.91754, "trades": 5, "taker_buy_volume": 7169.1, "taker_buy_quote": 1561.47498}, {"ts": 1769999400000, "open": 0.2172, "high": 0.2172, "low": 0.2169, "close": 0.2169, "volume": 1220.4, "quote_volume": 265.06278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999460000, "open": 0.2168, "high": 0.2172, "low": 0.2168, "close": 0.2169, "volume": 3666.4, "quote_volume": 795.47983, "trades": 9, "taker_buy_volume": 2639.8, "taker_buy_quote": 572.68675}, {"ts": 1769999520000, "open": 0.2171, "high": 0.2172, "low": 0.2171, "close": 0.2172, "volume": 76.8, "quote_volume": 16.67616, "trades": 2, "taker_buy_volume": 76.8, "taker_buy_quote": 16.67616}, {"ts": 1769999580000, "open": 0.217, "high": 0.217, "low": 0.2168, "close": 0.2168, "volume": 2766.9, "quote_volume": 599.9192, "trades": 2, "taker_buy_volume": 276.4, "taker_buy_quote": 59.9788}, {"ts": 1769999640000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 2015.4, "quote_volume": 435.93376, "trades": 5, "taker_buy_volume": 231.1, "taker_buy_quote": 49.96382}, {"ts": 1769999700000, "open": 0.2158, "high": 0.2159, "low": 0.2155, "close": 0.2156, "volume": 5831.1, "quote_volume": 1257.68725, "trades": 13, "taker_buy_volume": 3509.3, "taker_buy_quote": 756.68235}, {"ts": 1769999760000, "open": 0.2154, "high": 0.2162, "low": 0.2153, "close": 0.2159, "volume": 3822.7, "quote_volume": 825.27432, "trades": 15, "taker_buy_volume": 3097.2, "taker_buy_quote": 668.89834}, {"ts": 1769999820000, "open": 0.2162, "high": 0.2162, "low": 0.2161, "close": 0.2161, "volume": 372.7, "quote_volume": 80.55187, "trades": 3, "taker_buy_volume": 114.0, "taker_buy_quote": 24.6468}, {"ts": 1769999880000, "open": 0.2166, "high": 0.2166, "low": 0.2163, "close": 0.2163, "volume": 208.9, "quote_volume": 45.21642, "trades": 2, "taker_buy_volume": 104.5, "taker_buy_quote": 22.6347}, {"ts": 1769999940000, "open": 0.2168, "high": 0.2169, "low": 0.2167, "close": 0.2167, "volume": 1272.7, "quote_volume": 275.91993, "trades": 6, "taker_buy_volume": 52.3, "taker_buy_quote": 11.33864}, {"ts": 1770000000000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2165, "volume": 2419.7, "quote_volume": 524.13183, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000060000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000120000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 1411.7, "quote_volume": 305.40504, "trades": 5, "taker_buy_volume": 48.3, "taker_buy_quote": 10.45212}, {"ts": 1770000180000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.2159, "volume": 1779.0, "quote_volume": 384.12716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000240000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000300000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 1840.9, "quote_volume": 396.38136, "trades": 8, "taker_buy_volume": 1840.9, "taker_buy_quote": 396.38136}, {"ts": 1770000360000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 1573.7, "quote_volume": 338.81761, "trades": 2, "taker_buy_volume": 1573.7, "taker_buy_quote": 338.81761}, {"ts": 1770000420000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000480000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000540000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000600000, "open": 0.216, "high": 0.216, "low": 0.2155, "close": 0.2157, "volume": 1163.4, "quote_volume": 250.87018, "trades": 4, "taker_buy_volume": 342.6, "taker_buy_quote": 73.91952}, {"ts": 1770000660000, "open": 0.2157, "high": 0.2157, "low": 0.2151, "close": 0.2154, "volume": 3581.5, "quote_volume": 771.01747, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000720000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 270.7, "quote_volume": 58.30878, "trades": 2, "taker_buy_volume": 270.7, "taker_buy_quote": 58.30878}, {"ts": 1770000780000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 495.0, "quote_volume": 106.6725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000840000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2151, "volume": 497.6, "quote_volume": 107.13087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000900000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 81.8, "quote_volume": 17.59518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000960000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001020000, "open": 0.2149, "high": 0.215, "low": 0.2148, "close": 0.215, "volume": 4146.1, "quote_volume": 891.00663, "trades": 11, "taker_buy_volume": 2572.4, "taker_buy_quote": 552.8185}, {"ts": 1770001080000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 2202.9, "quote_volume": 474.28437, "trades": 3, "taker_buy_volume": 2202.9, "taker_buy_quote": 474.28437}, {"ts": 1770001140000, "open": 0.2151, "high": 0.2152, "low": 0.215, "close": 0.2151, "volume": 1221.8, "quote_volume": 262.79076, "trades": 12, "taker_buy_volume": 690.0, "taker_buy_quote": 148.4328}, {"ts": 1770001200000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2153, "volume": 2408.7, "quote_volume": 518.20833, "trades": 8, "taker_buy_volume": 204.2, "taker_buy_quote": 43.97088}, {"ts": 1770001260000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001320000, "open": 0.2153, "high": 0.2153, "low": 0.2149, "close": 0.2149, "volume": 473.9, "quote_volume": 101.94279, "trades": 5, "taker_buy_volume": 276.0, "taker_buy_quote": 59.3745}, {"ts": 1770001380000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2153, "volume": 1064.4, "quote_volume": 229.01168, "trades": 7, "taker_buy_volume": 1064.4, "taker_buy_quote": 229.01168}, {"ts": 1770001440000, "open": 0.2153, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 1701.1, "quote_volume": 366.43733, "trades": 20, "taker_buy_volume": 1283.0, "taker_buy_quote": 276.4204}, {"ts": 1770001500000, "open": 0.2152, "high": 0.2152, "low": 0.2145, "close": 0.2151, "volume": 6618.1, "quote_volume": 1421.35603, "trades": 21, "taker_buy_volume": 3098.1, "taker_buy_quote": 665.22155}, {"ts": 1770001560000, "open": 0.2149, "high": 0.2154, "low": 0.2149, "close": 0.2151, "volume": 14119.8, "quote_volume": 3035.46498, "trades": 13, "taker_buy_volume": 9576.6, "taker_buy_quote": 2058.04714}, {"ts": 1770001620000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 93.6, "quote_volume": 20.13422, "trades": 2, "taker_buy_volume": 51.1, "taker_buy_quote": 10.99672}, {"ts": 1770001680000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001740000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001800000, "open": 0.2152, "high": 0.2152, "low": 0.2144, "close": 0.2144, "volume": 3155.5, "quote_volume": 677.58929, "trades": 9, "taker_buy_volume": 236.5, "taker_buy_quote": 50.7529}, {"ts": 1770001860000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 5.4, "quote_volume": 1.15776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001920000, "open": 0.2138, "high": 0.2141, "low": 0.2138, "close": 0.2141, "volume": 1326.9, "quote_volume": 284.03074, "trades": 6, "taker_buy_volume": 584.9, "taker_buy_quote": 125.16854}, {"ts": 1770001980000, "open": 0.214, "high": 0.2145, "low": 0.214, "close": 0.2141, "volume": 11418.6, "quote_volume": 2446.68849, "trades": 21, "taker_buy_volume": 9537.0, "taker_buy_quote": 2043.99909}, {"ts": 1770002040000, "open": 0.2144, "high": 0.2144, "low": 0.2131, "close": 0.2131, "volume": 7268.6, "quote_volume": 1554.83368, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002100000, "open": 0.2128, "high": 0.2128, "low": 0.2122, "close": 0.2124, "volume": 2677.7, "quote_volume": 568.65582, "trades": 8, "taker_buy_volume": 667.3, "taker_buy_quote": 141.61434}, {"ts": 1770002160000, "open": 0.2122, "high": 0.2126, "low": 0.2122, "close": 0.2126, "volume": 2077.3, "quote_volume": 441.35596, "trades": 11, "taker_buy_volume": 268.9, "taker_buy_quote": 57.15776}, {"ts": 1770002220000, "open": 0.2125, "high": 0.2128, "low": 0.2125, "close": 0.2128, "volume": 739.1, "quote_volume": 157.23278, "trades": 3, "taker_buy_volume": 580.1, "taker_buy_quote": 123.44528}, {"ts": 1770002280000, "open": 0.2125, "high": 0.2128, "low": 0.2118, "close": 0.2118, "volume": 4201.9, "quote_volume": 891.07359, "trades": 23, "taker_buy_volume": 548.2, "taker_buy_quote": 116.38542}, {"ts": 1770002340000, "open": 0.2122, "high": 0.2125, "low": 0.2122, "close": 0.2125, "volume": 4071.6, "quote_volume": 864.43872, "trades": 10, "taker_buy_volume": 3870.3, "taker_buy_quote": 821.66247}, {"ts": 1770002400000, "open": 0.2122, "high": 0.2124, "low": 0.2116, "close": 0.2116, "volume": 5388.4, "quote_volume": 1141.50118, "trades": 16, "taker_buy_volume": 2347.5, "taker_buy_quote": 497.0782}, {"ts": 1770002460000, "open": 0.2117, "high": 0.2118, "low": 0.21, "close": 0.2104, "volume": 20237.2, "quote_volume": 4261.92086, "trades": 33, "taker_buy_volume": 15115.9, "taker_buy_quote": 3184.69122}, {"ts": 1770002520000, "open": 0.2106, "high": 0.2109, "low": 0.21, "close": 0.21, "volume": 12078.8, "quote_volume": 2541.99282, "trades": 34, "taker_buy_volume": 2056.7, "taker_buy_quote": 433.28838}, {"ts": 1770002580000, "open": 0.2096, "high": 0.2101, "low": 0.2096, "close": 0.21, "volume": 1484.9, "quote_volume": 311.42644, "trades": 6, "taker_buy_volume": 137.8, "taker_buy_quote": 28.95178}, {"ts": 1770002640000, "open": 0.2103, "high": 0.2117, "low": 0.2103, "close": 0.2113, "volume": 15609.7, "quote_volume": 3294.32537, "trades": 33, "taker_buy_volume": 11634.6, "taker_buy_quote": 2454.15083}, {"ts": 1770002700000, "open": 0.211, "high": 0.211, "low": 0.2099, "close": 0.2106, "volume": 13702.4, "quote_volume": 2885.02932, "trades": 35, "taker_buy_volume": 997.8, "taker_buy_quote": 209.85852}, {"ts": 1770002760000, "open": 0.2101, "high": 0.2101, "low": 0.2096, "close": 0.2096, "volume": 3857.6, "quote_volume": 809.79263, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002820000, "open": 0.2093, "high": 0.2103, "low": 0.2093, "close": 0.2103, "volume": 3903.3, "quote_volume": 819.93408, "trades": 8, "taker_buy_volume": 2247.1, "taker_buy_quote": 472.34198}, {"ts": 1770002880000, "open": 0.2099, "high": 0.2099, "low": 0.2091, "close": 0.2091, "volume": 12899.4, "quote_volume": 2700.53126, "trades": 36, "taker_buy_volume": 7382.8, "taker_buy_quote": 1544.78258}, {"ts": 1770002940000, "open": 0.2091, "high": 0.2094, "low": 0.2087, "close": 0.2088, "volume": 7768.7, "quote_volume": 1623.94434, "trades": 17, "taker_buy_volume": 5762.6, "taker_buy_quote": 1204.7039}, {"ts": 1770003000000, "open": 0.2085, "high": 0.2088, "low": 0.2083, "close": 0.2088, "volume": 5951.4, "quote_volume": 1241.76238, "trades": 13, "taker_buy_volume": 5889.5, "taker_buy_quote": 1228.86861}, {"ts": 1770003060000, "open": 0.2079, "high": 0.2092, "low": 0.2079, "close": 0.2091, "volume": 5822.6, "quote_volume": 1213.52184, "trades": 19, "taker_buy_volume": 4124.8, "taker_buy_quote": 859.39207}, {"ts": 1770003120000, "open": 0.2086, "high": 0.2086, "low": 0.2079, "close": 0.2081, "volume": 8347.3, "quote_volume": 1736.98473, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003180000, "open": 0.2077, "high": 0.2103, "low": 0.2077, "close": 0.21, "volume": 32414.1, "quote_volume": 6783.10381, "trades": 64, "taker_buy_volume": 20445.3, "taker_buy_quote": 4282.34618}, {"ts": 1770003240000, "open": 0.2093, "high": 0.2093, "low": 0.2078, "close": 0.2084, "volume": 12650.4, "quote_volume": 2639.02222, "trades": 24, "taker_buy_volume": 1312.5, "taker_buy_quote": 272.78506}, {"ts": 1770003300000, "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003360000, "open": 0.2078, "high": 0.2078, "low": 0.2067, "close": 0.2072, "volume": 13133.2, "quote_volume": 2721.957, "trades": 36, "taker_buy_volume": 5940.1, "taker_buy_quote": 1231.93901}, {"ts": 1770003420000, "open": 0.2075, "high": 0.2076, "low": 0.2074, "close": 0.2076, "volume": 4160.2, "quote_volume": 863.20477, "trades": 8, "taker_buy_volume": 3447.6, "taker_buy_quote": 715.41153}, {"ts": 1770003480000, "open": 0.2074, "high": 0.2076, "low": 0.2074, "close": 0.2076, "volume": 8488.4, "quote_volume": 1760.56662, "trades": 9, "taker_buy_volume": 7993.4, "taker_buy_quote": 1657.90362}, {"ts": 1770003540000, "open": 0.2072, "high": 0.2072, "low": 0.2067, "close": 0.2067, "volume": 5498.6, "quote_volume": 1138.64859, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003600000, "open": 0.2072, "high": 0.2075, "low": 0.2072, "close": 0.2075, "volume": 509.9, "quote_volume": 105.76027, "trades": 3, "taker_buy_volume": 509.9, "taker_buy_quote": 105.76027}, {"ts": 1770003660000, "open": 0.2073, "high": 0.2079, "low": 0.2071, "close": 0.2079, "volume": 5807.0, "quote_volume": 1203.38329, "trades": 14, "taker_buy_volume": 634.3, "taker_buy_quote": 131.7638}, {"ts": 1770003720000, "open": 0.208, "high": 0.208, "low": 0.2076, "close": 0.2077, "volume": 465.0, "quote_volume": 96.63199, "trades": 4, "taker_buy_volume": 327.9, "taker_buy_quote": 68.17003}, {"ts": 1770003780000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 27.5, "quote_volume": 5.7145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003840000, "open": 0.2078, "high": 0.2079, "low": 0.2078, "close": 0.2079, "volume": 1082.8, "quote_volume": 225.01443, "trades": 5, "taker_buy_volume": 1082.8, "taker_buy_quote": 225.01443}, {"ts": 1770003900000, "open": 0.2082, "high": 0.209, "low": 0.2082, "close": 0.209, "volume": 1164.2, "quote_volume": 242.7091, "trades": 9, "taker_buy_volume": 957.8, "taker_buy_quote": 199.68224}, {"ts": 1770003960000, "open": 0.2092, "high": 0.2094, "low": 0.2087, "close": 0.2087, "volume": 3523.7, "quote_volume": 737.28273, "trades": 8, "taker_buy_volume": 821.2, "taker_buy_quote": 171.59998}, {"ts": 1770004020000, "open": 0.2093, "high": 0.2112, "low": 0.2093, "close": 0.2112, "volume": 17929.9, "quote_volume": 3774.61886, "trades": 32, "taker_buy_volume": 8462.0, "taker_buy_quote": 1781.29808}, {"ts": 1770004080000, "open": 0.2115, "high": 0.212, "low": 0.2112, "close": 0.2119, "volume": 10686.0, "quote_volume": 2261.64611, "trades": 28, "taker_buy_volume": 1854.7, "taker_buy_quote": 392.65727}, {"ts": 1770004140000, "open": 0.2123, "high": 0.2146, "low": 0.212, "close": 0.2146, "volume": 89131.3, "quote_volume": 19037.4624, "trades": 165, "taker_buy_volume": 31642.9, "taker_buy_quote": 6755.74575}, {"ts": 1770004200000, "open": 0.2147, "high": 0.2148, "low": 0.213, "close": 0.2133, "volume": 9824.2, "quote_volume": 2100.92997, "trades": 41, "taker_buy_volume": 2008.8, "taker_buy_quote": 429.23553}, {"ts": 1770004260000, "open": 0.2135, "high": 0.2139, "low": 0.2133, "close": 0.2136, "volume": 6532.9, "quote_volume": 1395.54247, "trades": 13, "taker_buy_volume": 4111.7, "taker_buy_quote": 878.6757}, {"ts": 1770004320000, "open": 0.2142, "high": 0.2151, "low": 0.2142, "close": 0.2151, "volume": 7844.1, "quote_volume": 1682.08929, "trades": 21, "taker_buy_volume": 6296.5, "taker_buy_quote": 1350.20157}, {"ts": 1770004380000, "open": 0.2151, "high": 0.2157, "low": 0.215, "close": 0.2152, "volume": 34346.7, "quote_volume": 7397.86546, "trades": 41, "taker_buy_volume": 8005.5, "taker_buy_quote": 1724.29169}, {"ts": 1770004440000, "open": 0.2155, "high": 0.2157, "low": 0.215, "close": 0.2153, "volume": 14729.7, "quote_volume": 3170.80065, "trades": 18, "taker_buy_volume": 4577.2, "taker_buy_quote": 986.37383}, {"ts": 1770004500000, "open": 0.2157, "high": 0.2161, "low": 0.2155, "close": 0.2159, "volume": 6841.2, "quote_volume": 1475.37138, "trades": 22, "taker_buy_volume": 182.4, "taker_buy_quote": 39.41664}, {"ts": 1770004560000, "open": 0.2162, "high": 0.2171, "low": 0.2162, "close": 0.2167, "volume": 52710.9, "quote_volume": 11401.42695, "trades": 52, "taker_buy_volume": 41964.4, "taker_buy_quote": 9075.21556}, {"ts": 1770004620000, "open": 0.2168, "high": 0.2172, "low": 0.2161, "close": 0.2164, "volume": 11426.1, "quote_volume": 2474.73255, "trades": 41, "taker_buy_volume": 4438.2, "taker_buy_quote": 962.37691}, {"ts": 1770004680000, "open": 0.2163, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 1902.7, "quote_volume": 411.61008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004740000, "open": 0.2163, "high": 0.2166, "low": 0.2159, "close": 0.2166, "volume": 15236.5, "quote_volume": 3295.32375, "trades": 23, "taker_buy_volume": 3181.2, "taker_buy_quote": 688.80476}, {"ts": 1770004800000, "open": 0.2168, "high": 0.217, "low": 0.2161, "close": 0.2163, "volume": 13556.4, "quote_volume": 2933.88277, "trades": 51, "taker_buy_volume": 1853.8, "taker_buy_quote": 401.58252}, {"ts": 1770004860000, "open": 0.2161, "high": 0.2162, "low": 0.2159, "close": 0.2159, "volume": 7405.9, "quote_volume": 1599.99245, "trades": 19, "taker_buy_volume": 5140.0, "taker_buy_quote": 1110.57938}, {"ts": 1770004920000, "open": 0.2159, "high": 0.216, "low": 0.2154, "close": 0.2159, "volume": 17769.5, "quote_volume": 3835.59299, "trades": 54, "taker_buy_volume": 10798.0, "taker_buy_quote": 2330.53238}, {"ts": 1770004980000, "open": 0.2161, "high": 0.2161, "low": 0.2157, "close": 0.2159, "volume": 4159.9, "quote_volume": 897.82466, "trades": 12, "taker_buy_volume": 507.3, "taker_buy_quote": 109.45757}, {"ts": 1770005040000, "open": 0.2152, "high": 0.2152, "low": 0.2144, "close": 0.2145, "volume": 4359.5, "quote_volume": 936.42376, "trades": 18, "taker_buy_volume": 2010.5, "taker_buy_quote": 432.14826}, {"ts": 1770005100000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 4447.3, "quote_volume": 951.93245, "trades": 10, "taker_buy_volume": 2557.2, "taker_buy_quote": 547.49652}, {"ts": 1770005160000, "open": 0.214, "high": 0.2147, "low": 0.214, "close": 0.2147, "volume": 6492.9, "quote_volume": 1392.02713, "trades": 11, "taker_buy_volume": 5844.7, "taker_buy_quote": 1253.31233}, {"ts": 1770005220000, "open": 0.2145, "high": 0.2145, "low": 0.2139, "close": 0.2143, "volume": 1453.8, "quote_volume": 311.36516, "trades": 7, "taker_buy_volume": 28.0, "taker_buy_quote": 6.0004}, {"ts": 1770005280000, "open": 0.2144, "high": 0.2146, "low": 0.2144, "close": 0.2146, "volume": 1596.8, "quote_volume": 342.50826, "trades": 5, "taker_buy_volume": 661.2, "taker_buy_quote": 141.82206}, {"ts": 1770005340000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005400000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 629.1, "quote_volume": 135.06777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005460000, "open": 0.2142, "high": 0.2142, "low": 0.2136, "close": 0.2137, "volume": 2652.9, "quote_volume": 567.1691, "trades": 4, "taker_buy_volume": 2094.3, "taker_buy_quote": 447.51698}, {"ts": 1770005520000, "open": 0.2132, "high": 0.2133, "low": 0.2128, "close": 0.2133, "volume": 3775.7, "quote_volume": 804.25616, "trades": 11, "taker_buy_volume": 914.4, "taker_buy_quote": 194.98056}, {"ts": 1770005580000, "open": 0.213, "high": 0.2135, "low": 0.213, "close": 0.2132, "volume": 12166.3, "quote_volume": 2593.88052, "trades": 12, "taker_buy_volume": 10356.1, "taker_buy_quote": 2208.01766}, {"ts": 1770005640000, "open": 0.2129, "high": 0.213, "low": 0.2127, "close": 0.2129, "volume": 7989.2, "quote_volume": 1699.74356, "trades": 9, "taker_buy_volume": 693.2, "taker_buy_quote": 147.58626}, {"ts": 1770005700000, "open": 0.2128, "high": 0.2131, "low": 0.2127, "close": 0.213, "volume": 13018.8, "quote_volume": 2771.84031, "trades": 29, "taker_buy_volume": 7058.9, "taker_buy_quote": 1503.02104}, {"ts": 1770005760000, "open": 0.2128, "high": 0.2142, "low": 0.2128, "close": 0.2142, "volume": 12612.2, "quote_volume": 2693.74346, "trades": 27, "taker_buy_volume": 5858.2, "taker_buy_quote": 1251.99037}, {"ts": 1770005820000, "open": 0.214, "high": 0.2141, "low": 0.2135, "close": 0.2135, "volume": 1971.2, "quote_volume": 421.10505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005880000, "open": 0.2136, "high": 0.2136, "low": 0.2123, "close": 0.2128, "volume": 5970.9, "quote_volume": 1272.92506, "trades": 15, "taker_buy_volume": 429.4, "taker_buy_quote": 91.35357}, {"ts": 1770005940000, "open": 0.213, "high": 0.2134, "low": 0.2128, "close": 0.2134, "volume": 4265.0, "quote_volume": 909.61231, "trades": 7, "taker_buy_volume": 3755.9, "taker_buy_quote": 801.23826}, {"ts": 1770006000000, "open": 0.2136, "high": 0.2137, "low": 0.2134, "close": 0.2137, "volume": 963.1, "quote_volume": 205.63744, "trades": 5, "taker_buy_volume": 963.1, "taker_buy_quote": 205.63744}, {"ts": 1770006060000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 2247.2, "quote_volume": 480.22664, "trades": 1, "taker_buy_volume": 2247.2, "taker_buy_quote": 480.22664}, {"ts": 1770006120000, "open": 0.2142, "high": 0.2154, "low": 0.2142, "close": 0.2153, "volume": 917.7, "quote_volume": 197.10381, "trades": 13, "taker_buy_volume": 790.3, "taker_buy_quote": 169.67459}, {"ts": 1770006180000, "open": 0.2155, "high": 0.2155, "low": 0.2153, "close": 0.2153, "volume": 273.8, "quote_volume": 58.97652, "trades": 3, "taker_buy_volume": 136.9, "taker_buy_quote": 29.50195}, {"ts": 1770006240000, "open": 0.2156, "high": 0.2159, "low": 0.2155, "close": 0.2157, "volume": 1125.0, "quote_volume": 242.66673, "trades": 7, "taker_buy_volume": 1020.2, "taker_buy_quote": 220.07069}, {"ts": 1770006300000, "open": 0.216, "high": 0.2179, "low": 0.216, "close": 0.2179, "volume": 30597.4, "quote_volume": 6643.86993, "trades": 73, "taker_buy_volume": 6452.5, "taker_buy_quote": 1403.87313}, {"ts": 1770006360000, "open": 0.218, "high": 0.2187, "low": 0.2177, "close": 0.218, "volume": 28910.4, "quote_volume": 6308.0807, "trades": 98, "taker_buy_volume": 9855.2, "taker_buy_quote": 2151.50807}, {"ts": 1770006420000, "open": 0.2173, "high": 0.2178, "low": 0.2173, "close": 0.2178, "volume": 1272.2, "quote_volume": 276.92771, "trades": 14, "taker_buy_volume": 1272.2, "taker_buy_quote": 276.92771}, {"ts": 1770006480000, "open": 0.2176, "high": 0.2179, "low": 0.2174, "close": 0.2175, "volume": 19849.1, "quote_volume": 4322.8675, "trades": 13, "taker_buy_volume": 4295.3, "taker_buy_quote": 935.38479}, {"ts": 1770006540000, "open": 0.2177, "high": 0.2182, "low": 0.2177, "close": 0.2182, "volume": 1862.1, "quote_volume": 405.63397, "trades": 16, "taker_buy_volume": 1862.1, "taker_buy_quote": 405.63397}, {"ts": 1770006600000, "open": 0.2189, "high": 0.2194, "low": 0.2185, "close": 0.2191, "volume": 23978.2, "quote_volume": 5251.02567, "trades": 80, "taker_buy_volume": 3640.6, "taker_buy_quote": 797.36994}, {"ts": 1770006660000, "open": 0.2195, "high": 0.2199, "low": 0.219, "close": 0.219, "volume": 15948.5, "quote_volume": 3497.86673, "trades": 44, "taker_buy_volume": 5193.6, "taker_buy_quote": 1139.65091}, {"ts": 1770006720000, "open": 0.2192, "high": 0.2193, "low": 0.2188, "close": 0.2188, "volume": 35728.3, "quote_volume": 7819.29668, "trades": 38, "taker_buy_volume": 2131.0, "taker_buy_quote": 467.19918}, {"ts": 1770006780000, "open": 0.2192, "high": 0.2201, "low": 0.2192, "close": 0.2201, "volume": 27147.4, "quote_volume": 5958.44098, "trades": 86, "taker_buy_volume": 14818.9, "taker_buy_quote": 3253.14263}, {"ts": 1770006840000, "open": 0.2201, "high": 0.2201, "low": 0.2195, "close": 0.2195, "volume": 2009.3, "quote_volume": 441.41932, "trades": 14, "taker_buy_volume": 209.3, "taker_buy_quote": 46.06693}, {"ts": 1770006900000, "open": 0.2199, "high": 0.2199, "low": 0.2196, "close": 0.2196, "volume": 2127.2, "quote_volume": 467.39926, "trades": 9, "taker_buy_volume": 158.1, "taker_buy_quote": 34.76619}, {"ts": 1770006960000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 81.3, "quote_volume": 17.82909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007020000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007080000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 234.5, "quote_volume": 51.4024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007140000, "open": 0.2193, "high": 0.2193, "low": 0.219, "close": 0.2192, "volume": 5611.0, "quote_volume": 1229.84352, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007200000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 25.0, "quote_volume": 5.4825, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 5.4825}, {"ts": 1770007260000, "open": 0.2192, "high": 0.2193, "low": 0.2189, "close": 0.2189, "volume": 11247.6, "quote_volume": 2465.44126, "trades": 28, "taker_buy_volume": 5581.6, "taker_buy_quote": 1223.96039}, {"ts": 1770007320000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 93.0, "quote_volume": 20.3856, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 20.3856}, {"ts": 1770007380000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 43388.3, "quote_volume": 9493.81959, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007440000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 190.5, "quote_volume": 41.70045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007500000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 27098.7, "quote_volume": 5929.33567, "trades": 36, "taker_buy_volume": 139.0, "taker_buy_quote": 30.4271}, {"ts": 1770007560000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.2188, "volume": 24420.1, "quote_volume": 5343.207, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007620000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2189, "volume": 2716.8, "quote_volume": 594.46634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007680000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.2188, "volume": 9852.9, "quote_volume": 2156.2765, "trades": 17, "taker_buy_volume": 2309.9, "taker_buy_quote": 505.8681}, {"ts": 1770007740000, "open": 0.219, "high": 0.219, "low": 0.2182, "close": 0.2182, "volume": 5365.0, "quote_volume": 1172.52107, "trades": 20, "taker_buy_volume": 427.6, "taker_buy_quote": 93.34508}, {"ts": 1770007800000, "open": 0.2181, "high": 0.2182, "low": 0.2176, "close": 0.2177, "volume": 15772.8, "quote_volume": 3439.46671, "trades": 60, "taker_buy_volume": 4966.9, "taker_buy_quote": 1082.66858}, {"ts": 1770007860000, "open": 0.2176, "high": 0.2181, "low": 0.2173, "close": 0.2181, "volume": 5540.8, "quote_volume": 1206.18698, "trades": 31, "taker_buy_volume": 3667.8, "taker_buy_quote": 798.38685}, {"ts": 1770007920000, "open": 0.2179, "high": 0.2182, "low": 0.2173, "close": 0.2175, "volume": 5351.0, "quote_volume": 1164.38548, "trades": 17, "taker_buy_volume": 1453.1, "taker_buy_quote": 316.45459}, {"ts": 1770007980000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008040000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 106.6, "quote_volume": 23.15813, "trades": 2, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01753}, {"ts": 1770008100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 348.2, "quote_volume": 75.5594, "trades": 2, "taker_buy_volume": 225.7, "taker_buy_quote": 48.9769}, {"ts": 1770008160000, "open": 0.2167, "high": 0.2167, "low": 0.2162, "close": 0.2163, "volume": 921.7, "quote_volume": 199.48384, "trades": 5, "taker_buy_volume": 706.4, "taker_buy_quote": 152.93598}, {"ts": 1770008220000, "open": 0.2165, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 6855.0, "quote_volume": 1484.77135, "trades": 8, "taker_buy_volume": 6855.0, "taker_buy_quote": 1484.77135}, {"ts": 1770008280000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 69.3, "quote_volume": 15.01038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008340000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 239.2, "quote_volume": 51.76288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008400000, "open": 0.2163, "high": 0.2163, "low": 0.2157, "close": 0.216, "volume": 6227.6, "quote_volume": 1344.54676, "trades": 16, "taker_buy_volume": 934.3, "taker_buy_quote": 201.89475}, {"ts": 1770008460000, "open": 0.216, "high": 0.2161, "low": 0.2153, "close": 0.2153, "volume": 2724.8, "quote_volume": 587.53881, "trades": 9, "taker_buy_volume": 1324.7, "taker_buy_quote": 285.84978}, {"ts": 1770008520000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2152, "volume": 1728.3, "quote_volume": 371.94761, "trades": 12, "taker_buy_volume": 158.8, "taker_buy_quote": 34.18964}, {"ts": 1770008580000, "open": 0.215, "high": 0.2151, "low": 0.2147, "close": 0.2151, "volume": 4935.7, "quote_volume": 1060.56483, "trades": 19, "taker_buy_volume": 2282.1, "taker_buy_quote": 490.67812}, {"ts": 1770008640000, "open": 0.2149, "high": 0.216, "low": 0.2149, "close": 0.216, "volume": 119.3, "quote_volume": 25.71446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008700000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 3755.4, "quote_volume": 811.54194, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 106.9695}, {"ts": 1770008760000, "open": 0.2158, "high": 0.2161, "low": 0.2158, "close": 0.2161, "volume": 340.6, "quote_volume": 73.58176, "trades": 4, "taker_buy_volume": 73.0, "taker_buy_quote": 15.7753}, {"ts": 1770008820000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008880000, "open": 0.2161, "high": 0.2161, "low": 0.2156, "close": 0.2156, "volume": 384.9, "quote_volume": 83.14967, "trades": 3, "taker_buy_volume": 46.5, "taker_buy_quote": 10.0254}, {"ts": 1770008940000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009000000, "open": 0.2158, "high": 0.2158, "low": 0.2152, "close": 0.2152, "volume": 12913.2, "quote_volume": 2781.24419, "trades": 23, "taker_buy_volume": 256.7, "taker_buy_quote": 55.24184}, {"ts": 1770009060000, "open": 0.215, "high": 0.2152, "low": 0.2148, "close": 0.2152, "volume": 5439.4, "quote_volume": 1169.4713, "trades": 17, "taker_buy_volume": 4507.5, "taker_buy_quote": 969.12706}, {"ts": 1770009120000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 2122.3, "quote_volume": 456.50673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009180000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 2472.2, "quote_volume": 531.92359, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009240000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 317.7, "quote_volume": 68.43258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009300000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2151, "volume": 1092.8, "quote_volume": 235.08981, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009360000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 185.0, "quote_volume": 39.7935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009420000, "open": 0.2146, "high": 0.2147, "low": 0.2145, "close": 0.2146, "volume": 3782.3, "quote_volume": 811.7004, "trades": 14, "taker_buy_volume": 1797.4, "taker_buy_quote": 385.72204}, {"ts": 1770009480000, "open": 0.2152, "high": 0.2152, "low": 0.215, "close": 0.215, "volume": 778.1, "quote_volume": 167.33714, "trades": 2, "taker_buy_volume": 228.2, "taker_buy_quote": 49.10864}, {"ts": 1770009540000, "open": 0.2148, "high": 0.2148, "low": 0.2143, "close": 0.2143, "volume": 2376.9, "quote_volume": 510.02417, "trades": 9, "taker_buy_volume": 38.5, "taker_buy_quote": 8.25055}, {"ts": 1770009600000, "open": 0.2137, "high": 0.2139, "low": 0.2136, "close": 0.2139, "volume": 8700.2, "quote_volume": 1859.76624, "trades": 8, "taker_buy_volume": 8607.4, "taker_buy_quote": 1839.93488}, {"ts": 1770009660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 282.6, "quote_volume": 60.4764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009720000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 1657.9, "quote_volume": 354.29323, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009780000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 248.0, "quote_volume": 52.948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009840000, "open": 0.2139, "high": 0.2139, "low": 0.2137, "close": 0.2137, "volume": 777.9, "quote_volume": 166.24657, "trades": 7, "taker_buy_volume": 46.7, "taker_buy_quote": 9.98913}, {"ts": 1770009900000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 294.4, "quote_volume": 62.79552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009960000, "open": 0.2135, "high": 0.2138, "low": 0.2123, "close": 0.2123, "volume": 25413.2, "quote_volume": 5413.21824, "trades": 42, "taker_buy_volume": 5768.9, "taker_buy_quote": 1231.54771}, {"ts": 1770010020000, "open": 0.2119, "high": 0.2127, "low": 0.2119, "close": 0.2127, "volume": 10059.1, "quote_volume": 2135.41966, "trades": 14, "taker_buy_volume": 10059.1, "taker_buy_quote": 2135.41966}, {"ts": 1770010080000, "open": 0.2128, "high": 0.2128, "low": 0.2122, "close": 0.2122, "volume": 7905.2, "quote_volume": 1678.76588, "trades": 7, "taker_buy_volume": 5031.2, "taker_buy_quote": 1068.61568}, {"ts": 1770010140000, "open": 0.2126, "high": 0.2128, "low": 0.2125, "close": 0.2125, "volume": 3459.3, "quote_volume": 735.90728, "trades": 8, "taker_buy_volume": 2295.2, "taker_buy_quote": 488.38792}, {"ts": 1770010200000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2127, "volume": 3761.1, "quote_volume": 799.60008, "trades": 4, "taker_buy_volume": 3761.1, "taker_buy_quote": 799.60008}, {"ts": 1770010260000, "open": 0.2123, "high": 0.2123, "low": 0.212, "close": 0.2121, "volume": 998.0, "quote_volume": 211.6762, "trades": 6, "taker_buy_volume": 930.4, "taker_buy_quote": 197.32472}, {"ts": 1770010320000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 2658.6, "quote_volume": 565.21836, "trades": 3, "taker_buy_volume": 2658.6, "taker_buy_quote": 565.21836}, {"ts": 1770010380000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 495.0, "quote_volume": 105.3855, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 105.3855}, {"ts": 1770010440000, "open": 0.2128, "high": 0.2128, "low": 0.2124, "close": 0.2124, "volume": 299.0, "quote_volume": 63.5674, "trades": 2, "taker_buy_volume": 149.5, "taker_buy_quote": 31.8136}, {"ts": 1770010500000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010560000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010620000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 582.8, "quote_volume": 123.43704, "trades": 2, "taker_buy_volume": 582.8, "taker_buy_quote": 123.43704}, {"ts": 1770010680000, "open": 0.2122, "high": 0.2122, "low": 0.2117, "close": 0.2119, "volume": 29796.4, "quote_volume": 6313.50765, "trades": 25, "taker_buy_volume": 15227.8, "taker_buy_quote": 3226.80619}, {"ts": 1770010740000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 172.5, "quote_volume": 36.6045, "trades": 1, "taker_buy_volume": 172.5, "taker_buy_quote": 36.6045}, {"ts": 1770010800000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 495.0, "quote_volume": 105.237, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 105.237}, {"ts": 1770010860000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 184.7, "quote_volume": 39.26722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010920000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 78.3, "quote_volume": 16.65441, "trades": 1, "taker_buy_volume": 78.3, "taker_buy_quote": 16.65441}, {"ts": 1770010980000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.2132, "volume": 1011.4, "quote_volume": 215.45396, "trades": 3, "taker_buy_volume": 98.1, "taker_buy_quote": 20.91492}, {"ts": 1770011040000, "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 945.9, "quote_volume": 201.66588, "trades": 2, "taker_buy_volume": 945.9, "taker_buy_quote": 201.66588}, {"ts": 1770011100000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 254.6, "quote_volume": 54.33164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011160000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 372.4, "quote_volume": 79.40442, "trades": 3, "taker_buy_volume": 229.9, "taker_buy_quote": 49.02342}, {"ts": 1770011220000, "open": 0.2134, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 2114.0, "quote_volume": 451.04038, "trades": 8, "taker_buy_volume": 130.2, "taker_buy_quote": 27.81072}, {"ts": 1770011280000, "open": 0.2131, "high": 0.2131, "low": 0.2127, "close": 0.2127, "volume": 8000.2, "quote_volume": 1703.91093, "trades": 16, "taker_buy_volume": 3087.2, "taker_buy_quote": 657.54206}, {"ts": 1770011340000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 694.0, "quote_volume": 148.0797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011400000, "open": 0.2137, "high": 0.215, "low": 0.2134, "close": 0.2145, "volume": 11675.1, "quote_volume": 2503.69694, "trades": 32, "taker_buy_volume": 4016.6, "taker_buy_quote": 862.09151}, {"ts": 1770011460000, "open": 0.2149, "high": 0.215, "low": 0.2136, "close": 0.2136, "volume": 2380.3, "quote_volume": 510.23183, "trades": 5, "taker_buy_volume": 1224.5, "taker_buy_quote": 262.96126}, {"ts": 1770011520000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011580000, "open": 0.2133, "high": 0.2133, "low": 0.213, "close": 0.213, "volume": 4325.5, "quote_volume": 921.75713, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011700000, "open": 0.2132, "high": 0.2133, "low": 0.2132, "close": 0.2133, "volume": 4559.6, "quote_volume": 972.34682, "trades": 6, "taker_buy_volume": 4064.6, "taker_buy_quote": 866.76332}, {"ts": 1770011760000, "open": 0.2133, "high": 0.2141, "low": 0.2133, "close": 0.2134, "volume": 13023.7, "quote_volume": 2783.57181, "trades": 61, "taker_buy_volume": 5220.4, "taker_buy_quote": 1115.78679}, {"ts": 1770011820000, "open": 0.2135, "high": 0.2135, "low": 0.2129, "close": 0.2129, "volume": 3501.6, "quote_volume": 746.40177, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011880000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011940000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 1000.0, "quote_volume": 213.7, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 107.9185}, {"ts": 1770012000000, "open": 0.2132, "high": 0.2134, "low": 0.2132, "close": 0.2132, "volume": 4154.0, "quote_volume": 885.77186, "trades": 11, "taker_buy_volume": 695.3, "taker_buy_quote": 148.37702}, {"ts": 1770012060000, "open": 0.2127, "high": 0.2127, "low": 0.2121, "close": 0.2121, "volume": 4460.0, "quote_volume": 946.80246, "trades": 12, "taker_buy_volume": 318.0, "taker_buy_quote": 67.6068}, {"ts": 1770012120000, "open": 0.2123, "high": 0.2123, "low": 0.212, "close": 0.2121, "volume": 5856.0, "quote_volume": 1241.80949, "trades": 12, "taker_buy_volume": 3887.0, "taker_buy_quote": 824.20878}, {"ts": 1770012180000, "open": 0.2119, "high": 0.2119, "low": 0.2108, "close": 0.2117, "volume": 34227.4, "quote_volume": 7230.4131, "trades": 59, "taker_buy_volume": 8922.7, "taker_buy_quote": 1882.91704}, {"ts": 1770012240000, "open": 0.2126, "high": 0.2132, "low": 0.2126, "close": 0.2132, "volume": 4161.9, "quote_volume": 886.06716, "trades": 5, "taker_buy_volume": 4161.9, "taker_buy_quote": 886.06716}, {"ts": 1770012300000, "open": 0.2128, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 5058.7, "quote_volume": 1076.19235, "trades": 11, "taker_buy_volume": 2071.7, "taker_buy_quote": 440.85776}, {"ts": 1770012360000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012420000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012480000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012540000, "open": 0.2131, "high": 0.2131, "low": 0.2128, "close": 0.2128, "volume": 3796.5, "quote_volume": 808.14522, "trades": 9, "taker_buy_volume": 2488.1, "taker_buy_quote": 529.58957}, {"ts": 1770012600000, "open": 0.2132, "high": 0.2132, "low": 0.2122, "close": 0.2122, "volume": 1780.5, "quote_volume": 378.60814, "trades": 8, "taker_buy_volume": 875.5, "taker_buy_quote": 185.9805}, {"ts": 1770012660000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012720000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 282.9, "quote_volume": 60.03138, "trades": 1, "taker_buy_volume": 282.9, "taker_buy_quote": 60.03138}, {"ts": 1770012780000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012840000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012900000, "open": 0.2122, "high": 0.2122, "low": 0.2105, "close": 0.2111, "volume": 83088.5, "quote_volume": 17554.40838, "trades": 111, "taker_buy_volume": 10267.4, "taker_buy_quote": 2168.93539}, {"ts": 1770012960000, "open": 0.2113, "high": 0.2133, "low": 0.2113, "close": 0.2133, "volume": 6448.5, "quote_volume": 1366.74409, "trades": 17, "taker_buy_volume": 6401.1, "taker_buy_quote": 1356.65737}, {"ts": 1770013020000, "open": 0.2132, "high": 0.2135, "low": 0.2127, "close": 0.2127, "volume": 6010.1, "quote_volume": 1280.99828, "trades": 11, "taker_buy_volume": 2081.1, "taker_buy_quote": 444.29004}, {"ts": 1770013080000, "open": 0.2126, "high": 0.2126, "low": 0.2119, "close": 0.2119, "volume": 8585.6, "quote_volume": 1821.41621, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013140000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 133.8, "quote_volume": 28.51278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013200000, "open": 0.2136, "high": 0.2139, "low": 0.2136, "close": 0.2139, "volume": 161.3, "quote_volume": 34.48788, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 24.3846}, {"ts": 1770013260000, "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013320000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 287.8, "quote_volume": 61.47408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013380000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 216.3, "quote_volume": 46.09353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013440000, "open": 0.2131, "high": 0.2131, "low": 0.2128, "close": 0.2128, "volume": 2862.7, "quote_volume": 609.82798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013500000, "open": 0.2128, "high": 0.2128, "low": 0.2117, "close": 0.2117, "volume": 880.6, "quote_volume": 186.95274, "trades": 5, "taker_buy_volume": 745.2, "taker_buy_quote": 158.15484}, {"ts": 1770013560000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013620000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 147.5, "quote_volume": 31.2405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013680000, "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 4223.3, "quote_volume": 895.01251, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013740000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013800000, "open": 0.2119, "high": 0.2123, "low": 0.2119, "close": 0.212, "volume": 40946.2, "quote_volume": 8681.66678, "trades": 38, "taker_buy_volume": 30431.2, "taker_buy_quote": 6451.52517}, {"ts": 1770013860000, "open": 0.2116, "high": 0.2116, "low": 0.2116, "close": 0.2116, "volume": 2232.9, "quote_volume": 472.48164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013920000, "open": 0.2116, "high": 0.2116, "low": 0.2112, "close": 0.2113, "volume": 1152.6, "quote_volume": 243.48864, "trades": 5, "taker_buy_volume": 605.8, "taker_buy_quote": 127.99412}, {"ts": 1770013980000, "open": 0.211, "high": 0.211, "low": 0.2104, "close": 0.2104, "volume": 3191.6, "quote_volume": 672.218, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 104.148}, {"ts": 1770014040000, "open": 0.2104, "high": 0.2104, "low": 0.209, "close": 0.2095, "volume": 22220.1, "quote_volume": 4663.37404, "trades": 67, "taker_buy_volume": 8839.3, "taker_buy_quote": 1857.0888}, {"ts": 1770014100000, "open": 0.2096, "high": 0.2096, "low": 0.2088, "close": 0.209, "volume": 2953.1, "quote_volume": 617.77802, "trades": 8, "taker_buy_volume": 2713.9, "taker_buy_quote": 567.83306}, {"ts": 1770014160000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 108.9, "quote_volume": 22.7601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014220000, "open": 0.2084, "high": 0.2086, "low": 0.2081, "close": 0.2086, "volume": 6086.2, "quote_volume": 1268.02398, "trades": 15, "taker_buy_volume": 3030.9, "taker_buy_quote": 631.74123}, {"ts": 1770014280000, "open": 0.2092, "high": 0.2098, "low": 0.2092, "close": 0.2094, "volume": 4784.4, "quote_volume": 1001.48296, "trades": 14, "taker_buy_volume": 4159.1, "taker_buy_quote": 870.52812}, {"ts": 1770014340000, "open": 0.2093, "high": 0.2093, "low": 0.2088, "close": 0.2093, "volume": 4329.7, "quote_volume": 904.84428, "trades": 21, "taker_buy_volume": 993.4, "taker_buy_quote": 207.85584}, {"ts": 1770014400000, "open": 0.2093, "high": 0.2096, "low": 0.2093, "close": 0.2096, "volume": 3364.9, "quote_volume": 704.86451, "trades": 5, "taker_buy_volume": 2989.0, "taker_buy_quote": 626.07587}, {"ts": 1770014460000, "open": 0.2099, "high": 0.2104, "low": 0.2096, "close": 0.2104, "volume": 5843.6, "quote_volume": 1228.00434, "trades": 8, "taker_buy_volume": 4768.7, "taker_buy_quote": 1002.22113}, {"ts": 1770014520000, "open": 0.2107, "high": 0.2162, "low": 0.2106, "close": 0.2162, "volume": 82565.4, "quote_volume": 17717.37044, "trades": 137, "taker_buy_volume": 28897.4, "taker_buy_quote": 6202.71546}, {"ts": 1770014580000, "open": 0.216, "high": 0.2173, "low": 0.2152, "close": 0.2156, "volume": 107705.6, "quote_volume": 23300.00214, "trades": 183, "taker_buy_volume": 47539.0, "taker_buy_quote": 10289.8602}, {"ts": 1770014640000, "open": 0.2152, "high": 0.2152, "low": 0.2146, "close": 0.2151, "volume": 11456.6, "quote_volume": 2461.74032, "trades": 20, "taker_buy_volume": 8988.7, "taker_buy_quote": 1931.43694}, {"ts": 1770014700000, "open": 0.2152, "high": 0.2154, "low": 0.2137, "close": 0.2138, "volume": 25680.0, "quote_volume": 5504.54725, "trades": 40, "taker_buy_volume": 8492.3, "taker_buy_quote": 1823.06271}, {"ts": 1770014760000, "open": 0.214, "high": 0.2161, "low": 0.214, "close": 0.2156, "volume": 15862.0, "quote_volume": 3409.70832, "trades": 23, "taker_buy_volume": 13695.4, "taker_buy_quote": 2944.20576}, {"ts": 1770014820000, "open": 0.2153, "high": 0.2153, "low": 0.2147, "close": 0.2147, "volume": 15722.5, "quote_volume": 3381.36172, "trades": 18, "taker_buy_volume": 1478.1, "taker_buy_quote": 318.10061}, {"ts": 1770014880000, "open": 0.2143, "high": 0.2146, "low": 0.2142, "close": 0.2142, "volume": 306.3, "quote_volume": 65.65834, "trades": 4, "taker_buy_volume": 153.2, "taker_buy_quote": 32.85812}, {"ts": 1770014940000, "open": 0.2144, "high": 0.2144, "low": 0.214, "close": 0.2142, "volume": 224.6, "quote_volume": 48.1128, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 33.4324}, {"ts": 1770015000000, "open": 0.214, "high": 0.214, "low": 0.2138, "close": 0.2138, "volume": 104.3, "quote_volume": 22.30978, "trades": 2, "taker_buy_volume": 52.2, "taker_buy_quote": 11.1708}, {"ts": 1770015060000, "open": 0.2144, "high": 0.2154, "low": 0.2144, "close": 0.2152, "volume": 5093.1, "quote_volume": 1093.34381, "trades": 11, "taker_buy_volume": 4215.0, "taker_buy_quote": 904.74163}, {"ts": 1770015120000, "open": 0.2151, "high": 0.2151, "low": 0.2149, "close": 0.2149, "volume": 1100.1, "quote_volume": 236.56328, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 106.4745}, {"ts": 1770015180000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015240000, "open": 0.2149, "high": 0.2153, "low": 0.2149, "close": 0.2152, "volume": 4656.6, "quote_volume": 1002.08145, "trades": 6, "taker_buy_volume": 3666.6, "taker_buy_quote": 789.18195}, {"ts": 1770015300000, "open": 0.2148, "high": 0.2148, "low": 0.2143, "close": 0.2143, "volume": 499.3, "quote_volume": 107.14329, "trades": 3, "taker_buy_volume": 143.3, "taker_buy_quote": 30.78084}, {"ts": 1770015360000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 529.3, "quote_volume": 113.53485, "trades": 1, "taker_buy_volume": 529.3, "taker_buy_quote": 113.53485}, {"ts": 1770015420000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 707.5, "quote_volume": 151.78, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015480000, "open": 0.2147, "high": 0.215, "low": 0.2145, "close": 0.2145, "volume": 8401.5, "quote_volume": 1803.92401, "trades": 8, "taker_buy_volume": 495.0, "taker_buy_quote": 106.2765}, {"ts": 1770015540000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 931.1, "quote_volume": 200.00028, "trades": 1, "taker_buy_volume": 931.1, "taker_buy_quote": 200.00028}, {"ts": 1770015600000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2151, "volume": 2609.1, "quote_volume": 561.2426, "trades": 5, "taker_buy_volume": 2114.1, "taker_buy_quote": 454.7681}, {"ts": 1770015660000, "open": 0.215, "high": 0.2154, "low": 0.215, "close": 0.2153, "volume": 8532.8, "quote_volume": 1835.55439, "trades": 10, "taker_buy_volume": 3116.1, "taker_buy_quote": 670.42222}, {"ts": 1770015720000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 495.0, "quote_volume": 106.5735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015780000, "open": 0.2152, "high": 0.2155, "low": 0.215, "close": 0.215, "volume": 1025.8, "quote_volume": 220.82456, "trades": 4, "taker_buy_volume": 50.1, "taker_buy_quote": 10.78152}, {"ts": 1770015840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015900000, "open": 0.2155, "high": 0.2155, "low": 0.2148, "close": 0.2148, "volume": 990.0, "quote_volume": 212.9985, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 212.9985}, {"ts": 1770015960000, "open": 0.2154, "high": 0.2163, "low": 0.2154, "close": 0.2163, "volume": 2235.8, "quote_volume": 483.10455, "trades": 7, "taker_buy_volume": 522.4, "taker_buy_quote": 112.92312}, {"ts": 1770016020000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 3486.2, "quote_volume": 755.11092, "trades": 3, "taker_buy_volume": 2682.7, "taker_buy_quote": 581.07282}, {"ts": 1770016080000, "open": 0.2169, "high": 0.217, "low": 0.2166, "close": 0.217, "volume": 5525.6, "quote_volume": 1198.18803, "trades": 16, "taker_buy_volume": 2800.4, "taker_buy_quote": 607.26983}, {"ts": 1770016140000, "open": 0.217, "high": 0.217, "low": 0.2167, "close": 0.2169, "volume": 3794.2, "quote_volume": 823.21188, "trades": 9, "taker_buy_volume": 2919.4, "taker_buy_quote": 633.5098}, {"ts": 1770016200000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 179.8, "quote_volume": 38.96266, "trades": 2, "taker_buy_volume": 51.8, "taker_buy_quote": 11.22506}, {"ts": 1770016260000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 931.9, "quote_volume": 202.01489, "trades": 4, "taker_buy_volume": 48.7, "taker_buy_quote": 10.55816}, {"ts": 1770016320000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 11189.1, "quote_volume": 2419.08342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016380000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 1292.0, "quote_volume": 279.5393, "trades": 4, "taker_buy_volume": 797.0, "taker_buy_quote": 172.4708}, {"ts": 1770016440000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 956.6, "quote_volume": 207.10056, "trades": 2, "taker_buy_volume": 461.6, "taker_buy_quote": 99.98256}, {"ts": 1770016500000, "open": 0.2161, "high": 0.2161, "low": 0.2158, "close": 0.216, "volume": 1496.8, "quote_volume": 323.28767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3173.0, "quote_volume": 685.368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016620000, "open": 0.2155, "high": 0.2156, "low": 0.2155, "close": 0.2156, "volume": 531.0, "quote_volume": 114.46253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016680000, "open": 0.2163, "high": 0.2166, "low": 0.2163, "close": 0.2165, "volume": 1366.3, "quote_volume": 295.88137, "trades": 4, "taker_buy_volume": 1145.3, "taker_buy_quote": 248.03487}, {"ts": 1770016740000, "open": 0.2171, "high": 0.2172, "low": 0.2169, "close": 0.2169, "volume": 2394.5, "quote_volume": 519.53566, "trades": 6, "taker_buy_volume": 773.6, "taker_buy_quote": 167.94856}, {"ts": 1770016800000, "open": 0.2172, "high": 0.2172, "low": 0.2168, "close": 0.2168, "volume": 2009.6, "quote_volume": 436.37847, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016860000, "open": 0.2173, "high": 0.2173, "low": 0.2168, "close": 0.2169, "volume": 5449.4, "quote_volume": 1182.49812, "trades": 15, "taker_buy_volume": 1366.7, "taker_buy_quote": 296.53768}, {"ts": 1770016920000, "open": 0.217, "high": 0.2171, "low": 0.2166, "close": 0.2166, "volume": 2984.9, "quote_volume": 647.39626, "trades": 11, "taker_buy_volume": 495.0, "taker_buy_quote": 107.4645}, {"ts": 1770016980000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 814.9, "quote_volume": 176.09989, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017040000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017100000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017160000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.216, "volume": 758.1, "quote_volume": 163.80464, "trades": 3, "taker_buy_volume": 27.7, "taker_buy_quote": 5.98874}, {"ts": 1770017220000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017280000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 64.7, "quote_volume": 13.98814, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 13.98814}, {"ts": 1770017340000, "open": 0.216, "high": 0.216, "low": 0.2158, "close": 0.2158, "volume": 1047.6, "quote_volume": 226.19742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017400000, "open": 0.2161, "high": 0.2163, "low": 0.2161, "close": 0.2163, "volume": 401.0, "quote_volume": 86.71604, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 86.71604}, {"ts": 1770017460000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017520000, "open": 0.2163, "high": 0.2165, "low": 0.2155, "close": 0.2157, "volume": 4505.8, "quote_volume": 973.43263, "trades": 17, "taker_buy_volume": 495.0, "taker_buy_quote": 106.7715}, {"ts": 1770017580000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 4631.9, "quote_volume": 1001.13043, "trades": 7, "taker_buy_volume": 4631.9, "taker_buy_quote": 1001.13043}, {"ts": 1770017640000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017700000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 555.2, "quote_volume": 120.03424, "trades": 2, "taker_buy_volume": 60.2, "taker_buy_quote": 13.01524}, {"ts": 1770017760000, "open": 0.2164, "high": 0.2169, "low": 0.2164, "close": 0.2165, "volume": 2109.6, "quote_volume": 457.05269, "trades": 5, "taker_buy_volume": 1119.6, "taker_buy_quote": 242.66819}, {"ts": 1770017820000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2163, "volume": 1912.4, "quote_volume": 413.69368, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 107.0685}, {"ts": 1770017880000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 46.9, "quote_volume": 10.16323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017940000, "open": 0.2167, "high": 0.2173, "low": 0.2164, "close": 0.2164, "volume": 6041.5, "quote_volume": 1311.9016, "trades": 11, "taker_buy_volume": 5437.1, "taker_buy_quote": 1180.86194}, {"ts": 1770018000000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2163, "volume": 1441.2, "quote_volume": 311.91194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018060000, "open": 0.216, "high": 0.216, "low": 0.2157, "close": 0.2157, "volume": 1416.9, "quote_volume": 305.85427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018120000, "open": 0.2163, "high": 0.2166, "low": 0.2159, "close": 0.2159, "volume": 3394.6, "quote_volume": 734.2648, "trades": 8, "taker_buy_volume": 1227.1, "taker_buy_quote": 265.42173}, {"ts": 1770018180000, "open": 0.2162, "high": 0.2162, "low": 0.2158, "close": 0.2158, "volume": 1003.3, "quote_volume": 216.63084, "trades": 6, "taker_buy_volume": 103.2, "taker_buy_quote": 22.31184}, {"ts": 1770018240000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 931.1, "quote_volume": 201.02449, "trades": 1, "taker_buy_volume": 931.1, "taker_buy_quote": 201.02449}, {"ts": 1770018300000, "open": 0.2161, "high": 0.2173, "low": 0.2159, "close": 0.2169, "volume": 11557.1, "quote_volume": 2504.36451, "trades": 26, "taker_buy_volume": 10606.0, "taker_buy_quote": 2298.06449}, {"ts": 1770018360000, "open": 0.217, "high": 0.2171, "low": 0.2167, "close": 0.2167, "volume": 2696.0, "quote_volume": 584.73391, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018420000, "open": 0.2166, "high": 0.217, "low": 0.2162, "close": 0.2162, "volume": 3272.8, "quote_volume": 708.56305, "trades": 13, "taker_buy_volume": 32.0, "taker_buy_quote": 6.944}, {"ts": 1770018480000, "open": 0.2162, "high": 0.2162, "low": 0.2158, "close": 0.2158, "volume": 3273.6, "quote_volume": 706.84733, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018540000, "open": 0.2164, "high": 0.2165, "low": 0.2161, "close": 0.2161, "volume": 1986.8, "quote_volume": 429.59668, "trades": 8, "taker_buy_volume": 685.2, "taker_buy_quote": 148.14126}, {"ts": 1770018600000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 271.5, "quote_volume": 58.5897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018660000, "open": 0.2156, "high": 0.2159, "low": 0.2156, "close": 0.2159, "volume": 1161.5, "quote_volume": 250.61332, "trades": 7, "taker_buy_volume": 289.7, "taker_buy_quote": 62.50474}, {"ts": 1770018720000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 87.3, "quote_volume": 18.83934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018780000, "open": 0.2157, "high": 0.2157, "low": 0.2155, "close": 0.2155, "volume": 839.3, "quote_volume": 180.99469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018840000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 319.6, "quote_volume": 69.00164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018900000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 46.3, "quote_volume": 10.01469, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 10.01469}, {"ts": 1770018960000, "open": 0.2162, "high": 0.2162, "low": 0.2161, "close": 0.2161, "volume": 2401.2, "quote_volume": 518.93628, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019020000, "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 48.0, "quote_volume": 10.3584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019080000, "open": 0.2162, "high": 0.2162, "low": 0.2159, "close": 0.2159, "volume": 2323.0, "quote_volume": 502.11, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019140000, "open": 0.2158, "high": 0.2158, "low": 0.2154, "close": 0.2155, "volume": 2385.4, "quote_volume": 514.27632, "trades": 6, "taker_buy_volume": 706.9, "taker_buy_quote": 152.28745}, {"ts": 1770019200000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019260000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019320000, "open": 0.2157, "high": 0.2157, "low": 0.2153, "close": 0.2154, "volume": 12176.6, "quote_volume": 2622.46015, "trades": 18, "taker_buy_volume": 699.4, "taker_buy_quote": 150.63032}, {"ts": 1770019380000, "open": 0.2152, "high": 0.2154, "low": 0.215, "close": 0.2153, "volume": 3865.7, "quote_volume": 831.80688, "trades": 10, "taker_buy_volume": 334.6, "taker_buy_quote": 72.04403}, {"ts": 1770019440000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 324.2, "quote_volume": 70.1893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019500000, "open": 0.2164, "high": 0.2164, "low": 0.2161, "close": 0.2161, "volume": 1697.2, "quote_volume": 367.03361, "trades": 8, "taker_buy_volume": 176.7, "taker_buy_quote": 38.20551}, {"ts": 1770019560000, "open": 0.2161, "high": 0.2164, "low": 0.2158, "close": 0.2163, "volume": 4617.6, "quote_volume": 998.31557, "trades": 25, "taker_buy_volume": 571.9, "taker_buy_quote": 123.59528}, {"ts": 1770019620000, "open": 0.2162, "high": 0.2163, "low": 0.2159, "close": 0.2161, "volume": 2209.6, "quote_volume": 477.45462, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019680000, "open": 0.2161, "high": 0.2165, "low": 0.2161, "close": 0.2165, "volume": 1077.8, "quote_volume": 232.92398, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 106.9695}, {"ts": 1770019740000, "open": 0.2163, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 1477.5, "quote_volume": 319.4293, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019800000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019860000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019920000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 195.9, "quote_volume": 42.47112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019980000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 1376.7, "quote_volume": 298.17964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020040000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 1412.3, "quote_volume": 305.62172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020100000, "open": 0.2164, "high": 0.2165, "low": 0.2162, "close": 0.2163, "volume": 2012.0, "quote_volume": 435.29356, "trades": 8, "taker_buy_volume": 62.0, "taker_buy_quote": 13.423}, {"ts": 1770020160000, "open": 0.2163, "high": 0.2163, "low": 0.2159, "close": 0.2159, "volume": 6848.2, "quote_volume": 1479.29254, "trades": 41, "taker_buy_volume": 972.8, "taker_buy_quote": 210.09296}, {"ts": 1770020220000, "open": 0.216, "high": 0.2164, "low": 0.216, "close": 0.2163, "volume": 954.0, "quote_volume": 206.36104, "trades": 6, "taker_buy_volume": 134.6, "taker_buy_quote": 29.10558}, {"ts": 1770020280000, "open": 0.2162, "high": 0.2166, "low": 0.2157, "close": 0.2166, "volume": 3981.8, "quote_volume": 860.64741, "trades": 22, "taker_buy_volume": 1537.5, "taker_buy_quote": 332.70885}, {"ts": 1770020340000, "open": 0.2164, "high": 0.2171, "low": 0.2162, "close": 0.217, "volume": 1823.6, "quote_volume": 395.58178, "trades": 10, "taker_buy_volume": 1566.3, "taker_buy_quote": 339.92462}, {"ts": 1770020400000, "open": 0.2168, "high": 0.2168, "low": 0.2159, "close": 0.2159, "volume": 1858.6, "quote_volume": 401.97574, "trades": 17, "taker_buy_volume": 350.9, "taker_buy_quote": 75.75931}, {"ts": 1770020460000, "open": 0.2157, "high": 0.2158, "low": 0.2157, "close": 0.2158, "volume": 217.6, "quote_volume": 46.9472, "trades": 2, "taker_buy_volume": 108.8, "taker_buy_quote": 23.47904}, {"ts": 1770020520000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 198.0, "quote_volume": 42.7581, "trades": 2, "taker_buy_volume": 99.0, "taker_buy_quote": 21.384}, {"ts": 1770020580000, "open": 0.2159, "high": 0.2159, "low": 0.2156, "close": 0.2156, "volume": 1178.5, "quote_volume": 254.33281, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020640000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020700000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 287.0, "quote_volume": 61.99711, "trades": 5, "taker_buy_volume": 51.1, "taker_buy_quote": 11.04271}, {"ts": 1770020760000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020820000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020880000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020940000, "open": 0.2157, "high": 0.2157, "low": 0.2157, "close": 0.2157, "volume": 125.0, "quote_volume": 26.9625, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 26.9625}, {"ts": 1770021000000, "open": 0.216, "high": 0.2162, "low": 0.2156, "close": 0.216, "volume": 7662.2, "quote_volume": 1654.45158, "trades": 16, "taker_buy_volume": 1586.2, "taker_buy_quote": 342.63773}, {"ts": 1770021060000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 495.0, "quote_volume": 107.019, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 107.019}, {"ts": 1770021120000, "open": 0.2163, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 660.7, "quote_volume": 142.78979, "trades": 3, "taker_buy_volume": 62.6, "taker_buy_quote": 13.54038}, {"ts": 1770021180000, "open": 0.2159, "high": 0.2159, "low": 0.2157, "close": 0.2157, "volume": 1047.4, "quote_volume": 225.97525, "trades": 4, "taker_buy_volume": 51.1, "taker_buy_quote": 11.03249}, {"ts": 1770021240000, "open": 0.2157, "high": 0.2161, "low": 0.2157, "close": 0.2159, "volume": 9907.3, "quote_volume": 2138.70548, "trades": 50, "taker_buy_volume": 9907.3, "taker_buy_quote": 2138.70548}, {"ts": 1770021300000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021360000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021420000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021480000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 94.9, "quote_volume": 20.50789, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 10.24314}, {"ts": 1770021540000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 350.8, "quote_volume": 75.91312, "trades": 1, "taker_buy_volume": 350.8, "taker_buy_quote": 75.91312}, {"ts": 1770021600000, "open": 0.2162, "high": 0.2162, "low": 0.2158, "close": 0.2158, "volume": 1791.0, "quote_volume": 386.75396, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 107.019}, {"ts": 1770021660000, "open": 0.2156, "high": 0.2161, "low": 0.2156, "close": 0.2161, "volume": 4530.0, "quote_volume": 977.4015, "trades": 10, "taker_buy_volume": 2264.2, "taker_buy_quote": 488.89502}, {"ts": 1770021720000, "open": 0.2158, "high": 0.2163, "low": 0.2158, "close": 0.2163, "volume": 5015.8, "quote_volume": 1084.04687, "trades": 12, "taker_buy_volume": 3359.4, "taker_buy_quote": 726.16993}, {"ts": 1770021780000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 10897.0, "quote_volume": 2359.2005, "trades": 23, "taker_buy_volume": 71.7, "taker_buy_quote": 15.52305}, {"ts": 1770021840000, "open": 0.2168, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 2782.6, "quote_volume": 603.19948, "trades": 3, "taker_buy_volume": 2194.1, "taker_buy_quote": 475.68088}, {"ts": 1770021900000, "open": 0.2164, "high": 0.2165, "low": 0.2163, "close": 0.2164, "volume": 1968.7, "quote_volume": 426.02279, "trades": 7, "taker_buy_volume": 63.6, "taker_buy_quote": 13.7694}, {"ts": 1770021960000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 781.9, "quote_volume": 168.94912, "trades": 3, "taker_buy_volume": 92.2, "taker_buy_quote": 19.92442}, {"ts": 1770022020000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022080000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022140000, "open": 0.2167, "high": 0.217, "low": 0.2167, "close": 0.217, "volume": 275.1, "quote_volume": 59.62245, "trades": 2, "taker_buy_volume": 27.6, "taker_buy_quote": 5.9892}, {"ts": 1770022200000, "open": 0.2166, "high": 0.2168, "low": 0.2166, "close": 0.2168, "volume": 1784.1, "quote_volume": 386.67901, "trades": 7, "taker_buy_volume": 584.4, "taker_buy_quote": 126.59397}, {"ts": 1770022260000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 126.7, "quote_volume": 27.45589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022320000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 396.1, "quote_volume": 85.79526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022380000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2164, "volume": 945.9, "quote_volume": 204.78914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022440000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 108.2, "quote_volume": 23.40366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022500000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 6067.5, "quote_volume": 1311.8005, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022560000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.216, "volume": 7386.8, "quote_volume": 1596.96162, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022620000, "open": 0.2161, "high": 0.2162, "low": 0.2161, "close": 0.2162, "volume": 833.2, "quote_volume": 180.10402, "trades": 5, "taker_buy_volume": 664.1, "taker_buy_quote": 143.56151}, {"ts": 1770022680000, "open": 0.2161, "high": 0.2161, "low": 0.2158, "close": 0.2158, "volume": 480.6, "quote_volume": 103.76809, "trades": 8, "taker_buy_volume": 65.3, "taker_buy_quote": 14.09174}, {"ts": 1770022740000, "open": 0.2156, "high": 0.2156, "low": 0.2155, "close": 0.2155, "volume": 3660.7, "quote_volume": 788.89126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022800000, "open": 0.2151, "high": 0.2153, "low": 0.2151, "close": 0.2153, "volume": 2334.9, "quote_volume": 502.52207, "trades": 7, "taker_buy_volume": 1729.8, "taker_buy_quote": 372.31575}, {"ts": 1770022860000, "open": 0.2145, "high": 0.2148, "low": 0.2145, "close": 0.2148, "volume": 3268.4, "quote_volume": 701.34197, "trades": 9, "taker_buy_volume": 1281.8, "taker_buy_quote": 275.21627}, {"ts": 1770022920000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022980000, "open": 0.2145, "high": 0.2146, "low": 0.2145, "close": 0.2146, "volume": 211.6, "quote_volume": 45.39878, "trades": 2, "taker_buy_volume": 105.8, "taker_buy_quote": 22.70468}, {"ts": 1770023040000, "open": 0.215, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 192.5, "quote_volume": 41.39712, "trades": 2, "taker_buy_volume": 96.2, "taker_buy_quote": 20.69262}, {"ts": 1770023100000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 903.2, "quote_volume": 194.36864, "trades": 2, "taker_buy_volume": 903.2, "taker_buy_quote": 194.36864}, {"ts": 1770023160000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 46.4, "quote_volume": 9.98528, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 9.98528}, {"ts": 1770023220000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2154, "volume": 895.9, "quote_volume": 192.86614, "trades": 4, "taker_buy_volume": 895.9, "taker_buy_quote": 192.86614}, {"ts": 1770023280000, "open": 0.2154, "high": 0.2154, "low": 0.2153, "close": 0.2154, "volume": 803.0, "quote_volume": 172.94527, "trades": 3, "taker_buy_volume": 98.7, "taker_buy_quote": 21.25998}, {"ts": 1770023340000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023400000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023460000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023520000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023580000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023640000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 1143.7, "quote_volume": 245.14441, "trades": 2, "taker_buy_volume": 648.7, "taker_buy_quote": 139.01641}, {"ts": 1770023700000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023760000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 1591.8, "quote_volume": 341.28192, "trades": 3, "taker_buy_volume": 1591.8, "taker_buy_quote": 341.28192}, {"ts": 1770023820000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023880000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 3607.7, "quote_volume": 774.36802, "trades": 3, "taker_buy_volume": 3607.7, "taker_buy_quote": 774.36802}, {"ts": 1770023940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1553.8, "quote_volume": 334.067, "trades": 2, "taker_buy_volume": 1553.8, "taker_buy_quote": 334.067}, {"ts": 1770024000000, "open": 0.2149, "high": 0.2149, "low": 0.2146, "close": 0.2147, "volume": 309.0, "quote_volume": 66.3347, "trades": 5, "taker_buy_volume": 46.6, "taker_buy_quote": 10.00502}, {"ts": 1770024060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 990.0, "quote_volume": 212.85, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 106.425}, {"ts": 1770024120000, "open": 0.215, "high": 0.2152, "low": 0.215, "close": 0.2152, "volume": 570.7, "quote_volume": 122.75446, "trades": 2, "taker_buy_volume": 269.8, "taker_buy_quote": 58.06096}, {"ts": 1770024180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 48.6, "quote_volume": 10.449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024240000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 46.2, "quote_volume": 9.94686, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 9.94686}, {"ts": 1770024300000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024360000, "open": 0.2147, "high": 0.2154, "low": 0.2147, "close": 0.2153, "volume": 3611.8, "quote_volume": 777.34019, "trades": 29, "taker_buy_volume": 3587.8, "taker_buy_quote": 772.18739}, {"ts": 1770024420000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 201.0, "quote_volume": 43.2954, "trades": 4, "taker_buy_volume": 100.4, "taker_buy_quote": 21.62616}, {"ts": 1770024480000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 200.8, "quote_volume": 43.25232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024540000, "open": 0.2155, "high": 0.2178, "low": 0.2155, "close": 0.2173, "volume": 25833.2, "quote_volume": 5598.18095, "trades": 123, "taker_buy_volume": 17772.7, "taker_buy_quote": 3847.49058}, {"ts": 1770024600000, "open": 0.217, "high": 0.2171, "low": 0.2165, "close": 0.2167, "volume": 21492.0, "quote_volume": 4662.47653, "trades": 24, "taker_buy_volume": 4627.7, "taker_buy_quote": 1003.85064}, {"ts": 1770024660000, "open": 0.2165, "high": 0.2165, "low": 0.216, "close": 0.2163, "volume": 1592.4, "quote_volume": 344.35179, "trades": 5, "taker_buy_volume": 494.9, "taker_buy_quote": 107.04687}, {"ts": 1770024720000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 1440.1, "quote_volume": 311.25204, "trades": 5, "taker_buy_volume": 1199.7, "taker_buy_quote": 259.32564}, {"ts": 1770024780000, "open": 0.2162, "high": 0.217, "low": 0.2162, "close": 0.2165, "volume": 3783.4, "quote_volume": 819.25227, "trades": 11, "taker_buy_volume": 3060.4, "taker_buy_quote": 662.67327}, {"ts": 1770024840000, "open": 0.2163, "high": 0.2163, "low": 0.216, "close": 0.216, "volume": 1332.9, "quote_volume": 288.11099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024900000, "open": 0.2159, "high": 0.2162, "low": 0.2159, "close": 0.2162, "volume": 594.7, "quote_volume": 128.49418, "trades": 4, "taker_buy_volume": 389.9, "taker_buy_quote": 84.27786}, {"ts": 1770024960000, "open": 0.2161, "high": 0.2167, "low": 0.2161, "close": 0.2167, "volume": 4504.4, "quote_volume": 975.38738, "trades": 7, "taker_buy_volume": 3397.2, "taker_buy_quote": 735.84549}, {"ts": 1770025020000, "open": 0.2177, "high": 0.2182, "low": 0.2171, "close": 0.2173, "volume": 14075.0, "quote_volume": 3062.63014, "trades": 41, "taker_buy_volume": 4172.7, "taker_buy_quote": 908.0276}, {"ts": 1770025080000, "open": 0.217, "high": 0.2174, "low": 0.2166, "close": 0.2167, "volume": 14326.6, "quote_volume": 3106.06128, "trades": 59, "taker_buy_volume": 3749.1, "taker_buy_quote": 813.2191}, {"ts": 1770025140000, "open": 0.2167, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 3608.6, "quote_volume": 781.9895, "trades": 12, "taker_buy_volume": 2940.8, "taker_buy_quote": 637.31756}, {"ts": 1770025200000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 1236.6, "quote_volume": 267.7239, "trades": 6, "taker_buy_volume": 1236.6, "taker_buy_quote": 267.7239}, {"ts": 1770025260000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 4583.3, "quote_volume": 993.81906, "trades": 7, "taker_buy_volume": 4583.3, "taker_buy_quote": 993.81906}, {"ts": 1770025320000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 1137.4, "quote_volume": 246.7092, "trades": 3, "taker_buy_volume": 1137.4, "taker_buy_quote": 246.7092}, {"ts": 1770025380000, "open": 0.2169, "high": 0.2169, "low": 0.2166, "close": 0.2167, "volume": 1253.1, "quote_volume": 271.63857, "trades": 5, "taker_buy_volume": 1037.7, "taker_buy_quote": 224.96859}, {"ts": 1770025440000, "open": 0.2169, "high": 0.217, "low": 0.2169, "close": 0.217, "volume": 1747.6, "quote_volume": 379.1302, "trades": 4, "taker_buy_volume": 1747.6, "taker_buy_quote": 379.1302}, {"ts": 1770025500000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 240.1, "quote_volume": 52.26977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025560000, "open": 0.2177, "high": 0.2181, "low": 0.2176, "close": 0.2181, "volume": 361.1, "quote_volume": 78.6318, "trades": 3, "taker_buy_volume": 58.6, "taker_buy_quote": 12.78066}, {"ts": 1770025620000, "open": 0.2181, "high": 0.2189, "low": 0.2178, "close": 0.2189, "volume": 20217.0, "quote_volume": 4416.23583, "trades": 51, "taker_buy_volume": 5454.7, "taker_buy_quote": 1192.61863}, {"ts": 1770025680000, "open": 0.2186, "high": 0.2189, "low": 0.2186, "close": 0.2188, "volume": 2095.6, "quote_volume": 458.47999, "trades": 7, "taker_buy_volume": 846.9, "taker_buy_quote": 185.21703}, {"ts": 1770025740000, "open": 0.2189, "high": 0.2189, "low": 0.2184, "close": 0.2186, "volume": 3659.5, "quote_volume": 799.91982, "trades": 9, "taker_buy_volume": 2407.7, "taker_buy_quote": 525.97768}, {"ts": 1770025800000, "open": 0.2185, "high": 0.2187, "low": 0.2177, "close": 0.2177, "volume": 16801.2, "quote_volume": 3663.38872, "trades": 46, "taker_buy_volume": 13715.7, "taker_buy_quote": 2990.29884}, {"ts": 1770025860000, "open": 0.2175, "high": 0.2186, "low": 0.2175, "close": 0.2186, "volume": 10362.7, "quote_volume": 2259.6048, "trades": 15, "taker_buy_volume": 6144.8, "taker_buy_quote": 1340.20182}, {"ts": 1770025920000, "open": 0.2188, "high": 0.219, "low": 0.2186, "close": 0.2186, "volume": 4619.1, "quote_volume": 1010.77757, "trades": 18, "taker_buy_volume": 550.1, "taker_buy_quote": 120.41689}, {"ts": 1770025980000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026040000, "open": 0.219, "high": 0.219, "low": 0.2188, "close": 0.2188, "volume": 5623.2, "quote_volume": 1230.75178, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026100000, "open": 0.2189, "high": 0.2189, "low": 0.2181, "close": 0.2181, "volume": 12320.0, "quote_volume": 2693.54173, "trades": 36, "taker_buy_volume": 62.4, "taker_buy_quote": 13.60944}, {"ts": 1770026160000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2184, "volume": 3932.0, "quote_volume": 859.16319, "trades": 7, "taker_buy_volume": 3393.0, "taker_buy_quote": 741.44559}, {"ts": 1770026220000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 817.5, "quote_volume": 178.46025, "trades": 11, "taker_buy_volume": 322.5, "taker_buy_quote": 70.40175}, {"ts": 1770026280000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026340000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026400000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 266.1, "quote_volume": 58.08963, "trades": 1, "taker_buy_volume": 266.1, "taker_buy_quote": 58.08963}, {"ts": 1770026460000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 247.6, "quote_volume": 54.15012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026520000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026580000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.219, "volume": 246.1, "quote_volume": 53.85582, "trades": 2, "taker_buy_volume": 45.7, "taker_buy_quote": 10.0083}, {"ts": 1770026640000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2189, "volume": 853.1, "quote_volume": 186.6857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026700000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.219, "volume": 471.3, "quote_volume": 103.24207, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026760000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 1463.0, "quote_volume": 320.66259, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026820000, "open": 0.2194, "high": 0.2199, "low": 0.2192, "close": 0.2196, "volume": 21782.0, "quote_volume": 4783.88315, "trades": 49, "taker_buy_volume": 4624.5, "taker_buy_quote": 1016.10541}, {"ts": 1770026880000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 843.0, "quote_volume": 185.2071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026940000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2196, "volume": 298.2, "quote_volume": 65.49514, "trades": 2, "taker_buy_volume": 52.1, "taker_buy_quote": 11.45158}, {"ts": 1770027000000, "open": 0.22, "high": 0.2201, "low": 0.2197, "close": 0.2197, "volume": 3866.2, "quote_volume": 849.97027, "trades": 19, "taker_buy_volume": 1058.9, "taker_buy_quote": 232.96064}, {"ts": 1770027060000, "open": 0.2197, "high": 0.2204, "low": 0.2193, "close": 0.2195, "volume": 21033.7, "quote_volume": 4624.46243, "trades": 77, "taker_buy_volume": 7798.3, "taker_buy_quote": 1713.4346}, {"ts": 1770027120000, "open": 0.2195, "high": 0.2197, "low": 0.2194, "close": 0.2194, "volume": 2411.8, "quote_volume": 529.64337, "trades": 8, "taker_buy_volume": 2366.2, "taker_buy_quote": 519.63873}, {"ts": 1770027180000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 124.8, "quote_volume": 27.36864, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 27.36864}, {"ts": 1770027240000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 131.4, "quote_volume": 28.7766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027300000, "open": 0.219, "high": 0.2192, "low": 0.219, "close": 0.2192, "volume": 637.0, "quote_volume": 139.602, "trades": 3, "taker_buy_volume": 142.0, "taker_buy_quote": 31.098}, {"ts": 1770027360000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027420000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027480000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027540000, "open": 0.2188, "high": 0.2195, "low": 0.2185, "close": 0.2195, "volume": 20221.5, "quote_volume": 4426.53172, "trades": 29, "taker_buy_volume": 8649.4, "taker_buy_quote": 1892.30334}, {"ts": 1770027600000, "open": 0.2199, "high": 0.2199, "low": 0.2197, "close": 0.2199, "volume": 2969.2, "quote_volume": 652.54596, "trades": 9, "taker_buy_volume": 45.5, "taker_buy_quote": 10.00545}, {"ts": 1770027660000, "open": 0.2198, "high": 0.2198, "low": 0.2193, "close": 0.2193, "volume": 5163.7, "quote_volume": 1134.20742, "trades": 18, "taker_buy_volume": 546.0, "taker_buy_quote": 119.97555}, {"ts": 1770027720000, "open": 0.2193, "high": 0.2193, "low": 0.2192, "close": 0.2192, "volume": 381.2, "quote_volume": 83.59261, "trades": 2, "taker_buy_volume": 335.7, "taker_buy_quote": 73.61901}, {"ts": 1770027780000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027840000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 990.0, "quote_volume": 217.107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027900000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 697.0, "quote_volume": 152.8521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027960000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028020000, "open": 0.2198, "high": 0.2198, "low": 0.2196, "close": 0.2197, "volume": 731.4, "quote_volume": 160.66606, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 26.99144}, {"ts": 1770028080000, "open": 0.2195, "high": 0.2197, "low": 0.2195, "close": 0.2197, "volume": 91.0, "quote_volume": 19.9836, "trades": 2, "taker_buy_volume": 45.5, "taker_buy_quote": 9.99635}, {"ts": 1770028140000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 283.2, "quote_volume": 62.33232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028200000, "open": 0.2201, "high": 0.2203, "low": 0.2201, "close": 0.2202, "volume": 1500.3, "quote_volume": 330.39964, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028260000, "open": 0.2203, "high": 0.2208, "low": 0.2201, "close": 0.2205, "volume": 14207.9, "quote_volume": 3132.89201, "trades": 59, "taker_buy_volume": 2631.1, "taker_buy_quote": 580.54898}, {"ts": 1770028320000, "open": 0.2208, "high": 0.2209, "low": 0.2201, "close": 0.2201, "volume": 3413.1, "quote_volume": 752.78078, "trades": 16, "taker_buy_volume": 625.4, "taker_buy_quote": 138.10136}, {"ts": 1770028380000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028440000, "open": 0.2201, "high": 0.2202, "low": 0.2201, "close": 0.2202, "volume": 185.9, "quote_volume": 40.92039, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 8.3676}, {"ts": 1770028500000, "open": 0.2201, "high": 0.2201, "low": 0.2199, "close": 0.2199, "volume": 501.0, "quote_volume": 110.17916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028560000, "open": 0.2197, "high": 0.2198, "low": 0.2193, "close": 0.2193, "volume": 15145.2, "quote_volume": 3324.87309, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028620000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 227.9, "quote_volume": 49.97847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028680000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028740000, "open": 0.2196, "high": 0.2198, "low": 0.2193, "close": 0.2193, "volume": 3302.4, "quote_volume": 725.146, "trades": 12, "taker_buy_volume": 1617.7, "taker_buy_quote": 355.39429}, {"ts": 1770028800000, "open": 0.2192, "high": 0.2192, "low": 0.2187, "close": 0.2187, "volume": 5958.6, "quote_volume": 1304.18801, "trades": 14, "taker_buy_volume": 1950.2, "taker_buy_quote": 427.48369}, {"ts": 1770028860000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028920000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028980000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029040000, "open": 0.2196, "high": 0.2199, "low": 0.2196, "close": 0.2199, "volume": 3785.6, "quote_volume": 832.10496, "trades": 16, "taker_buy_volume": 1656.6, "taker_buy_quote": 363.93786}, {"ts": 1770029100000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029160000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029220000, "open": 0.2196, "high": 0.2199, "low": 0.2194, "close": 0.2196, "volume": 10476.0, "quote_volume": 2302.53695, "trades": 34, "taker_buy_volume": 4764.8, "taker_buy_quote": 1047.00175}, {"ts": 1770029280000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 468.0, "quote_volume": 102.7728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029340000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029400000, "open": 0.2196, "high": 0.2196, "low": 0.2193, "close": 0.2193, "volume": 679.1, "quote_volume": 149.07513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029460000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029520000, "open": 0.2194, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 1498.8, "quote_volume": 328.73634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029580000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029640000, "open": 0.2196, "high": 0.2196, "low": 0.2194, "close": 0.2194, "volume": 243.8, "quote_volume": 53.49446, "trades": 2, "taker_buy_volume": 23.7, "taker_buy_quote": 5.20452}, {"ts": 1770029700000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029760000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 495.0, "quote_volume": 108.5535, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 108.5535}, {"ts": 1770029820000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 179.4, "quote_volume": 39.36036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029880000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 196.4, "quote_volume": 43.09016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029940000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030000000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030060000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030120000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.2199, "volume": 2125.5, "quote_volume": 467.49645, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 108.8505}, {"ts": 1770030180000, "open": 0.2202, "high": 0.2203, "low": 0.2199, "close": 0.22, "volume": 10278.5, "quote_volume": 2261.95307, "trades": 31, "taker_buy_volume": 1933.6, "taker_buy_quote": 425.75552}, {"ts": 1770030240000, "open": 0.22, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 870.8, "quote_volume": 191.54091, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030300000, "open": 0.22, "high": 0.22, "low": 0.2199, "close": 0.2199, "volume": 859.1, "quote_volume": 188.98709, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030360000, "open": 0.2203, "high": 0.2208, "low": 0.2203, "close": 0.2205, "volume": 19551.9, "quote_volume": 4314.91705, "trades": 26, "taker_buy_volume": 1990.0, "taker_buy_quote": 439.1935}, {"ts": 1770030420000, "open": 0.2209, "high": 0.2214, "low": 0.2207, "close": 0.221, "volume": 17621.7, "quote_volume": 3893.71095, "trades": 67, "taker_buy_volume": 3408.5, "taker_buy_quote": 753.26411}, {"ts": 1770030480000, "open": 0.221, "high": 0.2212, "low": 0.221, "close": 0.2211, "volume": 1124.9, "quote_volume": 248.68806, "trades": 6, "taker_buy_volume": 27.1, "taker_buy_quote": 5.99452}, {"ts": 1770030540000, "open": 0.221, "high": 0.2212, "low": 0.2208, "close": 0.2208, "volume": 2299.6, "quote_volume": 507.9225, "trades": 8, "taker_buy_volume": 23.1, "taker_buy_quote": 5.10972}, {"ts": 1770030600000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 897.9, "quote_volume": 197.98695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030660000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030720000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 936.2, "quote_volume": 206.80658, "trades": 3, "taker_buy_volume": 936.2, "taker_buy_quote": 206.80658}, {"ts": 1770030780000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 117.7, "quote_volume": 25.99993, "trades": 2, "taker_buy_volume": 117.7, "taker_buy_quote": 25.99993}, {"ts": 1770030840000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 612.7, "quote_volume": 135.60228, "trades": 2, "taker_buy_volume": 612.7, "taker_buy_quote": 135.60228}, {"ts": 1770030900000, "open": 0.221, "high": 0.221, "low": 0.2209, "close": 0.2209, "volume": 1257.8, "quote_volume": 277.90063, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030960000, "open": 0.2208, "high": 0.2212, "low": 0.2208, "close": 0.2209, "volume": 5674.9, "quote_volume": 1254.22235, "trades": 23, "taker_buy_volume": 2724.4, "taker_buy_quote": 602.16746}, {"ts": 1770031020000, "open": 0.2209, "high": 0.221, "low": 0.2208, "close": 0.2209, "volume": 2522.6, "quote_volume": 557.27389, "trades": 8, "taker_buy_volume": 495.0, "taker_buy_quote": 109.395}, {"ts": 1770031080000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2209, "volume": 3838.7, "quote_volume": 847.89932, "trades": 10, "taker_buy_volume": 452.6, "taker_buy_quote": 99.97934}, {"ts": 1770031140000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 112.5, "quote_volume": 24.87375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031200000, "open": 0.2213, "high": 0.2221, "low": 0.2212, "close": 0.2217, "volume": 26393.8, "quote_volume": 5848.04237, "trades": 82, "taker_buy_volume": 7427.1, "taker_buy_quote": 1647.05825}, {"ts": 1770031260000, "open": 0.2218, "high": 0.2218, "low": 0.2215, "close": 0.2217, "volume": 6860.2, "quote_volume": 1520.22733, "trades": 18, "taker_buy_volume": 495.0, "taker_buy_quote": 109.7415}, {"ts": 1770031320000, "open": 0.2217, "high": 0.2225, "low": 0.2214, "close": 0.2219, "volume": 45964.6, "quote_volume": 10199.89123, "trades": 181, "taker_buy_volume": 12405.4, "taker_buy_quote": 2754.91894}, {"ts": 1770031380000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.2219, "volume": 2954.7, "quote_volume": 656.20655, "trades": 7, "taker_buy_volume": 2793.1, "taker_buy_quote": 620.34751}, {"ts": 1770031440000, "open": 0.2219, "high": 0.2224, "low": 0.2218, "close": 0.2218, "volume": 7153.6, "quote_volume": 1588.65268, "trades": 26, "taker_buy_volume": 2137.4, "taker_buy_quote": 475.01126}, {"ts": 1770031500000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 125.6, "quote_volume": 27.8832, "trades": 2, "taker_buy_volume": 125.6, "taker_buy_quote": 27.8832}, {"ts": 1770031560000, "open": 0.2221, "high": 0.2225, "low": 0.222, "close": 0.2222, "volume": 14456.6, "quote_volume": 3213.91694, "trades": 69, "taker_buy_volume": 1386.4, "taker_buy_quote": 308.0627}, {"ts": 1770031620000, "open": 0.2221, "high": 0.2221, "low": 0.2217, "close": 0.2217, "volume": 11573.5, "quote_volume": 2567.41624, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031680000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 6405.0, "quote_volume": 1421.73544, "trades": 30, "taker_buy_volume": 5154.4, "taker_buy_quote": 1144.2273}, {"ts": 1770031740000, "open": 0.2217, "high": 0.222, "low": 0.2217, "close": 0.2219, "volume": 15915.7, "quote_volume": 3532.67817, "trades": 62, "taker_buy_volume": 11819.6, "taker_buy_quote": 2623.76756}, {"ts": 1770031800000, "open": 0.2217, "high": 0.2221, "low": 0.2216, "close": 0.2217, "volume": 9907.6, "quote_volume": 2197.55867, "trades": 106, "taker_buy_volume": 7994.6, "taker_buy_quote": 1773.42825}, {"ts": 1770031860000, "open": 0.2215, "high": 0.2216, "low": 0.2209, "close": 0.2216, "volume": 21021.4, "quote_volume": 4651.21519, "trades": 68, "taker_buy_volume": 11798.8, "taker_buy_quote": 2611.48891}, {"ts": 1770031920000, "open": 0.2213, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 814.4, "quote_volume": 180.17722, "trades": 4, "taker_buy_volume": 590.7, "taker_buy_quote": 130.67241}, {"ts": 1770031980000, "open": 0.2211, "high": 0.2212, "low": 0.2211, "close": 0.2211, "volume": 1892.7, "quote_volume": 418.58077, "trades": 8, "taker_buy_volume": 549.0, "taker_buy_quote": 121.4388}, {"ts": 1770032040000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 4565.7, "quote_volume": 1009.47627, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032100000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032160000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 210.0, "quote_volume": 46.4205, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 23.2155}, {"ts": 1770032220000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 495.0, "quote_volume": 109.593, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 109.593}, {"ts": 1770032280000, "open": 0.2218, "high": 0.2221, "low": 0.2218, "close": 0.2221, "volume": 382.3, "quote_volume": 84.80542, "trades": 2, "taker_buy_volume": 344.7, "taker_buy_quote": 76.45446}, {"ts": 1770032340000, "open": 0.2224, "high": 0.2231, "low": 0.2224, "close": 0.2225, "volume": 8653.8, "quote_volume": 1927.38721, "trades": 35, "taker_buy_volume": 2489.9, "taker_buy_quote": 554.58828}, {"ts": 1770032400000, "open": 0.2228, "high": 0.2228, "low": 0.2222, "close": 0.2224, "volume": 6806.8, "quote_volume": 1513.6379, "trades": 21, "taker_buy_volume": 615.4, "taker_buy_quote": 136.86496}, {"ts": 1770032460000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 184.1, "quote_volume": 40.92543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032520000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 1782.3, "quote_volume": 396.02706, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032580000, "open": 0.2226, "high": 0.223, "low": 0.2224, "close": 0.2225, "volume": 15327.6, "quote_volume": 3412.82009, "trades": 28, "taker_buy_volume": 5830.7, "taker_buy_quote": 1298.39756}, {"ts": 1770032640000, "open": 0.2226, "high": 0.2229, "low": 0.2226, "close": 0.2229, "volume": 517.9, "quote_volume": 115.43304, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 110.3355}, {"ts": 1770032700000, "open": 0.2231, "high": 0.2235, "low": 0.2231, "close": 0.2231, "volume": 31273.1, "quote_volume": 6981.71736, "trades": 30, "taker_buy_volume": 6273.3, "taker_buy_quote": 1400.89889}, {"ts": 1770032760000, "open": 0.2233, "high": 0.2238, "low": 0.2232, "close": 0.2236, "volume": 29343.6, "quote_volume": 6556.32277, "trades": 77, "taker_buy_volume": 3275.2, "taker_buy_quote": 731.80356}, {"ts": 1770032820000, "open": 0.2233, "high": 0.2236, "low": 0.2233, "close": 0.2233, "volume": 2548.9, "quote_volume": 569.42193, "trades": 12, "taker_buy_volume": 150.0, "taker_buy_quote": 33.54}, {"ts": 1770032880000, "open": 0.2234, "high": 0.2234, "low": 0.2233, "close": 0.2233, "volume": 1253.9, "quote_volume": 280.01494, "trades": 6, "taker_buy_volume": 992.3, "taker_buy_quote": 221.58059}, {"ts": 1770032940000, "open": 0.2233, "high": 0.2234, "low": 0.2233, "close": 0.2234, "volume": 990.0, "quote_volume": 221.1165, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 221.1165}, {"ts": 1770033000000, "open": 0.2235, "high": 0.2238, "low": 0.2233, "close": 0.2235, "volume": 8133.1, "quote_volume": 1817.79363, "trades": 27, "taker_buy_volume": 1719.3, "taker_buy_quote": 384.45934}, {"ts": 1770033060000, "open": 0.2236, "high": 0.2239, "low": 0.2236, "close": 0.2237, "volume": 2398.0, "quote_volume": 536.6432, "trades": 18, "taker_buy_volume": 826.7, "taker_buy_quote": 185.08204}, {"ts": 1770033120000, "open": 0.224, "high": 0.2246, "low": 0.2236, "close": 0.2243, "volume": 22833.9, "quote_volume": 5116.32071, "trades": 95, "taker_buy_volume": 3554.8, "taker_buy_quote": 796.99659}, {"ts": 1770033180000, "open": 0.2244, "high": 0.2246, "low": 0.224, "close": 0.2243, "volume": 9055.2, "quote_volume": 2031.39194, "trades": 36, "taker_buy_volume": 5698.3, "taker_buy_quote": 1278.92092}, {"ts": 1770033240000, "open": 0.2242, "high": 0.2245, "low": 0.2238, "close": 0.2244, "volume": 9332.9, "quote_volume": 2092.26846, "trades": 52, "taker_buy_volume": 2956.9, "taker_buy_quote": 663.61896}, {"ts": 1770033300000, "open": 0.2242, "high": 0.2244, "low": 0.2242, "close": 0.2244, "volume": 269.8, "quote_volume": 60.52444, "trades": 6, "taker_buy_volume": 176.4, "taker_buy_quote": 39.58416}, {"ts": 1770033360000, "open": 0.2245, "high": 0.2247, "low": 0.2238, "close": 0.2239, "volume": 11019.6, "quote_volume": 2469.71093, "trades": 60, "taker_buy_volume": 865.9, "taker_buy_quote": 193.94695}, {"ts": 1770033420000, "open": 0.2238, "high": 0.2238, "low": 0.2226, "close": 0.2226, "volume": 10002.2, "quote_volume": 2228.70854, "trades": 26, "taker_buy_volume": 994.4, "taker_buy_quote": 221.55126}, {"ts": 1770033480000, "open": 0.2224, "high": 0.2227, "low": 0.2215, "close": 0.2227, "volume": 35024.0, "quote_volume": 7786.037, "trades": 74, "taker_buy_volume": 3404.9, "taker_buy_quote": 756.50822}, {"ts": 1770033540000, "open": 0.2224, "high": 0.2225, "low": 0.2223, "close": 0.2225, "volume": 1202.7, "quote_volume": 267.51999, "trades": 12, "taker_buy_volume": 533.0, "taker_buy_quote": 118.5925}, {"ts": 1770033600000, "open": 0.2225, "high": 0.2227, "low": 0.2225, "close": 0.2225, "volume": 3266.1, "quote_volume": 726.80906, "trades": 16, "taker_buy_volume": 666.6, "taker_buy_quote": 148.3185}, {"ts": 1770033660000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 899.6, "quote_volume": 200.52084, "trades": 3, "taker_buy_volume": 637.9, "taker_buy_quote": 142.18791}, {"ts": 1770033720000, "open": 0.2232, "high": 0.2235, "low": 0.2232, "close": 0.2235, "volume": 906.1, "quote_volume": 202.38022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033780000, "open": 0.2234, "high": 0.2241, "low": 0.2234, "close": 0.2241, "volume": 2728.9, "quote_volume": 610.65893, "trades": 8, "taker_buy_volume": 2072.1, "taker_buy_quote": 463.61628}, {"ts": 1770033840000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2241, "volume": 5968.7, "quote_volume": 1338.32724, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033900000, "open": 0.2243, "high": 0.2245, "low": 0.2241, "close": 0.2241, "volume": 2230.2, "quote_volume": 500.3351, "trades": 7, "taker_buy_volume": 1427.9, "taker_buy_quote": 320.46955}, {"ts": 1770033960000, "open": 0.2239, "high": 0.2239, "low": 0.2228, "close": 0.2231, "volume": 11675.7, "quote_volume": 2606.77876, "trades": 39, "taker_buy_volume": 896.7, "taker_buy_quote": 200.03173}, {"ts": 1770034020000, "open": 0.2239, "high": 0.2241, "low": 0.2239, "close": 0.224, "volume": 3572.8, "quote_volume": 800.56305, "trades": 6, "taker_buy_volume": 3514.3, "taker_buy_quote": 787.45905}, {"ts": 1770034080000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034140000, "open": 0.2245, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 1559.5, "quote_volume": 350.03483, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 111.078}, {"ts": 1770034200000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 60.9, "quote_volume": 13.64769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034260000, "open": 0.224, "high": 0.224, "low": 0.2239, "close": 0.2239, "volume": 1140.4, "quote_volume": 255.38506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034320000, "open": 0.2241, "high": 0.2244, "low": 0.2241, "close": 0.2244, "volume": 2365.1, "quote_volume": 530.19847, "trades": 8, "taker_buy_volume": 2365.1, "taker_buy_quote": 530.19847}, {"ts": 1770034380000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 521.9, "quote_volume": 117.06217, "trades": 2, "taker_buy_volume": 521.9, "taker_buy_quote": 117.06217}, {"ts": 1770034440000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 681.4, "quote_volume": 152.83802, "trades": 2, "taker_buy_volume": 186.4, "taker_buy_quote": 41.80952}, {"ts": 1770034500000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 495.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 110.88}, {"ts": 1770034620000, "open": 0.2247, "high": 0.2252, "low": 0.2246, "close": 0.225, "volume": 9335.8, "quote_volume": 2099.40985, "trades": 49, "taker_buy_volume": 2917.1, "taker_buy_quote": 656.37045}, {"ts": 1770034680000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2246, "volume": 3825.9, "quote_volume": 859.1482, "trades": 12, "taker_buy_volume": 2126.1, "taker_buy_quote": 477.52206}, {"ts": 1770034740000, "open": 0.2247, "high": 0.225, "low": 0.2246, "close": 0.225, "volume": 3342.6, "quote_volume": 751.42782, "trades": 20, "taker_buy_volume": 1296.3, "taker_buy_quote": 291.52519}, {"ts": 1770034800000, "open": 0.2247, "high": 0.2249, "low": 0.2246, "close": 0.2247, "volume": 5162.3, "quote_volume": 1160.44275, "trades": 33, "taker_buy_volume": 212.9, "taker_buy_quote": 47.8789}, {"ts": 1770034860000, "open": 0.225, "high": 0.2257, "low": 0.225, "close": 0.2253, "volume": 24319.0, "quote_volume": 5480.22203, "trades": 68, "taker_buy_volume": 5253.2, "taker_buy_quote": 1184.36542}, {"ts": 1770034920000, "open": 0.225, "high": 0.2251, "low": 0.225, "close": 0.225, "volume": 4643.5, "quote_volume": 1044.86667, "trades": 24, "taker_buy_volume": 791.7, "taker_buy_quote": 178.21167}, {"ts": 1770034980000, "open": 0.2254, "high": 0.2256, "low": 0.2253, "close": 0.2256, "volume": 6154.5, "quote_volume": 1387.56754, "trades": 34, "taker_buy_volume": 3426.8, "taker_buy_quote": 772.51928}, {"ts": 1770035040000, "open": 0.2255, "high": 0.2259, "low": 0.2255, "close": 0.2255, "volume": 6861.2, "quote_volume": 1548.47479, "trades": 32, "taker_buy_volume": 1820.4, "taker_buy_quote": 411.06093}, {"ts": 1770035100000, "open": 0.2258, "high": 0.2263, "low": 0.2257, "close": 0.226, "volume": 14404.1, "quote_volume": 3256.41775, "trades": 46, "taker_buy_volume": 2787.4, "taker_buy_quote": 630.05422}, {"ts": 1770035160000, "open": 0.2255, "high": 0.2255, "low": 0.2249, "close": 0.2249, "volume": 1595.3, "quote_volume": 359.06441, "trades": 6, "taker_buy_volume": 274.1, "taker_buy_quote": 61.64509}, {"ts": 1770035220000, "open": 0.224, "high": 0.2243, "low": 0.224, "close": 0.2243, "volume": 1310.4, "quote_volume": 293.67279, "trades": 4, "taker_buy_volume": 477.3, "taker_buy_quote": 107.05839}, {"ts": 1770035280000, "open": 0.2241, "high": 0.2244, "low": 0.2241, "close": 0.2244, "volume": 4110.8, "quote_volume": 922.17749, "trades": 5, "taker_buy_volume": 4110.8, "taker_buy_quote": 922.17749}, {"ts": 1770035340000, "open": 0.2245, "high": 0.2249, "low": 0.2244, "close": 0.2249, "volume": 6787.7, "quote_volume": 1524.98918, "trades": 22, "taker_buy_volume": 6787.7, "taker_buy_quote": 1524.98918}, {"ts": 1770035400000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2241, "volume": 2850.1, "quote_volume": 638.77275, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035460000, "open": 0.224, "high": 0.2243, "low": 0.2237, "close": 0.2241, "volume": 4593.9, "quote_volume": 1029.06164, "trades": 11, "taker_buy_volume": 935.9, "taker_buy_quote": 209.71369}, {"ts": 1770035520000, "open": 0.2242, "high": 0.2245, "low": 0.2239, "close": 0.224, "volume": 17500.9, "quote_volume": 3921.93145, "trades": 34, "taker_buy_volume": 4563.5, "taker_buy_quote": 1023.55503}, {"ts": 1770035580000, "open": 0.2239, "high": 0.2243, "low": 0.2239, "close": 0.2243, "volume": 2075.3, "quote_volume": 464.89697, "trades": 7, "taker_buy_volume": 2075.3, "taker_buy_quote": 464.89697}, {"ts": 1770035640000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 175.4, "quote_volume": 39.30714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035700000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 272.1, "quote_volume": 60.92319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035760000, "open": 0.2238, "high": 0.2243, "low": 0.2238, "close": 0.2243, "volume": 1358.7, "quote_volume": 304.52256, "trades": 4, "taker_buy_volume": 1358.7, "taker_buy_quote": 304.52256}, {"ts": 1770035820000, "open": 0.2239, "high": 0.2242, "low": 0.2239, "close": 0.2242, "volume": 362.9, "quote_volume": 81.28055, "trades": 2, "taker_buy_volume": 90.8, "taker_buy_quote": 20.35736}, {"ts": 1770035880000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 280.1, "quote_volume": 62.79842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035940000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 186.2, "quote_volume": 41.72742, "trades": 1, "taker_buy_volume": 186.2, "taker_buy_quote": 41.72742}, {"ts": 1770036000000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 368.3, "quote_volume": 82.60969, "trades": 2, "taker_buy_volume": 368.3, "taker_buy_quote": 82.60969}, {"ts": 1770036060000, "open": 0.2241, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 1931.9, "quote_volume": 432.7951, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036120000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036180000, "open": 0.2241, "high": 0.2242, "low": 0.2241, "close": 0.2242, "volume": 542.1, "quote_volume": 121.4942, "trades": 2, "taker_buy_volume": 542.1, "taker_buy_quote": 121.4942}, {"ts": 1770036240000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036300000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.224, "volume": 808.0, "quote_volume": 181.03932, "trades": 5, "taker_buy_volume": 229.1, "taker_buy_quote": 51.32275}, {"ts": 1770036360000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036420000, "open": 0.2245, "high": 0.2246, "low": 0.2245, "close": 0.2246, "volume": 752.2, "quote_volume": 168.89462, "trades": 5, "taker_buy_volume": 752.2, "taker_buy_quote": 168.89462}, {"ts": 1770036480000, "open": 0.2245, "high": 0.2249, "low": 0.2245, "close": 0.2249, "volume": 8444.6, "quote_volume": 1897.36689, "trades": 10, "taker_buy_volume": 8186.3, "taker_buy_quote": 1839.35271}, {"ts": 1770036540000, "open": 0.2248, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 1225.5, "quote_volume": 275.4429, "trades": 3, "taker_buy_volume": 889.6, "taker_buy_quote": 199.93258}, {"ts": 1770036600000, "open": 0.2248, "high": 0.2253, "low": 0.2248, "close": 0.2249, "volume": 20968.2, "quote_volume": 4716.97249, "trades": 28, "taker_buy_volume": 12513.2, "taker_buy_quote": 2815.20741}, {"ts": 1770036660000, "open": 0.2252, "high": 0.2253, "low": 0.225, "close": 0.225, "volume": 5044.7, "quote_volume": 1135.76717, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036720000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036780000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036840000, "open": 0.2256, "high": 0.2257, "low": 0.2252, "close": 0.2256, "volume": 16018.2, "quote_volume": 3611.24568, "trades": 48, "taker_buy_volume": 2854.3, "taker_buy_quote": 644.11651}, {"ts": 1770036900000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036960000, "open": 0.2258, "high": 0.2259, "low": 0.2257, "close": 0.2258, "volume": 8514.5, "quote_volume": 1922.75586, "trades": 12, "taker_buy_volume": 2587.2, "taker_buy_quote": 584.39898}, {"ts": 1770037020000, "open": 0.226, "high": 0.226, "low": 0.2254, "close": 0.2256, "volume": 7635.3, "quote_volume": 1723.31559, "trades": 25, "taker_buy_volume": 517.4, "taker_buy_quote": 116.92344}, {"ts": 1770037080000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 230.0, "quote_volume": 51.819, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037140000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037200000, "open": 0.225, "high": 0.2253, "low": 0.225, "close": 0.2253, "volume": 8881.3, "quote_volume": 1999.98851, "trades": 12, "taker_buy_volume": 8881.3, "taker_buy_quote": 1999.98851}, {"ts": 1770037260000, "open": 0.2257, "high": 0.2257, "low": 0.2251, "close": 0.2251, "volume": 15176.4, "quote_volume": 3421.56752, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037320000, "open": 0.2249, "high": 0.2249, "low": 0.2245, "close": 0.2245, "volume": 9113.1, "quote_volume": 2046.65196, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037380000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037440000, "open": 0.2243, "high": 0.2243, "low": 0.2238, "close": 0.2238, "volume": 13992.5, "quote_volume": 3135.14447, "trades": 13, "taker_buy_volume": 1519.7, "taker_buy_quote": 340.5613}, {"ts": 1770037500000, "open": 0.2237, "high": 0.2237, "low": 0.2232, "close": 0.2236, "volume": 2422.9, "quote_volume": 541.35366, "trades": 9, "taker_buy_volume": 1418.5, "taker_buy_quote": 317.11482}, {"ts": 1770037560000, "open": 0.2236, "high": 0.2241, "low": 0.2236, "close": 0.2241, "volume": 6685.8, "quote_volume": 1496.53243, "trades": 13, "taker_buy_volume": 6685.8, "taker_buy_quote": 1496.53243}, {"ts": 1770037620000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037680000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037740000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 605.7, "quote_volume": 135.55566, "trades": 1, "taker_buy_volume": 605.7, "taker_buy_quote": 135.55566}, {"ts": 1770037800000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037860000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037920000, "open": 0.2247, "high": 0.2252, "low": 0.2247, "close": 0.225, "volume": 5756.8, "quote_volume": 1295.34282, "trades": 17, "taker_buy_volume": 5416.6, "taker_buy_quote": 1218.79782}, {"ts": 1770037980000, "open": 0.225, "high": 0.2252, "low": 0.2249, "close": 0.2249, "volume": 2900.4, "quote_volume": 652.81717, "trades": 14, "taker_buy_volume": 888.7, "taker_buy_quote": 200.04636}, {"ts": 1770038040000, "open": 0.2251, "high": 0.2255, "low": 0.2251, "close": 0.2255, "volume": 4844.8, "quote_volume": 1091.28039, "trades": 16, "taker_buy_volume": 4844.8, "taker_buy_quote": 1091.28039}, {"ts": 1770038100000, "open": 0.2255, "high": 0.2255, "low": 0.2253, "close": 0.2253, "volume": 3867.4, "quote_volume": 871.89704, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038160000, "open": 0.2256, "high": 0.2256, "low": 0.2253, "close": 0.2254, "volume": 2885.8, "quote_volume": 650.51215, "trades": 15, "taker_buy_volume": 495.0, "taker_buy_quote": 111.672}, {"ts": 1770038220000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.4, "quote_volume": 9.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038520000, "open": 0.2258, "high": 0.2261, "low": 0.2258, "close": 0.2261, "volume": 5046.7, "quote_volume": 1140.71118, "trades": 9, "taker_buy_volume": 3981.9, "taker_buy_quote": 900.1084}, {"ts": 1770038580000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038640000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038700000, "open": 0.2258, "high": 0.2262, "low": 0.2258, "close": 0.226, "volume": 2262.1, "quote_volume": 511.25176, "trades": 8, "taker_buy_volume": 2000.8, "taker_buy_quote": 452.19796}, {"ts": 1770038760000, "open": 0.2263, "high": 0.2263, "low": 0.226, "close": 0.226, "volume": 4811.1, "quote_volume": 1088.11899, "trades": 15, "taker_buy_volume": 234.5, "taker_buy_quote": 53.06735}, {"ts": 1770038820000, "open": 0.2261, "high": 0.2261, "low": 0.2254, "close": 0.2254, "volume": 16573.4, "quote_volume": 3745.5411, "trades": 15, "taker_buy_volume": 495.0, "taker_buy_quote": 111.573}, {"ts": 1770038880000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038940000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039000000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039060000, "open": 0.2254, "high": 0.2259, "low": 0.2254, "close": 0.2257, "volume": 640.9, "quote_volume": 144.69519, "trades": 7, "taker_buy_volume": 110.0, "taker_buy_quote": 24.82156}, {"ts": 1770039120000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 27.8, "quote_volume": 6.27168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039180000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039240000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 53.2, "quote_volume": 12.01256, "trades": 2, "taker_buy_volume": 53.2, "taker_buy_quote": 12.01256}, {"ts": 1770039300000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039360000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 177.1, "quote_volume": 39.93605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039420000, "open": 0.2255, "high": 0.226, "low": 0.2255, "close": 0.226, "volume": 1135.2, "quote_volume": 256.47672, "trades": 6, "taker_buy_volume": 1051.8, "taker_buy_quote": 237.65427}, {"ts": 1770039480000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 35.3, "quote_volume": 7.97427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039540000, "open": 0.2261, "high": 0.2266, "low": 0.226, "close": 0.226, "volume": 24024.2, "quote_volume": 5436.45045, "trades": 37, "taker_buy_volume": 5954.6, "taker_buy_quote": 1348.07787}, {"ts": 1770039600000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 568.9, "quote_volume": 128.36679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039660000, "open": 0.226, "high": 0.2263, "low": 0.2259, "close": 0.2259, "volume": 5771.9, "quote_volume": 1305.46018, "trades": 18, "taker_buy_volume": 4634.7, "taker_buy_quote": 1048.38974}, {"ts": 1770039720000, "open": 0.2258, "high": 0.2265, "low": 0.2258, "close": 0.2262, "volume": 4419.2, "quote_volume": 999.57741, "trades": 10, "taker_buy_volume": 3919.7, "taker_buy_quote": 886.69971}, {"ts": 1770039780000, "open": 0.2265, "high": 0.2266, "low": 0.2261, "close": 0.2261, "volume": 4451.7, "quote_volume": 1007.68232, "trades": 16, "taker_buy_volume": 970.9, "taker_buy_quote": 219.97763}, {"ts": 1770039840000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 306.6, "quote_volume": 69.30481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039900000, "open": 0.226, "high": 0.2265, "low": 0.226, "close": 0.2261, "volume": 6863.9, "quote_volume": 1552.4473, "trades": 25, "taker_buy_volume": 1853.8, "taker_buy_quote": 419.32038}, {"ts": 1770039960000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 540.4, "quote_volume": 122.15756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040020000, "open": 0.2262, "high": 0.2267, "low": 0.2259, "close": 0.226, "volume": 11169.7, "quote_volume": 2527.02106, "trades": 43, "taker_buy_volume": 2281.8, "taker_buy_quote": 517.0884}, {"ts": 1770040080000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 1337.6, "quote_volume": 302.72495, "trades": 8, "taker_buy_volume": 741.7, "taker_buy_quote": 167.84671}, {"ts": 1770040140000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 486.8, "quote_volume": 110.12936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040200000, "open": 0.2262, "high": 0.2264, "low": 0.2261, "close": 0.2264, "volume": 1101.5, "quote_volume": 249.19884, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040260000, "open": 0.2264, "high": 0.2269, "low": 0.2261, "close": 0.2264, "volume": 25027.2, "quote_volume": 5667.36929, "trades": 45, "taker_buy_volume": 3989.9, "taker_buy_quote": 903.93448}, {"ts": 1770040320000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 603.6, "quote_volume": 136.56025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040380000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 485.5, "quote_volume": 109.86865, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040440000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 316.3, "quote_volume": 71.51543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040500000, "open": 0.2261, "high": 0.2266, "low": 0.2261, "close": 0.2266, "volume": 1189.7, "quote_volume": 269.40334, "trades": 10, "taker_buy_volume": 737.4, "taker_buy_quote": 167.09484}, {"ts": 1770040560000, "open": 0.2265, "high": 0.227, "low": 0.2265, "close": 0.227, "volume": 2820.1, "quote_volume": 639.50207, "trades": 18, "taker_buy_volume": 411.5, "taker_buy_quote": 93.4105}, {"ts": 1770040620000, "open": 0.2271, "high": 0.2271, "low": 0.2268, "close": 0.2268, "volume": 646.1, "quote_volume": 146.59182, "trades": 7, "taker_buy_volume": 89.0, "taker_buy_quote": 20.2119}, {"ts": 1770040680000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 586.5, "quote_volume": 133.03738, "trades": 3, "taker_buy_volume": 191.8, "taker_buy_quote": 43.51942}, {"ts": 1770040740000, "open": 0.227, "high": 0.2272, "low": 0.2266, "close": 0.2266, "volume": 3475.6, "quote_volume": 788.11906, "trades": 13, "taker_buy_volume": 185.6, "taker_buy_quote": 42.16832}, {"ts": 1770040800000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 1685.6, "quote_volume": 381.30671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040860000, "open": 0.2261, "high": 0.2261, "low": 0.2257, "close": 0.2257, "volume": 2564.5, "quote_volume": 579.13977, "trades": 7, "taker_buy_volume": 264.2, "taker_buy_quote": 59.73562}, {"ts": 1770040920000, "open": 0.2256, "high": 0.2256, "low": 0.2249, "close": 0.2249, "volume": 11710.9, "quote_volume": 2640.69606, "trades": 19, "taker_buy_volume": 812.2, "taker_buy_quote": 182.92698}, {"ts": 1770040980000, "open": 0.2252, "high": 0.2256, "low": 0.2251, "close": 0.2255, "volume": 18949.1, "quote_volume": 4268.47398, "trades": 19, "taker_buy_volume": 7338.7, "taker_buy_quote": 1654.32973}, {"ts": 1770041040000, "open": 0.2255, "high": 0.2267, "low": 0.2255, "close": 0.2255, "volume": 19672.0, "quote_volume": 4448.47836, "trades": 20, "taker_buy_volume": 9284.1, "taker_buy_quote": 2098.20509}, {"ts": 1770041100000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 2051.9, "quote_volume": 462.15108, "trades": 8, "taker_buy_volume": 689.5, "taker_buy_quote": 155.2754}, {"ts": 1770041160000, "open": 0.2251, "high": 0.2251, "low": 0.225, "close": 0.225, "volume": 516.8, "quote_volume": 116.3295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041220000, "open": 0.2253, "high": 0.2258, "low": 0.2253, "close": 0.2256, "volume": 1365.2, "quote_volume": 307.99382, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 111.672}, {"ts": 1770041280000, "open": 0.2257, "high": 0.2257, "low": 0.2253, "close": 0.2253, "volume": 11691.2, "quote_volume": 2634.20662, "trades": 21, "taker_buy_volume": 10814.4, "taker_buy_quote": 2436.52142}, {"ts": 1770041340000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 180.9, "quote_volume": 40.77486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041400000, "open": 0.2254, "high": 0.2254, "low": 0.2245, "close": 0.2246, "volume": 12701.6, "quote_volume": 2854.37058, "trades": 27, "taker_buy_volume": 2551.6, "taker_buy_quote": 573.09031}, {"ts": 1770041460000, "open": 0.2247, "high": 0.2248, "low": 0.2242, "close": 0.2243, "volume": 19320.8, "quote_volume": 4339.8171, "trades": 28, "taker_buy_volume": 16115.9, "taker_buy_quote": 3620.28417}, {"ts": 1770041520000, "open": 0.2244, "high": 0.225, "low": 0.2244, "close": 0.225, "volume": 926.3, "quote_volume": 208.20048, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041580000, "open": 0.2249, "high": 0.2252, "low": 0.2248, "close": 0.2248, "volume": 487.5, "quote_volume": 109.67879, "trades": 3, "taker_buy_volume": 177.9, "taker_buy_quote": 40.06308}, {"ts": 1770041640000, "open": 0.2247, "high": 0.2249, "low": 0.2247, "close": 0.2248, "volume": 1973.0, "quote_volume": 443.68461, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041700000, "open": 0.2245, "high": 0.2253, "low": 0.224, "close": 0.2253, "volume": 44017.7, "quote_volume": 9873.45203, "trades": 66, "taker_buy_volume": 11380.8, "taker_buy_quote": 2554.02922}, {"ts": 1770041760000, "open": 0.225, "high": 0.225, "low": 0.2249, "close": 0.2249, "volume": 385.9, "quote_volume": 86.8166, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041820000, "open": 0.225, "high": 0.2253, "low": 0.225, "close": 0.225, "volume": 582.7, "quote_volume": 131.11548, "trades": 4, "taker_buy_volume": 26.6, "taker_buy_quote": 5.99298}, {"ts": 1770041880000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 377.8, "quote_volume": 85.04278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041940000, "open": 0.2249, "high": 0.225, "low": 0.2246, "close": 0.2246, "volume": 4056.4, "quote_volume": 911.45449, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042000000, "open": 0.2246, "high": 0.2252, "low": 0.2246, "close": 0.2252, "volume": 1246.0, "quote_volume": 280.25756, "trades": 7, "taker_buy_volume": 371.4, "taker_buy_quote": 83.63928}, {"ts": 1770042060000, "open": 0.2253, "high": 0.2256, "low": 0.2253, "close": 0.2255, "volume": 509.3, "quote_volume": 114.82723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042120000, "open": 0.2256, "high": 0.2258, "low": 0.2256, "close": 0.2258, "volume": 518.2, "quote_volume": 116.97392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042180000, "open": 0.2258, "high": 0.2264, "low": 0.2258, "close": 0.2264, "volume": 6121.6, "quote_volume": 1384.76418, "trades": 9, "taker_buy_volume": 5631.4, "taker_buy_quote": 1273.92276}, {"ts": 1770042240000, "open": 0.2265, "high": 0.2271, "low": 0.2257, "close": 0.2257, "volume": 30283.9, "quote_volume": 6855.70934, "trades": 75, "taker_buy_volume": 18430.8, "taker_buy_quote": 4174.38359}, {"ts": 1770042300000, "open": 0.2257, "high": 0.2258, "low": 0.2256, "close": 0.2258, "volume": 4083.4, "quote_volume": 921.57061, "trades": 7, "taker_buy_volume": 3410.4, "taker_buy_quote": 769.64401}, {"ts": 1770042360000, "open": 0.2258, "high": 0.2258, "low": 0.2256, "close": 0.2256, "volume": 2391.8, "quote_volume": 540.02432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042420000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 601.3, "quote_volume": 135.77354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042480000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 551.7, "quote_volume": 124.51302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042540000, "open": 0.2256, "high": 0.2258, "low": 0.2256, "close": 0.2258, "volume": 318.6, "quote_volume": 71.9094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042600000, "open": 0.226, "high": 0.2279, "low": 0.226, "close": 0.2271, "volume": 12579.3, "quote_volume": 2859.16366, "trades": 34, "taker_buy_volume": 4873.8, "taker_buy_quote": 1106.96284}, {"ts": 1770042660000, "open": 0.227, "high": 0.227, "low": 0.2259, "close": 0.2268, "volume": 21000.5, "quote_volume": 4756.91643, "trades": 59, "taker_buy_volume": 7146.1, "taker_buy_quote": 1616.23665}, {"ts": 1770042720000, "open": 0.2267, "high": 0.2272, "low": 0.2267, "close": 0.2269, "volume": 3679.1, "quote_volume": 834.4649, "trades": 10, "taker_buy_volume": 1231.5, "taker_buy_quote": 279.52886}, {"ts": 1770042780000, "open": 0.2267, "high": 0.2274, "low": 0.2267, "close": 0.2271, "volume": 3353.2, "quote_volume": 761.46581, "trades": 8, "taker_buy_volume": 2250.0, "taker_buy_quote": 511.04705}, {"ts": 1770042840000, "open": 0.2267, "high": 0.227, "low": 0.2267, "close": 0.2268, "volume": 3307.1, "quote_volume": 750.34175, "trades": 23, "taker_buy_volume": 1896.0, "taker_buy_quote": 430.11759}, {"ts": 1770042900000, "open": 0.2273, "high": 0.2289, "low": 0.2273, "close": 0.228, "volume": 18066.9, "quote_volume": 4125.14625, "trades": 78, "taker_buy_volume": 7655.2, "taker_buy_quote": 1747.76235}, {"ts": 1770042960000, "open": 0.2275, "high": 0.2279, "low": 0.2275, "close": 0.2279, "volume": 4687.9, "quote_volume": 1067.14488, "trades": 12, "taker_buy_volume": 4002.1, "taker_buy_quote": 910.98294}, {"ts": 1770043020000, "open": 0.2281, "high": 0.2281, "low": 0.2275, "close": 0.2279, "volume": 3301.4, "quote_volume": 751.46238, "trades": 15, "taker_buy_volume": 2711.9, "taker_buy_quote": 617.29949}, {"ts": 1770043080000, "open": 0.2277, "high": 0.2278, "low": 0.2275, "close": 0.2278, "volume": 942.4, "quote_volume": 214.54335, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043140000, "open": 0.2271, "high": 0.2284, "low": 0.2271, "close": 0.2284, "volume": 12610.9, "quote_volume": 2872.62848, "trades": 22, "taker_buy_volume": 4023.4, "taker_buy_quote": 915.88429}, {"ts": 1770043200000, "open": 0.2283, "high": 0.2288, "low": 0.2275, "close": 0.2286, "volume": 13672.0, "quote_volume": 3116.43409, "trades": 16, "taker_buy_volume": 10992.7, "taker_buy_quote": 2504.68279}, {"ts": 1770043260000, "open": 0.2285, "high": 0.2285, "low": 0.2277, "close": 0.2277, "volume": 4749.0, "quote_volume": 1083.53479, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043320000, "open": 0.2282, "high": 0.2282, "low": 0.2278, "close": 0.2278, "volume": 1058.2, "quote_volume": 241.28908, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043380000, "open": 0.2275, "high": 0.2278, "low": 0.2275, "close": 0.2276, "volume": 3649.3, "quote_volume": 831.26201, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043440000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 495.0, "quote_volume": 112.8105, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.8105}, {"ts": 1770043500000, "open": 0.2278, "high": 0.228, "low": 0.2278, "close": 0.228, "volume": 303.6, "quote_volume": 69.2118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043560000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 2402.9, "quote_volume": 548.92136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043620000, "open": 0.2287, "high": 0.2289, "low": 0.2286, "close": 0.2286, "volume": 1985.9, "quote_volume": 454.15177, "trades": 7, "taker_buy_volume": 1777.3, "taker_buy_quote": 406.45697}, {"ts": 1770043680000, "open": 0.2285, "high": 0.2285, "low": 0.2278, "close": 0.2279, "volume": 9329.4, "quote_volume": 2129.00295, "trades": 19, "taker_buy_volume": 2289.9, "taker_buy_quote": 522.71839}, {"ts": 1770043740000, "open": 0.2278, "high": 0.228, "low": 0.2275, "close": 0.2276, "volume": 21771.2, "quote_volume": 4958.81944, "trades": 33, "taker_buy_volume": 583.1, "taker_buy_quote": 132.81256}, {"ts": 1770043800000, "open": 0.2272, "high": 0.2277, "low": 0.2271, "close": 0.2277, "volume": 4038.7, "quote_volume": 919.27687, "trades": 7, "taker_buy_volume": 3621.8, "taker_buy_quote": 824.5663}, {"ts": 1770043860000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 191.9, "quote_volume": 43.69563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043920000, "open": 0.2274, "high": 0.2274, "low": 0.2272, "close": 0.2274, "volume": 878.1, "quote_volume": 199.62011, "trades": 5, "taker_buy_volume": 761.6, "taker_buy_quote": 173.15131}, {"ts": 1770043980000, "open": 0.227, "high": 0.2274, "low": 0.227, "close": 0.2274, "volume": 4064.8, "quote_volume": 924.069, "trades": 5, "taker_buy_volume": 3647.6, "taker_buy_quote": 829.3646}, {"ts": 1770044040000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 605.3, "quote_volume": 137.55956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044100000, "open": 0.2276, "high": 0.2276, "low": 0.2274, "close": 0.2274, "volume": 593.2, "quote_volume": 134.97342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044160000, "open": 0.2273, "high": 0.2273, "low": 0.2261, "close": 0.2265, "volume": 15324.6, "quote_volume": 3474.40088, "trades": 40, "taker_buy_volume": 5085.2, "taker_buy_quote": 1152.1062}, {"ts": 1770044220000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 418.2, "quote_volume": 94.80594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044280000, "open": 0.2266, "high": 0.2268, "low": 0.2262, "close": 0.2268, "volume": 5414.8, "quote_volume": 1227.49685, "trades": 17, "taker_buy_volume": 4654.4, "taker_buy_quote": 1055.29824}, {"ts": 1770044340000, "open": 0.2267, "high": 0.2267, "low": 0.2263, "close": 0.2265, "volume": 6559.1, "quote_volume": 1484.94136, "trades": 31, "taker_buy_volume": 1045.2, "taker_buy_quote": 236.74686}, {"ts": 1770044400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1161.6, "quote_volume": 262.5216, "trades": 12, "taker_buy_volume": 495.0, "taker_buy_quote": 111.87}, {"ts": 1770044460000, "open": 0.2263, "high": 0.2268, "low": 0.2263, "close": 0.2267, "volume": 3205.1, "quote_volume": 725.65627, "trades": 3, "taker_buy_volume": 2473.5, "taker_buy_quote": 559.75305}, {"ts": 1770044520000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2267, "volume": 1875.4, "quote_volume": 425.00792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044580000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 23.4, "quote_volume": 5.30712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044640000, "open": 0.2271, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 317.9, "quote_volume": 72.19769, "trades": 3, "taker_buy_volume": 26.0, "taker_buy_quote": 5.9072}, {"ts": 1770044700000, "open": 0.2273, "high": 0.2273, "low": 0.2264, "close": 0.2264, "volume": 6204.6, "quote_volume": 1405.9475, "trades": 25, "taker_buy_volume": 1249.8, "taker_buy_quote": 283.20468}, {"ts": 1770044760000, "open": 0.2266, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 1079.7, "quote_volume": 244.60155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044820000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044880000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 26.5, "quote_volume": 6.0208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044940000, "open": 0.2271, "high": 0.2273, "low": 0.2271, "close": 0.2273, "volume": 3369.6, "quote_volume": 765.35772, "trades": 8, "taker_buy_volume": 3206.4, "taker_buy_quote": 728.27868}, {"ts": 1770045000000, "open": 0.2277, "high": 0.2283, "low": 0.2273, "close": 0.2273, "volume": 10625.8, "quote_volume": 2421.22069, "trades": 16, "taker_buy_volume": 436.5, "taker_buy_quote": 99.28073}, {"ts": 1770045060000, "open": 0.2269, "high": 0.2274, "low": 0.2269, "close": 0.2272, "volume": 2003.9, "quote_volume": 455.17343, "trades": 6, "taker_buy_volume": 1586.5, "taker_buy_quote": 360.46537}, {"ts": 1770045120000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 388.3, "quote_volume": 88.29942, "trades": 4, "taker_buy_volume": 388.3, "taker_buy_quote": 88.29942}, {"ts": 1770045180000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 208.7, "quote_volume": 47.35403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045240000, "open": 0.2275, "high": 0.2279, "low": 0.2275, "close": 0.2279, "volume": 3586.6, "quote_volume": 816.34707, "trades": 6, "taker_buy_volume": 3457.6, "taker_buy_quote": 786.94797}, {"ts": 1770045300000, "open": 0.2279, "high": 0.2279, "low": 0.2277, "close": 0.2277, "volume": 1976.2, "quote_volume": 450.14352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045360000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 495.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 112.86}, {"ts": 1770045420000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 1211.1, "quote_volume": 276.23806, "trades": 3, "taker_buy_volume": 1072.6, "taker_buy_quote": 244.66006}, {"ts": 1770045480000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045540000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 46.9, "quote_volume": 10.72603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045600000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045660000, "open": 0.229, "high": 0.2296, "low": 0.229, "close": 0.2293, "volume": 2314.8, "quote_volume": 530.60476, "trades": 9, "taker_buy_volume": 1793.9, "taker_buy_quote": 411.24111}, {"ts": 1770045720000, "open": 0.2292, "high": 0.2298, "low": 0.2292, "close": 0.2298, "volume": 468.4, "quote_volume": 107.48535, "trades": 5, "taker_buy_volume": 129.6, "taker_buy_quote": 29.77566}, {"ts": 1770045780000, "open": 0.2297, "high": 0.23, "low": 0.2295, "close": 0.2295, "volume": 4680.9, "quote_volume": 1075.82815, "trades": 19, "taker_buy_volume": 3085.3, "taker_buy_quote": 709.34635}, {"ts": 1770045840000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 3782.1, "quote_volume": 868.37016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045900000, "open": 0.2299, "high": 0.2302, "low": 0.2298, "close": 0.23, "volume": 1913.1, "quote_volume": 439.85538, "trades": 9, "taker_buy_volume": 162.8, "taker_buy_quote": 37.46458}, {"ts": 1770045960000, "open": 0.23, "high": 0.23, "low": 0.2295, "close": 0.2295, "volume": 3136.7, "quote_volume": 720.81918, "trades": 17, "taker_buy_volume": 495.0, "taker_buy_quote": 113.6025}, {"ts": 1770046020000, "open": 0.2291, "high": 0.2294, "low": 0.2289, "close": 0.2294, "volume": 898.5, "quote_volume": 205.84576, "trades": 3, "taker_buy_volume": 130.7, "taker_buy_quote": 29.98258}, {"ts": 1770046080000, "open": 0.2297, "high": 0.2299, "low": 0.2292, "close": 0.2292, "volume": 18605.2, "quote_volume": 4271.14288, "trades": 29, "taker_buy_volume": 2534.5, "taker_buy_quote": 582.49762}, {"ts": 1770046140000, "open": 0.2296, "high": 0.2304, "low": 0.2296, "close": 0.2299, "volume": 3474.8, "quote_volume": 799.0054, "trades": 33, "taker_buy_volume": 861.4, "taker_buy_quote": 197.95158}, {"ts": 1770046200000, "open": 0.2299, "high": 0.2299, "low": 0.2292, "close": 0.2292, "volume": 6760.5, "quote_volume": 1551.38503, "trades": 24, "taker_buy_volume": 714.8, "taker_buy_quote": 164.13452}, {"ts": 1770046260000, "open": 0.2297, "high": 0.23, "low": 0.2297, "close": 0.2298, "volume": 4456.5, "quote_volume": 1024.14168, "trades": 15, "taker_buy_volume": 172.0, "taker_buy_quote": 39.51944}, {"ts": 1770046320000, "open": 0.2301, "high": 0.2301, "low": 0.2297, "close": 0.2297, "volume": 21887.3, "quote_volume": 5029.09327, "trades": 24, "taker_buy_volume": 4357.8, "taker_buy_quote": 1001.01148}, {"ts": 1770046380000, "open": 0.2299, "high": 0.2299, "low": 0.2295, "close": 0.2295, "volume": 4176.8, "quote_volume": 958.79832, "trades": 17, "taker_buy_volume": 3310.6, "taker_buy_quote": 759.93118}, {"ts": 1770046440000, "open": 0.2295, "high": 0.2295, "low": 0.2293, "close": 0.2293, "volume": 1363.8, "quote_volume": 312.7945, "trades": 6, "taker_buy_volume": 375.8, "taker_buy_quote": 86.2461}, {"ts": 1770046500000, "open": 0.2294, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 1701.3, "quote_volume": 390.03696, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 113.553}, {"ts": 1770046560000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 79.9, "quote_volume": 18.31308, "trades": 1, "taker_buy_volume": 79.9, "taker_buy_quote": 18.31308}, {"ts": 1770046620000, "open": 0.2293, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 2710.0, "quote_volume": 621.41142, "trades": 4, "taker_buy_volume": 2658.5, "taker_buy_quote": 609.60762}, {"ts": 1770046680000, "open": 0.2297, "high": 0.2309, "low": 0.2297, "close": 0.2307, "volume": 14589.0, "quote_volume": 3362.38869, "trades": 27, "taker_buy_volume": 3352.6, "taker_buy_quote": 771.26931}, {"ts": 1770046740000, "open": 0.2305, "high": 0.2311, "low": 0.2304, "close": 0.2309, "volume": 7070.8, "quote_volume": 1630.84592, "trades": 13, "taker_buy_volume": 5824.9, "taker_buy_quote": 1343.22259}, {"ts": 1770046800000, "open": 0.2309, "high": 0.2315, "low": 0.2309, "close": 0.2313, "volume": 4644.3, "quote_volume": 1073.81004, "trades": 15, "taker_buy_volume": 2729.6, "taker_buy_quote": 631.03476}, {"ts": 1770046860000, "open": 0.231, "high": 0.231, "low": 0.2305, "close": 0.2305, "volume": 8200.2, "quote_volume": 1893.12936, "trades": 30, "taker_buy_volume": 919.3, "taker_buy_quote": 212.21687}, {"ts": 1770046920000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046980000, "open": 0.23, "high": 0.2307, "low": 0.23, "close": 0.2307, "volume": 2913.9, "quote_volume": 670.53652, "trades": 7, "taker_buy_volume": 2686.5, "taker_buy_quote": 618.18002}, {"ts": 1770047040000, "open": 0.231, "high": 0.2312, "low": 0.231, "close": 0.231, "volume": 4845.4, "quote_volume": 1119.79812, "trades": 8, "taker_buy_volume": 4427.8, "taker_buy_quote": 1023.33252}, {"ts": 1770047100000, "open": 0.2313, "high": 0.2317, "low": 0.2308, "close": 0.2309, "volume": 13859.9, "quote_volume": 3204.35502, "trades": 38, "taker_buy_volume": 3944.4, "taker_buy_quote": 912.7959}, {"ts": 1770047160000, "open": 0.2309, "high": 0.2313, "low": 0.2309, "close": 0.231, "volume": 11118.1, "quote_volume": 2570.15479, "trades": 18, "taker_buy_volume": 8914.2, "taker_buy_quote": 2060.53559}, {"ts": 1770047220000, "open": 0.2311, "high": 0.2311, "low": 0.2309, "close": 0.2309, "volume": 1473.3, "quote_volume": 340.29168, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047280000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047340000, "open": 0.2307, "high": 0.2311, "low": 0.2307, "close": 0.2311, "volume": 131.8, "quote_volume": 30.43222, "trades": 2, "taker_buy_volume": 64.9, "taker_buy_quote": 14.99839}, {"ts": 1770047400000, "open": 0.2308, "high": 0.2308, "low": 0.2303, "close": 0.2304, "volume": 2178.0, "quote_volume": 502.07058, "trades": 12, "taker_buy_volume": 208.4, "taker_buy_quote": 48.03276}, {"ts": 1770047460000, "open": 0.2307, "high": 0.2308, "low": 0.2307, "close": 0.2307, "volume": 4988.2, "quote_volume": 1150.82724, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047520000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047580000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 342.0, "quote_volume": 78.8652, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 78.8652}, {"ts": 1770047640000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047700000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2304, "volume": 2645.8, "quote_volume": 609.72152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047760000, "open": 0.2302, "high": 0.2302, "low": 0.2299, "close": 0.2299, "volume": 1350.1, "quote_volume": 310.64466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047820000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 485.8, "quote_volume": 111.68542, "trades": 1, "taker_buy_volume": 485.8, "taker_buy_quote": 111.68542}, {"ts": 1770047880000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047940000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048000000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 1693.6, "quote_volume": 388.90006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048060000, "open": 0.2296, "high": 0.2297, "low": 0.2296, "close": 0.2297, "volume": 628.3, "quote_volume": 144.27101, "trades": 2, "taker_buy_volume": 628.3, "taker_buy_quote": 144.27101}, {"ts": 1770048120000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048180000, "open": 0.2303, "high": 0.2303, "low": 0.2302, "close": 0.2302, "volume": 1257.2, "quote_volume": 289.43416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048240000, "open": 0.2307, "high": 0.2307, "low": 0.2303, "close": 0.2303, "volume": 2570.4, "quote_volume": 592.66777, "trades": 8, "taker_buy_volume": 495.0, "taker_buy_quote": 114.1965}, {"ts": 1770048300000, "open": 0.2305, "high": 0.2305, "low": 0.2301, "close": 0.2302, "volume": 1829.4, "quote_volume": 421.12868, "trades": 5, "taker_buy_volume": 536.8, "taker_buy_quote": 123.5839}, {"ts": 1770048360000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 2922.1, "quote_volume": 673.83626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048420000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048480000, "open": 0.2312, "high": 0.2312, "low": 0.2308, "close": 0.2308, "volume": 2292.0, "quote_volume": 529.54524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048540000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048600000, "open": 0.2313, "high": 0.2314, "low": 0.2313, "close": 0.2313, "volume": 1684.7, "quote_volume": 389.72061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048660000, "open": 0.2316, "high": 0.232, "low": 0.2314, "close": 0.2317, "volume": 54174.9, "quote_volume": 12561.03841, "trades": 76, "taker_buy_volume": 11644.7, "taker_buy_quote": 2700.30995}, {"ts": 1770048720000, "open": 0.2315, "high": 0.2318, "low": 0.2314, "close": 0.2314, "volume": 5995.4, "quote_volume": 1388.34666, "trades": 13, "taker_buy_volume": 2893.0, "taker_buy_quote": 670.4018}, {"ts": 1770048780000, "open": 0.2314, "high": 0.2315, "low": 0.2314, "close": 0.2315, "volume": 11371.2, "quote_volume": 2632.33551, "trades": 6, "taker_buy_volume": 1932.0, "taker_buy_quote": 447.16071}, {"ts": 1770048840000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 46.0, "quote_volume": 10.6582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048900000, "open": 0.2316, "high": 0.2316, "low": 0.2312, "close": 0.2313, "volume": 4248.4, "quote_volume": 982.83153, "trades": 18, "taker_buy_volume": 680.0, "taker_buy_quote": 157.284}, {"ts": 1770048960000, "open": 0.2318, "high": 0.2319, "low": 0.2318, "close": 0.2319, "volume": 711.7, "quote_volume": 164.98068, "trades": 4, "taker_buy_volume": 581.2, "taker_buy_quote": 134.73078}, {"ts": 1770049020000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049080000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049140000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 495.0, "quote_volume": 114.444, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 114.444}, {"ts": 1770049200000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049260000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049320000, "open": 0.2311, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 139.2, "quote_volume": 32.15954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049380000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.2309, "volume": 990.0, "quote_volume": 228.6405, "trades": 5, "taker_buy_volume": 990.0, "taker_buy_quote": 228.6405}, {"ts": 1770049440000, "open": 0.2316, "high": 0.2317, "low": 0.2315, "close": 0.2315, "volume": 5490.9, "quote_volume": 1272.02571, "trades": 6, "taker_buy_volume": 1485.0, "taker_buy_quote": 343.9755}, {"ts": 1770049500000, "open": 0.2313, "high": 0.2313, "low": 0.231, "close": 0.2312, "volume": 1639.3, "quote_volume": 378.85998, "trades": 7, "taker_buy_volume": 535.7, "taker_buy_quote": 123.80434}, {"ts": 1770049560000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 866.0, "quote_volume": 199.9965, "trades": 2, "taker_buy_volume": 866.0, "taker_buy_quote": 199.9965}, {"ts": 1770049620000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 495.0, "quote_volume": 114.147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049680000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049740000, "open": 0.2306, "high": 0.2313, "low": 0.2306, "close": 0.2313, "volume": 4500.4, "quote_volume": 1039.71518, "trades": 22, "taker_buy_volume": 4129.4, "taker_buy_quote": 954.16258}, {"ts": 1770049800000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049860000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049920000, "open": 0.2308, "high": 0.2309, "low": 0.2308, "close": 0.2309, "volume": 674.6, "quote_volume": 155.71564, "trades": 2, "taker_buy_volume": 674.6, "taker_buy_quote": 155.71564}, {"ts": 1770049980000, "open": 0.2308, "high": 0.2308, "low": 0.2307, "close": 0.2307, "volume": 842.4, "quote_volume": 194.39118, "trades": 3, "taker_buy_volume": 347.4, "taker_buy_quote": 80.14518}, {"ts": 1770050040000, "open": 0.2308, "high": 0.2312, "low": 0.2308, "close": 0.231, "volume": 3155.1, "quote_volume": 728.96989, "trades": 15, "taker_buy_volume": 2970.3, "taker_buy_quote": 686.29957}, {"ts": 1770050100000, "open": 0.231, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 901.0, "quote_volume": 208.07525, "trades": 4, "taker_buy_volume": 901.0, "taker_buy_quote": 208.07525}, {"ts": 1770050160000, "open": 0.2308, "high": 0.231, "low": 0.2308, "close": 0.2309, "volume": 1493.9, "quote_volume": 344.90808, "trades": 14, "taker_buy_volume": 666.6, "taker_buy_quote": 153.85128}, {"ts": 1770050220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 923.9, "quote_volume": 213.4209, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 51.975}, {"ts": 1770050280000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 295.4, "quote_volume": 68.2374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050340000, "open": 0.2308, "high": 0.231, "low": 0.2308, "close": 0.231, "volume": 10937.2, "quote_volume": 2526.28845, "trades": 12, "taker_buy_volume": 4404.3, "taker_buy_quote": 1017.18855}, {"ts": 1770050400000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 242.2, "quote_volume": 56.0693, "trades": 9, "taker_buy_volume": 242.2, "taker_buy_quote": 56.0693}, {"ts": 1770050460000, "open": 0.2314, "high": 0.2318, "low": 0.2314, "close": 0.2318, "volume": 1747.4, "quote_volume": 404.88906, "trades": 5, "taker_buy_volume": 1219.4, "taker_buy_quote": 282.60742}, {"ts": 1770050520000, "open": 0.2321, "high": 0.2324, "low": 0.2321, "close": 0.2324, "volume": 1134.2, "quote_volume": 263.55376, "trades": 5, "taker_buy_volume": 887.6, "taker_buy_quote": 206.24392}, {"ts": 1770050580000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050640000, "open": 0.2326, "high": 0.233, "low": 0.2324, "close": 0.2324, "volume": 14827.0, "quote_volume": 3450.98864, "trades": 40, "taker_buy_volume": 5626.8, "taker_buy_quote": 1310.49993}, {"ts": 1770050700000, "open": 0.2325, "high": 0.2325, "low": 0.2314, "close": 0.2314, "volume": 6165.9, "quote_volume": 1430.9788, "trades": 11, "taker_buy_volume": 122.3, "taker_buy_quote": 28.30022}, {"ts": 1770050760000, "open": 0.2315, "high": 0.2315, "low": 0.2307, "close": 0.2311, "volume": 882.8, "quote_volume": 204.0067, "trades": 7, "taker_buy_volume": 675.5, "taker_buy_quote": 156.10479}, {"ts": 1770050820000, "open": 0.2314, "high": 0.2321, "low": 0.2314, "close": 0.2318, "volume": 20807.3, "quote_volume": 4823.26601, "trades": 23, "taker_buy_volume": 12594.8, "taker_buy_quote": 2919.10186}, {"ts": 1770050880000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 50.0, "quote_volume": 11.58, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 11.58}, {"ts": 1770050940000, "open": 0.231, "high": 0.2311, "low": 0.2308, "close": 0.2311, "volume": 11862.7, "quote_volume": 2738.56122, "trades": 20, "taker_buy_volume": 4988.9, "taker_buy_quote": 1151.46338}, {"ts": 1770051000000, "open": 0.2309, "high": 0.2309, "low": 0.2306, "close": 0.2307, "volume": 1226.8, "quote_volume": 282.99794, "trades": 5, "taker_buy_volume": 1103.4, "taker_buy_quote": 254.50488}, {"ts": 1770051060000, "open": 0.2305, "high": 0.2305, "low": 0.23, "close": 0.23, "volume": 15847.3, "quote_volume": 3649.39749, "trades": 25, "taker_buy_volume": 885.7, "taker_buy_quote": 203.83323}, {"ts": 1770051120000, "open": 0.2301, "high": 0.2308, "low": 0.2301, "close": 0.2303, "volume": 23890.0, "quote_volume": 5504.91976, "trades": 39, "taker_buy_volume": 23193.9, "taker_buy_quote": 5344.55956}, {"ts": 1770051180000, "open": 0.2304, "high": 0.2305, "low": 0.2304, "close": 0.2305, "volume": 1248.6, "quote_volume": 287.71441, "trades": 18, "taker_buy_volume": 1248.6, "taker_buy_quote": 287.71441}, {"ts": 1770051240000, "open": 0.2306, "high": 0.2306, "low": 0.2301, "close": 0.2303, "volume": 10611.1, "quote_volume": 2445.09495, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051300000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 269.6, "quote_volume": 62.06192, "trades": 1, "taker_buy_volume": 269.6, "taker_buy_quote": 62.06192}, {"ts": 1770051360000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 1036.3, "quote_volume": 238.45263, "trades": 18, "taker_buy_volume": 1036.3, "taker_buy_quote": 238.45263}, {"ts": 1770051420000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 990.0, "quote_volume": 227.898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051480000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 603.0, "quote_volume": 138.8106, "trades": 6, "taker_buy_volume": 225.6, "taker_buy_quote": 51.93312}, {"ts": 1770051540000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 26.0, "quote_volume": 5.9826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051600000, "open": 0.23, "high": 0.2303, "low": 0.23, "close": 0.2303, "volume": 1010.9, "quote_volume": 232.58829, "trades": 8, "taker_buy_volume": 439.1, "taker_buy_quote": 101.07429}, {"ts": 1770051660000, "open": 0.2303, "high": 0.2307, "low": 0.2303, "close": 0.2305, "volume": 1190.0, "quote_volume": 274.295, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 114.1965}, {"ts": 1770051720000, "open": 0.2308, "high": 0.2311, "low": 0.2308, "close": 0.2311, "volume": 2260.7, "quote_volume": 521.95958, "trades": 18, "taker_buy_volume": 1765.7, "taker_buy_quote": 407.71358}, {"ts": 1770051780000, "open": 0.2309, "high": 0.2311, "low": 0.2309, "close": 0.2311, "volume": 641.1, "quote_volume": 148.07747, "trades": 5, "taker_buy_volume": 595.9, "taker_buy_quote": 137.64079}, {"ts": 1770051840000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051900000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 29.4, "quote_volume": 6.80022, "trades": 1, "taker_buy_volume": 29.4, "taker_buy_quote": 6.80022}, {"ts": 1770051960000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 26.2, "quote_volume": 6.06268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052020000, "open": 0.2316, "high": 0.2317, "low": 0.2314, "close": 0.2315, "volume": 2014.1, "quote_volume": 466.47335, "trades": 6, "taker_buy_volume": 1549.3, "taker_buy_quote": 358.89787}, {"ts": 1770052080000, "open": 0.2316, "high": 0.2317, "low": 0.2316, "close": 0.2317, "volume": 535.3, "quote_volume": 124.01135, "trades": 8, "taker_buy_volume": 358.7, "taker_buy_quote": 83.11079}, {"ts": 1770052140000, "open": 0.2318, "high": 0.2319, "low": 0.2318, "close": 0.2319, "volume": 329.6, "quote_volume": 76.40774, "trades": 2, "taker_buy_volume": 64.6, "taker_buy_quote": 14.98074}, {"ts": 1770052200000, "open": 0.2318, "high": 0.2321, "low": 0.2318, "close": 0.2321, "volume": 1227.1, "quote_volume": 284.68037, "trades": 6, "taker_buy_volume": 538.1, "taker_buy_quote": 124.88439}, {"ts": 1770052260000, "open": 0.2323, "high": 0.2323, "low": 0.2319, "close": 0.2319, "volume": 6298.4, "quote_volume": 1460.94546, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052320000, "open": 0.2322, "high": 0.2324, "low": 0.2322, "close": 0.2322, "volume": 4698.9, "quote_volume": 1091.55554, "trades": 16, "taker_buy_volume": 1794.2, "taker_buy_quote": 416.74316}, {"ts": 1770052380000, "open": 0.2322, "high": 0.2322, "low": 0.2319, "close": 0.2321, "volume": 3373.8, "quote_volume": 782.83309, "trades": 13, "taker_buy_volume": 824.2, "taker_buy_quote": 191.23435}, {"ts": 1770052440000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 47.5, "quote_volume": 11.02475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052500000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052560000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052620000, "open": 0.2315, "high": 0.2319, "low": 0.2315, "close": 0.2317, "volume": 2543.6, "quote_volume": 589.28966, "trades": 17, "taker_buy_volume": 1266.8, "taker_buy_quote": 293.51246}, {"ts": 1770052680000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052740000, "open": 0.232, "high": 0.2321, "low": 0.232, "close": 0.2321, "volume": 530.7, "quote_volume": 123.14392, "trades": 2, "taker_buy_volume": 215.2, "taker_buy_quote": 49.94792}, {"ts": 1770052800000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 689.2, "quote_volume": 160.17008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052860000, "open": 0.2324, "high": 0.2325, "low": 0.2323, "close": 0.2323, "volume": 2424.0, "quote_volume": 563.48413, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052920000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 71.0, "quote_volume": 16.5075, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 16.5075}, {"ts": 1770052980000, "open": 0.2325, "high": 0.2327, "low": 0.2325, "close": 0.2327, "volume": 3320.8, "quote_volume": 772.62021, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053040000, "open": 0.2327, "high": 0.2328, "low": 0.2326, "close": 0.2326, "volume": 945.8, "quote_volume": 220.0855, "trades": 4, "taker_buy_volume": 214.6, "taker_buy_quote": 49.95888}, {"ts": 1770053100000, "open": 0.2324, "high": 0.2325, "low": 0.2323, "close": 0.2323, "volume": 2000.3, "quote_volume": 464.89442, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053160000, "open": 0.2324, "high": 0.2324, "low": 0.232, "close": 0.232, "volume": 4887.2, "quote_volume": 1135.77412, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053220000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 1541.6, "quote_volume": 358.26784, "trades": 5, "taker_buy_volume": 1046.6, "taker_buy_quote": 243.22984}, {"ts": 1770053280000, "open": 0.2325, "high": 0.2325, "low": 0.2319, "close": 0.2319, "volume": 11652.0, "quote_volume": 2706.66513, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053340000, "open": 0.2322, "high": 0.2323, "low": 0.2322, "close": 0.2323, "volume": 371.9, "quote_volume": 86.38038, "trades": 3, "taker_buy_volume": 371.9, "taker_buy_quote": 86.38038}, {"ts": 1770053400000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 26.7, "quote_volume": 6.20241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053460000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053520000, "open": 0.2329, "high": 0.2329, "low": 0.2329, "close": 0.2329, "volume": 64.4, "quote_volume": 14.99876, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 14.99876}, {"ts": 1770053580000, "open": 0.2329, "high": 0.2329, "low": 0.2326, "close": 0.2326, "volume": 5030.1, "quote_volume": 1170.3892, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053640000, "open": 0.2327, "high": 0.2328, "low": 0.2324, "close": 0.2324, "volume": 7478.7, "quote_volume": 1739.71565, "trades": 17, "taker_buy_volume": 1998.9, "taker_buy_quote": 465.13834}, {"ts": 1770053700000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053760000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053820000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053880000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053940000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054000000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054060000, "open": 0.2317, "high": 0.2317, "low": 0.2308, "close": 0.2308, "volume": 8189.1, "quote_volume": 1893.40283, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054120000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054180000, "open": 0.2313, "high": 0.2322, "low": 0.2313, "close": 0.2318, "volume": 24619.0, "quote_volume": 5707.9847, "trades": 43, "taker_buy_volume": 14704.8, "taker_buy_quote": 3410.66865}, {"ts": 1770054240000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054300000, "open": 0.2318, "high": 0.2324, "low": 0.2318, "close": 0.232, "volume": 30658.1, "quote_volume": 7115.68403, "trades": 47, "taker_buy_volume": 15052.1, "taker_buy_quote": 3492.53016}, {"ts": 1770054360000, "open": 0.232, "high": 0.2323, "low": 0.2315, "close": 0.2315, "volume": 8347.6, "quote_volume": 1936.28906, "trades": 23, "taker_buy_volume": 2611.7, "taker_buy_quote": 606.53538}, {"ts": 1770054420000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054480000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 985.1, "quote_volume": 228.34618, "trades": 2, "taker_buy_volume": 985.1, "taker_buy_quote": 228.34618}, {"ts": 1770054540000, "open": 0.2318, "high": 0.2318, "low": 0.2318, "close": 0.2318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054600000, "open": 0.2319, "high": 0.2319, "low": 0.2317, "close": 0.2317, "volume": 116.7, "quote_volume": 27.05659, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 19.9434}, {"ts": 1770054660000, "open": 0.2311, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 561.9, "quote_volume": 129.8484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054720000, "open": 0.2313, "high": 0.2314, "low": 0.2313, "close": 0.2314, "volume": 1942.9, "quote_volume": 449.42025, "trades": 4, "taker_buy_volume": 1942.9, "taker_buy_quote": 449.42025}, {"ts": 1770054780000, "open": 0.2317, "high": 0.2319, "low": 0.2317, "close": 0.2317, "volume": 3676.1, "quote_volume": 852.11627, "trades": 10, "taker_buy_volume": 1923.3, "taker_buy_quote": 445.89351}, {"ts": 1770054840000, "open": 0.2319, "high": 0.233, "low": 0.2319, "close": 0.2325, "volume": 54501.8, "quote_volume": 12674.85011, "trades": 75, "taker_buy_volume": 42935.3, "taker_buy_quote": 9986.66485}, {"ts": 1770054900000, "open": 0.2324, "high": 0.2327, "low": 0.2319, "close": 0.2323, "volume": 24435.6, "quote_volume": 5677.55228, "trades": 56, "taker_buy_volume": 3238.7, "taker_buy_quote": 752.86938}, {"ts": 1770054960000, "open": 0.2323, "high": 0.2323, "low": 0.2315, "close": 0.2316, "volume": 11499.9, "quote_volume": 2666.53187, "trades": 61, "taker_buy_volume": 812.7, "taker_buy_quote": 188.57817}, {"ts": 1770055020000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055080000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 665.7, "quote_volume": 154.04298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055140000, "open": 0.2315, "high": 0.232, "low": 0.2312, "close": 0.2314, "volume": 28019.6, "quote_volume": 6491.22566, "trades": 29, "taker_buy_volume": 12725.5, "taker_buy_quote": 2950.13814}, {"ts": 1770055200000, "open": 0.2313, "high": 0.2316, "low": 0.2313, "close": 0.2316, "volume": 3230.0, "quote_volume": 747.40224, "trades": 9, "taker_buy_volume": 3230.0, "taker_buy_quote": 747.40224}, {"ts": 1770055260000, "open": 0.2311, "high": 0.2314, "low": 0.2311, "close": 0.2314, "volume": 1186.4, "quote_volume": 274.40373, "trades": 5, "taker_buy_volume": 842.3, "taker_buy_quote": 194.79837}, {"ts": 1770055320000, "open": 0.2311, "high": 0.2311, "low": 0.2307, "close": 0.2309, "volume": 11107.7, "quote_volume": 2565.49056, "trades": 18, "taker_buy_volume": 1378.5, "taker_buy_quote": 318.22192}, {"ts": 1770055380000, "open": 0.2307, "high": 0.2309, "low": 0.2305, "close": 0.2309, "volume": 1761.6, "quote_volume": 406.17066, "trades": 5, "taker_buy_volume": 199.4, "taker_buy_quote": 46.04146}, {"ts": 1770055440000, "open": 0.2308, "high": 0.2309, "low": 0.2307, "close": 0.2309, "volume": 794.2, "quote_volume": 183.25979, "trades": 4, "taker_buy_volume": 794.2, "taker_buy_quote": 183.25979}, {"ts": 1770055500000, "open": 0.2306, "high": 0.2308, "low": 0.2304, "close": 0.2308, "volume": 2162.1, "quote_volume": 498.43844, "trades": 10, "taker_buy_volume": 1105.8, "taker_buy_quote": 255.05142}, {"ts": 1770055560000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055620000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 54.3, "quote_volume": 12.51615, "trades": 1, "taker_buy_volume": 54.3, "taker_buy_quote": 12.51615}, {"ts": 1770055680000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055740000, "open": 0.2306, "high": 0.2308, "low": 0.2305, "close": 0.2308, "volume": 10178.5, "quote_volume": 2348.97217, "trades": 3, "taker_buy_volume": 9261.4, "taker_buy_quote": 2137.53112}, {"ts": 1770055800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 990.0, "quote_volume": 228.69, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 228.69}, {"ts": 1770055860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055920000, "open": 0.231, "high": 0.231, "low": 0.2301, "close": 0.2302, "volume": 7398.9, "quote_volume": 1703.43137, "trades": 18, "taker_buy_volume": 154.1, "taker_buy_quote": 35.54207}, {"ts": 1770055980000, "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 261.0, "quote_volume": 60.0561, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 60.0561}, {"ts": 1770056040000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.23, "volume": 917.3, "quote_volume": 211.01993, "trades": 7, "taker_buy_volume": 336.6, "taker_buy_quote": 77.418}, {"ts": 1770056100000, "open": 0.23, "high": 0.23, "low": 0.2294, "close": 0.2298, "volume": 24402.9, "quote_volume": 5605.50107, "trades": 33, "taker_buy_volume": 718.9, "taker_buy_quote": 165.21222}, {"ts": 1770056160000, "open": 0.2296, "high": 0.2298, "low": 0.2284, "close": 0.2285, "volume": 46598.1, "quote_volume": 10668.98121, "trades": 103, "taker_buy_volume": 5436.7, "taker_buy_quote": 1243.83637}, {"ts": 1770056220000, "open": 0.2284, "high": 0.2294, "low": 0.2284, "close": 0.2293, "volume": 122253.7, "quote_volume": 27962.39805, "trades": 37, "taker_buy_volume": 122153.7, "taker_buy_quote": 27939.55805}, {"ts": 1770056280000, "open": 0.2294, "high": 0.2294, "low": 0.229, "close": 0.2294, "volume": 7344.8, "quote_volume": 1683.4926, "trades": 20, "taker_buy_volume": 3414.3, "taker_buy_quote": 782.63252}, {"ts": 1770056340000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056400000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 4368.3, "quote_volume": 1002.51434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056460000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056520000, "open": 0.2296, "high": 0.2299, "low": 0.2296, "close": 0.2298, "volume": 5063.3, "quote_volume": 1163.41995, "trades": 12, "taker_buy_volume": 531.8, "taker_buy_quote": 122.20764}, {"ts": 1770056580000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056640000, "open": 0.2302, "high": 0.2304, "low": 0.2302, "close": 0.2304, "volume": 270.5, "quote_volume": 62.27344, "trades": 2, "taker_buy_volume": 21.7, "taker_buy_quote": 4.99968}, {"ts": 1770056700000, "open": 0.2303, "high": 0.2304, "low": 0.2303, "close": 0.2304, "volume": 488.9, "quote_volume": 112.61766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056760000, "open": 0.2302, "high": 0.2302, "low": 0.2301, "close": 0.2301, "volume": 2029.6, "quote_volume": 467.09535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056820000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 234.6, "quote_volume": 53.93454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056880000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056940000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 2583.3, "quote_volume": 593.17518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057000000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057060000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 495.0, "quote_volume": 114.147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057120000, "open": 0.2309, "high": 0.231, "low": 0.2309, "close": 0.231, "volume": 2522.6, "quote_volume": 582.50297, "trades": 3, "taker_buy_volume": 41.3, "taker_buy_quote": 9.53617}, {"ts": 1770057180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 3326.0, "quote_volume": 768.306, "trades": 4, "taker_buy_volume": 3326.0, "taker_buy_quote": 768.306}, {"ts": 1770057240000, "open": 0.2312, "high": 0.2318, "low": 0.2312, "close": 0.2315, "volume": 20106.2, "quote_volume": 4656.66477, "trades": 22, "taker_buy_volume": 5468.9, "taker_buy_quote": 1265.48009}, {"ts": 1770057300000, "open": 0.2315, "high": 0.2315, "low": 0.2314, "close": 0.2314, "volume": 2188.3, "quote_volume": 506.54603, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057360000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 443.9, "quote_volume": 102.67407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057420000, "open": 0.2314, "high": 0.2316, "low": 0.2314, "close": 0.2315, "volume": 5758.7, "quote_volume": 1333.25529, "trades": 4, "taker_buy_volume": 3654.9, "taker_buy_quote": 846.05985}, {"ts": 1770057480000, "open": 0.2315, "high": 0.2315, "low": 0.2314, "close": 0.2314, "volume": 664.1, "quote_volume": 153.69415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057540000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 333.8, "quote_volume": 77.34146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057600000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 198.1, "quote_volume": 45.93939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057660000, "open": 0.2317, "high": 0.2318, "low": 0.2315, "close": 0.2315, "volume": 2525.2, "quote_volume": 584.90427, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 114.741}, {"ts": 1770057720000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 318.8, "quote_volume": 73.92972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057780000, "open": 0.2321, "high": 0.2321, "low": 0.2318, "close": 0.2318, "volume": 2994.9, "quote_volume": 694.27599, "trades": 8, "taker_buy_volume": 28.9, "taker_buy_quote": 6.70769}, {"ts": 1770057840000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 50.0, "quote_volume": 11.585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057900000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 810.3, "quote_volume": 187.9896, "trades": 2, "taker_buy_volume": 315.3, "taker_buy_quote": 73.1496}, {"ts": 1770057960000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 104.7, "quote_volume": 24.23805, "trades": 1, "taker_buy_volume": 104.7, "taker_buy_quote": 24.23805}, {"ts": 1770058020000, "open": 0.2316, "high": 0.2322, "low": 0.2316, "close": 0.2318, "volume": 7114.9, "quote_volume": 1650.6573, "trades": 16, "taker_buy_volume": 5943.0, "taker_buy_quote": 1378.89766}, {"ts": 1770058080000, "open": 0.2317, "high": 0.2317, "low": 0.2315, "close": 0.2315, "volume": 1278.5, "quote_volume": 296.18859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058140000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 158.1, "quote_volume": 36.61596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058200000, "open": 0.2312, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 1845.5, "quote_volume": 426.54455, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058260000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058320000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058380000, "open": 0.2316, "high": 0.2316, "low": 0.2314, "close": 0.2316, "volume": 2535.6, "quote_volume": 587.00737, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058440000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058500000, "open": 0.2313, "high": 0.2313, "low": 0.2309, "close": 0.2309, "volume": 10428.9, "quote_volume": 2409.91314, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058560000, "open": 0.2308, "high": 0.2308, "low": 0.2305, "close": 0.2308, "volume": 10125.5, "quote_volume": 2335.53463, "trades": 13, "taker_buy_volume": 2593.9, "taker_buy_quote": 597.94501}, {"ts": 1770058620000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 2423.7, "quote_volume": 559.63233, "trades": 2, "taker_buy_volume": 2423.7, "taker_buy_quote": 559.63233}, {"ts": 1770058680000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058740000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058800000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058860000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 495.0, "quote_volume": 114.5925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058920000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 102.9, "quote_volume": 23.8728, "trades": 1, "taker_buy_volume": 102.9, "taker_buy_quote": 23.8728}, {"ts": 1770059040000, "open": 0.2315, "high": 0.232, "low": 0.2314, "close": 0.2315, "volume": 4390.8, "quote_volume": 1017.02948, "trades": 20, "taker_buy_volume": 1149.9, "taker_buy_quote": 266.51083}, {"ts": 1770059100000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 990.0, "quote_volume": 229.086, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 229.086}, {"ts": 1770059160000, "open": 0.2317, "high": 0.2317, "low": 0.2315, "close": 0.2316, "volume": 4970.4, "quote_volume": 1150.94834, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059220000, "open": 0.2316, "high": 0.2316, "low": 0.2316, "close": 0.2316, "volume": 101.0, "quote_volume": 23.3916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059280000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 26.8, "quote_volume": 6.20152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059340000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059400000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 30.2, "quote_volume": 6.98828, "trades": 1, "taker_buy_volume": 30.2, "taker_buy_quote": 6.98828}, {"ts": 1770059460000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059520000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059580000, "open": 0.2314, "high": 0.2314, "low": 0.2314, "close": 0.2314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059640000, "open": 0.2315, "high": 0.2315, "low": 0.2313, "close": 0.2313, "volume": 99.6, "quote_volume": 23.04748, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 11.575}, {"ts": 1770059700000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059760000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059820000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 100.0, "quote_volume": 23.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059880000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059940000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 64.7, "quote_volume": 14.97805, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 14.97805}, {"ts": 1770060000000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060060000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 487.5, "quote_volume": 112.95375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060120000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060180000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 1256.6, "quote_volume": 290.9029, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060240000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060300000, "open": 0.2313, "high": 0.2313, "low": 0.2313, "close": 0.2313, "volume": 216.0, "quote_volume": 49.9608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060360000, "open": 0.2315, "high": 0.2316, "low": 0.2315, "close": 0.2315, "volume": 1239.8, "quote_volume": 287.09912, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060420000, "open": 0.2316, "high": 0.2316, "low": 0.2314, "close": 0.2314, "volume": 715.9, "quote_volume": 165.74406, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060480000, "open": 0.2313, "high": 0.2313, "low": 0.2303, "close": 0.2303, "volume": 13396.0, "quote_volume": 3092.01833, "trades": 25, "taker_buy_volume": 195.5, "taker_buy_quote": 45.04525}, {"ts": 1770060540000, "open": 0.2303, "high": 0.2304, "low": 0.23, "close": 0.2304, "volume": 2570.7, "quote_volume": 591.66354, "trades": 14, "taker_buy_volume": 1349.6, "taker_buy_quote": 310.72084}, {"ts": 1770060600000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060660000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060720000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 113.1, "quote_volume": 25.96776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060780000, "open": 0.2297, "high": 0.2302, "low": 0.2297, "close": 0.23, "volume": 5631.0, "quote_volume": 1294.59569, "trades": 20, "taker_buy_volume": 5631.0, "taker_buy_quote": 1294.59569}, {"ts": 1770060840000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060900000, "open": 0.2296, "high": 0.2296, "low": 0.2292, "close": 0.2292, "volume": 1545.4, "quote_volume": 354.5927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060960000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061020000, "open": 0.2298, "high": 0.23, "low": 0.2298, "close": 0.23, "volume": 278.7, "quote_volume": 64.08444, "trades": 2, "taker_buy_volume": 278.7, "taker_buy_quote": 64.08444}, {"ts": 1770061080000, "open": 0.23, "high": 0.23, "low": 0.2299, "close": 0.2299, "volume": 3485.3, "quote_volume": 801.52353, "trades": 5, "taker_buy_volume": 387.3, "taker_buy_quote": 89.04027}, {"ts": 1770061140000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 710.8, "quote_volume": 163.34184, "trades": 2, "taker_buy_volume": 215.8, "taker_buy_quote": 49.59084}, {"ts": 1770061200000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061260000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061320000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061380000, "open": 0.2303, "high": 0.2303, "low": 0.2303, "close": 0.2303, "volume": 652.7, "quote_volume": 150.31681, "trades": 2, "taker_buy_volume": 157.7, "taker_buy_quote": 36.31831}, {"ts": 1770061440000, "open": 0.2305, "high": 0.2308, "low": 0.2305, "close": 0.2307, "volume": 11034.6, "quote_volume": 2544.52601, "trades": 13, "taker_buy_volume": 10680.1, "taker_buy_quote": 2462.74286}, {"ts": 1770061500000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 85.4, "quote_volume": 19.71886, "trades": 1, "taker_buy_volume": 85.4, "taker_buy_quote": 19.71886}, {"ts": 1770061560000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 481.5, "quote_volume": 111.08205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061620000, "open": 0.2308, "high": 0.2309, "low": 0.2307, "close": 0.2307, "volume": 2525.0, "quote_volume": 582.874, "trades": 5, "taker_buy_volume": 2030.0, "taker_buy_quote": 468.6775}, {"ts": 1770061680000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1063.5, "quote_volume": 245.6685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061800000, "open": 0.2307, "high": 0.2307, "low": 0.2304, "close": 0.2304, "volume": 1519.2, "quote_volume": 350.42118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061860000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2301, "volume": 3055.8, "quote_volume": 703.10682, "trades": 12, "taker_buy_volume": 2019.5, "taker_buy_quote": 464.63745}, {"ts": 1770061920000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 495.0, "quote_volume": 113.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061980000, "open": 0.2299, "high": 0.2299, "low": 0.2297, "close": 0.2297, "volume": 3544.1, "quote_volume": 814.74137, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062040000, "open": 0.2298, "high": 0.2301, "low": 0.2296, "close": 0.23, "volume": 8070.1, "quote_volume": 1855.18772, "trades": 29, "taker_buy_volume": 4581.3, "taker_buy_quote": 1053.56048}, {"ts": 1770062100000, "open": 0.2302, "high": 0.2305, "low": 0.2302, "close": 0.2305, "volume": 2573.9, "quote_volume": 592.90417, "trades": 14, "taker_buy_volume": 2573.9, "taker_buy_quote": 592.90417}, {"ts": 1770062160000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 51.4, "quote_volume": 11.84256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062220000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 666.6, "quote_volume": 153.71796, "trades": 11, "taker_buy_volume": 666.6, "taker_buy_quote": 153.71796}, {"ts": 1770062280000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 495.0, "quote_volume": 114.246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062340000, "open": 0.2294, "high": 0.2294, "low": 0.2293, "close": 0.2293, "volume": 1731.9, "quote_volume": 397.17417, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062400000, "open": 0.2294, "high": 0.2296, "low": 0.2287, "close": 0.2296, "volume": 4408.0, "quote_volume": 1010.13979, "trades": 18, "taker_buy_volume": 2334.6, "taker_buy_quote": 535.71403}, {"ts": 1770062460000, "open": 0.2295, "high": 0.2295, "low": 0.2291, "close": 0.2295, "volume": 2479.3, "quote_volume": 568.27509, "trades": 5, "taker_buy_volume": 44.1, "taker_buy_quote": 10.12095}, {"ts": 1770062520000, "open": 0.2293, "high": 0.2293, "low": 0.2289, "close": 0.2289, "volume": 2641.3, "quote_volume": 605.08247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062580000, "open": 0.229, "high": 0.229, "low": 0.2284, "close": 0.2284, "volume": 12793.1, "quote_volume": 2926.96267, "trades": 22, "taker_buy_volume": 590.2, "taker_buy_quote": 135.0928}, {"ts": 1770062640000, "open": 0.2288, "high": 0.2293, "low": 0.2284, "close": 0.2293, "volume": 3898.2, "quote_volume": 891.02347, "trades": 14, "taker_buy_volume": 732.6, "taker_buy_quote": 167.88436}, {"ts": 1770062700000, "open": 0.2294, "high": 0.2294, "low": 0.2292, "close": 0.2292, "volume": 1439.2, "quote_volume": 329.99734, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062760000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2294, "volume": 1315.0, "quote_volume": 301.75014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062820000, "open": 0.2296, "high": 0.2296, "low": 0.2291, "close": 0.2292, "volume": 5792.7, "quote_volume": 1327.96858, "trades": 23, "taker_buy_volume": 1378.6, "taker_buy_quote": 316.17312}, {"ts": 1770062880000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062940000, "open": 0.2292, "high": 0.2292, "low": 0.2291, "close": 0.2291, "volume": 1482.7, "quote_volume": 339.81405, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063000000, "open": 0.2286, "high": 0.2288, "low": 0.2286, "close": 0.2288, "volume": 695.5, "quote_volume": 159.09014, "trades": 2, "taker_buy_volume": 494.2, "taker_buy_quote": 113.07296}, {"ts": 1770063060000, "open": 0.229, "high": 0.2291, "low": 0.229, "close": 0.2291, "volume": 671.9, "quote_volume": 153.88815, "trades": 2, "taker_buy_volume": 671.9, "taker_buy_quote": 153.88815}, {"ts": 1770063120000, "open": 0.2291, "high": 0.2291, "low": 0.2286, "close": 0.2286, "volume": 1391.1, "quote_volume": 318.38052, "trades": 5, "taker_buy_volume": 232.3, "taker_buy_quote": 53.17347}, {"ts": 1770063180000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 301.9, "quote_volume": 69.04453, "trades": 1, "taker_buy_volume": 301.9, "taker_buy_quote": 69.04453}, {"ts": 1770063240000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063300000, "open": 0.2288, "high": 0.2288, "low": 0.2288, "close": 0.2288, "volume": 253.0, "quote_volume": 57.8864, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 57.8864}, {"ts": 1770063360000, "open": 0.2292, "high": 0.2293, "low": 0.2292, "close": 0.2293, "volume": 621.8, "quote_volume": 142.52924, "trades": 2, "taker_buy_volume": 621.8, "taker_buy_quote": 142.52924}, {"ts": 1770063420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 342.6, "quote_volume": 78.4554, "trades": 1, "taker_buy_volume": 342.6, "taker_buy_quote": 78.4554}, {"ts": 1770063480000, "open": 0.2292, "high": 0.2295, "low": 0.2292, "close": 0.2295, "volume": 596.4, "quote_volume": 136.78512, "trades": 2, "taker_buy_volume": 596.4, "taker_buy_quote": 136.78512}, {"ts": 1770063540000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2273.2, "quote_volume": 520.5628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063600000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063660000, "open": 0.2288, "high": 0.2288, "low": 0.2283, "close": 0.2283, "volume": 1280.5, "quote_volume": 292.5267, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063720000, "open": 0.2282, "high": 0.2282, "low": 0.2279, "close": 0.2281, "volume": 10004.6, "quote_volume": 2281.6364, "trades": 31, "taker_buy_volume": 5576.7, "taker_buy_quote": 1271.8063}, {"ts": 1770063780000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063840000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 3320.2, "quote_volume": 757.33762, "trades": 8, "taker_buy_volume": 2415.0, "taker_buy_quote": 550.8615}, {"ts": 1770063900000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063960000, "open": 0.2281, "high": 0.2281, "low": 0.2278, "close": 0.2278, "volume": 2469.8, "quote_volume": 562.92258, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064020000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064080000, "open": 0.2283, "high": 0.2283, "low": 0.2281, "close": 0.2281, "volume": 11406.0, "quote_volume": 2602.82418, "trades": 13, "taker_buy_volume": 2431.0, "taker_buy_quote": 554.72918}, {"ts": 1770064140000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064200000, "open": 0.2278, "high": 0.2278, "low": 0.2274, "close": 0.2274, "volume": 6933.9, "quote_volume": 1577.62405, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064260000, "open": 0.2273, "high": 0.2277, "low": 0.2273, "close": 0.2275, "volume": 2507.3, "quote_volume": 570.37849, "trades": 9, "taker_buy_volume": 595.6, "taker_buy_quote": 135.55856}, {"ts": 1770064320000, "open": 0.2272, "high": 0.2272, "low": 0.2269, "close": 0.2269, "volume": 5574.4, "quote_volume": 1265.52583, "trades": 17, "taker_buy_volume": 108.1, "taker_buy_quote": 24.56032}, {"ts": 1770064380000, "open": 0.227, "high": 0.2272, "low": 0.227, "close": 0.2271, "volume": 6887.6, "quote_volume": 1564.18212, "trades": 15, "taker_buy_volume": 2881.6, "taker_buy_quote": 654.37002}, {"ts": 1770064440000, "open": 0.2268, "high": 0.2268, "low": 0.2261, "close": 0.2263, "volume": 25586.5, "quote_volume": 5791.47357, "trades": 50, "taker_buy_volume": 662.8, "taker_buy_quote": 149.99164}, {"ts": 1770064500000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 1731.3, "quote_volume": 391.44693, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064560000, "open": 0.2261, "high": 0.2265, "low": 0.2261, "close": 0.2265, "volume": 5054.4, "quote_volume": 1144.26427, "trades": 21, "taker_buy_volume": 5054.4, "taker_buy_quote": 1144.26427}, {"ts": 1770064620000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 101.0, "quote_volume": 22.8866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064680000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 495.0, "quote_volume": 112.2165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064740000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064800000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064860000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064920000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 378.1, "quote_volume": 85.79089, "trades": 7, "taker_buy_volume": 378.1, "taker_buy_quote": 85.79089}, {"ts": 1770064980000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065040000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065100000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 539.9, "quote_volume": 122.50331, "trades": 2, "taker_buy_volume": 44.9, "taker_buy_quote": 10.18781}, {"ts": 1770065160000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065220000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065280000, "open": 0.2267, "high": 0.227, "low": 0.2266, "close": 0.2266, "volume": 4044.5, "quote_volume": 917.61567, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065340000, "open": 0.2266, "high": 0.2266, "low": 0.2263, "close": 0.2264, "volume": 5087.8, "quote_volume": 1152.33685, "trades": 11, "taker_buy_volume": 495.0, "taker_buy_quote": 112.068}, {"ts": 1770065400000, "open": 0.2263, "high": 0.2265, "low": 0.2262, "close": 0.2265, "volume": 9651.1, "quote_volume": 2185.82456, "trades": 9, "taker_buy_volume": 8925.6, "taker_buy_quote": 2021.6484}, {"ts": 1770065460000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065520000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 495.0, "quote_volume": 112.2165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065580000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 2970.8, "quote_volume": 673.48036, "trades": 3, "taker_buy_volume": 2970.8, "taker_buy_quote": 673.48036}, {"ts": 1770065640000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 495.0, "quote_volume": 112.2165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065700000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 1485.1, "quote_volume": 336.37515, "trades": 5, "taker_buy_volume": 990.1, "taker_buy_quote": 224.25765}, {"ts": 1770065760000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 4215.1, "quote_volume": 954.77495, "trades": 15, "taker_buy_volume": 3667.1, "taker_buy_quote": 830.64765}, {"ts": 1770065820000, "open": 0.2265, "high": 0.2267, "low": 0.2265, "close": 0.2267, "volume": 2379.2, "quote_volume": 539.1964, "trades": 8, "taker_buy_volume": 2379.2, "taker_buy_quote": 539.1964}, {"ts": 1770065880000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2265, "volume": 5826.0, "quote_volume": 1319.50369, "trades": 13, "taker_buy_volume": 495.0, "taker_buy_quote": 112.1175}, {"ts": 1770065940000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 86.0, "quote_volume": 19.4618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066000000, "open": 0.2262, "high": 0.2266, "low": 0.2262, "close": 0.2266, "volume": 1161.6, "quote_volume": 263.02056, "trades": 12, "taker_buy_volume": 1161.6, "taker_buy_quote": 263.02056}, {"ts": 1770066060000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 305.1, "quote_volume": 69.22719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066120000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 378.3, "quote_volume": 85.91193, "trades": 1, "taker_buy_volume": 378.3, "taker_buy_quote": 85.91193}, {"ts": 1770066180000, "open": 0.2271, "high": 0.2273, "low": 0.2271, "close": 0.2273, "volume": 437.5, "quote_volume": 99.40411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066240000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 917.3, "quote_volume": 208.2271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066300000, "open": 0.2271, "high": 0.2274, "low": 0.2271, "close": 0.2272, "volume": 18383.2, "quote_volume": 4178.16224, "trades": 44, "taker_buy_volume": 13160.6, "taker_buy_quote": 2991.18705}, {"ts": 1770066360000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066420000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066480000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 495.0, "quote_volume": 112.4145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066540000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066600000, "open": 0.2271, "high": 0.2273, "low": 0.2271, "close": 0.2273, "volume": 1030.4, "quote_volume": 234.08194, "trades": 3, "taker_buy_volume": 1030.4, "taker_buy_quote": 234.08194}, {"ts": 1770066660000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066720000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 33.3, "quote_volume": 7.56576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066780000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 480.0, "quote_volume": 109.152, "trades": 9, "taker_buy_volume": 480.0, "taker_buy_quote": 109.152}, {"ts": 1770066840000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 904.5, "quote_volume": 205.77375, "trades": 2, "taker_buy_volume": 409.5, "taker_buy_quote": 93.16125}, {"ts": 1770066900000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 96.8, "quote_volume": 21.98812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066960000, "open": 0.2272, "high": 0.2272, "low": 0.2267, "close": 0.2267, "volume": 20806.9, "quote_volume": 4719.65828, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067020000, "open": 0.2265, "high": 0.2265, "low": 0.2263, "close": 0.2265, "volume": 8655.0, "quote_volume": 1959.7628, "trades": 23, "taker_buy_volume": 4507.7, "taker_buy_quote": 1020.61113}, {"ts": 1770067080000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067140000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 132.7, "quote_volume": 30.06982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067200000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 1320.9, "quote_volume": 299.06272, "trades": 15, "taker_buy_volume": 1320.9, "taker_buy_quote": 299.06272}, {"ts": 1770067260000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067320000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 125.0, "quote_volume": 28.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067380000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067440000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067500000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 2189.4, "quote_volume": 494.871, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067560000, "open": 0.2259, "high": 0.226, "low": 0.2256, "close": 0.226, "volume": 19329.1, "quote_volume": 4364.83976, "trades": 50, "taker_buy_volume": 12147.0, "taker_buy_quote": 2743.44434}, {"ts": 1770067620000, "open": 0.2258, "high": 0.2258, "low": 0.2256, "close": 0.2256, "volume": 11465.6, "quote_volume": 2587.81707, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067680000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 666.0, "quote_volume": 150.2991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067740000, "open": 0.2258, "high": 0.2259, "low": 0.2258, "close": 0.2259, "volume": 1632.3, "quote_volume": 368.59975, "trades": 3, "taker_buy_volume": 1632.3, "taker_buy_quote": 368.59975}, {"ts": 1770067800000, "open": 0.2257, "high": 0.2259, "low": 0.2256, "close": 0.2259, "volume": 6417.4, "quote_volume": 1448.76696, "trades": 17, "taker_buy_volume": 4079.2, "taker_buy_quote": 921.17004}, {"ts": 1770067860000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067920000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067980000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068040000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 1367.2, "quote_volume": 309.53408, "trades": 2, "taker_buy_volume": 1367.2, "taker_buy_quote": 309.53408}, {"ts": 1770068100000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068160000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068220000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 1043.0, "quote_volume": 236.17284, "trades": 12, "taker_buy_volume": 1043.0, "taker_buy_quote": 236.17284}, {"ts": 1770068280000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068340000, "open": 0.2264, "high": 0.2266, "low": 0.2264, "close": 0.2266, "volume": 1735.1, "quote_volume": 392.91696, "trades": 10, "taker_buy_volume": 1240.1, "taker_buy_quote": 280.84896}, {"ts": 1770068400000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068460000, "open": 0.2262, "high": 0.2263, "low": 0.2261, "close": 0.2263, "volume": 1068.8, "quote_volume": 241.76268, "trades": 5, "taker_buy_volume": 495.5, "taker_buy_quote": 112.08215}, {"ts": 1770068520000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068580000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 4279.9, "quote_volume": 968.72545, "trades": 19, "taker_buy_volume": 2187.9, "taker_buy_quote": 495.25635}, {"ts": 1770068640000, "open": 0.2258, "high": 0.226, "low": 0.2258, "close": 0.226, "volume": 1670.5, "quote_volume": 377.33762, "trades": 15, "taker_buy_volume": 1670.5, "taker_buy_quote": 377.33762}, {"ts": 1770068700000, "open": 0.226, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 3305.4, "quote_volume": 747.2952, "trades": 6, "taker_buy_volume": 3305.4, "taker_buy_quote": 747.2952}, {"ts": 1770068760000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068820000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068880000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068940000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069000000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069060000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 604.2, "quote_volume": 136.60962, "trades": 10, "taker_buy_volume": 604.2, "taker_buy_quote": 136.60962}, {"ts": 1770069120000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 36.1, "quote_volume": 8.17304, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 8.17304}, {"ts": 1770069180000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 1107.3, "quote_volume": 250.91418, "trades": 10, "taker_buy_volume": 612.3, "taker_buy_quote": 138.74718}, {"ts": 1770069240000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069300000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069360000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069420000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069480000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069540000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069600000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 341.6, "quote_volume": 77.37689, "trades": 6, "taker_buy_volume": 341.6, "taker_buy_quote": 77.37689}, {"ts": 1770069660000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 924.7, "quote_volume": 209.46343, "trades": 7, "taker_buy_volume": 924.7, "taker_buy_quote": 209.46343}, {"ts": 1770069720000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069780000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 1296.9, "quote_volume": 293.87754, "trades": 9, "taker_buy_volume": 1296.9, "taker_buy_quote": 293.87754}, {"ts": 1770069840000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069900000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069960000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070020000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070080000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 196.4, "quote_volume": 44.52388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070140000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 1105.9, "quote_volume": 250.70753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070200000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070260000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 4044.1, "quote_volume": 916.79747, "trades": 17, "taker_buy_volume": 4044.1, "taker_buy_quote": 916.79747}, {"ts": 1770070320000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070380000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070440000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070500000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070560000, "open": 0.2263, "high": 0.2263, "low": 0.2261, "close": 0.2263, "volume": 2575.2, "quote_volume": 582.53563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070620000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 1710.5, "quote_volume": 386.93402, "trades": 14, "taker_buy_volume": 1710.5, "taker_buy_quote": 386.93402}, {"ts": 1770070680000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070740000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070800000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070860000, "open": 0.2263, "high": 0.2265, "low": 0.2261, "close": 0.2265, "volume": 1623.7, "quote_volume": 367.53325, "trades": 5, "taker_buy_volume": 1578.9, "taker_buy_quote": 357.40397}, {"ts": 1770070920000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2261, "volume": 2684.5, "quote_volume": 607.22948, "trades": 2, "taker_buy_volume": 2684.5, "taker_buy_quote": 607.22948}, {"ts": 1770070980000, "open": 0.2262, "high": 0.2263, "low": 0.2262, "close": 0.2263, "volume": 1027.2, "quote_volume": 232.40586, "trades": 3, "taker_buy_volume": 1027.2, "taker_buy_quote": 232.40586}, {"ts": 1770071040000, "open": 0.2264, "high": 0.2267, "low": 0.2264, "close": 0.2267, "volume": 804.0, "quote_volume": 182.16535, "trades": 7, "taker_buy_volume": 804.0, "taker_buy_quote": 182.16535}, {"ts": 1770071100000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071160000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071220000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071280000, "open": 0.2267, "high": 0.2269, "low": 0.2267, "close": 0.2269, "volume": 74.8, "quote_volume": 16.96616, "trades": 2, "taker_buy_volume": 74.8, "taker_buy_quote": 16.96616}, {"ts": 1770071340000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071400000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071460000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071520000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071580000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071640000, "open": 0.2267, "high": 0.2271, "low": 0.2267, "close": 0.2271, "volume": 862.5, "quote_volume": 195.83475, "trades": 5, "taker_buy_volume": 786.9, "taker_buy_quote": 178.69623}, {"ts": 1770071700000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 4288.7, "quote_volume": 974.39264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071760000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071820000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071880000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 42.0, "quote_volume": 9.5214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071940000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072000000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072060000, "open": 0.2271, "high": 0.2274, "low": 0.2271, "close": 0.2274, "volume": 744.9, "quote_volume": 169.20415, "trades": 10, "taker_buy_volume": 744.9, "taker_buy_quote": 169.20415}, {"ts": 1770072120000, "open": 0.2274, "high": 0.2274, "low": 0.227, "close": 0.227, "volume": 138.8, "quote_volume": 31.55156, "trades": 3, "taker_buy_volume": 109.9, "taker_buy_quote": 24.99126}, {"ts": 1770072180000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 403.4, "quote_volume": 91.65248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072240000, "open": 0.227, "high": 0.227, "low": 0.2266, "close": 0.2266, "volume": 3504.1, "quote_volume": 794.80329, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072300000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072360000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072420000, "open": 0.2268, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 745.6, "quote_volume": 169.15396, "trades": 5, "taker_buy_volume": 745.6, "taker_buy_quote": 169.15396}, {"ts": 1770072480000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072540000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072600000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072660000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 460.7, "quote_volume": 104.44069, "trades": 8, "taker_buy_volume": 460.7, "taker_buy_quote": 104.44069}, {"ts": 1770072720000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072780000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 295.1, "quote_volume": 66.86966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072840000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072900000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072960000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073020000, "open": 0.2266, "high": 0.2266, "low": 0.2261, "close": 0.2261, "volume": 1062.8, "quote_volume": 240.76862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073080000, "open": 0.2264, "high": 0.2267, "low": 0.2264, "close": 0.2267, "volume": 6256.9, "quote_volume": 1417.4155, "trades": 5, "taker_buy_volume": 6256.9, "taker_buy_quote": 1417.4155}, {"ts": 1770073140000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073200000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073260000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 238.7, "quote_volume": 54.06555, "trades": 4, "taker_buy_volume": 238.7, "taker_buy_quote": 54.06555}, {"ts": 1770073320000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073380000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073440000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073500000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 63.2, "quote_volume": 14.3148, "trades": 2, "taker_buy_volume": 63.2, "taker_buy_quote": 14.3148}, {"ts": 1770073560000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073620000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073680000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073740000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 110.0, "quote_volume": 24.937, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 24.937}, {"ts": 1770073800000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073860000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 45.1, "quote_volume": 10.22417, "trades": 2, "taker_buy_volume": 45.1, "taker_buy_quote": 10.22417}, {"ts": 1770073920000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073980000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074040000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074100000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 157.2, "quote_volume": 35.73156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074160000, "open": 0.2274, "high": 0.2274, "low": 0.227, "close": 0.227, "volume": 1144.9, "quote_volume": 260.3063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074220000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 189.3, "quote_volume": 42.95217, "trades": 1, "taker_buy_volume": 189.3, "taker_buy_quote": 42.95217}, {"ts": 1770074280000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074340000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074400000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 78.7, "quote_volume": 17.84916, "trades": 3, "taker_buy_volume": 78.7, "taker_buy_quote": 17.84916}, {"ts": 1770074460000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074520000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074580000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074640000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 517.5, "quote_volume": 117.21375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074700000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074760000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074820000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 689.3, "quote_volume": 155.98859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074880000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 111.1, "quote_volume": 25.15304, "trades": 1, "taker_buy_volume": 111.1, "taker_buy_quote": 25.15304}, {"ts": 1770074940000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075000000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 517.5, "quote_volume": 117.162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075060000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075120000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075180000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075240000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 8173.8, "quote_volume": 1850.54832, "trades": 8, "taker_buy_volume": 8173.8, "taker_buy_quote": 1850.54832}, {"ts": 1770075300000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075360000, "open": 0.2264, "high": 0.2269, "low": 0.2264, "close": 0.2269, "volume": 1019.9, "quote_volume": 231.18293, "trades": 4, "taker_buy_volume": 684.3, "taker_buy_quote": 155.14749}, {"ts": 1770075420000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 24.7, "quote_volume": 5.6069, "trades": 1, "taker_buy_volume": 24.7, "taker_buy_quote": 5.6069}, {"ts": 1770075480000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075540000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075720000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 931.3, "quote_volume": 211.21884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075780000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075840000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075900000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075960000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 32.3, "quote_volume": 7.32564, "trades": 1, "taker_buy_volume": 32.3, "taker_buy_quote": 7.32564}, {"ts": 1770076020000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076080000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076140000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076200000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076260000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 517.1, "quote_volume": 117.12315, "trades": 2, "taker_buy_volume": 517.1, "taker_buy_quote": 117.12315}, {"ts": 1770076320000, "open": 0.2263, "high": 0.2269, "low": 0.2263, "close": 0.2267, "volume": 7802.3, "quote_volume": 1767.73699, "trades": 40, "taker_buy_volume": 7099.8, "taker_buy_quote": 1608.68724}, {"ts": 1770076380000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076440000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076500000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 38.8, "quote_volume": 8.79208, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 8.79208}, {"ts": 1770076560000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076620000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 541.7, "quote_volume": 122.64088, "trades": 9, "taker_buy_volume": 541.7, "taker_buy_quote": 122.64088}, {"ts": 1770076680000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076740000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076800000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 2540.2, "quote_volume": 575.46349, "trades": 8, "taker_buy_volume": 88.2, "taker_buy_quote": 19.99494}, {"ts": 1770076860000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 864.6, "quote_volume": 195.31314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076920000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076980000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077040000, "open": 0.2256, "high": 0.2256, "low": 0.2254, "close": 0.2255, "volume": 4161.7, "quote_volume": 938.37729, "trades": 9, "taker_buy_volume": 1605.9, "taker_buy_quote": 362.13045}, {"ts": 1770077100000, "open": 0.2252, "high": 0.2254, "low": 0.2251, "close": 0.2254, "volume": 7437.1, "quote_volume": 1675.39069, "trades": 46, "taker_buy_volume": 5080.5, "taker_buy_quote": 1144.78947}, {"ts": 1770077160000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 432.1, "quote_volume": 97.31983, "trades": 7, "taker_buy_volume": 432.1, "taker_buy_quote": 97.31983}, {"ts": 1770077220000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077280000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077340000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077400000, "open": 0.225, "high": 0.2251, "low": 0.2248, "close": 0.2249, "volume": 4990.8, "quote_volume": 1122.56155, "trades": 23, "taker_buy_volume": 3794.3, "taker_buy_quote": 853.34905}, {"ts": 1770077460000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 1090.4, "quote_volume": 245.23096, "trades": 13, "taker_buy_volume": 1090.4, "taker_buy_quote": 245.23096}, {"ts": 1770077520000, "open": 0.2247, "high": 0.225, "low": 0.2247, "close": 0.2247, "volume": 5384.6, "quote_volume": 1210.38277, "trades": 29, "taker_buy_volume": 4234.2, "taker_buy_quote": 951.83614}, {"ts": 1770077580000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 388.0, "quote_volume": 87.2224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077640000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 116.5, "quote_volume": 26.2125, "trades": 2, "taker_buy_volume": 116.5, "taker_buy_quote": 26.2125}, {"ts": 1770077700000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077760000, "open": 0.2254, "high": 0.2257, "low": 0.2254, "close": 0.2257, "volume": 8826.4, "quote_volume": 1991.27157, "trades": 13, "taker_buy_volume": 8826.4, "taker_buy_quote": 1991.27157}, {"ts": 1770077820000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 69.5, "quote_volume": 15.6931, "trades": 1, "taker_buy_volume": 69.5, "taker_buy_quote": 15.6931}, {"ts": 1770077880000, "open": 0.2265, "high": 0.2265, "low": 0.2259, "close": 0.2259, "volume": 6403.9, "quote_volume": 1448.76569, "trades": 12, "taker_buy_volume": 2517.7, "taker_buy_quote": 570.25905}, {"ts": 1770077940000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 8035.5, "quote_volume": 1817.6301, "trades": 3, "taker_buy_volume": 8035.5, "taker_buy_quote": 1817.6301}, {"ts": 1770078000000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 617.3, "quote_volume": 139.63326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078060000, "open": 0.2264, "high": 0.2265, "low": 0.2264, "close": 0.2265, "volume": 1184.1, "quote_volume": 268.13199, "trades": 17, "taker_buy_volume": 666.6, "taker_buy_quote": 150.91824}, {"ts": 1770078120000, "open": 0.2266, "high": 0.2281, "low": 0.2266, "close": 0.2275, "volume": 109511.7, "quote_volume": 24912.44366, "trades": 106, "taker_buy_volume": 71396.8, "taker_buy_quote": 16240.70611}, {"ts": 1770078180000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 47.7, "quote_volume": 10.84221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078240000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 2055.4, "quote_volume": 466.47835, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078300000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078360000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 666.6, "quote_volume": 151.25154, "trades": 11, "taker_buy_volume": 666.6, "taker_buy_quote": 151.25154}, {"ts": 1770078420000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078480000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 124.9, "quote_volume": 28.43973, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 28.43973}, {"ts": 1770078540000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078600000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 990.2, "quote_volume": 225.36952, "trades": 2, "taker_buy_volume": 990.2, "taker_buy_quote": 225.36952}, {"ts": 1770078660000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078720000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078780000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 517.5, "quote_volume": 117.6795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078840000, "open": 0.2271, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 9417.4, "quote_volume": 2139.55178, "trades": 16, "taker_buy_volume": 666.6, "taker_buy_quote": 151.40278}, {"ts": 1770078900000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078960000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 666.6, "quote_volume": 151.05156, "trades": 11, "taker_buy_volume": 666.6, "taker_buy_quote": 151.05156}, {"ts": 1770079020000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 11582.7, "quote_volume": 2627.56977, "trades": 12, "taker_buy_volume": 406.0, "taker_buy_quote": 92.162}, {"ts": 1770079080000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079140000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 666.6, "quote_volume": 150.85158, "trades": 11, "taker_buy_volume": 666.6, "taker_buy_quote": 150.85158}, {"ts": 1770079200000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 225.6, "quote_volume": 51.07584, "trades": 4, "taker_buy_volume": 225.6, "taker_buy_quote": 51.07584}, {"ts": 1770079260000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 171.6, "quote_volume": 38.88456, "trades": 3, "taker_buy_volume": 171.6, "taker_buy_quote": 38.88456}, {"ts": 1770079320000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079380000, "open": 0.2267, "high": 0.2268, "low": 0.2267, "close": 0.2268, "volume": 710.7, "quote_volume": 161.1201, "trades": 12, "taker_buy_volume": 710.7, "taker_buy_quote": 161.1201}, {"ts": 1770079440000, "open": 0.2266, "high": 0.2268, "low": 0.2266, "close": 0.2268, "volume": 666.6, "quote_volume": 151.06404, "trades": 12, "taker_buy_volume": 666.6, "taker_buy_quote": 151.06404}, {"ts": 1770079500000, "open": 0.227, "high": 0.2273, "low": 0.227, "close": 0.2273, "volume": 729.0, "quote_volume": 165.54736, "trades": 12, "taker_buy_volume": 729.0, "taker_buy_quote": 165.54736}, {"ts": 1770079560000, "open": 0.2273, "high": 0.2276, "low": 0.2273, "close": 0.2275, "volume": 7162.9, "quote_volume": 1629.25188, "trades": 22, "taker_buy_volume": 5744.0, "taker_buy_quote": 1306.50137}, {"ts": 1770079620000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079680000, "open": 0.2271, "high": 0.2271, "low": 0.2269, "close": 0.2269, "volume": 5635.8, "quote_volume": 1279.37723, "trades": 18, "taker_buy_volume": 666.6, "taker_buy_quote": 151.25154}, {"ts": 1770079740000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 245.3, "quote_volume": 55.60951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079800000, "open": 0.2264, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 1028.9, "quote_volume": 233.03302, "trades": 15, "taker_buy_volume": 783.6, "taker_buy_quote": 177.4971}, {"ts": 1770079860000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2263, "volume": 4171.0, "quote_volume": 944.24774, "trades": 14, "taker_buy_volume": 666.6, "taker_buy_quote": 150.85158}, {"ts": 1770079920000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079980000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080040000, "open": 0.2264, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 2578.1, "quote_volume": 583.5517, "trades": 8, "taker_buy_volume": 1366.6, "taker_buy_quote": 309.28575}, {"ts": 1770080100000, "open": 0.2263, "high": 0.2265, "low": 0.2263, "close": 0.2265, "volume": 136.1, "quote_volume": 30.82105, "trades": 3, "taker_buy_volume": 108.1, "taker_buy_quote": 24.48465}, {"ts": 1770080160000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 379.3, "quote_volume": 85.94938, "trades": 6, "taker_buy_volume": 379.3, "taker_buy_quote": 85.94938}, {"ts": 1770080220000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 241.5, "quote_volume": 54.7239, "trades": 4, "taker_buy_volume": 241.5, "taker_buy_quote": 54.7239}, {"ts": 1770080280000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 768.1, "quote_volume": 174.12827, "trades": 5, "taker_buy_volume": 768.1, "taker_buy_quote": 174.12827}, {"ts": 1770080340000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 225.6, "quote_volume": 51.18864, "trades": 4, "taker_buy_volume": 225.6, "taker_buy_quote": 51.18864}, {"ts": 1770080400000, "open": 0.2267, "high": 0.2274, "low": 0.2267, "close": 0.2274, "volume": 4281.8, "quote_volume": 972.05039, "trades": 30, "taker_buy_volume": 4281.8, "taker_buy_quote": 972.05039}, {"ts": 1770080460000, "open": 0.2272, "high": 0.2276, "low": 0.2272, "close": 0.2273, "volume": 14411.0, "quote_volume": 3274.87368, "trades": 22, "taker_buy_volume": 14411.0, "taker_buy_quote": 3274.87368}, {"ts": 1770080520000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2277, "volume": 554.5, "quote_volume": 126.16427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080580000, "open": 0.2276, "high": 0.2283, "low": 0.2276, "close": 0.228, "volume": 27471.4, "quote_volume": 6264.37554, "trades": 43, "taker_buy_volume": 24791.7, "taker_buy_quote": 5652.98323}, {"ts": 1770080640000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080700000, "open": 0.2278, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 697.4, "quote_volume": 158.90902, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 94.1227}, {"ts": 1770080760000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 667.2, "quote_volume": 152.18832, "trades": 7, "taker_buy_volume": 280.8, "taker_buy_quote": 64.05048}, {"ts": 1770080820000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080880000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080940000, "open": 0.2273, "high": 0.2274, "low": 0.2273, "close": 0.2274, "volume": 599.2, "quote_volume": 136.20633, "trades": 2, "taker_buy_volume": 81.7, "taker_buy_quote": 18.57858}, {"ts": 1770081000000, "open": 0.2273, "high": 0.2273, "low": 0.2271, "close": 0.2271, "volume": 22325.9, "quote_volume": 5074.59593, "trades": 9, "taker_buy_volume": 405.7, "taker_buy_quote": 92.13447}, {"ts": 1770081060000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081120000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081180000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081240000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081300000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 701.5, "quote_volume": 159.643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081360000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 500.3, "quote_volume": 113.76822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081420000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081480000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 1506.3, "quote_volume": 341.71934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081540000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081600000, "open": 0.2273, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 654.4, "quote_volume": 148.81188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081660000, "open": 0.2275, "high": 0.2277, "low": 0.2275, "close": 0.2277, "volume": 409.1, "quote_volume": 93.14603, "trades": 2, "taker_buy_volume": 378.9, "taker_buy_quote": 86.27553}, {"ts": 1770081720000, "open": 0.2278, "high": 0.2285, "low": 0.2278, "close": 0.2284, "volume": 9905.7, "quote_volume": 2261.8203, "trades": 23, "taker_buy_volume": 3536.3, "taker_buy_quote": 806.59195}, {"ts": 1770081780000, "open": 0.2286, "high": 0.2288, "low": 0.2284, "close": 0.2284, "volume": 1638.9, "quote_volume": 374.63604, "trades": 8, "taker_buy_volume": 579.9, "taker_buy_quote": 132.6024}, {"ts": 1770081840000, "open": 0.2285, "high": 0.2299, "low": 0.2285, "close": 0.2297, "volume": 11777.0, "quote_volume": 2698.99794, "trades": 39, "taker_buy_volume": 7843.0, "taker_buy_quote": 1797.18953}, {"ts": 1770081900000, "open": 0.2296, "high": 0.2298, "low": 0.229, "close": 0.2298, "volume": 24597.6, "quote_volume": 5639.99378, "trades": 72, "taker_buy_volume": 8307.0, "taker_buy_quote": 1905.08581}, {"ts": 1770081960000, "open": 0.23, "high": 0.2303, "low": 0.2289, "close": 0.2298, "volume": 33629.1, "quote_volume": 7719.56753, "trades": 88, "taker_buy_volume": 19532.6, "taker_buy_quote": 4481.95519}, {"ts": 1770082020000, "open": 0.23, "high": 0.23, "low": 0.2298, "close": 0.2298, "volume": 700.5, "quote_volume": 161.04206, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082080000, "open": 0.2302, "high": 0.2306, "low": 0.23, "close": 0.23, "volume": 10772.7, "quote_volume": 2480.19377, "trades": 36, "taker_buy_volume": 1261.4, "taker_buy_quote": 290.5297}, {"ts": 1770082140000, "open": 0.23, "high": 0.2308, "low": 0.2296, "close": 0.2301, "volume": 35988.6, "quote_volume": 8284.67806, "trades": 58, "taker_buy_volume": 23793.7, "taker_buy_quote": 5475.70128}, {"ts": 1770082200000, "open": 0.2299, "high": 0.2299, "low": 0.2295, "close": 0.2295, "volume": 467.4, "quote_volume": 107.41874, "trades": 2, "taker_buy_volume": 376.1, "taker_buy_quote": 86.46539}, {"ts": 1770082260000, "open": 0.2296, "high": 0.2306, "low": 0.2296, "close": 0.2306, "volume": 1915.2, "quote_volume": 441.09899, "trades": 7, "taker_buy_volume": 1915.2, "taker_buy_quote": 441.09899}, {"ts": 1770082320000, "open": 0.2302, "high": 0.2304, "low": 0.2301, "close": 0.2304, "volume": 1104.7, "quote_volume": 254.34696, "trades": 4, "taker_buy_volume": 322.2, "taker_buy_quote": 74.23488}, {"ts": 1770082380000, "open": 0.2304, "high": 0.2306, "low": 0.2295, "close": 0.2297, "volume": 8278.3, "quote_volume": 1903.15167, "trades": 24, "taker_buy_volume": 982.3, "taker_buy_quote": 226.05826}, {"ts": 1770082440000, "open": 0.2298, "high": 0.2302, "low": 0.2298, "close": 0.2302, "volume": 1731.2, "quote_volume": 397.95306, "trades": 8, "taker_buy_volume": 1731.2, "taker_buy_quote": 397.95306}, {"ts": 1770082500000, "open": 0.23, "high": 0.2301, "low": 0.2298, "close": 0.23, "volume": 7955.8, "quote_volume": 1829.66426, "trades": 14, "taker_buy_volume": 7955.8, "taker_buy_quote": 1829.66426}, {"ts": 1770082560000, "open": 0.2297, "high": 0.2297, "low": 0.2291, "close": 0.2291, "volume": 11795.8, "quote_volume": 2708.85104, "trades": 16, "taker_buy_volume": 644.8, "taker_buy_quote": 147.95272}, {"ts": 1770082620000, "open": 0.2293, "high": 0.2297, "low": 0.229, "close": 0.229, "volume": 13045.7, "quote_volume": 2993.63713, "trades": 15, "taker_buy_volume": 3789.4, "taker_buy_quote": 870.04631}, {"ts": 1770082680000, "open": 0.2293, "high": 0.2297, "low": 0.2293, "close": 0.2297, "volume": 5854.0, "quote_volume": 1343.183, "trades": 11, "taker_buy_volume": 5854.0, "taker_buy_quote": 1343.183}, {"ts": 1770082740000, "open": 0.2292, "high": 0.2296, "low": 0.2292, "close": 0.2296, "volume": 1950.7, "quote_volume": 447.7055, "trades": 10, "taker_buy_volume": 1833.7, "taker_buy_quote": 420.8891}, {"ts": 1770082800000, "open": 0.2296, "high": 0.2297, "low": 0.2293, "close": 0.2293, "volume": 408.7, "quote_volume": 93.79704, "trades": 4, "taker_buy_volume": 408.7, "taker_buy_quote": 93.79704}, {"ts": 1770082860000, "open": 0.229, "high": 0.229, "low": 0.2285, "close": 0.2287, "volume": 13967.9, "quote_volume": 3195.87087, "trades": 19, "taker_buy_volume": 4431.8, "taker_buy_quote": 1013.26767}, {"ts": 1770082920000, "open": 0.2286, "high": 0.2287, "low": 0.2282, "close": 0.2286, "volume": 12397.0, "quote_volume": 2830.59667, "trades": 23, "taker_buy_volume": 5458.6, "taker_buy_quote": 1247.20204}, {"ts": 1770082980000, "open": 0.2283, "high": 0.2288, "low": 0.2283, "close": 0.2286, "volume": 2992.4, "quote_volume": 684.08744, "trades": 13, "taker_buy_volume": 2728.3, "taker_buy_quote": 623.7437}, {"ts": 1770083040000, "open": 0.2286, "high": 0.2287, "low": 0.2282, "close": 0.2283, "volume": 1550.5, "quote_volume": 354.09346, "trades": 13, "taker_buy_volume": 1550.5, "taker_buy_quote": 354.09346}, {"ts": 1770083100000, "open": 0.2283, "high": 0.2283, "low": 0.228, "close": 0.2281, "volume": 1034.2, "quote_volume": 235.94725, "trades": 9, "taker_buy_volume": 1034.2, "taker_buy_quote": 235.94725}, {"ts": 1770083160000, "open": 0.2276, "high": 0.2289, "low": 0.2269, "close": 0.2288, "volume": 42149.4, "quote_volume": 9589.06595, "trades": 86, "taker_buy_volume": 19069.7, "taker_buy_quote": 4346.53294}, {"ts": 1770083220000, "open": 0.2288, "high": 0.229, "low": 0.2286, "close": 0.2286, "volume": 2413.5, "quote_volume": 552.0889, "trades": 17, "taker_buy_volume": 1283.3, "taker_buy_quote": 293.69505}, {"ts": 1770083280000, "open": 0.2287, "high": 0.229, "low": 0.2279, "close": 0.2279, "volume": 8645.1, "quote_volume": 1972.71814, "trades": 13, "taker_buy_volume": 613.6, "taker_buy_quote": 140.42986}, {"ts": 1770083340000, "open": 0.2278, "high": 0.2278, "low": 0.2274, "close": 0.2276, "volume": 12722.4, "quote_volume": 2894.79229, "trades": 22, "taker_buy_volume": 5792.9, "taker_buy_quote": 1318.30568}, {"ts": 1770083400000, "open": 0.2277, "high": 0.2277, "low": 0.2276, "close": 0.2276, "volume": 1941.5, "quote_volume": 441.96251, "trades": 9, "taker_buy_volume": 1941.5, "taker_buy_quote": 441.96251}, {"ts": 1770083460000, "open": 0.2276, "high": 0.2286, "low": 0.2276, "close": 0.2282, "volume": 17018.9, "quote_volume": 3883.77864, "trades": 34, "taker_buy_volume": 15983.9, "taker_buy_quote": 3647.85039}, {"ts": 1770083520000, "open": 0.2279, "high": 0.2279, "low": 0.2277, "close": 0.2278, "volume": 5686.0, "quote_volume": 1295.02316, "trades": 12, "taker_buy_volume": 1567.9, "taker_buy_quote": 357.13202}, {"ts": 1770083580000, "open": 0.2279, "high": 0.2282, "low": 0.227, "close": 0.2276, "volume": 32870.7, "quote_volume": 7475.26227, "trades": 49, "taker_buy_volume": 1812.6, "taker_buy_quote": 413.06793}, {"ts": 1770083640000, "open": 0.2273, "high": 0.2273, "low": 0.2268, "close": 0.2271, "volume": 24890.1, "quote_volume": 5648.43455, "trades": 48, "taker_buy_volume": 2855.6, "taker_buy_quote": 648.4368}, {"ts": 1770083700000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 971.8, "quote_volume": 220.53884, "trades": 2, "taker_buy_volume": 971.8, "taker_buy_quote": 220.53884}, {"ts": 1770083760000, "open": 0.2269, "high": 0.2271, "low": 0.2268, "close": 0.2271, "volume": 9223.1, "quote_volume": 2093.40873, "trades": 15, "taker_buy_volume": 9029.1, "taker_buy_quote": 2049.40953}, {"ts": 1770083820000, "open": 0.2272, "high": 0.2273, "low": 0.2267, "close": 0.2269, "volume": 18149.3, "quote_volume": 4119.21741, "trades": 48, "taker_buy_volume": 12125.0, "taker_buy_quote": 2752.92052}, {"ts": 1770083880000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 1774.2, "quote_volume": 402.38856, "trades": 6, "taker_buy_volume": 1774.2, "taker_buy_quote": 402.38856}, {"ts": 1770083940000, "open": 0.2268, "high": 0.2271, "low": 0.2268, "close": 0.2271, "volume": 9327.2, "quote_volume": 2117.5801, "trades": 29, "taker_buy_volume": 9327.2, "taker_buy_quote": 2117.5801}, {"ts": 1770084000000, "open": 0.2273, "high": 0.2274, "low": 0.2273, "close": 0.2274, "volume": 2091.9, "quote_volume": 475.52147, "trades": 9, "taker_buy_volume": 2091.9, "taker_buy_quote": 475.52147}, {"ts": 1770084060000, "open": 0.2273, "high": 0.2276, "low": 0.2273, "close": 0.2276, "volume": 1553.9, "quote_volume": 353.37542, "trades": 7, "taker_buy_volume": 1553.9, "taker_buy_quote": 353.37542}, {"ts": 1770084120000, "open": 0.2278, "high": 0.2279, "low": 0.2277, "close": 0.2279, "volume": 2041.1, "quote_volume": 464.99426, "trades": 9, "taker_buy_volume": 1485.2, "taker_buy_quote": 338.39418}, {"ts": 1770084180000, "open": 0.2279, "high": 0.229, "low": 0.2278, "close": 0.229, "volume": 23436.1, "quote_volume": 5352.38997, "trades": 32, "taker_buy_volume": 18753.0, "taker_buy_quote": 4280.79402}, {"ts": 1770084240000, "open": 0.2287, "high": 0.2296, "low": 0.2287, "close": 0.2294, "volume": 17845.5, "quote_volume": 4092.822, "trades": 23, "taker_buy_volume": 2325.4, "taker_buy_quote": 533.50928}, {"ts": 1770084300000, "open": 0.2294, "high": 0.2295, "low": 0.2294, "close": 0.2295, "volume": 952.4, "quote_volume": 218.51673, "trades": 3, "taker_buy_volume": 952.4, "taker_buy_quote": 218.51673}, {"ts": 1770084360000, "open": 0.2295, "high": 0.2295, "low": 0.2292, "close": 0.2294, "volume": 1877.3, "quote_volume": 430.58439, "trades": 8, "taker_buy_volume": 1833.7, "taker_buy_quote": 420.59127}, {"ts": 1770084420000, "open": 0.2291, "high": 0.2291, "low": 0.2289, "close": 0.2289, "volume": 601.0, "quote_volume": 137.6116, "trades": 4, "taker_buy_volume": 350.4, "taker_buy_quote": 80.20656}, {"ts": 1770084480000, "open": 0.2289, "high": 0.2291, "low": 0.2286, "close": 0.2286, "volume": 1098.7, "quote_volume": 251.5266, "trades": 5, "taker_buy_volume": 979.3, "taker_buy_quote": 224.23176}, {"ts": 1770084540000, "open": 0.2286, "high": 0.2288, "low": 0.2286, "close": 0.2288, "volume": 3985.4, "quote_volume": 911.33194, "trades": 3, "taker_buy_volume": 3985.4, "taker_buy_quote": 911.33194}, {"ts": 1770084600000, "open": 0.2288, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 2863.3, "quote_volume": 655.21907, "trades": 11, "taker_buy_volume": 2863.3, "taker_buy_quote": 655.21907}, {"ts": 1770084660000, "open": 0.2283, "high": 0.2283, "low": 0.2278, "close": 0.2282, "volume": 26510.5, "quote_volume": 6046.78314, "trades": 22, "taker_buy_volume": 7400.8, "taker_buy_quote": 1686.85097}, {"ts": 1770084720000, "open": 0.2279, "high": 0.2279, "low": 0.2271, "close": 0.2278, "volume": 9992.7, "quote_volume": 2274.27728, "trades": 21, "taker_buy_volume": 7864.5, "taker_buy_quote": 1790.00124}, {"ts": 1770084780000, "open": 0.2278, "high": 0.2278, "low": 0.2274, "close": 0.2274, "volume": 3779.3, "quote_volume": 860.07514, "trades": 11, "taker_buy_volume": 1937.4, "taker_buy_quote": 440.94053}, {"ts": 1770084840000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 273.2, "quote_volume": 62.04372, "trades": 1, "taker_buy_volume": 273.2, "taker_buy_quote": 62.04372}, {"ts": 1770084900000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 613.4, "quote_volume": 139.18506, "trades": 4, "taker_buy_volume": 517.5, "taker_buy_quote": 117.42075}, {"ts": 1770084960000, "open": 0.2271, "high": 0.2272, "low": 0.2271, "close": 0.2272, "volume": 530.6, "quote_volume": 120.52743, "trades": 4, "taker_buy_volume": 530.6, "taker_buy_quote": 120.52743}, {"ts": 1770085020000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2275, "volume": 650.5, "quote_volume": 148.02853, "trades": 2, "taker_buy_volume": 397.8, "taker_buy_quote": 90.53928}, {"ts": 1770085080000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085140000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085200000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 32.9, "quote_volume": 7.48804, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 7.48804}, {"ts": 1770085260000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 895.0, "quote_volume": 203.66596, "trades": 3, "taker_buy_volume": 895.0, "taker_buy_quote": 203.66596}, {"ts": 1770085320000, "open": 0.228, "high": 0.2287, "low": 0.228, "close": 0.2287, "volume": 27288.4, "quote_volume": 6231.60812, "trades": 22, "taker_buy_volume": 24081.9, "taker_buy_quote": 5498.28157}, {"ts": 1770085380000, "open": 0.2287, "high": 0.2287, "low": 0.2287, "close": 0.2287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085440000, "open": 0.2285, "high": 0.2285, "low": 0.2281, "close": 0.2283, "volume": 9848.7, "quote_volume": 2248.57136, "trades": 17, "taker_buy_volume": 2384.4, "taker_buy_quote": 544.33234}, {"ts": 1770085500000, "open": 0.2286, "high": 0.2286, "low": 0.2281, "close": 0.2284, "volume": 8224.0, "quote_volume": 1877.91694, "trades": 20, "taker_buy_volume": 26.2, "taker_buy_quote": 5.98408}, {"ts": 1770085560000, "open": 0.2284, "high": 0.2286, "low": 0.228, "close": 0.228, "volume": 5270.4, "quote_volume": 1202.0543, "trades": 13, "taker_buy_volume": 598.6, "taker_buy_quote": 136.77556}, {"ts": 1770085620000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 219.5, "quote_volume": 49.98015, "trades": 1, "taker_buy_volume": 219.5, "taker_buy_quote": 49.98015}, {"ts": 1770085680000, "open": 0.2278, "high": 0.2279, "low": 0.2278, "close": 0.2279, "volume": 2990.4, "quote_volume": 681.23278, "trades": 4, "taker_buy_volume": 2990.4, "taker_buy_quote": 681.23278}, {"ts": 1770085740000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085800000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085860000, "open": 0.2276, "high": 0.2276, "low": 0.2271, "close": 0.2271, "volume": 8752.5, "quote_volume": 1990.12626, "trades": 14, "taker_buy_volume": 1572.9, "taker_buy_quote": 357.36288}, {"ts": 1770085920000, "open": 0.2275, "high": 0.2278, "low": 0.2275, "close": 0.2278, "volume": 2806.9, "quote_volume": 638.83017, "trades": 4, "taker_buy_volume": 2806.9, "taker_buy_quote": 638.83017}, {"ts": 1770085980000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 667.9, "quote_volume": 151.88046, "trades": 3, "taker_buy_volume": 615.2, "taker_buy_quote": 139.89648}, {"ts": 1770086040000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086100000, "open": 0.2276, "high": 0.228, "low": 0.2276, "close": 0.228, "volume": 9955.7, "quote_volume": 2266.95942, "trades": 11, "taker_buy_volume": 9955.7, "taker_buy_quote": 2266.95942}, {"ts": 1770086160000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086220000, "open": 0.2275, "high": 0.2278, "low": 0.2275, "close": 0.2278, "volume": 853.3, "quote_volume": 194.21992, "trades": 4, "taker_buy_volume": 812.4, "taker_buy_quote": 184.91517}, {"ts": 1770086280000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 80.0, "quote_volume": 18.192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086340000, "open": 0.2278, "high": 0.2278, "low": 0.2275, "close": 0.2275, "volume": 1964.5, "quote_volume": 447.09355, "trades": 4, "taker_buy_volume": 393.5, "taker_buy_quote": 89.6393}, {"ts": 1770086400000, "open": 0.2274, "high": 0.2274, "low": 0.2269, "close": 0.2269, "volume": 4791.5, "quote_volume": 1089.11795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086460000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 668.3, "quote_volume": 151.63727, "trades": 2, "taker_buy_volume": 150.8, "taker_buy_quote": 34.21652}, {"ts": 1770086520000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 1303.2, "quote_volume": 295.74783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086580000, "open": 0.227, "high": 0.2274, "low": 0.227, "close": 0.2274, "volume": 2827.2, "quote_volume": 642.33014, "trades": 7, "taker_buy_volume": 2827.2, "taker_buy_quote": 642.33014}, {"ts": 1770086640000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086700000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086760000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086820000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086880000, "open": 0.2268, "high": 0.2268, "low": 0.2262, "close": 0.2262, "volume": 3403.7, "quote_volume": 771.80066, "trades": 9, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02952}, {"ts": 1770086940000, "open": 0.2261, "high": 0.2261, "low": 0.2256, "close": 0.2256, "volume": 10437.9, "quote_volume": 2357.74891, "trades": 26, "taker_buy_volume": 953.6, "taker_buy_quote": 215.55721}, {"ts": 1770087000000, "open": 0.2261, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 408.9, "quote_volume": 92.4623, "trades": 5, "taker_buy_volume": 304.5, "taker_buy_quote": 68.85746}, {"ts": 1770087060000, "open": 0.226, "high": 0.2264, "low": 0.226, "close": 0.2264, "volume": 10418.3, "quote_volume": 2356.0361, "trades": 10, "taker_buy_volume": 10418.3, "taker_buy_quote": 2356.0361}, {"ts": 1770087120000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087180000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087240000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 1167.8, "quote_volume": 264.27314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087300000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087360000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087420000, "open": 0.2263, "high": 0.2263, "low": 0.2263, "close": 0.2263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087480000, "open": 0.2255, "high": 0.2257, "low": 0.2252, "close": 0.2257, "volume": 9117.1, "quote_volume": 2055.05629, "trades": 17, "taker_buy_volume": 7921.9, "taker_buy_quote": 1785.7939}, {"ts": 1770087540000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 699.9, "quote_volume": 157.75746, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 116.6445}, {"ts": 1770087600000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087660000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087720000, "open": 0.2254, "high": 0.2254, "low": 0.2251, "close": 0.2251, "volume": 480.3, "quote_volume": 108.21065, "trades": 3, "taker_buy_volume": 290.2, "taker_buy_quote": 65.41108}, {"ts": 1770087780000, "open": 0.2253, "high": 0.2253, "low": 0.2251, "close": 0.2251, "volume": 2632.8, "quote_volume": 592.71108, "trades": 3, "taker_buy_volume": 339.0, "taker_buy_quote": 76.3767}, {"ts": 1770087840000, "open": 0.225, "high": 0.225, "low": 0.2248, "close": 0.2249, "volume": 5791.5, "quote_volume": 1302.91488, "trades": 8, "taker_buy_volume": 1016.1, "taker_buy_quote": 228.52089}, {"ts": 1770087900000, "open": 0.2251, "high": 0.2252, "low": 0.2251, "close": 0.2252, "volume": 4199.1, "quote_volume": 945.5771, "trades": 5, "taker_buy_volume": 4199.1, "taker_buy_quote": 945.5771}, {"ts": 1770087960000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088020000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088080000, "open": 0.2267, "high": 0.2267, "low": 0.2259, "close": 0.2259, "volume": 1545.9, "quote_volume": 349.35348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088140000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088200000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 567.8, "quote_volume": 128.54992, "trades": 3, "taker_buy_volume": 567.8, "taker_buy_quote": 128.54992}, {"ts": 1770088260000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 179.4, "quote_volume": 40.68792, "trades": 1, "taker_buy_volume": 179.4, "taker_buy_quote": 40.68792}, {"ts": 1770088320000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088380000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088440000, "open": 0.2268, "high": 0.2268, "low": 0.2266, "close": 0.2266, "volume": 920.5, "quote_volume": 208.72627, "trades": 3, "taker_buy_volume": 374.7, "taker_buy_quote": 84.94449}, {"ts": 1770088500000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088560000, "open": 0.2257, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 1014.3, "quote_volume": 228.87783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088620000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088680000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 4517.5, "quote_volume": 1019.59975, "trades": 2, "taker_buy_volume": 600.6, "taker_buy_quote": 135.55542}, {"ts": 1770088740000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088800000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088860000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088920000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088980000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089040000, "open": 0.2265, "high": 0.2268, "low": 0.2265, "close": 0.2268, "volume": 6233.7, "quote_volume": 1412.50227, "trades": 11, "taker_buy_volume": 4681.2, "taker_buy_quote": 1060.49877}, {"ts": 1770089100000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089160000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089220000, "open": 0.2267, "high": 0.2268, "low": 0.2264, "close": 0.2264, "volume": 18637.4, "quote_volume": 4221.51756, "trades": 21, "taker_buy_volume": 9068.2, "taker_buy_quote": 2054.05905}, {"ts": 1770089280000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 405.5, "quote_volume": 91.8863, "trades": 1, "taker_buy_volume": 405.5, "taker_buy_quote": 91.8863}, {"ts": 1770089340000, "open": 0.227, "high": 0.2274, "low": 0.227, "close": 0.2274, "volume": 1716.5, "quote_volume": 389.93367, "trades": 4, "taker_buy_volume": 1716.5, "taker_buy_quote": 389.93367}, {"ts": 1770089400000, "open": 0.2276, "high": 0.2285, "low": 0.2276, "close": 0.2283, "volume": 17760.8, "quote_volume": 4051.18892, "trades": 30, "taker_buy_volume": 10656.9, "taker_buy_quote": 2431.40982}, {"ts": 1770089460000, "open": 0.2283, "high": 0.2294, "low": 0.2282, "close": 0.2293, "volume": 26427.2, "quote_volume": 6051.96234, "trades": 50, "taker_buy_volume": 13613.1, "taker_buy_quote": 3118.20748}, {"ts": 1770089520000, "open": 0.2295, "high": 0.23, "low": 0.2292, "close": 0.2295, "volume": 81199.8, "quote_volume": 18642.99482, "trades": 160, "taker_buy_volume": 30001.4, "taker_buy_quote": 6891.2446}, {"ts": 1770089580000, "open": 0.2296, "high": 0.2297, "low": 0.2282, "close": 0.2283, "volume": 194844.2, "quote_volume": 44601.55461, "trades": 155, "taker_buy_volume": 39378.1, "taker_buy_quote": 9020.46049}, {"ts": 1770089640000, "open": 0.2284, "high": 0.2286, "low": 0.2277, "close": 0.2277, "volume": 21704.1, "quote_volume": 4953.36597, "trades": 28, "taker_buy_volume": 13625.7, "taker_buy_quote": 3111.95021}, {"ts": 1770089700000, "open": 0.2277, "high": 0.2282, "low": 0.2277, "close": 0.2279, "volume": 23275.8, "quote_volume": 5308.12468, "trades": 50, "taker_buy_volume": 15675.3, "taker_buy_quote": 3575.97046}, {"ts": 1770089760000, "open": 0.2278, "high": 0.2284, "low": 0.2276, "close": 0.228, "volume": 20204.7, "quote_volume": 4609.46806, "trades": 40, "taker_buy_volume": 14432.7, "taker_buy_quote": 3294.15699}, {"ts": 1770089820000, "open": 0.228, "high": 0.2282, "low": 0.2276, "close": 0.2278, "volume": 14821.9, "quote_volume": 3379.14907, "trades": 73, "taker_buy_volume": 6829.9, "taker_buy_quote": 1557.71599}, {"ts": 1770089880000, "open": 0.2279, "high": 0.2283, "low": 0.2276, "close": 0.2281, "volume": 12338.4, "quote_volume": 2813.29337, "trades": 45, "taker_buy_volume": 6344.4, "taker_buy_quote": 1447.45854}, {"ts": 1770089940000, "open": 0.2281, "high": 0.2281, "low": 0.2278, "close": 0.2279, "volume": 5772.0, "quote_volume": 1315.76259, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090000000, "open": 0.228, "high": 0.228, "low": 0.2277, "close": 0.2278, "volume": 6614.7, "quote_volume": 1507.30622, "trades": 41, "taker_buy_volume": 398.7, "taker_buy_quote": 90.9036}, {"ts": 1770090060000, "open": 0.2277, "high": 0.2285, "low": 0.2277, "close": 0.2278, "volume": 13431.3, "quote_volume": 3063.40001, "trades": 60, "taker_buy_volume": 6771.3, "taker_buy_quote": 1545.3048}, {"ts": 1770090120000, "open": 0.2278, "high": 0.2279, "low": 0.2274, "close": 0.2274, "volume": 9748.2, "quote_volume": 2219.2676, "trades": 54, "taker_buy_volume": 2866.2, "taker_buy_quote": 652.86861}, {"ts": 1770090180000, "open": 0.2274, "high": 0.2279, "low": 0.2274, "close": 0.2279, "volume": 1701.2, "quote_volume": 387.03748, "trades": 25, "taker_buy_volume": 369.2, "taker_buy_quote": 84.14068}, {"ts": 1770090240000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090300000, "open": 0.2282, "high": 0.2289, "low": 0.2282, "close": 0.2289, "volume": 4864.0, "quote_volume": 1111.45462, "trades": 8, "taker_buy_volume": 4278.7, "taker_buy_quote": 977.50194}, {"ts": 1770090360000, "open": 0.229, "high": 0.2296, "low": 0.229, "close": 0.2292, "volume": 3943.1, "quote_volume": 904.03528, "trades": 15, "taker_buy_volume": 1518.8, "taker_buy_quote": 348.41272}, {"ts": 1770090420000, "open": 0.2294, "high": 0.2295, "low": 0.2286, "close": 0.2288, "volume": 104108.4, "quote_volume": 23823.80684, "trades": 79, "taker_buy_volume": 13677.7, "taker_buy_quote": 3133.04263}, {"ts": 1770090480000, "open": 0.2289, "high": 0.2292, "low": 0.2287, "close": 0.229, "volume": 16402.3, "quote_volume": 3757.03675, "trades": 66, "taker_buy_volume": 15511.5, "taker_buy_quote": 3553.24917}, {"ts": 1770090540000, "open": 0.229, "high": 0.2292, "low": 0.2281, "close": 0.2281, "volume": 6594.6, "quote_volume": 1509.16474, "trades": 26, "taker_buy_volume": 4673.5, "taker_buy_quote": 1070.2759}, {"ts": 1770090600000, "open": 0.2281, "high": 0.2283, "low": 0.2279, "close": 0.228, "volume": 14837.7, "quote_volume": 3385.25265, "trades": 49, "taker_buy_volume": 7511.7, "taker_buy_quote": 1714.45141}, {"ts": 1770090660000, "open": 0.228, "high": 0.2286, "low": 0.228, "close": 0.2281, "volume": 23441.9, "quote_volume": 5353.08744, "trades": 44, "taker_buy_volume": 17225.9, "taker_buy_quote": 3935.12169}, {"ts": 1770090720000, "open": 0.2282, "high": 0.2282, "low": 0.2279, "close": 0.2279, "volume": 11097.1, "quote_volume": 2531.09987, "trades": 52, "taker_buy_volume": 3771.1, "taker_buy_quote": 860.56502}, {"ts": 1770090780000, "open": 0.2279, "high": 0.2284, "low": 0.2279, "close": 0.228, "volume": 9455.5, "quote_volume": 2157.52251, "trades": 43, "taker_buy_volume": 3239.5, "taker_buy_quote": 739.80005}, {"ts": 1770090840000, "open": 0.2279, "high": 0.2281, "low": 0.2276, "close": 0.2277, "volume": 8508.0, "quote_volume": 1938.58294, "trades": 43, "taker_buy_volume": 2070.0, "taker_buy_quote": 471.96}, {"ts": 1770090900000, "open": 0.2278, "high": 0.2282, "low": 0.2277, "close": 0.228, "volume": 8153.9, "quote_volume": 1857.55387, "trades": 47, "taker_buy_volume": 1271.9, "taker_buy_quote": 290.22214}, {"ts": 1770090960000, "open": 0.228, "high": 0.2289, "low": 0.228, "close": 0.2286, "volume": 15347.9, "quote_volume": 3506.186, "trades": 58, "taker_buy_volume": 8076.9, "taker_buy_quote": 1846.06146}, {"ts": 1770091020000, "open": 0.2287, "high": 0.2288, "low": 0.2281, "close": 0.2283, "volume": 13469.3, "quote_volume": 3078.00248, "trades": 69, "taker_buy_volume": 6365.3, "taker_buy_quote": 1455.35614}, {"ts": 1770091080000, "open": 0.2283, "high": 0.2283, "low": 0.2277, "close": 0.2277, "volume": 10270.7, "quote_volume": 2340.52457, "trades": 55, "taker_buy_volume": 1557.1, "taker_buy_quote": 355.01926}, {"ts": 1770091140000, "open": 0.2276, "high": 0.2279, "low": 0.2271, "close": 0.2279, "volume": 11573.6, "quote_volume": 2632.14277, "trades": 61, "taker_buy_volume": 5355.3, "taker_buy_quote": 1218.66869}, {"ts": 1770091200000, "open": 0.2283, "high": 0.2286, "low": 0.2282, "close": 0.2286, "volume": 2598.6, "quote_volume": 593.47293, "trades": 7, "taker_buy_volume": 2287.8, "taker_buy_quote": 522.54837}, {"ts": 1770091260000, "open": 0.2285, "high": 0.2285, "low": 0.2284, "close": 0.2284, "volume": 919.3, "quote_volume": 210.01987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091320000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091380000, "open": 0.2283, "high": 0.2283, "low": 0.2281, "close": 0.2281, "volume": 458.7, "quote_volume": 104.67847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091440000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 66.8, "quote_volume": 15.2304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091560000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091620000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091680000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091740000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091800000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 3441.3, "quote_volume": 783.20997, "trades": 7, "taker_buy_volume": 3441.3, "taker_buy_quote": 783.20997}, {"ts": 1770091860000, "open": 0.2274, "high": 0.2274, "low": 0.2271, "close": 0.2273, "volume": 12506.1, "quote_volume": 2841.62424, "trades": 14, "taker_buy_volume": 269.3, "taker_buy_quote": 61.21189}, {"ts": 1770091920000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091980000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 436.9, "quote_volume": 99.52582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092040000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 292.5, "quote_volume": 66.60225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092100000, "open": 0.2277, "high": 0.2277, "low": 0.2276, "close": 0.2276, "volume": 1199.6, "quote_volume": 273.06148, "trades": 3, "taker_buy_volume": 1199.6, "taker_buy_quote": 273.06148}, {"ts": 1770092160000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 517.5, "quote_volume": 117.73125, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 117.73125}, {"ts": 1770092220000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 796.4, "quote_volume": 180.99383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092280000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092340000, "open": 0.227, "high": 0.2271, "low": 0.227, "close": 0.2271, "volume": 1051.3, "quote_volume": 238.67506, "trades": 5, "taker_buy_volume": 299.6, "taker_buy_quote": 68.03916}, {"ts": 1770092400000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092460000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092520000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092580000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 299.6, "quote_volume": 68.03916, "trades": 1, "taker_buy_volume": 299.6, "taker_buy_quote": 68.03916}, {"ts": 1770092640000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 222.0, "quote_volume": 50.3718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092700000, "open": 0.2269, "high": 0.2269, "low": 0.2263, "close": 0.2263, "volume": 3964.1, "quote_volume": 898.18388, "trades": 20, "taker_buy_volume": 856.1, "taker_buy_quote": 194.08883}, {"ts": 1770092760000, "open": 0.2266, "high": 0.2266, "low": 0.226, "close": 0.2261, "volume": 12741.1, "quote_volume": 2883.50056, "trades": 61, "taker_buy_volume": 7339.6, "taker_buy_quote": 1661.69641}, {"ts": 1770092820000, "open": 0.2262, "high": 0.2264, "low": 0.2261, "close": 0.2261, "volume": 6391.6, "quote_volume": 1445.60508, "trades": 40, "taker_buy_volume": 175.6, "taker_buy_quote": 39.75584}, {"ts": 1770092880000, "open": 0.2261, "high": 0.2264, "low": 0.2258, "close": 0.2259, "volume": 10730.2, "quote_volume": 2426.29623, "trades": 51, "taker_buy_volume": 3266.1, "taker_buy_quote": 738.98152}, {"ts": 1770092940000, "open": 0.2259, "high": 0.2264, "low": 0.2257, "close": 0.2258, "volume": 27951.6, "quote_volume": 6317.56992, "trades": 104, "taker_buy_volume": 16766.9, "taker_buy_quote": 3791.61286}, {"ts": 1770093000000, "open": 0.2258, "high": 0.2263, "low": 0.2256, "close": 0.2263, "volume": 58512.5, "quote_volume": 13215.29508, "trades": 123, "taker_buy_volume": 20610.2, "taker_buy_quote": 4659.92612}, {"ts": 1770093060000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 3493.9, "quote_volume": 790.96896, "trades": 3, "taker_buy_volume": 3493.9, "taker_buy_quote": 790.96896}, {"ts": 1770093120000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 288.2, "quote_volume": 65.30612, "trades": 6, "taker_buy_volume": 288.2, "taker_buy_quote": 65.30612}, {"ts": 1770093180000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093240000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 805.7, "quote_volume": 182.49105, "trades": 6, "taker_buy_volume": 288.2, "taker_buy_quote": 65.2773}, {"ts": 1770093300000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 37.3, "quote_volume": 8.44472, "trades": 1, "taker_buy_volume": 37.3, "taker_buy_quote": 8.44472}, {"ts": 1770093360000, "open": 0.2266, "high": 0.2269, "low": 0.2266, "close": 0.2269, "volume": 2018.4, "quote_volume": 457.96056, "trades": 4, "taker_buy_volume": 2018.4, "taker_buy_quote": 457.96056}, {"ts": 1770093420000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093480000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 28.5, "quote_volume": 6.45525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093540000, "open": 0.2268, "high": 0.2269, "low": 0.2268, "close": 0.2269, "volume": 580.0, "quote_volume": 131.59575, "trades": 3, "taker_buy_volume": 62.5, "taker_buy_quote": 14.175}, {"ts": 1770093600000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093660000, "open": 0.2274, "high": 0.2276, "low": 0.2274, "close": 0.2276, "volume": 566.0, "quote_volume": 128.8119, "trades": 3, "taker_buy_volume": 48.5, "taker_buy_quote": 11.0289}, {"ts": 1770093720000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093780000, "open": 0.2276, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 3182.0, "quote_volume": 724.17014, "trades": 6, "taker_buy_volume": 2651.4, "taker_buy_quote": 603.40689}, {"ts": 1770093840000, "open": 0.2276, "high": 0.2279, "low": 0.2276, "close": 0.2279, "volume": 1933.7, "quote_volume": 440.32173, "trades": 3, "taker_buy_volume": 1933.7, "taker_buy_quote": 440.32173}, {"ts": 1770093900000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 28.8, "quote_volume": 6.55776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093960000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094020000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094080000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094140000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094200000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094260000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094320000, "open": 0.2272, "high": 0.2272, "low": 0.2271, "close": 0.2271, "volume": 186.7, "quote_volume": 42.41134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094380000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094440000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094500000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094560000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094620000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094680000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094740000, "open": 0.2271, "high": 0.2271, "low": 0.2271, "close": 0.2271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094800000, "open": 0.2272, "high": 0.2272, "low": 0.2269, "close": 0.2271, "volume": 4722.0, "quote_volume": 1071.73963, "trades": 10, "taker_buy_volume": 1713.6, "taker_buy_quote": 388.88733}, {"ts": 1770094860000, "open": 0.2267, "high": 0.2272, "low": 0.2267, "close": 0.2268, "volume": 8456.5, "quote_volume": 1918.80549, "trades": 26, "taker_buy_volume": 7753.9, "taker_buy_quote": 1759.40878}, {"ts": 1770094920000, "open": 0.2265, "high": 0.2269, "low": 0.2263, "close": 0.2265, "volume": 15822.1, "quote_volume": 3585.03386, "trades": 41, "taker_buy_volume": 10203.3, "taker_buy_quote": 2312.67009}, {"ts": 1770094980000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 1171.4, "quote_volume": 265.3221, "trades": 3, "taker_buy_volume": 1171.4, "taker_buy_quote": 265.3221}, {"ts": 1770095040000, "open": 0.2264, "high": 0.2267, "low": 0.2264, "close": 0.2264, "volume": 4904.3, "quote_volume": 1110.84909, "trades": 15, "taker_buy_volume": 3678.8, "taker_buy_quote": 833.34414}, {"ts": 1770095100000, "open": 0.2264, "high": 0.2266, "low": 0.2264, "close": 0.2265, "volume": 2206.2, "quote_volume": 499.65985, "trades": 9, "taker_buy_volume": 1818.2, "taker_buy_quote": 411.77785}, {"ts": 1770095160000, "open": 0.2265, "high": 0.2265, "low": 0.2263, "close": 0.2265, "volume": 1741.7, "quote_volume": 394.29927, "trades": 8, "taker_buy_volume": 1224.2, "taker_buy_quote": 277.18902}, {"ts": 1770095220000, "open": 0.2265, "high": 0.2266, "low": 0.2264, "close": 0.2266, "volume": 6263.6, "quote_volume": 1418.55055, "trades": 18, "taker_buy_volume": 3158.6, "taker_buy_quote": 715.4233}, {"ts": 1770095280000, "open": 0.2266, "high": 0.2266, "low": 0.2263, "close": 0.2265, "volume": 4938.7, "quote_volume": 1118.71825, "trades": 13, "taker_buy_volume": 3712.5, "taker_buy_quote": 841.01963}, {"ts": 1770095340000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095400000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 1035.0, "quote_volume": 234.738, "trades": 2, "taker_buy_volume": 1035.0, "taker_buy_quote": 234.738}, {"ts": 1770095460000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095520000, "open": 0.2264, "high": 0.2264, "low": 0.2262, "close": 0.2264, "volume": 7237.7, "quote_volume": 1637.72046, "trades": 15, "taker_buy_volume": 4040.0, "taker_buy_quote": 914.34252}, {"ts": 1770095580000, "open": 0.2262, "high": 0.2262, "low": 0.2255, "close": 0.2258, "volume": 11667.3, "quote_volume": 2634.86447, "trades": 32, "taker_buy_volume": 2281.6, "taker_buy_quote": 514.98297}, {"ts": 1770095640000, "open": 0.2256, "high": 0.2257, "low": 0.2256, "close": 0.2256, "volume": 1089.0, "quote_volume": 245.7471, "trades": 4, "taker_buy_volume": 891.0, "taker_buy_quote": 201.0783}, {"ts": 1770095700000, "open": 0.2256, "high": 0.2258, "low": 0.2256, "close": 0.2258, "volume": 1391.2, "quote_volume": 314.0941, "trades": 6, "taker_buy_volume": 1197.2, "taker_buy_quote": 270.3277}, {"ts": 1770095760000, "open": 0.2257, "high": 0.2259, "low": 0.2257, "close": 0.2259, "volume": 15690.9, "quote_volume": 3543.38142, "trades": 23, "taker_buy_volume": 8468.4, "taker_buy_quote": 1912.24124}, {"ts": 1770095820000, "open": 0.2258, "high": 0.2261, "low": 0.2257, "close": 0.2261, "volume": 6032.6, "quote_volume": 1362.43538, "trades": 23, "taker_buy_volume": 4427.2, "taker_buy_quote": 1000.04485}, {"ts": 1770095880000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 517.5, "quote_volume": 116.748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095940000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096000000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096060000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 221.4, "quote_volume": 49.99212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096120000, "open": 0.2259, "high": 0.2262, "low": 0.2259, "close": 0.2262, "volume": 4103.4, "quote_volume": 927.89456, "trades": 11, "taker_buy_volume": 4103.4, "taker_buy_quote": 927.89456}, {"ts": 1770096180000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 1868.5, "quote_volume": 423.0284, "trades": 4, "taker_buy_volume": 316.0, "taker_buy_quote": 71.5424}, {"ts": 1770096240000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096300000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096360000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 90.8, "quote_volume": 20.50264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096420000, "open": 0.2259, "high": 0.2259, "low": 0.2258, "close": 0.2259, "volume": 777.8, "quote_volume": 175.68592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096480000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096540000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096600000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 350.1, "quote_volume": 79.1226, "trades": 1, "taker_buy_volume": 350.1, "taker_buy_quote": 79.1226}, {"ts": 1770096660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096720000, "open": 0.2266, "high": 0.2273, "low": 0.2266, "close": 0.2272, "volume": 8098.4, "quote_volume": 1838.08544, "trades": 14, "taker_buy_volume": 3760.1, "taker_buy_quote": 852.38688}, {"ts": 1770096780000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 517.5, "quote_volume": 117.62775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096840000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096900000, "open": 0.227, "high": 0.227, "low": 0.2269, "close": 0.2269, "volume": 96.8, "quote_volume": 21.96634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096960000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 914.5, "quote_volume": 207.50005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097020000, "open": 0.2265, "high": 0.2265, "low": 0.2263, "close": 0.2263, "volume": 3734.0, "quote_volume": 845.22927, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097080000, "open": 0.2263, "high": 0.2266, "low": 0.226, "close": 0.2265, "volume": 6806.8, "quote_volume": 1540.71019, "trades": 30, "taker_buy_volume": 4649.8, "taker_buy_quote": 1053.09599}, {"ts": 1770097140000, "open": 0.2266, "high": 0.2267, "low": 0.2265, "close": 0.2266, "volume": 4163.0, "quote_volume": 943.32439, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097200000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097260000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097320000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097380000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097440000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 88.2, "quote_volume": 20.00376, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 20.00376}, {"ts": 1770097500000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097560000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 221.0, "quote_volume": 50.0786, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 50.0786}, {"ts": 1770097620000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097680000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 25.7, "quote_volume": 5.82876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097740000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097800000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097860000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2265, "volume": 1999.9, "quote_volume": 452.9301, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097920000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 10369.4, "quote_volume": 2343.53615, "trades": 6, "taker_buy_volume": 6863.5, "taker_buy_quote": 1551.151}, {"ts": 1770097980000, "open": 0.2261, "high": 0.2262, "low": 0.2257, "close": 0.2257, "volume": 6163.7, "quote_volume": 1392.99857, "trades": 22, "taker_buy_volume": 4111.2, "taker_buy_quote": 929.59407}, {"ts": 1770098040000, "open": 0.2259, "high": 0.2259, "low": 0.2254, "close": 0.2254, "volume": 3712.2, "quote_volume": 837.65532, "trades": 11, "taker_buy_volume": 1468.6, "taker_buy_quote": 331.5214}, {"ts": 1770098100000, "open": 0.2252, "high": 0.2253, "low": 0.225, "close": 0.2253, "volume": 5845.4, "quote_volume": 1315.90682, "trades": 19, "taker_buy_volume": 3461.3, "taker_buy_quote": 779.4703}, {"ts": 1770098160000, "open": 0.2249, "high": 0.2251, "low": 0.2247, "close": 0.2251, "volume": 22473.9, "quote_volume": 5053.36996, "trades": 41, "taker_buy_volume": 5416.6, "taker_buy_quote": 1218.37634}, {"ts": 1770098220000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098280000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098340000, "open": 0.2252, "high": 0.2252, "low": 0.2248, "close": 0.2248, "volume": 12878.9, "quote_volume": 2898.35801, "trades": 27, "taker_buy_volume": 517.5, "taker_buy_quote": 116.541}, {"ts": 1770098400000, "open": 0.2249, "high": 0.225, "low": 0.2248, "close": 0.2248, "volume": 3113.1, "quote_volume": 700.09633, "trades": 12, "taker_buy_volume": 2711.9, "taker_buy_quote": 609.90657}, {"ts": 1770098460000, "open": 0.2249, "high": 0.225, "low": 0.2248, "close": 0.225, "volume": 3222.3, "quote_volume": 724.55441, "trades": 9, "taker_buy_volume": 2992.9, "taker_buy_quote": 672.96235}, {"ts": 1770098520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 125.1, "quote_volume": 28.1475, "trades": 1, "taker_buy_volume": 125.1, "taker_buy_quote": 28.1475}, {"ts": 1770098580000, "open": 0.2251, "high": 0.2251, "low": 0.2247, "close": 0.225, "volume": 5839.9, "quote_volume": 1313.8057, "trades": 26, "taker_buy_volume": 4079.4, "taker_buy_quote": 917.88627}, {"ts": 1770098640000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098700000, "open": 0.2248, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 2698.5, "quote_volume": 606.40916, "trades": 10, "taker_buy_volume": 1491.2, "taker_buy_quote": 335.0771}, {"ts": 1770098760000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 2180.3, "quote_volume": 489.69538, "trades": 9, "taker_buy_volume": 2050.7, "taker_buy_quote": 460.58722}, {"ts": 1770098820000, "open": 0.2244, "high": 0.2246, "low": 0.2237, "close": 0.224, "volume": 15499.3, "quote_volume": 3473.38444, "trades": 57, "taker_buy_volume": 10344.8, "taker_buy_quote": 2318.2823}, {"ts": 1770098880000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 2868.9, "quote_volume": 642.19698, "trades": 10, "taker_buy_volume": 1048.1, "taker_buy_quote": 234.65019}, {"ts": 1770098940000, "open": 0.2243, "high": 0.2243, "low": 0.2242, "close": 0.2242, "volume": 2823.5, "quote_volume": 633.04858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099000000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099060000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099120000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 517.5, "quote_volume": 116.0235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099180000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 517.5, "quote_volume": 116.0235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099240000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 31.2, "quote_volume": 7.00128, "trades": 1, "taker_buy_volume": 31.2, "taker_buy_quote": 7.00128}, {"ts": 1770099300000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 197.2, "quote_volume": 44.23196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099360000, "open": 0.2241, "high": 0.2243, "low": 0.2241, "close": 0.2243, "volume": 1900.9, "quote_volume": 426.15519, "trades": 10, "taker_buy_volume": 1900.9, "taker_buy_quote": 426.15519}, {"ts": 1770099420000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099480000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 7651.7, "quote_volume": 1716.27631, "trades": 5, "taker_buy_volume": 6940.2, "taker_buy_quote": 1556.68686}, {"ts": 1770099540000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 7415.6, "quote_volume": 1666.23357, "trades": 22, "taker_buy_volume": 7415.6, "taker_buy_quote": 1666.23357}, {"ts": 1770099600000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099660000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099720000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 185.0, "quote_volume": 41.699, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 41.699}, {"ts": 1770099780000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099840000, "open": 0.2251, "high": 0.2254, "low": 0.2251, "close": 0.2253, "volume": 13121.6, "quote_volume": 2955.09142, "trades": 36, "taker_buy_volume": 11578.0, "taker_buy_quote": 2607.29261}, {"ts": 1770099900000, "open": 0.2252, "high": 0.2253, "low": 0.2251, "close": 0.2253, "volume": 2502.9, "quote_volume": 563.67863, "trades": 7, "taker_buy_volume": 1379.2, "taker_buy_quote": 310.68201}, {"ts": 1770099960000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 1205.1, "quote_volume": 271.40574, "trades": 3, "taker_buy_volume": 1205.1, "taker_buy_quote": 271.40574}, {"ts": 1770100020000, "open": 0.2249, "high": 0.2254, "low": 0.2249, "close": 0.2254, "volume": 6707.4, "quote_volume": 1509.96285, "trades": 26, "taker_buy_volume": 5929.7, "taker_buy_quote": 1335.05812}, {"ts": 1770100080000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 64.8, "quote_volume": 14.58648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100140000, "open": 0.2255, "high": 0.226, "low": 0.2255, "close": 0.2259, "volume": 1289.0, "quote_volume": 291.15595, "trades": 5, "taker_buy_volume": 254.0, "taker_buy_quote": 57.2977}, {"ts": 1770100200000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100260000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100320000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100380000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100440000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100500000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100560000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100620000, "open": 0.2266, "high": 0.2268, "low": 0.2266, "close": 0.2267, "volume": 6392.1, "quote_volume": 1449.6874, "trades": 8, "taker_buy_volume": 6027.7, "taker_buy_quote": 1367.08236}, {"ts": 1770100680000, "open": 0.2269, "high": 0.227, "low": 0.2268, "close": 0.227, "volume": 6687.8, "quote_volume": 1517.08277, "trades": 10, "taker_buy_volume": 1035.0, "taker_buy_quote": 234.8415}, {"ts": 1770100740000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100800000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100860000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100980000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 1947.1, "quote_volume": 441.7311, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101040000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101100000, "open": 0.2268, "high": 0.2268, "low": 0.2266, "close": 0.2266, "volume": 794.6, "quote_volume": 180.15986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101160000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 151.4, "quote_volume": 34.27696, "trades": 1, "taker_buy_volume": 151.4, "taker_buy_quote": 34.27696}, {"ts": 1770101220000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 365.8, "quote_volume": 82.81712, "trades": 1, "taker_buy_volume": 365.8, "taker_buy_quote": 82.81712}, {"ts": 1770101280000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101340000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101400000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101460000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 449.8, "quote_volume": 102.03094, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 36.9847}, {"ts": 1770101520000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 368.0, "quote_volume": 83.4992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101580000, "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101640000, "open": 0.2266, "high": 0.2266, "low": 0.2262, "close": 0.2262, "volume": 2152.9, "quote_volume": 487.4793, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101700000, "open": 0.2264, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 51792.0, "quote_volume": 11735.41901, "trades": 46, "taker_buy_volume": 44744.1, "taker_buy_quote": 10138.75431}, {"ts": 1770101760000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101820000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101880000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101940000, "open": 0.2263, "high": 0.2263, "low": 0.2262, "close": 0.2262, "volume": 462.7, "quote_volume": 104.68214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102000000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102060000, "open": 0.2258, "high": 0.2258, "low": 0.2252, "close": 0.2254, "volume": 4075.0, "quote_volume": 918.50501, "trades": 8, "taker_buy_volume": 3557.5, "taker_buy_quote": 801.65351}, {"ts": 1770102120000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 1035.0, "quote_volume": 233.3925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102180000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102240000, "open": 0.2256, "high": 0.2264, "low": 0.2256, "close": 0.2263, "volume": 37361.4, "quote_volume": 8444.9878, "trades": 47, "taker_buy_volume": 31009.1, "taker_buy_quote": 7007.28156}, {"ts": 1770102300000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 426.2, "quote_volume": 96.36382, "trades": 1, "taker_buy_volume": 426.2, "taker_buy_quote": 96.36382}, {"ts": 1770102360000, "open": 0.2262, "high": 0.2265, "low": 0.2261, "close": 0.2265, "volume": 8214.7, "quote_volume": 1858.5468, "trades": 10, "taker_buy_volume": 6440.2, "taker_buy_quote": 1457.0205}, {"ts": 1770102420000, "open": 0.2265, "high": 0.2265, "low": 0.2264, "close": 0.2264, "volume": 3735.8, "quote_volume": 846.05308, "trades": 5, "taker_buy_volume": 281.9, "taker_buy_quote": 63.82216}, {"ts": 1770102480000, "open": 0.2266, "high": 0.2266, "low": 0.2265, "close": 0.2265, "volume": 865.2, "quote_volume": 196.01955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102540000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102600000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102660000, "open": 0.2265, "high": 0.2266, "low": 0.2265, "close": 0.2266, "volume": 1035.0, "quote_volume": 234.47925, "trades": 2, "taker_buy_volume": 1035.0, "taker_buy_quote": 234.47925}, {"ts": 1770102720000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102780000, "open": 0.2269, "high": 0.2269, "low": 0.2268, "close": 0.2268, "volume": 864.2, "quote_volume": 196.05231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102840000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102900000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102960000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103020000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 1936.3, "quote_volume": 438.85571, "trades": 4, "taker_buy_volume": 1936.3, "taker_buy_quote": 438.85571}, {"ts": 1770103080000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 517.5, "quote_volume": 117.21375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103140000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103200000, "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103260000, "open": 0.2268, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 5760.6, "quote_volume": 1306.71108, "trades": 12, "taker_buy_volume": 3306.8, "taker_buy_quote": 749.98224}, {"ts": 1770103320000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103380000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 517.5, "quote_volume": 117.2655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103440000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2266, "volume": 2359.5, "quote_volume": 534.75556, "trades": 6, "taker_buy_volume": 928.6, "taker_buy_quote": 210.46187}, {"ts": 1770103500000, "open": 0.2266, "high": 0.2267, "low": 0.2266, "close": 0.2267, "volume": 539.6, "quote_volume": 122.32511, "trades": 2, "taker_buy_volume": 22.1, "taker_buy_quote": 5.00786}, {"ts": 1770103560000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103620000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103680000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103740000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 299.8, "quote_volume": 67.93468, "trades": 1, "taker_buy_volume": 299.8, "taker_buy_quote": 67.93468}, {"ts": 1770103800000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 1552.5, "quote_volume": 351.95175, "trades": 6, "taker_buy_volume": 1035.0, "taker_buy_quote": 234.6345}, {"ts": 1770103860000, "open": 0.2272, "high": 0.2275, "low": 0.227, "close": 0.2273, "volume": 7719.0, "quote_volume": 1753.67322, "trades": 14, "taker_buy_volume": 3753.1, "taker_buy_quote": 852.898}, {"ts": 1770103920000, "open": 0.2275, "high": 0.2275, "low": 0.2271, "close": 0.2271, "volume": 2519.6, "quote_volume": 573.0516, "trades": 3, "taker_buy_volume": 2126.1, "taker_buy_quote": 483.68775}, {"ts": 1770103980000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 517.5, "quote_volume": 117.62775, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 117.62775}, {"ts": 1770104040000, "open": 0.2274, "high": 0.2275, "low": 0.2273, "close": 0.2273, "volume": 2306.8, "quote_volume": 524.57647, "trades": 4, "taker_buy_volume": 1249.4, "taker_buy_quote": 284.11356}, {"ts": 1770104100000, "open": 0.2279, "high": 0.2279, "low": 0.2278, "close": 0.2278, "volume": 806.5, "quote_volume": 183.77245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104160000, "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 377.0, "quote_volume": 85.7675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104220000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 342.0, "quote_volume": 77.7024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104280000, "open": 0.2272, "high": 0.2278, "low": 0.2272, "close": 0.2278, "volume": 1740.8, "quote_volume": 395.88149, "trades": 6, "taker_buy_volume": 1740.8, "taker_buy_quote": 395.88149}, {"ts": 1770104340000, "open": 0.2276, "high": 0.2276, "low": 0.2274, "close": 0.2274, "volume": 902.4, "quote_volume": 205.37742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104400000, "open": 0.2274, "high": 0.2274, "low": 0.2273, "close": 0.2273, "volume": 721.5, "quote_volume": 164.03475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104460000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104520000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104580000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104640000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104700000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104760000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104820000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104880000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104940000, "open": 0.2279, "high": 0.2291, "low": 0.2278, "close": 0.2282, "volume": 53940.4, "quote_volume": 12323.8201, "trades": 83, "taker_buy_volume": 45880.6, "taker_buy_quote": 10485.49226}, {"ts": 1770105000000, "open": 0.2283, "high": 0.2285, "low": 0.228, "close": 0.228, "volume": 8297.9, "quote_volume": 1894.6812, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105060000, "open": 0.228, "high": 0.228, "low": 0.2278, "close": 0.2278, "volume": 2336.2, "quote_volume": 532.47777, "trades": 7, "taker_buy_volume": 1549.7, "taker_buy_quote": 353.27985}, {"ts": 1770105120000, "open": 0.2276, "high": 0.2277, "low": 0.2276, "close": 0.2277, "volume": 2084.4, "quote_volume": 474.56613, "trades": 5, "taker_buy_volume": 2084.4, "taker_buy_quote": 474.56613}, {"ts": 1770105180000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105240000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105300000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 101.2, "quote_volume": 23.05336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105360000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 91.6, "quote_volume": 20.86648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105420000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105480000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105540000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105600000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105660000, "open": 0.2282, "high": 0.2282, "low": 0.2279, "close": 0.2279, "volume": 1870.2, "quote_volume": 426.31065, "trades": 5, "taker_buy_volume": 134.4, "taker_buy_quote": 30.67008}, {"ts": 1770105720000, "open": 0.228, "high": 0.228, "low": 0.2277, "close": 0.2277, "volume": 2095.2, "quote_volume": 477.41841, "trades": 7, "taker_buy_volume": 605.0, "taker_buy_quote": 137.94}, {"ts": 1770105780000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105840000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 517.5, "quote_volume": 117.8865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105900000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 517.5, "quote_volume": 117.83475, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 117.83475}, {"ts": 1770105960000, "open": 0.228, "high": 0.228, "low": 0.2279, "close": 0.2279, "volume": 1433.4, "quote_volume": 326.72361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106020000, "open": 0.2274, "high": 0.2275, "low": 0.2273, "close": 0.2275, "volume": 4447.8, "quote_volume": 1011.49391, "trades": 10, "taker_buy_volume": 3930.3, "taker_buy_quote": 893.81441}, {"ts": 1770106080000, "open": 0.2275, "high": 0.2276, "low": 0.2275, "close": 0.2276, "volume": 372.6, "quote_volume": 84.76938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106140000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 326.7, "quote_volume": 74.25891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106200000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 323.2, "quote_volume": 73.46336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106260000, "open": 0.2273, "high": 0.2273, "low": 0.2272, "close": 0.2272, "volume": 3515.9, "quote_volume": 799.13156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106320000, "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106380000, "open": 0.2273, "high": 0.2273, "low": 0.2271, "close": 0.2271, "volume": 411.0, "quote_volume": 93.39848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106440000, "open": 0.227, "high": 0.2272, "low": 0.2269, "close": 0.227, "volume": 5027.5, "quote_volume": 1141.26943, "trades": 11, "taker_buy_volume": 1489.1, "taker_buy_quote": 338.16827}, {"ts": 1770106500000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106560000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106620000, "open": 0.2271, "high": 0.2271, "low": 0.227, "close": 0.227, "volume": 1231.1, "quote_volume": 279.51145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106680000, "open": 0.2272, "high": 0.2274, "low": 0.2272, "close": 0.2274, "volume": 709.1, "quote_volume": 161.2444, "trades": 5, "taker_buy_volume": 406.4, "taker_buy_quote": 92.41042}, {"ts": 1770106740000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 30.6, "quote_volume": 6.95538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106800000, "open": 0.2276, "high": 0.2277, "low": 0.2274, "close": 0.2274, "volume": 5570.6, "quote_volume": 1267.52913, "trades": 14, "taker_buy_volume": 249.4, "taker_buy_quote": 56.76344}, {"ts": 1770106860000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 302.4, "quote_volume": 68.82624, "trades": 1, "taker_buy_volume": 302.4, "taker_buy_quote": 68.82624}, {"ts": 1770106920000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106980000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107040000, "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107100000, "open": 0.2279, "high": 0.2282, "low": 0.2278, "close": 0.2281, "volume": 2110.3, "quote_volume": 481.17508, "trades": 5, "taker_buy_volume": 517.5, "taker_buy_quote": 117.99}, {"ts": 1770107160000, "open": 0.228, "high": 0.2282, "low": 0.2279, "close": 0.2282, "volume": 7133.8, "quote_volume": 1626.80418, "trades": 14, "taker_buy_volume": 5055.8, "taker_buy_quote": 1153.17623}, {"ts": 1770107220000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 210.0, "quote_volume": 47.964, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 47.964}, {"ts": 1770107280000, "open": 0.2284, "high": 0.2284, "low": 0.2284, "close": 0.2284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107340000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 1576.8, "quote_volume": 359.66808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107400000, "open": 0.2281, "high": 0.2284, "low": 0.228, "close": 0.2284, "volume": 4387.2, "quote_volume": 1000.96976, "trades": 17, "taker_buy_volume": 1035.0, "taker_buy_quote": 236.13525}, {"ts": 1770107460000, "open": 0.2284, "high": 0.2284, "low": 0.2281, "close": 0.2281, "volume": 6609.5, "quote_volume": 1508.83384, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107520000, "open": 0.2278, "high": 0.2278, "low": 0.2275, "close": 0.2277, "volume": 18640.0, "quote_volume": 4244.03527, "trades": 22, "taker_buy_volume": 3430.0, "taker_buy_quote": 780.709}, {"ts": 1770107580000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107640000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107700000, "open": 0.2277, "high": 0.2277, "low": 0.2277, "close": 0.2277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107760000, "open": 0.2282, "high": 0.2282, "low": 0.2278, "close": 0.2278, "volume": 1651.1, "quote_volume": 376.50411, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107820000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107880000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 517.5, "quote_volume": 118.04175, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 118.04175}, {"ts": 1770107940000, "open": 0.2277, "high": 0.228, "low": 0.2277, "close": 0.228, "volume": 3223.9, "quote_volume": 734.4795, "trades": 12, "taker_buy_volume": 2187.4, "taker_buy_quote": 498.46845}, {"ts": 1770108000000, "open": 0.2279, "high": 0.228, "low": 0.2279, "close": 0.228, "volume": 1034.0, "quote_volume": 235.65344, "trades": 3, "taker_buy_volume": 48.4, "taker_buy_quote": 11.0352}, {"ts": 1770108060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108120000, "open": 0.228, "high": 0.2281, "low": 0.228, "close": 0.2281, "volume": 477.8, "quote_volume": 108.96426, "trades": 2, "taker_buy_volume": 477.8, "taker_buy_quote": 108.96426}, {"ts": 1770108180000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108240000, "open": 0.2279, "high": 0.2279, "low": 0.2279, "close": 0.2279, "volume": 324.9, "quote_volume": 74.04471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108300000, "open": 0.2279, "high": 0.2281, "low": 0.2279, "close": 0.2279, "volume": 2028.9, "quote_volume": 462.51664, "trades": 5, "taker_buy_volume": 1645.9, "taker_buy_quote": 375.23094}, {"ts": 1770108360000, "open": 0.2278, "high": 0.228, "low": 0.2275, "close": 0.228, "volume": 10214.3, "quote_volume": 2326.7451, "trades": 22, "taker_buy_volume": 7701.7, "taker_buy_quote": 1754.90574}, {"ts": 1770108420000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108480000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 35.8, "quote_volume": 8.16956, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 8.16956}, {"ts": 1770108540000, "open": 0.2282, "high": 0.2282, "low": 0.2282, "close": 0.2282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108600000, "open": 0.2276, "high": 0.2278, "low": 0.2276, "close": 0.2278, "volume": 2535.7, "quote_volume": 577.26371, "trades": 7, "taker_buy_volume": 2186.0, "taker_buy_quote": 497.67199}, {"ts": 1770108660000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108720000, "open": 0.2278, "high": 0.2278, "low": 0.2278, "close": 0.2278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108780000, "open": 0.2274, "high": 0.2275, "low": 0.2274, "close": 0.2275, "volume": 1604.0, "quote_volume": 364.85825, "trades": 3, "taker_buy_volume": 1604.0, "taker_buy_quote": 364.85825}, {"ts": 1770108840000, "open": 0.2274, "high": 0.2274, "low": 0.2274, "close": 0.2274, "volume": 814.2, "quote_volume": 185.14908, "trades": 1, "taker_buy_volume": 814.2, "taker_buy_quote": 185.14908}, {"ts": 1770108900000, "open": 0.227, "high": 0.2271, "low": 0.227, "close": 0.2271, "volume": 971.5, "quote_volume": 220.5759, "trades": 2, "taker_buy_volume": 971.5, "taker_buy_quote": 220.5759}, {"ts": 1770108960000, "open": 0.2272, "high": 0.2278, "low": 0.2272, "close": 0.2278, "volume": 17619.0, "quote_volume": 4008.10174, "trades": 37, "taker_buy_volume": 17228.7, "taker_buy_quote": 3919.196}, {"ts": 1770109020000, "open": 0.2277, "high": 0.2279, "low": 0.2276, "close": 0.2278, "volume": 7355.6, "quote_volume": 1675.01173, "trades": 18, "taker_buy_volume": 4447.4, "taker_buy_quote": 1012.81459}, {"ts": 1770109080000, "open": 0.2278, "high": 0.228, "low": 0.2278, "close": 0.228, "volume": 7470.6, "quote_volume": 1702.78559, "trades": 18, "taker_buy_volume": 6941.5, "taker_buy_quote": 1582.15079}, {"ts": 1770109140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109200000, "open": 0.228, "high": 0.2283, "low": 0.228, "close": 0.2282, "volume": 2391.7, "quote_volume": 545.47375, "trades": 3, "taker_buy_volume": 1819.7, "taker_buy_quote": 414.8916}, {"ts": 1770109260000, "open": 0.2281, "high": 0.2284, "low": 0.2281, "close": 0.2283, "volume": 1892.5, "quote_volume": 432.006, "trades": 4, "taker_buy_volume": 517.5, "taker_buy_quote": 118.04175}, {"ts": 1770109320000, "open": 0.2283, "high": 0.2283, "low": 0.2283, "close": 0.2283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109380000, "open": 0.2283, "high": 0.2283, "low": 0.228, "close": 0.228, "volume": 1986.6, "quote_volume": 453.19089, "trades": 5, "taker_buy_volume": 391.3, "taker_buy_quote": 89.33379}, {"ts": 1770109440000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109500000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 517.5, "quote_volume": 118.04175, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 118.04175}, {"ts": 1770109560000, "open": 0.2282, "high": 0.2283, "low": 0.2282, "close": 0.2282, "volume": 2517.5, "quote_volume": 574.6547, "trades": 6, "taker_buy_volume": 2129.5, "taker_buy_quote": 486.1131}, {"ts": 1770109620000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 194.0, "quote_volume": 44.2514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109680000, "open": 0.2281, "high": 0.2281, "low": 0.2281, "close": 0.2281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109740000, "open": 0.2283, "high": 0.2283, "low": 0.2281, "close": 0.2281, "volume": 2055.6, "quote_volume": 469.08058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109800000, "open": 0.2281, "high": 0.2281, "low": 0.2273, "close": 0.2276, "volume": 8020.5, "quote_volume": 1825.31154, "trades": 25, "taker_buy_volume": 5055.8, "taker_buy_quote": 1150.77334}, {"ts": 1770109860000, "open": 0.2274, "high": 0.2274, "low": 0.2263, "close": 0.2267, "volume": 30822.0, "quote_volume": 6994.06612, "trades": 86, "taker_buy_volume": 7123.5, "taker_buy_quote": 1614.74272}, {"ts": 1770109920000, "open": 0.2265, "high": 0.2267, "low": 0.2264, "close": 0.2265, "volume": 11638.1, "quote_volume": 2636.48882, "trades": 17, "taker_buy_volume": 2268.4, "taker_buy_quote": 513.69724}, {"ts": 1770109980000, "open": 0.2262, "high": 0.2265, "low": 0.2262, "close": 0.2264, "volume": 3194.3, "quote_volume": 723.07184, "trades": 12, "taker_buy_volume": 2806.3, "taker_buy_quote": 635.30624}, {"ts": 1770110040000, "open": 0.2261, "high": 0.2263, "low": 0.2255, "close": 0.226, "volume": 10640.4, "quote_volume": 2404.37299, "trades": 28, "taker_buy_volume": 5325.5, "taker_buy_quote": 1204.01562}, {"ts": 1770110100000, "open": 0.2258, "high": 0.2262, "low": 0.2254, "close": 0.2255, "volume": 11380.3, "quote_volume": 2569.97304, "trades": 19, "taker_buy_volume": 8539.2, "taker_buy_quote": 1928.5698}, {"ts": 1770110160000, "open": 0.2255, "high": 0.2258, "low": 0.2246, "close": 0.2258, "volume": 20555.0, "quote_volume": 4628.84863, "trades": 51, "taker_buy_volume": 13894.0, "taker_buy_quote": 3130.61318}, {"ts": 1770110220000, "open": 0.226, "high": 0.226, "low": 0.2257, "close": 0.2259, "volume": 3696.0, "quote_volume": 834.86862, "trades": 6, "taker_buy_volume": 2041.8, "taker_buy_quote": 461.13309}, {"ts": 1770110280000, "open": 0.2259, "high": 0.2259, "low": 0.225, "close": 0.2252, "volume": 110222.7, "quote_volume": 24812.20731, "trades": 66, "taker_buy_volume": 72011.8, "taker_buy_quote": 16206.34878}, {"ts": 1770110340000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 1403.2, "quote_volume": 316.28128, "trades": 2, "taker_buy_volume": 1403.2, "taker_buy_quote": 316.28128}, {"ts": 1770110400000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 51.5, "quote_volume": 11.60295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110460000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 1090.0, "quote_volume": 245.51975, "trades": 3, "taker_buy_volume": 1090.0, "taker_buy_quote": 245.51975}, {"ts": 1770110520000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110580000, "open": 0.2248, "high": 0.2249, "low": 0.2248, "close": 0.2249, "volume": 876.8, "quote_volume": 197.14057, "trades": 3, "taker_buy_volume": 876.8, "taker_buy_quote": 197.14057}, {"ts": 1770110640000, "open": 0.2247, "high": 0.225, "low": 0.2245, "close": 0.2245, "volume": 10158.2, "quote_volume": 2284.46787, "trades": 31, "taker_buy_volume": 6183.1, "taker_buy_quote": 1390.74396}, {"ts": 1770110700000, "open": 0.2247, "high": 0.225, "low": 0.2246, "close": 0.2246, "volume": 11506.8, "quote_volume": 2585.11736, "trades": 19, "taker_buy_volume": 1776.2, "taker_buy_quote": 399.31612}, {"ts": 1770110760000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110820000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110880000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 23.2, "quote_volume": 5.21768, "trades": 1, "taker_buy_volume": 23.2, "taker_buy_quote": 5.21768}, {"ts": 1770110940000, "open": 0.2249, "high": 0.225, "low": 0.2247, "close": 0.2249, "volume": 1898.8, "quote_volume": 426.95522, "trades": 9, "taker_buy_volume": 881.3, "taker_buy_quote": 198.22297}, {"ts": 1770111000000, "open": 0.2246, "high": 0.2249, "low": 0.2246, "close": 0.2249, "volume": 1632.1, "quote_volume": 366.75929, "trades": 6, "taker_buy_volume": 597.1, "taker_buy_quote": 134.14304}, {"ts": 1770111060000, "open": 0.2248, "high": 0.2248, "low": 0.2245, "close": 0.2246, "volume": 2646.3, "quote_volume": 594.4644, "trades": 6, "taker_buy_volume": 557.1, "taker_buy_quote": 125.07291}, {"ts": 1770111120000, "open": 0.2249, "high": 0.2249, "low": 0.2248, "close": 0.2249, "volume": 2371.2, "quote_volume": 533.14926, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111180000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 115.1, "quote_volume": 25.88599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111240000, "open": 0.2251, "high": 0.2251, "low": 0.225, "close": 0.225, "volume": 598.7, "quote_volume": 134.75925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111300000, "open": 0.2257, "high": 0.2258, "low": 0.2254, "close": 0.2256, "volume": 5991.1, "quote_volume": 1352.27172, "trades": 10, "taker_buy_volume": 720.2, "taker_buy_quote": 162.58527}, {"ts": 1770111360000, "open": 0.2259, "high": 0.2262, "low": 0.2256, "close": 0.2256, "volume": 4330.9, "quote_volume": 978.56919, "trades": 20, "taker_buy_volume": 1701.6, "taker_buy_quote": 384.73252}, {"ts": 1770111420000, "open": 0.2258, "high": 0.2258, "low": 0.2256, "close": 0.2256, "volume": 115.4, "quote_volume": 26.05156, "trades": 3, "taker_buy_volume": 86.6, "taker_buy_quote": 19.55428}, {"ts": 1770111480000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111540000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 113.5, "quote_volume": 25.6283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111600000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111660000, "open": 0.2258, "high": 0.2258, "low": 0.2258, "close": 0.2258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111720000, "open": 0.226, "high": 0.226, "low": 0.2256, "close": 0.2256, "volume": 1133.9, "quote_volume": 255.8836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111780000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111840000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111900000, "open": 0.2254, "high": 0.2255, "low": 0.2254, "close": 0.2255, "volume": 592.7, "quote_volume": 133.6021, "trades": 2, "taker_buy_volume": 592.7, "taker_buy_quote": 133.6021}, {"ts": 1770111960000, "open": 0.2252, "high": 0.2254, "low": 0.2252, "close": 0.2253, "volume": 2722.2, "quote_volume": 613.4192, "trades": 6, "taker_buy_volume": 1592.9, "taker_buy_quote": 358.98791}, {"ts": 1770112020000, "open": 0.2253, "high": 0.2253, "low": 0.2252, "close": 0.2252, "volume": 648.9, "quote_volume": 146.1746, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112080000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2252, "volume": 1943.8, "quote_volume": 437.67627, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112140000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112200000, "open": 0.2252, "high": 0.2253, "low": 0.2252, "close": 0.2253, "volume": 552.7, "quote_volume": 124.46834, "trades": 3, "taker_buy_volume": 552.7, "taker_buy_quote": 124.46834}, {"ts": 1770112260000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112320000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 517.5, "quote_volume": 116.69625, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 116.69625}, {"ts": 1770112380000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112440000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112500000, "open": 0.2251, "high": 0.2253, "low": 0.225, "close": 0.2253, "volume": 5556.8, "quote_volume": 1250.77554, "trades": 7, "taker_buy_volume": 1861.6, "taker_buy_quote": 419.26323}, {"ts": 1770112560000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 86.5, "quote_volume": 19.4798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112620000, "open": 0.2254, "high": 0.2254, "low": 0.2253, "close": 0.2253, "volume": 594.4, "quote_volume": 133.97007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112680000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112740000, "open": 0.2257, "high": 0.2257, "low": 0.2257, "close": 0.2257, "volume": 288.2, "quote_volume": 65.04674, "trades": 5, "taker_buy_volume": 288.2, "taker_buy_quote": 65.04674}, {"ts": 1770112800000, "open": 0.2255, "high": 0.2255, "low": 0.2254, "close": 0.2254, "volume": 376.3, "quote_volume": 84.83716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112860000, "open": 0.2253, "high": 0.2253, "low": 0.2251, "close": 0.2251, "volume": 1303.9, "quote_volume": 293.72217, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112920000, "open": 0.2248, "high": 0.2251, "low": 0.2248, "close": 0.2251, "volume": 487.0, "quote_volume": 109.54135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112980000, "open": 0.2252, "high": 0.2252, "low": 0.2248, "close": 0.2248, "volume": 1029.1, "quote_volume": 231.55222, "trades": 4, "taker_buy_volume": 686.7, "taker_buy_quote": 154.52442}, {"ts": 1770113040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 272.1, "quote_volume": 61.2225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113100000, "open": 0.2248, "high": 0.225, "low": 0.2248, "close": 0.2248, "volume": 1071.1, "quote_volume": 240.85215, "trades": 5, "taker_buy_volume": 603.1, "taker_buy_quote": 135.64575}, {"ts": 1770113160000, "open": 0.2249, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 1342.6, "quote_volume": 301.92434, "trades": 4, "taker_buy_volume": 1032.6, "taker_buy_quote": 232.23174}, {"ts": 1770113220000, "open": 0.2247, "high": 0.225, "low": 0.2247, "close": 0.225, "volume": 1043.5, "quote_volume": 234.62901, "trades": 4, "taker_buy_volume": 687.7, "taker_buy_quote": 154.68075}, {"ts": 1770113280000, "open": 0.2249, "high": 0.2249, "low": 0.2246, "close": 0.2248, "volume": 1923.6, "quote_volume": 432.44393, "trades": 8, "taker_buy_volume": 263.0, "taker_buy_quote": 59.1487}, {"ts": 1770113340000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 347.8, "quote_volume": 78.11588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113400000, "open": 0.2248, "high": 0.2249, "low": 0.2247, "close": 0.2247, "volume": 1531.0, "quote_volume": 344.23518, "trades": 6, "taker_buy_volume": 1032.6, "taker_buy_quote": 232.23174}, {"ts": 1770113460000, "open": 0.2249, "high": 0.2249, "low": 0.2246, "close": 0.2246, "volume": 319.2, "quote_volume": 71.72534, "trades": 3, "taker_buy_volume": 23.2, "taker_buy_quote": 5.21768}, {"ts": 1770113520000, "open": 0.2246, "high": 0.2248, "low": 0.2245, "close": 0.2248, "volume": 892.1, "quote_volume": 200.45066, "trades": 4, "taker_buy_volume": 516.5, "taker_buy_quote": 116.1092}, {"ts": 1770113580000, "open": 0.2247, "high": 0.2247, "low": 0.2246, "close": 0.2246, "volume": 466.8, "quote_volume": 104.87896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113640000, "open": 0.2246, "high": 0.2248, "low": 0.2245, "close": 0.2246, "volume": 1477.3, "quote_volume": 331.99616, "trades": 5, "taker_buy_volume": 999.3, "taker_buy_quote": 224.64264}, {"ts": 1770113700000, "open": 0.2246, "high": 0.2247, "low": 0.2246, "close": 0.2247, "volume": 231.3, "quote_volume": 51.96118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113760000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 633.9, "quote_volume": 142.43733, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113820000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 148.0, "quote_volume": 33.226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113880000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 407.3, "quote_volume": 91.43885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113940000, "open": 0.2244, "high": 0.2244, "low": 0.2243, "close": 0.2243, "volume": 16135.4, "quote_volume": 3620.36685, "trades": 16, "taker_buy_volume": 2711.1, "taker_buy_quote": 608.31909}, {"ts": 1770114000000, "open": 0.2243, "high": 0.2243, "low": 0.2242, "close": 0.2242, "volume": 424.4, "quote_volume": 95.17018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114060000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2243, "volume": 488.1, "quote_volume": 109.46082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114120000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 256.6, "quote_volume": 57.50406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114180000, "open": 0.2242, "high": 0.2245, "low": 0.224, "close": 0.2243, "volume": 5402.2, "quote_volume": 1211.5278, "trades": 14, "taker_buy_volume": 2950.3, "taker_buy_quote": 661.95843}, {"ts": 1770114240000, "open": 0.224, "high": 0.2242, "low": 0.2239, "close": 0.2242, "volume": 1305.9, "quote_volume": 292.66974, "trades": 5, "taker_buy_volume": 1035.0, "taker_buy_quote": 231.99525}, {"ts": 1770114300000, "open": 0.224, "high": 0.2243, "low": 0.224, "close": 0.2242, "volume": 2118.5, "quote_volume": 475.10466, "trades": 5, "taker_buy_volume": 1783.8, "taker_buy_quote": 400.10634}, {"ts": 1770114360000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 439.7, "quote_volume": 98.58074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114420000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 282.0, "quote_volume": 63.1962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114480000, "open": 0.224, "high": 0.2241, "low": 0.224, "close": 0.2241, "volume": 396.3, "quote_volume": 88.78413, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114540000, "open": 0.2242, "high": 0.2242, "low": 0.2241, "close": 0.2241, "volume": 871.1, "quote_volume": 195.28315, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114600000, "open": 0.2243, "high": 0.2244, "low": 0.224, "close": 0.224, "volume": 2166.5, "quote_volume": 485.97243, "trades": 7, "taker_buy_volume": 1667.5, "taker_buy_quote": 374.13525}, {"ts": 1770114660000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1242.3, "quote_volume": 278.2752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114720000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 280.2, "quote_volume": 62.73678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114780000, "open": 0.2238, "high": 0.2239, "low": 0.2236, "close": 0.2239, "volume": 499.1, "quote_volume": 111.6588, "trades": 4, "taker_buy_volume": 44.6, "taker_buy_quote": 9.98594}, {"ts": 1770114840000, "open": 0.2238, "high": 0.2238, "low": 0.2236, "close": 0.2236, "volume": 11797.5, "quote_volume": 2640.19941, "trades": 4, "taker_buy_volume": 343.7, "taker_buy_quote": 76.88569}, {"ts": 1770114900000, "open": 0.2239, "high": 0.2239, "low": 0.2234, "close": 0.2234, "volume": 8418.9, "quote_volume": 1884.07154, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114960000, "open": 0.2235, "high": 0.2235, "low": 0.2233, "close": 0.2234, "volume": 2779.9, "quote_volume": 621.11231, "trades": 16, "taker_buy_volume": 2535.1, "taker_buy_quote": 566.44174}, {"ts": 1770115020000, "open": 0.2235, "high": 0.2235, "low": 0.2232, "close": 0.2232, "volume": 4772.2, "quote_volume": 1065.40431, "trades": 24, "taker_buy_volume": 3615.6, "taker_buy_quote": 807.20274}, {"ts": 1770115080000, "open": 0.2232, "high": 0.2232, "low": 0.2231, "close": 0.2232, "volume": 357.1, "quote_volume": 79.70342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115140000, "open": 0.2234, "high": 0.2237, "low": 0.2233, "close": 0.2233, "volume": 2463.9, "quote_volume": 550.65207, "trades": 10, "taker_buy_volume": 2124.0, "taker_buy_quote": 474.73333}, {"ts": 1770115200000, "open": 0.2235, "high": 0.2235, "low": 0.2233, "close": 0.2233, "volume": 467.3, "quote_volume": 104.38503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115260000, "open": 0.2234, "high": 0.2234, "low": 0.2231, "close": 0.2231, "volume": 367.7, "quote_volume": 82.06347, "trades": 3, "taker_buy_volume": 44.8, "taker_buy_quote": 10.00832}, {"ts": 1770115320000, "open": 0.2231, "high": 0.2233, "low": 0.223, "close": 0.223, "volume": 3972.7, "quote_volume": 886.47816, "trades": 21, "taker_buy_volume": 3316.1, "taker_buy_quote": 740.02145}, {"ts": 1770115380000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 365.9, "quote_volume": 81.58557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115440000, "open": 0.2231, "high": 0.2235, "low": 0.223, "close": 0.2235, "volume": 2109.5, "quote_volume": 470.98731, "trades": 18, "taker_buy_volume": 1778.8, "taker_buy_quote": 397.22336}, {"ts": 1770115500000, "open": 0.2234, "high": 0.2234, "low": 0.2231, "close": 0.2231, "volume": 958.3, "quote_volume": 213.88823, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115560000, "open": 0.223, "high": 0.2231, "low": 0.223, "close": 0.2231, "volume": 609.4, "quote_volume": 135.93661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115620000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 155.1, "quote_volume": 34.60281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115680000, "open": 0.223, "high": 0.2232, "low": 0.2229, "close": 0.2232, "volume": 1687.3, "quote_volume": 376.26634, "trades": 9, "taker_buy_volume": 1041.3, "taker_buy_quote": 232.26291}, {"ts": 1770115740000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 310.6, "quote_volume": 69.24294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115800000, "open": 0.2229, "high": 0.2232, "low": 0.2229, "close": 0.2229, "volume": 4131.1, "quote_volume": 921.31143, "trades": 13, "taker_buy_volume": 3321.9, "taker_buy_quote": 740.91158}, {"ts": 1770115860000, "open": 0.2228, "high": 0.2228, "low": 0.2227, "close": 0.2227, "volume": 1226.0, "quote_volume": 273.10104, "trades": 6, "taker_buy_volume": 517.9, "taker_buy_quote": 115.38812}, {"ts": 1770115920000, "open": 0.2226, "high": 0.223, "low": 0.2226, "close": 0.2227, "volume": 1845.2, "quote_volume": 411.21259, "trades": 7, "taker_buy_volume": 1551.4, "taker_buy_quote": 345.79615}, {"ts": 1770115980000, "open": 0.2227, "high": 0.2228, "low": 0.2224, "close": 0.2226, "volume": 7933.4, "quote_volume": 1766.23474, "trades": 24, "taker_buy_volume": 5271.2, "taker_buy_quote": 1173.77669}, {"ts": 1770116040000, "open": 0.2227, "high": 0.2228, "low": 0.2226, "close": 0.2228, "volume": 1016.7, "quote_volume": 226.44185, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116100000, "open": 0.2231, "high": 0.2232, "low": 0.2229, "close": 0.2229, "volume": 2209.9, "quote_volume": 493.12128, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 115.45425}, {"ts": 1770116160000, "open": 0.223, "high": 0.223, "low": 0.2229, "close": 0.2229, "volume": 482.4, "quote_volume": 107.54974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116220000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 279.5, "quote_volume": 62.30055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116280000, "open": 0.2229, "high": 0.2232, "low": 0.2229, "close": 0.2232, "volume": 534.0, "quote_volume": 119.11521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116340000, "open": 0.2231, "high": 0.2231, "low": 0.2231, "close": 0.2231, "volume": 275.3, "quote_volume": 61.41943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116400000, "open": 0.2232, "high": 0.2233, "low": 0.2232, "close": 0.2233, "volume": 1143.7, "quote_volume": 255.32559, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 115.55775}, {"ts": 1770116460000, "open": 0.2233, "high": 0.2233, "low": 0.2231, "close": 0.2233, "volume": 2481.2, "quote_volume": 553.8279, "trades": 6, "taker_buy_volume": 517.5, "taker_buy_quote": 115.55775}, {"ts": 1770116520000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116580000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116640000, "open": 0.224, "high": 0.2242, "low": 0.224, "close": 0.2242, "volume": 394.9, "quote_volume": 88.47156, "trades": 2, "taker_buy_volume": 69.8, "taker_buy_quote": 15.64916}, {"ts": 1770116700000, "open": 0.2243, "high": 0.2243, "low": 0.2242, "close": 0.2242, "volume": 4641.5, "quote_volume": 1040.67605, "trades": 5, "taker_buy_volume": 517.5, "taker_buy_quote": 116.0235}, {"ts": 1770116760000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116820000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116880000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116940000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117000000, "open": 0.2242, "high": 0.2243, "low": 0.2242, "close": 0.2242, "volume": 1632.7, "quote_volume": 366.10309, "trades": 4, "taker_buy_volume": 1632.7, "taker_buy_quote": 366.10309}, {"ts": 1770117060000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117120000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117180000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117240000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117300000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 517.5, "quote_volume": 115.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117360000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117420000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117480000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117540000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117600000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117660000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117780000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117840000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117900000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 199.1, "quote_volume": 44.61831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117960000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 194.0, "quote_volume": 43.4366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118020000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118080000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118140000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118200000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118260000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 111.0, "quote_volume": 24.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118320000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 686.6, "quote_volume": 153.60933, "trades": 3, "taker_buy_volume": 686.6, "taker_buy_quote": 153.60933}, {"ts": 1770118380000, "open": 0.2238, "high": 0.2241, "low": 0.2238, "close": 0.2241, "volume": 2932.4, "quote_volume": 657.09105, "trades": 4, "taker_buy_volume": 2733.1, "taker_buy_quote": 612.48771}, {"ts": 1770118440000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118500000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118560000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 413.2, "quote_volume": 92.59812, "trades": 1, "taker_buy_volume": 413.2, "taker_buy_quote": 92.59812}, {"ts": 1770118620000, "open": 0.224, "high": 0.2241, "low": 0.2238, "close": 0.2241, "volume": 4427.7, "quote_volume": 991.30114, "trades": 9, "taker_buy_volume": 343.6, "taker_buy_quote": 77.00076}, {"ts": 1770118680000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 41.5, "quote_volume": 9.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118740000, "open": 0.2239, "high": 0.2239, "low": 0.2233, "close": 0.2233, "volume": 1275.5, "quote_volume": 285.4048, "trades": 4, "taker_buy_volume": 687.9, "taker_buy_quote": 153.88322}, {"ts": 1770118800000, "open": 0.2236, "high": 0.2244, "low": 0.2236, "close": 0.2242, "volume": 13385.4, "quote_volume": 2997.64714, "trades": 32, "taker_buy_volume": 13385.4, "taker_buy_quote": 2997.64714}, {"ts": 1770118860000, "open": 0.2243, "high": 0.2243, "low": 0.224, "close": 0.224, "volume": 5099.0, "quote_volume": 1142.43691, "trades": 9, "taker_buy_volume": 102.0, "taker_buy_quote": 22.8786}, {"ts": 1770118920000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118980000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119040000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119100000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119160000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119220000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119280000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 487.6, "quote_volume": 109.51496, "trades": 1, "taker_buy_volume": 487.6, "taker_buy_quote": 109.51496}, {"ts": 1770119340000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119400000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119460000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119520000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119580000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119640000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119700000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 517.5, "quote_volume": 116.127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119760000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 832.8, "quote_volume": 186.88032, "trades": 3, "taker_buy_volume": 194.1, "taker_buy_quote": 43.55604}, {"ts": 1770119820000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119880000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119940000, "open": 0.2239, "high": 0.2239, "low": 0.2238, "close": 0.2238, "volume": 999.5, "quote_volume": 223.73985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120000000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120060000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 767.3, "quote_volume": 171.82345, "trades": 2, "taker_buy_volume": 249.8, "taker_buy_quote": 55.9552}, {"ts": 1770120120000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 501.4, "quote_volume": 112.11304, "trades": 2, "taker_buy_volume": 501.4, "taker_buy_quote": 112.11304}, {"ts": 1770120180000, "open": 0.2237, "high": 0.2237, "low": 0.2234, "close": 0.2234, "volume": 772.9, "quote_volume": 172.82111, "trades": 2, "taker_buy_volume": 255.4, "taker_buy_quote": 57.05636}, {"ts": 1770120240000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 376.1, "quote_volume": 84.09596, "trades": 1, "taker_buy_volume": 376.1, "taker_buy_quote": 84.09596}, {"ts": 1770120300000, "open": 0.2235, "high": 0.2235, "low": 0.2233, "close": 0.2233, "volume": 926.7, "quote_volume": 207.05737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120360000, "open": 0.2236, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 1631.9, "quote_volume": 365.00428, "trades": 4, "taker_buy_volume": 1631.9, "taker_buy_quote": 365.00428}, {"ts": 1770120420000, "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120480000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 29.8, "quote_volume": 6.66924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120540000, "open": 0.2239, "high": 0.224, "low": 0.2239, "close": 0.224, "volume": 425.5, "quote_volume": 95.2816, "trades": 4, "taker_buy_volume": 425.5, "taker_buy_quote": 95.2816}, {"ts": 1770120600000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120660000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120720000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 15040.4, "quote_volume": 3376.38826, "trades": 15, "taker_buy_volume": 15040.4, "taker_buy_quote": 3376.38826}, {"ts": 1770120780000, "open": 0.2249, "high": 0.2255, "low": 0.2249, "close": 0.2252, "volume": 15210.5, "quote_volume": 3426.2732, "trades": 29, "taker_buy_volume": 7817.1, "taker_buy_quote": 1760.89038}, {"ts": 1770120840000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120900000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120960000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121020000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121080000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 63.2, "quote_volume": 14.1884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121140000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2241, "volume": 3132.9, "quote_volume": 702.15189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121200000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121260000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121320000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121380000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 118.4, "quote_volume": 26.53344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121440000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121500000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121560000, "open": 0.2244, "high": 0.2245, "low": 0.2244, "close": 0.2245, "volume": 891.0, "quote_volume": 199.97775, "trades": 2, "taker_buy_volume": 891.0, "taker_buy_quote": 199.97775}, {"ts": 1770121620000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 813.5, "quote_volume": 182.63075, "trades": 1, "taker_buy_volume": 813.5, "taker_buy_quote": 182.63075}, {"ts": 1770121680000, "open": 0.2245, "high": 0.2248, "low": 0.2245, "close": 0.2248, "volume": 2591.9, "quote_volume": 581.912, "trades": 3, "taker_buy_volume": 2074.4, "taker_buy_quote": 465.73325}, {"ts": 1770121740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 237.7, "quote_volume": 53.4825, "trades": 2, "taker_buy_volume": 69.8, "taker_buy_quote": 15.705}, {"ts": 1770121800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122100000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122220000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122340000, "open": 0.2254, "high": 0.2262, "low": 0.2254, "close": 0.2261, "volume": 14825.3, "quote_volume": 3350.00707, "trades": 36, "taker_buy_volume": 6141.4, "taker_buy_quote": 1387.48853}, {"ts": 1770122400000, "open": 0.2262, "high": 0.2263, "low": 0.226, "close": 0.226, "volume": 13358.2, "quote_volume": 3022.6878, "trades": 15, "taker_buy_volume": 942.2, "taker_buy_quote": 213.16811}, {"ts": 1770122460000, "open": 0.226, "high": 0.226, "low": 0.2259, "close": 0.2259, "volume": 2084.1, "quote_volume": 470.84738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122520000, "open": 0.2258, "high": 0.2259, "low": 0.2258, "close": 0.2259, "volume": 855.9, "quote_volume": 193.29606, "trades": 2, "taker_buy_volume": 855.9, "taker_buy_quote": 193.29606}, {"ts": 1770122580000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122640000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122700000, "open": 0.2258, "high": 0.226, "low": 0.2255, "close": 0.2255, "volume": 7188.3, "quote_volume": 1622.0813, "trades": 37, "taker_buy_volume": 2934.5, "taker_buy_quote": 662.65163}, {"ts": 1770122760000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 114.8, "quote_volume": 25.95628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122820000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122880000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122940000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123000000, "open": 0.2261, "high": 0.2261, "low": 0.2261, "close": 0.2261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123060000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 459.3, "quote_volume": 103.57215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123120000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123180000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123240000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123300000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123360000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 467.7, "quote_volume": 105.7002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123480000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 331.0, "quote_volume": 74.7729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123540000, "open": 0.2257, "high": 0.2259, "low": 0.2257, "close": 0.2259, "volume": 2145.3, "quote_volume": 484.39251, "trades": 7, "taker_buy_volume": 1421.1, "taker_buy_quote": 320.94057}, {"ts": 1770123600000, "open": 0.2259, "high": 0.2259, "low": 0.2259, "close": 0.2259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123660000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 369.1, "quote_volume": 83.26896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123720000, "open": 0.2253, "high": 0.2253, "low": 0.2251, "close": 0.2253, "volume": 3899.1, "quote_volume": 878.0885, "trades": 12, "taker_buy_volume": 790.6, "taker_buy_quote": 178.09818}, {"ts": 1770123780000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123840000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2251, "volume": 941.4, "quote_volume": 211.96089, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 116.541}, {"ts": 1770123900000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123960000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 2301.9, "quote_volume": 519.30864, "trades": 6, "taker_buy_volume": 2301.9, "taker_buy_quote": 519.30864}, {"ts": 1770124020000, "open": 0.2256, "high": 0.2256, "low": 0.2256, "close": 0.2256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124080000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 942.9, "quote_volume": 212.62395, "trades": 3, "taker_buy_volume": 942.9, "taker_buy_quote": 212.62395}, {"ts": 1770124140000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124200000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124260000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124320000, "open": 0.2252, "high": 0.2252, "low": 0.2251, "close": 0.2252, "volume": 1239.5, "quote_volume": 279.08365, "trades": 3, "taker_buy_volume": 204.5, "taker_buy_quote": 46.0534}, {"ts": 1770124380000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124440000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 387.9, "quote_volume": 87.31629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124500000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 284.5, "quote_volume": 64.0694, "trades": 1, "taker_buy_volume": 284.5, "taker_buy_quote": 64.0694}, {"ts": 1770124560000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 489.3, "quote_volume": 110.19036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124620000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124680000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124740000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124800000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124860000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124920000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 119.2, "quote_volume": 26.73656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124980000, "open": 0.224, "high": 0.2243, "low": 0.224, "close": 0.2243, "volume": 592.3, "quote_volume": 132.69764, "trades": 2, "taker_buy_volume": 592.3, "taker_buy_quote": 132.69764}, {"ts": 1770125040000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 278.3, "quote_volume": 62.42269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125100000, "open": 0.2243, "high": 0.2244, "low": 0.2243, "close": 0.2244, "volume": 1483.3, "quote_volume": 332.75594, "trades": 2, "taker_buy_volume": 1483.3, "taker_buy_quote": 332.75594}, {"ts": 1770125160000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125220000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125280000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 39.9, "quote_volume": 8.95356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125340000, "open": 0.2248, "high": 0.2252, "low": 0.2248, "close": 0.2251, "volume": 6997.7, "quote_volume": 1573.986, "trades": 23, "taker_buy_volume": 6837.3, "taker_buy_quote": 1537.87996}, {"ts": 1770125400000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125460000, "open": 0.2249, "high": 0.2249, "low": 0.2249, "close": 0.2249, "volume": 112.7, "quote_volume": 25.34623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125520000, "open": 0.2249, "high": 0.2251, "low": 0.2249, "close": 0.2251, "volume": 1135.6, "quote_volume": 255.53792, "trades": 4, "taker_buy_volume": 1135.6, "taker_buy_quote": 255.53792}, {"ts": 1770125580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1953.0, "quote_volume": 439.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125640000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125700000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125820000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 24.0, "quote_volume": 5.4, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 5.4}, {"ts": 1770125880000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 27.8, "quote_volume": 6.25778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125940000, "open": 0.2251, "high": 0.2252, "low": 0.2251, "close": 0.2252, "volume": 520.4, "quote_volume": 117.14233, "trades": 2, "taker_buy_volume": 520.4, "taker_buy_quote": 117.14233}, {"ts": 1770126000000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126060000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126120000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126180000, "open": 0.2249, "high": 0.2251, "low": 0.2246, "close": 0.2247, "volume": 7185.1, "quote_volume": 1615.16396, "trades": 13, "taker_buy_volume": 5227.9, "taker_buy_quote": 1175.38112}, {"ts": 1770126240000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126300000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126360000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126420000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 232.4, "quote_volume": 52.22028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126480000, "open": 0.2246, "high": 0.2247, "low": 0.2244, "close": 0.2246, "volume": 3553.8, "quote_volume": 797.99538, "trades": 10, "taker_buy_volume": 1051.7, "taker_buy_quote": 236.22908}, {"ts": 1770126540000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126600000, "open": 0.2245, "high": 0.2245, "low": 0.2243, "close": 0.2245, "volume": 2745.3, "quote_volume": 616.12617, "trades": 7, "taker_buy_volume": 517.3, "taker_buy_quote": 116.13385}, {"ts": 1770126660000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2241, "volume": 4043.7, "quote_volume": 906.09676, "trades": 8, "taker_buy_volume": 690.2, "taker_buy_quote": 154.62207}, {"ts": 1770126720000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 1422.1, "quote_volume": 318.97703, "trades": 3, "taker_buy_volume": 1422.1, "taker_buy_quote": 318.97703}, {"ts": 1770126780000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 1696.5, "quote_volume": 380.52495, "trades": 5, "taker_buy_volume": 1696.5, "taker_buy_quote": 380.52495}, {"ts": 1770126840000, "open": 0.2244, "high": 0.2247, "low": 0.2244, "close": 0.2247, "volume": 4009.3, "quote_volume": 900.04917, "trades": 11, "taker_buy_volume": 4009.3, "taker_buy_quote": 900.04917}, {"ts": 1770126900000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126960000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127020000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 89.0, "quote_volume": 19.9894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127080000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 2208.3, "quote_volume": 497.52999, "trades": 3, "taker_buy_volume": 2208.3, "taker_buy_quote": 497.52999}, {"ts": 1770127140000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127200000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 909.8, "quote_volume": 204.43206, "trades": 2, "taker_buy_volume": 909.8, "taker_buy_quote": 204.43206}, {"ts": 1770127260000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127320000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127380000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127440000, "open": 0.2251, "high": 0.2251, "low": 0.2248, "close": 0.2248, "volume": 1372.9, "quote_volume": 308.79136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127500000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127560000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127620000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 47.9, "quote_volume": 10.78229, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 10.78229}, {"ts": 1770127680000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127740000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127800000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127860000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127920000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127980000, "open": 0.2246, "high": 0.2246, "low": 0.2245, "close": 0.2245, "volume": 618.7, "quote_volume": 138.9499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128040000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128100000, "open": 0.2247, "high": 0.2248, "low": 0.2247, "close": 0.2248, "volume": 1619.9, "quote_volume": 364.02331, "trades": 5, "taker_buy_volume": 1619.9, "taker_buy_quote": 364.02331}, {"ts": 1770128160000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128220000, "open": 0.2244, "high": 0.2244, "low": 0.2238, "close": 0.224, "volume": 3045.9, "quote_volume": 682.1955, "trades": 6, "taker_buy_volume": 834.0, "taker_buy_quote": 186.70194}, {"ts": 1770128280000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128340000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128400000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128460000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128520000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128640000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128700000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 69.9, "quote_volume": 15.69255, "trades": 1, "taker_buy_volume": 69.9, "taker_buy_quote": 15.69255}, {"ts": 1770128760000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128820000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128880000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128940000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 596.9, "quote_volume": 134.12343, "trades": 2, "taker_buy_volume": 596.9, "taker_buy_quote": 134.12343}, {"ts": 1770129000000, "open": 0.2245, "high": 0.2245, "low": 0.2245, "close": 0.2245, "volume": 27.0, "quote_volume": 6.0615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129060000, "open": 0.2245, "high": 0.2245, "low": 0.224, "close": 0.2242, "volume": 4272.5, "quote_volume": 957.97635, "trades": 15, "taker_buy_volume": 3195.6, "taker_buy_quote": 716.49513}, {"ts": 1770129120000, "open": 0.2239, "high": 0.2243, "low": 0.2238, "close": 0.224, "volume": 2635.5, "quote_volume": 590.13291, "trades": 13, "taker_buy_volume": 1189.1, "taker_buy_quote": 266.23949}, {"ts": 1770129180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129240000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 517.5, "quote_volume": 115.97175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129300000, "open": 0.2234, "high": 0.2245, "low": 0.2234, "close": 0.2244, "volume": 55787.6, "quote_volume": 12501.46953, "trades": 46, "taker_buy_volume": 48587.6, "taker_buy_quote": 10889.25855}, {"ts": 1770129360000, "open": 0.2243, "high": 0.2243, "low": 0.2231, "close": 0.2234, "volume": 6709.1, "quote_volume": 1499.12437, "trades": 22, "taker_buy_volume": 2878.4, "taker_buy_quote": 643.39199}, {"ts": 1770129420000, "open": 0.2233, "high": 0.2235, "low": 0.2229, "close": 0.2229, "volume": 8543.3, "quote_volume": 1905.27391, "trades": 17, "taker_buy_volume": 2422.9, "taker_buy_quote": 540.84369}, {"ts": 1770129480000, "open": 0.2229, "high": 0.2234, "low": 0.2229, "close": 0.2233, "volume": 17542.7, "quote_volume": 3916.32931, "trades": 15, "taker_buy_volume": 5354.4, "taker_buy_quote": 1194.2203}, {"ts": 1770129540000, "open": 0.2231, "high": 0.2231, "low": 0.2225, "close": 0.2228, "volume": 8932.6, "quote_volume": 1988.67145, "trades": 13, "taker_buy_volume": 3174.0, "taker_buy_quote": 707.33295}, {"ts": 1770129600000, "open": 0.2227, "high": 0.2238, "low": 0.2227, "close": 0.2238, "volume": 2935.4, "quote_volume": 654.71631, "trades": 6, "taker_buy_volume": 2935.4, "taker_buy_quote": 654.71631}, {"ts": 1770129660000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 145.6, "quote_volume": 32.45424, "trades": 3, "taker_buy_volume": 75.2, "taker_buy_quote": 16.76208}, {"ts": 1770129720000, "open": 0.2228, "high": 0.2229, "low": 0.2225, "close": 0.2229, "volume": 9697.6, "quote_volume": 2159.37493, "trades": 16, "taker_buy_volume": 9003.7, "taker_buy_quote": 2004.83484}, {"ts": 1770129780000, "open": 0.2224, "high": 0.2226, "low": 0.2212, "close": 0.222, "volume": 76409.9, "quote_volume": 16953.88721, "trades": 196, "taker_buy_volume": 40119.6, "taker_buy_quote": 8905.3363}, {"ts": 1770129840000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 455.8, "quote_volume": 101.4155, "trades": 3, "taker_buy_volume": 455.8, "taker_buy_quote": 101.4155}, {"ts": 1770129900000, "open": 0.2224, "high": 0.2224, "low": 0.2222, "close": 0.2223, "volume": 9042.9, "quote_volume": 2010.40523, "trades": 24, "taker_buy_volume": 3954.5, "taker_buy_quote": 879.18655}, {"ts": 1770129960000, "open": 0.2229, "high": 0.2235, "low": 0.2229, "close": 0.2234, "volume": 3146.9, "quote_volume": 701.97415, "trades": 5, "taker_buy_volume": 2262.3, "taker_buy_quote": 504.30276}, {"ts": 1770130020000, "open": 0.2229, "high": 0.2231, "low": 0.2228, "close": 0.2231, "volume": 1171.5, "quote_volume": 261.16283, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130080000, "open": 0.2231, "high": 0.2233, "low": 0.2226, "close": 0.2226, "volume": 2547.2, "quote_volume": 568.37974, "trades": 6, "taker_buy_volume": 2249.1, "taker_buy_quote": 502.02268}, {"ts": 1770130140000, "open": 0.2226, "high": 0.2227, "low": 0.2223, "close": 0.2227, "volume": 1783.7, "quote_volume": 396.83048, "trades": 5, "taker_buy_volume": 783.7, "taker_buy_quote": 174.47873}, {"ts": 1770130200000, "open": 0.2222, "high": 0.2224, "low": 0.2219, "close": 0.2219, "volume": 14087.8, "quote_volume": 3129.23923, "trades": 31, "taker_buy_volume": 7507.7, "taker_buy_quote": 1668.43684}, {"ts": 1770130260000, "open": 0.2218, "high": 0.222, "low": 0.2216, "close": 0.2218, "volume": 4519.3, "quote_volume": 1002.52279, "trades": 16, "taker_buy_volume": 3807.8, "taker_buy_quote": 844.81559}, {"ts": 1770130320000, "open": 0.2218, "high": 0.2221, "low": 0.2218, "close": 0.2221, "volume": 2775.2, "quote_volume": 615.94656, "trades": 11, "taker_buy_volume": 2775.2, "taker_buy_quote": 615.94656}, {"ts": 1770130380000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 278.0, "quote_volume": 61.6326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130440000, "open": 0.2217, "high": 0.222, "low": 0.2215, "close": 0.2216, "volume": 7262.4, "quote_volume": 1610.18247, "trades": 23, "taker_buy_volume": 5138.1, "taker_buy_quote": 1139.40576}, {"ts": 1770130500000, "open": 0.2216, "high": 0.2216, "low": 0.2213, "close": 0.2214, "volume": 8125.7, "quote_volume": 1799.8163, "trades": 24, "taker_buy_volume": 6597.0, "taker_buy_quote": 1461.23922}, {"ts": 1770130560000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 508.1, "quote_volume": 112.54415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130620000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 588.2, "quote_volume": 130.40394, "trades": 2, "taker_buy_volume": 70.7, "taker_buy_quote": 15.67419}, {"ts": 1770130680000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 561.0, "quote_volume": 124.3176, "trades": 2, "taker_buy_volume": 43.5, "taker_buy_quote": 9.6396}, {"ts": 1770130740000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 194.0, "quote_volume": 42.9516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130800000, "open": 0.2212, "high": 0.2212, "low": 0.2208, "close": 0.2208, "volume": 8018.1, "quote_volume": 1773.08241, "trades": 15, "taker_buy_volume": 1828.7, "taker_buy_quote": 404.14254}, {"ts": 1770130860000, "open": 0.2213, "high": 0.2213, "low": 0.2207, "close": 0.221, "volume": 10815.0, "quote_volume": 2390.05672, "trades": 29, "taker_buy_volume": 1865.3, "taker_buy_quote": 412.38459}, {"ts": 1770130920000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 711.6, "quote_volume": 157.47708, "trades": 2, "taker_buy_volume": 517.6, "taker_buy_quote": 114.54488}, {"ts": 1770130980000, "open": 0.2212, "high": 0.2216, "low": 0.2211, "close": 0.2216, "volume": 6242.2, "quote_volume": 1381.18781, "trades": 12, "taker_buy_volume": 1868.1, "taker_buy_quote": 413.5698}, {"ts": 1770131040000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 120.8, "quote_volume": 26.80552, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 26.80552}, {"ts": 1770131100000, "open": 0.2222, "high": 0.2225, "low": 0.2222, "close": 0.2225, "volume": 790.0, "quote_volume": 175.76192, "trades": 3, "taker_buy_volume": 43.6, "taker_buy_quote": 9.68792}, {"ts": 1770131160000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131220000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131280000, "open": 0.2221, "high": 0.2221, "low": 0.2215, "close": 0.2215, "volume": 5268.8, "quote_volume": 1168.21889, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131340000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.2219, "volume": 3460.1, "quote_volume": 767.81727, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131400000, "open": 0.2222, "high": 0.2222, "low": 0.2213, "close": 0.2214, "volume": 4968.1, "quote_volume": 1101.20054, "trades": 11, "taker_buy_volume": 1686.7, "taker_buy_quote": 373.90416}, {"ts": 1770131460000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 515.9, "quote_volume": 114.11708, "trades": 1, "taker_buy_volume": 515.9, "taker_buy_quote": 114.11708}, {"ts": 1770131520000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 869.3, "quote_volume": 192.20223, "trades": 2, "taker_buy_volume": 869.3, "taker_buy_quote": 192.20223}, {"ts": 1770131580000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 1500.4, "quote_volume": 331.5209, "trades": 4, "taker_buy_volume": 1500.4, "taker_buy_quote": 331.5209}, {"ts": 1770131640000, "open": 0.2207, "high": 0.2212, "low": 0.2207, "close": 0.2212, "volume": 14385.5, "quote_volume": 3179.21921, "trades": 23, "taker_buy_volume": 13844.5, "taker_buy_quote": 3059.56176}, {"ts": 1770131700000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131760000, "open": 0.221, "high": 0.221, "low": 0.2209, "close": 0.2209, "volume": 1187.8, "quote_volume": 262.40442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131820000, "open": 0.2214, "high": 0.2218, "low": 0.2214, "close": 0.2218, "volume": 9870.6, "quote_volume": 2187.72614, "trades": 21, "taker_buy_volume": 9704.7, "taker_buy_quote": 2150.92952}, {"ts": 1770131880000, "open": 0.2225, "high": 0.2227, "low": 0.2225, "close": 0.2225, "volume": 10527.9, "quote_volume": 2343.74514, "trades": 13, "taker_buy_volume": 10205.4, "taker_buy_quote": 2271.98889}, {"ts": 1770131940000, "open": 0.2221, "high": 0.2222, "low": 0.2218, "close": 0.2218, "volume": 8886.0, "quote_volume": 1972.56113, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132000000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 1439.1, "quote_volume": 320.05584, "trades": 2, "taker_buy_volume": 1035.3, "taker_buy_quote": 230.25072}, {"ts": 1770132060000, "open": 0.2225, "high": 0.2225, "low": 0.2224, "close": 0.2225, "volume": 8259.4, "quote_volume": 1837.68118, "trades": 8, "taker_buy_volume": 6746.6, "taker_buy_quote": 1501.1185}, {"ts": 1770132120000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 191.3, "quote_volume": 42.43034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132180000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132240000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132300000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 517.5, "quote_volume": 114.5745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132360000, "open": 0.2218, "high": 0.2251, "low": 0.2218, "close": 0.2247, "volume": 85795.3, "quote_volume": 19189.84179, "trades": 132, "taker_buy_volume": 46789.3, "taker_buy_quote": 10441.46465}, {"ts": 1770132420000, "open": 0.2243, "high": 0.2245, "low": 0.224, "close": 0.2241, "volume": 10913.3, "quote_volume": 2447.17982, "trades": 31, "taker_buy_volume": 5898.9, "taker_buy_quote": 1323.21307}, {"ts": 1770132480000, "open": 0.2239, "high": 0.2239, "low": 0.2234, "close": 0.2236, "volume": 12320.1, "quote_volume": 2754.51187, "trades": 15, "taker_buy_volume": 3151.6, "taker_buy_quote": 704.69776}, {"ts": 1770132540000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132600000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132660000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132720000, "open": 0.2238, "high": 0.2239, "low": 0.2238, "close": 0.2239, "volume": 2573.9, "quote_volume": 576.04582, "trades": 2, "taker_buy_volume": 2573.9, "taker_buy_quote": 576.04582}, {"ts": 1770132780000, "open": 0.2248, "high": 0.225, "low": 0.2247, "close": 0.2247, "volume": 6549.1, "quote_volume": 1472.39293, "trades": 11, "taker_buy_volume": 1552.5, "taker_buy_quote": 349.15725}, {"ts": 1770132840000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2243, "volume": 1857.5, "quote_volume": 416.38929, "trades": 8, "taker_buy_volume": 644.1, "taker_buy_quote": 144.41988}, {"ts": 1770132900000, "open": 0.2245, "high": 0.2245, "low": 0.2243, "close": 0.2244, "volume": 4372.0, "quote_volume": 980.68405, "trades": 5, "taker_buy_volume": 376.1, "taker_buy_quote": 84.39684}, {"ts": 1770132960000, "open": 0.2237, "high": 0.2238, "low": 0.2237, "close": 0.2238, "volume": 578.8, "quote_volume": 129.491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133020000, "open": 0.2242, "high": 0.2242, "low": 0.2232, "close": 0.2233, "volume": 8934.1, "quote_volume": 1996.5021, "trades": 12, "taker_buy_volume": 3531.6, "taker_buy_quote": 788.62341}, {"ts": 1770133080000, "open": 0.2237, "high": 0.2243, "low": 0.2237, "close": 0.2243, "volume": 6347.5, "quote_volume": 1421.85716, "trades": 7, "taker_buy_volume": 6190.9, "taker_buy_quote": 1386.79442}, {"ts": 1770133140000, "open": 0.2244, "high": 0.2244, "low": 0.2244, "close": 0.2244, "volume": 31751.8, "quote_volume": 7125.10392, "trades": 9, "taker_buy_volume": 517.5, "taker_buy_quote": 116.127}, {"ts": 1770133200000, "open": 0.2241, "high": 0.2241, "low": 0.2239, "close": 0.2239, "volume": 930.4, "quote_volume": 208.4164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133260000, "open": 0.2238, "high": 0.2238, "low": 0.2238, "close": 0.2238, "volume": 310.9, "quote_volume": 69.57942, "trades": 1, "taker_buy_volume": 310.9, "taker_buy_quote": 69.57942}, {"ts": 1770133320000, "open": 0.2238, "high": 0.2242, "low": 0.2238, "close": 0.2242, "volume": 10946.8, "quote_volume": 2454.06556, "trades": 3, "taker_buy_volume": 1035.0, "taker_buy_quote": 231.84}, {"ts": 1770133380000, "open": 0.2242, "high": 0.2242, "low": 0.2242, "close": 0.2242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133440000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 838.4, "quote_volume": 187.3824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133500000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133560000, "open": 0.2235, "high": 0.2235, "low": 0.2235, "close": 0.2235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133620000, "open": 0.2236, "high": 0.2237, "low": 0.2236, "close": 0.2237, "volume": 3388.6, "quote_volume": 757.98917, "trades": 4, "taker_buy_volume": 3388.6, "taker_buy_quote": 757.98917}, {"ts": 1770133680000, "open": 0.2246, "high": 0.225, "low": 0.2246, "close": 0.2247, "volume": 1407.4, "quote_volume": 316.15233, "trades": 4, "taker_buy_volume": 1039.2, "taker_buy_quote": 233.40432}, {"ts": 1770133740000, "open": 0.2244, "high": 0.2246, "low": 0.2243, "close": 0.2246, "volume": 1161.3, "quote_volume": 260.59676, "trades": 4, "taker_buy_volume": 297.1, "taker_buy_quote": 66.72866}, {"ts": 1770133800000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 517.5, "quote_volume": 116.334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133860000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 437.2, "quote_volume": 98.28256, "trades": 2, "taker_buy_volume": 437.2, "taker_buy_quote": 98.28256}, {"ts": 1770133920000, "open": 0.2246, "high": 0.2247, "low": 0.2243, "close": 0.2243, "volume": 1912.9, "quote_volume": 429.50869, "trades": 5, "taker_buy_volume": 1371.8, "taker_buy_quote": 308.13996}, {"ts": 1770133980000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 517.4, "quote_volume": 116.25978, "trades": 1, "taker_buy_volume": 517.4, "taker_buy_quote": 116.25978}, {"ts": 1770134040000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134100000, "open": 0.2245, "high": 0.2245, "low": 0.2241, "close": 0.2243, "volume": 1564.3, "quote_volume": 350.85384, "trades": 7, "taker_buy_volume": 137.8, "taker_buy_quote": 30.90854}, {"ts": 1770134160000, "open": 0.2244, "high": 0.2245, "low": 0.2244, "close": 0.2244, "volume": 1154.8, "quote_volume": 259.15237, "trades": 4, "taker_buy_volume": 152.5, "taker_buy_quote": 34.23625}, {"ts": 1770134220000, "open": 0.2243, "high": 0.2248, "low": 0.2243, "close": 0.2246, "volume": 7345.7, "quote_volume": 1649.83517, "trades": 16, "taker_buy_volume": 4903.9, "taker_buy_quote": 1101.73737}, {"ts": 1770134280000, "open": 0.2247, "high": 0.2247, "low": 0.2242, "close": 0.2244, "volume": 1834.9, "quote_volume": 411.87764, "trades": 6, "taker_buy_volume": 732.2, "taker_buy_quote": 164.39355}, {"ts": 1770134340000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2241, "volume": 1921.3, "quote_volume": 430.87302, "trades": 7, "taker_buy_volume": 394.9, "taker_buy_quote": 88.53658}, {"ts": 1770134400000, "open": 0.2244, "high": 0.2244, "low": 0.2239, "close": 0.2239, "volume": 1859.7, "quote_volume": 417.02388, "trades": 4, "taker_buy_volume": 860.1, "taker_buy_quote": 193.00644}, {"ts": 1770134460000, "open": 0.2238, "high": 0.2238, "low": 0.2236, "close": 0.2238, "volume": 3876.5, "quote_volume": 867.0811, "trades": 6, "taker_buy_volume": 604.0, "taker_buy_quote": 135.11164}, {"ts": 1770134520000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 5303.3, "quote_volume": 1185.56771, "trades": 3, "taker_buy_volume": 5303.3, "taker_buy_quote": 1185.56771}, {"ts": 1770134580000, "open": 0.2233, "high": 0.2233, "low": 0.2232, "close": 0.2232, "volume": 2983.1, "quote_volume": 666.07467, "trades": 4, "taker_buy_volume": 515.6, "taker_buy_quote": 115.08192}, {"ts": 1770134640000, "open": 0.2231, "high": 0.2236, "low": 0.2231, "close": 0.2236, "volume": 6051.9, "quote_volume": 1352.01782, "trades": 47, "taker_buy_volume": 6051.9, "taker_buy_quote": 1352.01782}, {"ts": 1770134700000, "open": 0.2235, "high": 0.2236, "low": 0.2235, "close": 0.2236, "volume": 11299.8, "quote_volume": 2526.59558, "trades": 4, "taker_buy_volume": 11299.8, "taker_buy_quote": 2526.59558}, {"ts": 1770134760000, "open": 0.2232, "high": 0.2232, "low": 0.2228, "close": 0.2228, "volume": 3446.7, "quote_volume": 768.25831, "trades": 5, "taker_buy_volume": 44.9, "taker_buy_quote": 10.0127}, {"ts": 1770134820000, "open": 0.2227, "high": 0.2229, "low": 0.2223, "close": 0.2229, "volume": 11459.8, "quote_volume": 2550.44438, "trades": 21, "taker_buy_volume": 3398.5, "taker_buy_quote": 757.1661}, {"ts": 1770134880000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 27.7, "quote_volume": 6.18264, "trades": 1, "taker_buy_volume": 27.7, "taker_buy_quote": 6.18264}, {"ts": 1770134940000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135000000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135060000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 1035.0, "quote_volume": 230.391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135120000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135180000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135240000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 517.5, "quote_volume": 115.299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135300000, "open": 0.2228, "high": 0.2228, "low": 0.2228, "close": 0.2228, "volume": 133.2, "quote_volume": 29.67696, "trades": 2, "taker_buy_volume": 133.2, "taker_buy_quote": 29.67696}, {"ts": 1770135360000, "open": 0.2228, "high": 0.223, "low": 0.2228, "close": 0.2229, "volume": 6882.3, "quote_volume": 1534.12945, "trades": 15, "taker_buy_volume": 2466.8, "taker_buy_quote": 549.9145}, {"ts": 1770135420000, "open": 0.2222, "high": 0.2222, "low": 0.222, "close": 0.222, "volume": 4603.6, "quote_volume": 1022.63676, "trades": 11, "taker_buy_volume": 773.0, "taker_buy_quote": 171.606}, {"ts": 1770135480000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2216, "volume": 4747.3, "quote_volume": 1051.98206, "trades": 6, "taker_buy_volume": 3581.8, "taker_buy_quote": 793.65895}, {"ts": 1770135540000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 2708.8, "quote_volume": 600.27008, "trades": 2, "taker_buy_volume": 2708.8, "taker_buy_quote": 600.27008}, {"ts": 1770135600000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 473.6, "quote_volume": 105.04448, "trades": 1, "taker_buy_volume": 473.6, "taker_buy_quote": 105.04448}, {"ts": 1770135660000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135720000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 119.0, "quote_volume": 26.3823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135780000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 363.5, "quote_volume": 80.44255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135840000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 664.9, "quote_volume": 146.96891, "trades": 2, "taker_buy_volume": 462.5, "taker_buy_quote": 102.25875}, {"ts": 1770135900000, "open": 0.221, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 2785.2, "quote_volume": 615.52609, "trades": 3, "taker_buy_volume": 2754.1, "taker_buy_quote": 608.6561}, {"ts": 1770135960000, "open": 0.2213, "high": 0.2216, "low": 0.2213, "close": 0.2216, "volume": 772.6, "quote_volume": 171.06965, "trades": 2, "taker_buy_volume": 461.7, "taker_buy_quote": 102.17421}, {"ts": 1770136020000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 1640.7, "quote_volume": 363.57912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136080000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136140000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 2347.6, "quote_volume": 519.75864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136200000, "open": 0.2206, "high": 0.2209, "low": 0.2204, "close": 0.2209, "volume": 5915.3, "quote_volume": 1304.93875, "trades": 15, "taker_buy_volume": 3294.4, "taker_buy_quote": 726.76821}, {"ts": 1770136260000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 1375.1, "quote_volume": 303.81134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136320000, "open": 0.2206, "high": 0.2207, "low": 0.2204, "close": 0.2207, "volume": 13147.4, "quote_volume": 2899.00523, "trades": 18, "taker_buy_volume": 7971.2, "taker_buy_quote": 1757.89373}, {"ts": 1770136380000, "open": 0.2202, "high": 0.2206, "low": 0.2196, "close": 0.2202, "volume": 19661.1, "quote_volume": 4329.18587, "trades": 48, "taker_buy_volume": 14658.6, "taker_buy_quote": 3227.81881}, {"ts": 1770136440000, "open": 0.2207, "high": 0.2209, "low": 0.2206, "close": 0.2209, "volume": 2722.4, "quote_volume": 601.00734, "trades": 12, "taker_buy_volume": 1645.6, "taker_buy_quote": 363.39324}, {"ts": 1770136500000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 517.5, "quote_volume": 114.31575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136560000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 3121.0, "quote_volume": 690.3652, "trades": 3, "taker_buy_volume": 3121.0, "taker_buy_quote": 690.3652}, {"ts": 1770136620000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136680000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136740000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 379.6, "quote_volume": 83.83466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136800000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 198.1, "quote_volume": 43.79991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136860000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 2265.0, "quote_volume": 501.6975, "trades": 3, "taker_buy_volume": 2265.0, "taker_buy_quote": 501.6975}, {"ts": 1770136920000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 194.0, "quote_volume": 42.8934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136980000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 39.0, "quote_volume": 8.6073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137040000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 39.0, "quote_volume": 8.6073, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 8.6073}, {"ts": 1770137100000, "open": 0.2207, "high": 0.2207, "low": 0.2201, "close": 0.2203, "volume": 1415.8, "quote_volume": 312.06414, "trades": 4, "taker_buy_volume": 679.7, "taker_buy_quote": 149.73791}, {"ts": 1770137160000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137220000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 121.4, "quote_volume": 26.84154, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 26.84154}, {"ts": 1770137280000, "open": 0.2215, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 3463.8, "quote_volume": 766.91855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137340000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 201.7, "quote_volume": 44.51519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137400000, "open": 0.2204, "high": 0.2204, "low": 0.2201, "close": 0.2201, "volume": 709.8, "quote_volume": 156.28467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137460000, "open": 0.2201, "high": 0.2201, "low": 0.22, "close": 0.22, "volume": 1158.5, "quote_volume": 254.9147, "trades": 4, "taker_buy_volume": 964.5, "taker_buy_quote": 212.2347}, {"ts": 1770137520000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137580000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 194.0, "quote_volume": 42.7188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137640000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137700000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 194.0, "quote_volume": 42.68, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 42.68}, {"ts": 1770137760000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 517.5, "quote_volume": 114.00525, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 114.00525}, {"ts": 1770137820000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137880000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137940000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138000000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138060000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138120000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 26.7, "quote_volume": 5.88468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138180000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138240000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 89.8, "quote_volume": 19.80988, "trades": 1, "taker_buy_volume": 89.8, "taker_buy_quote": 19.80988}, {"ts": 1770138300000, "open": 0.2204, "high": 0.2204, "low": 0.2198, "close": 0.2201, "volume": 2602.5, "quote_volume": 572.51792, "trades": 8, "taker_buy_volume": 2431.5, "taker_buy_quote": 534.86348}, {"ts": 1770138360000, "open": 0.2204, "high": 0.2204, "low": 0.2202, "close": 0.2202, "volume": 10898.3, "quote_volume": 2401.88182, "trades": 7, "taker_buy_volume": 2611.5, "taker_buy_quote": 575.5746}, {"ts": 1770138420000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 217.3, "quote_volume": 47.84946, "trades": 1, "taker_buy_volume": 217.3, "taker_buy_quote": 47.84946}, {"ts": 1770138480000, "open": 0.2199, "high": 0.2203, "low": 0.2199, "close": 0.2201, "volume": 8717.4, "quote_volume": 1919.58796, "trades": 19, "taker_buy_volume": 6985.3, "taker_buy_quote": 1538.33479}, {"ts": 1770138540000, "open": 0.2202, "high": 0.2202, "low": 0.2199, "close": 0.2199, "volume": 2269.2, "quote_volume": 499.11102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138600000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 124.2, "quote_volume": 27.31158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138660000, "open": 0.2196, "high": 0.2199, "low": 0.2196, "close": 0.2197, "volume": 5791.6, "quote_volume": 1272.78066, "trades": 16, "taker_buy_volume": 5545.1, "taker_buy_quote": 1218.62461}, {"ts": 1770138720000, "open": 0.2198, "high": 0.2198, "low": 0.2192, "close": 0.2193, "volume": 8418.4, "quote_volume": 1847.94736, "trades": 24, "taker_buy_volume": 5387.9, "taker_buy_quote": 1183.09446}, {"ts": 1770138780000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138840000, "open": 0.2188, "high": 0.2195, "low": 0.2188, "close": 0.2191, "volume": 15812.8, "quote_volume": 3466.16893, "trades": 18, "taker_buy_volume": 12759.8, "taker_buy_quote": 2797.21472}, {"ts": 1770138900000, "open": 0.2189, "high": 0.2192, "low": 0.2186, "close": 0.2187, "volume": 6388.9, "quote_volume": 1397.75369, "trades": 15, "taker_buy_volume": 2291.6, "taker_buy_quote": 501.59051}, {"ts": 1770138960000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 3872.3, "quote_volume": 847.15574, "trades": 10, "taker_buy_volume": 2643.3, "taker_buy_quote": 578.35404}, {"ts": 1770139020000, "open": 0.2185, "high": 0.2187, "low": 0.2185, "close": 0.2187, "volume": 289.8, "quote_volume": 63.34046, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 20.95146}, {"ts": 1770139080000, "open": 0.2186, "high": 0.2186, "low": 0.218, "close": 0.2183, "volume": 3648.0, "quote_volume": 796.44998, "trades": 10, "taker_buy_volume": 417.1, "taker_buy_quote": 91.05293}, {"ts": 1770139140000, "open": 0.2187, "high": 0.219, "low": 0.2187, "close": 0.219, "volume": 1027.1, "quote_volume": 224.6799, "trades": 5, "taker_buy_volume": 1027.1, "taker_buy_quote": 224.6799}, {"ts": 1770139200000, "open": 0.2187, "high": 0.2189, "low": 0.2187, "close": 0.2189, "volume": 2028.0, "quote_volume": 443.75094, "trades": 5, "taker_buy_volume": 2028.0, "taker_buy_quote": 443.75094}, {"ts": 1770139260000, "open": 0.2189, "high": 0.2189, "low": 0.2184, "close": 0.2189, "volume": 673.6, "quote_volume": 147.41107, "trades": 6, "taker_buy_volume": 467.0, "taker_buy_quote": 102.19798}, {"ts": 1770139320000, "open": 0.2192, "high": 0.2194, "low": 0.2192, "close": 0.2192, "volume": 3852.7, "quote_volume": 845.12654, "trades": 13, "taker_buy_volume": 2898.7, "taker_buy_quote": 635.89564}, {"ts": 1770139380000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139440000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139500000, "open": 0.2192, "high": 0.2192, "low": 0.2192, "close": 0.2192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139560000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 71.6, "quote_volume": 15.6446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139620000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 23.5, "quote_volume": 5.1418, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 5.1418}, {"ts": 1770139680000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139740000, "open": 0.2188, "high": 0.2189, "low": 0.2182, "close": 0.2187, "volume": 14406.8, "quote_volume": 3147.6976, "trades": 26, "taker_buy_volume": 6120.6, "taker_buy_quote": 1337.5813}, {"ts": 1770139800000, "open": 0.2186, "high": 0.2186, "low": 0.2184, "close": 0.2185, "volume": 1503.7, "quote_volume": 328.55357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139860000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139920000, "open": 0.2185, "high": 0.2185, "low": 0.2181, "close": 0.2183, "volume": 4767.8, "quote_volume": 1040.864, "trades": 13, "taker_buy_volume": 3225.0, "taker_buy_quote": 704.14862}, {"ts": 1770139980000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 1582.0, "quote_volume": 345.45705, "trades": 3, "taker_buy_volume": 1582.0, "taker_buy_quote": 345.45705}, {"ts": 1770140040000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140100000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 4664.6, "quote_volume": 1017.81572, "trades": 5, "taker_buy_volume": 4664.6, "taker_buy_quote": 1017.81572}, {"ts": 1770140160000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140220000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140280000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 55.4, "quote_volume": 12.06612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140340000, "open": 0.2182, "high": 0.2182, "low": 0.218, "close": 0.218, "volume": 595.6, "quote_volume": 129.85642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140400000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 5683.0, "quote_volume": 1235.4842, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 112.5045}, {"ts": 1770140460000, "open": 0.2172, "high": 0.2173, "low": 0.2164, "close": 0.2167, "volume": 36325.2, "quote_volume": 7876.37856, "trades": 78, "taker_buy_volume": 20439.8, "taker_buy_quote": 4435.89831}, {"ts": 1770140520000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 2241.8, "quote_volume": 485.62649, "trades": 7, "taker_buy_volume": 1724.3, "taker_buy_quote": 373.48424}, {"ts": 1770140580000, "open": 0.2167, "high": 0.2167, "low": 0.2163, "close": 0.2166, "volume": 6512.0, "quote_volume": 1410.44532, "trades": 23, "taker_buy_volume": 3554.7, "taker_buy_quote": 769.89253}, {"ts": 1770140640000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.217, "volume": 2766.0, "quote_volume": 600.19884, "trades": 7, "taker_buy_volume": 115.8, "taker_buy_quote": 25.10544}, {"ts": 1770140700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140820000, "open": 0.217, "high": 0.2174, "low": 0.217, "close": 0.217, "volume": 4236.0, "quote_volume": 919.51679, "trades": 11, "taker_buy_volume": 1449.5, "taker_buy_quote": 314.83266}, {"ts": 1770140880000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 6816.3, "quote_volume": 1476.41058, "trades": 5, "taker_buy_volume": 3081.4, "taker_buy_quote": 667.43124}, {"ts": 1770140940000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141000000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141060000, "open": 0.2174, "high": 0.2178, "low": 0.2168, "close": 0.2168, "volume": 9602.4, "quote_volume": 2085.16927, "trades": 13, "taker_buy_volume": 2336.5, "taker_buy_quote": 508.00362}, {"ts": 1770141120000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141180000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 3577.3, "quote_volume": 773.72505, "trades": 8, "taker_buy_volume": 2341.7, "taker_buy_quote": 506.58833}, {"ts": 1770141240000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141300000, "open": 0.2162, "high": 0.2163, "low": 0.2158, "close": 0.2159, "volume": 8892.0, "quote_volume": 1921.62133, "trades": 27, "taker_buy_volume": 6434.0, "taker_buy_quote": 1390.80328}, {"ts": 1770141360000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141420000, "open": 0.2161, "high": 0.2161, "low": 0.2159, "close": 0.216, "volume": 1262.3, "quote_volume": 272.61613, "trades": 4, "taker_buy_volume": 1151.5, "taker_buy_quote": 248.67225}, {"ts": 1770141480000, "open": 0.2157, "high": 0.2159, "low": 0.2157, "close": 0.2159, "volume": 2758.2, "quote_volume": 595.30133, "trades": 9, "taker_buy_volume": 2564.2, "taker_buy_quote": 553.45553}, {"ts": 1770141540000, "open": 0.2156, "high": 0.2161, "low": 0.2156, "close": 0.216, "volume": 1155.1, "quote_volume": 249.36588, "trades": 5, "taker_buy_volume": 813.5, "taker_buy_quote": 175.6486}, {"ts": 1770141600000, "open": 0.2159, "high": 0.2169, "low": 0.2156, "close": 0.2165, "volume": 30517.7, "quote_volume": 6602.73061, "trades": 35, "taker_buy_volume": 18008.7, "taker_buy_quote": 3894.49638}, {"ts": 1770141660000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 430.7, "quote_volume": 93.11734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141720000, "open": 0.2157, "high": 0.2157, "low": 0.2147, "close": 0.215, "volume": 22504.5, "quote_volume": 4844.10287, "trades": 52, "taker_buy_volume": 12171.8, "taker_buy_quote": 2621.74219}, {"ts": 1770141780000, "open": 0.2151, "high": 0.2158, "low": 0.2151, "close": 0.2158, "volume": 2136.0, "quote_volume": 460.14498, "trades": 9, "taker_buy_volume": 1507.6, "taker_buy_quote": 324.73587}, {"ts": 1770141840000, "open": 0.2159, "high": 0.2159, "low": 0.2148, "close": 0.2154, "volume": 24939.6, "quote_volume": 5368.09103, "trades": 58, "taker_buy_volume": 20605.3, "taker_buy_quote": 4435.77497}, {"ts": 1770141900000, "open": 0.2153, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 659.1, "quote_volume": 142.01829, "trades": 6, "taker_buy_volume": 172.9, "taker_buy_quote": 37.23331}, {"ts": 1770141960000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2161, "volume": 297.9, "quote_volume": 64.37688, "trades": 3, "taker_buy_volume": 103.9, "taker_buy_quote": 22.45348}, {"ts": 1770142020000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 3253.7, "quote_volume": 701.17235, "trades": 7, "taker_buy_volume": 886.4, "taker_buy_quote": 191.0192}, {"ts": 1770142080000, "open": 0.2154, "high": 0.2156, "low": 0.2153, "close": 0.2153, "volume": 4998.0, "quote_volume": 1076.60468, "trades": 12, "taker_buy_volume": 691.8, "taker_buy_quote": 149.01372}, {"ts": 1770142140000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142200000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 994.0, "quote_volume": 213.8288, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 172.08}, {"ts": 1770142260000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 1477.1, "quote_volume": 318.01963, "trades": 9, "taker_buy_volume": 942.1, "taker_buy_quote": 202.83413}, {"ts": 1770142320000, "open": 0.2152, "high": 0.2152, "low": 0.2151, "close": 0.2151, "volume": 1035.0, "quote_volume": 222.68025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142380000, "open": 0.2149, "high": 0.215, "low": 0.2149, "close": 0.215, "volume": 1394.1, "quote_volume": 299.628, "trades": 4, "taker_buy_volume": 1394.1, "taker_buy_quote": 299.628}, {"ts": 1770142440000, "open": 0.2148, "high": 0.2149, "low": 0.2144, "close": 0.2147, "volume": 11389.3, "quote_volume": 2444.38685, "trades": 34, "taker_buy_volume": 7941.4, "taker_buy_quote": 1704.8123}, {"ts": 1770142500000, "open": 0.2143, "high": 0.2146, "low": 0.2143, "close": 0.2146, "volume": 2495.1, "quote_volume": 534.93103, "trades": 9, "taker_buy_volume": 1402.5, "taker_buy_quote": 300.7351}, {"ts": 1770142560000, "open": 0.2142, "high": 0.2145, "low": 0.2139, "close": 0.2143, "volume": 11473.0, "quote_volume": 2456.66477, "trades": 21, "taker_buy_volume": 2622.1, "taker_buy_quote": 562.12263}, {"ts": 1770142620000, "open": 0.214, "high": 0.2144, "low": 0.214, "close": 0.2144, "volume": 4725.0, "quote_volume": 1012.03929, "trades": 16, "taker_buy_volume": 4007.4, "taker_buy_quote": 858.47289}, {"ts": 1770142680000, "open": 0.2143, "high": 0.2149, "low": 0.2138, "close": 0.2139, "volume": 8975.1, "quote_volume": 1924.82088, "trades": 20, "taker_buy_volume": 4669.6, "taker_buy_quote": 1002.42963}, {"ts": 1770142740000, "open": 0.214, "high": 0.2143, "low": 0.2136, "close": 0.2138, "volume": 10310.5, "quote_volume": 2205.69166, "trades": 31, "taker_buy_volume": 8167.6, "taker_buy_quote": 1747.54693}, {"ts": 1770142800000, "open": 0.2143, "high": 0.2143, "low": 0.2138, "close": 0.2138, "volume": 3070.7, "quote_volume": 657.17217, "trades": 11, "taker_buy_volume": 2272.4, "taker_buy_quote": 486.13672}, {"ts": 1770142860000, "open": 0.2134, "high": 0.2134, "low": 0.2127, "close": 0.2132, "volume": 15354.1, "quote_volume": 3269.96135, "trades": 34, "taker_buy_volume": 13554.3, "taker_buy_quote": 2886.60718}, {"ts": 1770142920000, "open": 0.2133, "high": 0.2142, "low": 0.2132, "close": 0.2132, "volume": 11395.6, "quote_volume": 2435.39772, "trades": 20, "taker_buy_volume": 5065.2, "taker_buy_quote": 1082.00629}, {"ts": 1770142980000, "open": 0.2133, "high": 0.2133, "low": 0.2121, "close": 0.2131, "volume": 41606.1, "quote_volume": 8842.79674, "trades": 58, "taker_buy_volume": 12609.4, "taker_buy_quote": 2683.48604}, {"ts": 1770143040000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 2619.9, "quote_volume": 558.30069, "trades": 1, "taker_buy_volume": 2619.9, "taker_buy_quote": 558.30069}, {"ts": 1770143100000, "open": 0.2128, "high": 0.2128, "low": 0.2123, "close": 0.2124, "volume": 12016.4, "quote_volume": 2553.55259, "trades": 22, "taker_buy_volume": 7407.4, "taker_buy_quote": 1574.36813}, {"ts": 1770143160000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2126, "volume": 1553.9, "quote_volume": 330.24071, "trades": 7, "taker_buy_volume": 1553.9, "taker_buy_quote": 330.24071}, {"ts": 1770143220000, "open": 0.212, "high": 0.2126, "low": 0.212, "close": 0.2124, "volume": 11394.9, "quote_volume": 2419.93187, "trades": 24, "taker_buy_volume": 9681.1, "taker_buy_quote": 2056.29927}, {"ts": 1770143280000, "open": 0.2129, "high": 0.2131, "low": 0.2125, "close": 0.2125, "volume": 24009.5, "quote_volume": 5109.70351, "trades": 27, "taker_buy_volume": 10816.6, "taker_buy_quote": 2303.07847}, {"ts": 1770143340000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 699.0, "quote_volume": 148.55565, "trades": 2, "taker_buy_volume": 699.0, "taker_buy_quote": 148.55565}, {"ts": 1770143400000, "open": 0.2121, "high": 0.2129, "low": 0.2121, "close": 0.2129, "volume": 15375.4, "quote_volume": 3268.60875, "trades": 15, "taker_buy_volume": 9098.2, "taker_buy_quote": 1933.87011}, {"ts": 1770143460000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2133, "volume": 16035.0, "quote_volume": 3418.95067, "trades": 20, "taker_buy_volume": 7035.0, "taker_buy_quote": 1499.862}, {"ts": 1770143520000, "open": 0.2128, "high": 0.2128, "low": 0.2124, "close": 0.2124, "volume": 1159.7, "quote_volume": 246.76196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143580000, "open": 0.2122, "high": 0.2127, "low": 0.2121, "close": 0.2125, "volume": 17162.9, "quote_volume": 3646.67529, "trades": 20, "taker_buy_volume": 10729.8, "taker_buy_quote": 2280.40433}, {"ts": 1770143640000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 3000.0, "quote_volume": 639.3, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 639.3}, {"ts": 1770143700000, "open": 0.2133, "high": 0.2134, "low": 0.2131, "close": 0.2131, "volume": 10093.9, "quote_volume": 2152.71124, "trades": 12, "taker_buy_volume": 4552.5, "taker_buy_quote": 970.893}, {"ts": 1770143760000, "open": 0.2128, "high": 0.2128, "low": 0.2125, "close": 0.2125, "volume": 3849.9, "quote_volume": 818.30512, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143820000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2123, "volume": 8904.3, "quote_volume": 1892.20593, "trades": 9, "taker_buy_volume": 1380.4, "taker_buy_quote": 293.47304}, {"ts": 1770143880000, "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 53.2, "quote_volume": 11.31564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143940000, "open": 0.2127, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 4500.4, "quote_volume": 957.28915, "trades": 3, "taker_buy_volume": 4500.4, "taker_buy_quote": 957.28915}, {"ts": 1770144000000, "open": 0.213, "high": 0.2132, "low": 0.2123, "close": 0.2126, "volume": 29542.4, "quote_volume": 6284.13737, "trades": 46, "taker_buy_volume": 17144.3, "taker_buy_quote": 3647.8775}, {"ts": 1770144060000, "open": 0.2124, "high": 0.2128, "low": 0.2124, "close": 0.2125, "volume": 2132.7, "quote_volume": 453.48155, "trades": 7, "taker_buy_volume": 1946.6, "taker_buy_quote": 413.94995}, {"ts": 1770144120000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144180000, "open": 0.2122, "high": 0.2122, "low": 0.2119, "close": 0.2121, "volume": 8532.9, "quote_volume": 1809.28585, "trades": 9, "taker_buy_volume": 3946.0, "taker_buy_quote": 837.0112}, {"ts": 1770144240000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144300000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144360000, "open": 0.2115, "high": 0.2116, "low": 0.2111, "close": 0.2111, "volume": 5974.7, "quote_volume": 1262.98139, "trades": 10, "taker_buy_volume": 3624.8, "taker_buy_quote": 766.50115}, {"ts": 1770144420000, "open": 0.2114, "high": 0.2125, "low": 0.2113, "close": 0.2125, "volume": 3873.4, "quote_volume": 822.42404, "trades": 13, "taker_buy_volume": 1285.9, "taker_buy_quote": 272.83904}, {"ts": 1770144480000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 1658.9, "quote_volume": 350.70618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144540000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2116, "volume": 494.7, "quote_volume": 104.58904, "trades": 2, "taker_buy_volume": 494.7, "taker_buy_quote": 104.58904}, {"ts": 1770144600000, "open": 0.2113, "high": 0.2113, "low": 0.21, "close": 0.2107, "volume": 65536.0, "quote_volume": 13784.51716, "trades": 87, "taker_buy_volume": 31591.1, "taker_buy_quote": 6642.64995}, {"ts": 1770144660000, "open": 0.2105, "high": 0.2108, "low": 0.2105, "close": 0.2108, "volume": 12563.9, "quote_volume": 2648.02969, "trades": 12, "taker_buy_volume": 12563.9, "taker_buy_quote": 2648.02969}, {"ts": 1770144720000, "open": 0.2107, "high": 0.2125, "low": 0.2105, "close": 0.2119, "volume": 83729.8, "quote_volume": 17723.75944, "trades": 81, "taker_buy_volume": 72228.4, "taker_buy_quote": 15291.80458}, {"ts": 1770144780000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144840000, "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144900000, "open": 0.2114, "high": 0.212, "low": 0.2114, "close": 0.2118, "volume": 4804.4, "quote_volume": 1018.26318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144960000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145020000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145080000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145140000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145200000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145260000, "open": 0.2115, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 628.1, "quote_volume": 132.78609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145320000, "open": 0.2112, "high": 0.2115, "low": 0.2112, "close": 0.2113, "volume": 4163.5, "quote_volume": 879.93152, "trades": 7, "taker_buy_volume": 1288.0, "taker_buy_quote": 272.10265}, {"ts": 1770145380000, "open": 0.2113, "high": 0.2113, "low": 0.2113, "close": 0.2113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145440000, "open": 0.2114, "high": 0.2116, "low": 0.211, "close": 0.211, "volume": 13951.8, "quote_volume": 2947.08959, "trades": 19, "taker_buy_volume": 5862.3, "taker_buy_quote": 1238.66229}, {"ts": 1770145500000, "open": 0.2111, "high": 0.2111, "low": 0.2108, "close": 0.2111, "volume": 10506.4, "quote_volume": 2217.79652, "trades": 9, "taker_buy_volume": 10432.6, "taker_buy_quote": 2202.23948}, {"ts": 1770145560000, "open": 0.2119, "high": 0.2121, "low": 0.2116, "close": 0.2116, "volume": 4484.0, "quote_volume": 950.16261, "trades": 10, "taker_buy_volume": 1054.5, "taker_buy_quote": 223.6273}, {"ts": 1770145620000, "open": 0.2114, "high": 0.2114, "low": 0.2111, "close": 0.2111, "volume": 3050.8, "quote_volume": 644.17913, "trades": 6, "taker_buy_volume": 784.6, "taker_buy_quote": 165.78431}, {"ts": 1770145680000, "open": 0.2114, "high": 0.2117, "low": 0.2114, "close": 0.2116, "volume": 5167.3, "quote_volume": 1093.68673, "trades": 6, "taker_buy_volume": 5136.0, "taker_buy_quote": 1087.06365}, {"ts": 1770145740000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2114, "volume": 2462.3, "quote_volume": 520.21286, "trades": 3, "taker_buy_volume": 875.5, "taker_buy_quote": 185.0807}, {"ts": 1770145800000, "open": 0.2125, "high": 0.2131, "low": 0.2123, "close": 0.2123, "volume": 10282.2, "quote_volume": 2186.94432, "trades": 19, "taker_buy_volume": 4697.6, "taker_buy_quote": 999.56188}, {"ts": 1770145860000, "open": 0.212, "high": 0.2142, "low": 0.212, "close": 0.2141, "volume": 8328.2, "quote_volume": 1779.8342, "trades": 16, "taker_buy_volume": 4419.6, "taker_buy_quote": 943.07356}, {"ts": 1770145920000, "open": 0.2139, "high": 0.2147, "low": 0.2139, "close": 0.2147, "volume": 5767.5, "quote_volume": 1236.33132, "trades": 15, "taker_buy_volume": 1974.8, "taker_buy_quote": 423.37292}, {"ts": 1770145980000, "open": 0.2146, "high": 0.2157, "low": 0.2145, "close": 0.215, "volume": 14149.8, "quote_volume": 3045.98995, "trades": 26, "taker_buy_volume": 3018.1, "taker_buy_quote": 649.64549}, {"ts": 1770146040000, "open": 0.2159, "high": 0.216, "low": 0.215, "close": 0.2156, "volume": 5330.9, "quote_volume": 1148.92224, "trades": 12, "taker_buy_volume": 1758.7, "taker_buy_quote": 379.66993}, {"ts": 1770146100000, "open": 0.2156, "high": 0.2158, "low": 0.215, "close": 0.215, "volume": 7502.0, "quote_volume": 1615.73448, "trades": 14, "taker_buy_volume": 2007.5, "taker_buy_quote": 432.84549}, {"ts": 1770146160000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 2044.1, "quote_volume": 439.73452, "trades": 3, "taker_buy_volume": 486.1, "taker_buy_quote": 104.60872}, {"ts": 1770146220000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 555.0, "quote_volume": 119.547, "trades": 1, "taker_buy_volume": 555.0, "taker_buy_quote": 119.547}, {"ts": 1770146280000, "open": 0.216, "high": 0.2165, "low": 0.2159, "close": 0.2165, "volume": 6364.3, "quote_volume": 1376.67194, "trades": 18, "taker_buy_volume": 2378.3, "taker_buy_quote": 514.62178}, {"ts": 1770146340000, "open": 0.2167, "high": 0.2169, "low": 0.2167, "close": 0.2168, "volume": 1080.5, "quote_volume": 234.2854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146400000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2173, "volume": 6396.2, "quote_volume": 1390.02883, "trades": 8, "taker_buy_volume": 4045.1, "taker_buy_quote": 879.29582}, {"ts": 1770146460000, "open": 0.2177, "high": 0.218, "low": 0.2173, "close": 0.2178, "volume": 4305.9, "quote_volume": 937.56748, "trades": 12, "taker_buy_volume": 2175.7, "taker_buy_quote": 474.1026}, {"ts": 1770146520000, "open": 0.2179, "high": 0.2181, "low": 0.2171, "close": 0.2174, "volume": 118898.5, "quote_volume": 25883.31139, "trades": 35, "taker_buy_volume": 4195.5, "taker_buy_quote": 914.56997}, {"ts": 1770146580000, "open": 0.2168, "high": 0.2174, "low": 0.2168, "close": 0.2171, "volume": 4897.5, "quote_volume": 1064.08715, "trades": 6, "taker_buy_volume": 4265.3, "taker_buy_quote": 926.90868}, {"ts": 1770146640000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 46.0, "quote_volume": 9.9958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146700000, "open": 0.2173, "high": 0.2173, "low": 0.2166, "close": 0.2166, "volume": 157.3, "quote_volume": 34.1269, "trades": 3, "taker_buy_volume": 79.6, "taker_buy_quote": 17.29708}, {"ts": 1770146760000, "open": 0.2169, "high": 0.2169, "low": 0.2169, "close": 0.2169, "volume": 69.8, "quote_volume": 15.13962, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 15.13962}, {"ts": 1770146820000, "open": 0.2169, "high": 0.2173, "low": 0.2169, "close": 0.2172, "volume": 4812.0, "quote_volume": 1044.706, "trades": 8, "taker_buy_volume": 4215.0, "taker_buy_quote": 915.06145}, {"ts": 1770146880000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146940000, "open": 0.2178, "high": 0.2178, "low": 0.2175, "close": 0.2178, "volume": 9304.5, "quote_volume": 2025.89971, "trades": 10, "taker_buy_volume": 8787.0, "taker_buy_quote": 1913.23996}, {"ts": 1770147000000, "open": 0.2182, "high": 0.2185, "low": 0.218, "close": 0.2184, "volume": 7204.4, "quote_volume": 1572.2063, "trades": 12, "taker_buy_volume": 3157.0, "taker_buy_quote": 688.9473}, {"ts": 1770147060000, "open": 0.2184, "high": 0.2185, "low": 0.2182, "close": 0.2182, "volume": 5618.4, "quote_volume": 1227.23244, "trades": 8, "taker_buy_volume": 4104.4, "taker_buy_quote": 896.75449}, {"ts": 1770147120000, "open": 0.2186, "high": 0.22, "low": 0.2186, "close": 0.2192, "volume": 37896.0, "quote_volume": 8315.20614, "trades": 61, "taker_buy_volume": 18716.4, "taker_buy_quote": 4104.77465}, {"ts": 1770147180000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 517.5, "quote_volume": 113.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147240000, "open": 0.219, "high": 0.219, "low": 0.2187, "close": 0.2187, "volume": 390.5, "quote_volume": 85.47388, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 43.362}, {"ts": 1770147300000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 1502.0, "quote_volume": 328.6376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147360000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 1448.3, "quote_volume": 316.95838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147420000, "open": 0.2189, "high": 0.2189, "low": 0.2186, "close": 0.2186, "volume": 139.5, "quote_volume": 30.51831, "trades": 2, "taker_buy_volume": 78.7, "taker_buy_quote": 17.22743}, {"ts": 1770147480000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2389.1, "quote_volume": 523.2129, "trades": 5, "taker_buy_volume": 1354.1, "taker_buy_quote": 296.5479}, {"ts": 1770147540000, "open": 0.2191, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 1202.0, "quote_volume": 263.3749, "trades": 3, "taker_buy_volume": 684.5, "taker_buy_quote": 149.99065}, {"ts": 1770147600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 164.3, "quote_volume": 35.9817, "trades": 1, "taker_buy_volume": 164.3, "taker_buy_quote": 35.9817}, {"ts": 1770147660000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 864.1, "quote_volume": 189.35897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147720000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 996.0, "quote_volume": 218.5224, "trades": 3, "taker_buy_volume": 996.0, "taker_buy_quote": 218.5224}, {"ts": 1770147780000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147840000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.219, "volume": 2184.2, "quote_volume": 478.16354, "trades": 5, "taker_buy_volume": 1737.2, "taker_buy_quote": 380.35994}, {"ts": 1770147900000, "open": 0.219, "high": 0.2192, "low": 0.2187, "close": 0.2187, "volume": 4843.4, "quote_volume": 1060.8235, "trades": 13, "taker_buy_volume": 2257.3, "taker_buy_quote": 494.74841}, {"ts": 1770147960000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 271.3, "quote_volume": 59.30618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148020000, "open": 0.2184, "high": 0.2184, "low": 0.2183, "close": 0.2183, "volume": 518.0, "quote_volume": 113.13115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148080000, "open": 0.2182, "high": 0.2182, "low": 0.2179, "close": 0.2179, "volume": 1293.2, "quote_volume": 282.11851, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148140000, "open": 0.218, "high": 0.218, "low": 0.2175, "close": 0.2175, "volume": 28572.7, "quote_volume": 6224.46518, "trades": 33, "taker_buy_volume": 17170.7, "taker_buy_quote": 3740.77157}, {"ts": 1770148200000, "open": 0.2179, "high": 0.2185, "low": 0.2175, "close": 0.2185, "volume": 103984.7, "quote_volume": 22662.88305, "trades": 46, "taker_buy_volume": 98409.3, "taker_buy_quote": 21446.72255}, {"ts": 1770148260000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148320000, "open": 0.2179, "high": 0.2179, "low": 0.2178, "close": 0.2178, "volume": 589.1, "quote_volume": 128.31314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148380000, "open": 0.2178, "high": 0.2188, "low": 0.2178, "close": 0.2182, "volume": 14869.3, "quote_volume": 3245.72073, "trades": 33, "taker_buy_volume": 5674.0, "taker_buy_quote": 1236.45777}, {"ts": 1770148440000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 2350.3, "quote_volume": 512.18212, "trades": 5, "taker_buy_volume": 517.5, "taker_buy_quote": 112.76325}, {"ts": 1770148500000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 393.6, "quote_volume": 85.84416, "trades": 1, "taker_buy_volume": 393.6, "taker_buy_quote": 85.84416}, {"ts": 1770148560000, "open": 0.2187, "high": 0.2189, "low": 0.2187, "close": 0.2189, "volume": 579.1, "quote_volume": 126.68049, "trades": 3, "taker_buy_volume": 579.1, "taker_buy_quote": 126.68049}, {"ts": 1770148620000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 517.5, "quote_volume": 113.1255, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 113.1255}, {"ts": 1770148680000, "open": 0.2185, "high": 0.2185, "low": 0.218, "close": 0.218, "volume": 3126.2, "quote_volume": 682.10787, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148740000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 62.6, "quote_volume": 13.65306, "trades": 2, "taker_buy_volume": 62.6, "taker_buy_quote": 13.65306}, {"ts": 1770148800000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 55.2, "quote_volume": 12.03912, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 12.03912}, {"ts": 1770148860000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2178, "volume": 183.3, "quote_volume": 39.94558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148920000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 3418.1, "quote_volume": 743.43675, "trades": 4, "taker_buy_volume": 1035.0, "taker_buy_quote": 225.1125}, {"ts": 1770148980000, "open": 0.2172, "high": 0.2174, "low": 0.2172, "close": 0.2174, "volume": 522.5, "quote_volume": 113.57898, "trades": 4, "taker_buy_volume": 459.9, "taker_buy_quote": 99.98226}, {"ts": 1770149040000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149100000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 198.6, "quote_volume": 43.01676, "trades": 1, "taker_buy_volume": 198.6, "taker_buy_quote": 43.01676}, {"ts": 1770149160000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 328.1, "quote_volume": 71.03365, "trades": 1, "taker_buy_volume": 328.1, "taker_buy_quote": 71.03365}, {"ts": 1770149220000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149280000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 154.1, "quote_volume": 33.2856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149520000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 55.4, "quote_volume": 11.98856, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 11.98856}, {"ts": 1770149580000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149640000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149700000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149760000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 517.5, "quote_volume": 111.8835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149820000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 55.2, "quote_volume": 11.93976, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 11.93976}, {"ts": 1770149880000, "open": 0.2171, "high": 0.2181, "low": 0.2171, "close": 0.2179, "volume": 16705.6, "quote_volume": 3634.21706, "trades": 29, "taker_buy_volume": 11639.4, "taker_buy_quote": 2530.1565}, {"ts": 1770149940000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.2178, "volume": 931.1, "quote_volume": 202.89708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150000000, "open": 0.2176, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 4903.8, "quote_volume": 1066.68597, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150060000, "open": 0.2172, "high": 0.2172, "low": 0.2171, "close": 0.2171, "volume": 4228.2, "quote_volume": 918.16326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150120000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 517.5, "quote_volume": 112.5045, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 112.5045}, {"ts": 1770150180000, "open": 0.2181, "high": 0.2188, "low": 0.2181, "close": 0.2188, "volume": 3683.6, "quote_volume": 804.38777, "trades": 11, "taker_buy_volume": 3683.6, "taker_buy_quote": 804.38777}, {"ts": 1770150240000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 530.1, "quote_volume": 115.87986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150300000, "open": 0.2196, "high": 0.2196, "low": 0.2193, "close": 0.2193, "volume": 1514.2, "quote_volume": 332.09901, "trades": 3, "taker_buy_volume": 116.5, "taker_buy_quote": 25.5834}, {"ts": 1770150360000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 507.5, "quote_volume": 111.39625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150420000, "open": 0.2203, "high": 0.2213, "low": 0.2202, "close": 0.2213, "volume": 30317.5, "quote_volume": 6694.9247, "trades": 57, "taker_buy_volume": 13783.3, "taker_buy_quote": 3042.03212}, {"ts": 1770150480000, "open": 0.221, "high": 0.221, "low": 0.2209, "close": 0.2209, "volume": 5238.2, "quote_volume": 1157.50651, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150540000, "open": 0.2208, "high": 0.2213, "low": 0.2208, "close": 0.2213, "volume": 1721.8, "quote_volume": 380.41516, "trades": 7, "taker_buy_volume": 510.5, "taker_buy_quote": 112.96012}, {"ts": 1770150600000, "open": 0.2213, "high": 0.2222, "low": 0.2213, "close": 0.2221, "volume": 7957.9, "quote_volume": 1765.68364, "trades": 16, "taker_buy_volume": 4387.7, "taker_buy_quote": 973.62505}, {"ts": 1770150660000, "open": 0.2226, "high": 0.225, "low": 0.2224, "close": 0.225, "volume": 78872.7, "quote_volume": 17657.32955, "trades": 156, "taker_buy_volume": 46667.1, "taker_buy_quote": 10459.13419}, {"ts": 1770150720000, "open": 0.2253, "high": 0.2264, "low": 0.2244, "close": 0.2244, "volume": 103429.7, "quote_volume": 23308.40321, "trades": 118, "taker_buy_volume": 25992.8, "taker_buy_quote": 5859.33022}, {"ts": 1770150780000, "open": 0.2241, "high": 0.2241, "low": 0.2237, "close": 0.2239, "volume": 8190.4, "quote_volume": 1832.73786, "trades": 4, "taker_buy_volume": 2209.4, "taker_buy_quote": 494.78816}, {"ts": 1770150840000, "open": 0.2239, "high": 0.2239, "low": 0.2239, "close": 0.2239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150900000, "open": 0.2239, "high": 0.2244, "low": 0.2237, "close": 0.2244, "volume": 7306.7, "quote_volume": 1637.35488, "trades": 11, "taker_buy_volume": 6427.4, "taker_buy_quote": 1440.48688}, {"ts": 1770150960000, "open": 0.2244, "high": 0.225, "low": 0.2243, "close": 0.225, "volume": 17831.7, "quote_volume": 4004.00273, "trades": 22, "taker_buy_volume": 13054.6, "taker_buy_quote": 2931.75195}, {"ts": 1770151020000, "open": 0.2244, "high": 0.2246, "low": 0.2242, "close": 0.2242, "volume": 6135.8, "quote_volume": 1377.17658, "trades": 9, "taker_buy_volume": 2782.6, "taker_buy_quote": 624.86289}, {"ts": 1770151080000, "open": 0.2242, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 4037.2, "quote_volume": 907.16662, "trades": 9, "taker_buy_volume": 3090.8, "taker_buy_quote": 695.17092}, {"ts": 1770151140000, "open": 0.2253, "high": 0.2255, "low": 0.2253, "close": 0.2255, "volume": 2386.9, "quote_volume": 537.93959, "trades": 8, "taker_buy_volume": 741.7, "taker_buy_quote": 167.10501}, {"ts": 1770151200000, "open": 0.2256, "high": 0.226, "low": 0.2254, "close": 0.2254, "volume": 14067.8, "quote_volume": 3174.11988, "trades": 48, "taker_buy_volume": 3692.5, "taker_buy_quote": 833.19468}, {"ts": 1770151260000, "open": 0.2255, "high": 0.2255, "low": 0.2252, "close": 0.2252, "volume": 761.5, "quote_volume": 171.53452, "trades": 5, "taker_buy_volume": 517.5, "taker_buy_quote": 116.541}, {"ts": 1770151320000, "open": 0.2249, "high": 0.2251, "low": 0.2249, "close": 0.2251, "volume": 875.2, "quote_volume": 196.9962, "trades": 3, "taker_buy_volume": 818.6, "taker_buy_quote": 184.26686}, {"ts": 1770151380000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 517.5, "quote_volume": 116.48925, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 116.48925}, {"ts": 1770151440000, "open": 0.2248, "high": 0.2248, "low": 0.2248, "close": 0.2248, "volume": 84.0, "quote_volume": 18.8832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151500000, "open": 0.2249, "high": 0.2254, "low": 0.2246, "close": 0.2254, "volume": 13780.6, "quote_volume": 3101.16969, "trades": 22, "taker_buy_volume": 12537.8, "taker_buy_quote": 2821.79502}, {"ts": 1770151560000, "open": 0.2256, "high": 0.2267, "low": 0.2253, "close": 0.2254, "volume": 19763.3, "quote_volume": 4470.69647, "trades": 45, "taker_buy_volume": 1222.7, "taker_buy_quote": 276.56697}, {"ts": 1770151620000, "open": 0.2252, "high": 0.2253, "low": 0.2249, "close": 0.2249, "volume": 3642.7, "quote_volume": 819.52001, "trades": 10, "taker_buy_volume": 776.0, "taker_buy_quote": 174.7552}, {"ts": 1770151680000, "open": 0.2246, "high": 0.2246, "low": 0.2246, "close": 0.2246, "volume": 375.7, "quote_volume": 84.38222, "trades": 2, "taker_buy_volume": 375.7, "taker_buy_quote": 84.38222}, {"ts": 1770151740000, "open": 0.2244, "high": 0.2244, "low": 0.2241, "close": 0.2243, "volume": 12363.2, "quote_volume": 2773.84567, "trades": 5, "taker_buy_volume": 44.7, "taker_buy_quote": 10.02621}, {"ts": 1770151800000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151860000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 499.2, "quote_volume": 112.46976, "trades": 1, "taker_buy_volume": 499.2, "taker_buy_quote": 112.46976}, {"ts": 1770151920000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 4491.6, "quote_volume": 1011.05916, "trades": 6, "taker_buy_volume": 1617.3, "taker_buy_quote": 364.05423}, {"ts": 1770151980000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152040000, "open": 0.225, "high": 0.2252, "low": 0.2249, "close": 0.2249, "volume": 5689.8, "quote_volume": 1280.37107, "trades": 13, "taker_buy_volume": 388.0, "taker_buy_quote": 87.3776}, {"ts": 1770152100000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 388.0, "quote_volume": 87.4164, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 87.4164}, {"ts": 1770152160000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 388.0, "quote_volume": 87.4164, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 87.4164}, {"ts": 1770152220000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 517.5, "quote_volume": 116.59275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.9, "quote_volume": 10.1025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152340000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 1552.5, "quote_volume": 349.9335, "trades": 3, "taker_buy_volume": 1552.5, "taker_buy_quote": 349.9335}, {"ts": 1770152400000, "open": 0.2254, "high": 0.2254, "low": 0.2254, "close": 0.2254, "volume": 517.5, "quote_volume": 116.6445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152460000, "open": 0.2251, "high": 0.2251, "low": 0.2251, "close": 0.2251, "volume": 247.3, "quote_volume": 55.66723, "trades": 1, "taker_buy_volume": 247.3, "taker_buy_quote": 55.66723}, {"ts": 1770152520000, "open": 0.2256, "high": 0.2259, "low": 0.2256, "close": 0.2257, "volume": 4486.9, "quote_volume": 1012.74556, "trades": 10, "taker_buy_volume": 2956.7, "taker_buy_quote": 667.37942}, {"ts": 1770152580000, "open": 0.2259, "high": 0.226, "low": 0.2256, "close": 0.2259, "volume": 3061.4, "quote_volume": 691.35967, "trades": 10, "taker_buy_volume": 2453.9, "taker_buy_quote": 554.13587}, {"ts": 1770152640000, "open": 0.2263, "high": 0.2274, "low": 0.2262, "close": 0.2271, "volume": 38095.6, "quote_volume": 8643.50224, "trades": 105, "taker_buy_volume": 20949.9, "taker_buy_quote": 4753.62589}, {"ts": 1770152700000, "open": 0.2269, "high": 0.2269, "low": 0.2263, "close": 0.2263, "volume": 7544.9, "quote_volume": 1710.65745, "trades": 29, "taker_buy_volume": 517.5, "taker_buy_quote": 117.369}, {"ts": 1770152760000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 517.5, "quote_volume": 117.369, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 117.369}, {"ts": 1770152820000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 3097.3, "quote_volume": 701.49889, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152880000, "open": 0.2266, "high": 0.2269, "low": 0.2266, "close": 0.2269, "volume": 4533.5, "quote_volume": 1028.11754, "trades": 10, "taker_buy_volume": 3390.1, "taker_buy_quote": 768.79442}, {"ts": 1770152940000, "open": 0.2271, "high": 0.2275, "low": 0.2269, "close": 0.2272, "volume": 13110.6, "quote_volume": 2977.7971, "trades": 37, "taker_buy_volume": 3842.5, "taker_buy_quote": 873.12201}, {"ts": 1770153000000, "open": 0.2273, "high": 0.2274, "low": 0.2272, "close": 0.2272, "volume": 2515.6, "quote_volume": 571.89381, "trades": 11, "taker_buy_volume": 1736.8, "taker_buy_quote": 394.89141}, {"ts": 1770153060000, "open": 0.2272, "high": 0.2272, "low": 0.2267, "close": 0.2268, "volume": 4663.7, "quote_volume": 1057.88493, "trades": 20, "taker_buy_volume": 792.1, "taker_buy_quote": 179.80544}, {"ts": 1770153120000, "open": 0.227, "high": 0.227, "low": 0.2268, "close": 0.2268, "volume": 1569.9, "quote_volume": 356.22347, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153180000, "open": 0.2267, "high": 0.2267, "low": 0.2265, "close": 0.2265, "volume": 452.4, "quote_volume": 102.51632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153240000, "open": 0.2267, "high": 0.2267, "low": 0.2263, "close": 0.2263, "volume": 4114.7, "quote_volume": 932.26778, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153300000, "open": 0.2268, "high": 0.2271, "low": 0.2266, "close": 0.227, "volume": 11282.8, "quote_volume": 2559.9704, "trades": 30, "taker_buy_volume": 2448.5, "taker_buy_quote": 555.63157}, {"ts": 1770153360000, "open": 0.2265, "high": 0.2265, "low": 0.2262, "close": 0.2262, "volume": 803.4, "quote_volume": 181.82864, "trades": 11, "taker_buy_volume": 388.0, "taker_buy_quote": 87.7656}, {"ts": 1770153420000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153480000, "open": 0.2254, "high": 0.2254, "low": 0.2251, "close": 0.2251, "volume": 5210.0, "quote_volume": 1173.16388, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153540000, "open": 0.2249, "high": 0.2249, "low": 0.2247, "close": 0.2249, "volume": 594.4, "quote_volume": 133.64038, "trades": 4, "taker_buy_volume": 502.9, "taker_buy_quote": 113.07283}, {"ts": 1770153600000, "open": 0.2247, "high": 0.2247, "low": 0.2244, "close": 0.2244, "volume": 245.2, "quote_volume": 55.083, "trades": 2, "taker_buy_volume": 245.2, "taker_buy_quote": 55.083}, {"ts": 1770153660000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 62.4, "quote_volume": 13.99632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153720000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 342.6, "quote_volume": 76.84518, "trades": 1, "taker_buy_volume": 342.6, "taker_buy_quote": 76.84518}, {"ts": 1770153780000, "open": 0.2243, "high": 0.2243, "low": 0.2243, "close": 0.2243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153840000, "open": 0.2244, "high": 0.2246, "low": 0.2244, "close": 0.2246, "volume": 923.1, "quote_volume": 207.23292, "trades": 5, "taker_buy_volume": 298.6, "taker_buy_quote": 67.06556}, {"ts": 1770153900000, "open": 0.2245, "high": 0.2247, "low": 0.2245, "close": 0.2247, "volume": 218.3, "quote_volume": 49.01771, "trades": 4, "taker_buy_volume": 46.8, "taker_buy_quote": 10.51596}, {"ts": 1770153960000, "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154020000, "open": 0.2243, "high": 0.2243, "low": 0.2241, "close": 0.2241, "volume": 575.9, "quote_volume": 129.12613, "trades": 2, "taker_buy_volume": 575.9, "taker_buy_quote": 129.12613}, {"ts": 1770154080000, "open": 0.2238, "high": 0.2241, "low": 0.2238, "close": 0.2241, "volume": 409.9, "quote_volume": 91.82673, "trades": 2, "taker_buy_volume": 303.7, "taker_buy_quote": 68.05917}, {"ts": 1770154140000, "open": 0.2241, "high": 0.2241, "low": 0.2241, "close": 0.2241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154200000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 517.5, "quote_volume": 115.713, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 115.713}, {"ts": 1770154260000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154320000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154380000, "open": 0.2234, "high": 0.2236, "low": 0.2233, "close": 0.2236, "volume": 9248.1, "quote_volume": 2066.02234, "trades": 9, "taker_buy_volume": 8730.6, "taker_buy_quote": 1950.41284}, {"ts": 1770154440000, "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154500000, "open": 0.2233, "high": 0.2233, "low": 0.2233, "close": 0.2233, "volume": 517.5, "quote_volume": 115.55775, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 115.55775}, {"ts": 1770154560000, "open": 0.2232, "high": 0.2232, "low": 0.2232, "close": 0.2232, "volume": 264.6, "quote_volume": 59.05872, "trades": 1, "taker_buy_volume": 264.6, "taker_buy_quote": 59.05872}, {"ts": 1770154620000, "open": 0.223, "high": 0.223, "low": 0.2228, "close": 0.2228, "volume": 427.3, "quote_volume": 95.24732, "trades": 4, "taker_buy_volume": 224.4, "taker_buy_quote": 50.0412}, {"ts": 1770154680000, "open": 0.2228, "high": 0.2228, "low": 0.2226, "close": 0.2226, "volume": 14531.8, "quote_volume": 3237.58854, "trades": 18, "taker_buy_volume": 2093.8, "taker_buy_quote": 466.47302}, {"ts": 1770154740000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 1697.5, "quote_volume": 377.9256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154800000, "open": 0.2226, "high": 0.2228, "low": 0.2226, "close": 0.2226, "volume": 439.4, "quote_volume": 97.84266, "trades": 9, "taker_buy_volume": 117.2, "taker_buy_quote": 26.08872}, {"ts": 1770154860000, "open": 0.2227, "high": 0.2227, "low": 0.2226, "close": 0.2226, "volume": 861.6, "quote_volume": 191.85426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154920000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154980000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 724.5, "quote_volume": 161.34615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155040000, "open": 0.2226, "high": 0.2226, "low": 0.2226, "close": 0.2226, "volume": 778.7, "quote_volume": 173.33862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155100000, "open": 0.2227, "high": 0.223, "low": 0.2227, "close": 0.223, "volume": 2368.4, "quote_volume": 527.89808, "trades": 7, "taker_buy_volume": 608.9, "taker_buy_quote": 135.75728}, {"ts": 1770155160000, "open": 0.2229, "high": 0.223, "low": 0.2223, "close": 0.2223, "volume": 4926.5, "quote_volume": 1096.83056, "trades": 21, "taker_buy_volume": 2546.2, "taker_buy_quote": 567.1682}, {"ts": 1770155220000, "open": 0.2223, "high": 0.2226, "low": 0.2223, "close": 0.2223, "volume": 4260.5, "quote_volume": 947.61655, "trades": 22, "taker_buy_volume": 1700.4, "taker_buy_quote": 378.12611}, {"ts": 1770155280000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 103.5, "quote_volume": 23.0184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155340000, "open": 0.2224, "high": 0.2224, "low": 0.2222, "close": 0.2222, "volume": 3118.1, "quote_volume": 692.97011, "trades": 17, "taker_buy_volume": 1080.3, "taker_buy_quote": 240.05169}, {"ts": 1770155400000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155460000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 495.2, "quote_volume": 110.08296, "trades": 8, "taker_buy_volume": 288.2, "taker_buy_quote": 64.06686}, {"ts": 1770155520000, "open": 0.2222, "high": 0.2224, "low": 0.2222, "close": 0.2223, "volume": 439.1, "quote_volume": 97.62257, "trades": 5, "taker_buy_volume": 117.5, "taker_buy_quote": 26.132}, {"ts": 1770155580000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 1345.5, "quote_volume": 299.0943, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155640000, "open": 0.2221, "high": 0.2222, "low": 0.222, "close": 0.2221, "volume": 2161.2, "quote_volume": 480.0256, "trades": 14, "taker_buy_volume": 985.2, "taker_buy_quote": 218.84742}, {"ts": 1770155700000, "open": 0.222, "high": 0.2224, "low": 0.2219, "close": 0.2222, "volume": 2989.0, "quote_volume": 664.18201, "trades": 17, "taker_buy_volume": 1331.1, "taker_buy_quote": 295.65345}, {"ts": 1770155760000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 638.8, "quote_volume": 141.98889, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155820000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 103.5, "quote_volume": 22.9977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155880000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 103.5, "quote_volume": 22.9977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155940000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 103.5, "quote_volume": 23.00805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156000000, "open": 0.2222, "high": 0.2223, "low": 0.222, "close": 0.222, "volume": 761.6, "quote_volume": 169.2084, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156060000, "open": 0.2219, "high": 0.2222, "low": 0.2219, "close": 0.2221, "volume": 2257.5, "quote_volume": 501.11122, "trades": 22, "taker_buy_volume": 1206.3, "taker_buy_quote": 267.79621}, {"ts": 1770156120000, "open": 0.2221, "high": 0.2221, "low": 0.2217, "close": 0.2219, "volume": 2265.8, "quote_volume": 502.76505, "trades": 15, "taker_buy_volume": 1498.5, "taker_buy_quote": 332.51715}, {"ts": 1770156180000, "open": 0.2221, "high": 0.2224, "low": 0.2221, "close": 0.2221, "volume": 6112.9, "quote_volume": 1358.56034, "trades": 17, "taker_buy_volume": 4957.2, "taker_buy_quote": 1101.67928}, {"ts": 1770156240000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 310.5, "quote_volume": 68.96205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156300000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 216.9, "quote_volume": 48.14046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156360000, "open": 0.222, "high": 0.222, "low": 0.2216, "close": 0.2217, "volume": 6390.0, "quote_volume": 1417.03934, "trades": 28, "taker_buy_volume": 3114.5, "taker_buy_quote": 690.73739}, {"ts": 1770156420000, "open": 0.2216, "high": 0.2217, "low": 0.2212, "close": 0.2212, "volume": 5327.8, "quote_volume": 1179.82833, "trades": 20, "taker_buy_volume": 3464.8, "taker_buy_quote": 767.40153}, {"ts": 1770156480000, "open": 0.2212, "high": 0.2214, "low": 0.2209, "close": 0.2213, "volume": 6032.9, "quote_volume": 1334.46491, "trades": 26, "taker_buy_volume": 2319.6, "taker_buy_quote": 513.22253}, {"ts": 1770156540000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2212, "volume": 2343.6, "quote_volume": 518.34222, "trades": 11, "taker_buy_volume": 687.6, "taker_buy_quote": 152.04537}, {"ts": 1770156600000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 5389.7, "quote_volume": 1193.78829, "trades": 8, "taker_buy_volume": 5389.7, "taker_buy_quote": 1193.78829}, {"ts": 1770156660000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156720000, "open": 0.2217, "high": 0.2224, "low": 0.2217, "close": 0.2222, "volume": 3384.7, "quote_volume": 751.20129, "trades": 8, "taker_buy_volume": 3064.4, "taker_buy_quote": 679.9986}, {"ts": 1770156780000, "open": 0.2225, "high": 0.2229, "low": 0.222, "close": 0.222, "volume": 15714.9, "quote_volume": 3498.93203, "trades": 37, "taker_buy_volume": 13270.7, "taker_buy_quote": 2955.12704}, {"ts": 1770156840000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 517.5, "quote_volume": 114.83325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156900000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156960000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 4420.6, "quote_volume": 977.83672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157020000, "open": 0.221, "high": 0.2212, "low": 0.2208, "close": 0.2212, "volume": 2471.1, "quote_volume": 545.91211, "trades": 8, "taker_buy_volume": 102.8, "taker_buy_quote": 22.73936}, {"ts": 1770157080000, "open": 0.2213, "high": 0.2216, "low": 0.2213, "close": 0.2216, "volume": 2058.4, "quote_volume": 456.13286, "trades": 5, "taker_buy_volume": 1540.9, "taker_buy_quote": 341.45486}, {"ts": 1770157140000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 1512.3, "quote_volume": 335.12568, "trades": 1, "taker_buy_volume": 1512.3, "taker_buy_quote": 335.12568}, {"ts": 1770157200000, "open": 0.2218, "high": 0.2224, "low": 0.2218, "close": 0.2224, "volume": 4746.3, "quote_volume": 1054.18277, "trades": 5, "taker_buy_volume": 3305.2, "taker_buy_quote": 734.25857}, {"ts": 1770157260000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 1552.5, "quote_volume": 345.276, "trades": 3, "taker_buy_volume": 1552.5, "taker_buy_quote": 345.276}, {"ts": 1770157320000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 1441.1, "quote_volume": 320.21242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157380000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 517.5, "quote_volume": 114.7815, "trades": 2, "taker_buy_volume": 517.5, "taker_buy_quote": 114.7815}, {"ts": 1770157440000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 103.1, "quote_volume": 22.82634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157500000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 50.0, "quote_volume": 11.08, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 11.08}, {"ts": 1770157560000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 1513.0, "quote_volume": 335.1295, "trades": 1, "taker_buy_volume": 1513.0, "taker_buy_quote": 335.1295}, {"ts": 1770157620000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157680000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157740000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157800000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 1715.6, "quote_volume": 380.3313, "trades": 3, "taker_buy_volume": 1715.6, "taker_buy_quote": 380.3313}, {"ts": 1770157860000, "open": 0.2223, "high": 0.2225, "low": 0.2223, "close": 0.2225, "volume": 2079.7, "quote_volume": 462.62452, "trades": 4, "taker_buy_volume": 2079.7, "taker_buy_quote": 462.62452}, {"ts": 1770157920000, "open": 0.2225, "high": 0.2227, "low": 0.2225, "close": 0.2227, "volume": 2622.6, "quote_volume": 583.85217, "trades": 3, "taker_buy_volume": 2622.6, "taker_buy_quote": 583.85217}, {"ts": 1770157980000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158040000, "open": 0.2227, "high": 0.2227, "low": 0.2227, "close": 0.2227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158100000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 872.1, "quote_volume": 193.95504, "trades": 3, "taker_buy_volume": 872.1, "taker_buy_quote": 193.95504}, {"ts": 1770158160000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 723.0, "quote_volume": 160.71497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158220000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 53.6, "quote_volume": 11.926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158280000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158340000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 1528.8, "quote_volume": 340.76952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158400000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158460000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158520000, "open": 0.2229, "high": 0.2229, "low": 0.2229, "close": 0.2229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158580000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 2280.3, "quote_volume": 506.853, "trades": 3, "taker_buy_volume": 2280.3, "taker_buy_quote": 506.853}, {"ts": 1770158640000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158700000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158760000, "open": 0.222, "high": 0.222, "low": 0.2212, "close": 0.2212, "volume": 8551.3, "quote_volume": 1895.5797, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158820000, "open": 0.2212, "high": 0.2212, "low": 0.2209, "close": 0.2211, "volume": 2274.0, "quote_volume": 502.6195, "trades": 12, "taker_buy_volume": 2093.6, "taker_buy_quote": 462.74208}, {"ts": 1770158880000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 3057.6, "quote_volume": 675.85294, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158940000, "open": 0.2211, "high": 0.2211, "low": 0.2204, "close": 0.2204, "volume": 9400.5, "quote_volume": 2074.60798, "trades": 15, "taker_buy_volume": 99.5, "taker_buy_quote": 21.99945}, {"ts": 1770159000000, "open": 0.2207, "high": 0.2213, "low": 0.2207, "close": 0.2213, "volume": 7298.6, "quote_volume": 1611.04541, "trades": 22, "taker_buy_volume": 5983.9, "taker_buy_quote": 1320.89112}, {"ts": 1770159060000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 1965.8, "quote_volume": 434.38254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159120000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2209, "volume": 3003.9, "quote_volume": 663.45344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159180000, "open": 0.2213, "high": 0.2216, "low": 0.2213, "close": 0.2216, "volume": 1350.6, "quote_volume": 299.09627, "trades": 7, "taker_buy_volume": 1350.6, "taker_buy_quote": 299.09627}, {"ts": 1770159240000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159300000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 309.1, "quote_volume": 68.54903, "trades": 4, "taker_buy_volume": 309.1, "taker_buy_quote": 68.54903}, {"ts": 1770159360000, "open": 0.2214, "high": 0.2214, "low": 0.2208, "close": 0.2208, "volume": 2322.7, "quote_volume": 513.38341, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159420000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159480000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159540000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159600000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 100.0, "quote_volume": 22.07, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159660000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159720000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159780000, "open": 0.2212, "high": 0.2212, "low": 0.2201, "close": 0.2201, "volume": 4006.3, "quote_volume": 883.46582, "trades": 30, "taker_buy_volume": 179.8, "taker_buy_quote": 39.718}, {"ts": 1770159840000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 45.1, "quote_volume": 9.92651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159900000, "open": 0.22, "high": 0.22, "low": 0.2197, "close": 0.2197, "volume": 323.1, "quote_volume": 71.0264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159960000, "open": 0.2196, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 1718.4, "quote_volume": 377.35613, "trades": 5, "taker_buy_volume": 1628.2, "taker_buy_quote": 357.55272}, {"ts": 1770160020000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160080000, "open": 0.2197, "high": 0.2198, "low": 0.2197, "close": 0.2198, "volume": 1474.0, "quote_volume": 323.85656, "trades": 4, "taker_buy_volume": 1474.0, "taker_buy_quote": 323.85656}, {"ts": 1770160140000, "open": 0.2199, "high": 0.2205, "low": 0.2199, "close": 0.2205, "volume": 413.9, "quote_volume": 91.17086, "trades": 7, "taker_buy_volume": 413.9, "taker_buy_quote": 91.17086}, {"ts": 1770160200000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 228.4, "quote_volume": 50.31652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160260000, "open": 0.2205, "high": 0.2208, "low": 0.2205, "close": 0.2208, "volume": 4504.2, "quote_volume": 994.07845, "trades": 8, "taker_buy_volume": 4504.2, "taker_buy_quote": 994.07845}, {"ts": 1770160320000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 45.2, "quote_volume": 9.97112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160380000, "open": 0.2206, "high": 0.2209, "low": 0.2206, "close": 0.2209, "volume": 94.2, "quote_volume": 20.79414, "trades": 3, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02886}, {"ts": 1770160440000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.2, "quote_volume": 9.9892, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 9.9892}, {"ts": 1770160500000, "open": 0.221, "high": 0.2213, "low": 0.221, "close": 0.2213, "volume": 598.1, "quote_volume": 132.34585, "trades": 5, "taker_buy_volume": 598.1, "taker_buy_quote": 132.34585}, {"ts": 1770160560000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2214, "volume": 11362.0, "quote_volume": 2516.12811, "trades": 26, "taker_buy_volume": 5399.2, "taker_buy_quote": 1195.63143}, {"ts": 1770160620000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 1764.1, "quote_volume": 390.21892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160680000, "open": 0.221, "high": 0.2216, "low": 0.221, "close": 0.2216, "volume": 2956.7, "quote_volume": 654.19609, "trades": 5, "taker_buy_volume": 1283.2, "taker_buy_quote": 284.35259}, {"ts": 1770160740000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 887.1, "quote_volume": 196.40394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160800000, "open": 0.2213, "high": 0.2213, "low": 0.221, "close": 0.221, "volume": 593.0, "quote_volume": 131.08013, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160860000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 2848.9, "quote_volume": 629.26799, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160920000, "open": 0.2207, "high": 0.2207, "low": 0.2204, "close": 0.2204, "volume": 181.7, "quote_volume": 40.07392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160980000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 1980.0, "quote_volume": 436.59, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 109.1475}, {"ts": 1770161040000, "open": 0.2208, "high": 0.221, "low": 0.2208, "close": 0.221, "volume": 769.2, "quote_volume": 169.97581, "trades": 5, "taker_buy_volume": 731.5, "taker_buy_quote": 161.64788}, {"ts": 1770161100000, "open": 0.2211, "high": 0.2214, "low": 0.2211, "close": 0.2214, "volume": 181.5, "quote_volume": 40.15689, "trades": 4, "taker_buy_volume": 181.5, "taker_buy_quote": 40.15689}, {"ts": 1770161160000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 1603.6, "quote_volume": 355.20193, "trades": 3, "taker_buy_volume": 1603.6, "taker_buy_quote": 355.20193}, {"ts": 1770161220000, "open": 0.2217, "high": 0.2217, "low": 0.221, "close": 0.221, "volume": 478.4, "quote_volume": 105.88487, "trades": 10, "taker_buy_volume": 116.3, "taker_buy_quote": 25.73408}, {"ts": 1770161280000, "open": 0.2209, "high": 0.2209, "low": 0.2207, "close": 0.2207, "volume": 360.5, "quote_volume": 79.57595, "trades": 4, "taker_buy_volume": 224.4, "taker_buy_quote": 49.52508}, {"ts": 1770161340000, "open": 0.2206, "high": 0.2206, "low": 0.2205, "close": 0.2205, "volume": 90.8, "quote_volume": 20.02594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161400000, "open": 0.2204, "high": 0.2208, "low": 0.2199, "close": 0.2208, "volume": 15267.9, "quote_volume": 3364.84304, "trades": 37, "taker_buy_volume": 10960.6, "taker_buy_quote": 2416.89119}, {"ts": 1770161460000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 686.3, "quote_volume": 151.41691, "trades": 2, "taker_buy_volume": 686.3, "taker_buy_quote": 151.41691}, {"ts": 1770161520000, "open": 0.2205, "high": 0.2206, "low": 0.2205, "close": 0.2206, "volume": 92.4, "quote_volume": 20.37882, "trades": 2, "taker_buy_volume": 46.2, "taker_buy_quote": 10.19172}, {"ts": 1770161580000, "open": 0.2207, "high": 0.2208, "low": 0.2206, "close": 0.2206, "volume": 136.2, "quote_volume": 30.05934, "trades": 3, "taker_buy_volume": 90.8, "taker_buy_quote": 20.0441}, {"ts": 1770161640000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 204.1, "quote_volume": 45.04487, "trades": 2, "taker_buy_volume": 204.1, "taker_buy_quote": 45.04487}, {"ts": 1770161700000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 173.2, "quote_volume": 38.23802, "trades": 4, "taker_buy_volume": 82.4, "taker_buy_quote": 18.19392}, {"ts": 1770161760000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 90.8, "quote_volume": 20.03502, "trades": 2, "taker_buy_volume": 45.4, "taker_buy_quote": 10.01978}, {"ts": 1770161820000, "open": 0.2205, "high": 0.2209, "low": 0.2204, "close": 0.2209, "volume": 1405.7, "quote_volume": 309.89669, "trades": 12, "taker_buy_volume": 1255.9, "taker_buy_quote": 276.87623}, {"ts": 1770161880000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161940000, "open": 0.221, "high": 0.2214, "low": 0.221, "close": 0.2214, "volume": 766.5, "quote_volume": 169.6533, "trades": 7, "taker_buy_volume": 271.5, "taker_buy_quote": 60.0603}, {"ts": 1770162000000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162060000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 135.9, "quote_volume": 30.06108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162120000, "open": 0.221, "high": 0.2211, "low": 0.2208, "close": 0.2211, "volume": 846.4, "quote_volume": 186.92591, "trades": 8, "taker_buy_volume": 631.0, "taker_buy_quote": 139.35199}, {"ts": 1770162180000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 138.7, "quote_volume": 30.66657, "trades": 2, "taker_buy_volume": 138.7, "taker_buy_quote": 30.66657}, {"ts": 1770162240000, "open": 0.2211, "high": 0.2212, "low": 0.221, "close": 0.221, "volume": 1406.6, "quote_volume": 310.88379, "trades": 4, "taker_buy_volume": 911.6, "taker_buy_quote": 201.48879}, {"ts": 1770162300000, "open": 0.2211, "high": 0.2211, "low": 0.2206, "close": 0.2208, "volume": 2971.7, "quote_volume": 655.99385, "trades": 17, "taker_buy_volume": 2790.2, "taker_buy_quote": 615.92774}, {"ts": 1770162360000, "open": 0.2206, "high": 0.2206, "low": 0.2192, "close": 0.2196, "volume": 30541.9, "quote_volume": 6719.47785, "trades": 85, "taker_buy_volume": 12600.7, "taker_buy_quote": 2766.79062}, {"ts": 1770162420000, "open": 0.2195, "high": 0.2196, "low": 0.219, "close": 0.2196, "volume": 16522.9, "quote_volume": 3623.59846, "trades": 41, "taker_buy_volume": 12851.5, "taker_buy_quote": 2818.77279}, {"ts": 1770162480000, "open": 0.2196, "high": 0.221, "low": 0.2196, "close": 0.2204, "volume": 19916.4, "quote_volume": 4388.99477, "trades": 59, "taker_buy_volume": 15087.7, "taker_buy_quote": 3323.12723}, {"ts": 1770162540000, "open": 0.2204, "high": 0.2204, "low": 0.2203, "close": 0.2203, "volume": 91.0, "quote_volume": 20.05185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162600000, "open": 0.2205, "high": 0.2207, "low": 0.2205, "close": 0.2207, "volume": 181.2, "quote_volume": 39.97719, "trades": 4, "taker_buy_volume": 136.4, "taker_buy_quote": 30.08983}, {"ts": 1770162660000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 45.4, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02432}, {"ts": 1770162720000, "open": 0.2208, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 1036.5, "quote_volume": 228.9095, "trades": 11, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02886}, {"ts": 1770162780000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 632.9, "quote_volume": 139.71337, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162840000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162900000, "open": 0.2209, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 1663.7, "quote_volume": 367.75237, "trades": 13, "taker_buy_volume": 334.3, "taker_buy_quote": 73.86049}, {"ts": 1770162960000, "open": 0.2209, "high": 0.2209, "low": 0.2205, "close": 0.2205, "volume": 1979.1, "quote_volume": 436.79842, "trades": 16, "taker_buy_volume": 217.7, "taker_buy_quote": 48.00285}, {"ts": 1770163020000, "open": 0.2206, "high": 0.2209, "low": 0.2206, "close": 0.2209, "volume": 1332.3, "quote_volume": 294.02787, "trades": 10, "taker_buy_volume": 964.1, "taker_buy_quote": 212.7077}, {"ts": 1770163080000, "open": 0.2208, "high": 0.2211, "low": 0.2208, "close": 0.2211, "volume": 1933.2, "quote_volume": 427.06992, "trades": 15, "taker_buy_volume": 1346.6, "taker_buy_quote": 297.46818}, {"ts": 1770163140000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 714.8, "quote_volume": 158.14102, "trades": 8, "taker_buy_volume": 128.2, "taker_buy_quote": 28.36613}, {"ts": 1770163200000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 2043.7, "quote_volume": 451.68021, "trades": 14, "taker_buy_volume": 116.6, "taker_buy_quote": 25.76214}, {"ts": 1770163260000, "open": 0.2208, "high": 0.221, "low": 0.2206, "close": 0.2209, "volume": 2246.2, "quote_volume": 495.86438, "trades": 21, "taker_buy_volume": 767.4, "taker_buy_quote": 169.39696}, {"ts": 1770163320000, "open": 0.2211, "high": 0.2213, "low": 0.2211, "close": 0.2213, "volume": 437.7, "quote_volume": 96.8494, "trades": 5, "taker_buy_volume": 136.0, "taker_buy_quote": 30.08319}, {"ts": 1770163380000, "open": 0.2214, "high": 0.2216, "low": 0.2212, "close": 0.2212, "volume": 2792.0, "quote_volume": 617.97167, "trades": 18, "taker_buy_volume": 135.7, "taker_buy_quote": 30.05754}, {"ts": 1770163440000, "open": 0.2213, "high": 0.2214, "low": 0.221, "close": 0.2211, "volume": 8425.1, "quote_volume": 1863.69576, "trades": 29, "taker_buy_volume": 495.0, "taker_buy_quote": 109.593}, {"ts": 1770163500000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2213, "volume": 3598.5, "quote_volume": 796.35258, "trades": 8, "taker_buy_volume": 45.3, "taker_buy_quote": 10.02942}, {"ts": 1770163560000, "open": 0.2212, "high": 0.2217, "low": 0.2212, "close": 0.2215, "volume": 6516.3, "quote_volume": 1443.88221, "trades": 36, "taker_buy_volume": 441.5, "taker_buy_quote": 97.82389}, {"ts": 1770163620000, "open": 0.2215, "high": 0.2215, "low": 0.2213, "close": 0.2213, "volume": 3841.8, "quote_volume": 850.58941, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163680000, "open": 0.2215, "high": 0.2216, "low": 0.2212, "close": 0.2212, "volume": 7891.0, "quote_volume": 1746.80377, "trades": 25, "taker_buy_volume": 1980.0, "taker_buy_quote": 438.273}, {"ts": 1770163740000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 256.8, "quote_volume": 56.85552, "trades": 4, "taker_buy_volume": 157.8, "taker_buy_quote": 34.93692}, {"ts": 1770163800000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 377.7, "quote_volume": 83.54466, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163860000, "open": 0.2212, "high": 0.2214, "low": 0.2212, "close": 0.2214, "volume": 828.9, "quote_volume": 183.48507, "trades": 6, "taker_buy_volume": 135.9, "taker_buy_quote": 30.07467}, {"ts": 1770163920000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 153.3, "quote_volume": 33.92529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163980000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 476.7, "quote_volume": 105.4335, "trades": 4, "taker_buy_volume": 224.4, "taker_buy_quote": 49.61484}, {"ts": 1770164040000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.221, "volume": 340.0, "quote_volume": 75.14023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164100000, "open": 0.2212, "high": 0.2218, "low": 0.2211, "close": 0.2211, "volume": 5742.0, "quote_volume": 1271.97496, "trades": 35, "taker_buy_volume": 317.0, "taker_buy_quote": 70.21551}, {"ts": 1770164160000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 90.6, "quote_volume": 20.06337, "trades": 2, "taker_buy_volume": 90.6, "taker_buy_quote": 20.06337}, {"ts": 1770164220000, "open": 0.2215, "high": 0.2217, "low": 0.2215, "close": 0.2216, "volume": 916.9, "quote_volume": 203.14006, "trades": 4, "taker_buy_volume": 585.5, "taker_buy_quote": 129.70182}, {"ts": 1770164280000, "open": 0.2216, "high": 0.2218, "low": 0.2215, "close": 0.2216, "volume": 1334.1, "quote_volume": 295.74675, "trades": 9, "taker_buy_volume": 90.4, "taker_buy_quote": 20.0462}, {"ts": 1770164340000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 45.2, "quote_volume": 10.02084, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02084}, {"ts": 1770164400000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164460000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 451.0, "quote_volume": 99.9867, "trades": 1, "taker_buy_volume": 451.0, "taker_buy_quote": 99.9867}, {"ts": 1770164520000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 448.1, "quote_volume": 99.34377, "trades": 1, "taker_buy_volume": 448.1, "taker_buy_quote": 99.34377}, {"ts": 1770164580000, "open": 0.2218, "high": 0.2223, "low": 0.2215, "close": 0.2215, "volume": 6613.2, "quote_volume": 1468.06004, "trades": 30, "taker_buy_volume": 1894.9, "taker_buy_quote": 421.07355}, {"ts": 1770164640000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164700000, "open": 0.2214, "high": 0.2216, "low": 0.2214, "close": 0.2216, "volume": 135.8, "quote_volume": 30.07971, "trades": 3, "taker_buy_volume": 90.6, "taker_buy_quote": 20.07243}, {"ts": 1770164760000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 495.0, "quote_volume": 109.692, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 109.692}, {"ts": 1770164820000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 45.2, "quote_volume": 10.00728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164880000, "open": 0.2213, "high": 0.2213, "low": 0.2212, "close": 0.2212, "volume": 165.5, "quote_volume": 36.6224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164940000, "open": 0.2214, "high": 0.2215, "low": 0.2211, "close": 0.2211, "volume": 9787.7, "quote_volume": 2166.22775, "trades": 23, "taker_buy_volume": 1493.1, "taker_buy_quote": 330.39894}, {"ts": 1770165000000, "open": 0.221, "high": 0.221, "low": 0.2205, "close": 0.221, "volume": 94895.2, "quote_volume": 20927.93889, "trades": 64, "taker_buy_volume": 77639.0, "taker_buy_quote": 17121.03006}, {"ts": 1770165060000, "open": 0.2209, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 294.0, "quote_volume": 64.91736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165120000, "open": 0.2206, "high": 0.221, "low": 0.2206, "close": 0.221, "volume": 853.7, "quote_volume": 188.37162, "trades": 7, "taker_buy_volume": 853.7, "taker_buy_quote": 188.37162}, {"ts": 1770165180000, "open": 0.2211, "high": 0.2213, "low": 0.2211, "close": 0.2213, "volume": 604.4, "quote_volume": 133.74022, "trades": 4, "taker_buy_volume": 604.4, "taker_buy_quote": 133.74022}, {"ts": 1770165240000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2215, "volume": 7422.5, "quote_volume": 1644.67529, "trades": 22, "taker_buy_volume": 6297.9, "taker_buy_quote": 1395.57639}, {"ts": 1770165300000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2218, "volume": 637.2, "quote_volume": 141.3494, "trades": 8, "taker_buy_volume": 320.0, "taker_buy_quote": 70.99444}, {"ts": 1770165360000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165420000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 3304.4, "quote_volume": 732.06388, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165480000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165540000, "open": 0.2217, "high": 0.2221, "low": 0.2217, "close": 0.2221, "volume": 568.3, "quote_volume": 126.17424, "trades": 6, "taker_buy_volume": 568.3, "taker_buy_quote": 126.17424}, {"ts": 1770165600000, "open": 0.2219, "high": 0.2219, "low": 0.2214, "close": 0.2214, "volume": 448.8, "quote_volume": 99.46551, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165660000, "open": 0.2215, "high": 0.2218, "low": 0.2215, "close": 0.2218, "volume": 772.4, "quote_volume": 171.1653, "trades": 6, "taker_buy_volume": 772.4, "taker_buy_quote": 171.1653}, {"ts": 1770165720000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 45.2, "quote_volume": 10.02988, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02988}, {"ts": 1770165780000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 189.7, "quote_volume": 42.03211, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165840000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165900000, "open": 0.2216, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 559.5, "quote_volume": 123.95349, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165960000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 45.3, "quote_volume": 10.02942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166020000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 580.8, "quote_volume": 128.70528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166080000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2213, "volume": 507.1, "quote_volume": 112.26741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166140000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 471.8, "quote_volume": 104.36216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166200000, "open": 0.2213, "high": 0.2213, "low": 0.2212, "close": 0.2212, "volume": 1116.5, "quote_volume": 247.04356, "trades": 3, "taker_buy_volume": 378.9, "taker_buy_quote": 83.81268}, {"ts": 1770166260000, "open": 0.2211, "high": 0.2211, "low": 0.2207, "close": 0.2207, "volume": 2106.0, "quote_volume": 465.25941, "trades": 11, "taker_buy_volume": 719.4, "taker_buy_quote": 158.84352}, {"ts": 1770166320000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 45.4, "quote_volume": 10.02886, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02886}, {"ts": 1770166380000, "open": 0.221, "high": 0.2214, "low": 0.221, "close": 0.2214, "volume": 1106.9, "quote_volume": 244.89885, "trades": 7, "taker_buy_volume": 1106.9, "taker_buy_quote": 244.89885}, {"ts": 1770166440000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2211, "volume": 130.3, "quote_volume": 28.81783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166500000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 421.7, "quote_volume": 93.23787, "trades": 1, "taker_buy_volume": 421.7, "taker_buy_quote": 93.23787}, {"ts": 1770166560000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.3, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166620000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 495.0, "quote_volume": 109.4445, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 109.4445}, {"ts": 1770166680000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.221, "volume": 2676.5, "quote_volume": 591.6055, "trades": 8, "taker_buy_volume": 990.0, "taker_buy_quote": 218.889}, {"ts": 1770166740000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 245.4, "quote_volume": 54.24886, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 44.22}, {"ts": 1770166800000, "open": 0.2211, "high": 0.2216, "low": 0.221, "close": 0.2216, "volume": 1034.7, "quote_volume": 228.90909, "trades": 10, "taker_buy_volume": 999.7, "taker_buy_quote": 221.17409}, {"ts": 1770166860000, "open": 0.2216, "high": 0.2219, "low": 0.2216, "close": 0.2219, "volume": 1604.0, "quote_volume": 355.61584, "trades": 10, "taker_buy_volume": 930.2, "taker_buy_quote": 206.23438}, {"ts": 1770166920000, "open": 0.222, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 2106.5, "quote_volume": 467.79326, "trades": 9, "taker_buy_volume": 585.2, "taker_buy_quote": 129.96841}, {"ts": 1770166980000, "open": 0.2222, "high": 0.223, "low": 0.2222, "close": 0.223, "volume": 32406.6, "quote_volume": 7210.60048, "trades": 101, "taker_buy_volume": 27023.2, "taker_buy_quote": 6012.57175}, {"ts": 1770167040000, "open": 0.2229, "high": 0.2229, "low": 0.2226, "close": 0.2226, "volume": 2033.3, "quote_volume": 452.98953, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 110.3355}, {"ts": 1770167100000, "open": 0.2228, "high": 0.2231, "low": 0.2227, "close": 0.2231, "volume": 1396.7, "quote_volume": 311.45033, "trades": 6, "taker_buy_volume": 1080.2, "taker_buy_quote": 240.93863}, {"ts": 1770167160000, "open": 0.2229, "high": 0.2229, "low": 0.2221, "close": 0.2221, "volume": 6504.7, "quote_volume": 1447.73221, "trades": 18, "taker_buy_volume": 224.4, "taker_buy_quote": 49.83924}, {"ts": 1770167220000, "open": 0.2223, "high": 0.2223, "low": 0.2223, "close": 0.2223, "volume": 130.0, "quote_volume": 28.899, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 28.899}, {"ts": 1770167280000, "open": 0.2223, "high": 0.2233, "low": 0.2223, "close": 0.2233, "volume": 2306.2, "quote_volume": 513.82784, "trades": 17, "taker_buy_volume": 2200.3, "taker_buy_quote": 490.23332}, {"ts": 1770167340000, "open": 0.2232, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 2920.6, "quote_volume": 651.56355, "trades": 12, "taker_buy_volume": 495.0, "taker_buy_quote": 110.4345}, {"ts": 1770167400000, "open": 0.223, "high": 0.2234, "low": 0.223, "close": 0.2233, "volume": 7537.3, "quote_volume": 1682.74283, "trades": 20, "taker_buy_volume": 5671.9, "taker_buy_quote": 1266.40563}, {"ts": 1770167460000, "open": 0.2233, "high": 0.2234, "low": 0.2229, "close": 0.2229, "volume": 10474.7, "quote_volume": 2337.42236, "trades": 29, "taker_buy_volume": 1147.1, "taker_buy_quote": 256.21501}, {"ts": 1770167520000, "open": 0.2229, "high": 0.223, "low": 0.2229, "close": 0.223, "volume": 1717.0, "quote_volume": 382.83743, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167580000, "open": 0.223, "high": 0.2231, "low": 0.2229, "close": 0.2231, "volume": 1913.3, "quote_volume": 426.79154, "trades": 10, "taker_buy_volume": 495.0, "taker_buy_quote": 110.4345}, {"ts": 1770167640000, "open": 0.223, "high": 0.2232, "low": 0.223, "close": 0.223, "volume": 1659.5, "quote_volume": 370.16153, "trades": 8, "taker_buy_volume": 157.1, "taker_buy_quote": 35.06472}, {"ts": 1770167700000, "open": 0.2231, "high": 0.2231, "low": 0.2226, "close": 0.2226, "volume": 2768.7, "quote_volume": 617.05307, "trades": 14, "taker_buy_volume": 286.4, "taker_buy_quote": 63.89584}, {"ts": 1770167760000, "open": 0.2227, "high": 0.2231, "low": 0.2227, "close": 0.2227, "volume": 2392.4, "quote_volume": 533.12206, "trades": 23, "taker_buy_volume": 564.9, "taker_buy_quote": 125.99921}, {"ts": 1770167820000, "open": 0.2227, "high": 0.2228, "low": 0.2227, "close": 0.2228, "volume": 1711.8, "quote_volume": 381.30266, "trades": 9, "taker_buy_volume": 45.0, "taker_buy_quote": 10.026}, {"ts": 1770167880000, "open": 0.2227, "high": 0.2229, "low": 0.2225, "close": 0.2225, "volume": 1531.1, "quote_volume": 340.82169, "trades": 8, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0305}, {"ts": 1770167940000, "open": 0.2226, "high": 0.2226, "low": 0.2221, "close": 0.2221, "volume": 7675.3, "quote_volume": 1706.69884, "trades": 68, "taker_buy_volume": 596.4, "taker_buy_quote": 132.53697}, {"ts": 1770168000000, "open": 0.222, "high": 0.2224, "low": 0.222, "close": 0.2224, "volume": 288.2, "quote_volume": 64.06411, "trades": 4, "taker_buy_volume": 243.1, "taker_buy_quote": 54.05191}, {"ts": 1770168060000, "open": 0.2224, "high": 0.2224, "low": 0.2224, "close": 0.2224, "volume": 45.1, "quote_volume": 10.03024, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.03024}, {"ts": 1770168120000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 45.0, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 10.0125}, {"ts": 1770168180000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 1710.4, "quote_volume": 380.48296, "trades": 10, "taker_buy_volume": 585.0, "taker_buy_quote": 130.167}, {"ts": 1770168240000, "open": 0.2226, "high": 0.2227, "low": 0.2225, "close": 0.2225, "volume": 2013.6, "quote_volume": 448.16043, "trades": 9, "taker_buy_volume": 540.0, "taker_buy_quote": 120.2085}, {"ts": 1770168300000, "open": 0.2224, "high": 0.2225, "low": 0.2222, "close": 0.2222, "volume": 969.5, "quote_volume": 215.53297, "trades": 7, "taker_buy_volume": 156.9, "taker_buy_quote": 34.91025}, {"ts": 1770168360000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 1236.6, "quote_volume": 275.11416, "trades": 7, "taker_buy_volume": 1236.6, "taker_buy_quote": 275.11416}, {"ts": 1770168420000, "open": 0.2224, "high": 0.2224, "low": 0.2222, "close": 0.2223, "volume": 809.9, "quote_volume": 180.02902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168480000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 1454.3, "quote_volume": 323.05855, "trades": 8, "taker_buy_volume": 1334.0, "taker_buy_quote": 296.33541}, {"ts": 1770168540000, "open": 0.2221, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 217.9, "quote_volume": 48.4001, "trades": 2, "taker_buy_volume": 217.9, "taker_buy_quote": 48.4001}, {"ts": 1770168600000, "open": 0.2222, "high": 0.2222, "low": 0.2222, "close": 0.2222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168660000, "open": 0.2223, "high": 0.2224, "low": 0.2223, "close": 0.2224, "volume": 540.1, "quote_volume": 120.06874, "trades": 2, "taker_buy_volume": 540.1, "taker_buy_quote": 120.06874}, {"ts": 1770168720000, "open": 0.2224, "high": 0.2226, "low": 0.2224, "close": 0.2226, "volume": 247.1, "quote_volume": 54.96854, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 20.0295}, {"ts": 1770168780000, "open": 0.2225, "high": 0.2225, "low": 0.2223, "close": 0.2223, "volume": 3427.4, "quote_volume": 762.30774, "trades": 12, "taker_buy_volume": 531.0, "taker_buy_quote": 118.10338}, {"ts": 1770168840000, "open": 0.2225, "high": 0.2225, "low": 0.2225, "close": 0.2225, "volume": 412.6, "quote_volume": 91.8035, "trades": 2, "taker_buy_volume": 412.6, "taker_buy_quote": 91.8035}, {"ts": 1770168900000, "open": 0.2224, "high": 0.2227, "low": 0.2222, "close": 0.2222, "volume": 3608.1, "quote_volume": 802.65607, "trades": 21, "taker_buy_volume": 1310.7, "taker_buy_quote": 291.72765}, {"ts": 1770168960000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 202.2, "quote_volume": 44.90862, "trades": 2, "taker_buy_volume": 157.1, "taker_buy_quote": 34.89191}, {"ts": 1770169020000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2221, "volume": 90.2, "quote_volume": 20.03793, "trades": 2, "taker_buy_volume": 45.1, "taker_buy_quote": 10.02122}, {"ts": 1770169080000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169140000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169200000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 112.8, "quote_volume": 25.05288, "trades": 1, "taker_buy_volume": 112.8, "taker_buy_quote": 25.05288}, {"ts": 1770169260000, "open": 0.2221, "high": 0.2221, "low": 0.2221, "close": 0.2221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169320000, "open": 0.2222, "high": 0.2225, "low": 0.2222, "close": 0.2224, "volume": 540.1, "quote_volume": 120.12942, "trades": 8, "taker_buy_volume": 382.4, "taker_buy_quote": 85.05694}, {"ts": 1770169380000, "open": 0.2223, "high": 0.2223, "low": 0.2222, "close": 0.2222, "volume": 865.6, "quote_volume": 192.41837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169440000, "open": 0.2221, "high": 0.2221, "low": 0.222, "close": 0.222, "volume": 90.2, "quote_volume": 20.02891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169500000, "open": 0.2219, "high": 0.2219, "low": 0.2215, "close": 0.2215, "volume": 225.8, "quote_volume": 50.05983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169560000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 926.8, "quote_volume": 205.36809, "trades": 4, "taker_buy_volume": 926.8, "taker_buy_quote": 205.36809}, {"ts": 1770169620000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169680000, "open": 0.2214, "high": 0.2214, "low": 0.2211, "close": 0.2211, "volume": 8593.2, "quote_volume": 1901.44703, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169740000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 90.6, "quote_volume": 20.04525, "trades": 2, "taker_buy_volume": 90.6, "taker_buy_quote": 20.04525}, {"ts": 1770169800000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 654.8, "quote_volume": 145.02674, "trades": 4, "taker_buy_volume": 654.8, "taker_buy_quote": 145.02674}, {"ts": 1770169860000, "open": 0.2215, "high": 0.2215, "low": 0.2213, "close": 0.2213, "volume": 1458.0, "quote_volume": 322.93342, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169920000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 45.3, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169980000, "open": 0.2214, "high": 0.2217, "low": 0.2214, "close": 0.2217, "volume": 1175.9, "quote_volume": 260.66988, "trades": 6, "taker_buy_volume": 1175.9, "taker_buy_quote": 260.66988}, {"ts": 1770170040000, "open": 0.2218, "high": 0.222, "low": 0.2218, "close": 0.222, "volume": 135.8, "quote_volume": 30.13404, "trades": 4, "taker_buy_volume": 135.8, "taker_buy_quote": 30.13404}, {"ts": 1770170100000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 45.2, "quote_volume": 10.02084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170160000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 45.3, "quote_volume": 10.04301, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 10.04301}, {"ts": 1770170220000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170280000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 231.8, "quote_volume": 51.39006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170340000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170400000, "open": 0.2216, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 247.5, "quote_volume": 54.82577, "trades": 3, "taker_buy_volume": 157.1, "taker_buy_quote": 34.79765}, {"ts": 1770170460000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170520000, "open": 0.2216, "high": 0.2216, "low": 0.2213, "close": 0.2213, "volume": 842.2, "quote_volume": 186.60889, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170580000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 88.0, "quote_volume": 19.48748, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 19.48748}, {"ts": 1770170640000, "open": 0.2214, "high": 0.2214, "low": 0.2212, "close": 0.2212, "volume": 230.0, "quote_volume": 50.90841, "trades": 4, "taker_buy_volume": 94.2, "taker_buy_quote": 20.85588}, {"ts": 1770170700000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2211, "volume": 434.0, "quote_volume": 95.99627, "trades": 3, "taker_buy_volume": 388.7, "taker_buy_quote": 85.98044}, {"ts": 1770170760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.3, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170820000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 576.9, "quote_volume": 127.54968, "trades": 3, "taker_buy_volume": 547.8, "taker_buy_quote": 121.11858}, {"ts": 1770170880000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 209.9, "quote_volume": 46.42988, "trades": 2, "taker_buy_volume": 209.9, "taker_buy_quote": 46.42988}, {"ts": 1770170940000, "open": 0.2213, "high": 0.2215, "low": 0.2213, "close": 0.2213, "volume": 541.3, "quote_volume": 119.87077, "trades": 7, "taker_buy_volume": 135.8, "taker_buy_quote": 30.06611}, {"ts": 1770171000000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 45.3, "quote_volume": 10.02036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171060000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 4339.0, "quote_volume": 959.75257, "trades": 64, "taker_buy_volume": 99.0, "taker_buy_quote": 21.9087}, {"ts": 1770171120000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 605.5, "quote_volume": 133.86767, "trades": 5, "taker_buy_volume": 521.7, "taker_buy_quote": 115.34787}, {"ts": 1770171180000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171240000, "open": 0.2209, "high": 0.2211, "low": 0.2209, "close": 0.2211, "volume": 1871.0, "quote_volume": 413.615, "trades": 5, "taker_buy_volume": 1825.7, "taker_buy_quote": 403.60823}, {"ts": 1770171300000, "open": 0.221, "high": 0.2213, "low": 0.221, "close": 0.2212, "volume": 3557.8, "quote_volume": 786.84469, "trades": 12, "taker_buy_volume": 3062.8, "taker_buy_quote": 677.35069}, {"ts": 1770171360000, "open": 0.2214, "high": 0.2215, "low": 0.2214, "close": 0.2215, "volume": 135.5, "quote_volume": 30.00423, "trades": 3, "taker_buy_volume": 135.5, "taker_buy_quote": 30.00423}, {"ts": 1770171420000, "open": 0.2214, "high": 0.2214, "low": 0.2211, "close": 0.2211, "volume": 2665.2, "quote_volume": 589.35237, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171480000, "open": 0.2211, "high": 0.2211, "low": 0.221, "close": 0.221, "volume": 975.2, "quote_volume": 215.52373, "trades": 7, "taker_buy_volume": 604.6, "taker_buy_quote": 133.6166}, {"ts": 1770171540000, "open": 0.2211, "high": 0.2211, "low": 0.221, "close": 0.221, "volume": 429.5, "quote_volume": 94.94568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171600000, "open": 0.221, "high": 0.221, "low": 0.2209, "close": 0.2209, "volume": 1628.8, "quote_volume": 359.93799, "trades": 10, "taker_buy_volume": 585.8, "taker_buy_quote": 129.4618}, {"ts": 1770171660000, "open": 0.2209, "high": 0.221, "low": 0.2208, "close": 0.221, "volume": 4595.1, "quote_volume": 1015.29377, "trades": 23, "taker_buy_volume": 1775.8, "taker_buy_quote": 392.42272}, {"ts": 1770171720000, "open": 0.221, "high": 0.2212, "low": 0.221, "close": 0.2212, "volume": 754.8, "quote_volume": 166.90978, "trades": 4, "taker_buy_volume": 494.9, "taker_buy_quote": 109.47188}, {"ts": 1770171780000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 425.1, "quote_volume": 93.98961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171840000, "open": 0.2211, "high": 0.2211, "low": 0.221, "close": 0.221, "volume": 330.8, "quote_volume": 73.12848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171900000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2211, "volume": 2061.6, "quote_volume": 455.86926, "trades": 11, "taker_buy_volume": 1587.7, "taker_buy_quote": 351.08997}, {"ts": 1770171960000, "open": 0.221, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 2479.2, "quote_volume": 547.8537, "trades": 13, "taker_buy_volume": 1126.0, "taker_buy_quote": 248.846}, {"ts": 1770172020000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 10355.6, "quote_volume": 2285.58842, "trades": 32, "taker_buy_volume": 2889.3, "taker_buy_quote": 638.19377}, {"ts": 1770172080000, "open": 0.2202, "high": 0.2203, "low": 0.2199, "close": 0.2199, "volume": 3012.1, "quote_volume": 662.75414, "trades": 15, "taker_buy_volume": 439.0, "taker_buy_quote": 96.67847}, {"ts": 1770172140000, "open": 0.2199, "high": 0.2201, "low": 0.2199, "close": 0.2201, "volume": 1636.5, "quote_volume": 360.07892, "trades": 9, "taker_buy_volume": 1451.9, "taker_buy_quote": 319.44846}, {"ts": 1770172200000, "open": 0.2199, "high": 0.22, "low": 0.2197, "close": 0.22, "volume": 9021.5, "quote_volume": 1982.84726, "trades": 21, "taker_buy_volume": 1084.5, "taker_buy_quote": 238.44313}, {"ts": 1770172260000, "open": 0.2198, "high": 0.22, "low": 0.2198, "close": 0.22, "volume": 909.0, "quote_volume": 199.81188, "trades": 7, "taker_buy_volume": 817.8, "taker_buy_quote": 179.76612}, {"ts": 1770172320000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172380000, "open": 0.2198, "high": 0.2198, "low": 0.2195, "close": 0.2195, "volume": 181.8, "quote_volume": 39.93243, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172440000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 72.9, "quote_volume": 16.00884, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 16.00884}, {"ts": 1770172500000, "open": 0.2196, "high": 0.2198, "low": 0.2196, "close": 0.2198, "volume": 1920.4, "quote_volume": 421.90148, "trades": 7, "taker_buy_volume": 1920.4, "taker_buy_quote": 421.90148}, {"ts": 1770172560000, "open": 0.2196, "high": 0.2197, "low": 0.2196, "close": 0.2197, "volume": 91.2, "quote_volume": 20.03208, "trades": 2, "taker_buy_volume": 45.6, "taker_buy_quote": 10.01832}, {"ts": 1770172620000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 531.4, "quote_volume": 116.69544, "trades": 2, "taker_buy_volume": 36.4, "taker_buy_quote": 7.99344}, {"ts": 1770172680000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 45.6, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 10.01832}, {"ts": 1770172740000, "open": 0.2198, "high": 0.22, "low": 0.2198, "close": 0.22, "volume": 830.3, "quote_volume": 182.61199, "trades": 4, "taker_buy_volume": 830.3, "taker_buy_quote": 182.61199}, {"ts": 1770172800000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 183.3, "quote_volume": 40.28934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172860000, "open": 0.2197, "high": 0.2197, "low": 0.2186, "close": 0.2188, "volume": 4693.3, "quote_volume": 1027.4174, "trades": 27, "taker_buy_volume": 2218.5, "taker_buy_quote": 485.63492}, {"ts": 1770172920000, "open": 0.2188, "high": 0.219, "low": 0.2188, "close": 0.219, "volume": 137.4, "quote_volume": 30.07686, "trades": 3, "taker_buy_volume": 137.4, "taker_buy_quote": 30.07686}, {"ts": 1770172980000, "open": 0.2191, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 683.2, "quote_volume": 149.69369, "trades": 5, "taker_buy_volume": 91.4, "taker_buy_quote": 20.03031}, {"ts": 1770173040000, "open": 0.2191, "high": 0.2197, "low": 0.2191, "close": 0.2197, "volume": 1625.8, "quote_volume": 356.62144, "trades": 10, "taker_buy_volume": 635.8, "taker_buy_quote": 139.51444}, {"ts": 1770173100000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173160000, "open": 0.2198, "high": 0.2198, "low": 0.2195, "close": 0.2196, "volume": 6138.2, "quote_volume": 1348.18282, "trades": 10, "taker_buy_volume": 4500.2, "taker_buy_quote": 988.58776}, {"ts": 1770173220000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 45.7, "quote_volume": 10.02658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173280000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 495.0, "quote_volume": 108.603, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 108.603}, {"ts": 1770173340000, "open": 0.2193, "high": 0.2193, "low": 0.2192, "close": 0.2192, "volume": 91.4, "quote_volume": 20.03945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173400000, "open": 0.2192, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 540.7, "quote_volume": 118.51687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173460000, "open": 0.219, "high": 0.219, "low": 0.2189, "close": 0.2189, "volume": 91.5, "quote_volume": 20.03392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173520000, "open": 0.2188, "high": 0.2188, "low": 0.2186, "close": 0.2187, "volume": 948.2, "quote_volume": 207.34433, "trades": 6, "taker_buy_volume": 810.8, "taker_buy_quote": 177.29495}, {"ts": 1770173580000, "open": 0.2188, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 137.4, "quote_volume": 30.0677, "trades": 3, "taker_buy_volume": 91.6, "taker_buy_quote": 20.04666}, {"ts": 1770173640000, "open": 0.2187, "high": 0.2189, "low": 0.2186, "close": 0.2189, "volume": 1833.2, "quote_volume": 401.02876, "trades": 10, "taker_buy_volume": 1246.6, "taker_buy_quote": 272.69442}, {"ts": 1770173700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 583.2, "quote_volume": 127.7208, "trades": 3, "taker_buy_volume": 583.2, "taker_buy_quote": 127.7208}, {"ts": 1770173760000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173820000, "open": 0.219, "high": 0.2193, "low": 0.219, "close": 0.2193, "volume": 2204.3, "quote_volume": 483.24076, "trades": 7, "taker_buy_volume": 2204.3, "taker_buy_quote": 483.24076}, {"ts": 1770173880000, "open": 0.2193, "high": 0.2194, "low": 0.2193, "close": 0.2193, "volume": 879.8, "quote_volume": 193.00111, "trades": 5, "taker_buy_volume": 45.7, "taker_buy_quote": 10.02658}, {"ts": 1770173940000, "open": 0.2194, "high": 0.2195, "low": 0.2194, "close": 0.2194, "volume": 378.2, "quote_volume": 83.00523, "trades": 4, "taker_buy_volume": 378.2, "taker_buy_quote": 83.00523}, {"ts": 1770174000000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 45.7, "quote_volume": 10.02201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174060000, "open": 0.2195, "high": 0.2196, "low": 0.2194, "close": 0.2194, "volume": 1472.0, "quote_volume": 323.104, "trades": 5, "taker_buy_volume": 1426.3, "taker_buy_quote": 313.07742}, {"ts": 1770174120000, "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174180000, "open": 0.2196, "high": 0.2199, "low": 0.2196, "close": 0.2197, "volume": 2970.6, "quote_volume": 652.73658, "trades": 11, "taker_buy_volume": 1706.8, "taker_buy_quote": 374.84064}, {"ts": 1770174240000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 495.0, "quote_volume": 108.801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174300000, "open": 0.2198, "high": 0.2201, "low": 0.2198, "close": 0.2201, "volume": 2029.0, "quote_volume": 446.26555, "trades": 8, "taker_buy_volume": 1534.0, "taker_buy_quote": 337.31605}, {"ts": 1770174360000, "open": 0.2201, "high": 0.2202, "low": 0.2201, "close": 0.2202, "volume": 70.0, "quote_volume": 15.41157, "trades": 2, "taker_buy_volume": 45.7, "taker_buy_quote": 10.06314}, {"ts": 1770174420000, "open": 0.2202, "high": 0.2205, "low": 0.2202, "close": 0.2205, "volume": 191.8, "quote_volume": 42.26178, "trades": 4, "taker_buy_volume": 137.1, "taker_buy_quote": 30.21684}, {"ts": 1770174480000, "open": 0.2205, "high": 0.2207, "low": 0.2204, "close": 0.2207, "volume": 305.0, "quote_volume": 67.25053, "trades": 4, "taker_buy_volume": 91.4, "taker_buy_quote": 20.16741}, {"ts": 1770174540000, "open": 0.2208, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 1813.1, "quote_volume": 400.35949, "trades": 11, "taker_buy_volume": 191.3, "taker_buy_quote": 42.24361}, {"ts": 1770174600000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174660000, "open": 0.221, "high": 0.2215, "low": 0.221, "close": 0.2215, "volume": 885.1, "quote_volume": 195.92641, "trades": 14, "taker_buy_volume": 390.0, "taker_buy_quote": 86.30235}, {"ts": 1770174720000, "open": 0.2216, "high": 0.222, "low": 0.2216, "close": 0.222, "volume": 2282.0, "quote_volume": 506.31576, "trades": 15, "taker_buy_volume": 2098.7, "taker_buy_quote": 465.66429}, {"ts": 1770174780000, "open": 0.2219, "high": 0.2219, "low": 0.2216, "close": 0.2216, "volume": 1635.8, "quote_volume": 362.81139, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174840000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 90.4, "quote_volume": 20.0462, "trades": 2, "taker_buy_volume": 90.4, "taker_buy_quote": 20.0462}, {"ts": 1770174900000, "open": 0.2217, "high": 0.2218, "low": 0.2214, "close": 0.2214, "volume": 4328.4, "quote_volume": 958.99968, "trades": 28, "taker_buy_volume": 585.4, "taker_buy_quote": 129.6887}, {"ts": 1770174960000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 206.8, "quote_volume": 45.73707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175020000, "open": 0.2211, "high": 0.2211, "low": 0.221, "close": 0.221, "volume": 687.7, "quote_volume": 152.0312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175080000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175140000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 45.4, "quote_volume": 10.02886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175200000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175260000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175320000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 315.2, "quote_volume": 69.68618, "trades": 3, "taker_buy_volume": 315.2, "taker_buy_quote": 69.68618}, {"ts": 1770175380000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 5717.7, "quote_volume": 1264.08315, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175440000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 1124.4, "quote_volume": 248.27206, "trades": 8, "taker_buy_volume": 719.4, "taker_buy_quote": 158.84352}, {"ts": 1770175500000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175560000, "open": 0.2209, "high": 0.221, "low": 0.2208, "close": 0.2208, "volume": 551.7, "quote_volume": 121.8447, "trades": 9, "taker_buy_volume": 460.9, "taker_buy_quote": 101.79152}, {"ts": 1770175620000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 45.4, "quote_volume": 10.01978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175680000, "open": 0.2206, "high": 0.2206, "low": 0.2204, "close": 0.2204, "volume": 136.3, "quote_volume": 30.05414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175740000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175800000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 269.9, "quote_volume": 59.51295, "trades": 2, "taker_buy_volume": 269.9, "taker_buy_quote": 59.51295}, {"ts": 1770175860000, "open": 0.2206, "high": 0.2212, "low": 0.2206, "close": 0.221, "volume": 14052.7, "quote_volume": 3106.62381, "trades": 48, "taker_buy_volume": 11122.6, "taker_buy_quote": 2458.74705}, {"ts": 1770175920000, "open": 0.2209, "high": 0.221, "low": 0.2208, "close": 0.2209, "volume": 5027.0, "quote_volume": 1110.35819, "trades": 16, "taker_buy_volume": 3149.6, "taker_buy_quote": 695.82373}, {"ts": 1770175980000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 539.3, "quote_volume": 119.13591, "trades": 3, "taker_buy_volume": 539.3, "taker_buy_quote": 119.13591}, {"ts": 1770176040000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 538.7, "quote_volume": 119.10657, "trades": 2, "taker_buy_volume": 538.7, "taker_buy_quote": 119.10657}, {"ts": 1770176100000, "open": 0.221, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 955.1, "quote_volume": 211.05268, "trades": 7, "taker_buy_volume": 688.3, "taker_buy_quote": 152.11656}, {"ts": 1770176160000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 99.7, "quote_volume": 22.01919, "trades": 3, "taker_buy_volume": 54.3, "taker_buy_quote": 11.99487}, {"ts": 1770176220000, "open": 0.2209, "high": 0.2221, "low": 0.2209, "close": 0.222, "volume": 10229.2, "quote_volume": 2268.18393, "trades": 38, "taker_buy_volume": 8061.3, "taker_buy_quote": 1787.42956}, {"ts": 1770176280000, "open": 0.2222, "high": 0.2223, "low": 0.2222, "close": 0.2223, "volume": 137.1, "quote_volume": 30.47276, "trades": 3, "taker_buy_volume": 91.4, "taker_buy_quote": 20.31365}, {"ts": 1770176340000, "open": 0.2222, "high": 0.2222, "low": 0.222, "close": 0.222, "volume": 631.2, "quote_volume": 140.14907, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176400000, "open": 0.2219, "high": 0.222, "low": 0.2219, "close": 0.222, "volume": 90.2, "quote_volume": 20.01989, "trades": 2, "taker_buy_volume": 45.1, "taker_buy_quote": 10.0122}, {"ts": 1770176460000, "open": 0.2221, "high": 0.2224, "low": 0.2221, "close": 0.2224, "volume": 181.0, "quote_volume": 40.22734, "trades": 4, "taker_buy_volume": 181.0, "taker_buy_quote": 40.22734}, {"ts": 1770176520000, "open": 0.2222, "high": 0.2222, "low": 0.222, "close": 0.222, "volume": 3978.0, "quote_volume": 883.45528, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176580000, "open": 0.2219, "high": 0.2219, "low": 0.2217, "close": 0.2217, "volume": 431.3, "quote_volume": 95.65073, "trades": 6, "taker_buy_volume": 225.0, "taker_buy_quote": 49.90048}, {"ts": 1770176640000, "open": 0.2216, "high": 0.2216, "low": 0.2215, "close": 0.2215, "volume": 2553.4, "quote_volume": 565.82892, "trades": 9, "taker_buy_volume": 270.8, "taker_buy_quote": 60.00928}, {"ts": 1770176700000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 45.2, "quote_volume": 10.02084, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02084}, {"ts": 1770176760000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176820000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176880000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176940000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177000000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177060000, "open": 0.2217, "high": 0.2219, "low": 0.2217, "close": 0.2219, "volume": 270.4, "quote_volume": 59.98372, "trades": 6, "taker_buy_volume": 270.4, "taker_buy_quote": 59.98372}, {"ts": 1770177120000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 247.4, "quote_volume": 54.84858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177180000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 233.9, "quote_volume": 51.90241, "trades": 3, "taker_buy_volume": 233.9, "taker_buy_quote": 51.90241}, {"ts": 1770177240000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177300000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177360000, "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177420000, "open": 0.2218, "high": 0.222, "low": 0.2218, "close": 0.222, "volume": 1384.8, "quote_volume": 307.27503, "trades": 6, "taker_buy_volume": 1384.8, "taker_buy_quote": 307.27503}, {"ts": 1770177480000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 31.6, "quote_volume": 7.0152, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 7.0152}, {"ts": 1770177540000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177600000, "open": 0.2218, "high": 0.2218, "low": 0.2216, "close": 0.2216, "volume": 267.3, "quote_volume": 59.2604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177660000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 45.2, "quote_volume": 10.02084, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02084}, {"ts": 1770177720000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177780000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 495.0, "quote_volume": 109.7415, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 109.7415}, {"ts": 1770177840000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 275.5, "quote_volume": 61.1059, "trades": 2, "taker_buy_volume": 45.2, "taker_buy_quote": 10.02536}, {"ts": 1770177900000, "open": 0.2219, "high": 0.2221, "low": 0.2219, "close": 0.2221, "volume": 442.1, "quote_volume": 98.17691, "trades": 8, "taker_buy_volume": 135.1, "taker_buy_quote": 29.99221}, {"ts": 1770177960000, "open": 0.2222, "high": 0.2222, "low": 0.222, "close": 0.222, "volume": 990.9, "quote_volume": 220.06989, "trades": 7, "taker_buy_volume": 45.1, "taker_buy_quote": 10.02122}, {"ts": 1770178020000, "open": 0.222, "high": 0.222, "low": 0.2219, "close": 0.2219, "volume": 655.2, "quote_volume": 145.39689, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178080000, "open": 0.2219, "high": 0.2219, "low": 0.2218, "close": 0.2218, "volume": 55.6, "quote_volume": 12.33488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178140000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45.1, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 10.0122}, {"ts": 1770178200000, "open": 0.222, "high": 0.222, "low": 0.2218, "close": 0.2218, "volume": 1158.5, "quote_volume": 257.12635, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178260000, "open": 0.2221, "high": 0.2223, "low": 0.2221, "close": 0.2223, "volume": 308.2, "quote_volume": 68.49223, "trades": 5, "taker_buy_volume": 308.2, "taker_buy_quote": 68.49223}, {"ts": 1770178320000, "open": 0.2224, "high": 0.2224, "low": 0.2222, "close": 0.2222, "volume": 938.9, "quote_volume": 208.69112, "trades": 4, "taker_buy_volume": 90.2, "taker_buy_quote": 20.06048}, {"ts": 1770178380000, "open": 0.2224, "high": 0.2224, "low": 0.2221, "close": 0.2221, "volume": 4620.9, "quote_volume": 1027.6765, "trades": 65, "taker_buy_volume": 471.3, "taker_buy_quote": 104.81712}, {"ts": 1770178440000, "open": 0.2221, "high": 0.2221, "low": 0.2219, "close": 0.2219, "volume": 769.5, "quote_volume": 170.78729, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178500000, "open": 0.2221, "high": 0.2221, "low": 0.2217, "close": 0.2217, "volume": 848.2, "quote_volume": 188.1234, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178560000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178620000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178680000, "open": 0.2217, "high": 0.2217, "low": 0.2217, "close": 0.2217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178740000, "open": 0.2216, "high": 0.2218, "low": 0.2216, "close": 0.2218, "volume": 626.4, "quote_volume": 138.87392, "trades": 6, "taker_buy_volume": 581.2, "taker_buy_quote": 128.8576}, {"ts": 1770178800000, "open": 0.2218, "high": 0.2218, "low": 0.2218, "close": 0.2218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178860000, "open": 0.2218, "high": 0.2218, "low": 0.2216, "close": 0.2216, "volume": 585.4, "quote_volume": 129.82816, "trades": 6, "taker_buy_volume": 467.3, "taker_buy_quote": 103.64714}, {"ts": 1770178920000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178980000, "open": 0.2217, "high": 0.2218, "low": 0.2217, "close": 0.2218, "volume": 90.4, "quote_volume": 20.0462, "trades": 2, "taker_buy_volume": 90.4, "taker_buy_quote": 20.0462}, {"ts": 1770179040000, "open": 0.2218, "high": 0.2218, "low": 0.2215, "close": 0.2215, "volume": 618.0, "quote_volume": 136.99542, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179100000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179160000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179220000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 45.2, "quote_volume": 10.00728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179280000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179340000, "open": 0.2213, "high": 0.2213, "low": 0.2208, "close": 0.221, "volume": 15128.9, "quote_volume": 3342.71766, "trades": 40, "taker_buy_volume": 5390.8, "taker_buy_quote": 1190.96404}, {"ts": 1770179400000, "open": 0.2211, "high": 0.2212, "low": 0.2211, "close": 0.2212, "volume": 791.0, "quote_volume": 174.92566, "trades": 5, "taker_buy_volume": 791.0, "taker_buy_quote": 174.92566}, {"ts": 1770179460000, "open": 0.2213, "high": 0.2214, "low": 0.2213, "close": 0.2214, "volume": 90.6, "quote_volume": 20.05431, "trades": 2, "taker_buy_volume": 90.6, "taker_buy_quote": 20.05431}, {"ts": 1770179520000, "open": 0.2213, "high": 0.2213, "low": 0.2212, "close": 0.2212, "volume": 90.6, "quote_volume": 20.04525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179580000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 45.3, "quote_volume": 10.01583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179640000, "open": 0.2212, "high": 0.2213, "low": 0.2212, "close": 0.2213, "volume": 229.1, "quote_volume": 50.68145, "trades": 3, "taker_buy_volume": 229.1, "taker_buy_quote": 50.68145}, {"ts": 1770179700000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179760000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 192.4, "quote_volume": 42.59736, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 42.59736}, {"ts": 1770179820000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 227.6, "quote_volume": 50.4134, "trades": 3, "taker_buy_volume": 227.6, "taker_buy_quote": 50.4134}, {"ts": 1770179880000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179940000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 2017.0, "quote_volume": 446.7655, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180000000, "open": 0.2214, "high": 0.2214, "low": 0.2213, "close": 0.2213, "volume": 90.5, "quote_volume": 20.03217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180060000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180120000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180180000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 540.3, "quote_volume": 119.51436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180240000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 90.5, "quote_volume": 20.00955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180300000, "open": 0.221, "high": 0.221, "low": 0.2209, "close": 0.2209, "volume": 90.6, "quote_volume": 20.01807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180360000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 495.0, "quote_volume": 109.3455, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 109.3455}, {"ts": 1770180420000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 45.0, "quote_volume": 9.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180480000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.4, "quote_volume": 10.0334, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.0334}, {"ts": 1770180540000, "open": 0.221, "high": 0.2212, "low": 0.2209, "close": 0.221, "volume": 13849.9, "quote_volume": 3059.72702, "trades": 17, "taker_buy_volume": 12201.2, "taker_buy_quote": 2695.47064}, {"ts": 1770180600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180720000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 45.4, "quote_volume": 10.02886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180780000, "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 408.4, "quote_volume": 90.16368, "trades": 5, "taker_buy_volume": 65.0, "taker_buy_quote": 14.3455}, {"ts": 1770180840000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180900000, "open": 0.2209, "high": 0.2211, "low": 0.2209, "close": 0.2211, "volume": 2169.0, "quote_volume": 479.28157, "trades": 9, "taker_buy_volume": 2169.0, "taker_buy_quote": 479.28157}, {"ts": 1770180960000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 244.2, "quote_volume": 53.9777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181020000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 90.8, "quote_volume": 20.05318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181080000, "open": 0.2209, "high": 0.2209, "low": 0.2208, "close": 0.2208, "volume": 90.8, "quote_volume": 20.05318, "trades": 2, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02886}, {"ts": 1770181140000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181200000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 427.1, "quote_volume": 94.34639, "trades": 4, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02886}, {"ts": 1770181260000, "open": 0.221, "high": 0.2212, "low": 0.221, "close": 0.2211, "volume": 418.2, "quote_volume": 92.48769, "trades": 6, "taker_buy_volume": 136.1, "taker_buy_quote": 30.0917}, {"ts": 1770181320000, "open": 0.221, "high": 0.221, "low": 0.2208, "close": 0.2208, "volume": 830.7, "quote_volume": 183.56654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181380000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 402.0, "quote_volume": 88.8018, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 88.8018}, {"ts": 1770181440000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 158.0, "quote_volume": 34.918, "trades": 4, "taker_buy_volume": 158.0, "taker_buy_quote": 34.918}, {"ts": 1770181500000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 45.4, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181560000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181620000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 45.4, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181680000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 394.3, "quote_volume": 87.02201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181740000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 307.1, "quote_volume": 67.74626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181800000, "open": 0.2207, "high": 0.2208, "low": 0.2207, "close": 0.2208, "volume": 90.8, "quote_volume": 20.0441, "trades": 2, "taker_buy_volume": 90.8, "taker_buy_quote": 20.0441}, {"ts": 1770181860000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181920000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181980000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182040000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182100000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182160000, "open": 0.2207, "high": 0.2207, "low": 0.2206, "close": 0.2206, "volume": 540.4, "quote_volume": 119.26174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182220000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182280000, "open": 0.2207, "high": 0.2208, "low": 0.2206, "close": 0.2206, "volume": 136.2, "quote_volume": 30.05934, "trades": 3, "taker_buy_volume": 90.8, "taker_buy_quote": 20.0441}, {"ts": 1770182340000, "open": 0.2205, "high": 0.2205, "low": 0.22, "close": 0.22, "volume": 272.4, "quote_volume": 59.9961, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182400000, "open": 0.22, "high": 0.2201, "low": 0.22, "close": 0.2201, "volume": 678.4, "quote_volume": 149.25914, "trades": 3, "taker_buy_volume": 678.4, "taker_buy_quote": 149.25914}, {"ts": 1770182460000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182520000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 495.0, "quote_volume": 108.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182580000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182640000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 45.5, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 10.0191}, {"ts": 1770182700000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 73.0, "quote_volume": 16.0819, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 16.0819}, {"ts": 1770182760000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182820000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 45.5, "quote_volume": 10.01455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.5, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182940000, "open": 0.22, "high": 0.2201, "low": 0.22, "close": 0.2201, "volume": 495.9, "quote_volume": 109.09809, "trades": 2, "taker_buy_volume": 495.9, "taker_buy_quote": 109.09809}, {"ts": 1770183000000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 1164.1, "quote_volume": 255.88205, "trades": 6, "taker_buy_volume": 1073.3, "taker_buy_quote": 235.91967}, {"ts": 1770183060000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 1034.2, "quote_volume": 227.42058, "trades": 4, "taker_buy_volume": 1034.2, "taker_buy_quote": 227.42058}, {"ts": 1770183120000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 540.0, "quote_volume": 118.692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183180000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183240000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.6, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 10.032}, {"ts": 1770183360000, "open": 0.2201, "high": 0.2205, "low": 0.2201, "close": 0.2202, "volume": 3886.2, "quote_volume": 856.39122, "trades": 20, "taker_buy_volume": 2953.7, "taker_buy_quote": 650.90099}, {"ts": 1770183420000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 47.7, "quote_volume": 10.49877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183480000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 345.6, "quote_volume": 76.06656, "trades": 1, "taker_buy_volume": 345.6, "taker_buy_quote": 76.06656}, {"ts": 1770183540000, "open": 0.22, "high": 0.2202, "low": 0.22, "close": 0.22, "volume": 1970.1, "quote_volume": 433.57973, "trades": 5, "taker_buy_volume": 1924.6, "taker_buy_quote": 423.56973}, {"ts": 1770183600000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183660000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 586.1, "quote_volume": 128.87883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183720000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183780000, "open": 0.2198, "high": 0.2198, "low": 0.2197, "close": 0.2197, "volume": 586.0, "quote_volume": 128.7937, "trades": 3, "taker_buy_volume": 45.6, "taker_buy_quote": 10.01832}, {"ts": 1770183840000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183900000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183960000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.22, "volume": 1099.4, "quote_volume": 241.81212, "trades": 6, "taker_buy_volume": 1099.4, "taker_buy_quote": 241.81212}, {"ts": 1770184020000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 45.0, "quote_volume": 9.9045, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 9.9045}, {"ts": 1770184080000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 91.1, "quote_volume": 20.03289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184140000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 45.6, "quote_volume": 10.02744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184200000, "open": 0.2199, "high": 0.2199, "low": 0.2199, "close": 0.2199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184260000, "open": 0.2198, "high": 0.2198, "low": 0.2194, "close": 0.2194, "volume": 227.4, "quote_volume": 49.9371, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184320000, "open": 0.2193, "high": 0.2193, "low": 0.2189, "close": 0.2191, "volume": 5628.5, "quote_volume": 1232.4345, "trades": 23, "taker_buy_volume": 3421.5, "taker_buy_quote": 749.2768}, {"ts": 1770184380000, "open": 0.2188, "high": 0.2188, "low": 0.2185, "close": 0.2186, "volume": 13662.3, "quote_volume": 2987.23927, "trades": 38, "taker_buy_volume": 2865.4, "taker_buy_quote": 626.23571}, {"ts": 1770184440000, "open": 0.2186, "high": 0.2186, "low": 0.2185, "close": 0.2186, "volume": 1662.7, "quote_volume": 363.44989, "trades": 7, "taker_buy_volume": 1167.7, "taker_buy_quote": 255.24289}, {"ts": 1770184500000, "open": 0.2186, "high": 0.219, "low": 0.2186, "close": 0.219, "volume": 7103.3, "quote_volume": 1554.58586, "trades": 18, "taker_buy_volume": 6113.3, "taker_buy_quote": 1338.17186}, {"ts": 1770184560000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184620000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 880.1, "quote_volume": 192.65847, "trades": 3, "taker_buy_volume": 880.1, "taker_buy_quote": 192.65847}, {"ts": 1770184680000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 2831.1, "quote_volume": 620.29401, "trades": 7, "taker_buy_volume": 2831.1, "taker_buy_quote": 620.29401}, {"ts": 1770184740000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184800000, "open": 0.2192, "high": 0.2193, "low": 0.2192, "close": 0.2193, "volume": 162.2, "quote_volume": 35.56589, "trades": 4, "taker_buy_volume": 162.2, "taker_buy_quote": 35.56589}, {"ts": 1770184860000, "open": 0.2193, "high": 0.2193, "low": 0.2193, "close": 0.2193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184920000, "open": 0.2194, "high": 0.2194, "low": 0.2191, "close": 0.2191, "volume": 860.5, "quote_volume": 188.76628, "trades": 6, "taker_buy_volume": 45.7, "taker_buy_quote": 10.02658}, {"ts": 1770184980000, "open": 0.2192, "high": 0.2197, "low": 0.2192, "close": 0.2197, "volume": 273.9, "quote_volume": 60.10731, "trades": 6, "taker_buy_volume": 273.9, "taker_buy_quote": 60.10731}, {"ts": 1770185040000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 270.0, "quote_volume": 59.346, "trades": 2, "taker_buy_volume": 45.6, "taker_buy_quote": 10.02288}, {"ts": 1770185100000, "open": 0.2199, "high": 0.2202, "low": 0.2199, "close": 0.2202, "volume": 225.6, "quote_volume": 49.63677, "trades": 6, "taker_buy_volume": 182.3, "taker_buy_quote": 40.1151}, {"ts": 1770185160000, "open": 0.2203, "high": 0.2205, "low": 0.2203, "close": 0.2205, "volume": 4080.7, "quote_volume": 899.5561, "trades": 7, "taker_buy_volume": 4080.7, "taker_buy_quote": 899.5561}, {"ts": 1770185220000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 160.0, "quote_volume": 35.264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185280000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185340000, "open": 0.2205, "high": 0.2206, "low": 0.2205, "close": 0.2206, "volume": 273.7, "quote_volume": 60.37367, "trades": 3, "taker_buy_volume": 273.7, "taker_buy_quote": 60.37367}, {"ts": 1770185400000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185460000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185520000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185580000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185640000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185700000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 45.4, "quote_volume": 10.00616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185760000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 45.5, "quote_volume": 10.02365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185820000, "open": 0.2202, "high": 0.2202, "low": 0.2201, "close": 0.2201, "volume": 313.8, "quote_volume": 69.07193, "trades": 3, "taker_buy_volume": 222.8, "taker_buy_quote": 49.03828}, {"ts": 1770185880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.5, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185940000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186060000, "open": 0.2199, "high": 0.2199, "low": 0.2196, "close": 0.2197, "volume": 1303.1, "quote_volume": 286.42104, "trades": 10, "taker_buy_volume": 523.7, "taker_buy_quote": 115.07874}, {"ts": 1770186120000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186180000, "open": 0.2196, "high": 0.2196, "low": 0.2194, "close": 0.2194, "volume": 317.2, "quote_volume": 69.60736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186240000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 300.8, "quote_volume": 66.05568, "trades": 1, "taker_buy_volume": 300.8, "taker_buy_quote": 66.05568}, {"ts": 1770186300000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186360000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 39.8, "quote_volume": 8.7361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186420000, "open": 0.2197, "high": 0.2198, "low": 0.2197, "close": 0.2198, "volume": 122.9, "quote_volume": 27.00569, "trades": 3, "taker_buy_volume": 122.9, "taker_buy_quote": 27.00569}, {"ts": 1770186480000, "open": 0.2199, "high": 0.22, "low": 0.2199, "close": 0.2199, "volume": 117.0, "quote_volume": 25.73286, "trades": 3, "taker_buy_volume": 91.2, "taker_buy_quote": 20.05944}, {"ts": 1770186540000, "open": 0.2199, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 176.4, "quote_volume": 38.7858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186600000, "open": 0.2198, "high": 0.2198, "low": 0.2198, "close": 0.2198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186660000, "open": 0.2197, "high": 0.2197, "low": 0.2196, "close": 0.2196, "volume": 586.2, "quote_volume": 128.73408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186720000, "open": 0.2195, "high": 0.2196, "low": 0.2195, "close": 0.2196, "volume": 840.6, "quote_volume": 184.52604, "trades": 5, "taker_buy_volume": 795.0, "taker_buy_quote": 174.51684}, {"ts": 1770186780000, "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186840000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 45.6, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 10.01832}, {"ts": 1770186900000, "open": 0.2198, "high": 0.2199, "low": 0.2198, "close": 0.2198, "volume": 1186.8, "quote_volume": 260.87376, "trades": 5, "taker_buy_volume": 1186.8, "taker_buy_quote": 260.87376}, {"ts": 1770186960000, "open": 0.22, "high": 0.2202, "low": 0.22, "close": 0.2202, "volume": 136.7, "quote_volume": 30.08766, "trades": 3, "taker_buy_volume": 136.7, "taker_buy_quote": 30.08766}, {"ts": 1770187020000, "open": 0.2203, "high": 0.2204, "low": 0.2202, "close": 0.2202, "volume": 182.0, "quote_volume": 40.0946, "trades": 4, "taker_buy_volume": 91.0, "taker_buy_quote": 20.05185}, {"ts": 1770187080000, "open": 0.2203, "high": 0.2206, "low": 0.2203, "close": 0.2206, "volume": 994.4, "quote_volume": 219.27751, "trades": 8, "taker_buy_volume": 994.4, "taker_buy_quote": 219.27751}, {"ts": 1770187140000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 1030.7, "quote_volume": 227.16628, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 109.098}, {"ts": 1770187200000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 30.8, "quote_volume": 6.7914, "trades": 1, "taker_buy_volume": 30.8, "taker_buy_quote": 6.7914}, {"ts": 1770187260000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187320000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 3218.0, "quote_volume": 709.25863, "trades": 13, "taker_buy_volume": 2276.0, "taker_buy_quote": 501.64183}, {"ts": 1770187380000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 495.0, "quote_volume": 109.1475, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 109.1475}, {"ts": 1770187440000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 45.4, "quote_volume": 10.00616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187500000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 540.5, "quote_volume": 119.18025, "trades": 2, "taker_buy_volume": 540.5, "taker_buy_quote": 119.18025}, {"ts": 1770187560000, "open": 0.2205, "high": 0.2209, "low": 0.2205, "close": 0.2207, "volume": 574.2, "quote_volume": 126.77778, "trades": 9, "taker_buy_volume": 181.6, "taker_buy_quote": 40.0882}, {"ts": 1770187620000, "open": 0.2208, "high": 0.2209, "low": 0.2208, "close": 0.2209, "volume": 540.4, "quote_volume": 119.32486, "trades": 2, "taker_buy_volume": 540.4, "taker_buy_quote": 119.32486}, {"ts": 1770187680000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 45.4, "quote_volume": 10.01524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187740000, "open": 0.2205, "high": 0.2205, "low": 0.2201, "close": 0.2202, "volume": 4999.8, "quote_volume": 1101.38764, "trades": 26, "taker_buy_volume": 986.4, "taker_buy_quote": 217.22556}, {"ts": 1770187800000, "open": 0.2203, "high": 0.2203, "low": 0.2201, "close": 0.2201, "volume": 1366.8, "quote_volume": 301.01444, "trades": 5, "taker_buy_volume": 874.5, "taker_buy_quote": 192.65235}, {"ts": 1770187860000, "open": 0.2201, "high": 0.2202, "low": 0.2201, "close": 0.2202, "volume": 1864.9, "quote_volume": 410.55198, "trades": 4, "taker_buy_volume": 874.9, "taker_buy_quote": 192.65298}, {"ts": 1770187920000, "open": 0.2203, "high": 0.2204, "low": 0.2203, "close": 0.2204, "volume": 623.4, "quote_volume": 137.39281, "trades": 3, "taker_buy_volume": 623.4, "taker_buy_quote": 137.39281}, {"ts": 1770187980000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 45.4, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.0107}, {"ts": 1770188040000, "open": 0.2204, "high": 0.2204, "low": 0.2201, "close": 0.2202, "volume": 810.5, "quote_volume": 178.4988, "trades": 7, "taker_buy_volume": 540.5, "taker_buy_quote": 119.0181}, {"ts": 1770188100000, "open": 0.2203, "high": 0.2204, "low": 0.2203, "close": 0.2204, "volume": 91.0, "quote_volume": 20.05185, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 20.05185}, {"ts": 1770188160000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188220000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 66.1, "quote_volume": 14.56844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188280000, "open": 0.2204, "high": 0.2207, "low": 0.2204, "close": 0.2207, "volume": 2014.7, "quote_volume": 444.18407, "trades": 8, "taker_buy_volume": 2014.7, "taker_buy_quote": 444.18407}, {"ts": 1770188340000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188400000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 45.4, "quote_volume": 10.01978, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.01978}, {"ts": 1770188460000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 45.4, "quote_volume": 10.01524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188520000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188580000, "open": 0.2205, "high": 0.2205, "low": 0.22, "close": 0.22, "volume": 539.4, "quote_volume": 118.7362, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188640000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 45.5, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 10.0191}, {"ts": 1770188700000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188760000, "open": 0.2201, "high": 0.2201, "low": 0.22, "close": 0.22, "volume": 91.0, "quote_volume": 20.02455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188820000, "open": 0.2201, "high": 0.2201, "low": 0.2199, "close": 0.2199, "volume": 345.7, "quote_volume": 76.07945, "trades": 2, "taker_buy_volume": 300.1, "taker_buy_quote": 66.05201}, {"ts": 1770188880000, "open": 0.2198, "high": 0.22, "low": 0.2198, "close": 0.22, "volume": 951.3, "quote_volume": 209.19855, "trades": 6, "taker_buy_volume": 905.7, "taker_buy_quote": 199.17567}, {"ts": 1770188940000, "open": 0.2201, "high": 0.2203, "low": 0.2201, "close": 0.2203, "volume": 3010.4, "quote_volume": 663.12083, "trades": 10, "taker_buy_volume": 3010.4, "taker_buy_quote": 663.12083}, {"ts": 1770189000000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 167.2, "quote_volume": 36.85088, "trades": 2, "taker_buy_volume": 167.2, "taker_buy_quote": 36.85088}, {"ts": 1770189060000, "open": 0.2205, "high": 0.2206, "low": 0.2205, "close": 0.2206, "volume": 91.0, "quote_volume": 20.07005, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 20.07005}, {"ts": 1770189120000, "open": 0.2207, "high": 0.2213, "low": 0.2207, "close": 0.2213, "volume": 9113.3, "quote_volume": 2014.95026, "trades": 19, "taker_buy_volume": 9113.3, "taker_buy_quote": 2014.95026}, {"ts": 1770189180000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 2354.8, "quote_volume": 520.64628, "trades": 9, "taker_buy_volume": 2309.5, "taker_buy_quote": 510.63045}, {"ts": 1770189240000, "open": 0.2211, "high": 0.2214, "low": 0.2211, "close": 0.2214, "volume": 1126.0, "quote_volume": 249.13431, "trades": 5, "taker_buy_volume": 631.0, "taker_buy_quote": 139.68981}, {"ts": 1770189300000, "open": 0.2213, "high": 0.2213, "low": 0.2209, "close": 0.2209, "volume": 5846.0, "quote_volume": 1292.32874, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189360000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 269.7, "quote_volume": 59.57673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189420000, "open": 0.221, "high": 0.2212, "low": 0.221, "close": 0.2212, "volume": 919.8, "quote_volume": 203.39667, "trades": 5, "taker_buy_volume": 424.8, "taker_buy_quote": 93.95217}, {"ts": 1770189480000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 132.4, "quote_volume": 29.26075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189540000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189600000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 45.3, "quote_volume": 10.00677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189660000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189720000, "open": 0.2208, "high": 0.2208, "low": 0.2204, "close": 0.2204, "volume": 1243.5, "quote_volume": 274.36732, "trades": 9, "taker_buy_volume": 267.9, "taker_buy_quote": 59.04516}, {"ts": 1770189780000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189840000, "open": 0.2203, "high": 0.2203, "low": 0.2202, "close": 0.2203, "volume": 268.2, "quote_volume": 59.06658, "trades": 4, "taker_buy_volume": 177.2, "taker_buy_quote": 39.02383}, {"ts": 1770189900000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189960000, "open": 0.2204, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 90.9, "quote_volume": 20.0389, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 20.0389}, {"ts": 1770190020000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190080000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190140000, "open": 0.2206, "high": 0.2208, "low": 0.2206, "close": 0.2208, "volume": 136.2, "quote_volume": 30.05934, "trades": 4, "taker_buy_volume": 136.2, "taker_buy_quote": 30.05934}, {"ts": 1770190200000, "open": 0.2206, "high": 0.2206, "low": 0.2205, "close": 0.2205, "volume": 90.8, "quote_volume": 20.02594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190260000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 367.5, "quote_volume": 81.0705, "trades": 1, "taker_buy_volume": 367.5, "taker_buy_quote": 81.0705}, {"ts": 1770190320000, "open": 0.2207, "high": 0.2211, "low": 0.2207, "close": 0.2207, "volume": 858.2, "quote_volume": 189.46376, "trades": 9, "taker_buy_volume": 722.0, "taker_buy_quote": 159.3908}, {"ts": 1770190380000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190440000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190500000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190560000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 227.0, "quote_volume": 50.0762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190620000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190680000, "open": 0.2205, "high": 0.2206, "low": 0.2204, "close": 0.2206, "volume": 1938.0, "quote_volume": 427.36791, "trades": 9, "taker_buy_volume": 1847.1, "taker_buy_quote": 407.32901}, {"ts": 1770190740000, "open": 0.2207, "high": 0.2215, "low": 0.2207, "close": 0.2215, "volume": 1722.9, "quote_volume": 381.25199, "trades": 12, "taker_buy_volume": 1722.9, "taker_buy_quote": 381.25199}, {"ts": 1770190800000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190860000, "open": 0.2216, "high": 0.2216, "low": 0.2216, "close": 0.2216, "volume": 1096.1, "quote_volume": 242.89576, "trades": 3, "taker_buy_volume": 1096.1, "taker_buy_quote": 242.89576}, {"ts": 1770190920000, "open": 0.2214, "high": 0.2214, "low": 0.2214, "close": 0.2214, "volume": 438.7, "quote_volume": 97.12818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190980000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 360.2, "quote_volume": 79.7979, "trades": 4, "taker_buy_volume": 45.4, "taker_buy_quote": 10.06518}, {"ts": 1770191040000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191100000, "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191160000, "open": 0.2214, "high": 0.2214, "low": 0.2209, "close": 0.2209, "volume": 12884.2, "quote_volume": 2848.36342, "trades": 34, "taker_buy_volume": 1809.1, "taker_buy_quote": 399.83222}, {"ts": 1770191220000, "open": 0.2209, "high": 0.221, "low": 0.2209, "close": 0.221, "volume": 4444.4, "quote_volume": 981.99847, "trades": 13, "taker_buy_volume": 3454.4, "taker_buy_quote": 763.30747}, {"ts": 1770191280000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191340000, "open": 0.2211, "high": 0.2214, "low": 0.2211, "close": 0.2212, "volume": 7021.5, "quote_volume": 1553.80605, "trades": 19, "taker_buy_volume": 6481.1, "taker_buy_quote": 1434.26957}, {"ts": 1770191400000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191460000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191520000, "open": 0.2214, "high": 0.2215, "low": 0.2213, "close": 0.2213, "volume": 181.0, "quote_volume": 40.07339, "trades": 4, "taker_buy_volume": 90.5, "taker_buy_quote": 20.04122}, {"ts": 1770191580000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191640000, "open": 0.2212, "high": 0.2212, "low": 0.2211, "close": 0.2211, "volume": 84.0, "quote_volume": 18.57693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191700000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191760000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191820000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 73.5, "quote_volume": 16.25085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191880000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191940000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192000000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 424.5, "quote_volume": 93.85695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192060000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192120000, "open": 0.221, "high": 0.221, "low": 0.2208, "close": 0.2208, "volume": 136.0, "quote_volume": 30.04239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192180000, "open": 0.2209, "high": 0.2209, "low": 0.2207, "close": 0.2207, "volume": 1270.9, "quote_volume": 280.61231, "trades": 6, "taker_buy_volume": 624.8, "taker_buy_quote": 137.90244}, {"ts": 1770192240000, "open": 0.2207, "high": 0.2207, "low": 0.2205, "close": 0.2205, "volume": 1552.4, "quote_volume": 342.38754, "trades": 9, "taker_buy_volume": 721.3, "taker_buy_quote": 159.12545}, {"ts": 1770192300000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 24.6, "quote_volume": 5.4243, "trades": 1, "taker_buy_volume": 24.6, "taker_buy_quote": 5.4243}, {"ts": 1770192360000, "open": 0.2207, "high": 0.2209, "low": 0.2207, "close": 0.2209, "volume": 1095.1, "quote_volume": 241.72847, "trades": 6, "taker_buy_volume": 1095.1, "taker_buy_quote": 241.72847}, {"ts": 1770192420000, "open": 0.221, "high": 0.221, "low": 0.2209, "close": 0.2209, "volume": 90.8, "quote_volume": 20.06226, "trades": 2, "taker_buy_volume": 45.4, "taker_buy_quote": 10.0334}, {"ts": 1770192480000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192540000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192600000, "open": 0.221, "high": 0.2211, "low": 0.221, "close": 0.2211, "volume": 917.2, "quote_volume": 202.70574, "trades": 7, "taker_buy_volume": 917.2, "taker_buy_quote": 202.70574}, {"ts": 1770192660000, "open": 0.2209, "high": 0.2213, "low": 0.2208, "close": 0.2213, "volume": 2462.1, "quote_volume": 544.07368, "trades": 9, "taker_buy_volume": 513.8, "taker_buy_quote": 113.69941}, {"ts": 1770192720000, "open": 0.2211, "high": 0.2211, "low": 0.2207, "close": 0.2207, "volume": 857.8, "quote_volume": 189.6006, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192780000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192840000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 374.9, "quote_volume": 82.77792, "trades": 1, "taker_buy_volume": 374.9, "taker_buy_quote": 82.77792}, {"ts": 1770192900000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192960000, "open": 0.2209, "high": 0.2213, "low": 0.2209, "close": 0.2213, "volume": 407.9, "quote_volume": 90.15041, "trades": 6, "taker_buy_volume": 407.9, "taker_buy_quote": 90.15041}, {"ts": 1770193020000, "open": 0.2213, "high": 0.2213, "low": 0.2211, "close": 0.2211, "volume": 255.2, "quote_volume": 56.4667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193080000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 1132.7, "quote_volume": 250.66651, "trades": 4, "taker_buy_volume": 637.7, "taker_buy_quote": 141.12301}, {"ts": 1770193140000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193200000, "open": 0.2211, "high": 0.2211, "low": 0.2211, "close": 0.2211, "volume": 45.3, "quote_volume": 10.01583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193260000, "open": 0.2211, "high": 0.2211, "low": 0.221, "close": 0.221, "volume": 621.3, "quote_volume": 137.3568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193320000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193380000, "open": 0.2211, "high": 0.2211, "low": 0.2209, "close": 0.2209, "volume": 540.4, "quote_volume": 119.47336, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 109.4445}, {"ts": 1770193440000, "open": 0.2208, "high": 0.2208, "low": 0.2205, "close": 0.2205, "volume": 676.6, "quote_volume": 149.36604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193500000, "open": 0.2205, "high": 0.2207, "low": 0.2205, "close": 0.2207, "volume": 357.5, "quote_volume": 78.83783, "trades": 2, "taker_buy_volume": 45.4, "taker_buy_quote": 10.01978}, {"ts": 1770193560000, "open": 0.2204, "high": 0.2206, "low": 0.2201, "close": 0.2201, "volume": 7073.0, "quote_volume": 1558.51183, "trades": 25, "taker_buy_volume": 6527.1, "taker_buy_quote": 1438.27282}, {"ts": 1770193620000, "open": 0.2203, "high": 0.2203, "low": 0.2203, "close": 0.2203, "volume": 70.8, "quote_volume": 15.59724, "trades": 2, "taker_buy_volume": 70.8, "taker_buy_quote": 15.59724}, {"ts": 1770193680000, "open": 0.2204, "high": 0.2204, "low": 0.2204, "close": 0.2204, "volume": 45.5, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 10.0282}, {"ts": 1770193740000, "open": 0.2203, "high": 0.2203, "low": 0.2202, "close": 0.2202, "volume": 91.0, "quote_volume": 20.04275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193800000, "open": 0.2201, "high": 0.2201, "low": 0.2198, "close": 0.2198, "volume": 1444.8, "quote_volume": 317.69414, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193860000, "open": 0.22, "high": 0.2205, "low": 0.22, "close": 0.2205, "volume": 1276.4, "quote_volume": 280.94557, "trades": 8, "taker_buy_volume": 1276.4, "taker_buy_quote": 280.94557}, {"ts": 1770193920000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193980000, "open": 0.2205, "high": 0.2205, "low": 0.2205, "close": 0.2205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194040000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 45.5, "quote_volume": 10.0373, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 10.0373}, {"ts": 1770194100000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194160000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 495.0, "quote_volume": 109.197, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 109.197}, {"ts": 1770194220000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 169.6, "quote_volume": 37.41376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194280000, "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194340000, "open": 0.2206, "high": 0.2208, "low": 0.2206, "close": 0.2208, "volume": 950.1, "quote_volume": 209.61196, "trades": 4, "taker_buy_volume": 950.1, "taker_buy_quote": 209.61196}, {"ts": 1770194400000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194460000, "open": 0.2206, "high": 0.2207, "low": 0.2206, "close": 0.2207, "volume": 146.9, "quote_volume": 32.41629, "trades": 3, "taker_buy_volume": 101.5, "taker_buy_quote": 22.40105}, {"ts": 1770194520000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 76.7, "quote_volume": 16.92769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194580000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194640000, "open": 0.2208, "high": 0.2208, "low": 0.2208, "close": 0.2208, "volume": 45.4, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02432}, {"ts": 1770194700000, "open": 0.2209, "high": 0.2209, "low": 0.2209, "close": 0.2209, "volume": 45.4, "quote_volume": 10.02886, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 10.02886}, {"ts": 1770194760000, "open": 0.221, "high": 0.2214, "low": 0.221, "close": 0.2214, "volume": 721.7, "quote_volume": 159.64001, "trades": 6, "taker_buy_volume": 721.7, "taker_buy_quote": 159.64001}, {"ts": 1770194820000, "open": 0.2215, "high": 0.2216, "low": 0.2215, "close": 0.2216, "volume": 585.4, "quote_volume": 129.72012, "trades": 3, "taker_buy_volume": 585.4, "taker_buy_quote": 129.72012}, {"ts": 1770194880000, "open": 0.2214, "high": 0.2214, "low": 0.2212, "close": 0.2212, "volume": 172.1, "quote_volume": 38.08935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194940000, "open": 0.2211, "high": 0.2211, "low": 0.2206, "close": 0.2206, "volume": 19897.0, "quote_volume": 4394.93699, "trades": 24, "taker_buy_volume": 12684.3, "taker_buy_quote": 2801.96187}, {"ts": 1770195000000, "open": 0.2205, "high": 0.2205, "low": 0.2204, "close": 0.2205, "volume": 8000.8, "quote_volume": 1763.5327, "trades": 11, "taker_buy_volume": 1023.4, "taker_buy_quote": 225.6597}, {"ts": 1770195060000, "open": 0.2207, "high": 0.2208, "low": 0.2206, "close": 0.2207, "volume": 6394.8, "quote_volume": 1411.33236, "trades": 6, "taker_buy_volume": 121.4, "taker_buy_quote": 26.79752}, {"ts": 1770195120000, "open": 0.2206, "high": 0.2206, "low": 0.2203, "close": 0.2203, "volume": 723.1, "quote_volume": 159.37531, "trades": 7, "taker_buy_volume": 538.0, "taker_buy_quote": 118.56952}, {"ts": 1770195180000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 727.4, "quote_volume": 160.17348, "trades": 5, "taker_buy_volume": 186.9, "taker_buy_quote": 41.15538}, {"ts": 1770195240000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195300000, "open": 0.2203, "high": 0.2203, "low": 0.2201, "close": 0.2201, "volume": 669.3, "quote_volume": 147.37206, "trades": 5, "taker_buy_volume": 213.7, "taker_buy_quote": 47.03537}, {"ts": 1770195360000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.5, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195420000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 24.7, "quote_volume": 5.43894, "trades": 1, "taker_buy_volume": 24.7, "taker_buy_quote": 5.43894}, {"ts": 1770195480000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195540000, "open": 0.2202, "high": 0.2202, "low": 0.2202, "close": 0.2202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195600000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 290.7, "quote_volume": 63.98307, "trades": 1, "taker_buy_volume": 290.7, "taker_buy_quote": 63.98307}, {"ts": 1770195660000, "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195720000, "open": 0.2202, "high": 0.2203, "low": 0.2202, "close": 0.2203, "volume": 66.3, "quote_volume": 14.60381, "trades": 2, "taker_buy_volume": 66.3, "taker_buy_quote": 14.60381}, {"ts": 1770195780000, "open": 0.2201, "high": 0.2201, "low": 0.2197, "close": 0.2197, "volume": 1423.5, "quote_volume": 312.9058, "trades": 13, "taker_buy_volume": 448.8, "taker_buy_quote": 98.66868}, {"ts": 1770195840000, "open": 0.2197, "high": 0.2197, "low": 0.2197, "close": 0.2197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195900000, "open": 0.2199, "high": 0.2199, "low": 0.2196, "close": 0.2196, "volume": 239.9, "quote_volume": 52.7094, "trades": 5, "taker_buy_volume": 45.6, "taker_buy_quote": 10.02744}, {"ts": 1770195960000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 33.0, "quote_volume": 7.2435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196020000, "open": 0.2196, "high": 0.2196, "low": 0.2193, "close": 0.2194, "volume": 2007.9, "quote_volume": 440.55701, "trades": 9, "taker_buy_volume": 1903.9, "taker_buy_quote": 417.74272}, {"ts": 1770196080000, "open": 0.2194, "high": 0.2195, "low": 0.2194, "close": 0.2195, "volume": 313.6, "quote_volume": 68.80841, "trades": 3, "taker_buy_volume": 313.6, "taker_buy_quote": 68.80841}, {"ts": 1770196140000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196200000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196260000, "open": 0.2195, "high": 0.2195, "low": 0.2195, "close": 0.2195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196320000, "open": 0.2196, "high": 0.2197, "low": 0.2196, "close": 0.2197, "volume": 254.2, "quote_volume": 55.83127, "trades": 5, "taker_buy_volume": 254.2, "taker_buy_quote": 55.83127}, {"ts": 1770196380000, "open": 0.2194, "high": 0.2194, "low": 0.2192, "close": 0.2192, "volume": 137.1, "quote_volume": 30.06603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196440000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 45.7, "quote_volume": 10.01287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196500000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196560000, "open": 0.2191, "high": 0.2191, "low": 0.2191, "close": 0.2191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196620000, "open": 0.219, "high": 0.219, "low": 0.2188, "close": 0.2189, "volume": 9831.5, "quote_volume": 2152.704, "trades": 17, "taker_buy_volume": 2896.4, "taker_buy_quote": 633.98492}, {"ts": 1770196680000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 48.8, "quote_volume": 10.67744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196740000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196800000, "open": 0.2191, "high": 0.2192, "low": 0.2191, "close": 0.2192, "volume": 156.6, "quote_volume": 34.31563, "trades": 3, "taker_buy_volume": 156.6, "taker_buy_quote": 34.31563}, {"ts": 1770196860000, "open": 0.2191, "high": 0.2191, "low": 0.219, "close": 0.219, "volume": 91.4, "quote_volume": 20.02117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196920000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 725.9, "quote_volume": 158.8315, "trades": 4, "taker_buy_volume": 139.3, "taker_buy_quote": 30.47884}, {"ts": 1770196980000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 45.8, "quote_volume": 10.01646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197040000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 91.6, "quote_volume": 20.05582, "trades": 2, "taker_buy_volume": 91.6, "taker_buy_quote": 20.05582}, {"ts": 1770197100000, "open": 0.219, "high": 0.219, "low": 0.2189, "close": 0.2189, "volume": 540.7, "quote_volume": 118.40873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197160000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 45.8, "quote_volume": 10.02104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197220000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197280000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197340000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197400000, "open": 0.2189, "high": 0.219, "low": 0.2189, "close": 0.219, "volume": 182.4, "quote_volume": 39.93194, "trades": 3, "taker_buy_volume": 182.4, "taker_buy_quote": 39.93194}, {"ts": 1770197460000, "open": 0.2189, "high": 0.2189, "low": 0.2187, "close": 0.2187, "volume": 1622.4, "quote_volume": 354.83262, "trades": 6, "taker_buy_volume": 990.0, "taker_buy_quote": 216.513}, {"ts": 1770197520000, "open": 0.2189, "high": 0.2191, "low": 0.2189, "close": 0.2191, "volume": 632.4, "quote_volume": 138.4956, "trades": 4, "taker_buy_volume": 632.4, "taker_buy_quote": 138.4956}, {"ts": 1770197580000, "open": 0.219, "high": 0.219, "low": 0.2189, "close": 0.2189, "volume": 2495.0, "quote_volume": 546.205, "trades": 4, "taker_buy_volume": 1459.2, "taker_buy_quote": 319.41888}, {"ts": 1770197640000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 495.0, "quote_volume": 108.3555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197700000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 1311.4, "quote_volume": 286.80776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197760000, "open": 0.2188, "high": 0.2188, "low": 0.2182, "close": 0.2182, "volume": 2466.9, "quote_volume": 539.0407, "trades": 13, "taker_buy_volume": 541.3, "taker_buy_quote": 118.41792}, {"ts": 1770197820000, "open": 0.2182, "high": 0.2186, "low": 0.2182, "close": 0.2182, "volume": 3383.4, "quote_volume": 738.79177, "trades": 19, "taker_buy_volume": 2796.6, "taker_buy_quote": 610.74742}, {"ts": 1770197880000, "open": 0.2181, "high": 0.2184, "low": 0.218, "close": 0.2182, "volume": 4207.5, "quote_volume": 918.12695, "trades": 20, "taker_buy_volume": 3303.2, "taker_buy_quote": 720.82935}, {"ts": 1770197940000, "open": 0.2184, "high": 0.2186, "low": 0.2184, "close": 0.2186, "volume": 166.1, "quote_volume": 36.29001, "trades": 4, "taker_buy_volume": 166.1, "taker_buy_quote": 36.29001}, {"ts": 1770198000000, "open": 0.2187, "high": 0.219, "low": 0.2187, "close": 0.219, "volume": 600.6, "quote_volume": 131.44476, "trades": 7, "taker_buy_volume": 376.2, "taker_buy_quote": 82.34604}, {"ts": 1770198060000, "open": 0.2191, "high": 0.2192, "low": 0.2191, "close": 0.2191, "volume": 632.2, "quote_volume": 138.51959, "trades": 4, "taker_buy_volume": 586.5, "taker_buy_quote": 128.50672}, {"ts": 1770198120000, "open": 0.219, "high": 0.219, "low": 0.2189, "close": 0.2189, "volume": 91.5, "quote_volume": 20.03392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198180000, "open": 0.2187, "high": 0.2187, "low": 0.2186, "close": 0.2186, "volume": 91.6, "quote_volume": 20.02834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198240000, "open": 0.2185, "high": 0.2188, "low": 0.2185, "close": 0.2188, "volume": 3484.3, "quote_volume": 762.31886, "trades": 10, "taker_buy_volume": 2892.6, "taker_buy_quote": 632.86864}, {"ts": 1770198300000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 495.0, "quote_volume": 108.306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198360000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 45.8, "quote_volume": 10.02562, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.02562}, {"ts": 1770198420000, "open": 0.219, "high": 0.2191, "low": 0.219, "close": 0.2191, "volume": 743.0, "quote_volume": 162.78672, "trades": 4, "taker_buy_volume": 743.0, "taker_buy_quote": 162.78672}, {"ts": 1770198480000, "open": 0.2189, "high": 0.2189, "low": 0.2188, "close": 0.2188, "volume": 91.6, "quote_volume": 20.04666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198540000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 540.8, "quote_volume": 118.32704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198600000, "open": 0.2187, "high": 0.2187, "low": 0.2186, "close": 0.2186, "volume": 91.7, "quote_volume": 20.0502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198660000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 62.1, "quote_volume": 13.58748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198720000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198780000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198840000, "open": 0.2189, "high": 0.2189, "low": 0.2187, "close": 0.2187, "volume": 539.5, "quote_volume": 118.00311, "trades": 3, "taker_buy_volume": 72.3, "taker_buy_quote": 15.82647}, {"ts": 1770198900000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198960000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199020000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199080000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199140000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199200000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199260000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199320000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199380000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199440000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199500000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 45.8, "quote_volume": 10.01188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199560000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 2528.6, "quote_volume": 553.0094, "trades": 3, "taker_buy_volume": 2528.6, "taker_buy_quote": 553.0094}, {"ts": 1770199620000, "open": 0.2188, "high": 0.2188, "low": 0.2186, "close": 0.2186, "volume": 540.8, "quote_volume": 118.31788, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 108.306}, {"ts": 1770199680000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199740000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199800000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 1740.7, "quote_volume": 380.51702, "trades": 3, "taker_buy_volume": 1245.7, "taker_buy_quote": 272.31002}, {"ts": 1770199860000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 45.8, "quote_volume": 10.01646, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.01646}, {"ts": 1770199920000, "open": 0.2187, "high": 0.2187, "low": 0.2187, "close": 0.2187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199980000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 45.8, "quote_volume": 10.02104, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.02104}, {"ts": 1770200040000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200100000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200160000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 45.8, "quote_volume": 10.02562, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.02562}, {"ts": 1770200220000, "open": 0.2188, "high": 0.2188, "low": 0.2186, "close": 0.2186, "volume": 548.2, "quote_volume": 119.86856, "trades": 6, "taker_buy_volume": 319.3, "taker_buy_quote": 69.79898}, {"ts": 1770200280000, "open": 0.2187, "high": 0.2188, "low": 0.2187, "close": 0.2188, "volume": 91.6, "quote_volume": 20.0375, "trades": 2, "taker_buy_volume": 91.6, "taker_buy_quote": 20.0375}, {"ts": 1770200340000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200400000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 45.8, "quote_volume": 10.01188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200460000, "open": 0.2186, "high": 0.2186, "low": 0.2186, "close": 0.2186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200520000, "open": 0.2186, "high": 0.2186, "low": 0.2184, "close": 0.2185, "volume": 1622.7, "quote_volume": 354.60486, "trades": 7, "taker_buy_volume": 1035.9, "taker_buy_quote": 226.34415}, {"ts": 1770200580000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200640000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200700000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200760000, "open": 0.2185, "high": 0.2187, "low": 0.2183, "close": 0.2183, "volume": 3465.8, "quote_volume": 757.29604, "trades": 12, "taker_buy_volume": 1690.8, "taker_buy_quote": 369.62487}, {"ts": 1770200820000, "open": 0.2182, "high": 0.2183, "low": 0.2181, "close": 0.2183, "volume": 1843.2, "quote_volume": 402.17796, "trades": 9, "taker_buy_volume": 1679.4, "taker_buy_quote": 366.44859}, {"ts": 1770200880000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 922.9, "quote_volume": 201.46907, "trades": 4, "taker_buy_volume": 540.9, "taker_buy_quote": 118.07847}, {"ts": 1770200940000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 495.0, "quote_volume": 108.0585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201000000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 1272.0, "quote_volume": 277.35009, "trades": 6, "taker_buy_volume": 495.0, "taker_buy_quote": 107.9595}, {"ts": 1770201060000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 307.3, "quote_volume": 67.05286, "trades": 2, "taker_buy_volume": 307.3, "taker_buy_quote": 67.05286}, {"ts": 1770201120000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 1085.6, "quote_volume": 237.03564, "trades": 5, "taker_buy_volume": 683.6, "taker_buy_quote": 149.23884}, {"ts": 1770201180000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 45.9, "quote_volume": 10.01997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201240000, "open": 0.2185, "high": 0.2185, "low": 0.2183, "close": 0.2183, "volume": 244.8, "quote_volume": 53.48208, "trades": 3, "taker_buy_volume": 211.2, "taker_buy_quote": 46.1472}, {"ts": 1770201300000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201360000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201420000, "open": 0.2182, "high": 0.2183, "low": 0.2177, "close": 0.2181, "volume": 11435.5, "quote_volume": 2491.81568, "trades": 45, "taker_buy_volume": 8010.4, "taker_buy_quote": 1745.7662}, {"ts": 1770201480000, "open": 0.2178, "high": 0.2181, "low": 0.2178, "close": 0.218, "volume": 332.9, "quote_volume": 72.56941, "trades": 7, "taker_buy_volume": 92.0, "taker_buy_quote": 20.0606}, {"ts": 1770201540000, "open": 0.2181, "high": 0.2183, "low": 0.2181, "close": 0.2183, "volume": 586.8, "quote_volume": 127.99485, "trades": 3, "taker_buy_volume": 586.8, "taker_buy_quote": 127.99485}, {"ts": 1770201600000, "open": 0.2184, "high": 0.2184, "low": 0.2183, "close": 0.2183, "volume": 91.8, "quote_volume": 20.04453, "trades": 2, "taker_buy_volume": 45.9, "taker_buy_quote": 10.02456}, {"ts": 1770201660000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 45.9, "quote_volume": 10.01538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201720000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 495.0, "quote_volume": 108.009, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 108.009}, {"ts": 1770201780000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 1533.6, "quote_volume": 334.37885, "trades": 6, "taker_buy_volume": 946.8, "taker_buy_quote": 206.45186}, {"ts": 1770201840000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 990.0, "quote_volume": 215.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201900000, "open": 0.2179, "high": 0.2181, "low": 0.2179, "close": 0.2181, "volume": 4865.3, "quote_volume": 1060.35411, "trades": 18, "taker_buy_volume": 2580.1, "taker_buy_quote": 562.40903}, {"ts": 1770201960000, "open": 0.2179, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 523.9, "quote_volume": 114.20731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202020000, "open": 0.218, "high": 0.2182, "low": 0.218, "close": 0.2182, "volume": 1605.2, "quote_volume": 350.14538, "trades": 6, "taker_buy_volume": 615.2, "taker_buy_quote": 134.12738}, {"ts": 1770202080000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202140000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202200000, "open": 0.218, "high": 0.2181, "low": 0.218, "close": 0.2181, "volume": 990.7, "quote_volume": 216.02217, "trades": 3, "taker_buy_volume": 495.7, "taker_buy_quote": 108.11217}, {"ts": 1770202260000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202320000, "open": 0.2182, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 955.2, "quote_volume": 208.38321, "trades": 3, "taker_buy_volume": 540.9, "taker_buy_quote": 118.02438}, {"ts": 1770202380000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202440000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202500000, "open": 0.2182, "high": 0.2182, "low": 0.2182, "close": 0.2182, "volume": 45.9, "quote_volume": 10.01538, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 10.01538}, {"ts": 1770202560000, "open": 0.218, "high": 0.2182, "low": 0.218, "close": 0.2182, "volume": 1036.9, "quote_volume": 226.15248, "trades": 4, "taker_buy_volume": 1036.9, "taker_buy_quote": 226.15248}, {"ts": 1770202620000, "open": 0.2183, "high": 0.2184, "low": 0.2183, "close": 0.2184, "volume": 91.8, "quote_volume": 20.04453, "trades": 2, "taker_buy_volume": 91.8, "taker_buy_quote": 20.04453}, {"ts": 1770202680000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202740000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202800000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 495.0, "quote_volume": 108.108, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 108.108}, {"ts": 1770202860000, "open": 0.2185, "high": 0.2186, "low": 0.2181, "close": 0.2181, "volume": 10852.4, "quote_volume": 2370.02679, "trades": 12, "taker_buy_volume": 91.8, "taker_buy_quote": 20.06289}, {"ts": 1770202920000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202980000, "open": 0.218, "high": 0.2183, "low": 0.2166, "close": 0.2183, "volume": 49250.2, "quote_volume": 10694.35832, "trades": 141, "taker_buy_volume": 26317.1, "taker_buy_quote": 5716.14442}, {"ts": 1770203040000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 300.3, "quote_volume": 65.46081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203100000, "open": 0.218, "high": 0.2182, "low": 0.2174, "close": 0.2174, "volume": 6893.7, "quote_volume": 1500.3598, "trades": 27, "taker_buy_volume": 3343.7, "taker_buy_quote": 727.52677}, {"ts": 1770203160000, "open": 0.2175, "high": 0.2177, "low": 0.2169, "close": 0.2169, "volume": 1391.4, "quote_volume": 302.39964, "trades": 16, "taker_buy_volume": 440.7, "taker_buy_quote": 95.88046}, {"ts": 1770203220000, "open": 0.2171, "high": 0.2172, "low": 0.2168, "close": 0.2168, "volume": 165.9, "quote_volume": 35.99841, "trades": 4, "taker_buy_volume": 73.5, "taker_buy_quote": 15.96147}, {"ts": 1770203280000, "open": 0.217, "high": 0.2178, "low": 0.217, "close": 0.2177, "volume": 11585.6, "quote_volume": 2520.94885, "trades": 27, "taker_buy_volume": 10514.1, "taker_buy_quote": 2287.99601}, {"ts": 1770203340000, "open": 0.2176, "high": 0.2176, "low": 0.2171, "close": 0.2171, "volume": 939.3, "quote_volume": 204.10326, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203400000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203460000, "open": 0.2172, "high": 0.2176, "low": 0.2172, "close": 0.2176, "volume": 313.8, "quote_volume": 68.23671, "trades": 6, "taker_buy_volume": 230.7, "taker_buy_quote": 50.15415}, {"ts": 1770203520000, "open": 0.2174, "high": 0.2174, "low": 0.217, "close": 0.217, "volume": 505.5, "quote_volume": 109.78229, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203580000, "open": 0.2169, "high": 0.217, "low": 0.2167, "close": 0.217, "volume": 718.0, "quote_volume": 155.61832, "trades": 7, "taker_buy_volume": 46.2, "taker_buy_quote": 10.0254}, {"ts": 1770203640000, "open": 0.2171, "high": 0.2171, "low": 0.2171, "close": 0.2171, "volume": 46.2, "quote_volume": 10.03002, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.03002}, {"ts": 1770203700000, "open": 0.2172, "high": 0.2177, "low": 0.2172, "close": 0.2174, "volume": 4029.4, "quote_volume": 876.21097, "trades": 25, "taker_buy_volume": 1852.6, "taker_buy_quote": 402.58851}, {"ts": 1770203760000, "open": 0.2174, "high": 0.2174, "low": 0.2169, "close": 0.2169, "volume": 1356.9, "quote_volume": 294.76351, "trades": 11, "taker_buy_volume": 587.2, "taker_buy_quote": 127.65728}, {"ts": 1770203820000, "open": 0.2168, "high": 0.217, "low": 0.2168, "close": 0.2168, "volume": 409.2, "quote_volume": 88.7733, "trades": 6, "taker_buy_volume": 316.8, "taker_buy_quote": 68.74098}, {"ts": 1770203880000, "open": 0.2167, "high": 0.2168, "low": 0.2165, "close": 0.2168, "volume": 2230.3, "quote_volume": 483.27349, "trades": 16, "taker_buy_volume": 1975.1, "taker_buy_quote": 428.00883}, {"ts": 1770203940000, "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204000000, "open": 0.2169, "high": 0.2175, "low": 0.2169, "close": 0.2175, "volume": 2687.3, "quote_volume": 583.68391, "trades": 14, "taker_buy_volume": 2687.3, "taker_buy_quote": 583.68391}, {"ts": 1770204060000, "open": 0.2176, "high": 0.2178, "low": 0.2176, "close": 0.2178, "volume": 1864.1, "quote_volume": 405.77559, "trades": 7, "taker_buy_volume": 1864.1, "taker_buy_quote": 405.77559}, {"ts": 1770204120000, "open": 0.2176, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 713.1, "quote_volume": 155.14874, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204180000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 7786.8, "quote_volume": 1692.85493, "trades": 3, "taker_buy_volume": 7786.8, "taker_buy_quote": 1692.85493}, {"ts": 1770204240000, "open": 0.2175, "high": 0.2177, "low": 0.2175, "close": 0.2175, "volume": 1109.4, "quote_volume": 241.35917, "trades": 9, "taker_buy_volume": 291.1, "taker_buy_quote": 63.32806}, {"ts": 1770204300000, "open": 0.2175, "high": 0.2185, "low": 0.2175, "close": 0.2181, "volume": 1554.0, "quote_volume": 339.06806, "trades": 19, "taker_buy_volume": 650.2, "taker_buy_quote": 141.66641}, {"ts": 1770204360000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 495.0, "quote_volume": 108.0585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204420000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 222.0, "quote_volume": 48.4626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204480000, "open": 0.2181, "high": 0.2181, "low": 0.2178, "close": 0.2179, "volume": 1614.2, "quote_volume": 351.74187, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204540000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 809.4, "quote_volume": 176.4269, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204600000, "open": 0.2178, "high": 0.2181, "low": 0.2178, "close": 0.2181, "volume": 3075.9, "quote_volume": 670.38101, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 218.0505}, {"ts": 1770204660000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 212.2, "quote_volume": 46.255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204720000, "open": 0.2178, "high": 0.2178, "low": 0.2172, "close": 0.2173, "volume": 1229.4, "quote_volume": 267.34997, "trades": 11, "taker_buy_volume": 224.4, "taker_buy_quote": 48.76212}, {"ts": 1770204780000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 183.6, "quote_volume": 39.87792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204840000, "open": 0.2174, "high": 0.2178, "low": 0.2174, "close": 0.2176, "volume": 7300.7, "quote_volume": 1589.27302, "trades": 12, "taker_buy_volume": 498.2, "taker_buy_quote": 108.38994}, {"ts": 1770204900000, "open": 0.2175, "high": 0.2175, "low": 0.217, "close": 0.2172, "volume": 10941.6, "quote_volume": 2376.92344, "trades": 34, "taker_buy_volume": 754.1, "taker_buy_quote": 163.80436}, {"ts": 1770204960000, "open": 0.2174, "high": 0.2188, "low": 0.2174, "close": 0.2187, "volume": 23893.4, "quote_volume": 5209.0012, "trades": 57, "taker_buy_volume": 20617.6, "taker_buy_quote": 4492.80112}, {"ts": 1770205020000, "open": 0.2188, "high": 0.2188, "low": 0.2181, "close": 0.2181, "volume": 1069.1, "quote_volume": 233.55947, "trades": 11, "taker_buy_volume": 45.8, "taker_buy_quote": 10.02104}, {"ts": 1770205080000, "open": 0.2181, "high": 0.2181, "low": 0.2177, "close": 0.2179, "volume": 2689.4, "quote_volume": 585.94949, "trades": 12, "taker_buy_volume": 990.0, "taker_buy_quote": 215.721}, {"ts": 1770205140000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.218, "volume": 2829.9, "quote_volume": 616.89877, "trades": 4, "taker_buy_volume": 2635.6, "taker_buy_quote": 574.5608}, {"ts": 1770205200000, "open": 0.2181, "high": 0.2181, "low": 0.2177, "close": 0.2177, "volume": 2464.7, "quote_volume": 537.17891, "trades": 10, "taker_buy_volume": 541.0, "taker_buy_quote": 117.9921}, {"ts": 1770205260000, "open": 0.2177, "high": 0.2177, "low": 0.2173, "close": 0.2173, "volume": 893.3, "quote_volume": 194.30421, "trades": 9, "taker_buy_volume": 445.2, "taker_buy_quote": 96.831}, {"ts": 1770205320000, "open": 0.2176, "high": 0.2176, "low": 0.2173, "close": 0.2173, "volume": 1290.7, "quote_volume": 280.78429, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 107.712}, {"ts": 1770205380000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 134.4, "quote_volume": 29.19629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205440000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 292.7, "quote_volume": 63.58298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205500000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 290.4, "quote_volume": 63.07488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205560000, "open": 0.2174, "high": 0.2178, "low": 0.2174, "close": 0.2178, "volume": 2256.9, "quote_volume": 491.07048, "trades": 14, "taker_buy_volume": 1553.0, "taker_buy_quote": 338.03648}, {"ts": 1770205620000, "open": 0.2178, "high": 0.2179, "low": 0.2177, "close": 0.2177, "volume": 807.7, "quote_volume": 175.90579, "trades": 4, "taker_buy_volume": 541.0, "taker_buy_quote": 117.8344}, {"ts": 1770205680000, "open": 0.2176, "high": 0.2179, "low": 0.2176, "close": 0.2179, "volume": 654.7, "quote_volume": 142.56214, "trades": 4, "taker_buy_volume": 496.4, "taker_buy_quote": 108.11606}, {"ts": 1770205740000, "open": 0.2177, "high": 0.2177, "low": 0.2176, "close": 0.2176, "volume": 331.0, "quote_volume": 72.04807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205800000, "open": 0.2176, "high": 0.2181, "low": 0.2176, "close": 0.2178, "volume": 2314.4, "quote_volume": 504.3985, "trades": 10, "taker_buy_volume": 960.7, "taker_buy_quote": 209.4511}, {"ts": 1770205860000, "open": 0.2178, "high": 0.2178, "low": 0.2175, "close": 0.2175, "volume": 1135.9, "quote_volume": 247.18103, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205920000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2173, "volume": 318.0, "quote_volume": 69.12106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205980000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 291.3, "quote_volume": 63.2903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206040000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 264.3, "quote_volume": 57.41422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206100000, "open": 0.2172, "high": 0.2173, "low": 0.2172, "close": 0.2173, "volume": 205.9, "quote_volume": 44.7284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206160000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 376.5, "quote_volume": 81.81345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206220000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 177.4, "quote_volume": 38.54902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206280000, "open": 0.2175, "high": 0.2176, "low": 0.2175, "close": 0.2176, "volume": 2304.7, "quote_volume": 501.42902, "trades": 10, "taker_buy_volume": 2062.7, "taker_buy_quote": 448.79402}, {"ts": 1770206340000, "open": 0.2176, "high": 0.2177, "low": 0.2174, "close": 0.2174, "volume": 1498.3, "quote_volume": 325.90487, "trades": 9, "taker_buy_volume": 68.0, "taker_buy_quote": 14.8036}, {"ts": 1770206400000, "open": 0.2174, "high": 0.2176, "low": 0.2172, "close": 0.2172, "volume": 1448.0, "quote_volume": 314.88011, "trades": 14, "taker_buy_volume": 1004.4, "taker_buy_quote": 218.4598}, {"ts": 1770206460000, "open": 0.2172, "high": 0.2175, "low": 0.2172, "close": 0.2175, "volume": 740.0, "quote_volume": 160.83694, "trades": 5, "taker_buy_volume": 543.5, "taker_buy_quote": 118.15714}, {"ts": 1770206520000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2173, "volume": 395.3, "quote_volume": 85.92025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206580000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 111.2, "quote_volume": 24.17488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206640000, "open": 0.2174, "high": 0.2174, "low": 0.2173, "close": 0.2174, "volume": 854.8, "quote_volume": 185.81825, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 107.613}, {"ts": 1770206700000, "open": 0.2175, "high": 0.2179, "low": 0.2175, "close": 0.2176, "volume": 643.0, "quote_volume": 139.99826, "trades": 7, "taker_buy_volume": 399.8, "taker_buy_quote": 87.07035}, {"ts": 1770206760000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 224.9, "quote_volume": 48.92978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206820000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 369.6, "quote_volume": 80.35447, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206880000, "open": 0.2175, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 400.6, "quote_volume": 87.09527, "trades": 5, "taker_buy_volume": 48.3, "taker_buy_quote": 10.50525}, {"ts": 1770206940000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 133.5, "quote_volume": 29.00955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207000000, "open": 0.2173, "high": 0.2174, "low": 0.2172, "close": 0.2173, "volume": 467.2, "quote_volume": 101.52256, "trades": 7, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02214}, {"ts": 1770207060000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 197.7, "quote_volume": 42.94044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207120000, "open": 0.2173, "high": 0.2174, "low": 0.2172, "close": 0.2174, "volume": 3071.8, "quote_volume": 667.7167, "trades": 15, "taker_buy_volume": 1232.9, "taker_buy_quote": 267.98296}, {"ts": 1770207180000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 192.6, "quote_volume": 41.87124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207240000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2174, "volume": 305.0, "quote_volume": 66.31395, "trades": 4, "taker_buy_volume": 69.5, "taker_buy_quote": 15.11625}, {"ts": 1770207300000, "open": 0.2174, "high": 0.2175, "low": 0.2174, "close": 0.2175, "volume": 1285.2, "quote_volume": 279.49616, "trades": 7, "taker_buy_volume": 936.8, "taker_buy_quote": 203.754}, {"ts": 1770207360000, "open": 0.2176, "high": 0.2176, "low": 0.2175, "close": 0.2175, "volume": 419.9, "quote_volume": 91.35459, "trades": 4, "taker_buy_volume": 135.9, "taker_buy_quote": 29.57184}, {"ts": 1770207420000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 700.7, "quote_volume": 152.47232, "trades": 3, "taker_buy_volume": 524.2, "taker_buy_quote": 114.06592}, {"ts": 1770207480000, "open": 0.2174, "high": 0.218, "low": 0.2173, "close": 0.218, "volume": 3521.6, "quote_volume": 766.53943, "trades": 18, "taker_buy_volume": 3231.5, "taker_buy_quote": 703.47369}, {"ts": 1770207540000, "open": 0.2178, "high": 0.2178, "low": 0.2176, "close": 0.2176, "volume": 308.7, "quote_volume": 67.21222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207600000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 309.2, "quote_volume": 67.251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207660000, "open": 0.2175, "high": 0.2177, "low": 0.2175, "close": 0.2176, "volume": 689.0, "quote_volume": 149.8815, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 117.6767}, {"ts": 1770207720000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 551.0, "quote_volume": 119.8976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207780000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 329.4, "quote_volume": 71.6445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207840000, "open": 0.2175, "high": 0.2175, "low": 0.2172, "close": 0.2173, "volume": 811.0, "quote_volume": 176.22613, "trades": 7, "taker_buy_volume": 493.0, "taker_buy_quote": 107.1289}, {"ts": 1770207900000, "open": 0.2172, "high": 0.2172, "low": 0.2172, "close": 0.2172, "volume": 221.9, "quote_volume": 48.19668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207960000, "open": 0.2171, "high": 0.2171, "low": 0.2169, "close": 0.2169, "volume": 1097.3, "quote_volume": 238.08614, "trades": 8, "taker_buy_volume": 632.1, "taker_buy_quote": 137.1657}, {"ts": 1770208020000, "open": 0.2169, "high": 0.217, "low": 0.2163, "close": 0.2165, "volume": 15880.2, "quote_volume": 3441.11321, "trades": 48, "taker_buy_volume": 4210.7, "taker_buy_quote": 912.24604}, {"ts": 1770208080000, "open": 0.2164, "high": 0.2167, "low": 0.2164, "close": 0.2165, "volume": 1611.2, "quote_volume": 348.90577, "trades": 9, "taker_buy_volume": 1208.9, "taker_buy_quote": 261.83053}, {"ts": 1770208140000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2166, "volume": 437.6, "quote_volume": 94.76725, "trades": 5, "taker_buy_volume": 329.9, "taker_buy_quote": 71.46097}, {"ts": 1770208200000, "open": 0.2163, "high": 0.2168, "low": 0.2163, "close": 0.2166, "volume": 389.2, "quote_volume": 84.27847, "trades": 4, "taker_buy_volume": 92.5, "taker_buy_quote": 20.04937}, {"ts": 1770208260000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2168, "volume": 540.0, "quote_volume": 117.09424, "trades": 4, "taker_buy_volume": 222.4, "taker_buy_quote": 48.23856}, {"ts": 1770208320000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 183.4, "quote_volume": 39.74278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208380000, "open": 0.2168, "high": 0.2169, "low": 0.2167, "close": 0.2169, "volume": 2512.5, "quote_volume": 544.75473, "trades": 8, "taker_buy_volume": 2222.0, "taker_buy_quote": 481.80338}, {"ts": 1770208440000, "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.217, "volume": 455.6, "quote_volume": 98.86982, "trades": 5, "taker_buy_volume": 164.5, "taker_buy_quote": 35.70112}, {"ts": 1770208500000, "open": 0.217, "high": 0.217, "low": 0.2167, "close": 0.2167, "volume": 427.8, "quote_volume": 92.78329, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208560000, "open": 0.2168, "high": 0.2168, "low": 0.2165, "close": 0.2165, "volume": 727.2, "quote_volume": 157.515, "trades": 7, "taker_buy_volume": 522.2, "taker_buy_quote": 113.11864}, {"ts": 1770208620000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2165, "volume": 787.3, "quote_volume": 170.51604, "trades": 4, "taker_buy_volume": 527.4, "taker_buy_quote": 114.23484}, {"ts": 1770208680000, "open": 0.2165, "high": 0.2165, "low": 0.2165, "close": 0.2165, "volume": 328.1, "quote_volume": 71.03365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208740000, "open": 0.2164, "high": 0.2164, "low": 0.2164, "close": 0.2164, "volume": 302.5, "quote_volume": 65.461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208800000, "open": 0.2164, "high": 0.2167, "low": 0.2164, "close": 0.2167, "volume": 689.9, "quote_volume": 149.40714, "trades": 3, "taker_buy_volume": 540.8, "taker_buy_quote": 117.1419}, {"ts": 1770208860000, "open": 0.2168, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 300.7, "quote_volume": 65.15083, "trades": 3, "taker_buy_volume": 46.2, "taker_buy_quote": 10.01616}, {"ts": 1770208920000, "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 272.2, "quote_volume": 58.95852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208980000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 316.7, "quote_volume": 68.53851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209040000, "open": 0.2166, "high": 0.2168, "low": 0.2166, "close": 0.2168, "volume": 1031.3, "quote_volume": 223.43371, "trades": 7, "taker_buy_volume": 726.6, "taker_buy_quote": 157.40935}, {"ts": 1770209100000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2168, "volume": 633.7, "quote_volume": 137.44491, "trades": 5, "taker_buy_volume": 46.2, "taker_buy_quote": 10.02078}, {"ts": 1770209160000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 725.8, "quote_volume": 157.2624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209220000, "open": 0.2166, "high": 0.2167, "low": 0.2166, "close": 0.2167, "volume": 489.1, "quote_volume": 105.96955, "trades": 4, "taker_buy_volume": 304.9, "taker_buy_quote": 66.07183}, {"ts": 1770209280000, "open": 0.2165, "high": 0.2166, "low": 0.2165, "close": 0.2166, "volume": 1111.9, "quote_volume": 240.8082, "trades": 5, "taker_buy_volume": 818.5, "taker_buy_quote": 177.2871}, {"ts": 1770209340000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 261.0, "quote_volume": 56.49233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209400000, "open": 0.2164, "high": 0.2167, "low": 0.2161, "close": 0.2165, "volume": 5491.1, "quote_volume": 1187.97122, "trades": 25, "taker_buy_volume": 1854.6, "taker_buy_quote": 401.58889}, {"ts": 1770209460000, "open": 0.2166, "high": 0.2166, "low": 0.2165, "close": 0.2166, "volume": 1047.9, "quote_volume": 226.96665, "trades": 5, "taker_buy_volume": 799.7, "taker_buy_quote": 173.21502}, {"ts": 1770209520000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2167, "volume": 1414.9, "quote_volume": 306.54578, "trades": 8, "taker_buy_volume": 1080.8, "taker_buy_quote": 234.15986}, {"ts": 1770209580000, "open": 0.2168, "high": 0.2168, "low": 0.2167, "close": 0.2167, "volume": 316.7, "quote_volume": 68.63352, "trades": 3, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03784}, {"ts": 1770209640000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2168, "volume": 847.8, "quote_volume": 183.86847, "trades": 5, "taker_buy_volume": 541.2, "taker_buy_quote": 117.38628}, {"ts": 1770209700000, "open": 0.2167, "high": 0.2167, "low": 0.2167, "close": 0.2167, "volume": 193.2, "quote_volume": 41.86644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209760000, "open": 0.2167, "high": 0.2172, "low": 0.2166, "close": 0.2172, "volume": 936.4, "quote_volume": 203.25597, "trades": 10, "taker_buy_volume": 745.1, "taker_buy_quote": 161.808}, {"ts": 1770209820000, "open": 0.217, "high": 0.2173, "low": 0.217, "close": 0.2172, "volume": 890.6, "quote_volume": 193.41791, "trades": 6, "taker_buy_volume": 587.3, "taker_buy_quote": 127.56617}, {"ts": 1770209880000, "open": 0.2173, "high": 0.2175, "low": 0.2173, "close": 0.2175, "volume": 3317.9, "quote_volume": 721.05204, "trades": 8, "taker_buy_volume": 3317.9, "taker_buy_quote": 721.05204}, {"ts": 1770209940000, "open": 0.2176, "high": 0.218, "low": 0.2176, "close": 0.2178, "volume": 7280.7, "quote_volume": 1585.17412, "trades": 18, "taker_buy_volume": 6561.3, "taker_buy_quote": 1428.4888}, {"ts": 1770210000000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 626.0, "quote_volume": 136.2176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210060000, "open": 0.2175, "high": 0.2179, "low": 0.2175, "close": 0.2178, "volume": 7243.6, "quote_volume": 1576.34113, "trades": 12, "taker_buy_volume": 6954.5, "taker_buy_quote": 1513.36928}, {"ts": 1770210120000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 5622.9, "quote_volume": 1224.10533, "trades": 3, "taker_buy_volume": 5576.9, "taker_buy_quote": 1214.09113}, {"ts": 1770210180000, "open": 0.2177, "high": 0.2177, "low": 0.2177, "close": 0.2177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210240000, "open": 0.2176, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 332.6, "quote_volume": 72.34049, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210300000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 46.1, "quote_volume": 10.02675, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 10.02675}, {"ts": 1770210360000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210420000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 77.2, "quote_volume": 16.79872, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 16.79872}, {"ts": 1770210480000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210540000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 46.1, "quote_volume": 10.02214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210600000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210660000, "open": 0.2175, "high": 0.2175, "low": 0.2175, "close": 0.2175, "volume": 161.8, "quote_volume": 35.1915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210720000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 2854.3, "quote_volume": 620.45703, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210780000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210840000, "open": 0.2173, "high": 0.2173, "low": 0.2173, "close": 0.2173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210900000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 46.1, "quote_volume": 10.02214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210960000, "open": 0.2174, "high": 0.2174, "low": 0.2169, "close": 0.217, "volume": 920.8, "quote_volume": 200.02616, "trades": 10, "taker_buy_volume": 110.4, "taker_buy_quote": 23.9568}, {"ts": 1770211020000, "open": 0.2172, "high": 0.2172, "low": 0.217, "close": 0.217, "volume": 138.5, "quote_volume": 30.06834, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 10.01292}, {"ts": 1770211080000, "open": 0.2169, "high": 0.2169, "low": 0.2168, "close": 0.2168, "volume": 92.4, "quote_volume": 20.03694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211140000, "open": 0.2167, "high": 0.2167, "low": 0.2166, "close": 0.2166, "volume": 92.5, "quote_volume": 20.04012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211200000, "open": 0.2165, "high": 0.2165, "low": 0.2161, "close": 0.2162, "volume": 7532.6, "quote_volume": 1628.82075, "trades": 25, "taker_buy_volume": 4385.4, "taker_buy_quote": 948.62771}, {"ts": 1770211260000, "open": 0.2163, "high": 0.2165, "low": 0.2163, "close": 0.2165, "volume": 1331.2, "quote_volume": 288.19091, "trades": 6, "taker_buy_volume": 1331.2, "taker_buy_quote": 288.19091}, {"ts": 1770211320000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 10455.1, "quote_volume": 2261.97473, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211380000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 447.2, "quote_volume": 96.72936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211440000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 92.6, "quote_volume": 20.04327, "trades": 2, "taker_buy_volume": 92.6, "taker_buy_quote": 20.04327}, {"ts": 1770211500000, "open": 0.2166, "high": 0.2168, "low": 0.2166, "close": 0.2166, "volume": 185.2, "quote_volume": 40.12821, "trades": 4, "taker_buy_volume": 138.9, "taker_buy_quote": 30.09963}, {"ts": 1770211560000, "open": 0.2166, "high": 0.2167, "low": 0.2164, "close": 0.2164, "volume": 944.8, "quote_volume": 204.528, "trades": 9, "taker_buy_volume": 273.8, "taker_buy_quote": 59.30971}, {"ts": 1770211620000, "open": 0.2164, "high": 0.2167, "low": 0.2164, "close": 0.2166, "volume": 5195.6, "quote_volume": 1125.60454, "trades": 12, "taker_buy_volume": 4966.4, "taker_buy_quote": 1075.93721}, {"ts": 1770211680000, "open": 0.2166, "high": 0.2166, "low": 0.2162, "close": 0.2162, "volume": 1507.6, "quote_volume": 326.12008, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211740000, "open": 0.2164, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 262.1, "quote_volume": 56.70205, "trades": 5, "taker_buy_volume": 117.9, "taker_buy_quote": 25.51356}, {"ts": 1770211800000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 3402.4, "quote_volume": 735.45703, "trades": 16, "taker_buy_volume": 1467.7, "taker_buy_quote": 317.22236}, {"ts": 1770211860000, "open": 0.2162, "high": 0.2162, "low": 0.2159, "close": 0.2162, "volume": 7472.7, "quote_volume": 1614.65619, "trades": 35, "taker_buy_volume": 5994.7, "taker_buy_quote": 1295.32574}, {"ts": 1770211920000, "open": 0.2161, "high": 0.2163, "low": 0.216, "close": 0.216, "volume": 4234.9, "quote_volume": 915.5781, "trades": 19, "taker_buy_volume": 2426.7, "taker_buy_quote": 524.74499}, {"ts": 1770211980000, "open": 0.216, "high": 0.2161, "low": 0.2159, "close": 0.2161, "volume": 2701.1, "quote_volume": 583.34514, "trades": 11, "taker_buy_volume": 2608.3, "taker_buy_quote": 563.30498}, {"ts": 1770212040000, "open": 0.2158, "high": 0.2166, "low": 0.2154, "close": 0.2158, "volume": 26930.6, "quote_volume": 5815.48694, "trades": 127, "taker_buy_volume": 14949.3, "taker_buy_quote": 3225.82387}, {"ts": 1770212100000, "open": 0.2158, "high": 0.2158, "low": 0.2155, "close": 0.2157, "volume": 1894.7, "quote_volume": 408.67069, "trades": 13, "taker_buy_volume": 990.2, "taker_buy_quote": 213.58148}, {"ts": 1770212160000, "open": 0.2158, "high": 0.216, "low": 0.2157, "close": 0.2157, "volume": 278.5, "quote_volume": 60.11422, "trades": 6, "taker_buy_volume": 139.3, "taker_buy_quote": 30.07486}, {"ts": 1770212220000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 778.8, "quote_volume": 167.98279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212280000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212340000, "open": 0.2155, "high": 0.2156, "low": 0.2154, "close": 0.2156, "volume": 3431.4, "quote_volume": 739.44328, "trades": 20, "taker_buy_volume": 3315.6, "taker_buy_quote": 714.4987}, {"ts": 1770212400000, "open": 0.2155, "high": 0.2156, "low": 0.2153, "close": 0.2155, "volume": 3014.5, "quote_volume": 649.36586, "trades": 21, "taker_buy_volume": 1337.8, "taker_buy_quote": 288.2192}, {"ts": 1770212460000, "open": 0.2155, "high": 0.2158, "low": 0.2154, "close": 0.2154, "volume": 548.9, "quote_volume": 118.30885, "trades": 10, "taker_buy_volume": 216.2, "taker_buy_quote": 46.62202}, {"ts": 1770212520000, "open": 0.2155, "high": 0.2158, "low": 0.2155, "close": 0.2158, "volume": 394.7, "quote_volume": 85.0811, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 20.06475}, {"ts": 1770212580000, "open": 0.2158, "high": 0.2158, "low": 0.2156, "close": 0.2156, "volume": 541.5, "quote_volume": 116.8464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212640000, "open": 0.2155, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 1789.7, "quote_volume": 385.5767, "trades": 8, "taker_buy_volume": 1531.5, "taker_buy_quote": 329.93925}, {"ts": 1770212700000, "open": 0.2153, "high": 0.2153, "low": 0.215, "close": 0.215, "volume": 1559.8, "quote_volume": 335.60541, "trades": 12, "taker_buy_volume": 1122.9, "taker_buy_quote": 241.59858}, {"ts": 1770212760000, "open": 0.2153, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 186.1, "quote_volume": 40.09523, "trades": 5, "taker_buy_volume": 186.1, "taker_buy_quote": 40.09523}, {"ts": 1770212820000, "open": 0.2157, "high": 0.2158, "low": 0.2153, "close": 0.2153, "volume": 424.3, "quote_volume": 91.43738, "trades": 10, "taker_buy_volume": 93.0, "taker_buy_quote": 20.06475}, {"ts": 1770212880000, "open": 0.2152, "high": 0.2152, "low": 0.2145, "close": 0.2146, "volume": 10477.0, "quote_volume": 2250.51005, "trades": 48, "taker_buy_volume": 7604.5, "taker_buy_quote": 1633.47206}, {"ts": 1770212940000, "open": 0.2144, "high": 0.2145, "low": 0.2144, "close": 0.2145, "volume": 1088.5, "quote_volume": 233.44407, "trades": 7, "taker_buy_volume": 743.4, "taker_buy_quote": 159.45463}, {"ts": 1770213000000, "open": 0.2146, "high": 0.2149, "low": 0.2146, "close": 0.2146, "volume": 4755.2, "quote_volume": 1021.22887, "trades": 23, "taker_buy_volume": 4235.4, "taker_buy_quote": 909.67979}, {"ts": 1770213060000, "open": 0.2146, "high": 0.2146, "low": 0.2137, "close": 0.214, "volume": 6771.6, "quote_volume": 1449.4327, "trades": 50, "taker_buy_volume": 5718.0, "taker_buy_quote": 1223.86068}, {"ts": 1770213120000, "open": 0.2142, "high": 0.2148, "low": 0.2142, "close": 0.2148, "volume": 1721.2, "quote_volume": 368.94997, "trades": 14, "taker_buy_volume": 1721.2, "taker_buy_quote": 368.94997}, {"ts": 1770213180000, "open": 0.2146, "high": 0.2146, "low": 0.2137, "close": 0.2142, "volume": 6660.0, "quote_volume": 1425.19908, "trades": 31, "taker_buy_volume": 1925.8, "taker_buy_quote": 412.16046}, {"ts": 1770213240000, "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 93.6, "quote_volume": 20.04444, "trades": 2, "taker_buy_volume": 93.6, "taker_buy_quote": 20.04444}, {"ts": 1770213300000, "open": 0.2142, "high": 0.2145, "low": 0.2142, "close": 0.2142, "volume": 1463.6, "quote_volume": 313.77014, "trades": 10, "taker_buy_volume": 1178.2, "taker_buy_quote": 252.62799}, {"ts": 1770213360000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213420000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2141, "volume": 232.8, "quote_volume": 49.86078, "trades": 6, "taker_buy_volume": 91.5, "taker_buy_quote": 19.60845}, {"ts": 1770213480000, "open": 0.214, "high": 0.214, "low": 0.2124, "close": 0.2135, "volume": 35046.4, "quote_volume": 7469.52086, "trades": 102, "taker_buy_volume": 9132.9, "taker_buy_quote": 1948.79096}, {"ts": 1770213540000, "open": 0.2137, "high": 0.2138, "low": 0.2137, "close": 0.2137, "volume": 843.0, "quote_volume": 180.22589, "trades": 5, "taker_buy_volume": 93.6, "taker_buy_quote": 20.007}, {"ts": 1770213600000, "open": 0.2136, "high": 0.2138, "low": 0.2136, "close": 0.2138, "volume": 499.1, "quote_volume": 106.6982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213660000, "open": 0.2139, "high": 0.2146, "low": 0.2139, "close": 0.2144, "volume": 9922.5, "quote_volume": 2127.25959, "trades": 42, "taker_buy_volume": 4812.6, "taker_buy_quote": 1031.77257}, {"ts": 1770213720000, "open": 0.2145, "high": 0.2145, "low": 0.2142, "close": 0.2142, "volume": 1884.0, "quote_volume": 403.7696, "trades": 11, "taker_buy_volume": 1248.8, "taker_buy_quote": 267.65092}, {"ts": 1770213780000, "open": 0.2146, "high": 0.2146, "low": 0.2142, "close": 0.2142, "volume": 233.5, "quote_volume": 50.0624, "trades": 5, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02182}, {"ts": 1770213840000, "open": 0.2142, "high": 0.2147, "low": 0.2142, "close": 0.2144, "volume": 8062.4, "quote_volume": 1729.27663, "trades": 23, "taker_buy_volume": 8062.4, "taker_buy_quote": 1729.27663}, {"ts": 1770213900000, "open": 0.2147, "high": 0.2152, "low": 0.2147, "close": 0.2149, "volume": 4983.6, "quote_volume": 1071.20437, "trades": 10, "taker_buy_volume": 4631.6, "taker_buy_quote": 995.55957}, {"ts": 1770213960000, "open": 0.215, "high": 0.215, "low": 0.2148, "close": 0.2148, "volume": 364.5, "quote_volume": 78.35352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214020000, "open": 0.2149, "high": 0.2151, "low": 0.2149, "close": 0.215, "volume": 907.5, "quote_volume": 195.08099, "trades": 11, "taker_buy_volume": 412.1, "taker_buy_quote": 88.57465}, {"ts": 1770214080000, "open": 0.2149, "high": 0.2149, "low": 0.2146, "close": 0.2146, "volume": 323.0, "quote_volume": 69.38594, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214140000, "open": 0.2146, "high": 0.2146, "low": 0.214, "close": 0.214, "volume": 4785.2, "quote_volume": 1025.04166, "trades": 28, "taker_buy_volume": 3261.3, "taker_buy_quote": 698.1109}, {"ts": 1770214200000, "open": 0.2141, "high": 0.2142, "low": 0.2139, "close": 0.2139, "volume": 506.9, "quote_volume": 108.53118, "trades": 7, "taker_buy_volume": 319.7, "taker_buy_quote": 68.47506}, {"ts": 1770214260000, "open": 0.214, "high": 0.2144, "low": 0.214, "close": 0.2144, "volume": 1156.9, "quote_volume": 247.71985, "trades": 8, "taker_buy_volume": 1156.9, "taker_buy_quote": 247.71985}, {"ts": 1770214320000, "open": 0.2145, "high": 0.2148, "low": 0.2145, "close": 0.2148, "volume": 186.8, "quote_volume": 40.09662, "trades": 4, "taker_buy_volume": 186.8, "taker_buy_quote": 40.09662}, {"ts": 1770214380000, "open": 0.2149, "high": 0.2154, "low": 0.2149, "close": 0.2153, "volume": 4729.8, "quote_volume": 1018.02326, "trades": 21, "taker_buy_volume": 4262.9, "taker_buy_quote": 917.66401}, {"ts": 1770214440000, "open": 0.2152, "high": 0.2153, "low": 0.2142, "close": 0.2142, "volume": 17380.0, "quote_volume": 3731.14711, "trades": 47, "taker_buy_volume": 2982.2, "taker_buy_quote": 642.01816}, {"ts": 1770214500000, "open": 0.2146, "high": 0.2148, "low": 0.2145, "close": 0.2145, "volume": 892.9, "quote_volume": 191.63845, "trades": 7, "taker_buy_volume": 680.1, "taker_buy_quote": 145.99285}, {"ts": 1770214560000, "open": 0.2144, "high": 0.2144, "low": 0.2141, "close": 0.2144, "volume": 1788.3, "quote_volume": 383.3204, "trades": 6, "taker_buy_volume": 495.0, "taker_buy_quote": 106.128}, {"ts": 1770214620000, "open": 0.2143, "high": 0.2143, "low": 0.2143, "close": 0.2143, "volume": 46.7, "quote_volume": 10.00781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214680000, "open": 0.2142, "high": 0.215, "low": 0.2142, "close": 0.215, "volume": 668.5, "quote_volume": 143.45289, "trades": 10, "taker_buy_volume": 621.8, "taker_buy_quote": 133.44975}, {"ts": 1770214740000, "open": 0.2149, "high": 0.2149, "low": 0.2147, "close": 0.2147, "volume": 1103.2, "quote_volume": 236.87102, "trades": 6, "taker_buy_volume": 468.4, "taker_buy_quote": 100.56548}, {"ts": 1770214800000, "open": 0.2147, "high": 0.2147, "low": 0.2147, "close": 0.2147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214860000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 1838.1, "quote_volume": 394.68704, "trades": 9, "taker_buy_volume": 1791.4, "taker_buy_quote": 384.66522}, {"ts": 1770214920000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 422.2, "quote_volume": 90.68856, "trades": 1, "taker_buy_volume": 422.2, "taker_buy_quote": 90.68856}, {"ts": 1770214980000, "open": 0.2146, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 140.1, "quote_volume": 30.05145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215040000, "open": 0.2144, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 1391.2, "quote_volume": 298.26861, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 212.256}, {"ts": 1770215100000, "open": 0.2142, "high": 0.2142, "low": 0.214, "close": 0.2142, "volume": 863.3, "quote_volume": 184.87337, "trades": 6, "taker_buy_volume": 635.8, "taker_buy_quote": 136.17435}, {"ts": 1770215160000, "open": 0.2142, "high": 0.2142, "low": 0.214, "close": 0.214, "volume": 809.4, "quote_volume": 173.26512, "trades": 4, "taker_buy_volume": 267.6, "taker_buy_quote": 57.31992}, {"ts": 1770215220000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 863.8, "quote_volume": 184.93958, "trades": 2, "taker_buy_volume": 863.8, "taker_buy_quote": 184.93958}, {"ts": 1770215280000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 525.5, "quote_volume": 112.60997, "trades": 3, "taker_buy_volume": 525.5, "taker_buy_quote": 112.60997}, {"ts": 1770215340000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 356.4, "quote_volume": 76.36248, "trades": 4, "taker_buy_volume": 309.6, "taker_buy_quote": 66.3426}, {"ts": 1770215400000, "open": 0.2143, "high": 0.2147, "low": 0.2138, "close": 0.2138, "volume": 3678.3, "quote_volume": 788.50719, "trades": 25, "taker_buy_volume": 2435.2, "taker_buy_quote": 521.91006}, {"ts": 1770215460000, "open": 0.214, "high": 0.214, "low": 0.2129, "close": 0.2139, "volume": 4318.1, "quote_volume": 921.3094, "trades": 36, "taker_buy_volume": 3603.4, "taker_buy_quote": 768.83}, {"ts": 1770215520000, "open": 0.2136, "high": 0.2136, "low": 0.2124, "close": 0.2131, "volume": 10830.2, "quote_volume": 2305.12811, "trades": 61, "taker_buy_volume": 4889.9, "taker_buy_quote": 1041.53913}, {"ts": 1770215580000, "open": 0.2132, "high": 0.2138, "low": 0.2121, "close": 0.2121, "volume": 12005.2, "quote_volume": 2555.04256, "trades": 58, "taker_buy_volume": 5871.0, "taker_buy_quote": 1250.86778}, {"ts": 1770215640000, "open": 0.2126, "high": 0.2132, "low": 0.2124, "close": 0.2127, "volume": 3446.5, "quote_volume": 733.46089, "trades": 29, "taker_buy_volume": 1614.9, "taker_buy_quote": 343.35544}, {"ts": 1770215700000, "open": 0.2128, "high": 0.2149, "low": 0.2125, "close": 0.2147, "volume": 14722.8, "quote_volume": 3151.52873, "trades": 53, "taker_buy_volume": 9077.9, "taker_buy_quote": 1943.31771}, {"ts": 1770215760000, "open": 0.2146, "high": 0.2159, "low": 0.2144, "close": 0.215, "volume": 18681.7, "quote_volume": 4023.3887, "trades": 62, "taker_buy_volume": 10097.0, "taker_buy_quote": 2176.53535}, {"ts": 1770215820000, "open": 0.215, "high": 0.2157, "low": 0.2142, "close": 0.2144, "volume": 18874.0, "quote_volume": 4057.2806, "trades": 41, "taker_buy_volume": 12719.6, "taker_buy_quote": 2734.25182}, {"ts": 1770215880000, "open": 0.2145, "high": 0.215, "low": 0.2144, "close": 0.2149, "volume": 1990.7, "quote_volume": 427.59522, "trades": 18, "taker_buy_volume": 1747.6, "taker_buy_quote": 375.44661}, {"ts": 1770215940000, "open": 0.2149, "high": 0.2153, "low": 0.2146, "close": 0.2146, "volume": 1665.6, "quote_volume": 357.80106, "trades": 18, "taker_buy_volume": 450.5, "taker_buy_quote": 96.92271}, {"ts": 1770216000000, "open": 0.2149, "high": 0.2154, "low": 0.2137, "close": 0.2138, "volume": 11728.2, "quote_volume": 2513.41684, "trades": 44, "taker_buy_volume": 5350.4, "taker_buy_quote": 1147.2359}, {"ts": 1770216060000, "open": 0.2139, "high": 0.2145, "low": 0.2139, "close": 0.2139, "volume": 3092.8, "quote_volume": 662.49987, "trades": 17, "taker_buy_volume": 984.5, "taker_buy_quote": 210.81327}, {"ts": 1770216120000, "open": 0.2141, "high": 0.215, "low": 0.2141, "close": 0.215, "volume": 4603.3, "quote_volume": 987.75934, "trades": 17, "taker_buy_volume": 4556.5, "taker_buy_quote": 977.73946}, {"ts": 1770216180000, "open": 0.215, "high": 0.2156, "low": 0.2145, "close": 0.2145, "volume": 7563.4, "quote_volume": 1625.07523, "trades": 39, "taker_buy_volume": 2085.5, "taker_buy_quote": 449.06595}, {"ts": 1770216240000, "open": 0.2144, "high": 0.2146, "low": 0.2141, "close": 0.2141, "volume": 2188.2, "quote_volume": 469.22381, "trades": 12, "taker_buy_volume": 1262.1, "taker_buy_quote": 270.72045}, {"ts": 1770216300000, "open": 0.214, "high": 0.2142, "low": 0.2139, "close": 0.214, "volume": 2028.8, "quote_volume": 434.22585, "trades": 12, "taker_buy_volume": 1794.8, "taker_buy_quote": 384.14985}, {"ts": 1770216360000, "open": 0.2141, "high": 0.2144, "low": 0.214, "close": 0.2144, "volume": 1167.3, "quote_volume": 250.06146, "trades": 17, "taker_buy_volume": 916.2, "taker_buy_quote": 196.31031}, {"ts": 1770216420000, "open": 0.2145, "high": 0.2146, "low": 0.214, "close": 0.214, "volume": 2587.7, "quote_volume": 554.75881, "trades": 14, "taker_buy_volume": 681.9, "taker_buy_quote": 145.97797}, {"ts": 1770216480000, "open": 0.2141, "high": 0.2152, "low": 0.2141, "close": 0.2152, "volume": 3019.0, "quote_volume": 648.94922, "trades": 24, "taker_buy_volume": 2701.4, "taker_buy_quote": 580.66056}, {"ts": 1770216540000, "open": 0.2153, "high": 0.2155, "low": 0.2152, "close": 0.2155, "volume": 727.7, "quote_volume": 156.78212, "trades": 6, "taker_buy_volume": 634.7, "taker_buy_quote": 136.76387}, {"ts": 1770216600000, "open": 0.2153, "high": 0.2153, "low": 0.2143, "close": 0.2144, "volume": 9946.8, "quote_volume": 2133.94912, "trades": 33, "taker_buy_volume": 1427.6, "taker_buy_quote": 305.96524}, {"ts": 1770216660000, "open": 0.2145, "high": 0.2145, "low": 0.2138, "close": 0.214, "volume": 3415.1, "quote_volume": 731.06209, "trades": 15, "taker_buy_volume": 2628.6, "taker_buy_quote": 562.53912}, {"ts": 1770216720000, "open": 0.2141, "high": 0.2141, "low": 0.2136, "close": 0.2136, "volume": 187.4, "quote_volume": 40.06609, "trades": 5, "taker_buy_volume": 46.8, "taker_buy_quote": 10.01988}, {"ts": 1770216780000, "open": 0.2136, "high": 0.2136, "low": 0.213, "close": 0.2133, "volume": 747.0, "quote_volume": 159.26447, "trades": 12, "taker_buy_volume": 415.3, "taker_buy_quote": 88.51704}, {"ts": 1770216840000, "open": 0.2134, "high": 0.2138, "low": 0.2134, "close": 0.2138, "volume": 656.1, "quote_volume": 140.1229, "trades": 9, "taker_buy_volume": 656.1, "taker_buy_quote": 140.1229}, {"ts": 1770216900000, "open": 0.2139, "high": 0.2145, "low": 0.2137, "close": 0.2137, "volume": 911.3, "quote_volume": 195.17048, "trades": 16, "taker_buy_volume": 296.8, "taker_buy_quote": 63.56522}, {"ts": 1770216960000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 93.8, "quote_volume": 20.03099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217020000, "open": 0.2134, "high": 0.2134, "low": 0.2127, "close": 0.2129, "volume": 3034.0, "quote_volume": 645.96905, "trades": 17, "taker_buy_volume": 1462.4, "taker_buy_quote": 311.42395}, {"ts": 1770217080000, "open": 0.2127, "high": 0.2127, "low": 0.2121, "close": 0.2123, "volume": 3426.1, "quote_volume": 727.33799, "trades": 23, "taker_buy_volume": 1963.9, "taker_buy_quote": 416.7414}, {"ts": 1770217140000, "open": 0.212, "high": 0.2122, "low": 0.212, "close": 0.2122, "volume": 2676.7, "quote_volume": 567.78566, "trades": 12, "taker_buy_volume": 2631.1, "taker_buy_quote": 558.11846}, {"ts": 1770217200000, "open": 0.2122, "high": 0.2122, "low": 0.2116, "close": 0.2117, "volume": 2880.6, "quote_volume": 610.48924, "trades": 25, "taker_buy_volume": 2312.4, "taker_buy_quote": 490.16703}, {"ts": 1770217260000, "open": 0.2118, "high": 0.2121, "low": 0.2114, "close": 0.2115, "volume": 4145.7, "quote_volume": 878.13329, "trades": 18, "taker_buy_volume": 3841.2, "taker_buy_quote": 813.71484}, {"ts": 1770217320000, "open": 0.2113, "high": 0.2115, "low": 0.2109, "close": 0.2114, "volume": 5181.2, "quote_volume": 1094.83434, "trades": 18, "taker_buy_volume": 3948.2, "taker_buy_quote": 834.4356}, {"ts": 1770217380000, "open": 0.2112, "high": 0.2133, "low": 0.211, "close": 0.2128, "volume": 28254.1, "quote_volume": 6005.46404, "trades": 121, "taker_buy_volume": 13501.1, "taker_buy_quote": 2868.41445}, {"ts": 1770217440000, "open": 0.213, "high": 0.213, "low": 0.2123, "close": 0.2127, "volume": 3145.3, "quote_volume": 668.62579, "trades": 13, "taker_buy_volume": 144.2, "taker_buy_quote": 30.68159}, {"ts": 1770217500000, "open": 0.2128, "high": 0.2137, "low": 0.2124, "close": 0.2124, "volume": 15943.1, "quote_volume": 3402.9388, "trades": 42, "taker_buy_volume": 11866.0, "taker_buy_quote": 2533.28839}, {"ts": 1770217560000, "open": 0.2125, "high": 0.2125, "low": 0.2118, "close": 0.2123, "volume": 2715.9, "quote_volume": 575.82034, "trades": 16, "taker_buy_volume": 1404.3, "taker_buy_quote": 297.84983}, {"ts": 1770217620000, "open": 0.2124, "high": 0.2133, "low": 0.2124, "close": 0.2133, "volume": 836.0, "quote_volume": 177.89523, "trades": 15, "taker_buy_volume": 669.0, "taker_buy_quote": 142.37188}, {"ts": 1770217680000, "open": 0.2132, "high": 0.2138, "low": 0.2132, "close": 0.2133, "volume": 3171.6, "quote_volume": 677.28715, "trades": 20, "taker_buy_volume": 1102.8, "taker_buy_quote": 235.56715}, {"ts": 1770217740000, "open": 0.2136, "high": 0.2143, "low": 0.2136, "close": 0.2141, "volume": 4153.9, "quote_volume": 889.87001, "trades": 20, "taker_buy_volume": 3320.3, "taker_buy_quote": 711.39033}, {"ts": 1770217800000, "open": 0.2142, "high": 0.2142, "low": 0.2134, "close": 0.2134, "volume": 3893.6, "quote_volume": 832.23256, "trades": 20, "taker_buy_volume": 576.2, "taker_buy_quote": 123.21592}, {"ts": 1770217860000, "open": 0.2136, "high": 0.2141, "low": 0.2136, "close": 0.2137, "volume": 1326.6, "quote_volume": 283.85809, "trades": 13, "taker_buy_volume": 348.6, "taker_buy_quote": 74.54472}, {"ts": 1770217920000, "open": 0.2139, "high": 0.2143, "low": 0.2135, "close": 0.2135, "volume": 1734.8, "quote_volume": 371.27518, "trades": 15, "taker_buy_volume": 744.1, "taker_buy_quote": 159.38801}, {"ts": 1770217980000, "open": 0.2134, "high": 0.2138, "low": 0.2133, "close": 0.2138, "volume": 1720.8, "quote_volume": 367.27526, "trades": 14, "taker_buy_volume": 545.5, "taker_buy_quote": 116.47068}, {"ts": 1770218040000, "open": 0.2134, "high": 0.2135, "low": 0.2128, "close": 0.2135, "volume": 13970.8, "quote_volume": 2976.8216, "trades": 32, "taker_buy_volume": 5814.0, "taker_buy_quote": 1239.66511}, {"ts": 1770218100000, "open": 0.2133, "high": 0.2135, "low": 0.213, "close": 0.213, "volume": 1198.6, "quote_volume": 255.63315, "trades": 15, "taker_buy_volume": 374.6, "taker_buy_quote": 79.91625}, {"ts": 1770218160000, "open": 0.2132, "high": 0.2133, "low": 0.2127, "close": 0.2129, "volume": 471.6, "quote_volume": 100.43651, "trades": 9, "taker_buy_volume": 236.4, "taker_buy_quote": 50.36246}, {"ts": 1770218220000, "open": 0.2126, "high": 0.213, "low": 0.2124, "close": 0.2124, "volume": 1437.0, "quote_volume": 305.54619, "trades": 16, "taker_buy_volume": 918.9, "taker_buy_quote": 195.32748}, {"ts": 1770218280000, "open": 0.2123, "high": 0.2126, "low": 0.212, "close": 0.2121, "volume": 5164.8, "quote_volume": 1096.8574, "trades": 21, "taker_buy_volume": 1881.1, "taker_buy_quote": 399.49901}, {"ts": 1770218340000, "open": 0.2122, "high": 0.2122, "low": 0.2119, "close": 0.2121, "volume": 2500.4, "quote_volume": 530.0839, "trades": 11, "taker_buy_volume": 141.8, "taker_buy_quote": 30.08523}, {"ts": 1770218400000, "open": 0.2118, "high": 0.2126, "low": 0.2118, "close": 0.2122, "volume": 617.0, "quote_volume": 130.92621, "trades": 15, "taker_buy_volume": 475.3, "taker_buy_quote": 100.87167}, {"ts": 1770218460000, "open": 0.2124, "high": 0.2129, "low": 0.2124, "close": 0.2127, "volume": 2003.9, "quote_volume": 426.0466, "trades": 18, "taker_buy_volume": 1201.6, "taker_buy_quote": 255.336}, {"ts": 1770218520000, "open": 0.2129, "high": 0.2129, "low": 0.2121, "close": 0.2121, "volume": 1096.2, "quote_volume": 232.86311, "trades": 15, "taker_buy_volume": 141.5, "taker_buy_quote": 30.07815}, {"ts": 1770218580000, "open": 0.2121, "high": 0.2139, "low": 0.212, "close": 0.2139, "volume": 7210.8, "quote_volume": 1537.21691, "trades": 43, "taker_buy_volume": 5631.3, "taker_buy_quote": 1200.27221}, {"ts": 1770218640000, "open": 0.2138, "high": 0.2138, "low": 0.2133, "close": 0.2134, "volume": 2368.2, "quote_volume": 505.5163, "trades": 27, "taker_buy_volume": 1317.1, "taker_buy_quote": 281.10667}, {"ts": 1770218700000, "open": 0.2133, "high": 0.2135, "low": 0.2131, "close": 0.2133, "volume": 1479.5, "quote_volume": 315.5253, "trades": 14, "taker_buy_volume": 1171.2, "taker_buy_quote": 249.78634}, {"ts": 1770218760000, "open": 0.2133, "high": 0.2138, "low": 0.2125, "close": 0.2125, "volume": 8778.0, "quote_volume": 1874.19959, "trades": 33, "taker_buy_volume": 5707.9, "taker_buy_quote": 1219.49337}, {"ts": 1770218820000, "open": 0.2124, "high": 0.2127, "low": 0.2123, "close": 0.2123, "volume": 4207.9, "quote_volume": 893.84806, "trades": 15, "taker_buy_volume": 1730.4, "taker_buy_quote": 367.62504}, {"ts": 1770218880000, "open": 0.2123, "high": 0.2123, "low": 0.2119, "close": 0.2122, "volume": 9150.6, "quote_volume": 1940.36819, "trades": 36, "taker_buy_volume": 4665.6, "taker_buy_quote": 989.4817}, {"ts": 1770218940000, "open": 0.2119, "high": 0.2125, "low": 0.2119, "close": 0.2122, "volume": 4419.7, "quote_volume": 938.08126, "trades": 23, "taker_buy_volume": 3444.4, "taker_buy_quote": 731.00762}, {"ts": 1770219000000, "open": 0.2124, "high": 0.2125, "low": 0.2117, "close": 0.2117, "volume": 14238.6, "quote_volume": 3018.94347, "trades": 59, "taker_buy_volume": 10312.9, "taker_buy_quote": 2187.09858}, {"ts": 1770219060000, "open": 0.2116, "high": 0.2119, "low": 0.2113, "close": 0.2118, "volume": 4246.2, "quote_volume": 898.57402, "trades": 30, "taker_buy_volume": 2901.2, "taker_buy_quote": 614.09394}, {"ts": 1770219120000, "open": 0.2119, "high": 0.2119, "low": 0.2114, "close": 0.2114, "volume": 1208.5, "quote_volume": 255.81538, "trades": 8, "taker_buy_volume": 798.9, "taker_buy_quote": 169.21175}, {"ts": 1770219180000, "open": 0.2113, "high": 0.2113, "low": 0.2103, "close": 0.2105, "volume": 13135.7, "quote_volume": 2767.31628, "trades": 56, "taker_buy_volume": 9707.4, "taker_buy_quote": 2045.35901}, {"ts": 1770219240000, "open": 0.2102, "high": 0.2105, "low": 0.2101, "close": 0.2104, "volume": 7366.9, "quote_volume": 1548.93495, "trades": 25, "taker_buy_volume": 6552.7, "taker_buy_quote": 1377.86693}, {"ts": 1770219300000, "open": 0.2101, "high": 0.2101, "low": 0.2097, "close": 0.2097, "volume": 3315.5, "quote_volume": 696.2217, "trades": 19, "taker_buy_volume": 1387.3, "taker_buy_quote": 291.333}, {"ts": 1770219360000, "open": 0.2096, "high": 0.2105, "low": 0.2096, "close": 0.2105, "volume": 3249.1, "quote_volume": 681.95141, "trades": 20, "taker_buy_volume": 2960.2, "taker_buy_quote": 621.39797}, {"ts": 1770219420000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 95.4, "quote_volume": 20.03877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219480000, "open": 0.2101, "high": 0.2113, "low": 0.2099, "close": 0.2112, "volume": 25444.0, "quote_volume": 5362.65878, "trades": 90, "taker_buy_volume": 12846.4, "taker_buy_quote": 2706.46289}, {"ts": 1770219540000, "open": 0.211, "high": 0.2119, "low": 0.2106, "close": 0.2106, "volume": 3425.1, "quote_volume": 722.81037, "trades": 26, "taker_buy_volume": 921.4, "taker_buy_quote": 194.45419}, {"ts": 1770219600000, "open": 0.2105, "high": 0.2113, "low": 0.2105, "close": 0.2111, "volume": 735.4, "quote_volume": 155.15723, "trades": 9, "taker_buy_volume": 332.6, "taker_buy_quote": 70.15471}, {"ts": 1770219660000, "open": 0.2114, "high": 0.2122, "low": 0.2114, "close": 0.2117, "volume": 10745.3, "quote_volume": 2275.36413, "trades": 33, "taker_buy_volume": 5036.3, "taker_buy_quote": 1066.60429}, {"ts": 1770219720000, "open": 0.2118, "high": 0.2119, "low": 0.2113, "close": 0.2114, "volume": 555.9, "quote_volume": 117.54685, "trades": 8, "taker_buy_volume": 366.4, "taker_buy_quote": 77.47709}, {"ts": 1770219780000, "open": 0.2112, "high": 0.2113, "low": 0.2107, "close": 0.2107, "volume": 10810.8, "quote_volume": 2280.67369, "trades": 50, "taker_buy_volume": 1146.8, "taker_buy_quote": 241.95127}, {"ts": 1770219840000, "open": 0.2108, "high": 0.2109, "low": 0.2106, "close": 0.2109, "volume": 1568.3, "quote_volume": 330.48349, "trades": 5, "taker_buy_volume": 47.5, "taker_buy_quote": 10.01775}, {"ts": 1770219900000, "open": 0.2109, "high": 0.2109, "low": 0.2104, "close": 0.2104, "volume": 936.1, "quote_volume": 197.05047, "trades": 9, "taker_buy_volume": 698.3, "taker_buy_quote": 146.96982}, {"ts": 1770219960000, "open": 0.2103, "high": 0.2107, "low": 0.2103, "close": 0.2107, "volume": 3959.4, "quote_volume": 833.45881, "trades": 16, "taker_buy_volume": 3911.8, "taker_buy_quote": 823.44853}, {"ts": 1770220020000, "open": 0.2106, "high": 0.2113, "low": 0.2106, "close": 0.2109, "volume": 5530.7, "quote_volume": 1166.45597, "trades": 26, "taker_buy_volume": 5116.3, "taker_buy_quote": 1079.01282}, {"ts": 1770220080000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 47.6, "quote_volume": 10.03408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220140000, "open": 0.2109, "high": 0.211, "low": 0.2109, "close": 0.211, "volume": 95.0, "quote_volume": 20.04025, "trades": 2, "taker_buy_volume": 95.0, "taker_buy_quote": 20.04025}, {"ts": 1770220200000, "open": 0.2111, "high": 0.2115, "low": 0.2108, "close": 0.2108, "volume": 1034.4, "quote_volume": 218.54766, "trades": 14, "taker_buy_volume": 311.0, "taker_buy_quote": 65.72164}, {"ts": 1770220260000, "open": 0.2108, "high": 0.2108, "low": 0.2106, "close": 0.2106, "volume": 142.7, "quote_volume": 30.06688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220320000, "open": 0.2107, "high": 0.2111, "low": 0.2107, "close": 0.2111, "volume": 424.5, "quote_volume": 89.53684, "trades": 9, "taker_buy_volume": 285.2, "taker_buy_quote": 60.15815}, {"ts": 1770220380000, "open": 0.2111, "high": 0.2115, "low": 0.2108, "close": 0.2108, "volume": 950.3, "quote_volume": 200.55861, "trades": 15, "taker_buy_volume": 265.5, "taker_buy_quote": 56.09161}, {"ts": 1770220440000, "open": 0.2109, "high": 0.2113, "low": 0.2108, "close": 0.2113, "volume": 1322.5, "quote_volume": 278.859, "trades": 10, "taker_buy_volume": 285.0, "taker_buy_quote": 60.154}, {"ts": 1770220500000, "open": 0.2114, "high": 0.212, "low": 0.2114, "close": 0.212, "volume": 3624.9, "quote_volume": 766.99212, "trades": 17, "taker_buy_volume": 2750.1, "taker_buy_quote": 581.94816}, {"ts": 1770220560000, "open": 0.2116, "high": 0.2116, "low": 0.2114, "close": 0.2114, "volume": 411.0, "quote_volume": 86.93916, "trades": 8, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1770220620000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 319.2, "quote_volume": 67.41978, "trades": 3, "taker_buy_volume": 224.4, "taker_buy_quote": 47.39328}, {"ts": 1770220680000, "open": 0.2114, "high": 0.2117, "low": 0.2114, "close": 0.2117, "volume": 1134.4, "quote_volume": 239.88558, "trades": 6, "taker_buy_volume": 639.4, "taker_buy_quote": 135.24258}, {"ts": 1770220740000, "open": 0.2118, "high": 0.2118, "low": 0.2113, "close": 0.2113, "volume": 1578.8, "quote_volume": 334.23551, "trades": 9, "taker_buy_volume": 766.0, "taker_buy_quote": 162.2388}, {"ts": 1770220800000, "open": 0.2115, "high": 0.2117, "low": 0.2113, "close": 0.2116, "volume": 1830.4, "quote_volume": 387.25028, "trades": 9, "taker_buy_volume": 1288.0, "taker_buy_quote": 272.54216}, {"ts": 1770220860000, "open": 0.2115, "high": 0.2119, "low": 0.2114, "close": 0.2116, "volume": 2498.4, "quote_volume": 528.92222, "trades": 17, "taker_buy_volume": 210.0, "taker_buy_quote": 44.48479}, {"ts": 1770220920000, "open": 0.2115, "high": 0.2115, "low": 0.2111, "close": 0.2114, "volume": 826.9, "quote_volume": 174.63921, "trades": 10, "taker_buy_volume": 189.9, "taker_buy_quote": 40.12111}, {"ts": 1770220980000, "open": 0.2113, "high": 0.2115, "low": 0.2112, "close": 0.2115, "volume": 189.6, "quote_volume": 40.07196, "trades": 4, "taker_buy_volume": 94.8, "taker_buy_quote": 20.04546}, {"ts": 1770221040000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 94.8, "quote_volume": 20.0265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221100000, "open": 0.2114, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 921.5, "quote_volume": 194.72896, "trades": 5, "taker_buy_volume": 788.3, "taker_buy_quote": 166.59712}, {"ts": 1770221160000, "open": 0.2114, "high": 0.2121, "low": 0.2114, "close": 0.2116, "volume": 973.2, "quote_volume": 206.21517, "trades": 15, "taker_buy_volume": 346.7, "taker_buy_quote": 73.40559}, {"ts": 1770221220000, "open": 0.2115, "high": 0.2116, "low": 0.2113, "close": 0.2113, "volume": 820.0, "quote_volume": 173.31436, "trades": 7, "taker_buy_volume": 478.6, "taker_buy_quote": 101.1424}, {"ts": 1770221280000, "open": 0.2114, "high": 0.2117, "low": 0.2114, "close": 0.2114, "volume": 315.7, "quote_volume": 66.77527, "trades": 7, "taker_buy_volume": 189.5, "taker_buy_quote": 40.08871}, {"ts": 1770221340000, "open": 0.2113, "high": 0.2113, "low": 0.2111, "close": 0.2111, "volume": 142.3, "quote_volume": 30.05375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221400000, "open": 0.2111, "high": 0.2112, "low": 0.2102, "close": 0.2107, "volume": 13473.7, "quote_volume": 2838.83146, "trades": 42, "taker_buy_volume": 1431.6, "taker_buy_quote": 301.91776}, {"ts": 1770221460000, "open": 0.2108, "high": 0.2112, "low": 0.2107, "close": 0.2108, "volume": 3798.4, "quote_volume": 800.60865, "trades": 17, "taker_buy_volume": 732.6, "taker_buy_quote": 154.47958}, {"ts": 1770221520000, "open": 0.2107, "high": 0.2121, "low": 0.2104, "close": 0.212, "volume": 38627.1, "quote_volume": 8145.04366, "trades": 58, "taker_buy_volume": 33115.3, "taker_buy_quote": 6982.84092}, {"ts": 1770221580000, "open": 0.2121, "high": 0.2122, "low": 0.2113, "close": 0.2113, "volume": 3421.4, "quote_volume": 724.23124, "trades": 22, "taker_buy_volume": 1687.4, "taker_buy_quote": 357.00681}, {"ts": 1770221640000, "open": 0.2112, "high": 0.2112, "low": 0.2111, "close": 0.2111, "volume": 2025.4, "quote_volume": 427.7373, "trades": 5, "taker_buy_volume": 224.4, "taker_buy_quote": 47.37084}, {"ts": 1770221700000, "open": 0.2112, "high": 0.2114, "low": 0.2111, "close": 0.2113, "volume": 342.9, "quote_volume": 72.44051, "trades": 7, "taker_buy_volume": 189.9, "taker_buy_quote": 40.12111}, {"ts": 1770221760000, "open": 0.2112, "high": 0.2112, "low": 0.2099, "close": 0.2101, "volume": 31925.8, "quote_volume": 6714.12817, "trades": 73, "taker_buy_volume": 14909.7, "taker_buy_quote": 3133.53522}, {"ts": 1770221820000, "open": 0.2102, "high": 0.2103, "low": 0.2094, "close": 0.2095, "volume": 10802.5, "quote_volume": 2265.85882, "trades": 48, "taker_buy_volume": 6528.9, "taker_buy_quote": 1369.45208}, {"ts": 1770221880000, "open": 0.2094, "high": 0.2103, "low": 0.2092, "close": 0.2103, "volume": 9640.3, "quote_volume": 2023.33878, "trades": 30, "taker_buy_volume": 9177.1, "taker_buy_quote": 1926.41642}, {"ts": 1770221940000, "open": 0.21, "high": 0.21, "low": 0.2098, "close": 0.2098, "volume": 439.6, "quote_volume": 92.28195, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222000000, "open": 0.2097, "high": 0.2101, "low": 0.2096, "close": 0.2098, "volume": 3727.8, "quote_volume": 782.41643, "trades": 16, "taker_buy_volume": 3584.5, "taker_buy_quote": 752.36642}, {"ts": 1770222060000, "open": 0.2097, "high": 0.2097, "low": 0.2092, "close": 0.2092, "volume": 479.0, "quote_volume": 100.35504, "trades": 8, "taker_buy_volume": 48.9, "taker_buy_quote": 10.23477}, {"ts": 1770222120000, "open": 0.2091, "high": 0.2094, "low": 0.209, "close": 0.2094, "volume": 1056.5, "quote_volume": 220.97996, "trades": 9, "taker_buy_volume": 874.5, "taker_buy_quote": 182.93733}, {"ts": 1770222180000, "open": 0.2095, "high": 0.2107, "low": 0.2095, "close": 0.2099, "volume": 17162.2, "quote_volume": 3609.93155, "trades": 55, "taker_buy_volume": 6963.3, "taker_buy_quote": 1464.88645}, {"ts": 1770222240000, "open": 0.2101, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 240.5, "quote_volume": 50.54356, "trades": 5, "taker_buy_volume": 120.3, "taker_buy_quote": 25.28229}, {"ts": 1770222300000, "open": 0.21, "high": 0.21, "low": 0.2096, "close": 0.2096, "volume": 663.6, "quote_volume": 139.15089, "trades": 9, "taker_buy_volume": 224.4, "taker_buy_quote": 47.03424}, {"ts": 1770222360000, "open": 0.2095, "high": 0.2098, "low": 0.2094, "close": 0.2098, "volume": 759.0, "quote_volume": 159.16989, "trades": 8, "taker_buy_volume": 663.4, "taker_buy_quote": 139.14647}, {"ts": 1770222420000, "open": 0.2099, "high": 0.2107, "low": 0.2099, "close": 0.2106, "volume": 2701.8, "quote_volume": 568.26327, "trades": 20, "taker_buy_volume": 2429.8, "taker_buy_quote": 510.95763}, {"ts": 1770222480000, "open": 0.2106, "high": 0.2106, "low": 0.21, "close": 0.2103, "volume": 3311.6, "quote_volume": 696.53165, "trades": 19, "taker_buy_volume": 2599.4, "taker_buy_quote": 546.77086}, {"ts": 1770222540000, "open": 0.2104, "high": 0.2108, "low": 0.2104, "close": 0.2108, "volume": 842.5, "quote_volume": 177.52948, "trades": 7, "taker_buy_volume": 732.9, "taker_buy_quote": 154.44772}, {"ts": 1770222600000, "open": 0.2106, "high": 0.2108, "low": 0.2102, "close": 0.2108, "volume": 8045.7, "quote_volume": 1694.19479, "trades": 28, "taker_buy_volume": 7760.3, "taker_buy_quote": 1634.13715}, {"ts": 1770222660000, "open": 0.2104, "high": 0.2104, "low": 0.2102, "close": 0.2102, "volume": 539.2, "quote_volume": 113.39769, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222720000, "open": 0.2103, "high": 0.2105, "low": 0.2103, "close": 0.2103, "volume": 437.2, "quote_volume": 91.96748, "trades": 7, "taker_buy_volume": 145.4, "taker_buy_quote": 30.60194}, {"ts": 1770222780000, "open": 0.2102, "high": 0.2102, "low": 0.2097, "close": 0.2097, "volume": 854.2, "quote_volume": 179.36762, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222840000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 47.7, "quote_volume": 10.01223, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 10.01223}, {"ts": 1770222900000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2096, "volume": 1022.9, "quote_volume": 214.50368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222960000, "open": 0.2096, "high": 0.2097, "low": 0.2095, "close": 0.2095, "volume": 2376.4, "quote_volume": 497.87647, "trades": 9, "taker_buy_volume": 367.8, "taker_buy_quote": 77.07322}, {"ts": 1770223020000, "open": 0.2094, "high": 0.2095, "low": 0.2089, "close": 0.2095, "volume": 7599.0, "quote_volume": 1590.35575, "trades": 25, "taker_buy_volume": 3511.9, "taker_buy_quote": 735.33181}, {"ts": 1770223080000, "open": 0.2096, "high": 0.2101, "low": 0.2093, "close": 0.2094, "volume": 6957.3, "quote_volume": 1459.55083, "trades": 28, "taker_buy_volume": 486.9, "taker_buy_quote": 102.14586}, {"ts": 1770223140000, "open": 0.2093, "high": 0.2093, "low": 0.2086, "close": 0.2087, "volume": 3362.8, "quote_volume": 702.9271, "trades": 14, "taker_buy_volume": 1078.6, "taker_buy_quote": 225.14694}, {"ts": 1770223200000, "open": 0.2087, "high": 0.209, "low": 0.2086, "close": 0.2088, "volume": 557.8, "quote_volume": 116.48242, "trades": 9, "taker_buy_volume": 451.2, "taker_buy_quote": 94.23606}, {"ts": 1770223260000, "open": 0.2087, "high": 0.2093, "low": 0.2087, "close": 0.2092, "volume": 6147.3, "quote_volume": 1285.74761, "trades": 16, "taker_buy_volume": 4193.2, "taker_buy_quote": 876.97389}, {"ts": 1770223320000, "open": 0.2091, "high": 0.2092, "low": 0.2091, "close": 0.2092, "volume": 542.9, "quote_volume": 113.56989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223380000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 47.8, "quote_volume": 10.00932, "trades": 2, "taker_buy_volume": 47.8, "taker_buy_quote": 10.00932}, {"ts": 1770223440000, "open": 0.2095, "high": 0.2096, "low": 0.2091, "close": 0.2091, "volume": 1536.3, "quote_volume": 321.66031, "trades": 9, "taker_buy_volume": 143.4, "taker_buy_quote": 30.05186}, {"ts": 1770223500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 47.9, "quote_volume": 10.0111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223560000, "open": 0.2092, "high": 0.21, "low": 0.2092, "close": 0.2098, "volume": 3616.5, "quote_volume": 758.46176, "trades": 19, "taker_buy_volume": 1704.4, "taker_buy_quote": 357.537}, {"ts": 1770223620000, "open": 0.2097, "high": 0.2099, "low": 0.2094, "close": 0.2096, "volume": 8583.9, "quote_volume": 1799.09671, "trades": 26, "taker_buy_volume": 4145.0, "taker_buy_quote": 869.12645}, {"ts": 1770223680000, "open": 0.2097, "high": 0.2099, "low": 0.2096, "close": 0.2098, "volume": 5747.5, "quote_volume": 1206.15879, "trades": 24, "taker_buy_volume": 5569.6, "taker_buy_quote": 1168.87095}, {"ts": 1770223740000, "open": 0.2099, "high": 0.2105, "low": 0.2099, "close": 0.2104, "volume": 3075.4, "quote_volume": 646.74665, "trades": 20, "taker_buy_volume": 2784.3, "taker_buy_quote": 585.56223}, {"ts": 1770223800000, "open": 0.2106, "high": 0.2119, "low": 0.2106, "close": 0.2115, "volume": 14103.5, "quote_volume": 2980.77387, "trades": 46, "taker_buy_volume": 11914.8, "taker_buy_quote": 2518.13907}, {"ts": 1770223860000, "open": 0.2114, "high": 0.2119, "low": 0.2111, "close": 0.2119, "volume": 3163.6, "quote_volume": 668.92243, "trades": 13, "taker_buy_volume": 2973.9, "taker_buy_quote": 628.84832}, {"ts": 1770223920000, "open": 0.212, "high": 0.2128, "low": 0.212, "close": 0.2128, "volume": 3732.2, "quote_volume": 793.32584, "trades": 15, "taker_buy_volume": 3236.2, "taker_buy_quote": 687.80892}, {"ts": 1770223980000, "open": 0.2129, "high": 0.2131, "low": 0.2125, "close": 0.2129, "volume": 1400.6, "quote_volume": 298.137, "trades": 15, "taker_buy_volume": 188.4, "taker_buy_quote": 40.12449}, {"ts": 1770224040000, "open": 0.2128, "high": 0.2128, "low": 0.2117, "close": 0.2128, "volume": 19562.2, "quote_volume": 4148.74269, "trades": 90, "taker_buy_volume": 8867.8, "taker_buy_quote": 1880.61431}, {"ts": 1770224100000, "open": 0.2129, "high": 0.2138, "low": 0.2128, "close": 0.2136, "volume": 5040.0, "quote_volume": 1074.99488, "trades": 22, "taker_buy_volume": 3507.2, "taker_buy_quote": 747.68918}, {"ts": 1770224160000, "open": 0.2135, "high": 0.2135, "low": 0.2129, "close": 0.213, "volume": 564.0, "quote_volume": 120.2307, "trades": 12, "taker_buy_volume": 141.0, "taker_buy_quote": 30.0612}, {"ts": 1770224220000, "open": 0.2129, "high": 0.2137, "low": 0.2129, "close": 0.2137, "volume": 6017.5, "quote_volume": 1282.54634, "trades": 24, "taker_buy_volume": 4886.5, "taker_buy_quote": 1041.59384}, {"ts": 1770224280000, "open": 0.2135, "high": 0.2135, "low": 0.2131, "close": 0.2131, "volume": 234.8, "quote_volume": 50.08281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224340000, "open": 0.213, "high": 0.213, "low": 0.2128, "close": 0.2128, "volume": 316.5, "quote_volume": 67.40038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224400000, "open": 0.2127, "high": 0.2132, "low": 0.2123, "close": 0.2132, "volume": 5210.8, "quote_volume": 1109.13496, "trades": 28, "taker_buy_volume": 4267.1, "taker_buy_quote": 908.22574}, {"ts": 1770224460000, "open": 0.2133, "high": 0.2136, "low": 0.2125, "close": 0.2127, "volume": 2364.9, "quote_volume": 503.71396, "trades": 23, "taker_buy_volume": 1630.9, "taker_buy_quote": 347.36299}, {"ts": 1770224520000, "open": 0.2126, "high": 0.2126, "low": 0.2122, "close": 0.2122, "volume": 882.4, "quote_volume": 187.51131, "trades": 6, "taker_buy_volume": 198.8, "taker_buy_quote": 42.22512}, {"ts": 1770224580000, "open": 0.2124, "high": 0.2127, "low": 0.2123, "close": 0.2123, "volume": 1307.9, "quote_volume": 277.93826, "trades": 11, "taker_buy_volume": 1260.7, "taker_buy_quote": 267.9177}, {"ts": 1770224640000, "open": 0.2122, "high": 0.2126, "low": 0.2121, "close": 0.2126, "volume": 2748.1, "quote_volume": 583.70761, "trades": 14, "taker_buy_volume": 2582.3, "taker_buy_quote": 548.52958}, {"ts": 1770224700000, "open": 0.2126, "high": 0.2127, "low": 0.2122, "close": 0.2123, "volume": 4953.5, "quote_volume": 1052.28847, "trades": 24, "taker_buy_volume": 2837.3, "taker_buy_quote": 602.53117}, {"ts": 1770224760000, "open": 0.2124, "high": 0.2124, "low": 0.212, "close": 0.212, "volume": 4636.4, "quote_volume": 984.32102, "trades": 16, "taker_buy_volume": 807.0, "taker_buy_quote": 171.4068}, {"ts": 1770224820000, "open": 0.2119, "high": 0.2119, "low": 0.2114, "close": 0.2117, "volume": 7113.4, "quote_volume": 1504.82152, "trades": 18, "taker_buy_volume": 2027.2, "taker_buy_quote": 428.95605}, {"ts": 1770224880000, "open": 0.2117, "high": 0.2122, "low": 0.2117, "close": 0.2119, "volume": 1821.8, "quote_volume": 386.25761, "trades": 15, "taker_buy_volume": 1003.1, "taker_buy_quote": 212.71955}, {"ts": 1770224940000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 47.3, "quote_volume": 10.01814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225000000, "open": 0.2118, "high": 0.2119, "low": 0.211, "close": 0.211, "volume": 5129.6, "quote_volume": 1084.17023, "trades": 22, "taker_buy_volume": 3186.5, "taker_buy_quote": 673.53339}, {"ts": 1770225060000, "open": 0.2111, "high": 0.2117, "low": 0.2111, "close": 0.2117, "volume": 3465.0, "quote_volume": 732.70016, "trades": 12, "taker_buy_volume": 3465.0, "taker_buy_quote": 732.70016}, {"ts": 1770225120000, "open": 0.2118, "high": 0.2125, "low": 0.2117, "close": 0.2123, "volume": 1592.5, "quote_volume": 337.62172, "trades": 12, "taker_buy_volume": 378.1, "taker_buy_quote": 80.2138}, {"ts": 1770225180000, "open": 0.2126, "high": 0.2134, "low": 0.2126, "close": 0.2133, "volume": 4360.6, "quote_volume": 928.41937, "trades": 29, "taker_buy_volume": 1483.8, "taker_buy_quote": 316.04653}, {"ts": 1770225240000, "open": 0.2135, "high": 0.2137, "low": 0.2133, "close": 0.2133, "volume": 1635.6, "quote_volume": 349.24597, "trades": 14, "taker_buy_volume": 140.8, "taker_buy_quote": 30.07487}, {"ts": 1770225300000, "open": 0.2132, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 6442.1, "quote_volume": 1374.87172, "trades": 34, "taker_buy_volume": 2632.9, "taker_buy_quote": 562.36746}, {"ts": 1770225360000, "open": 0.2136, "high": 0.2136, "low": 0.2125, "close": 0.2127, "volume": 2881.7, "quote_volume": 613.47012, "trades": 25, "taker_buy_volume": 1485.2, "taker_buy_quote": 316.23751}, {"ts": 1770225420000, "open": 0.2127, "high": 0.2127, "low": 0.2123, "close": 0.2127, "volume": 2543.9, "quote_volume": 540.95061, "trades": 7, "taker_buy_volume": 2276.9, "taker_buy_quote": 484.26179}, {"ts": 1770225480000, "open": 0.2125, "high": 0.2127, "low": 0.2125, "close": 0.2127, "volume": 574.2, "quote_volume": 122.1229, "trades": 3, "taker_buy_volume": 527.0, "taker_buy_quote": 112.0929}, {"ts": 1770225540000, "open": 0.2127, "high": 0.2127, "low": 0.2123, "close": 0.2123, "volume": 2719.9, "quote_volume": 578.41052, "trades": 10, "taker_buy_volume": 2531.3, "taker_buy_quote": 538.34247}, {"ts": 1770225600000, "open": 0.2124, "high": 0.2124, "low": 0.212, "close": 0.212, "volume": 3620.5, "quote_volume": 768.16172, "trades": 20, "taker_buy_volume": 2180.9, "taker_buy_quote": 462.86454}, {"ts": 1770225660000, "open": 0.212, "high": 0.2123, "low": 0.2119, "close": 0.2123, "volume": 2123.9, "quote_volume": 450.49648, "trades": 14, "taker_buy_volume": 2076.7, "taker_buy_quote": 440.4948}, {"ts": 1770225720000, "open": 0.2121, "high": 0.2121, "low": 0.2118, "close": 0.2119, "volume": 796.7, "quote_volume": 168.86543, "trades": 8, "taker_buy_volume": 552.5, "taker_buy_quote": 117.11533}, {"ts": 1770225780000, "open": 0.2118, "high": 0.2121, "low": 0.2117, "close": 0.2121, "volume": 2342.0, "quote_volume": 496.30677, "trades": 11, "taker_buy_volume": 2078.0, "taker_buy_quote": 440.41324}, {"ts": 1770225840000, "open": 0.2122, "high": 0.2124, "low": 0.2121, "close": 0.2121, "volume": 3448.2, "quote_volume": 731.78572, "trades": 18, "taker_buy_volume": 2709.1, "taker_buy_quote": 575.00656}, {"ts": 1770225900000, "open": 0.2124, "high": 0.2125, "low": 0.212, "close": 0.2123, "volume": 1317.5, "quote_volume": 279.66528, "trades": 14, "taker_buy_volume": 689.8, "taker_buy_quote": 146.44352}, {"ts": 1770225960000, "open": 0.2121, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 665.0, "quote_volume": 141.12948, "trades": 5, "taker_buy_volume": 665.0, "taker_buy_quote": 141.12948}, {"ts": 1770226020000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.2116, "volume": 10464.8, "quote_volume": 2212.62566, "trades": 42, "taker_buy_volume": 5169.1, "taker_buy_quote": 1092.6825}, {"ts": 1770226080000, "open": 0.2117, "high": 0.2121, "low": 0.2113, "close": 0.2113, "volume": 1910.9, "quote_volume": 404.75926, "trades": 18, "taker_buy_volume": 1071.6, "taker_buy_quote": 227.02306}, {"ts": 1770226140000, "open": 0.2114, "high": 0.2118, "low": 0.2113, "close": 0.2115, "volume": 10128.1, "quote_volume": 2142.56358, "trades": 31, "taker_buy_volume": 1449.1, "taker_buy_quote": 306.6743}, {"ts": 1770226200000, "open": 0.2113, "high": 0.212, "low": 0.2111, "close": 0.2114, "volume": 11956.6, "quote_volume": 2529.90353, "trades": 41, "taker_buy_volume": 3764.2, "taker_buy_quote": 796.54793}, {"ts": 1770226260000, "open": 0.2116, "high": 0.2137, "low": 0.2116, "close": 0.2124, "volume": 41285.7, "quote_volume": 8784.4755, "trades": 128, "taker_buy_volume": 13402.2, "taker_buy_quote": 2850.7585}, {"ts": 1770226320000, "open": 0.2127, "high": 0.2128, "low": 0.2118, "close": 0.2118, "volume": 3457.4, "quote_volume": 733.97248, "trades": 30, "taker_buy_volume": 2143.2, "taker_buy_quote": 454.94621}, {"ts": 1770226380000, "open": 0.2119, "high": 0.2123, "low": 0.2119, "close": 0.2122, "volume": 3172.7, "quote_volume": 672.84346, "trades": 28, "taker_buy_volume": 2316.8, "taker_buy_quote": 491.34446}, {"ts": 1770226440000, "open": 0.2122, "high": 0.2122, "low": 0.2117, "close": 0.2121, "volume": 3446.0, "quote_volume": 730.3894, "trades": 36, "taker_buy_volume": 2973.2, "taker_buy_quote": 630.24788}, {"ts": 1770226500000, "open": 0.2122, "high": 0.2124, "low": 0.212, "close": 0.212, "volume": 2242.0, "quote_volume": 475.78542, "trades": 18, "taker_buy_volume": 1284.2, "taker_buy_quote": 272.54954}, {"ts": 1770226560000, "open": 0.2119, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 1627.3, "quote_volume": 345.03705, "trades": 8, "taker_buy_volume": 1037.3, "taker_buy_quote": 219.96183}, {"ts": 1770226620000, "open": 0.212, "high": 0.2121, "low": 0.2119, "close": 0.2119, "volume": 1667.4, "quote_volume": 353.5471, "trades": 6, "taker_buy_volume": 1620.2, "taker_buy_quote": 343.54542}, {"ts": 1770226680000, "open": 0.2118, "high": 0.2118, "low": 0.2109, "close": 0.2111, "volume": 5549.2, "quote_volume": 1171.11705, "trades": 18, "taker_buy_volume": 5122.9, "taker_buy_quote": 1081.02581}, {"ts": 1770226740000, "open": 0.2111, "high": 0.2114, "low": 0.2111, "close": 0.2114, "volume": 2301.5, "quote_volume": 485.87512, "trades": 5, "taker_buy_volume": 2301.5, "taker_buy_quote": 485.87512}, {"ts": 1770226800000, "open": 0.2113, "high": 0.2119, "low": 0.2107, "close": 0.2119, "volume": 11117.7, "quote_volume": 2348.5693, "trades": 39, "taker_buy_volume": 7792.5, "taker_buy_quote": 1647.34382}, {"ts": 1770226860000, "open": 0.212, "high": 0.2126, "low": 0.212, "close": 0.2126, "volume": 3817.7, "quote_volume": 810.87447, "trades": 20, "taker_buy_volume": 998.6, "taker_buy_quote": 212.09626}, {"ts": 1770226920000, "open": 0.2127, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 1747.1, "quote_volume": 371.3817, "trades": 23, "taker_buy_volume": 852.4, "taker_buy_quote": 181.1172}, {"ts": 1770226980000, "open": 0.2124, "high": 0.2131, "low": 0.2124, "close": 0.2129, "volume": 3479.2, "quote_volume": 739.30743, "trades": 14, "taker_buy_volume": 3197.2, "taker_buy_quote": 679.22733}, {"ts": 1770227040000, "open": 0.2128, "high": 0.2132, "low": 0.2127, "close": 0.213, "volume": 998.2, "quote_volume": 212.6427, "trades": 12, "taker_buy_volume": 857.3, "taker_buy_quote": 182.65455}, {"ts": 1770227100000, "open": 0.2128, "high": 0.2128, "low": 0.2124, "close": 0.2124, "volume": 456.8, "quote_volume": 97.11568, "trades": 6, "taker_buy_volume": 221.3, "taker_buy_quote": 47.04838}, {"ts": 1770227160000, "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 348.6, "quote_volume": 74.0775, "trades": 1, "taker_buy_volume": 348.6, "taker_buy_quote": 74.0775}, {"ts": 1770227220000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 274.5, "quote_volume": 58.3587, "trades": 2, "taker_buy_volume": 274.5, "taker_buy_quote": 58.3587}, {"ts": 1770227280000, "open": 0.2127, "high": 0.2127, "low": 0.2121, "close": 0.2121, "volume": 585.0, "quote_volume": 124.15389, "trades": 7, "taker_buy_volume": 349.2, "taker_buy_quote": 74.09358}, {"ts": 1770227340000, "open": 0.2122, "high": 0.2125, "low": 0.2122, "close": 0.2125, "volume": 735.2, "quote_volume": 156.17435, "trades": 7, "taker_buy_volume": 735.2, "taker_buy_quote": 156.17435}, {"ts": 1770227400000, "open": 0.2123, "high": 0.2123, "low": 0.212, "close": 0.2123, "volume": 2794.2, "quote_volume": 592.967, "trades": 12, "taker_buy_volume": 1499.9, "taker_buy_quote": 318.34908}, {"ts": 1770227460000, "open": 0.2124, "high": 0.2126, "low": 0.2124, "close": 0.2125, "volume": 1444.7, "quote_volume": 307.08807, "trades": 10, "taker_buy_volume": 621.7, "taker_buy_quote": 132.13808}, {"ts": 1770227520000, "open": 0.2127, "high": 0.2137, "low": 0.2127, "close": 0.213, "volume": 22248.4, "quote_volume": 4744.8836, "trades": 59, "taker_buy_volume": 14548.9, "taker_buy_quote": 3104.16308}, {"ts": 1770227580000, "open": 0.2129, "high": 0.213, "low": 0.2127, "close": 0.2127, "volume": 3666.6, "quote_volume": 780.59853, "trades": 9, "taker_buy_volume": 258.5, "taker_buy_quote": 55.0605}, {"ts": 1770227640000, "open": 0.2126, "high": 0.2129, "low": 0.2126, "close": 0.2129, "volume": 1883.9, "quote_volume": 400.69673, "trades": 9, "taker_buy_volume": 357.6, "taker_buy_quote": 76.10199}, {"ts": 1770227700000, "open": 0.2129, "high": 0.2133, "low": 0.2128, "close": 0.2131, "volume": 1711.0, "quote_volume": 364.59134, "trades": 11, "taker_buy_volume": 672.3, "taker_buy_quote": 143.23561}, {"ts": 1770227760000, "open": 0.2134, "high": 0.2137, "low": 0.2125, "close": 0.2125, "volume": 1664.6, "quote_volume": 354.74787, "trades": 19, "taker_buy_volume": 566.1, "taker_buy_quote": 120.80642}, {"ts": 1770227820000, "open": 0.2126, "high": 0.2138, "low": 0.2126, "close": 0.2138, "volume": 1708.8, "quote_volume": 364.33187, "trades": 21, "taker_buy_volume": 1260.0, "taker_buy_quote": 268.46819}, {"ts": 1770227880000, "open": 0.2136, "high": 0.2136, "low": 0.2132, "close": 0.2132, "volume": 234.7, "quote_volume": 50.08495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227940000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 568.3, "quote_volume": 121.13572, "trades": 5, "taker_buy_volume": 521.3, "taker_buy_quote": 111.12002}, {"ts": 1770228000000, "open": 0.2133, "high": 0.2133, "low": 0.213, "close": 0.213, "volume": 188.0, "quote_volume": 40.0769, "trades": 4, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0251}, {"ts": 1770228060000, "open": 0.2129, "high": 0.2129, "low": 0.2127, "close": 0.2127, "volume": 636.2, "quote_volume": 135.43285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228120000, "open": 0.2126, "high": 0.2126, "low": 0.2122, "close": 0.2122, "volume": 657.2, "quote_volume": 139.58925, "trades": 7, "taker_buy_volume": 421.5, "taker_buy_quote": 89.5266}, {"ts": 1770228180000, "open": 0.2123, "high": 0.2128, "low": 0.2123, "close": 0.2126, "volume": 4747.3, "quote_volume": 1008.3649, "trades": 19, "taker_buy_volume": 4632.4, "taker_buy_quote": 983.9575}, {"ts": 1770228240000, "open": 0.2128, "high": 0.2128, "low": 0.2121, "close": 0.2123, "volume": 2089.7, "quote_volume": 443.97537, "trades": 14, "taker_buy_volume": 1707.8, "taker_buy_quote": 362.92725}, {"ts": 1770228300000, "open": 0.2124, "high": 0.2124, "low": 0.2119, "close": 0.2123, "volume": 3590.6, "quote_volume": 761.68418, "trades": 24, "taker_buy_volume": 2906.3, "taker_buy_quote": 616.50883}, {"ts": 1770228360000, "open": 0.2124, "high": 0.2127, "low": 0.2124, "close": 0.2127, "volume": 2268.9, "quote_volume": 482.42195, "trades": 14, "taker_buy_volume": 1178.1, "taker_buy_quote": 250.52389}, {"ts": 1770228420000, "open": 0.2127, "high": 0.2138, "low": 0.2127, "close": 0.2138, "volume": 12184.1, "quote_volume": 2601.53655, "trades": 34, "taker_buy_volume": 12061.9, "taker_buy_quote": 2575.51171}, {"ts": 1770228480000, "open": 0.2134, "high": 0.2134, "low": 0.2126, "close": 0.2126, "volume": 3436.8, "quote_volume": 731.8504, "trades": 26, "taker_buy_volume": 207.8, "taker_buy_quote": 44.29628}, {"ts": 1770228540000, "open": 0.2126, "high": 0.2126, "low": 0.2114, "close": 0.2119, "volume": 23407.0, "quote_volume": 4956.20088, "trades": 85, "taker_buy_volume": 12149.9, "taker_buy_quote": 2571.65458}, {"ts": 1770228600000, "open": 0.212, "high": 0.2134, "low": 0.212, "close": 0.2134, "volume": 4625.4, "quote_volume": 983.90845, "trades": 31, "taker_buy_volume": 2680.1, "taker_buy_quote": 570.06014}, {"ts": 1770228660000, "open": 0.2135, "high": 0.2138, "low": 0.2129, "close": 0.2132, "volume": 12641.2, "quote_volume": 2699.11242, "trades": 40, "taker_buy_volume": 4611.7, "taker_buy_quote": 984.86583}, {"ts": 1770228720000, "open": 0.2133, "high": 0.2133, "low": 0.2126, "close": 0.2126, "volume": 505.3, "quote_volume": 107.65341, "trades": 8, "taker_buy_volume": 223.0, "taker_buy_quote": 47.5659}, {"ts": 1770228780000, "open": 0.2125, "high": 0.2127, "low": 0.2124, "close": 0.2124, "volume": 188.6, "quote_volume": 40.0822, "trades": 4, "taker_buy_volume": 47.1, "taker_buy_quote": 10.01817}, {"ts": 1770228840000, "open": 0.2123, "high": 0.2126, "low": 0.212, "close": 0.2126, "volume": 1667.8, "quote_volume": 353.86872, "trades": 15, "taker_buy_volume": 1478.9, "taker_buy_quote": 313.7936}, {"ts": 1770228900000, "open": 0.2127, "high": 0.2127, "low": 0.2121, "close": 0.2123, "volume": 1470.7, "quote_volume": 312.30626, "trades": 12, "taker_buy_volume": 786.9, "taker_buy_quote": 167.10018}, {"ts": 1770228960000, "open": 0.2123, "high": 0.2123, "low": 0.2119, "close": 0.2121, "volume": 3441.9, "quote_volume": 729.86514, "trades": 17, "taker_buy_volume": 2385.0, "taker_buy_quote": 505.77356}, {"ts": 1770229020000, "open": 0.2118, "high": 0.2123, "low": 0.2118, "close": 0.2121, "volume": 3184.7, "quote_volume": 675.44409, "trades": 20, "taker_buy_volume": 1446.1, "taker_buy_quote": 306.73377}, {"ts": 1770229080000, "open": 0.2121, "high": 0.213, "low": 0.2121, "close": 0.2127, "volume": 6187.1, "quote_volume": 1314.95774, "trades": 27, "taker_buy_volume": 4136.1, "taker_buy_quote": 878.88803}, {"ts": 1770229140000, "open": 0.2129, "high": 0.2129, "low": 0.2125, "close": 0.2126, "volume": 3961.9, "quote_volume": 842.82375, "trades": 12, "taker_buy_volume": 3372.6, "taker_buy_quote": 717.54329}, {"ts": 1770229200000, "open": 0.2127, "high": 0.2129, "low": 0.2124, "close": 0.2124, "volume": 1335.0, "quote_volume": 283.92105, "trades": 10, "taker_buy_volume": 1193.6, "taker_buy_quote": 253.87356}, {"ts": 1770229260000, "open": 0.2125, "high": 0.2128, "low": 0.2122, "close": 0.2128, "volume": 2167.6, "quote_volume": 460.85421, "trades": 12, "taker_buy_volume": 2073.2, "taker_buy_quote": 440.81781}, {"ts": 1770229320000, "open": 0.2128, "high": 0.213, "low": 0.2127, "close": 0.2128, "volume": 2513.3, "quote_volume": 534.77417, "trades": 11, "taker_buy_volume": 1610.0, "taker_buy_quote": 342.63755}, {"ts": 1770229380000, "open": 0.2126, "high": 0.2126, "low": 0.212, "close": 0.2122, "volume": 2020.1, "quote_volume": 428.86472, "trades": 19, "taker_buy_volume": 1023.4, "taker_buy_quote": 217.27863}, {"ts": 1770229440000, "open": 0.2121, "high": 0.2123, "low": 0.212, "close": 0.2123, "volume": 3283.6, "quote_volume": 696.59994, "trades": 12, "taker_buy_volume": 1512.4, "taker_buy_quote": 320.95704}, {"ts": 1770229500000, "open": 0.2124, "high": 0.213, "low": 0.2124, "close": 0.2129, "volume": 4943.9, "quote_volume": 1052.65807, "trades": 21, "taker_buy_volume": 3251.4, "taker_buy_quote": 692.30604}, {"ts": 1770229560000, "open": 0.2128, "high": 0.2132, "low": 0.2128, "close": 0.2132, "volume": 3610.8, "quote_volume": 768.94215, "trades": 17, "taker_buy_volume": 1978.6, "taker_buy_quote": 421.51099}, {"ts": 1770229620000, "open": 0.2133, "high": 0.2139, "low": 0.2133, "close": 0.2136, "volume": 6883.2, "quote_volume": 1471.05398, "trades": 27, "taker_buy_volume": 1547.2, "taker_buy_quote": 330.42383}, {"ts": 1770229680000, "open": 0.2138, "high": 0.2141, "low": 0.2136, "close": 0.2141, "volume": 3475.5, "quote_volume": 743.10525, "trades": 20, "taker_buy_volume": 1375.6, "taker_buy_quote": 294.2979}, {"ts": 1770229740000, "open": 0.214, "high": 0.2166, "low": 0.214, "close": 0.2152, "volume": 49126.5, "quote_volume": 10582.72818, "trades": 178, "taker_buy_volume": 13970.0, "taker_buy_quote": 3009.77786}, {"ts": 1770229800000, "open": 0.2151, "high": 0.2151, "low": 0.2145, "close": 0.2147, "volume": 2799.8, "quote_volume": 601.38996, "trades": 21, "taker_buy_volume": 2380.0, "taker_buy_quote": 511.24032}, {"ts": 1770229860000, "open": 0.2147, "high": 0.2157, "low": 0.2147, "close": 0.2157, "volume": 17005.0, "quote_volume": 3663.11054, "trades": 48, "taker_buy_volume": 13079.0, "taker_buy_quote": 2817.43027}, {"ts": 1770229920000, "open": 0.2158, "high": 0.2158, "low": 0.2148, "close": 0.2151, "volume": 2833.4, "quote_volume": 609.36626, "trades": 20, "taker_buy_volume": 2414.6, "taker_buy_quote": 519.24067}, {"ts": 1770229980000, "open": 0.2152, "high": 0.2157, "low": 0.2152, "close": 0.2157, "volume": 2654.3, "quote_volume": 572.03107, "trades": 25, "taker_buy_volume": 1931.6, "taker_buy_quote": 416.36149}, {"ts": 1770230040000, "open": 0.2157, "high": 0.216, "low": 0.2154, "close": 0.2158, "volume": 1058.0, "quote_volume": 228.23973, "trades": 12, "taker_buy_volume": 918.7, "taker_buy_quote": 198.19275}, {"ts": 1770230100000, "open": 0.2159, "high": 0.2165, "low": 0.2154, "close": 0.2158, "volume": 6252.8, "quote_volume": 1351.49933, "trades": 39, "taker_buy_volume": 2597.4, "taker_buy_quote": 560.80264}, {"ts": 1770230160000, "open": 0.2157, "high": 0.2159, "low": 0.2156, "close": 0.2159, "volume": 482.9, "quote_volume": 104.2004, "trades": 7, "taker_buy_volume": 389.5, "taker_buy_quote": 84.06336}, {"ts": 1770230220000, "open": 0.216, "high": 0.2164, "low": 0.216, "close": 0.2164, "volume": 324.7, "quote_volume": 70.21868, "trades": 7, "taker_buy_volume": 278.2, "taker_buy_quote": 60.15608}, {"ts": 1770230280000, "open": 0.2164, "high": 0.217, "low": 0.2163, "close": 0.217, "volume": 2607.9, "quote_volume": 565.08978, "trades": 29, "taker_buy_volume": 1034.9, "taker_buy_quote": 224.32988}, {"ts": 1770230340000, "open": 0.217, "high": 0.2175, "low": 0.217, "close": 0.2173, "volume": 1426.9, "quote_volume": 309.96462, "trades": 18, "taker_buy_volume": 1110.3, "taker_buy_quote": 241.11795}, {"ts": 1770230400000, "open": 0.2172, "high": 0.2187, "low": 0.2168, "close": 0.2181, "volume": 25144.9, "quote_volume": 5484.84134, "trades": 110, "taker_buy_volume": 11809.7, "taker_buy_quote": 2574.64387}, {"ts": 1770230460000, "open": 0.2181, "high": 0.2183, "low": 0.2178, "close": 0.218, "volume": 4996.2, "quote_volume": 1088.73954, "trades": 21, "taker_buy_volume": 873.9, "taker_buy_quote": 190.61007}, {"ts": 1770230520000, "open": 0.218, "high": 0.2186, "low": 0.2176, "close": 0.2186, "volume": 13271.3, "quote_volume": 2892.69296, "trades": 62, "taker_buy_volume": 2489.8, "taker_buy_quote": 543.00965}, {"ts": 1770230580000, "open": 0.2184, "high": 0.2184, "low": 0.2181, "close": 0.2184, "volume": 5902.9, "quote_volume": 1288.09543, "trades": 21, "taker_buy_volume": 986.1, "taker_buy_quote": 215.15979}, {"ts": 1770230640000, "open": 0.2183, "high": 0.2183, "low": 0.2179, "close": 0.2182, "volume": 8746.9, "quote_volume": 1907.64483, "trades": 34, "taker_buy_volume": 2047.4, "taker_buy_quote": 446.5721}, {"ts": 1770230700000, "open": 0.2179, "high": 0.2179, "low": 0.2176, "close": 0.2179, "volume": 1795.2, "quote_volume": 390.94651, "trades": 14, "taker_buy_volume": 1152.1, "taker_buy_quote": 250.87306}, {"ts": 1770230760000, "open": 0.2178, "high": 0.2178, "low": 0.2174, "close": 0.2175, "volume": 4039.9, "quote_volume": 878.87718, "trades": 21, "taker_buy_volume": 1432.2, "taker_buy_quote": 311.58303}, {"ts": 1770230820000, "open": 0.2174, "high": 0.2174, "low": 0.2163, "close": 0.2163, "volume": 1900.0, "quote_volume": 412.3512, "trades": 16, "taker_buy_volume": 692.8, "taker_buy_quote": 150.40688}, {"ts": 1770230880000, "open": 0.2164, "high": 0.2165, "low": 0.2164, "close": 0.2165, "volume": 92.6, "quote_volume": 20.04327, "trades": 2, "taker_buy_volume": 92.6, "taker_buy_quote": 20.04327}, {"ts": 1770230940000, "open": 0.2166, "high": 0.2171, "low": 0.2166, "close": 0.2168, "volume": 542.5, "quote_volume": 117.66697, "trades": 9, "taker_buy_volume": 450.1, "taker_buy_quote": 97.63003}, {"ts": 1770231000000, "open": 0.2167, "high": 0.2167, "low": 0.2164, "close": 0.2164, "volume": 591.0, "quote_volume": 127.98687, "trades": 9, "taker_buy_volume": 69.7, "taker_buy_quote": 15.09005}, {"ts": 1770231060000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 46.3, "quote_volume": 10.01469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231120000, "open": 0.2163, "high": 0.2166, "low": 0.2162, "close": 0.2166, "volume": 455.9, "quote_volume": 98.63895, "trades": 6, "taker_buy_volume": 409.6, "taker_buy_quote": 88.62889}, {"ts": 1770231180000, "open": 0.2164, "high": 0.2167, "low": 0.2163, "close": 0.2167, "volume": 3077.7, "quote_volume": 666.85129, "trades": 9, "taker_buy_volume": 2985.1, "taker_buy_quote": 646.81728}, {"ts": 1770231240000, "open": 0.2168, "high": 0.2169, "low": 0.2163, "close": 0.2163, "volume": 1023.8, "quote_volume": 221.81479, "trades": 10, "taker_buy_volume": 233.9, "taker_buy_quote": 50.72829}, {"ts": 1770231300000, "open": 0.2162, "high": 0.2162, "low": 0.2159, "close": 0.216, "volume": 681.7, "quote_volume": 147.21148, "trades": 7, "taker_buy_volume": 270.8, "taker_buy_quote": 58.47036}, {"ts": 1770231360000, "open": 0.2158, "high": 0.216, "low": 0.2158, "close": 0.216, "volume": 420.5, "quote_volume": 90.75782, "trades": 4, "taker_buy_volume": 92.8, "taker_buy_quote": 20.04016}, {"ts": 1770231420000, "open": 0.2159, "high": 0.2159, "low": 0.2157, "close": 0.2157, "volume": 587.8, "quote_volume": 126.8921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231480000, "open": 0.2156, "high": 0.2158, "low": 0.2154, "close": 0.2156, "volume": 1495.2, "quote_volume": 322.39592, "trades": 14, "taker_buy_volume": 332.7, "taker_buy_quote": 71.71008}, {"ts": 1770231540000, "open": 0.2155, "high": 0.2155, "low": 0.2149, "close": 0.2152, "volume": 3635.7, "quote_volume": 782.26202, "trades": 17, "taker_buy_volume": 2131.0, "taker_buy_quote": 458.37232}, {"ts": 1770231600000, "open": 0.2152, "high": 0.2154, "low": 0.2152, "close": 0.2153, "volume": 3052.2, "quote_volume": 656.90943, "trades": 9, "taker_buy_volume": 2510.7, "taker_buy_quote": 540.32448}, {"ts": 1770231660000, "open": 0.2154, "high": 0.2158, "low": 0.2153, "close": 0.2158, "volume": 3713.9, "quote_volume": 800.40565, "trades": 25, "taker_buy_volume": 3032.9, "taker_buy_quote": 653.56045}, {"ts": 1770231720000, "open": 0.2154, "high": 0.2161, "low": 0.2154, "close": 0.2159, "volume": 1685.6, "quote_volume": 363.81811, "trades": 14, "taker_buy_volume": 1368.4, "taker_buy_quote": 295.39505}, {"ts": 1770231780000, "open": 0.216, "high": 0.2161, "low": 0.216, "close": 0.2161, "volume": 835.6, "quote_volume": 180.49389, "trades": 5, "taker_buy_volume": 835.6, "taker_buy_quote": 180.49389}, {"ts": 1770231840000, "open": 0.2159, "high": 0.2161, "low": 0.2157, "close": 0.2159, "volume": 12083.9, "quote_volume": 2609.0232, "trades": 40, "taker_buy_volume": 4559.0, "taker_buy_quote": 984.34752}, {"ts": 1770231900000, "open": 0.2159, "high": 0.2159, "low": 0.2159, "close": 0.2159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231960000, "open": 0.2156, "high": 0.2162, "low": 0.2156, "close": 0.2162, "volume": 2203.0, "quote_volume": 475.84872, "trades": 13, "taker_buy_volume": 2109.6, "taker_buy_quote": 455.71168}, {"ts": 1770232020000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232080000, "open": 0.216, "high": 0.2162, "low": 0.216, "close": 0.2162, "volume": 570.4, "quote_volume": 123.21858, "trades": 3, "taker_buy_volume": 46.4, "taker_buy_quote": 10.03168}, {"ts": 1770232140000, "open": 0.2163, "high": 0.2166, "low": 0.2162, "close": 0.2163, "volume": 1532.3, "quote_volume": 331.69935, "trades": 11, "taker_buy_volume": 481.4, "taker_buy_quote": 104.1546}, {"ts": 1770232200000, "open": 0.2164, "high": 0.2165, "low": 0.2162, "close": 0.2163, "volume": 1360.6, "quote_volume": 294.375, "trades": 11, "taker_buy_volume": 1221.7, "taker_buy_quote": 264.33093}, {"ts": 1770232260000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 89.6, "quote_volume": 19.37152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232320000, "open": 0.2164, "high": 0.2165, "low": 0.2161, "close": 0.2161, "volume": 324.2, "quote_volume": 70.1337, "trades": 7, "taker_buy_volume": 92.6, "taker_buy_quote": 20.04327}, {"ts": 1770232380000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.4, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232500000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 342.8, "quote_volume": 74.118, "trades": 3, "taker_buy_volume": 342.8, "taker_buy_quote": 74.118}, {"ts": 1770232560000, "open": 0.2161, "high": 0.2165, "low": 0.2161, "close": 0.2165, "volume": 4867.2, "quote_volume": 1053.20702, "trades": 19, "taker_buy_volume": 3289.6, "taker_buy_quote": 711.8329}, {"ts": 1770232620000, "open": 0.2166, "high": 0.2166, "low": 0.2163, "close": 0.2163, "volume": 281.7, "quote_volume": 60.99307, "trades": 4, "taker_buy_volume": 189.1, "taker_buy_quote": 40.95906}, {"ts": 1770232680000, "open": 0.2162, "high": 0.2165, "low": 0.216, "close": 0.2165, "volume": 2527.7, "quote_volume": 546.7307, "trades": 14, "taker_buy_volume": 2388.8, "taker_buy_quote": 516.71441}, {"ts": 1770232740000, "open": 0.2166, "high": 0.2168, "low": 0.216, "close": 0.216, "volume": 1981.7, "quote_volume": 428.94725, "trades": 15, "taker_buy_volume": 578.9, "taker_buy_quote": 125.13963}, {"ts": 1770232800000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.216, "volume": 139.2, "quote_volume": 30.08112, "trades": 3, "taker_buy_volume": 46.4, "taker_buy_quote": 10.03168}, {"ts": 1770232860000, "open": 0.2159, "high": 0.2159, "low": 0.2153, "close": 0.2154, "volume": 2171.9, "quote_volume": 468.11434, "trades": 14, "taker_buy_volume": 765.9, "taker_buy_quote": 164.90292}, {"ts": 1770232920000, "open": 0.2153, "high": 0.2153, "low": 0.2149, "close": 0.215, "volume": 1065.6, "quote_volume": 229.0754, "trades": 11, "taker_buy_volume": 879.5, "taker_buy_quote": 189.05461}, {"ts": 1770232980000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 155.3, "quote_volume": 33.40969, "trades": 4, "taker_buy_volume": 155.3, "taker_buy_quote": 33.40969}, {"ts": 1770233040000, "open": 0.2152, "high": 0.2155, "low": 0.2152, "close": 0.2155, "volume": 308.2, "quote_volume": 66.35255, "trades": 5, "taker_buy_volume": 308.2, "taker_buy_quote": 66.35255}, {"ts": 1770233100000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 46.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233160000, "open": 0.2153, "high": 0.2153, "low": 0.2151, "close": 0.2151, "volume": 70.3, "quote_volume": 15.13083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233220000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 518.8, "quote_volume": 111.59378, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 106.4745}, {"ts": 1770233280000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.215, "volume": 464.8, "quote_volume": 99.92045, "trades": 4, "taker_buy_volume": 302.7, "taker_buy_quote": 65.0805}, {"ts": 1770233340000, "open": 0.2151, "high": 0.2152, "low": 0.215, "close": 0.2151, "volume": 1359.5, "quote_volume": 292.4252, "trades": 7, "taker_buy_volume": 1214.8, "taker_buy_quote": 261.3147}, {"ts": 1770233400000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 1121.9, "quote_volume": 241.32082, "trades": 5, "taker_buy_volume": 1121.9, "taker_buy_quote": 241.32082}, {"ts": 1770233460000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233520000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233580000, "open": 0.2151, "high": 0.2155, "low": 0.2151, "close": 0.2155, "volume": 2317.6, "quote_volume": 499.01064, "trades": 14, "taker_buy_volume": 1281.1, "taker_buy_quote": 275.75319}, {"ts": 1770233640000, "open": 0.2155, "high": 0.2155, "low": 0.2152, "close": 0.2154, "volume": 2082.5, "quote_volume": 448.50027, "trades": 9, "taker_buy_volume": 1304.4, "taker_buy_quote": 280.9992}, {"ts": 1770233700000, "open": 0.2155, "high": 0.216, "low": 0.2154, "close": 0.2154, "volume": 2154.9, "quote_volume": 465.18464, "trades": 18, "taker_buy_volume": 380.4, "taker_buy_quote": 82.03575}, {"ts": 1770233760000, "open": 0.2155, "high": 0.2156, "low": 0.2152, "close": 0.2152, "volume": 230.3, "quote_volume": 49.60618, "trades": 5, "taker_buy_volume": 90.8, "taker_buy_quote": 19.57183}, {"ts": 1770233820000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233880000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233940000, "open": 0.2153, "high": 0.2154, "low": 0.2153, "close": 0.2153, "volume": 432.1, "quote_volume": 93.03578, "trades": 3, "taker_buy_volume": 385.5, "taker_buy_quote": 83.0028}, {"ts": 1770234000000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234060000, "open": 0.2154, "high": 0.2158, "low": 0.2154, "close": 0.2158, "volume": 232.5, "quote_volume": 50.127, "trades": 6, "taker_buy_volume": 232.5, "taker_buy_quote": 50.127}, {"ts": 1770234120000, "open": 0.2159, "high": 0.2164, "low": 0.2159, "close": 0.2161, "volume": 1571.5, "quote_volume": 339.66729, "trades": 13, "taker_buy_volume": 285.3, "taker_buy_quote": 61.66004}, {"ts": 1770234180000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 312.0, "quote_volume": 67.4544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234240000, "open": 0.2162, "high": 0.2162, "low": 0.2162, "close": 0.2162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234300000, "open": 0.2163, "high": 0.2163, "low": 0.2161, "close": 0.2161, "volume": 923.4, "quote_volume": 199.72216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234360000, "open": 0.2164, "high": 0.2171, "low": 0.2164, "close": 0.2171, "volume": 1110.5, "quote_volume": 240.73782, "trades": 11, "taker_buy_volume": 925.2, "taker_buy_quote": 200.56478}, {"ts": 1770234420000, "open": 0.2172, "high": 0.2173, "low": 0.2169, "close": 0.2171, "volume": 1596.3, "quote_volume": 346.73381, "trades": 8, "taker_buy_volume": 1550.1, "taker_buy_quote": 336.71303}, {"ts": 1770234480000, "open": 0.2172, "high": 0.218, "low": 0.2172, "close": 0.2175, "volume": 10851.7, "quote_volume": 2360.27976, "trades": 34, "taker_buy_volume": 8594.1, "taker_buy_quote": 1868.55703}, {"ts": 1770234540000, "open": 0.2173, "high": 0.2173, "low": 0.2168, "close": 0.2169, "volume": 12180.2, "quote_volume": 2643.31277, "trades": 29, "taker_buy_volume": 6002.2, "taker_buy_quote": 1302.02412}, {"ts": 1770234600000, "open": 0.2168, "high": 0.2169, "low": 0.2163, "close": 0.2165, "volume": 2388.6, "quote_volume": 517.49171, "trades": 16, "taker_buy_volume": 2075.4, "taker_buy_quote": 449.66603}, {"ts": 1770234660000, "open": 0.2165, "high": 0.2172, "low": 0.2165, "close": 0.2172, "volume": 2557.4, "quote_volume": 554.46301, "trades": 16, "taker_buy_volume": 2557.4, "taker_buy_quote": 554.46301}, {"ts": 1770234720000, "open": 0.2173, "high": 0.2177, "low": 0.2173, "close": 0.2176, "volume": 384.2, "quote_volume": 83.5885, "trades": 7, "taker_buy_volume": 326.8, "taker_buy_quote": 71.09826}, {"ts": 1770234780000, "open": 0.2174, "high": 0.2178, "low": 0.2174, "close": 0.2175, "volume": 1565.6, "quote_volume": 340.53275, "trades": 13, "taker_buy_volume": 349.4, "taker_buy_quote": 76.07219}, {"ts": 1770234840000, "open": 0.2174, "high": 0.2174, "low": 0.2172, "close": 0.2172, "volume": 382.6, "quote_volume": 83.11455, "trades": 5, "taker_buy_volume": 244.3, "taker_buy_quote": 53.06196}, {"ts": 1770234900000, "open": 0.2171, "high": 0.2177, "low": 0.2169, "close": 0.2177, "volume": 7688.7, "quote_volume": 1670.91529, "trades": 36, "taker_buy_volume": 6202.7, "taker_buy_quote": 1347.66515}, {"ts": 1770234960000, "open": 0.2179, "high": 0.2185, "low": 0.2175, "close": 0.2185, "volume": 5678.8, "quote_volume": 1236.66447, "trades": 27, "taker_buy_volume": 1449.6, "taker_buy_quote": 315.85146}, {"ts": 1770235020000, "open": 0.2185, "high": 0.2185, "low": 0.2182, "close": 0.2183, "volume": 3143.5, "quote_volume": 686.62537, "trades": 15, "taker_buy_volume": 1037.2, "taker_buy_quote": 226.59976}, {"ts": 1770235080000, "open": 0.2184, "high": 0.2186, "low": 0.2182, "close": 0.2182, "volume": 1472.2, "quote_volume": 321.66274, "trades": 13, "taker_buy_volume": 269.8, "taker_buy_quote": 58.9513}, {"ts": 1770235140000, "open": 0.2182, "high": 0.2183, "low": 0.2178, "close": 0.2183, "volume": 1631.6, "quote_volume": 355.99109, "trades": 17, "taker_buy_volume": 814.0, "taker_buy_quote": 177.66313}, {"ts": 1770235200000, "open": 0.2184, "high": 0.2192, "low": 0.2184, "close": 0.2188, "volume": 45866.1, "quote_volume": 10035.25183, "trades": 255, "taker_buy_volume": 12160.4, "taker_buy_quote": 2661.59518}, {"ts": 1770235260000, "open": 0.219, "high": 0.2211, "low": 0.2185, "close": 0.2194, "volume": 169079.3, "quote_volume": 37125.07013, "trades": 786, "taker_buy_volume": 39147.8, "taker_buy_quote": 8605.33605}, {"ts": 1770235320000, "open": 0.2193, "high": 0.2204, "low": 0.2191, "close": 0.2202, "volume": 40509.8, "quote_volume": 8902.46333, "trades": 321, "taker_buy_volume": 10008.2, "taker_buy_quote": 2199.81311}, {"ts": 1770235380000, "open": 0.2201, "high": 0.2207, "low": 0.2185, "close": 0.2187, "volume": 20372.7, "quote_volume": 4471.89699, "trades": 162, "taker_buy_volume": 8368.8, "taker_buy_quote": 1833.75028}, {"ts": 1770235440000, "open": 0.2188, "high": 0.2188, "low": 0.2184, "close": 0.2184, "volume": 799.9, "quote_volume": 174.98632, "trades": 5, "taker_buy_volume": 720.4, "taker_buy_quote": 157.62352}, {"ts": 1770235500000, "open": 0.2185, "high": 0.2186, "low": 0.2183, "close": 0.2185, "volume": 854.9, "quote_volume": 186.74979, "trades": 8, "taker_buy_volume": 763.3, "taker_buy_quote": 166.75351}, {"ts": 1770235560000, "open": 0.2183, "high": 0.2185, "low": 0.2181, "close": 0.2185, "volume": 4499.9, "quote_volume": 982.77104, "trades": 13, "taker_buy_volume": 3361.8, "taker_buy_quote": 734.42118}, {"ts": 1770235620000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 229.5, "quote_volume": 50.1228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235680000, "open": 0.2183, "high": 0.2185, "low": 0.2178, "close": 0.2181, "volume": 4054.9, "quote_volume": 885.00943, "trades": 15, "taker_buy_volume": 1216.9, "taker_buy_quote": 265.48293}, {"ts": 1770235740000, "open": 0.2182, "high": 0.2183, "low": 0.2182, "close": 0.2183, "volume": 91.8, "quote_volume": 20.03535, "trades": 2, "taker_buy_volume": 91.8, "taker_buy_quote": 20.03535}, {"ts": 1770235800000, "open": 0.2181, "high": 0.2181, "low": 0.2178, "close": 0.2178, "volume": 229.8, "quote_volume": 50.08271, "trades": 8, "taker_buy_volume": 47.2, "taker_buy_quote": 10.28488}, {"ts": 1770235860000, "open": 0.2179, "high": 0.2183, "low": 0.2179, "close": 0.2183, "volume": 4035.7, "quote_volume": 880.33823, "trades": 12, "taker_buy_volume": 4035.7, "taker_buy_quote": 880.33823}, {"ts": 1770235920000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 315.5, "quote_volume": 68.81055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235980000, "open": 0.2181, "high": 0.2181, "low": 0.218, "close": 0.218, "volume": 401.6, "quote_volume": 87.57829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236040000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 83.8, "quote_volume": 18.29354, "trades": 1, "taker_buy_volume": 83.8, "taker_buy_quote": 18.29354}, {"ts": 1770236100000, "open": 0.2182, "high": 0.2184, "low": 0.218, "close": 0.2184, "volume": 475.1, "quote_volume": 103.7275, "trades": 5, "taker_buy_volume": 103.2, "taker_buy_quote": 22.52742}, {"ts": 1770236160000, "open": 0.2183, "high": 0.2185, "low": 0.2183, "close": 0.2185, "volume": 973.1, "quote_volume": 212.4415, "trades": 6, "taker_buy_volume": 91.8, "taker_buy_quote": 20.05371}, {"ts": 1770236220000, "open": 0.2186, "high": 0.2188, "low": 0.2186, "close": 0.2188, "volume": 431.6, "quote_volume": 94.3615, "trades": 4, "taker_buy_volume": 137.4, "taker_buy_quote": 30.04938}, {"ts": 1770236280000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 1084.7, "quote_volume": 237.33236, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236340000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 82.4, "quote_volume": 18.03736, "trades": 2, "taker_buy_volume": 82.4, "taker_buy_quote": 18.03736}, {"ts": 1770236400000, "open": 0.2188, "high": 0.2188, "low": 0.2187, "close": 0.2187, "volume": 302.2, "quote_volume": 66.1003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236460000, "open": 0.2189, "high": 0.2189, "low": 0.2189, "close": 0.2189, "volume": 540.8, "quote_volume": 118.38112, "trades": 2, "taker_buy_volume": 540.8, "taker_buy_quote": 118.38112}, {"ts": 1770236520000, "open": 0.2187, "high": 0.2187, "low": 0.2186, "close": 0.2186, "volume": 970.5, "quote_volume": 212.22782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236580000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 73.9, "quote_volume": 16.14715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236640000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 55.0, "quote_volume": 12.012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236700000, "open": 0.2183, "high": 0.2183, "low": 0.2181, "close": 0.2182, "volume": 903.0, "quote_volume": 196.9851, "trades": 6, "taker_buy_volume": 765.3, "taker_buy_quote": 166.93896}, {"ts": 1770236760000, "open": 0.218, "high": 0.218, "low": 0.2179, "close": 0.2179, "volume": 229.6, "quote_volume": 50.03443, "trades": 3, "taker_buy_volume": 137.7, "taker_buy_quote": 30.00483}, {"ts": 1770236820000, "open": 0.2182, "high": 0.2184, "low": 0.2182, "close": 0.2184, "volume": 137.7, "quote_volume": 30.05991, "trades": 3, "taker_buy_volume": 137.7, "taker_buy_quote": 30.05991}, {"ts": 1770236880000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 1695.3, "quote_volume": 370.25352, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236940000, "open": 0.2183, "high": 0.2183, "low": 0.2181, "close": 0.2181, "volume": 853.6, "quote_volume": 186.28293, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 108.0585}, {"ts": 1770237000000, "open": 0.2182, "high": 0.2182, "low": 0.2181, "close": 0.2181, "volume": 327.0, "quote_volume": 71.32434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237060000, "open": 0.218, "high": 0.218, "low": 0.2178, "close": 0.218, "volume": 576.0, "quote_volume": 125.5496, "trades": 10, "taker_buy_volume": 92.0, "taker_buy_quote": 20.0514}, {"ts": 1770237120000, "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 1743.1, "quote_volume": 379.82149, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237180000, "open": 0.218, "high": 0.2183, "low": 0.218, "close": 0.2181, "volume": 409.7, "quote_volume": 89.3667, "trades": 7, "taker_buy_volume": 193.6, "taker_buy_quote": 42.23529}, {"ts": 1770237240000, "open": 0.2181, "high": 0.2181, "low": 0.2181, "close": 0.2181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237300000, "open": 0.2184, "high": 0.2184, "low": 0.2182, "close": 0.2182, "volume": 2328.0, "quote_volume": 508.1529, "trades": 19, "taker_buy_volume": 540.9, "taker_buy_quote": 118.03356}, {"ts": 1770237360000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2184, "volume": 334.2, "quote_volume": 73.01352, "trades": 5, "taker_buy_volume": 91.8, "taker_buy_quote": 20.05371}, {"ts": 1770237420000, "open": 0.2183, "high": 0.2184, "low": 0.2182, "close": 0.2184, "volume": 632.7, "quote_volume": 138.11841, "trades": 4, "taker_buy_volume": 45.9, "taker_buy_quote": 10.02456}, {"ts": 1770237480000, "open": 0.2185, "high": 0.2186, "low": 0.2185, "close": 0.2186, "volume": 150.7, "quote_volume": 32.93254, "trades": 3, "taker_buy_volume": 150.7, "taker_buy_quote": 32.93254}, {"ts": 1770237540000, "open": 0.2187, "high": 0.2189, "low": 0.2187, "close": 0.2188, "volume": 881.5, "quote_volume": 192.87943, "trades": 7, "taker_buy_volume": 704.7, "taker_buy_quote": 154.19559}, {"ts": 1770237600000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237660000, "open": 0.2187, "high": 0.2187, "low": 0.2186, "close": 0.2186, "volume": 1831.6, "quote_volume": 400.47115, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237720000, "open": 0.2185, "high": 0.2185, "low": 0.2182, "close": 0.2183, "volume": 1699.9, "quote_volume": 371.05574, "trades": 10, "taker_buy_volume": 605.5, "taker_buy_quote": 132.18065}, {"ts": 1770237780000, "open": 0.2182, "high": 0.2184, "low": 0.2182, "close": 0.2183, "volume": 586.8, "quote_volume": 128.09844, "trades": 3, "taker_buy_volume": 540.9, "taker_buy_quote": 118.08306}, {"ts": 1770237840000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237900000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237960000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238020000, "open": 0.2182, "high": 0.2185, "low": 0.2182, "close": 0.2183, "volume": 3611.4, "quote_volume": 788.42732, "trades": 8, "taker_buy_volume": 2530.0, "taker_buy_quote": 552.31275}, {"ts": 1770238080000, "open": 0.2183, "high": 0.2183, "low": 0.2183, "close": 0.2183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238140000, "open": 0.2184, "high": 0.2185, "low": 0.2184, "close": 0.2185, "volume": 540.9, "quote_volume": 118.13715, "trades": 2, "taker_buy_volume": 540.9, "taker_buy_quote": 118.13715}, {"ts": 1770238200000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238260000, "open": 0.2185, "high": 0.2186, "low": 0.2185, "close": 0.2185, "volume": 2908.3, "quote_volume": 635.46805, "trades": 20, "taker_buy_volume": 45.0, "taker_buy_quote": 9.837}, {"ts": 1770238320000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 1996.2, "quote_volume": 436.1697, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 108.1575}, {"ts": 1770238380000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238440000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238500000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238560000, "open": 0.2185, "high": 0.2185, "low": 0.2185, "close": 0.2185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238620000, "open": 0.2186, "high": 0.2195, "low": 0.2186, "close": 0.2188, "volume": 13647.6, "quote_volume": 2990.14192, "trades": 62, "taker_buy_volume": 5532.8, "taker_buy_quote": 1212.24005}, {"ts": 1770238680000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238740000, "open": 0.2188, "high": 0.2188, "low": 0.2188, "close": 0.2188, "volume": 202.9, "quote_volume": 44.39452, "trades": 2, "taker_buy_volume": 157.1, "taker_buy_quote": 34.37348}, {"ts": 1770238800000, "open": 0.2189, "high": 0.2189, "low": 0.2187, "close": 0.2187, "volume": 137.4, "quote_volume": 30.06312, "trades": 4, "taker_buy_volume": 45.8, "taker_buy_quote": 10.02562}, {"ts": 1770238860000, "open": 0.2188, "high": 0.2192, "low": 0.2188, "close": 0.2188, "volume": 1880.1, "quote_volume": 411.63708, "trades": 12, "taker_buy_volume": 1208.4, "taker_buy_quote": 264.61504}, {"ts": 1770238920000, "open": 0.2189, "high": 0.2189, "low": 0.2182, "close": 0.2182, "volume": 8237.7, "quote_volume": 1799.98908, "trades": 78, "taker_buy_volume": 3850.6, "taker_buy_quote": 842.19485}, {"ts": 1770238980000, "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 139.0, "quote_volume": 30.3576, "trades": 2, "taker_buy_volume": 139.0, "taker_buy_quote": 30.3576}, {"ts": 1770239040000, "open": 0.2184, "high": 0.2184, "low": 0.2178, "close": 0.2178, "volume": 13969.9, "quote_volume": 3045.15789, "trades": 24, "taker_buy_volume": 6803.9, "taker_buy_quote": 1482.57507}, {"ts": 1770239100000, "open": 0.2178, "high": 0.2179, "low": 0.2178, "close": 0.2179, "volume": 1082.1, "quote_volume": 235.74009, "trades": 4, "taker_buy_volume": 587.1, "taker_buy_quote": 127.87959}, {"ts": 1770239160000, "open": 0.2178, "high": 0.2178, "low": 0.217, "close": 0.217, "volume": 2436.4, "quote_volume": 529.26845, "trades": 19, "taker_buy_volume": 488.2, "taker_buy_quote": 106.12407}, {"ts": 1770239220000, "open": 0.2171, "high": 0.2171, "low": 0.2167, "close": 0.2171, "volume": 13155.1, "quote_volume": 2853.66158, "trades": 21, "taker_buy_volume": 5242.0, "taker_buy_quote": 1137.32405}, {"ts": 1770239280000, "open": 0.217, "high": 0.2178, "low": 0.217, "close": 0.2178, "volume": 557.2, "quote_volume": 121.12177, "trades": 12, "taker_buy_volume": 476.1, "taker_buy_quote": 103.50369}, {"ts": 1770239340000, "open": 0.2178, "high": 0.2178, "low": 0.2178, "close": 0.2178, "volume": 915.7, "quote_volume": 199.43946, "trades": 4, "taker_buy_volume": 386.0, "taker_buy_quote": 84.0708}, {"ts": 1770239400000, "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 46.0, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239460000, "open": 0.2175, "high": 0.2175, "low": 0.2173, "close": 0.2173, "volume": 574.2, "quote_volume": 124.87467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239520000, "open": 0.2172, "high": 0.2172, "low": 0.217, "close": 0.217, "volume": 166.5, "quote_volume": 36.14433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239580000, "open": 0.2174, "high": 0.2176, "low": 0.2174, "close": 0.2176, "volume": 138.3, "quote_volume": 30.08025, "trades": 3, "taker_buy_volume": 138.3, "taker_buy_quote": 30.08025}, {"ts": 1770239640000, "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 46.1, "quote_volume": 10.02214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239700000, "open": 0.2173, "high": 0.2173, "low": 0.2172, "close": 0.2172, "volume": 301.4, "quote_volume": 65.46869, "trades": 3, "taker_buy_volume": 209.2, "taker_buy_quote": 45.43824}, {"ts": 1770239760000, "open": 0.2171, "high": 0.2171, "low": 0.2166, "close": 0.2166, "volume": 1235.7, "quote_volume": 267.99798, "trades": 9, "taker_buy_volume": 463.7, "taker_buy_quote": 100.46607}, {"ts": 1770239820000, "open": 0.2166, "high": 0.2166, "low": 0.2164, "close": 0.2164, "volume": 822.3, "quote_volume": 178.05522, "trades": 5, "taker_buy_volume": 587.3, "taker_buy_quote": 127.18235}, {"ts": 1770239880000, "open": 0.2163, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 3670.0, "quote_volume": 793.45863, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239940000, "open": 0.2161, "high": 0.2163, "low": 0.2161, "close": 0.2163, "volume": 11071.8, "quote_volume": 2393.08594, "trades": 20, "taker_buy_volume": 906.3, "taker_buy_quote": 195.9615}, {"ts": 1770240000000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 92.6, "quote_volume": 20.00623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240060000, "open": 0.216, "high": 0.216, "low": 0.2159, "close": 0.2159, "volume": 667.7, "quote_volume": 144.21856, "trades": 3, "taker_buy_volume": 621.3, "taker_buy_quote": 134.2008}, {"ts": 1770240120000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 1196.7, "quote_volume": 258.26389, "trades": 4, "taker_buy_volume": 655.3, "taker_buy_quote": 141.42977}, {"ts": 1770240180000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 92.9, "quote_volume": 20.03388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240240000, "open": 0.2155, "high": 0.2157, "low": 0.2155, "close": 0.2157, "volume": 616.6, "quote_volume": 132.90074, "trades": 10, "taker_buy_volume": 117.2, "taker_buy_quote": 25.28004}, {"ts": 1770240300000, "open": 0.2158, "high": 0.2159, "low": 0.2158, "close": 0.2159, "volume": 380.9, "quote_volume": 82.22925, "trades": 6, "taker_buy_volume": 380.9, "taker_buy_quote": 82.22925}, {"ts": 1770240360000, "open": 0.2157, "high": 0.2157, "low": 0.2156, "close": 0.2156, "volume": 865.6, "quote_volume": 186.70527, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 106.7715}, {"ts": 1770240420000, "open": 0.2156, "high": 0.2156, "low": 0.2156, "close": 0.2156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240480000, "open": 0.2159, "high": 0.216, "low": 0.2159, "close": 0.216, "volume": 848.8, "quote_volume": 183.28202, "trades": 6, "taker_buy_volume": 802.4, "taker_buy_quote": 173.26426}, {"ts": 1770240540000, "open": 0.2161, "high": 0.2161, "low": 0.2161, "close": 0.2161, "volume": 46.4, "quote_volume": 10.02704, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.02704}, {"ts": 1770240600000, "open": 0.2162, "high": 0.2163, "low": 0.2162, "close": 0.2163, "volume": 92.8, "quote_volume": 20.068, "trades": 2, "taker_buy_volume": 92.8, "taker_buy_quote": 20.068}, {"ts": 1770240660000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240720000, "open": 0.2164, "high": 0.2166, "low": 0.2164, "close": 0.2166, "volume": 920.7, "quote_volume": 199.38105, "trades": 5, "taker_buy_volume": 138.9, "taker_buy_quote": 30.07185}, {"ts": 1770240780000, "open": 0.2167, "high": 0.2167, "low": 0.2165, "close": 0.2165, "volume": 1353.3, "quote_volume": 293.19672, "trades": 8, "taker_buy_volume": 46.3, "taker_buy_quote": 10.03321}, {"ts": 1770240840000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 92.6, "quote_volume": 20.03401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240900000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240960000, "open": 0.2163, "high": 0.2163, "low": 0.2163, "close": 0.2163, "volume": 46.3, "quote_volume": 10.01469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241020000, "open": 0.2162, "high": 0.2162, "low": 0.216, "close": 0.2161, "volume": 520.0, "quote_volume": 112.36907, "trades": 6, "taker_buy_volume": 232.7, "taker_buy_quote": 50.2687}, {"ts": 1770241080000, "open": 0.2162, "high": 0.2166, "low": 0.2162, "close": 0.2166, "volume": 496.8, "quote_volume": 107.53531, "trades": 9, "taker_buy_volume": 231.7, "taker_buy_quote": 50.13985}, {"ts": 1770241140000, "open": 0.2165, "high": 0.2165, "low": 0.2164, "close": 0.2164, "volume": 2706.0, "quote_volume": 585.84437, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241200000, "open": 0.2163, "high": 0.2163, "low": 0.2162, "close": 0.2162, "volume": 92.6, "quote_volume": 20.02475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241260000, "open": 0.2161, "high": 0.2161, "low": 0.216, "close": 0.216, "volume": 231.5, "quote_volume": 50.00863, "trades": 3, "taker_buy_volume": 138.9, "taker_buy_quote": 30.0024}, {"ts": 1770241320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241380000, "open": 0.216, "high": 0.216, "low": 0.2154, "close": 0.2154, "volume": 1448.8, "quote_volume": 312.52127, "trades": 12, "taker_buy_volume": 495.0, "taker_buy_quote": 106.623}, {"ts": 1770241440000, "open": 0.2154, "high": 0.2154, "low": 0.2146, "close": 0.2151, "volume": 15791.7, "quote_volume": 3394.97799, "trades": 48, "taker_buy_volume": 7221.7, "taker_buy_quote": 1551.70085}, {"ts": 1770241500000, "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 417.2, "quote_volume": 89.73972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241560000, "open": 0.2152, "high": 0.2152, "low": 0.215, "close": 0.215, "volume": 342.0, "quote_volume": 73.58442, "trades": 4, "taker_buy_volume": 46.6, "taker_buy_quote": 10.02832}, {"ts": 1770241620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241680000, "open": 0.2152, "high": 0.2154, "low": 0.2148, "close": 0.2148, "volume": 3236.9, "quote_volume": 696.84723, "trades": 12, "taker_buy_volume": 139.7, "taker_buy_quote": 30.0774}, {"ts": 1770241740000, "open": 0.2148, "high": 0.2148, "low": 0.2142, "close": 0.2145, "volume": 9149.7, "quote_volume": 1962.68762, "trades": 38, "taker_buy_volume": 5933.7, "taker_buy_quote": 1272.33574}, {"ts": 1770241800000, "open": 0.2146, "high": 0.2147, "low": 0.2145, "close": 0.2145, "volume": 1718.6, "quote_volume": 368.91056, "trades": 7, "taker_buy_volume": 93.4, "taker_buy_quote": 20.04831}, {"ts": 1770241860000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 140.1, "quote_volume": 30.07947, "trades": 3, "taker_buy_volume": 140.1, "taker_buy_quote": 30.07947}, {"ts": 1770241920000, "open": 0.2149, "high": 0.215, "low": 0.2148, "close": 0.2148, "volume": 346.2, "quote_volume": 74.37774, "trades": 3, "taker_buy_volume": 93.2, "taker_buy_quote": 20.03334}, {"ts": 1770241980000, "open": 0.2148, "high": 0.215, "low": 0.2148, "close": 0.215, "volume": 631.2, "quote_volume": 135.69402, "trades": 5, "taker_buy_volume": 584.6, "taker_buy_quote": 125.68434}, {"ts": 1770242040000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 311.9, "quote_volume": 67.02731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242100000, "open": 0.2151, "high": 0.2152, "low": 0.2151, "close": 0.2152, "volume": 493.2, "quote_volume": 106.13198, "trades": 3, "taker_buy_volume": 493.2, "taker_buy_quote": 106.13198}, {"ts": 1770242160000, "open": 0.2152, "high": 0.2152, "low": 0.2152, "close": 0.2152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242220000, "open": 0.2149, "high": 0.2154, "low": 0.2149, "close": 0.2154, "volume": 4855.6, "quote_volume": 1045.81198, "trades": 10, "taker_buy_volume": 4809.0, "taker_buy_quote": 1035.79764}, {"ts": 1770242280000, "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242340000, "open": 0.2154, "high": 0.2155, "low": 0.2154, "close": 0.2155, "volume": 312.0, "quote_volume": 67.23134, "trades": 3, "taker_buy_volume": 312.0, "taker_buy_quote": 67.23134}, {"ts": 1770242400000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242460000, "open": 0.2154, "high": 0.2156, "low": 0.2151, "close": 0.2151, "volume": 3097.6, "quote_volume": 667.42154, "trades": 16, "taker_buy_volume": 2721.2, "taker_buy_quote": 586.40167}, {"ts": 1770242520000, "open": 0.215, "high": 0.215, "low": 0.2149, "close": 0.2149, "volume": 588.2, "quote_volume": 126.40884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242580000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 677.7, "quote_volume": 145.56996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242640000, "open": 0.2147, "high": 0.2147, "low": 0.2141, "close": 0.2141, "volume": 11010.6, "quote_volume": 2360.88144, "trades": 25, "taker_buy_volume": 3164.9, "taker_buy_quote": 678.23813}, {"ts": 1770242700000, "open": 0.214, "high": 0.2142, "low": 0.2139, "close": 0.2139, "volume": 9291.7, "quote_volume": 1988.35325, "trades": 23, "taker_buy_volume": 3724.9, "taker_buy_quote": 797.11691}, {"ts": 1770242760000, "open": 0.2138, "high": 0.2138, "low": 0.2127, "close": 0.213, "volume": 24227.4, "quote_volume": 5164.53176, "trades": 71, "taker_buy_volume": 12731.0, "taker_buy_quote": 2714.40827}, {"ts": 1770242820000, "open": 0.2127, "high": 0.2137, "low": 0.2125, "close": 0.2132, "volume": 16359.1, "quote_volume": 3487.63198, "trades": 34, "taker_buy_volume": 5165.4, "taker_buy_quote": 1100.53292}, {"ts": 1770242880000, "open": 0.2131, "high": 0.2131, "low": 0.2125, "close": 0.2125, "volume": 824.4, "quote_volume": 175.28376, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242940000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2128, "volume": 698.8, "quote_volume": 148.70464, "trades": 5, "taker_buy_volume": 141.3, "taker_buy_quote": 30.06864}, {"ts": 1770243000000, "open": 0.2124, "high": 0.2128, "low": 0.2124, "close": 0.2128, "volume": 4110.6, "quote_volume": 874.22114, "trades": 12, "taker_buy_volume": 4110.6, "taker_buy_quote": 874.22114}, {"ts": 1770243060000, "open": 0.2127, "high": 0.2127, "low": 0.2125, "close": 0.2125, "volume": 9723.6, "quote_volume": 2067.27805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243120000, "open": 0.2125, "high": 0.2125, "low": 0.2122, "close": 0.2124, "volume": 5984.0, "quote_volume": 1270.13646, "trades": 7, "taker_buy_volume": 54.0, "taker_buy_quote": 11.4696}, {"ts": 1770243180000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 751.6, "quote_volume": 159.56468, "trades": 2, "taker_buy_volume": 751.6, "taker_buy_quote": 159.56468}, {"ts": 1770243240000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 361.0, "quote_volume": 76.6403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243300000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2124, "volume": 4491.3, "quote_volume": 954.00273, "trades": 14, "taker_buy_volume": 3512.4, "taker_buy_quote": 746.13276}, {"ts": 1770243360000, "open": 0.2135, "high": 0.2138, "low": 0.2135, "close": 0.2136, "volume": 1226.3, "quote_volume": 261.8958, "trades": 4, "taker_buy_volume": 533.1, "taker_buy_quote": 113.82828}, {"ts": 1770243420000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2132, "volume": 54.8, "quote_volume": 11.69038, "trades": 2, "taker_buy_volume": 23.4, "taker_buy_quote": 4.9959}, {"ts": 1770243480000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2131, "volume": 75.8, "quote_volume": 16.15841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243540000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2131, "volume": 287.9, "quote_volume": 61.37774, "trades": 3, "taker_buy_volume": 87.5, "taker_buy_quote": 18.6725}, {"ts": 1770243600000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 209.4, "quote_volume": 44.62314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243660000, "open": 0.2131, "high": 0.2139, "low": 0.2131, "close": 0.2136, "volume": 479.4, "quote_volume": 102.41935, "trades": 5, "taker_buy_volume": 260.2, "taker_buy_quote": 55.65678}, {"ts": 1770243720000, "open": 0.2145, "high": 0.215, "low": 0.2145, "close": 0.215, "volume": 2137.9, "quote_volume": 458.67707, "trades": 4, "taker_buy_volume": 1848.6, "taker_buy_quote": 396.5247}, {"ts": 1770243780000, "open": 0.215, "high": 0.2156, "low": 0.215, "close": 0.2153, "volume": 6659.7, "quote_volume": 1435.04544, "trades": 19, "taker_buy_volume": 232.5, "taker_buy_quote": 50.10375}, {"ts": 1770243840000, "open": 0.2158, "high": 0.2161, "low": 0.2147, "close": 0.215, "volume": 30242.7, "quote_volume": 6513.8476, "trades": 71, "taker_buy_volume": 8114.9, "taker_buy_quote": 1747.68201}, {"ts": 1770243900000, "open": 0.2151, "high": 0.2156, "low": 0.2151, "close": 0.2152, "volume": 1123.5, "quote_volume": 241.92901, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243960000, "open": 0.2153, "high": 0.2153, "low": 0.2148, "close": 0.2151, "volume": 1315.6, "quote_volume": 282.90384, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244020000, "open": 0.2156, "high": 0.2157, "low": 0.2152, "close": 0.2157, "volume": 1296.1, "quote_volume": 279.41559, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244080000, "open": 0.2158, "high": 0.2159, "low": 0.2156, "close": 0.2158, "volume": 702.6, "quote_volume": 151.64029, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244140000, "open": 0.2162, "high": 0.2162, "low": 0.2157, "close": 0.2157, "volume": 1786.1, "quote_volume": 385.5804, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244200000, "open": 0.2161, "high": 0.2161, "low": 0.2155, "close": 0.2157, "volume": 1327.6, "quote_volume": 286.39109, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244260000, "open": 0.2158, "high": 0.2158, "low": 0.2153, "close": 0.2155, "volume": 980.0, "quote_volume": 211.19697, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244320000, "open": 0.2152, "high": 0.2152, "low": 0.2149, "close": 0.2149, "volume": 879.7, "quote_volume": 189.27622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244380000, "open": 0.2146, "high": 0.215, "low": 0.2146, "close": 0.215, "volume": 9835.6, "quote_volume": 2112.68599, "trades": 12, "taker_buy_volume": 9835.6, "taker_buy_quote": 2112.68599}, {"ts": 1770244440000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244500000, "open": 0.2148, "high": 0.215, "low": 0.2148, "close": 0.2149, "volume": 10114.4, "quote_volume": 2173.5796, "trades": 10, "taker_buy_volume": 6314.9, "taker_buy_quote": 1357.06705}, {"ts": 1770244560000, "open": 0.2149, "high": 0.2149, "low": 0.2149, "close": 0.2149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244620000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 13222.0, "quote_volume": 2833.32394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244680000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 2032.3, "quote_volume": 434.50574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244740000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 46.8, "quote_volume": 10.00116, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.00116}, {"ts": 1770244800000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244860000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 2749.8, "quote_volume": 588.73218, "trades": 1, "taker_buy_volume": 2749.8, "taker_buy_quote": 588.73218}, {"ts": 1770244920000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244980000, "open": 0.2138, "high": 0.214, "low": 0.2138, "close": 0.214, "volume": 2845.6, "quote_volume": 608.93924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245040000, "open": 0.2144, "high": 0.2144, "low": 0.2133, "close": 0.2133, "volume": 5726.8, "quote_volume": 1224.95827, "trades": 16, "taker_buy_volume": 2003.6, "taker_buy_quote": 429.57184}, {"ts": 1770245100000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 234.0, "quote_volume": 49.94964, "trades": 7, "taker_buy_volume": 234.0, "taker_buy_quote": 49.94964}, {"ts": 1770245160000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245220000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245280000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245340000, "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245400000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 391.8, "quote_volume": 83.68848, "trades": 2, "taker_buy_volume": 391.8, "taker_buy_quote": 83.68848}, {"ts": 1770245460000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 98.2, "quote_volume": 20.96102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245520000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2134, "volume": 5677.6, "quote_volume": 1211.60241, "trades": 2, "taker_buy_volume": 25.7, "taker_buy_quote": 5.48695}, {"ts": 1770245580000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 50.0, "quote_volume": 10.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245700000, "open": 0.2129, "high": 0.2129, "low": 0.2116, "close": 0.2126, "volume": 40605.6, "quote_volume": 8617.5961, "trades": 82, "taker_buy_volume": 7468.2, "taker_buy_quote": 1586.74332}, {"ts": 1770245760000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245820000, "open": 0.2123, "high": 0.2123, "low": 0.2115, "close": 0.2121, "volume": 14107.3, "quote_volume": 2987.99555, "trades": 31, "taker_buy_volume": 7273.4, "taker_buy_quote": 1540.32136}, {"ts": 1770245880000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 47.2, "quote_volume": 10.01112, "trades": 2, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01112}, {"ts": 1770245940000, "open": 0.2122, "high": 0.2122, "low": 0.2122, "close": 0.2122, "volume": 47.2, "quote_volume": 10.01584, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.01584}, {"ts": 1770246000000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 28.4, "quote_volume": 6.02364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246060000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246120000, "open": 0.2121, "high": 0.2121, "low": 0.2117, "close": 0.2117, "volume": 447.4, "quote_volume": 94.75052, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246180000, "open": 0.2117, "high": 0.2117, "low": 0.2117, "close": 0.2117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246240000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 492.4, "quote_volume": 104.29032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246300000, "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246360000, "open": 0.2118, "high": 0.2123, "low": 0.2118, "close": 0.2123, "volume": 3773.6, "quote_volume": 800.26771, "trades": 14, "taker_buy_volume": 3630.1, "taker_buy_quote": 769.87441}, {"ts": 1770246420000, "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246480000, "open": 0.2124, "high": 0.2124, "low": 0.2124, "close": 0.2124, "volume": 47.2, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 47.2, "taker_buy_quote": 10.02528}, {"ts": 1770246540000, "open": 0.2124, "high": 0.2124, "low": 0.2123, "close": 0.2123, "volume": 53.9, "quote_volume": 11.44366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246600000, "open": 0.2123, "high": 0.2123, "low": 0.2119, "close": 0.2119, "volume": 8876.1, "quote_volume": 1881.07274, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246660000, "open": 0.2123, "high": 0.2124, "low": 0.2123, "close": 0.2124, "volume": 656.0, "quote_volume": 139.29285, "trades": 4, "taker_buy_volume": 656.0, "taker_buy_quote": 139.29285}, {"ts": 1770246720000, "open": 0.2123, "high": 0.2123, "low": 0.212, "close": 0.212, "volume": 1301.6, "quote_volume": 276.07103, "trades": 10, "taker_buy_volume": 1112.6, "taker_buy_quote": 235.9747}, {"ts": 1770246780000, "open": 0.2121, "high": 0.2121, "low": 0.2121, "close": 0.2121, "volume": 731.8, "quote_volume": 155.21478, "trades": 3, "taker_buy_volume": 731.8, "taker_buy_quote": 155.21478}, {"ts": 1770246840000, "open": 0.2122, "high": 0.2125, "low": 0.2122, "close": 0.2125, "volume": 165.4, "quote_volume": 35.11913, "trades": 4, "taker_buy_volume": 165.4, "taker_buy_quote": 35.11913}, {"ts": 1770246900000, "open": 0.2123, "high": 0.2126, "low": 0.2123, "close": 0.2126, "volume": 1153.0, "quote_volume": 245.11128, "trades": 5, "taker_buy_volume": 1105.8, "taker_buy_quote": 235.09072}, {"ts": 1770246960000, "open": 0.2127, "high": 0.2129, "low": 0.2127, "close": 0.2128, "volume": 2938.2, "quote_volume": 624.97398, "trades": 5, "taker_buy_volume": 2891.1, "taker_buy_quote": 614.9511}, {"ts": 1770247020000, "open": 0.213, "high": 0.2151, "low": 0.213, "close": 0.2145, "volume": 50981.6, "quote_volume": 10914.61242, "trades": 144, "taker_buy_volume": 37191.8, "taker_buy_quote": 7957.66592}, {"ts": 1770247080000, "open": 0.2144, "high": 0.2146, "low": 0.2134, "close": 0.2134, "volume": 19240.6, "quote_volume": 4119.59509, "trades": 63, "taker_buy_volume": 9168.4, "taker_buy_quote": 1963.85247}, {"ts": 1770247140000, "open": 0.2134, "high": 0.2138, "low": 0.2134, "close": 0.2135, "volume": 3320.6, "quote_volume": 709.22586, "trades": 8, "taker_buy_volume": 3273.6, "taker_buy_quote": 699.19136}, {"ts": 1770247200000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 47.0, "quote_volume": 10.0392, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0392}, {"ts": 1770247260000, "open": 0.2136, "high": 0.214, "low": 0.2133, "close": 0.2133, "volume": 16607.4, "quote_volume": 3549.30427, "trades": 21, "taker_buy_volume": 10116.7, "taker_buy_quote": 2163.00153}, {"ts": 1770247320000, "open": 0.2134, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 357.4, "quote_volume": 76.25787, "trades": 5, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0643}, {"ts": 1770247380000, "open": 0.2136, "high": 0.2141, "low": 0.2136, "close": 0.2141, "volume": 2316.6, "quote_volume": 495.76033, "trades": 15, "taker_buy_volume": 281.5, "taker_buy_quote": 60.19875}, {"ts": 1770247440000, "open": 0.2142, "high": 0.2147, "low": 0.2142, "close": 0.2147, "volume": 798.5, "quote_volume": 171.36766, "trades": 7, "taker_buy_volume": 798.5, "taker_buy_quote": 171.36766}, {"ts": 1770247500000, "open": 0.2148, "high": 0.2155, "low": 0.2148, "close": 0.2155, "volume": 14017.6, "quote_volume": 3015.96711, "trades": 58, "taker_buy_volume": 4413.9, "taker_buy_quote": 949.97978}, {"ts": 1770247560000, "open": 0.2152, "high": 0.2157, "low": 0.2147, "close": 0.2151, "volume": 44610.4, "quote_volume": 9599.93322, "trades": 181, "taker_buy_volume": 19059.6, "taker_buy_quote": 4103.58493}, {"ts": 1770247620000, "open": 0.215, "high": 0.2153, "low": 0.215, "close": 0.2153, "volume": 1985.1, "quote_volume": 426.92682, "trades": 4, "taker_buy_volume": 1985.1, "taker_buy_quote": 426.92682}, {"ts": 1770247680000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247740000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247800000, "open": 0.2153, "high": 0.2153, "low": 0.2153, "close": 0.2153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247860000, "open": 0.2151, "high": 0.2151, "low": 0.2148, "close": 0.2149, "volume": 849.0, "quote_volume": 182.41222, "trades": 15, "taker_buy_volume": 294.9, "taker_buy_quote": 63.34919}, {"ts": 1770247920000, "open": 0.215, "high": 0.2154, "low": 0.215, "close": 0.2154, "volume": 7431.3, "quote_volume": 1600.37105, "trades": 11, "taker_buy_volume": 3500.5, "taker_buy_quote": 753.68605}, {"ts": 1770247980000, "open": 0.2155, "high": 0.2155, "low": 0.215, "close": 0.215, "volume": 5653.2, "quote_volume": 1217.13908, "trades": 88, "taker_buy_volume": 564.0, "taker_buy_quote": 121.542}, {"ts": 1770248040000, "open": 0.2152, "high": 0.2158, "low": 0.2152, "close": 0.2157, "volume": 1661.8, "quote_volume": 358.38413, "trades": 24, "taker_buy_volume": 363.6, "taker_buy_quote": 78.36704}, {"ts": 1770248100000, "open": 0.2156, "high": 0.2156, "low": 0.215, "close": 0.215, "volume": 2494.8, "quote_volume": 537.12825, "trades": 19, "taker_buy_volume": 374.7, "taker_buy_quote": 80.66359}, {"ts": 1770248160000, "open": 0.215, "high": 0.2154, "low": 0.215, "close": 0.2154, "volume": 176.9, "quote_volume": 38.07544, "trades": 4, "taker_buy_volume": 139.8, "taker_buy_quote": 30.09894}, {"ts": 1770248220000, "open": 0.2155, "high": 0.2155, "low": 0.2155, "close": 0.2155, "volume": 283.0, "quote_volume": 60.9865, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 60.9865}, {"ts": 1770248280000, "open": 0.2154, "high": 0.2154, "low": 0.2151, "close": 0.2153, "volume": 1924.2, "quote_volume": 414.15593, "trades": 10, "taker_buy_volume": 878.0, "taker_buy_quote": 189.0334}, {"ts": 1770248340000, "open": 0.2154, "high": 0.2159, "low": 0.2151, "close": 0.2156, "volume": 21656.8, "quote_volume": 4669.59407, "trades": 48, "taker_buy_volume": 13807.6, "taker_buy_quote": 2977.34591}, {"ts": 1770248400000, "open": 0.2154, "high": 0.2154, "low": 0.215, "close": 0.2151, "volume": 4796.6, "quote_volume": 1032.51525, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248460000, "open": 0.2149, "high": 0.2149, "low": 0.2145, "close": 0.2145, "volume": 686.0, "quote_volume": 147.18134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248520000, "open": 0.2146, "high": 0.2148, "low": 0.2146, "close": 0.2148, "volume": 2471.9, "quote_volume": 530.95332, "trades": 3, "taker_buy_volume": 2417.9, "taker_buy_quote": 519.36492}, {"ts": 1770248580000, "open": 0.2147, "high": 0.2147, "low": 0.2141, "close": 0.2141, "volume": 21312.8, "quote_volume": 4566.30907, "trades": 58, "taker_buy_volume": 9201.8, "taker_buy_quote": 1970.65664}, {"ts": 1770248640000, "open": 0.2143, "high": 0.2144, "low": 0.2141, "close": 0.2141, "volume": 4560.2, "quote_volume": 977.12645, "trades": 7, "taker_buy_volume": 2560.2, "taker_buy_quote": 548.8747}, {"ts": 1770248700000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 96.8, "quote_volume": 20.77328, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 20.77328}, {"ts": 1770248760000, "open": 0.2145, "high": 0.2145, "low": 0.2145, "close": 0.2145, "volume": 224.1, "quote_volume": 48.06945, "trades": 1, "taker_buy_volume": 224.1, "taker_buy_quote": 48.06945}, {"ts": 1770248820000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 350.0, "quote_volume": 75.11, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 75.11}, {"ts": 1770248880000, "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 103.5, "quote_volume": 22.2111, "trades": 1, "taker_buy_volume": 103.5, "taker_buy_quote": 22.2111}, {"ts": 1770248940000, "open": 0.2147, "high": 0.2147, "low": 0.2144, "close": 0.2144, "volume": 995.1, "quote_volume": 213.46133, "trades": 14, "taker_buy_volume": 878.6, "taker_buy_quote": 188.48373}, {"ts": 1770249000000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 767.5, "quote_volume": 164.70616, "trades": 7, "taker_buy_volume": 767.5, "taker_buy_quote": 164.70616}, {"ts": 1770249060000, "open": 0.2148, "high": 0.2148, "low": 0.2148, "close": 0.2148, "volume": 496.9, "quote_volume": 106.73412, "trades": 3, "taker_buy_volume": 496.9, "taker_buy_quote": 106.73412}, {"ts": 1770249120000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 141.3, "quote_volume": 30.31334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249180000, "open": 0.2146, "high": 0.2146, "low": 0.2145, "close": 0.2145, "volume": 75.4, "quote_volume": 16.1779, "trades": 2, "taker_buy_volume": 75.4, "taker_buy_quote": 16.1779}, {"ts": 1770249240000, "open": 0.2146, "high": 0.2147, "low": 0.2146, "close": 0.2147, "volume": 133.8, "quote_volume": 28.72218, "trades": 5, "taker_buy_volume": 133.8, "taker_buy_quote": 28.72218}, {"ts": 1770249300000, "open": 0.2145, "high": 0.2145, "low": 0.2139, "close": 0.2142, "volume": 13964.3, "quote_volume": 2990.09495, "trades": 35, "taker_buy_volume": 3361.0, "taker_buy_quote": 719.26805}, {"ts": 1770249360000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 46.8, "quote_volume": 10.01988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249420000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 369.5, "quote_volume": 79.10417, "trades": 3, "taker_buy_volume": 311.7, "taker_buy_quote": 66.73497}, {"ts": 1770249480000, "open": 0.214, "high": 0.2143, "low": 0.214, "close": 0.2143, "volume": 509.3, "quote_volume": 109.12247, "trades": 5, "taker_buy_volume": 462.5, "taker_buy_quote": 99.10727}, {"ts": 1770249540000, "open": 0.2142, "high": 0.2142, "low": 0.2142, "close": 0.2142, "volume": 385.6, "quote_volume": 82.59552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249600000, "open": 0.2144, "high": 0.2144, "low": 0.2144, "close": 0.2144, "volume": 67.1, "quote_volume": 14.38624, "trades": 2, "taker_buy_volume": 67.1, "taker_buy_quote": 14.38624}, {"ts": 1770249660000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 366.6, "quote_volume": 78.48438, "trades": 4, "taker_buy_volume": 273.0, "taker_buy_quote": 58.4493}, {"ts": 1770249720000, "open": 0.2139, "high": 0.2139, "low": 0.2137, "close": 0.2137, "volume": 287.7, "quote_volume": 61.49555, "trades": 4, "taker_buy_volume": 147.2, "taker_buy_quote": 31.45664}, {"ts": 1770249780000, "open": 0.2139, "high": 0.2139, "low": 0.2131, "close": 0.2132, "volume": 1855.0, "quote_volume": 395.41293, "trades": 11, "taker_buy_volume": 1056.7, "taker_buy_quote": 225.225}, {"ts": 1770249840000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 47.0, "quote_volume": 10.0157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249900000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2134, "volume": 4775.8, "quote_volume": 1018.92847, "trades": 14, "taker_buy_volume": 4261.3, "taker_buy_quote": 909.13417}, {"ts": 1770249960000, "open": 0.2135, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 605.6, "quote_volume": 129.2862, "trades": 11, "taker_buy_volume": 235.0, "taker_buy_quote": 50.1772}, {"ts": 1770250020000, "open": 0.2133, "high": 0.2133, "low": 0.213, "close": 0.2131, "volume": 1577.9, "quote_volume": 336.12634, "trades": 9, "taker_buy_volume": 188.2, "taker_buy_quote": 40.09131}, {"ts": 1770250080000, "open": 0.2132, "high": 0.2133, "low": 0.2131, "close": 0.2133, "volume": 1495.8, "quote_volume": 318.87814, "trades": 5, "taker_buy_volume": 380.6, "taker_buy_quote": 81.17727}, {"ts": 1770250140000, "open": 0.2134, "high": 0.2134, "low": 0.2132, "close": 0.2132, "volume": 141.0, "quote_volume": 30.0753, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0298}, {"ts": 1770250200000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 149.1, "quote_volume": 31.77321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 47.1, "quote_volume": 10.0323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250320000, "open": 0.2129, "high": 0.2129, "low": 0.2127, "close": 0.2127, "volume": 280.6, "quote_volume": 59.69766, "trades": 4, "taker_buy_volume": 140.2, "taker_buy_quote": 29.82054}, {"ts": 1770250380000, "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 218.0, "quote_volume": 46.3904, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 46.3904}, {"ts": 1770250440000, "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 47.1, "quote_volume": 10.02759, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02759}, {"ts": 1770250500000, "open": 0.213, "high": 0.2132, "low": 0.213, "close": 0.213, "volume": 610.3, "quote_volume": 130.09241, "trades": 6, "taker_buy_volume": 563.2, "taker_buy_quote": 120.06011}, {"ts": 1770250560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 28.0, "quote_volume": 5.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250680000, "open": 0.213, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 562.9, "quote_volume": 119.89299, "trades": 4, "taker_buy_volume": 234.0, "taker_buy_quote": 49.842}, {"ts": 1770250740000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2134, "volume": 285.1, "quote_volume": 60.8024, "trades": 5, "taker_buy_volume": 285.1, "taker_buy_quote": 60.8024}, {"ts": 1770250800000, "open": 0.2135, "high": 0.2137, "low": 0.2134, "close": 0.2135, "volume": 1915.3, "quote_volume": 408.9646, "trades": 10, "taker_buy_volume": 213.3, "taker_buy_quote": 45.56087}, {"ts": 1770250860000, "open": 0.2134, "high": 0.2134, "low": 0.2133, "close": 0.2133, "volume": 282.5, "quote_volume": 60.26195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250920000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 47.0, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250980000, "open": 0.2136, "high": 0.2138, "low": 0.2136, "close": 0.2138, "volume": 469.0, "quote_volume": 100.1923, "trades": 4, "taker_buy_volume": 469.0, "taker_buy_quote": 100.1923}, {"ts": 1770251040000, "open": 0.2137, "high": 0.2137, "low": 0.2135, "close": 0.2135, "volume": 390.9, "quote_volume": 83.51664, "trades": 4, "taker_buy_volume": 251.0, "taker_buy_quote": 53.6387}, {"ts": 1770251100000, "open": 0.2136, "high": 0.2138, "low": 0.2136, "close": 0.2138, "volume": 187.9, "quote_volume": 40.15423, "trades": 5, "taker_buy_volume": 187.9, "taker_buy_quote": 40.15423}, {"ts": 1770251160000, "open": 0.2139, "high": 0.214, "low": 0.2139, "close": 0.214, "volume": 93.8, "quote_volume": 20.06851, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 20.06851}, {"ts": 1770251220000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 46.9, "quote_volume": 10.04129, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 10.04129}, {"ts": 1770251280000, "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251340000, "open": 0.2142, "high": 0.2143, "low": 0.2142, "close": 0.2143, "volume": 314.5, "quote_volume": 67.39267, "trades": 3, "taker_buy_volume": 314.5, "taker_buy_quote": 67.39267}, {"ts": 1770251400000, "open": 0.2141, "high": 0.2141, "low": 0.2138, "close": 0.2138, "volume": 420.8, "quote_volume": 90.04181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251460000, "open": 0.2137, "high": 0.2137, "low": 0.2131, "close": 0.2133, "volume": 486.6, "quote_volume": 103.8199, "trades": 11, "taker_buy_volume": 85.1, "taker_buy_quote": 18.14712}, {"ts": 1770251520000, "open": 0.2131, "high": 0.2131, "low": 0.2131, "close": 0.2131, "volume": 30.0, "quote_volume": 6.393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251580000, "open": 0.2131, "high": 0.2131, "low": 0.2124, "close": 0.2126, "volume": 27271.0, "quote_volume": 5801.90668, "trades": 40, "taker_buy_volume": 8784.8, "taker_buy_quote": 1868.36558}, {"ts": 1770251640000, "open": 0.2125, "high": 0.2126, "low": 0.2125, "close": 0.2126, "volume": 573.5, "quote_volume": 121.91561, "trades": 6, "taker_buy_volume": 526.3, "taker_buy_quote": 111.88561}, {"ts": 1770251700000, "open": 0.2127, "high": 0.2132, "low": 0.2127, "close": 0.2132, "volume": 5214.0, "quote_volume": 1110.48503, "trades": 18, "taker_buy_volume": 4980.7, "taker_buy_quote": 1060.74547}, {"ts": 1770251760000, "open": 0.2131, "high": 0.2131, "low": 0.2128, "close": 0.2128, "volume": 236.4, "quote_volume": 50.35131, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251820000, "open": 0.2128, "high": 0.2128, "low": 0.2125, "close": 0.2125, "volume": 150.8, "quote_volume": 32.06192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251880000, "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 280.4, "quote_volume": 59.61304, "trades": 2, "taker_buy_volume": 280.4, "taker_buy_quote": 59.61304}, {"ts": 1770251940000, "open": 0.2127, "high": 0.2134, "low": 0.2127, "close": 0.2129, "volume": 1515.0, "quote_volume": 323.1164, "trades": 13, "taker_buy_volume": 338.7, "taker_buy_quote": 72.1505}, {"ts": 1770252000000, "open": 0.2131, "high": 0.2134, "low": 0.2131, "close": 0.2134, "volume": 756.6, "quote_volume": 161.28004, "trades": 7, "taker_buy_volume": 290.0, "taker_buy_quote": 61.84758}, {"ts": 1770252060000, "open": 0.2133, "high": 0.2137, "low": 0.2133, "close": 0.2137, "volume": 260.6, "quote_volume": 55.64278, "trades": 5, "taker_buy_volume": 213.6, "taker_buy_quote": 45.61768}, {"ts": 1770252120000, "open": 0.2138, "high": 0.2139, "low": 0.2135, "close": 0.2135, "volume": 593.7, "quote_volume": 126.90169, "trades": 9, "taker_buy_volume": 93.8, "taker_buy_quote": 20.05913}, {"ts": 1770252180000, "open": 0.2134, "high": 0.2134, "low": 0.2134, "close": 0.2134, "volume": 47.0, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252240000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 352.6, "quote_volume": 75.2848, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 10.0392}, {"ts": 1770252300000, "open": 0.2134, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 301.1, "quote_volume": 64.25942, "trades": 4, "taker_buy_volume": 207.1, "taker_buy_quote": 44.20452}, {"ts": 1770252360000, "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 53.0, "quote_volume": 11.3049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252420000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 140.9, "quote_volume": 30.10093, "trades": 3, "taker_buy_volume": 140.9, "taker_buy_quote": 30.10093}, {"ts": 1770252480000, "open": 0.2138, "high": 0.2139, "low": 0.2138, "close": 0.2139, "volume": 93.8, "quote_volume": 20.05913, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 20.05913}, {"ts": 1770252540000, "open": 0.214, "high": 0.214, "low": 0.2136, "close": 0.2138, "volume": 962.8, "quote_volume": 205.90001, "trades": 10, "taker_buy_volume": 493.8, "taker_buy_quote": 105.57153}, {"ts": 1770252600000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 214.1, "quote_volume": 45.81262, "trades": 6, "taker_buy_volume": 167.2, "taker_buy_quote": 35.78071}, {"ts": 1770252660000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 46.9, "quote_volume": 10.02722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252720000, "open": 0.2138, "high": 0.2138, "low": 0.2136, "close": 0.2136, "volume": 399.9, "quote_volume": 85.48453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252780000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252840000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 517.5, "quote_volume": 110.58975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252900000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 276.0, "quote_volume": 59.0088, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 59.0088}, {"ts": 1770252960000, "open": 0.2138, "high": 0.2138, "low": 0.2138, "close": 0.2138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253020000, "open": 0.2137, "high": 0.2137, "low": 0.2137, "close": 0.2137, "volume": 195.2, "quote_volume": 41.71424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253080000, "open": 0.2136, "high": 0.2136, "low": 0.2136, "close": 0.2136, "volume": 564.4, "quote_volume": 120.55584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253140000, "open": 0.2135, "high": 0.2135, "low": 0.2133, "close": 0.2133, "volume": 213.5, "quote_volume": 45.55362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253200000, "open": 0.2132, "high": 0.2132, "low": 0.213, "close": 0.2132, "volume": 468.7, "quote_volume": 99.88467, "trades": 6, "taker_buy_volume": 327.5, "taker_buy_quote": 69.79496}, {"ts": 1770253260000, "open": 0.2133, "high": 0.2135, "low": 0.2133, "close": 0.2134, "volume": 752.6, "quote_volume": 160.60013, "trades": 6, "taker_buy_volume": 188.1, "taker_buy_quote": 40.14053}, {"ts": 1770253320000, "open": 0.2132, "high": 0.2135, "low": 0.2131, "close": 0.2135, "volume": 188.0, "quote_volume": 40.1004, "trades": 4, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0643}, {"ts": 1770253380000, "open": 0.2136, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 891.2, "quote_volume": 190.29051, "trades": 7, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0784}, {"ts": 1770253440000, "open": 0.2136, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 94.0, "quote_volume": 20.0831, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 20.0831}, {"ts": 1770253500000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 140.9, "quote_volume": 30.12441, "trades": 3, "taker_buy_volume": 140.9, "taker_buy_quote": 30.12441}, {"ts": 1770253560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 119.6, "quote_volume": 25.5944, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 25.5944}, {"ts": 1770253620000, "open": 0.2138, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 140.7, "quote_volume": 30.08166, "trades": 3, "taker_buy_volume": 46.9, "taker_buy_quote": 10.03191}, {"ts": 1770253680000, "open": 0.2138, "high": 0.2141, "low": 0.2138, "close": 0.2141, "volume": 187.6, "quote_volume": 40.13702, "trades": 5, "taker_buy_volume": 140.7, "taker_buy_quote": 30.1098}, {"ts": 1770253740000, "open": 0.214, "high": 0.2144, "low": 0.214, "close": 0.2144, "volume": 1038.3, "quote_volume": 222.31945, "trades": 14, "taker_buy_volume": 416.4, "taker_buy_quote": 89.17932}, {"ts": 1770253800000, "open": 0.2141, "high": 0.2145, "low": 0.2141, "close": 0.2143, "volume": 954.2, "quote_volume": 204.57926, "trades": 9, "taker_buy_volume": 126.3, "taker_buy_quote": 27.08013}, {"ts": 1770253860000, "open": 0.2143, "high": 0.2143, "low": 0.2142, "close": 0.2142, "volume": 1569.9, "quote_volume": 336.31266, "trades": 7, "taker_buy_volume": 299.1, "taker_buy_quote": 64.06722}, {"ts": 1770253920000, "open": 0.2141, "high": 0.2141, "low": 0.2137, "close": 0.2141, "volume": 1312.1, "quote_volume": 280.72728, "trades": 15, "taker_buy_volume": 890.5, "taker_buy_quote": 190.55899}, {"ts": 1770253980000, "open": 0.2139, "high": 0.2143, "low": 0.2139, "close": 0.2142, "volume": 2227.3, "quote_volume": 477.17828, "trades": 13, "taker_buy_volume": 1343.0, "taker_buy_quote": 287.75466}, {"ts": 1770254040000, "open": 0.2141, "high": 0.2141, "low": 0.214, "close": 0.214, "volume": 266.8, "quote_volume": 57.11719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254100000, "open": 0.2139, "high": 0.2139, "low": 0.2133, "close": 0.2133, "volume": 890.8, "quote_volume": 190.17896, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254160000, "open": 0.2135, "high": 0.2135, "low": 0.2128, "close": 0.2128, "volume": 4134.5, "quote_volume": 882.23779, "trades": 63, "taker_buy_volume": 543.6, "taker_buy_quote": 116.0586}, {"ts": 1770254220000, "open": 0.2127, "high": 0.2127, "low": 0.2118, "close": 0.2122, "volume": 5381.6, "quote_volume": 1141.76676, "trades": 18, "taker_buy_volume": 2941.7, "taker_buy_quote": 623.60793}, {"ts": 1770254280000, "open": 0.2122, "high": 0.2125, "low": 0.2119, "close": 0.212, "volume": 1577.0, "quote_volume": 334.69606, "trades": 12, "taker_buy_volume": 1317.9, "taker_buy_quote": 279.74931}, {"ts": 1770254340000, "open": 0.2118, "high": 0.2118, "low": 0.2115, "close": 0.2117, "volume": 970.6, "quote_volume": 205.47701, "trades": 12, "taker_buy_volume": 487.0, "taker_buy_quote": 103.12327}, {"ts": 1770254400000, "open": 0.2116, "high": 0.2117, "low": 0.2114, "close": 0.2117, "volume": 2748.9, "quote_volume": 581.72408, "trades": 18, "taker_buy_volume": 2482.9, "taker_buy_quote": 525.45754}, {"ts": 1770254460000, "open": 0.2115, "high": 0.2116, "low": 0.2111, "close": 0.2114, "volume": 6184.1, "quote_volume": 1307.302, "trades": 32, "taker_buy_volume": 4085.7, "taker_buy_quote": 863.91451}, {"ts": 1770254520000, "open": 0.211, "high": 0.2113, "low": 0.2109, "close": 0.211, "volume": 3631.9, "quote_volume": 766.89768, "trades": 19, "taker_buy_volume": 2909.5, "taker_buy_quote": 614.48785}, {"ts": 1770254580000, "open": 0.2109, "high": 0.2114, "low": 0.2109, "close": 0.2111, "volume": 462.8, "quote_volume": 97.72226, "trades": 6, "taker_buy_volume": 142.5, "taker_buy_quote": 30.11025}, {"ts": 1770254640000, "open": 0.211, "high": 0.2119, "low": 0.2109, "close": 0.2119, "volume": 2288.8, "quote_volume": 483.4213, "trades": 17, "taker_buy_volume": 1620.0, "taker_buy_quote": 342.1527}, {"ts": 1770254700000, "open": 0.2117, "high": 0.2126, "low": 0.2117, "close": 0.2125, "volume": 715.6, "quote_volume": 151.85836, "trades": 10, "taker_buy_volume": 403.6, "taker_buy_quote": 85.66972}, {"ts": 1770254760000, "open": 0.2123, "high": 0.2126, "low": 0.2123, "close": 0.2126, "volume": 311.9, "quote_volume": 66.25585, "trades": 5, "taker_buy_volume": 94.4, "taker_buy_quote": 20.06944}, {"ts": 1770254820000, "open": 0.2127, "high": 0.2144, "low": 0.2126, "close": 0.2141, "volume": 10640.9, "quote_volume": 2276.13036, "trades": 49, "taker_buy_volume": 6757.3, "taker_buy_quote": 1444.77089}, {"ts": 1770254880000, "open": 0.2141, "high": 0.2147, "low": 0.2136, "close": 0.2142, "volume": 4379.2, "quote_volume": 938.11911, "trades": 34, "taker_buy_volume": 374.7, "taker_buy_quote": 80.29812}, {"ts": 1770254940000, "open": 0.2143, "high": 0.2146, "low": 0.2141, "close": 0.2146, "volume": 2482.8, "quote_volume": 532.24591, "trades": 17, "taker_buy_volume": 2193.7, "taker_buy_quote": 470.30528}, {"ts": 1770255000000, "open": 0.2143, "high": 0.2151, "low": 0.2142, "close": 0.2144, "volume": 6648.5, "quote_volume": 1427.86484, "trades": 36, "taker_buy_volume": 5066.5, "taker_buy_quote": 1088.26972}, {"ts": 1770255060000, "open": 0.2146, "high": 0.2147, "low": 0.2142, "close": 0.2142, "volume": 800.1, "quote_volume": 171.53594, "trades": 11, "taker_buy_volume": 46.7, "taker_buy_quote": 10.02649}, {"ts": 1770255120000, "open": 0.2142, "high": 0.2143, "low": 0.2139, "close": 0.214, "volume": 1616.5, "quote_volume": 346.12573, "trades": 14, "taker_buy_volume": 968.5, "taker_buy_quote": 207.40217}, {"ts": 1770255180000, "open": 0.2139, "high": 0.2141, "low": 0.2137, "close": 0.2139, "volume": 643.3, "quote_volume": 137.60808, "trades": 11, "taker_buy_volume": 140.7, "taker_buy_quote": 30.1098}, {"ts": 1770255240000, "open": 0.2142, "high": 0.2145, "low": 0.2142, "close": 0.2144, "volume": 410.1, "quote_volume": 87.91535, "trades": 8, "taker_buy_volume": 232.2, "taker_buy_quote": 49.77882}, {"ts": 1770255300000, "open": 0.2143, "high": 0.2144, "low": 0.2137, "close": 0.2137, "volume": 2449.7, "quote_volume": 524.77099, "trades": 16, "taker_buy_volume": 140.5, "taker_buy_quote": 30.07635}, {"ts": 1770255360000, "open": 0.2137, "high": 0.2141, "low": 0.2137, "close": 0.2141, "volume": 264.9, "quote_volume": 56.65134, "trades": 5, "taker_buy_volume": 140.7, "taker_buy_quote": 30.1098}, {"ts": 1770255420000, "open": 0.214, "high": 0.2142, "low": 0.2139, "close": 0.2142, "volume": 965.4, "quote_volume": 206.59763, "trades": 10, "taker_buy_volume": 187.3, "taker_buy_quote": 40.10561}, {"ts": 1770255480000, "open": 0.2143, "high": 0.2143, "low": 0.2137, "close": 0.2137, "volume": 527.5, "quote_volume": 112.87337, "trades": 12, "taker_buy_volume": 60.4, "taker_buy_quote": 12.94372}, {"ts": 1770255540000, "open": 0.2137, "high": 0.2139, "low": 0.2137, "close": 0.2138, "volume": 319.4, "quote_volume": 68.27968, "trades": 5, "taker_buy_volume": 46.9, "taker_buy_quote": 10.03191}, {"ts": 1770255600000, "open": 0.2137, "high": 0.2137, "low": 0.2117, "close": 0.212, "volume": 66282.1, "quote_volume": 14094.45516, "trades": 238, "taker_buy_volume": 16982.6, "taker_buy_quote": 3602.16706}, {"ts": 1770255660000, "open": 0.2123, "high": 0.2124, "low": 0.2117, "close": 0.2117, "volume": 864.3, "quote_volume": 183.28015, "trades": 15, "taker_buy_volume": 94.5, "taker_buy_quote": 20.06707}, {"ts": 1770255720000, "open": 0.2121, "high": 0.2129, "low": 0.212, "close": 0.2129, "volume": 11713.5, "quote_volume": 2490.17264, "trades": 39, "taker_buy_volume": 9752.5, "taker_buy_quote": 2073.99469}, {"ts": 1770255780000, "open": 0.2125, "high": 0.2128, "low": 0.2125, "close": 0.2125, "volume": 3122.8, "quote_volume": 664.14367, "trades": 17, "taker_buy_volume": 389.4, "taker_buy_quote": 82.79409}, {"ts": 1770255840000, "open": 0.2127, "high": 0.2129, "low": 0.2125, "close": 0.2128, "volume": 1093.9, "quote_volume": 232.76767, "trades": 11, "taker_buy_volume": 651.8, "taker_buy_quote": 138.70703}, {"ts": 1770255900000, "open": 0.2126, "high": 0.2126, "low": 0.2125, "close": 0.2125, "volume": 316.7, "quote_volume": 67.31759, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255960000, "open": 0.2129, "high": 0.2129, "low": 0.2124, "close": 0.2124, "volume": 257.3, "quote_volume": 54.70188, "trades": 6, "taker_buy_volume": 47.1, "taker_buy_quote": 10.02759}, {"ts": 1770256020000, "open": 0.2126, "high": 0.2126, "low": 0.2122, "close": 0.2122, "volume": 315.4, "quote_volume": 66.97225, "trades": 4, "taker_buy_volume": 47.2, "taker_buy_quote": 10.03472}, {"ts": 1770256080000, "open": 0.2122, "high": 0.2124, "low": 0.212, "close": 0.2121, "volume": 1390.5, "quote_volume": 295.14183, "trades": 8, "taker_buy_volume": 1121.2, "taker_buy_quote": 238.01215}, {"ts": 1770256140000, "open": 0.2121, "high": 0.2124, "low": 0.212, "close": 0.2124, "volume": 285.7, "quote_volume": 60.60305, "trades": 5, "taker_buy_volume": 102.3, "taker_buy_quote": 21.71752}, {"ts": 1770256200000, "open": 0.2121, "high": 0.2125, "low": 0.2121, "close": 0.2124, "volume": 1751.4, "quote_volume": 371.84144, "trades": 11, "taker_buy_volume": 1245.2, "taker_buy_quote": 264.46937}, {"ts": 1770256260000, "open": 0.2122, "high": 0.2126, "low": 0.2121, "close": 0.2122, "volume": 1544.1, "quote_volume": 328.02787, "trades": 7, "taker_buy_volume": 1219.6, "taker_buy_quote": 259.17913}, {"ts": 1770256320000, "open": 0.2121, "high": 0.2121, "low": 0.2118, "close": 0.2119, "volume": 590.0, "quote_volume": 125.06447, "trades": 6, "taker_buy_volume": 330.6, "taker_buy_quote": 70.0872}, {"ts": 1770256380000, "open": 0.2118, "high": 0.2118, "low": 0.2116, "close": 0.2116, "volume": 242.2, "quote_volume": 51.26664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256440000, "open": 0.2115, "high": 0.2117, "low": 0.2115, "close": 0.2116, "volume": 284.0, "quote_volume": 60.08531, "trades": 4, "taker_buy_volume": 47.4, "taker_buy_quote": 10.03458}, {"ts": 1770256500000, "open": 0.2116, "high": 0.2116, "low": 0.2115, "close": 0.2115, "volume": 350.8, "quote_volume": 74.20545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256560000, "open": 0.2118, "high": 0.2119, "low": 0.2115, "close": 0.2115, "volume": 719.2, "quote_volume": 152.21212, "trades": 8, "taker_buy_volume": 445.9, "taker_buy_quote": 94.38085}, {"ts": 1770256620000, "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 179.3, "quote_volume": 37.92195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256680000, "open": 0.2115, "high": 0.2115, "low": 0.2114, "close": 0.2114, "volume": 347.5, "quote_volume": 73.49532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256740000, "open": 0.2115, "high": 0.2115, "low": 0.2113, "close": 0.2113, "volume": 625.3, "quote_volume": 132.22738, "trades": 8, "taker_buy_volume": 198.8, "taker_buy_quote": 42.0462}, {"ts": 1770256800000, "open": 0.2114, "high": 0.2117, "low": 0.2114, "close": 0.2114, "volume": 505.4, "quote_volume": 106.8964, "trades": 8, "taker_buy_volume": 182.8, "taker_buy_quote": 38.69402}, {"ts": 1770256860000, "open": 0.2114, "high": 0.2119, "low": 0.2114, "close": 0.2118, "volume": 4544.6, "quote_volume": 960.85428, "trades": 8, "taker_buy_volume": 4348.5, "taker_buy_quote": 919.33926}, {"ts": 1770256920000, "open": 0.2117, "high": 0.2117, "low": 0.2115, "close": 0.2115, "volume": 283.1, "quote_volume": 59.90645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256980000, "open": 0.2114, "high": 0.2114, "low": 0.2109, "close": 0.2109, "volume": 595.7, "quote_volume": 125.74506, "trades": 9, "taker_buy_volume": 204.0, "taker_buy_quote": 43.0644}, {"ts": 1770257040000, "open": 0.211, "high": 0.2114, "low": 0.211, "close": 0.2113, "volume": 6366.1, "quote_volume": 1345.02947, "trades": 26, "taker_buy_volume": 5323.4, "taker_buy_quote": 1124.67949}, {"ts": 1770257100000, "open": 0.2112, "high": 0.2114, "low": 0.2112, "close": 0.2112, "volume": 396.1, "quote_volume": 83.69597, "trades": 8, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02036}, {"ts": 1770257160000, "open": 0.2112, "high": 0.2112, "low": 0.2109, "close": 0.2109, "volume": 1706.6, "quote_volume": 360.08099, "trades": 14, "taker_buy_volume": 660.2, "taker_buy_quote": 139.3022}, {"ts": 1770257220000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 243.0, "quote_volume": 51.23573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257280000, "open": 0.2108, "high": 0.2119, "low": 0.2108, "close": 0.2117, "volume": 1406.4, "quote_volume": 297.47844, "trades": 17, "taker_buy_volume": 474.4, "taker_buy_quote": 100.34498}, {"ts": 1770257340000, "open": 0.2118, "high": 0.2119, "low": 0.2117, "close": 0.2117, "volume": 901.5, "quote_volume": 190.87316, "trades": 8, "taker_buy_volume": 94.8, "taker_buy_quote": 20.08338}, {"ts": 1770257400000, "open": 0.2116, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 382.2, "quote_volume": 80.89474, "trades": 6, "taker_buy_volume": 89.6, "taker_buy_quote": 18.96832}, {"ts": 1770257460000, "open": 0.2115, "high": 0.2116, "low": 0.2114, "close": 0.2116, "volume": 266.7, "quote_volume": 56.40709, "trades": 4, "taker_buy_volume": 47.4, "taker_buy_quote": 10.02984}, {"ts": 1770257520000, "open": 0.2114, "high": 0.2114, "low": 0.2109, "close": 0.2109, "volume": 611.8, "quote_volume": 129.16957, "trades": 14, "taker_buy_volume": 47.5, "taker_buy_quote": 10.02725}, {"ts": 1770257580000, "open": 0.2108, "high": 0.211, "low": 0.2107, "close": 0.211, "volume": 737.3, "quote_volume": 155.47854, "trades": 8, "taker_buy_volume": 537.6, "taker_buy_quote": 113.38702}, {"ts": 1770257640000, "open": 0.2109, "high": 0.2109, "low": 0.2108, "close": 0.2108, "volume": 359.2, "quote_volume": 75.73708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257700000, "open": 0.2107, "high": 0.2109, "low": 0.2104, "close": 0.2106, "volume": 3531.7, "quote_volume": 744.09357, "trades": 18, "taker_buy_volume": 2873.1, "taker_buy_quote": 605.44685}, {"ts": 1770257760000, "open": 0.2107, "high": 0.2107, "low": 0.2104, "close": 0.2105, "volume": 2670.0, "quote_volume": 562.24928, "trades": 15, "taker_buy_volume": 689.0, "taker_buy_quote": 145.1034}, {"ts": 1770257820000, "open": 0.2103, "high": 0.2119, "low": 0.2102, "close": 0.2111, "volume": 28439.2, "quote_volume": 6004.76535, "trades": 108, "taker_buy_volume": 9433.1, "taker_buy_quote": 1990.73302}, {"ts": 1770257880000, "open": 0.211, "high": 0.2117, "low": 0.2107, "close": 0.2117, "volume": 7628.4, "quote_volume": 1610.96969, "trades": 23, "taker_buy_volume": 5464.0, "taker_buy_quote": 1154.83112}, {"ts": 1770257940000, "open": 0.2118, "high": 0.2123, "low": 0.2117, "close": 0.2118, "volume": 871.4, "quote_volume": 184.64608, "trades": 11, "taker_buy_volume": 284.0, "taker_buy_quote": 60.22216}, {"ts": 1770258000000, "open": 0.2117, "high": 0.2122, "low": 0.2116, "close": 0.2117, "volume": 1638.1, "quote_volume": 347.15124, "trades": 14, "taker_buy_volume": 189.2, "taker_buy_quote": 40.11986}, {"ts": 1770258060000, "open": 0.2118, "high": 0.2119, "low": 0.2117, "close": 0.2118, "volume": 21861.9, "quote_volume": 4628.36806, "trades": 16, "taker_buy_volume": 19454.8, "taker_buy_quote": 4118.64322}, {"ts": 1770258120000, "open": 0.2118, "high": 0.2119, "low": 0.2117, "close": 0.2118, "volume": 376.3, "quote_volume": 79.70033, "trades": 7, "taker_buy_volume": 47.4, "taker_buy_quote": 10.04406}, {"ts": 1770258180000, "open": 0.2117, "high": 0.2119, "low": 0.2116, "close": 0.2117, "volume": 294.3, "quote_volume": 62.30496, "trades": 6, "taker_buy_volume": 47.4, "taker_buy_quote": 10.04406}, {"ts": 1770258240000, "open": 0.2117, "high": 0.2117, "low": 0.2116, "close": 0.2116, "volume": 643.6, "quote_volume": 136.19727, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258300000, "open": 0.2117, "high": 0.2117, "low": 0.2114, "close": 0.2114, "volume": 4229.6, "quote_volume": 894.53812, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258360000, "open": 0.2113, "high": 0.2113, "low": 0.2112, "close": 0.2112, "volume": 329.4, "quote_volume": 69.58391, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258420000, "open": 0.2112, "high": 0.2115, "low": 0.211, "close": 0.2115, "volume": 3919.8, "quote_volume": 827.49494, "trades": 21, "taker_buy_volume": 740.7, "taker_buy_quote": 156.3542}, {"ts": 1770258480000, "open": 0.2114, "high": 0.2116, "low": 0.2093, "close": 0.21, "volume": 145169.6, "quote_volume": 30525.14083, "trades": 280, "taker_buy_volume": 40004.5, "taker_buy_quote": 8415.09972}, {"ts": 1770258540000, "open": 0.2102, "high": 0.2105, "low": 0.2094, "close": 0.2103, "volume": 32436.4, "quote_volume": 6808.02627, "trades": 80, "taker_buy_volume": 17915.1, "taker_buy_quote": 3763.78663}, {"ts": 1770258600000, "open": 0.2104, "high": 0.2109, "low": 0.2102, "close": 0.2109, "volume": 903.5, "quote_volume": 190.27451, "trades": 12, "taker_buy_volume": 670.5, "taker_buy_quote": 141.2616}, {"ts": 1770258660000, "open": 0.2106, "high": 0.2108, "low": 0.2104, "close": 0.2107, "volume": 2961.5, "quote_volume": 623.73039, "trades": 13, "taker_buy_volume": 891.9, "taker_buy_quote": 187.92357}, {"ts": 1770258720000, "open": 0.2108, "high": 0.2108, "low": 0.2104, "close": 0.2106, "volume": 1289.9, "quote_volume": 271.74317, "trades": 11, "taker_buy_volume": 565.1, "taker_buy_quote": 119.12308}, {"ts": 1770258780000, "open": 0.2106, "high": 0.2108, "low": 0.2103, "close": 0.2103, "volume": 3527.0, "quote_volume": 743.04942, "trades": 22, "taker_buy_volume": 2289.4, "taker_buy_quote": 482.43134}, {"ts": 1770258840000, "open": 0.2104, "high": 0.2104, "low": 0.2102, "close": 0.2103, "volume": 565.9, "quote_volume": 119.01309, "trades": 8, "taker_buy_volume": 233.3, "taker_buy_quote": 49.06299}, {"ts": 1770258900000, "open": 0.2105, "high": 0.2123, "low": 0.2105, "close": 0.2121, "volume": 25598.2, "quote_volume": 5421.71887, "trades": 86, "taker_buy_volume": 19773.7, "taker_buy_quote": 4188.06902}, {"ts": 1770258960000, "open": 0.212, "high": 0.2124, "low": 0.2114, "close": 0.2114, "volume": 5602.8, "quote_volume": 1186.14846, "trades": 26, "taker_buy_volume": 1258.1, "taker_buy_quote": 266.99919}, {"ts": 1770259020000, "open": 0.2114, "high": 0.2118, "low": 0.2112, "close": 0.2112, "volume": 8025.9, "quote_volume": 1696.66521, "trades": 16, "taker_buy_volume": 661.7, "taker_buy_quote": 140.09157}, {"ts": 1770259080000, "open": 0.2112, "high": 0.2117, "low": 0.2111, "close": 0.2114, "volume": 9124.5, "quote_volume": 1929.45097, "trades": 20, "taker_buy_volume": 5728.4, "taker_buy_quote": 1211.41271}, {"ts": 1770259140000, "open": 0.2115, "high": 0.2116, "low": 0.2113, "close": 0.2116, "volume": 1800.8, "quote_volume": 380.53707, "trades": 6, "taker_buy_volume": 28.7, "taker_buy_quote": 6.07292}, {"ts": 1770259200000, "open": 0.2113, "high": 0.2114, "low": 0.211, "close": 0.211, "volume": 6377.3, "quote_volume": 1347.08562, "trades": 21, "taker_buy_volume": 2958.1, "taker_buy_quote": 624.70477}, {"ts": 1770259260000, "open": 0.2112, "high": 0.2115, "low": 0.2112, "close": 0.2113, "volume": 473.6, "quote_volume": 100.09254, "trades": 8, "taker_buy_volume": 189.8, "taker_buy_quote": 40.11421}, {"ts": 1770259320000, "open": 0.2115, "high": 0.2116, "low": 0.2114, "close": 0.2116, "volume": 1308.0, "quote_volume": 276.67542, "trades": 5, "taker_buy_volume": 1079.1, "taker_buy_quote": 228.28596}, {"ts": 1770259380000, "open": 0.2115, "high": 0.212, "low": 0.2114, "close": 0.212, "volume": 17364.5, "quote_volume": 3675.99062, "trades": 30, "taker_buy_volume": 16379.0, "taker_buy_quote": 3467.54218}, {"ts": 1770259440000, "open": 0.2118, "high": 0.212, "low": 0.2114, "close": 0.2116, "volume": 5628.7, "quote_volume": 1191.35025, "trades": 30, "taker_buy_volume": 3490.8, "taker_buy_quote": 738.80458}, {"ts": 1770259500000, "open": 0.2114, "high": 0.2114, "low": 0.211, "close": 0.211, "volume": 793.8, "quote_volume": 167.75725, "trades": 7, "taker_buy_volume": 516.3, "taker_buy_quote": 109.14582}, {"ts": 1770259560000, "open": 0.211, "high": 0.211, "low": 0.2105, "close": 0.2105, "volume": 8215.5, "quote_volume": 1731.96234, "trades": 27, "taker_buy_volume": 5571.9, "taker_buy_quote": 1175.03034}, {"ts": 1770259620000, "open": 0.2108, "high": 0.2108, "low": 0.2103, "close": 0.2103, "volume": 6366.3, "quote_volume": 1339.74415, "trades": 22, "taker_buy_volume": 4917.5, "taker_buy_quote": 1034.90903}, {"ts": 1770259680000, "open": 0.2102, "high": 0.2104, "low": 0.2095, "close": 0.2097, "volume": 40540.4, "quote_volume": 8509.21503, "trades": 88, "taker_buy_volume": 18011.0, "taker_buy_quote": 3779.45715}, {"ts": 1770259740000, "open": 0.2096, "high": 0.2099, "low": 0.2096, "close": 0.2096, "volume": 2169.8, "quote_volume": 455.22299, "trades": 10, "taker_buy_volume": 1426.5, "taker_buy_quote": 299.36097}, {"ts": 1770259800000, "open": 0.2095, "high": 0.2097, "low": 0.2094, "close": 0.2096, "volume": 346.7, "quote_volume": 72.64531, "trades": 6, "taker_buy_volume": 47.9, "taker_buy_quote": 10.04463}, {"ts": 1770259860000, "open": 0.2095, "high": 0.2097, "low": 0.2094, "close": 0.2096, "volume": 3868.8, "quote_volume": 810.70033, "trades": 18, "taker_buy_volume": 3096.7, "taker_buy_quote": 648.89841}, {"ts": 1770259920000, "open": 0.2095, "high": 0.2101, "low": 0.2094, "close": 0.2094, "volume": 749.4, "quote_volume": 157.17388, "trades": 14, "taker_buy_volume": 444.6, "taker_buy_quote": 93.29387}, {"ts": 1770259980000, "open": 0.2097, "high": 0.2101, "low": 0.2096, "close": 0.2099, "volume": 526.0, "quote_volume": 110.35633, "trades": 8, "taker_buy_volume": 239.0, "taker_buy_quote": 50.16603}, {"ts": 1770260040000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 300.3, "quote_volume": 62.98094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260100000, "open": 0.2096, "high": 0.2096, "low": 0.2093, "close": 0.2093, "volume": 343.5, "quote_volume": 71.93019, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260160000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 187.2, "quote_volume": 39.19968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260220000, "open": 0.2097, "high": 0.2098, "low": 0.2096, "close": 0.2096, "volume": 418.9, "quote_volume": 87.81578, "trades": 4, "taker_buy_volume": 95.6, "taker_buy_quote": 20.0521}, {"ts": 1770260280000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 1227.3, "quote_volume": 257.01043, "trades": 7, "taker_buy_volume": 995.0, "taker_buy_quote": 208.353}, {"ts": 1770260340000, "open": 0.2093, "high": 0.2094, "low": 0.2088, "close": 0.2092, "volume": 13223.8, "quote_volume": 2764.7548, "trades": 53, "taker_buy_volume": 9599.1, "taker_buy_quote": 2007.30031}, {"ts": 1770260400000, "open": 0.2094, "high": 0.2105, "low": 0.2091, "close": 0.2105, "volume": 13432.2, "quote_volume": 2819.02612, "trades": 54, "taker_buy_volume": 9915.2, "taker_buy_quote": 2080.60529}, {"ts": 1770260460000, "open": 0.2104, "high": 0.2104, "low": 0.21, "close": 0.2101, "volume": 3721.9, "quote_volume": 782.813, "trades": 16, "taker_buy_volume": 225.3, "taker_buy_quote": 47.38881}, {"ts": 1770260520000, "open": 0.2102, "high": 0.2106, "low": 0.2102, "close": 0.2102, "volume": 7027.7, "quote_volume": 1479.28907, "trades": 16, "taker_buy_volume": 6932.3, "taker_buy_quote": 1459.23122}, {"ts": 1770260580000, "open": 0.2101, "high": 0.2101, "low": 0.21, "close": 0.21, "volume": 84.2, "quote_volume": 17.68677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260640000, "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 47.7, "quote_volume": 10.02654, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 10.02654}, {"ts": 1770260700000, "open": 0.2103, "high": 0.2103, "low": 0.2103, "close": 0.2103, "volume": 47.7, "quote_volume": 10.03131, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 10.03131}, {"ts": 1770260760000, "open": 0.2101, "high": 0.2101, "low": 0.2093, "close": 0.2094, "volume": 1427.4, "quote_volume": 299.23898, "trades": 17, "taker_buy_volume": 853.6, "taker_buy_quote": 178.87027}, {"ts": 1770260820000, "open": 0.2095, "high": 0.2099, "low": 0.2095, "close": 0.2097, "volume": 1368.9, "quote_volume": 286.8754, "trades": 17, "taker_buy_volume": 1177.5, "taker_buy_quote": 246.74841}, {"ts": 1770260880000, "open": 0.2098, "high": 0.2103, "low": 0.2096, "close": 0.2103, "volume": 7482.8, "quote_volume": 1570.50088, "trades": 24, "taker_buy_volume": 937.5, "taker_buy_quote": 196.98868}, {"ts": 1770260940000, "open": 0.2104, "high": 0.2109, "low": 0.2104, "close": 0.2109, "volume": 1122.0, "quote_volume": 236.43676, "trades": 17, "taker_buy_volume": 692.9, "taker_buy_quote": 146.03338}, {"ts": 1770261000000, "open": 0.211, "high": 0.211, "low": 0.2108, "close": 0.2108, "volume": 215.9, "quote_volume": 45.54538, "trades": 5, "taker_buy_volume": 168.3, "taker_buy_quote": 35.5113}, {"ts": 1770261060000, "open": 0.2107, "high": 0.2107, "low": 0.2106, "close": 0.2107, "volume": 142.8, "quote_volume": 30.0832, "trades": 3, "taker_buy_volume": 47.6, "taker_buy_quote": 10.02932}, {"ts": 1770261120000, "open": 0.2106, "high": 0.2106, "low": 0.2104, "close": 0.2104, "volume": 330.7, "quote_volume": 69.59356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261180000, "open": 0.2103, "high": 0.2103, "low": 0.2098, "close": 0.2098, "volume": 735.2, "quote_volume": 154.41251, "trades": 13, "taker_buy_volume": 288.2, "taker_buy_quote": 60.55082}, {"ts": 1770261240000, "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261300000, "open": 0.2097, "high": 0.2097, "low": 0.2089, "close": 0.2092, "volume": 16600.5, "quote_volume": 3473.48307, "trades": 53, "taker_buy_volume": 7540.7, "taker_buy_quote": 1577.24519}, {"ts": 1770261360000, "open": 0.209, "high": 0.2091, "low": 0.2087, "close": 0.2089, "volume": 6157.5, "quote_volume": 1286.03834, "trades": 29, "taker_buy_volume": 3914.2, "taker_buy_quote": 817.72933}, {"ts": 1770261420000, "open": 0.2089, "high": 0.2092, "low": 0.2089, "close": 0.2092, "volume": 8501.1, "quote_volume": 1777.00858, "trades": 20, "taker_buy_volume": 8403.9, "taker_buy_quote": 1756.69378}, {"ts": 1770261480000, "open": 0.2093, "high": 0.2101, "low": 0.2093, "close": 0.2099, "volume": 12449.6, "quote_volume": 2612.75663, "trades": 63, "taker_buy_volume": 9382.9, "taker_buy_quote": 1968.78247}, {"ts": 1770261540000, "open": 0.2098, "high": 0.2105, "low": 0.2098, "close": 0.2103, "volume": 1089.4, "quote_volume": 228.92047, "trades": 17, "taker_buy_volume": 760.6, "taker_buy_quote": 159.86772}, {"ts": 1770261600000, "open": 0.2106, "high": 0.2109, "low": 0.2106, "close": 0.2109, "volume": 190.4, "quote_volume": 40.1268, "trades": 4, "taker_buy_volume": 190.4, "taker_buy_quote": 40.1268}, {"ts": 1770261660000, "open": 0.211, "high": 0.2114, "low": 0.2107, "close": 0.2107, "volume": 5692.5, "quote_volume": 1201.99216, "trades": 33, "taker_buy_volume": 2566.6, "taker_buy_quote": 542.33954}, {"ts": 1770261720000, "open": 0.2107, "high": 0.2113, "low": 0.2107, "close": 0.2113, "volume": 2056.3, "quote_volume": 434.06088, "trades": 8, "taker_buy_volume": 1891.7, "taker_buy_quote": 399.33784}, {"ts": 1770261780000, "open": 0.2111, "high": 0.2111, "low": 0.211, "close": 0.211, "volume": 95.0, "quote_volume": 20.04975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261900000, "open": 0.211, "high": 0.2112, "low": 0.2109, "close": 0.2109, "volume": 1248.6, "quote_volume": 263.62591, "trades": 17, "taker_buy_volume": 492.3, "taker_buy_quote": 103.92385}, {"ts": 1770261960000, "open": 0.2109, "high": 0.2109, "low": 0.2109, "close": 0.2109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262020000, "open": 0.2108, "high": 0.2108, "low": 0.2103, "close": 0.2107, "volume": 1039.6, "quote_volume": 218.92129, "trades": 12, "taker_buy_volume": 753.9, "taker_buy_quote": 158.76718}, {"ts": 1770262080000, "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 47.6, "quote_volume": 10.03408, "trades": 2, "taker_buy_volume": 47.6, "taker_buy_quote": 10.03408}, {"ts": 1770262140000, "open": 0.2107, "high": 0.2107, "low": 0.2107, "close": 0.2107, "volume": 517.5, "quote_volume": 109.03725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262200000, "open": 0.2106, "high": 0.2106, "low": 0.2103, "close": 0.2103, "volume": 190.5, "quote_volume": 40.09071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262260000, "open": 0.2104, "high": 0.2104, "low": 0.2103, "close": 0.2103, "volume": 419.3, "quote_volume": 88.18833, "trades": 5, "taker_buy_volume": 323.9, "taker_buy_quote": 68.12571}, {"ts": 1770262320000, "open": 0.2104, "high": 0.2104, "low": 0.2102, "close": 0.2102, "volume": 247.7, "quote_volume": 52.10177, "trades": 4, "taker_buy_volume": 152.3, "taker_buy_quote": 32.04392}, {"ts": 1770262380000, "open": 0.2101, "high": 0.2101, "low": 0.2097, "close": 0.2099, "volume": 682.4, "quote_volume": 143.21473, "trades": 7, "taker_buy_volume": 443.7, "taker_buy_quote": 93.11163}, {"ts": 1770262440000, "open": 0.2099, "high": 0.2101, "low": 0.2099, "close": 0.2101, "volume": 143.3, "quote_volume": 30.09299, "trades": 3, "taker_buy_volume": 143.3, "taker_buy_quote": 30.09299}, {"ts": 1770262500000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 47.8, "quote_volume": 10.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262560000, "open": 0.2099, "high": 0.2099, "low": 0.2095, "close": 0.2095, "volume": 239.2, "quote_volume": 50.16021, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262620000, "open": 0.2094, "high": 0.2098, "low": 0.2094, "close": 0.2096, "volume": 784.5, "quote_volume": 164.44459, "trades": 11, "taker_buy_volume": 688.9, "taker_buy_quote": 144.41641}, {"ts": 1770262680000, "open": 0.2096, "high": 0.2096, "low": 0.2092, "close": 0.2094, "volume": 10108.5, "quote_volume": 2115.65658, "trades": 28, "taker_buy_volume": 763.1, "taker_buy_quote": 159.76734}, {"ts": 1770262740000, "open": 0.2094, "high": 0.2098, "low": 0.2094, "close": 0.2098, "volume": 6373.1, "quote_volume": 1336.43012, "trades": 12, "taker_buy_volume": 6134.3, "taker_buy_quote": 1286.4254}, {"ts": 1770262800000, "open": 0.2097, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 1278.6, "quote_volume": 268.20125, "trades": 11, "taker_buy_volume": 754.4, "taker_buy_quote": 158.20724}, {"ts": 1770262860000, "open": 0.2097, "high": 0.21, "low": 0.2097, "close": 0.21, "volume": 267.1, "quote_volume": 56.03477, "trades": 5, "taker_buy_volume": 267.1, "taker_buy_quote": 56.03477}, {"ts": 1770262920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262980000, "open": 0.2099, "high": 0.2099, "low": 0.2099, "close": 0.2099, "volume": 225.8, "quote_volume": 47.39542, "trades": 4, "taker_buy_volume": 225.8, "taker_buy_quote": 47.39542}, {"ts": 1770263040000, "open": 0.2098, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 94.8, "quote_volume": 19.88434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263100000, "open": 0.2097, "high": 0.2097, "low": 0.2096, "close": 0.2096, "volume": 1776.7, "quote_volume": 372.40022, "trades": 6, "taker_buy_volume": 1172.3, "taker_buy_quote": 245.71408}, {"ts": 1770263160000, "open": 0.2097, "high": 0.2099, "low": 0.2097, "close": 0.2099, "volume": 5883.1, "quote_volume": 1234.20042, "trades": 10, "taker_buy_volume": 5883.1, "taker_buy_quote": 1234.20042}, {"ts": 1770263220000, "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 47.0, "quote_volume": 9.8512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263280000, "open": 0.2096, "high": 0.2096, "low": 0.2094, "close": 0.2095, "volume": 2250.6, "quote_volume": 471.48172, "trades": 11, "taker_buy_volume": 976.3, "taker_buy_quote": 204.53485}, {"ts": 1770263340000, "open": 0.2093, "high": 0.2095, "low": 0.209, "close": 0.2095, "volume": 2415.3, "quote_volume": 505.21967, "trades": 21, "taker_buy_volume": 1439.9, "taker_buy_quote": 301.28058}, {"ts": 1770263400000, "open": 0.2096, "high": 0.2097, "low": 0.2094, "close": 0.2094, "volume": 239.4, "quote_volume": 50.16865, "trades": 6, "taker_buy_volume": 95.7, "taker_buy_quote": 20.0635}, {"ts": 1770263460000, "open": 0.2094, "high": 0.2094, "low": 0.2092, "close": 0.2094, "volume": 5517.5, "quote_volume": 1154.59801, "trades": 11, "taker_buy_volume": 517.5, "taker_buy_quote": 108.3645}, {"ts": 1770263520000, "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 454.9, "quote_volume": 95.28346, "trades": 4, "taker_buy_volume": 321.9, "taker_buy_quote": 67.43326}, {"ts": 1770263580000, "open": 0.2095, "high": 0.2095, "low": 0.2094, "close": 0.2094, "volume": 1522.5, "quote_volume": 318.86325, "trades": 3, "taker_buy_volume": 1022.5, "taker_buy_quote": 214.16325}, {"ts": 1770263640000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263700000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 500.0, "quote_volume": 104.65, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263760000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 1517.5, "quote_volume": 317.461, "trades": 4, "taker_buy_volume": 517.5, "taker_buy_quote": 108.261}, {"ts": 1770263820000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263880000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263940000, "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 4793.9, "quote_volume": 1003.36327, "trades": 2, "taker_buy_volume": 4793.9, "taker_buy_quote": 1003.36327}, {"ts": 1770264000000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 274.0, "quote_volume": 57.2934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264060000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 126.0, "quote_volume": 26.3466, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 13.3824}, {"ts": 1770264120000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 859.6, "quote_volume": 179.74236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264180000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264240000, "open": 0.2092, "high": 0.2092, "low": 0.2091, "close": 0.2091, "volume": 473.0, "quote_volume": 98.94872, "trades": 3, "taker_buy_volume": 444.2, "taker_buy_quote": 92.92664}, {"ts": 1770264300000, "open": 0.2091, "high": 0.2093, "low": 0.2091, "close": 0.2093, "volume": 11197.5, "quote_volume": 2341.41163, "trades": 5, "taker_buy_volume": 11197.5, "taker_buy_quote": 2341.41163}, {"ts": 1770264360000, "open": 0.2091, "high": 0.2091, "low": 0.2082, "close": 0.2083, "volume": 7927.3, "quote_volume": 1653.18739, "trades": 40, "taker_buy_volume": 5704.0, "taker_buy_quote": 1189.14368}, {"ts": 1770264420000, "open": 0.2084, "high": 0.209, "low": 0.2084, "close": 0.2085, "volume": 1941.9, "quote_volume": 405.23329, "trades": 21, "taker_buy_volume": 1292.5, "taker_buy_quote": 269.7322}, {"ts": 1770264480000, "open": 0.2084, "high": 0.2084, "low": 0.208, "close": 0.2082, "volume": 6608.2, "quote_volume": 1375.26556, "trades": 18, "taker_buy_volume": 993.8, "taker_buy_quote": 206.97536}, {"ts": 1770264540000, "open": 0.2084, "high": 0.2098, "low": 0.2084, "close": 0.2098, "volume": 4870.2, "quote_volume": 1020.04062, "trades": 28, "taker_buy_volume": 3553.9, "taker_buy_quote": 744.48373}, {"ts": 1770264600000, "open": 0.2096, "high": 0.2105, "low": 0.2091, "close": 0.2091, "volume": 39355.1, "quote_volume": 8279.41983, "trades": 65, "taker_buy_volume": 31617.9, "taker_buy_quote": 6653.86342}, {"ts": 1770264660000, "open": 0.2093, "high": 0.2093, "low": 0.2088, "close": 0.2093, "volume": 2378.1, "quote_volume": 496.74166, "trades": 13, "taker_buy_volume": 208.5, "taker_buy_quote": 43.62465}, {"ts": 1770264720000, "open": 0.2091, "high": 0.2091, "low": 0.2089, "close": 0.2089, "volume": 663.2, "quote_volume": 138.59248, "trades": 6, "taker_buy_volume": 519.3, "taker_buy_quote": 108.51739}, {"ts": 1770264780000, "open": 0.2088, "high": 0.2088, "low": 0.2086, "close": 0.2086, "volume": 862.5, "quote_volume": 179.9319, "trades": 5, "taker_buy_volume": 718.4, "taker_buy_quote": 149.85824}, {"ts": 1770264840000, "open": 0.2085, "high": 0.2085, "low": 0.2076, "close": 0.2081, "volume": 25309.3, "quote_volume": 5266.01647, "trades": 64, "taker_buy_volume": 5678.5, "taker_buy_quote": 1180.1732}, {"ts": 1770264900000, "open": 0.2082, "high": 0.2083, "low": 0.208, "close": 0.2082, "volume": 443.6, "quote_volume": 92.35847, "trades": 6, "taker_buy_volume": 202.3, "taker_buy_quote": 42.12945}, {"ts": 1770264960000, "open": 0.2083, "high": 0.2084, "low": 0.208, "close": 0.208, "volume": 581.8, "quote_volume": 121.14537, "trades": 10, "taker_buy_volume": 146.4, "taker_buy_quote": 30.50474}, {"ts": 1770265020000, "open": 0.2079, "high": 0.2082, "low": 0.2072, "close": 0.2082, "volume": 20549.1, "quote_volume": 4266.99455, "trades": 72, "taker_buy_volume": 10575.1, "taker_buy_quote": 2198.6713}, {"ts": 1770265080000, "open": 0.2082, "high": 0.2085, "low": 0.2077, "close": 0.2085, "volume": 5660.2, "quote_volume": 1176.71327, "trades": 34, "taker_buy_volume": 5515.0, "taker_buy_quote": 1146.54067}, {"ts": 1770265140000, "open": 0.2083, "high": 0.2083, "low": 0.2081, "close": 0.2082, "volume": 498.3, "quote_volume": 103.72634, "trades": 7, "taker_buy_volume": 353.7, "taker_buy_quote": 73.62062}, {"ts": 1770265200000, "open": 0.2083, "high": 0.2089, "low": 0.2083, "close": 0.2087, "volume": 3076.7, "quote_volume": 641.84835, "trades": 18, "taker_buy_volume": 2408.2, "taker_buy_quote": 502.25761}, {"ts": 1770265260000, "open": 0.2086, "high": 0.2087, "low": 0.2083, "close": 0.2087, "volume": 583.0, "quote_volume": 121.54713, "trades": 12, "taker_buy_volume": 390.3, "taker_buy_quote": 81.37883}, {"ts": 1770265320000, "open": 0.2088, "high": 0.2089, "low": 0.2086, "close": 0.2086, "volume": 1660.8, "quote_volume": 346.7558, "trades": 9, "taker_buy_volume": 1612.7, "taker_buy_quote": 336.72214}, {"ts": 1770265380000, "open": 0.2085, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 1238.4, "quote_volume": 258.11019, "trades": 11, "taker_buy_volume": 998.4, "taker_buy_quote": 208.0942}, {"ts": 1770265440000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2086, "volume": 216.6, "quote_volume": 45.17193, "trades": 4, "taker_buy_volume": 216.6, "taker_buy_quote": 45.17193}, {"ts": 1770265500000, "open": 0.2087, "high": 0.209, "low": 0.2087, "close": 0.209, "volume": 300.5, "quote_volume": 62.77565, "trades": 6, "taker_buy_volume": 300.5, "taker_buy_quote": 62.77565}, {"ts": 1770265560000, "open": 0.2088, "high": 0.2088, "low": 0.2084, "close": 0.2084, "volume": 362.1, "quote_volume": 75.52664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265620000, "open": 0.2083, "high": 0.2083, "low": 0.2078, "close": 0.2081, "volume": 1365.0, "quote_volume": 284.02739, "trades": 14, "taker_buy_volume": 619.7, "taker_buy_quote": 128.95417}, {"ts": 1770265680000, "open": 0.2081, "high": 0.2082, "low": 0.2081, "close": 0.2081, "volume": 410.2, "quote_volume": 85.36744, "trades": 3, "taker_buy_volume": 244.5, "taker_buy_quote": 50.88527}, {"ts": 1770265740000, "open": 0.2081, "high": 0.2081, "low": 0.2081, "close": 0.2081, "volume": 517.5, "quote_volume": 107.69175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265800000, "open": 0.208, "high": 0.208, "low": 0.2079, "close": 0.208, "volume": 847.7, "quote_volume": 176.2417, "trades": 5, "taker_buy_volume": 751.3, "taker_buy_quote": 156.19532}, {"ts": 1770265860000, "open": 0.2079, "high": 0.2084, "low": 0.2077, "close": 0.2079, "volume": 10291.7, "quote_volume": 2142.4789, "trades": 32, "taker_buy_volume": 3281.9, "taker_buy_quote": 683.13473}, {"ts": 1770265920000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 1179.6, "quote_volume": 245.69622, "trades": 5, "taker_buy_volume": 1179.6, "taker_buy_quote": 245.69622}, {"ts": 1770265980000, "open": 0.2084, "high": 0.2084, "low": 0.2083, "close": 0.2083, "volume": 96.2, "quote_volume": 20.04327, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 10.02404}, {"ts": 1770266040000, "open": 0.2082, "high": 0.2082, "low": 0.2079, "close": 0.2079, "volume": 968.2, "quote_volume": 201.31767, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266100000, "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266160000, "open": 0.2081, "high": 0.2082, "low": 0.208, "close": 0.2081, "volume": 1837.9, "quote_volume": 382.47143, "trades": 9, "taker_buy_volume": 1224.0, "taker_buy_quote": 254.72366}, {"ts": 1770266220000, "open": 0.2082, "high": 0.2084, "low": 0.2082, "close": 0.2084, "volume": 853.0, "quote_volume": 177.75074, "trades": 7, "taker_buy_volume": 853.0, "taker_buy_quote": 177.75074}, {"ts": 1770266280000, "open": 0.2084, "high": 0.2087, "low": 0.2084, "close": 0.2086, "volume": 1009.7, "quote_volume": 210.63001, "trades": 7, "taker_buy_volume": 444.1, "taker_buy_quote": 92.5941}, {"ts": 1770266340000, "open": 0.2085, "high": 0.2085, "low": 0.2084, "close": 0.2084, "volume": 96.2, "quote_volume": 20.05289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266400000, "open": 0.2085, "high": 0.2087, "low": 0.2084, "close": 0.2087, "volume": 1298.0, "quote_volume": 270.579, "trades": 5, "taker_buy_volume": 96.2, "taker_buy_quote": 20.07213}, {"ts": 1770266460000, "open": 0.2088, "high": 0.2091, "low": 0.2088, "close": 0.2091, "volume": 3676.3, "quote_volume": 768.6855, "trades": 12, "taker_buy_volume": 2598.4, "taker_buy_quote": 543.29661}, {"ts": 1770266520000, "open": 0.2092, "high": 0.2094, "low": 0.209, "close": 0.2094, "volume": 1652.4, "quote_volume": 345.86181, "trades": 14, "taker_buy_volume": 1283.2, "taker_buy_quote": 268.65891}, {"ts": 1770266580000, "open": 0.2094, "high": 0.2095, "low": 0.2093, "close": 0.2095, "volume": 1559.2, "quote_volume": 326.58823, "trades": 7, "taker_buy_volume": 1511.3, "taker_buy_quote": 316.56276}, {"ts": 1770266640000, "open": 0.2093, "high": 0.2097, "low": 0.2093, "close": 0.2096, "volume": 1888.0, "quote_volume": 395.56458, "trades": 13, "taker_buy_volume": 472.1, "taker_buy_quote": 98.88648}, {"ts": 1770266700000, "open": 0.2095, "high": 0.2096, "low": 0.2094, "close": 0.2096, "volume": 661.2, "quote_volume": 138.5214, "trades": 4, "taker_buy_volume": 565.4, "taker_buy_quote": 118.45609}, {"ts": 1770266760000, "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 47.9, "quote_volume": 10.03505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266820000, "open": 0.2094, "high": 0.2094, "low": 0.2094, "close": 0.2094, "volume": 709.0, "quote_volume": 148.4646, "trades": 3, "taker_buy_volume": 143.6, "taker_buy_quote": 30.06984}, {"ts": 1770266880000, "open": 0.2093, "high": 0.2093, "low": 0.2092, "close": 0.2092, "volume": 95.8, "quote_volume": 20.04615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266940000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 1069.4, "quote_volume": 223.61154, "trades": 5, "taker_buy_volume": 504.0, "taker_buy_quote": 105.3864}, {"ts": 1770267000000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267060000, "open": 0.2092, "high": 0.2092, "low": 0.2092, "close": 0.2092, "volume": 47.9, "quote_volume": 10.02068, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 10.02068}, {"ts": 1770267120000, "open": 0.2091, "high": 0.2091, "low": 0.2091, "close": 0.2091, "volume": 52.7, "quote_volume": 11.01957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267180000, "open": 0.209, "high": 0.209, "low": 0.2084, "close": 0.2084, "volume": 1392.7, "quote_volume": 290.80015, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267240000, "open": 0.2083, "high": 0.2083, "low": 0.208, "close": 0.208, "volume": 710.1, "quote_volume": 147.72967, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267300000, "open": 0.2081, "high": 0.2081, "low": 0.208, "close": 0.208, "volume": 2384.2, "quote_volume": 495.91842, "trades": 5, "taker_buy_volume": 48.2, "taker_buy_quote": 10.03042}, {"ts": 1770267360000, "open": 0.2079, "high": 0.2079, "low": 0.2074, "close": 0.2074, "volume": 3000.0, "quote_volume": 622.7678, "trades": 8, "taker_buy_volume": 233.3, "taker_buy_quote": 48.38642}, {"ts": 1770267420000, "open": 0.2076, "high": 0.2076, "low": 0.2075, "close": 0.2075, "volume": 108.3, "quote_volume": 22.47825, "trades": 4, "taker_buy_volume": 60.0, "taker_buy_quote": 12.456}, {"ts": 1770267480000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2077, "volume": 1142.0, "quote_volume": 237.18857, "trades": 8, "taker_buy_volume": 1045.4, "taker_buy_quote": 217.12958}, {"ts": 1770267540000, "open": 0.2077, "high": 0.2077, "low": 0.2077, "close": 0.2077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267600000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 687.9, "quote_volume": 142.94562, "trades": 3, "taker_buy_volume": 687.9, "taker_buy_quote": 142.94562}, {"ts": 1770267660000, "open": 0.2078, "high": 0.2078, "low": 0.2078, "close": 0.2078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267720000, "open": 0.2077, "high": 0.2078, "low": 0.2077, "close": 0.2078, "volume": 667.3, "quote_volume": 138.61319, "trades": 2, "taker_buy_volume": 667.3, "taker_buy_quote": 138.61319}, {"ts": 1770267780000, "open": 0.2077, "high": 0.2089, "low": 0.2077, "close": 0.2089, "volume": 23335.5, "quote_volume": 4866.31877, "trades": 54, "taker_buy_volume": 22391.2, "taker_buy_quote": 4669.34011}, {"ts": 1770267840000, "open": 0.2088, "high": 0.2096, "low": 0.2086, "close": 0.2096, "volume": 11140.5, "quote_volume": 2329.09093, "trades": 50, "taker_buy_volume": 9424.6, "taker_buy_quote": 1970.45204}, {"ts": 1770267900000, "open": 0.2095, "high": 0.2096, "low": 0.2083, "close": 0.2086, "volume": 45374.8, "quote_volume": 9478.96517, "trades": 104, "taker_buy_volume": 16900.2, "taker_buy_quote": 3532.71365}, {"ts": 1770267960000, "open": 0.2085, "high": 0.2087, "low": 0.208, "close": 0.2087, "volume": 16955.1, "quote_volume": 3535.05661, "trades": 38, "taker_buy_volume": 13589.7, "taker_buy_quote": 2834.3281}, {"ts": 1770268020000, "open": 0.2085, "high": 0.2091, "low": 0.2083, "close": 0.2091, "volume": 11431.7, "quote_volume": 2383.17132, "trades": 20, "taker_buy_volume": 10866.1, "taker_buy_quote": 2265.35684}, {"ts": 1770268080000, "open": 0.2089, "high": 0.2092, "low": 0.2086, "close": 0.2086, "volume": 11606.3, "quote_volume": 2426.01028, "trades": 41, "taker_buy_volume": 10132.2, "taker_buy_quote": 2118.1437}, {"ts": 1770268140000, "open": 0.2089, "high": 0.2095, "low": 0.2089, "close": 0.2095, "volume": 9023.2, "quote_volume": 1889.10079, "trades": 21, "taker_buy_volume": 8272.4, "taker_buy_quote": 1731.80819}, {"ts": 1770268200000, "open": 0.2093, "high": 0.2098, "low": 0.2092, "close": 0.2098, "volume": 15686.0, "quote_volume": 3287.13003, "trades": 40, "taker_buy_volume": 13690.8, "taker_buy_quote": 2869.5466}, {"ts": 1770268260000, "open": 0.2096, "high": 0.2101, "low": 0.2094, "close": 0.2101, "volume": 9971.1, "quote_volume": 2092.777, "trades": 40, "taker_buy_volume": 8647.4, "taker_buy_quote": 1815.32982}, {"ts": 1770268320000, "open": 0.2101, "high": 0.211, "low": 0.2101, "close": 0.211, "volume": 9195.8, "quote_volume": 1936.06603, "trades": 27, "taker_buy_volume": 7410.0, "taker_buy_quote": 1560.15513}, {"ts": 1770268380000, "open": 0.211, "high": 0.2122, "low": 0.211, "close": 0.2122, "volume": 7551.6, "quote_volume": 1598.11227, "trades": 43, "taker_buy_volume": 7085.0, "taker_buy_quote": 1499.54302}, {"ts": 1770268440000, "open": 0.2121, "high": 0.2121, "low": 0.2111, "close": 0.2111, "volume": 16877.5, "quote_volume": 3570.26673, "trades": 52, "taker_buy_volume": 5036.0, "taker_buy_quote": 1065.70369}, {"ts": 1770268500000, "open": 0.2114, "high": 0.2119, "low": 0.2114, "close": 0.2119, "volume": 5220.1, "quote_volume": 1104.29852, "trades": 17, "taker_buy_volume": 5220.1, "taker_buy_quote": 1104.29852}, {"ts": 1770268560000, "open": 0.2119, "high": 0.212, "low": 0.2116, "close": 0.212, "volume": 3665.3, "quote_volume": 776.39646, "trades": 16, "taker_buy_volume": 2246.3, "taker_buy_quote": 476.03256}, {"ts": 1770268620000, "open": 0.212, "high": 0.2123, "low": 0.2117, "close": 0.2121, "volume": 8277.4, "quote_volume": 1755.43446, "trades": 31, "taker_buy_volume": 7000.3, "taker_buy_quote": 1484.85151}, {"ts": 1770268680000, "open": 0.2118, "high": 0.2119, "low": 0.2107, "close": 0.2108, "volume": 10759.1, "quote_volume": 2272.32827, "trades": 31, "taker_buy_volume": 4458.3, "taker_buy_quote": 941.61129}, {"ts": 1770268740000, "open": 0.2109, "high": 0.2115, "low": 0.2109, "close": 0.2114, "volume": 6291.9, "quote_volume": 1328.76055, "trades": 22, "taker_buy_volume": 6291.9, "taker_buy_quote": 1328.76055}, {"ts": 1770268800000, "open": 0.2113, "high": 0.2116, "low": 0.2109, "close": 0.2111, "volume": 30574.4, "quote_volume": 6455.35294, "trades": 55, "taker_buy_volume": 8053.2, "taker_buy_quote": 1701.25867}, {"ts": 1770268860000, "open": 0.2111, "high": 0.2113, "low": 0.2106, "close": 0.2109, "volume": 3842.8, "quote_volume": 810.74297, "trades": 24, "taker_buy_volume": 3235.7, "taker_buy_quote": 682.80445}, {"ts": 1770268920000, "open": 0.2109, "high": 0.2109, "low": 0.2101, "close": 0.2103, "volume": 10077.8, "quote_volume": 2120.83743, "trades": 35, "taker_buy_volume": 8209.7, "taker_buy_quote": 1727.85142}, {"ts": 1770268980000, "open": 0.2103, "high": 0.2113, "low": 0.2103, "close": 0.2106, "volume": 7588.1, "quote_volume": 1600.28681, "trades": 39, "taker_buy_volume": 5789.6, "taker_buy_quote": 1221.26325}, {"ts": 1770269040000, "open": 0.2106, "high": 0.2113, "low": 0.2106, "close": 0.2113, "volume": 1724.8, "quote_volume": 363.8601, "trades": 14, "taker_buy_volume": 1122.0, "taker_buy_quote": 236.75517}, {"ts": 1770269100000, "open": 0.2113, "high": 0.2117, "low": 0.2112, "close": 0.2114, "volume": 4274.1, "quote_volume": 903.97823, "trades": 30, "taker_buy_volume": 2157.5, "taker_buy_quote": 456.38675}, {"ts": 1770269160000, "open": 0.2116, "high": 0.2118, "low": 0.2114, "close": 0.2115, "volume": 1776.1, "quote_volume": 375.75751, "trades": 13, "taker_buy_volume": 891.3, "taker_buy_quote": 188.60722}, {"ts": 1770269220000, "open": 0.2114, "high": 0.2118, "low": 0.2112, "close": 0.2118, "volume": 5312.1, "quote_volume": 1122.92413, "trades": 30, "taker_buy_volume": 2717.9, "taker_buy_quote": 574.7256}, {"ts": 1770269280000, "open": 0.2118, "high": 0.2124, "low": 0.2118, "close": 0.2122, "volume": 1834.0, "quote_volume": 388.94508, "trades": 16, "taker_buy_volume": 1728.2, "taker_buy_quote": 366.49432}, {"ts": 1770269340000, "open": 0.2125, "high": 0.2131, "low": 0.2122, "close": 0.2123, "volume": 16999.6, "quote_volume": 3616.60337, "trades": 86, "taker_buy_volume": 9765.0, "taker_buy_quote": 2077.74883}, {"ts": 1770269400000, "open": 0.2125, "high": 0.213, "low": 0.2125, "close": 0.2129, "volume": 1579.0, "quote_volume": 335.80925, "trades": 11, "taker_buy_volume": 1464.6, "taker_buy_quote": 311.45349}, {"ts": 1770269460000, "open": 0.2131, "high": 0.2132, "low": 0.2127, "close": 0.2132, "volume": 4194.8, "quote_volume": 893.37124, "trades": 28, "taker_buy_volume": 2216.0, "taker_buy_quote": 472.0457}, {"ts": 1770269520000, "open": 0.2131, "high": 0.2131, "low": 0.2121, "close": 0.2123, "volume": 4064.6, "quote_volume": 863.01733, "trades": 36, "taker_buy_volume": 3254.2, "taker_buy_quote": 690.82337}, {"ts": 1770269580000, "open": 0.2124, "high": 0.2124, "low": 0.2117, "close": 0.2122, "volume": 10756.7, "quote_volume": 2281.60555, "trades": 39, "taker_buy_volume": 7626.3, "taker_buy_quote": 1617.62721}, {"ts": 1770269640000, "open": 0.2123, "high": 0.2132, "low": 0.2122, "close": 0.2131, "volume": 28601.1, "quote_volume": 6082.85542, "trades": 70, "taker_buy_volume": 19517.9, "taker_buy_quote": 4152.20679}, {"ts": 1770269700000, "open": 0.2131, "high": 0.2138, "low": 0.2129, "close": 0.2138, "volume": 19155.0, "quote_volume": 4084.49549, "trades": 75, "taker_buy_volume": 8468.1, "taker_buy_quote": 1806.89959}, {"ts": 1770269760000, "open": 0.2139, "high": 0.2139, "low": 0.2133, "close": 0.2139, "volume": 28502.2, "quote_volume": 6087.95692, "trades": 51, "taker_buy_volume": 15526.2, "taker_buy_quote": 3317.18564}, {"ts": 1770269820000, "open": 0.2139, "high": 0.2146, "low": 0.2139, "close": 0.2146, "volume": 5899.3, "quote_volume": 1263.00416, "trades": 31, "taker_buy_volume": 5665.2, "taker_buy_quote": 1212.83186}, {"ts": 1770269880000, "open": 0.2145, "high": 0.2152, "low": 0.2142, "close": 0.2152, "volume": 6458.6, "quote_volume": 1386.5817, "trades": 33, "taker_buy_volume": 6053.1, "taker_buy_quote": 1299.66752}, {"ts": 1770269940000, "open": 0.215, "high": 0.215, "low": 0.2147, "close": 0.2148, "volume": 17223.7, "quote_volume": 3701.32261, "trades": 26, "taker_buy_volume": 8859.3, "taker_buy_quote": 1904.04335}, {"ts": 1770270000000, "open": 0.215, "high": 0.2153, "low": 0.2149, "close": 0.2153, "volume": 3371.4, "quote_volume": 725.0264, "trades": 20, "taker_buy_volume": 3371.4, "taker_buy_quote": 725.0264}, {"ts": 1770270060000, "open": 0.2153, "high": 0.2162, "low": 0.2153, "close": 0.2159, "volume": 10122.5, "quote_volume": 2185.58054, "trades": 61, "taker_buy_volume": 5767.3, "taker_buy_quote": 1245.05776}, {"ts": 1770270120000, "open": 0.216, "high": 0.2166, "low": 0.216, "close": 0.2166, "volume": 1605.4, "quote_volume": 347.19229, "trades": 20, "taker_buy_volume": 1605.4, "taker_buy_quote": 347.19229}, {"ts": 1770270180000, "open": 0.2167, "high": 0.2167, "low": 0.2163, "close": 0.2166, "volume": 1699.4, "quote_volume": 368.08465, "trades": 14, "taker_buy_volume": 502.1, "taker_buy_quote": 108.7667}, {"ts": 1770270240000, "open": 0.2163, "high": 0.2166, "low": 0.2162, "close": 0.2163, "volume": 3116.8, "quote_volume": 674.69356, "trades": 15, "taker_buy_volume": 1541.5, "taker_buy_quote": 333.67821}, {"ts": 1770270300000, "open": 0.2165, "high": 0.2165, "low": 0.2157, "close": 0.216, "volume": 6339.2, "quote_volume": 1370.20834, "trades": 21, "taker_buy_volume": 1602.7, "taker_buy_quote": 346.37157}, {"ts": 1770270360000, "open": 0.2158, "high": 0.2158, "low": 0.2152, "close": 0.2155, "volume": 1699.2, "quote_volume": 366.11125, "trades": 13, "taker_buy_volume": 1405.5, "taker_buy_quote": 302.85439}, {"ts": 1770270420000, "open": 0.2156, "high": 0.2157, "low": 0.2139, "close": 0.2143, "volume": 53754.5, "quote_volume": 11522.82508, "trades": 181, "taker_buy_volume": 9157.6, "taker_buy_quote": 1964.78041}, {"ts": 1770270480000, "open": 0.2144, "high": 0.2144, "low": 0.2133, "close": 0.2138, "volume": 40418.1, "quote_volume": 8644.25766, "trades": 144, "taker_buy_volume": 12938.2, "taker_buy_quote": 2766.9327}, {"ts": 1770270540000, "open": 0.2139, "high": 0.2147, "low": 0.2139, "close": 0.2147, "volume": 8142.2, "quote_volume": 1744.75823, "trades": 36, "taker_buy_volume": 8142.2, "taker_buy_quote": 1744.75823}, {"ts": 1770270600000, "open": 0.2144, "high": 0.2154, "low": 0.2144, "close": 0.2153, "volume": 10944.3, "quote_volume": 2354.37567, "trades": 43, "taker_buy_volume": 7221.5, "taker_buy_quote": 1553.65623}, {"ts": 1770270660000, "open": 0.2154, "high": 0.2155, "low": 0.2151, "close": 0.2154, "volume": 9498.3, "quote_volume": 2045.86932, "trades": 14, "taker_buy_volume": 8994.8, "taker_buy_quote": 1937.49648}, {"ts": 1770270720000, "open": 0.2151, "high": 0.2154, "low": 0.215, "close": 0.2153, "volume": 10253.3, "quote_volume": 2206.36939, "trades": 20, "taker_buy_volume": 6410.8, "taker_buy_quote": 1379.79658}, {"ts": 1770270780000, "open": 0.215, "high": 0.2152, "low": 0.2148, "close": 0.2152, "volume": 3353.7, "quote_volume": 721.26369, "trades": 17, "taker_buy_volume": 3005.3, "taker_buy_quote": 646.35084}, {"ts": 1770270840000, "open": 0.2152, "high": 0.2154, "low": 0.2148, "close": 0.2153, "volume": 6304.1, "quote_volume": 1355.90009, "trades": 26, "taker_buy_volume": 4720.5, "taker_buy_quote": 1015.52174}, {"ts": 1770270900000, "open": 0.215, "high": 0.2153, "low": 0.2148, "close": 0.2153, "volume": 11557.0, "quote_volume": 2485.53431, "trades": 50, "taker_buy_volume": 9339.1, "taker_buy_quote": 2008.90915}, {"ts": 1770270960000, "open": 0.215, "high": 0.2152, "low": 0.2145, "close": 0.2148, "volume": 10783.0, "quote_volume": 2317.32347, "trades": 44, "taker_buy_volume": 7324.0, "taker_buy_quote": 1574.37189}, {"ts": 1770271020000, "open": 0.215, "high": 0.2154, "low": 0.2148, "close": 0.2148, "volume": 14194.0, "quote_volume": 3053.05537, "trades": 53, "taker_buy_volume": 8521.6, "taker_buy_quote": 1833.69277}, {"ts": 1770271080000, "open": 0.2147, "high": 0.215, "low": 0.2144, "close": 0.2147, "volume": 12683.8, "quote_volume": 2724.28115, "trades": 43, "taker_buy_volume": 8746.0, "taker_buy_quote": 1878.90395}, {"ts": 1770271140000, "open": 0.2147, "high": 0.2155, "low": 0.2146, "close": 0.2155, "volume": 15500.9, "quote_volume": 3332.65868, "trades": 47, "taker_buy_volume": 13268.4, "taker_buy_quote": 2853.13703}, {"ts": 1770271200000, "open": 0.2154, "high": 0.2159, "low": 0.2154, "close": 0.2154, "volume": 9139.2, "quote_volume": 1970.15054, "trades": 30, "taker_buy_volume": 3108.7, "taker_buy_quote": 670.3251}, {"ts": 1770271260000, "open": 0.2157, "high": 0.2161, "low": 0.2154, "close": 0.216, "volume": 8925.5, "quote_volume": 1926.36736, "trades": 44, "taker_buy_volume": 6344.8, "taker_buy_quote": 1369.57491}, {"ts": 1770271320000, "open": 0.2157, "high": 0.2162, "low": 0.2157, "close": 0.2161, "volume": 3928.6, "quote_volume": 848.40248, "trades": 36, "taker_buy_volume": 3649.6, "taker_buy_quote": 788.14778}, {"ts": 1770271380000, "open": 0.2163, "high": 0.2163, "low": 0.2157, "close": 0.2157, "volume": 9845.2, "quote_volume": 2126.77277, "trades": 41, "taker_buy_volume": 2053.1, "taker_buy_quote": 443.93476}, {"ts": 1770271440000, "open": 0.2159, "high": 0.2164, "low": 0.2153, "close": 0.2159, "volume": 26324.0, "quote_volume": 5686.2235, "trades": 74, "taker_buy_volume": 19698.6, "taker_buy_quote": 4257.3176}, {"ts": 1770271500000, "open": 0.2158, "high": 0.216, "low": 0.2153, "close": 0.2157, "volume": 11047.5, "quote_volume": 2382.66738, "trades": 51, "taker_buy_volume": 6236.4, "taker_buy_quote": 1345.04559}, {"ts": 1770271560000, "open": 0.2157, "high": 0.216, "low": 0.2153, "close": 0.216, "volume": 9307.6, "quote_volume": 2008.06502, "trades": 52, "taker_buy_volume": 7449.8, "taker_buy_quote": 1607.4264}, {"ts": 1770271620000, "open": 0.216, "high": 0.2166, "low": 0.216, "close": 0.2164, "volume": 12221.7, "quote_volume": 2643.97226, "trades": 41, "taker_buy_volume": 10681.6, "taker_buy_quote": 2310.77333}, {"ts": 1770271680000, "open": 0.2163, "high": 0.2167, "low": 0.2162, "close": 0.2166, "volume": 9311.8, "quote_volume": 2014.63879, "trades": 19, "taker_buy_volume": 8794.3, "taker_buy_quote": 1902.54829}, {"ts": 1770271740000, "open": 0.2167, "high": 0.2167, "low": 0.2163, "close": 0.2166, "volume": 5313.4, "quote_volume": 1150.59172, "trades": 17, "taker_buy_volume": 4801.6, "taker_buy_quote": 1039.83877}, {"ts": 1770271800000, "open": 0.2166, "high": 0.2169, "low": 0.2161, "close": 0.2169, "volume": 10188.8, "quote_volume": 2207.16855, "trades": 48, "taker_buy_volume": 7255.7, "taker_buy_quote": 1571.93963}, {"ts": 1770271860000, "open": 0.217, "high": 0.2172, "low": 0.2167, "close": 0.2167, "volume": 12192.9, "quote_volume": 2646.13561, "trades": 47, "taker_buy_volume": 9937.9, "taker_buy_quote": 2156.88475}, {"ts": 1770271920000, "open": 0.2166, "high": 0.2171, "low": 0.2166, "close": 0.2171, "volume": 12347.3, "quote_volume": 2676.71824, "trades": 29, "taker_buy_volume": 11414.8, "taker_buy_quote": 2474.73347}, {"ts": 1770271980000, "open": 0.2168, "high": 0.2174, "low": 0.2168, "close": 0.2174, "volume": 12797.5, "quote_volume": 2778.89973, "trades": 38, "taker_buy_volume": 10158.8, "taker_buy_quote": 2206.14655}, {"ts": 1770272040000, "open": 0.2174, "high": 0.2177, "low": 0.2174, "close": 0.2175, "volume": 5137.0, "quote_volume": 1117.75157, "trades": 24, "taker_buy_volume": 4008.7, "taker_buy_quote": 872.29457}, {"ts": 1770272100000, "open": 0.2177, "high": 0.2181, "low": 0.2177, "close": 0.218, "volume": 8570.3, "quote_volume": 1867.73197, "trades": 46, "taker_buy_volume": 5708.4, "taker_buy_quote": 1244.12856}, {"ts": 1770272160000, "open": 0.218, "high": 0.2187, "low": 0.218, "close": 0.2187, "volume": 9950.3, "quote_volume": 2171.32084, "trades": 31, "taker_buy_volume": 9689.3, "taker_buy_quote": 2114.24845}, {"ts": 1770272220000, "open": 0.2188, "high": 0.2189, "low": 0.2186, "close": 0.2189, "volume": 6094.6, "quote_volume": 1332.92073, "trades": 31, "taker_buy_volume": 5254.3, "taker_buy_quote": 1149.21496}, {"ts": 1770272280000, "open": 0.2186, "high": 0.2186, "low": 0.2179, "close": 0.2181, "volume": 19739.6, "quote_volume": 4308.17143, "trades": 53, "taker_buy_volume": 13724.5, "taker_buy_quote": 2994.94029}, {"ts": 1770272340000, "open": 0.2178, "high": 0.2181, "low": 0.2177, "close": 0.2181, "volume": 8637.4, "quote_volume": 1882.60649, "trades": 32, "taker_buy_volume": 8093.9, "taker_buy_quote": 1764.19164}, {"ts": 1770272400000, "open": 0.2181, "high": 0.2183, "low": 0.2178, "close": 0.2181, "volume": 15096.0, "quote_volume": 3291.71082, "trades": 41, "taker_buy_volume": 13221.8, "taker_buy_quote": 2883.24671}, {"ts": 1770272460000, "open": 0.2182, "high": 0.2185, "low": 0.218, "close": 0.2184, "volume": 8077.5, "quote_volume": 1763.32365, "trades": 34, "taker_buy_volume": 5464.8, "taker_buy_quote": 1193.20165}, {"ts": 1770272520000, "open": 0.2183, "high": 0.219, "low": 0.2181, "close": 0.219, "volume": 9145.7, "quote_volume": 1998.6799, "trades": 46, "taker_buy_volume": 6822.0, "taker_buy_quote": 1491.46504}, {"ts": 1770272580000, "open": 0.2189, "high": 0.2192, "low": 0.2186, "close": 0.2192, "volume": 10491.6, "quote_volume": 2296.89401, "trades": 45, "taker_buy_volume": 6193.8, "taker_buy_quote": 1356.48422}, {"ts": 1770272640000, "open": 0.219, "high": 0.2194, "low": 0.2188, "close": 0.2194, "volume": 6989.5, "quote_volume": 1531.26929, "trades": 33, "taker_buy_volume": 4432.9, "taker_buy_quote": 971.36513}, {"ts": 1770272700000, "open": 0.2195, "high": 0.2197, "low": 0.2194, "close": 0.2197, "volume": 11872.1, "quote_volume": 2606.2382, "trades": 37, "taker_buy_volume": 3995.5, "taker_buy_quote": 877.2695}, {"ts": 1770272760000, "open": 0.2197, "high": 0.2202, "low": 0.2195, "close": 0.2197, "volume": 11169.4, "quote_volume": 2454.7888, "trades": 53, "taker_buy_volume": 3870.0, "taker_buy_quote": 850.54948}, {"ts": 1770272820000, "open": 0.2197, "high": 0.2199, "low": 0.2192, "close": 0.2198, "volume": 13541.5, "quote_volume": 2973.66288, "trades": 50, "taker_buy_volume": 10489.4, "taker_buy_quote": 2303.77324}, {"ts": 1770272880000, "open": 0.2198, "high": 0.2202, "low": 0.2196, "close": 0.2201, "volume": 5969.4, "quote_volume": 1312.95833, "trades": 29, "taker_buy_volume": 4436.1, "taker_buy_quote": 976.01408}, {"ts": 1770272940000, "open": 0.2197, "high": 0.2203, "low": 0.2196, "close": 0.2201, "volume": 14081.8, "quote_volume": 3097.42266, "trades": 69, "taker_buy_volume": 9619.8, "taker_buy_quote": 2116.58203}, {"ts": 1770273000000, "open": 0.2201, "high": 0.2206, "low": 0.2201, "close": 0.2203, "volume": 10326.2, "quote_volume": 2275.14272, "trades": 51, "taker_buy_volume": 6149.0, "taker_buy_quote": 1354.8248}, {"ts": 1770273060000, "open": 0.2201, "high": 0.2204, "low": 0.2196, "close": 0.2203, "volume": 15759.4, "quote_volume": 3467.44642, "trades": 50, "taker_buy_volume": 11375.9, "taker_buy_quote": 2503.36925}, {"ts": 1770273120000, "open": 0.2202, "high": 0.2205, "low": 0.2197, "close": 0.22, "volume": 15679.9, "quote_volume": 3452.52492, "trades": 52, "taker_buy_volume": 8213.0, "taker_buy_quote": 1808.78051}, {"ts": 1770273180000, "open": 0.2198, "high": 0.2207, "low": 0.2197, "close": 0.2207, "volume": 8071.8, "quote_volume": 1778.97887, "trades": 31, "taker_buy_volume": 6803.5, "taker_buy_quote": 1500.28161}, {"ts": 1770273240000, "open": 0.2207, "high": 0.2218, "low": 0.2207, "close": 0.2216, "volume": 9415.6, "quote_volume": 2081.70731, "trades": 78, "taker_buy_volume": 8071.3, "taker_buy_quote": 1783.98782}, {"ts": 1770273300000, "open": 0.2218, "high": 0.2219, "low": 0.2215, "close": 0.2218, "volume": 6972.2, "quote_volume": 1546.28809, "trades": 42, "taker_buy_volume": 4074.2, "taker_buy_quote": 903.50977}, {"ts": 1770273360000, "open": 0.2218, "high": 0.2222, "low": 0.2216, "close": 0.2217, "volume": 15379.5, "quote_volume": 3410.76485, "trades": 42, "taker_buy_volume": 8481.5, "taker_buy_quote": 1881.27218}, {"ts": 1770273420000, "open": 0.2217, "high": 0.2224, "low": 0.2215, "close": 0.2224, "volume": 7879.3, "quote_volume": 1749.69796, "trades": 38, "taker_buy_volume": 7536.6, "taker_buy_quote": 1673.75564}, {"ts": 1770273480000, "open": 0.2224, "high": 0.2231, "low": 0.2224, "close": 0.2229, "volume": 12032.8, "quote_volume": 2680.49865, "trades": 63, "taker_buy_volume": 4227.0, "taker_buy_quote": 941.39794}, {"ts": 1770273540000, "open": 0.2229, "high": 0.2232, "low": 0.2228, "close": 0.2229, "volume": 4372.2, "quote_volume": 974.95296, "trades": 15, "taker_buy_volume": 2275.6, "taker_buy_quote": 507.42466}, {"ts": 1770273600000, "open": 0.2228, "high": 0.2238, "low": 0.2228, "close": 0.2238, "volume": 13326.7, "quote_volume": 2976.01489, "trades": 50, "taker_buy_volume": 11759.9, "taker_buy_quote": 2626.21614}, {"ts": 1770273660000, "open": 0.2236, "high": 0.2236, "low": 0.2227, "close": 0.2233, "volume": 17948.7, "quote_volume": 4005.42045, "trades": 56, "taker_buy_volume": 12437.9, "taker_buy_quote": 2775.7016}, {"ts": 1770273720000, "open": 0.2234, "high": 0.2237, "low": 0.2232, "close": 0.2237, "volume": 8081.8, "quote_volume": 1805.53629, "trades": 29, "taker_buy_volume": 6053.1, "taker_buy_quote": 1352.58333}, {"ts": 1770273780000, "open": 0.2238, "high": 0.2239, "low": 0.2233, "close": 0.2237, "volume": 7149.1, "quote_volume": 1599.24306, "trades": 28, "taker_buy_volume": 4831.8, "taker_buy_quote": 1080.69157}, {"ts": 1770273840000, "open": 0.2235, "high": 0.2239, "low": 0.2234, "close": 0.2239, "volume": 8599.4, "quote_volume": 1923.02997, "trades": 36, "taker_buy_volume": 7061.0, "taker_buy_quote": 1579.20206}, {"ts": 1770273900000, "open": 0.2239, "high": 0.2241, "low": 0.2237, "close": 0.2238, "volume": 6594.9, "quote_volume": 1476.53817, "trades": 31, "taker_buy_volume": 1736.0, "taker_buy_quote": 388.76507}, {"ts": 1770273960000, "open": 0.2237, "high": 0.2241, "low": 0.2232, "close": 0.2233, "volume": 9096.6, "quote_volume": 2034.778, "trades": 33, "taker_buy_volume": 1802.5, "taker_buy_quote": 403.06309}, {"ts": 1770274020000, "open": 0.2231, "high": 0.224, "low": 0.222, "close": 0.2222, "volume": 12304.6, "quote_volume": 2745.07069, "trades": 64, "taker_buy_volume": 8361.6, "taker_buy_quote": 1865.2211}, {"ts": 1770274080000, "open": 0.222, "high": 0.2231, "low": 0.222, "close": 0.222, "volume": 12466.5, "quote_volume": 2773.08816, "trades": 47, "taker_buy_volume": 5883.4, "taker_buy_quote": 1309.34438}, {"ts": 1770274140000, "open": 0.2219, "high": 0.2233, "low": 0.2219, "close": 0.2228, "volume": 11703.9, "quote_volume": 2606.30808, "trades": 58, "taker_buy_volume": 9752.9, "taker_buy_quote": 2171.83203}, {"ts": 1770274200000, "open": 0.2229, "high": 0.2235, "low": 0.2227, "close": 0.2227, "volume": 9204.2, "quote_volume": 2053.10089, "trades": 28, "taker_buy_volume": 4584.5, "taker_buy_quote": 1023.71144}, {"ts": 1770274260000, "open": 0.2227, "high": 0.2235, "low": 0.2225, "close": 0.2232, "volume": 12021.9, "quote_volume": 2682.33364, "trades": 32, "taker_buy_volume": 7266.6, "taker_buy_quote": 1620.96483}, {"ts": 1770274320000, "open": 0.2231, "high": 0.2231, "low": 0.2223, "close": 0.2231, "volume": 11445.7, "quote_volume": 2548.89471, "trades": 39, "taker_buy_volume": 8497.9, "taker_buy_quote": 1892.82206}, {"ts": 1770274380000, "open": 0.2231, "high": 0.2235, "low": 0.2227, "close": 0.2231, "volume": 18286.6, "quote_volume": 4079.21152, "trades": 55, "taker_buy_volume": 13889.9, "taker_buy_quote": 3099.05602}, {"ts": 1770274440000, "open": 0.2227, "high": 0.2232, "low": 0.2225, "close": 0.2232, "volume": 8278.7, "quote_volume": 1844.34094, "trades": 38, "taker_buy_volume": 6743.5, "taker_buy_quote": 1502.375}, {"ts": 1770274500000, "open": 0.223, "high": 0.2236, "low": 0.2229, "close": 0.2235, "volume": 10949.8, "quote_volume": 2445.60566, "trades": 49, "taker_buy_volume": 9358.1, "taker_buy_quote": 2090.38595}, {"ts": 1770274560000, "open": 0.2236, "high": 0.2238, "low": 0.2228, "close": 0.2234, "volume": 17261.7, "quote_volume": 3854.46566, "trades": 77, "taker_buy_volume": 12375.2, "taker_buy_quote": 2763.92983}, {"ts": 1770274620000, "open": 0.2233, "high": 0.2237, "low": 0.2232, "close": 0.2236, "volume": 9595.4, "quote_volume": 2145.11545, "trades": 39, "taker_buy_volume": 7705.7, "taker_buy_quote": 1722.90383}, {"ts": 1770274680000, "open": 0.2234, "high": 0.2241, "low": 0.2234, "close": 0.2241, "volume": 12263.6, "quote_volume": 2744.84435, "trades": 51, "taker_buy_volume": 9983.7, "taker_buy_quote": 2234.83378}, {"ts": 1770274740000, "open": 0.2241, "high": 0.2243, "low": 0.2235, "close": 0.2235, "volume": 20025.4, "quote_volume": 4485.93652, "trades": 83, "taker_buy_volume": 13295.9, "taker_buy_quote": 2979.65213}, {"ts": 1770274800000, "open": 0.2235, "high": 0.2239, "low": 0.2233, "close": 0.2237, "volume": 9012.8, "quote_volume": 2016.06529, "trades": 42, "taker_buy_volume": 6967.5, "taker_buy_quote": 1558.68088}, {"ts": 1770274860000, "open": 0.2238, "high": 0.2256, "low": 0.2238, "close": 0.2254, "volume": 24945.2, "quote_volume": 5609.55415, "trades": 140, "taker_buy_volume": 17857.2, "taker_buy_quote": 4014.52642}, {"ts": 1770274920000, "open": 0.2252, "high": 0.2256, "low": 0.2241, "close": 0.2254, "volume": 17349.3, "quote_volume": 3898.24733, "trades": 68, "taker_buy_volume": 11668.3, "taker_buy_quote": 2623.28874}, {"ts": 1770274980000, "open": 0.2257, "high": 0.2258, "low": 0.2254, "close": 0.2258, "volume": 5468.5, "quote_volume": 1233.99994, "trades": 26, "taker_buy_volume": 2764.9, "taker_buy_quote": 624.1067}, {"ts": 1770275040000, "open": 0.2255, "high": 0.2263, "low": 0.2251, "close": 0.2257, "volume": 23245.2, "quote_volume": 5245.30263, "trades": 74, "taker_buy_volume": 10312.5, "taker_buy_quote": 2328.8335}, {"ts": 1770275100000, "open": 0.2257, "high": 0.226, "low": 0.2256, "close": 0.2259, "volume": 3590.3, "quote_volume": 810.47659, "trades": 10, "taker_buy_volume": 3505.3, "taker_buy_quote": 791.30059}, {"ts": 1770275160000, "open": 0.2256, "high": 0.2258, "low": 0.2249, "close": 0.2258, "volume": 7447.4, "quote_volume": 1677.37762, "trades": 33, "taker_buy_volume": 6098.2, "taker_buy_quote": 1373.67841}, {"ts": 1770275220000, "open": 0.2259, "high": 0.2263, "low": 0.2255, "close": 0.2255, "volume": 3955.2, "quote_volume": 892.96653, "trades": 22, "taker_buy_volume": 222.0, "taker_buy_quote": 50.1942}, {"ts": 1770275280000, "open": 0.2254, "high": 0.2254, "low": 0.2246, "close": 0.225, "volume": 9546.9, "quote_volume": 2146.63717, "trades": 35, "taker_buy_volume": 5961.9, "taker_buy_quote": 1340.4436}, {"ts": 1770275340000, "open": 0.2251, "high": 0.2255, "low": 0.2251, "close": 0.2251, "volume": 746.8, "quote_volume": 168.27558, "trades": 10, "taker_buy_volume": 457.6, "taker_buy_quote": 103.0922}, {"ts": 1770275400000, "open": 0.225, "high": 0.225, "low": 0.2236, "close": 0.2239, "volume": 4368.0, "quote_volume": 979.41209, "trades": 42, "taker_buy_volume": 2800.1, "taker_buy_quote": 627.83388}, {"ts": 1770275460000, "open": 0.2235, "high": 0.2237, "low": 0.2212, "close": 0.2219, "volume": 22763.1, "quote_volume": 5052.75438, "trades": 115, "taker_buy_volume": 12562.4, "taker_buy_quote": 2787.7022}, {"ts": 1770275520000, "open": 0.2216, "high": 0.222, "low": 0.2207, "close": 0.2209, "volume": 21300.8, "quote_volume": 4716.21088, "trades": 85, "taker_buy_volume": 13621.4, "taker_buy_quote": 3016.28218}, {"ts": 1770275580000, "open": 0.2209, "high": 0.2215, "low": 0.2204, "close": 0.2212, "volume": 12224.4, "quote_volume": 2703.03343, "trades": 61, "taker_buy_volume": 11350.0, "taker_buy_quote": 2509.87498}, {"ts": 1770275640000, "open": 0.2208, "high": 0.2211, "low": 0.2203, "close": 0.2208, "volume": 15009.9, "quote_volume": 3312.27841, "trades": 51, "taker_buy_volume": 10179.0, "taker_buy_quote": 2247.12126}, {"ts": 1770275700000, "open": 0.2209, "high": 0.2213, "low": 0.2202, "close": 0.2202, "volume": 14462.5, "quote_volume": 3193.07191, "trades": 44, "taker_buy_volume": 8001.8, "taker_buy_quote": 1766.42791}, {"ts": 1770275760000, "open": 0.2207, "high": 0.2211, "low": 0.2201, "close": 0.2208, "volume": 7433.4, "quote_volume": 1639.94991, "trades": 48, "taker_buy_volume": 5817.6, "taker_buy_quote": 1283.77624}, {"ts": 1770275820000, "open": 0.2207, "high": 0.2208, "low": 0.2201, "close": 0.2208, "volume": 20589.9, "quote_volume": 4540.25088, "trades": 36, "taker_buy_volume": 17127.4, "taker_buy_quote": 3776.55903}, {"ts": 1770275880000, "open": 0.2206, "high": 0.2213, "low": 0.2206, "close": 0.2213, "volume": 1490.0, "quote_volume": 329.08674, "trades": 12, "taker_buy_volume": 693.7, "taker_buy_quote": 153.25965}, {"ts": 1770275940000, "open": 0.2214, "high": 0.2223, "low": 0.2214, "close": 0.2214, "volume": 16661.1, "quote_volume": 3699.20513, "trades": 48, "taker_buy_volume": 2730.3, "taker_buy_quote": 605.95997}, {"ts": 1770276000000, "open": 0.2214, "high": 0.2214, "low": 0.2204, "close": 0.2207, "volume": 6403.2, "quote_volume": 1413.48563, "trades": 31, "taker_buy_volume": 1677.4, "taker_buy_quote": 370.36216}, {"ts": 1770276060000, "open": 0.2207, "high": 0.2212, "low": 0.2204, "close": 0.2212, "volume": 5140.9, "quote_volume": 1134.92245, "trades": 21, "taker_buy_volume": 5098.1, "taker_buy_quote": 1125.48933}, {"ts": 1770276120000, "open": 0.2211, "high": 0.2215, "low": 0.2208, "close": 0.2208, "volume": 7325.5, "quote_volume": 1620.18516, "trades": 39, "taker_buy_volume": 3358.4, "taker_buy_quote": 743.34346}, {"ts": 1770276180000, "open": 0.2208, "high": 0.2209, "low": 0.2204, "close": 0.2209, "volume": 3447.2, "quote_volume": 760.94606, "trades": 22, "taker_buy_volume": 1578.9, "taker_buy_quote": 348.77901}, {"ts": 1770276240000, "open": 0.2207, "high": 0.2207, "low": 0.2207, "close": 0.2207, "volume": 1810.4, "quote_volume": 399.55528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276300000, "open": 0.221, "high": 0.2212, "low": 0.221, "close": 0.2212, "volume": 824.5, "quote_volume": 182.27054, "trades": 10, "taker_buy_volume": 824.5, "taker_buy_quote": 182.27054}, {"ts": 1770276360000, "open": 0.2212, "high": 0.2212, "low": 0.2212, "close": 0.2212, "volume": 28.4, "quote_volume": 6.28208, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 6.28208}, {"ts": 1770276420000, "open": 0.2211, "high": 0.2217, "low": 0.2209, "close": 0.2217, "volume": 2856.0, "quote_volume": 632.23807, "trades": 25, "taker_buy_volume": 2666.1, "taker_buy_quote": 590.27557}, {"ts": 1770276480000, "open": 0.2218, "high": 0.2221, "low": 0.2218, "close": 0.2221, "volume": 316.4, "quote_volume": 70.24532, "trades": 11, "taker_buy_volume": 180.8, "taker_buy_quote": 40.12856}, {"ts": 1770276540000, "open": 0.2222, "high": 0.2222, "low": 0.2221, "close": 0.2222, "volume": 2718.4, "quote_volume": 603.77306, "trades": 6, "taker_buy_volume": 90.1, "taker_buy_quote": 20.02022}, {"ts": 1770276600000, "open": 0.222, "high": 0.222, "low": 0.2212, "close": 0.2212, "volume": 994.1, "quote_volume": 220.1231, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276660000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 2267.6, "quote_volume": 501.81988, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276720000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 2489.1, "quote_volume": 550.83783, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276780000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 1933.7, "quote_volume": 427.92781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276840000, "open": 0.2213, "high": 0.2213, "low": 0.2213, "close": 0.2213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276900000, "open": 0.2216, "high": 0.2217, "low": 0.2216, "close": 0.2217, "volume": 131.6, "quote_volume": 29.16709, "trades": 2, "taker_buy_volume": 131.6, "taker_buy_quote": 29.16709}, {"ts": 1770276960000, "open": 0.2218, "high": 0.2226, "low": 0.2218, "close": 0.2224, "volume": 3946.0, "quote_volume": 877.85354, "trades": 14, "taker_buy_volume": 3642.2, "taker_buy_quote": 810.28842}, {"ts": 1770277020000, "open": 0.2227, "high": 0.2227, "low": 0.2217, "close": 0.2219, "volume": 1902.2, "quote_volume": 422.39387, "trades": 13, "taker_buy_volume": 414.3, "taker_buy_quote": 91.96309}, {"ts": 1770277080000, "open": 0.2217, "high": 0.2217, "low": 0.2215, "close": 0.2215, "volume": 599.5, "quote_volume": 132.89899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277140000, "open": 0.2215, "high": 0.2215, "low": 0.2209, "close": 0.2209, "volume": 7313.9, "quote_volume": 1618.53181, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277200000, "open": 0.221, "high": 0.2216, "low": 0.221, "close": 0.2216, "volume": 562.9, "quote_volume": 124.4915, "trades": 10, "taker_buy_volume": 562.9, "taker_buy_quote": 124.4915}, {"ts": 1770277260000, "open": 0.2216, "high": 0.2216, "low": 0.2202, "close": 0.2206, "volume": 17099.4, "quote_volume": 3772.20288, "trades": 49, "taker_buy_volume": 10880.7, "taker_buy_quote": 2399.0444}, {"ts": 1770277320000, "open": 0.2205, "high": 0.2226, "low": 0.2204, "close": 0.2225, "volume": 12334.2, "quote_volume": 2731.56799, "trades": 53, "taker_buy_volume": 10789.6, "taker_buy_quote": 2388.1542}, {"ts": 1770277380000, "open": 0.2224, "high": 0.2246, "low": 0.2224, "close": 0.2246, "volume": 19079.0, "quote_volume": 4262.843, "trades": 86, "taker_buy_volume": 11526.1, "taker_buy_quote": 2578.40759}, {"ts": 1770277440000, "open": 0.2244, "high": 0.2247, "low": 0.224, "close": 0.2247, "volume": 11792.6, "quote_volume": 2645.34762, "trades": 41, "taker_buy_volume": 5611.7, "taker_buy_quote": 1259.54187}, {"ts": 1770277500000, "open": 0.2248, "high": 0.2254, "low": 0.2238, "close": 0.2254, "volume": 20743.4, "quote_volume": 4654.95182, "trades": 67, "taker_buy_volume": 13250.6, "taker_buy_quote": 2975.47371}, {"ts": 1770277560000, "open": 0.225, "high": 0.2254, "low": 0.2249, "close": 0.2252, "volume": 5995.0, "quote_volume": 1349.43709, "trades": 9, "taker_buy_volume": 88.5, "taker_buy_quote": 19.94344}, {"ts": 1770277620000, "open": 0.2252, "high": 0.2252, "low": 0.2236, "close": 0.2242, "volume": 10305.9, "quote_volume": 2311.86095, "trades": 35, "taker_buy_volume": 5920.1, "taker_buy_quote": 1326.44817}, {"ts": 1770277680000, "open": 0.2239, "high": 0.2239, "low": 0.2227, "close": 0.2234, "volume": 10746.9, "quote_volume": 2398.90244, "trades": 45, "taker_buy_volume": 5969.4, "taker_buy_quote": 1332.87885}, {"ts": 1770277740000, "open": 0.2231, "high": 0.2234, "low": 0.2225, "close": 0.2229, "volume": 8938.8, "quote_volume": 1993.47921, "trades": 32, "taker_buy_volume": 6372.3, "taker_buy_quote": 1421.15501}, {"ts": 1770277800000, "open": 0.2234, "high": 0.2243, "low": 0.2234, "close": 0.2239, "volume": 2360.1, "quote_volume": 527.91721, "trades": 20, "taker_buy_volume": 2138.2, "taker_buy_quote": 478.2338}, {"ts": 1770277860000, "open": 0.2237, "high": 0.2237, "low": 0.2235, "close": 0.2235, "volume": 134.1, "quote_volume": 29.98479, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277920000, "open": 0.2237, "high": 0.2241, "low": 0.2237, "close": 0.2241, "volume": 1056.8, "quote_volume": 236.63204, "trades": 13, "taker_buy_volume": 823.5, "taker_buy_quote": 184.34951}, {"ts": 1770277980000, "open": 0.2241, "high": 0.2241, "low": 0.2236, "close": 0.2236, "volume": 506.5, "quote_volume": 113.31704, "trades": 9, "taker_buy_volume": 26.7, "taker_buy_quote": 5.98347}, {"ts": 1770278040000, "open": 0.2237, "high": 0.2241, "low": 0.2237, "close": 0.224, "volume": 1577.7, "quote_volume": 353.36853, "trades": 12, "taker_buy_volume": 826.9, "taker_buy_quote": 185.166}, {"ts": 1770278100000, "open": 0.2239, "high": 0.2241, "low": 0.2234, "close": 0.2234, "volume": 12054.5, "quote_volume": 2697.41689, "trades": 40, "taker_buy_volume": 10239.4, "taker_buy_quote": 2291.38021}, {"ts": 1770278160000, "open": 0.2234, "high": 0.224, "low": 0.2233, "close": 0.2239, "volume": 35279.6, "quote_volume": 7887.73595, "trades": 89, "taker_buy_volume": 33767.0, "taker_buy_quote": 7549.42207}, {"ts": 1770278220000, "open": 0.224, "high": 0.2244, "low": 0.2233, "close": 0.2244, "volume": 3967.7, "quote_volume": 887.9332, "trades": 27, "taker_buy_volume": 2683.5, "taker_buy_quote": 600.89722}, {"ts": 1770278280000, "open": 0.2243, "high": 0.2243, "low": 0.2238, "close": 0.2238, "volume": 24464.3, "quote_volume": 5482.42923, "trades": 72, "taker_buy_volume": 21723.2, "taker_buy_quote": 4868.10346}, {"ts": 1770278340000, "open": 0.2239, "high": 0.2241, "low": 0.2222, "close": 0.2232, "volume": 47928.0, "quote_volume": 10685.49814, "trades": 135, "taker_buy_volume": 40291.7, "taker_buy_quote": 8981.00605}, {"ts": 1770278400000, "open": 0.2229, "high": 0.2236, "low": 0.2207, "close": 0.2216, "volume": 94445.2, "quote_volume": 20950.07417, "trades": 244, "taker_buy_volume": 66637.5, "taker_buy_quote": 14781.22725}, {"ts": 1770278460000, "open": 0.2213, "high": 0.2214, "low": 0.2202, "close": 0.2206, "volume": 59273.8, "quote_volume": 13090.54992, "trades": 161, "taker_buy_volume": 48990.5, "taker_buy_quote": 10821.01944}, {"ts": 1770278520000, "open": 0.2204, "high": 0.2216, "low": 0.2192, "close": 0.2216, "volume": 83554.6, "quote_volume": 18382.91518, "trades": 206, "taker_buy_volume": 66676.0, "taker_buy_quote": 14673.26272}, {"ts": 1770278580000, "open": 0.2217, "high": 0.2229, "low": 0.2213, "close": 0.2227, "volume": 28408.2, "quote_volume": 6307.07579, "trades": 266, "taker_buy_volume": 26079.8, "taker_buy_quote": 5790.05227}, {"ts": 1770278640000, "open": 0.223, "high": 0.2234, "low": 0.2227, "close": 0.2231, "volume": 16216.4, "quote_volume": 3618.23145, "trades": 150, "taker_buy_volume": 14663.9, "taker_buy_quote": 3271.9581}, {"ts": 1770278700000, "open": 0.2229, "high": 0.2234, "low": 0.2226, "close": 0.2228, "volume": 20489.1, "quote_volume": 4568.24029, "trades": 269, "taker_buy_volume": 18090.2, "taker_buy_quote": 4033.79896}, {"ts": 1770278760000, "open": 0.2229, "high": 0.2233, "low": 0.2225, "close": 0.2229, "volume": 17780.5, "quote_volume": 3963.25431, "trades": 216, "taker_buy_volume": 15585.7, "taker_buy_quote": 3474.36748}, {"ts": 1770278820000, "open": 0.2229, "high": 0.2239, "low": 0.2229, "close": 0.2234, "volume": 15362.1, "quote_volume": 3431.32841, "trades": 189, "taker_buy_volume": 14609.1, "taker_buy_quote": 3263.1742}, {"ts": 1770278880000, "open": 0.2232, "high": 0.2236, "low": 0.2228, "close": 0.2228, "volume": 20477.2, "quote_volume": 4568.35467, "trades": 278, "taker_buy_volume": 18012.6, "taker_buy_quote": 4018.6631}, {"ts": 1770278940000, "open": 0.2228, "high": 0.2232, "low": 0.2219, "close": 0.223, "volume": 39188.0, "quote_volume": 8729.20126, "trades": 359, "taker_buy_volume": 34838.4, "taker_buy_quote": 7762.53047}, {"ts": 1770279000000, "open": 0.2228, "high": 0.2237, "low": 0.2228, "close": 0.2235, "volume": 13436.0, "quote_volume": 2997.46827, "trades": 142, "taker_buy_volume": 11274.9, "taker_buy_quote": 2515.64001}, {"ts": 1770279060000, "open": 0.2235, "high": 0.2238, "low": 0.2228, "close": 0.2234, "volume": 22361.3, "quote_volume": 4990.86693, "trades": 278, "taker_buy_volume": 20510.6, "taker_buy_quote": 4577.82134}, {"ts": 1770279120000, "open": 0.2235, "high": 0.2237, "low": 0.223, "close": 0.2233, "volume": 13181.4, "quote_volume": 2944.60863, "trades": 132, "taker_buy_volume": 10511.9, "taker_buy_quote": 2348.63462}, {"ts": 1770279180000, "open": 0.2233, "high": 0.224, "low": 0.2233, "close": 0.2236, "volume": 9784.3, "quote_volume": 2187.18403, "trades": 89, "taker_buy_volume": 8293.6, "taker_buy_quote": 1853.91679}, {"ts": 1770279240000, "open": 0.2235, "high": 0.2239, "low": 0.2234, "close": 0.2235, "volume": 10118.7, "quote_volume": 2262.72517, "trades": 112, "taker_buy_volume": 8749.8, "taker_buy_quote": 1956.56968}, {"ts": 1770279300000, "open": 0.2236, "high": 0.2242, "low": 0.2235, "close": 0.2239, "volume": 9442.4, "quote_volume": 2113.36222, "trades": 126, "taker_buy_volume": 8272.0, "taker_buy_quote": 1851.4964}, {"ts": 1770279360000, "open": 0.224, "high": 0.2244, "low": 0.2239, "close": 0.2242, "volume": 9964.2, "quote_volume": 2233.48449, "trades": 104, "taker_buy_volume": 7934.8, "taker_buy_quote": 1778.6534}, {"ts": 1770279420000, "open": 0.2241, "high": 0.2249, "low": 0.2241, "close": 0.2248, "volume": 8892.6, "quote_volume": 1995.07475, "trades": 111, "taker_buy_volume": 6989.2, "taker_buy_quote": 1567.64539}, {"ts": 1770279480000, "open": 0.2249, "high": 0.2249, "low": 0.2239, "close": 0.2244, "volume": 17172.9, "quote_volume": 3850.61647, "trades": 240, "taker_buy_volume": 14018.3, "taker_buy_quote": 3143.31854}, {"ts": 1770279540000, "open": 0.2245, "high": 0.2249, "low": 0.2241, "close": 0.2245, "volume": 12572.1, "quote_volume": 2822.16525, "trades": 136, "taker_buy_volume": 10700.6, "taker_buy_quote": 2402.36711}, {"ts": 1770279600000, "open": 0.2246, "high": 0.2252, "low": 0.2246, "close": 0.2248, "volume": 16387.4, "quote_volume": 3685.99719, "trades": 192, "taker_buy_volume": 10998.2, "taker_buy_quote": 2472.99291}, {"ts": 1770279660000, "open": 0.2247, "high": 0.2252, "low": 0.2245, "close": 0.2251, "volume": 7691.0, "quote_volume": 1729.11789, "trades": 105, "taker_buy_volume": 7103.8, "taker_buy_quote": 1597.15354}, {"ts": 1770279720000, "open": 0.2251, "high": 0.2251, "low": 0.2245, "close": 0.2248, "volume": 19494.2, "quote_volume": 4383.91831, "trades": 254, "taker_buy_volume": 15674.4, "taker_buy_quote": 3525.47139}, {"ts": 1770279780000, "open": 0.2248, "high": 0.2253, "low": 0.2248, "close": 0.225, "volume": 9554.0, "quote_volume": 2149.95712, "trades": 141, "taker_buy_volume": 8548.4, "taker_buy_quote": 1923.67782}, {"ts": 1770279840000, "open": 0.2251, "high": 0.2255, "low": 0.2249, "close": 0.2252, "volume": 16260.3, "quote_volume": 3660.11655, "trades": 228, "taker_buy_volume": 15060.8, "taker_buy_quote": 3390.14505}, {"ts": 1770279900000, "open": 0.2252, "high": 0.2257, "low": 0.2252, "close": 0.2253, "volume": 13407.5, "quote_volume": 3021.23992, "trades": 123, "taker_buy_volume": 10494.9, "taker_buy_quote": 2365.23906}, {"ts": 1770279960000, "open": 0.2253, "high": 0.2264, "low": 0.2253, "close": 0.2259, "volume": 12202.6, "quote_volume": 2755.67981, "trades": 117, "taker_buy_volume": 9941.2, "taker_buy_quote": 2244.82815}, {"ts": 1770280020000, "open": 0.2258, "high": 0.2265, "low": 0.2257, "close": 0.2263, "volume": 13844.7, "quote_volume": 3129.5611, "trades": 158, "taker_buy_volume": 12655.3, "taker_buy_quote": 2861.03661}, {"ts": 1770280080000, "open": 0.2263, "high": 0.2265, "low": 0.2259, "close": 0.2265, "volume": 9982.1, "quote_volume": 2258.72618, "trades": 74, "taker_buy_volume": 5891.9, "taker_buy_quote": 1333.45817}, {"ts": 1770280140000, "open": 0.2264, "high": 0.2267, "low": 0.2263, "close": 0.2265, "volume": 7923.1, "quote_volume": 1794.28672, "trades": 88, "taker_buy_volume": 6810.2, "taker_buy_quote": 1542.35794}, {"ts": 1770280200000, "open": 0.2265, "high": 0.2277, "low": 0.2264, "close": 0.2269, "volume": 21940.9, "quote_volume": 4977.21927, "trades": 128, "taker_buy_volume": 15778.6, "taker_buy_quote": 3578.30218}, {"ts": 1770280260000, "open": 0.227, "high": 0.2286, "low": 0.227, "close": 0.2281, "volume": 29260.1, "quote_volume": 6674.3995, "trades": 281, "taker_buy_volume": 21435.6, "taker_buy_quote": 4889.02432}, {"ts": 1770280320000, "open": 0.2281, "high": 0.2296, "low": 0.2281, "close": 0.2293, "volume": 38197.1, "quote_volume": 8756.33784, "trades": 206, "taker_buy_volume": 31592.9, "taker_buy_quote": 7243.92387}, {"ts": 1770280380000, "open": 0.2294, "high": 0.2315, "low": 0.2294, "close": 0.2307, "volume": 56966.5, "quote_volume": 13126.96748, "trades": 443, "taker_buy_volume": 36470.4, "taker_buy_quote": 8404.22405}, {"ts": 1770280440000, "open": 0.2306, "high": 0.2311, "low": 0.2291, "close": 0.2304, "volume": 111017.5, "quote_volume": 25575.99155, "trades": 1231, "taker_buy_volume": 65804.9, "taker_buy_quote": 15163.03689}, {"ts": 1770280500000, "open": 0.2301, "high": 0.231, "low": 0.2298, "close": 0.2307, "volume": 36114.4, "quote_volume": 8318.13685, "trades": 371, "taker_buy_volume": 23480.1, "taker_buy_quote": 5409.14422}, {"ts": 1770280560000, "open": 0.2307, "high": 0.2328, "low": 0.2298, "close": 0.2299, "volume": 101061.2, "quote_volume": 23347.17992, "trades": 430, "taker_buy_volume": 60191.2, "taker_buy_quote": 13917.24528}, {"ts": 1770280620000, "open": 0.2297, "high": 0.231, "low": 0.2297, "close": 0.2307, "volume": 16462.0, "quote_volume": 3796.02214, "trades": 108, "taker_buy_volume": 12635.7, "taker_buy_quote": 2914.39383}, {"ts": 1770280680000, "open": 0.2307, "high": 0.2328, "low": 0.2307, "close": 0.2319, "volume": 38948.5, "quote_volume": 9039.89661, "trades": 228, "taker_buy_volume": 19652.4, "taker_buy_quote": 4558.89846}, {"ts": 1770280740000, "open": 0.2318, "high": 0.234, "low": 0.2316, "close": 0.2334, "volume": 32447.8, "quote_volume": 7555.23201, "trades": 266, "taker_buy_volume": 18550.8, "taker_buy_quote": 4318.02361}, {"ts": 1770280800000, "open": 0.2334, "high": 0.2351, "low": 0.2334, "close": 0.2351, "volume": 70512.7, "quote_volume": 16521.36644, "trades": 524, "taker_buy_volume": 45687.5, "taker_buy_quote": 10710.93222}, {"ts": 1770280860000, "open": 0.2345, "high": 0.2363, "low": 0.2338, "close": 0.2357, "volume": 93257.8, "quote_volume": 21929.26753, "trades": 502, "taker_buy_volume": 48305.4, "taker_buy_quote": 11363.61162}, {"ts": 1770280920000, "open": 0.2357, "high": 0.2366, "low": 0.2352, "close": 0.2365, "volume": 50099.9, "quote_volume": 11820.66691, "trades": 315, "taker_buy_volume": 26360.4, "taker_buy_quote": 6222.00994}, {"ts": 1770280980000, "open": 0.2365, "high": 0.2369, "low": 0.2352, "close": 0.2353, "volume": 74332.6, "quote_volume": 17553.56935, "trades": 352, "taker_buy_volume": 35380.3, "taker_buy_quote": 8361.21706}, {"ts": 1770281040000, "open": 0.2357, "high": 0.236, "low": 0.2332, "close": 0.2351, "volume": 65059.7, "quote_volume": 15279.65721, "trades": 372, "taker_buy_volume": 38271.9, "taker_buy_quote": 8993.50117}, {"ts": 1770281100000, "open": 0.2355, "high": 0.2357, "low": 0.234, "close": 0.2347, "volume": 60829.3, "quote_volume": 14289.54057, "trades": 441, "taker_buy_volume": 35065.7, "taker_buy_quote": 8241.68128}, {"ts": 1770281160000, "open": 0.2347, "high": 0.2366, "low": 0.2334, "close": 0.235, "volume": 48335.8, "quote_volume": 11346.57487, "trades": 441, "taker_buy_volume": 33750.7, "taker_buy_quote": 7927.30586}, {"ts": 1770281220000, "open": 0.2348, "high": 0.2351, "low": 0.2337, "close": 0.234, "volume": 37717.2, "quote_volume": 8841.94522, "trades": 375, "taker_buy_volume": 21494.8, "taker_buy_quote": 5039.59283}, {"ts": 1770281280000, "open": 0.2339, "high": 0.2361, "low": 0.2327, "close": 0.236, "volume": 169199.5, "quote_volume": 39618.04925, "trades": 736, "taker_buy_volume": 93138.4, "taker_buy_quote": 21836.42755}, {"ts": 1770281340000, "open": 0.2362, "high": 0.2379, "low": 0.2361, "close": 0.2374, "volume": 79553.0, "quote_volume": 18855.741, "trades": 385, "taker_buy_volume": 39398.9, "taker_buy_quote": 9338.52087}, {"ts": 1770281400000, "open": 0.2371, "high": 0.2371, "low": 0.2336, "close": 0.2338, "volume": 82404.8, "quote_volume": 19419.55571, "trades": 283, "taker_buy_volume": 12268.7, "taker_buy_quote": 2883.68773}, {"ts": 1770281460000, "open": 0.2338, "high": 0.2348, "low": 0.232, "close": 0.2341, "volume": 29321.8, "quote_volume": 6838.62675, "trades": 172, "taker_buy_volume": 15680.7, "taker_buy_quote": 3661.82101}, {"ts": 1770281520000, "open": 0.2345, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 20386.6, "quote_volume": 4766.27262, "trades": 143, "taker_buy_volume": 13978.3, "taker_buy_quote": 3269.74786}, {"ts": 1770281580000, "open": 0.2345, "high": 0.2345, "low": 0.2319, "close": 0.2331, "volume": 20435.5, "quote_volume": 4755.93541, "trades": 96, "taker_buy_volume": 9220.5, "taker_buy_quote": 2145.41866}, {"ts": 1770281640000, "open": 0.233, "high": 0.2382, "low": 0.233, "close": 0.2352, "volume": 146575.1, "quote_volume": 34525.48398, "trades": 665, "taker_buy_volume": 102468.2, "taker_buy_quote": 24126.09477}, {"ts": 1770281700000, "open": 0.2352, "high": 0.2355, "low": 0.2343, "close": 0.235, "volume": 12922.5, "quote_volume": 3034.3856, "trades": 87, "taker_buy_volume": 4053.1, "taker_buy_quote": 952.79274}, {"ts": 1770281760000, "open": 0.2348, "high": 0.2353, "low": 0.2326, "close": 0.2329, "volume": 48080.8, "quote_volume": 11227.44382, "trades": 201, "taker_buy_volume": 24744.5, "taker_buy_quote": 5777.7842}, {"ts": 1770281820000, "open": 0.2327, "high": 0.2328, "low": 0.2302, "close": 0.2324, "volume": 54347.5, "quote_volume": 12586.1541, "trades": 352, "taker_buy_volume": 24167.0, "taker_buy_quote": 5601.13103}, {"ts": 1770281880000, "open": 0.2326, "high": 0.2332, "low": 0.2315, "close": 0.2325, "volume": 33772.6, "quote_volume": 7845.55024, "trades": 166, "taker_buy_volume": 16860.1, "taker_buy_quote": 3921.43386}, {"ts": 1770281940000, "open": 0.2321, "high": 0.2326, "low": 0.2308, "close": 0.232, "volume": 73546.5, "quote_volume": 17053.51925, "trades": 532, "taker_buy_volume": 28960.6, "taker_buy_quote": 6722.53907}, {"ts": 1770282000000, "open": 0.2319, "high": 0.2327, "low": 0.2315, "close": 0.2323, "volume": 11560.5, "quote_volume": 2679.96575, "trades": 105, "taker_buy_volume": 4253.0, "taker_buy_quote": 986.28251}, {"ts": 1770282060000, "open": 0.2324, "high": 0.234, "low": 0.2311, "close": 0.2335, "volume": 56970.5, "quote_volume": 13252.53034, "trades": 348, "taker_buy_volume": 40323.5, "taker_buy_quote": 9381.667}, {"ts": 1770282120000, "open": 0.2334, "high": 0.2351, "low": 0.2329, "close": 0.2348, "volume": 59227.4, "quote_volume": 13853.61491, "trades": 247, "taker_buy_volume": 31483.9, "taker_buy_quote": 7367.80611}, {"ts": 1770282180000, "open": 0.2348, "high": 0.2361, "low": 0.2341, "close": 0.2354, "volume": 21949.1, "quote_volume": 5159.12818, "trades": 113, "taker_buy_volume": 12836.0, "taker_buy_quote": 3020.24954}, {"ts": 1770282240000, "open": 0.2357, "high": 0.237, "low": 0.2356, "close": 0.2364, "volume": 16232.5, "quote_volume": 3836.55423, "trades": 120, "taker_buy_volume": 6316.8, "taker_buy_quote": 1493.94144}, {"ts": 1770282300000, "open": 0.2369, "high": 0.2397, "low": 0.2362, "close": 0.2388, "volume": 127025.6, "quote_volume": 30204.72422, "trades": 567, "taker_buy_volume": 81554.3, "taker_buy_quote": 19387.34205}, {"ts": 1770282360000, "open": 0.2387, "high": 0.241, "low": 0.2387, "close": 0.2398, "volume": 52704.1, "quote_volume": 12636.76667, "trades": 231, "taker_buy_volume": 34419.3, "taker_buy_quote": 8256.34217}, {"ts": 1770282420000, "open": 0.2398, "high": 0.2398, "low": 0.2384, "close": 0.2388, "volume": 27710.3, "quote_volume": 6629.79314, "trades": 71, "taker_buy_volume": 4812.5, "taker_buy_quote": 1150.47765}, {"ts": 1770282480000, "open": 0.2388, "high": 0.239, "low": 0.2376, "close": 0.2376, "volume": 10737.1, "quote_volume": 2558.55926, "trades": 78, "taker_buy_volume": 6318.0, "taker_buy_quote": 1506.63488}, {"ts": 1770282540000, "open": 0.2376, "high": 0.2376, "low": 0.2357, "close": 0.2362, "volume": 13782.2, "quote_volume": 3259.42854, "trades": 114, "taker_buy_volume": 7261.2, "taker_buy_quote": 1717.85795}, {"ts": 1770282600000, "open": 0.2362, "high": 0.2364, "low": 0.2347, "close": 0.2348, "volume": 24624.0, "quote_volume": 5806.02688, "trades": 66, "taker_buy_volume": 8265.3, "taker_buy_quote": 1947.83577}, {"ts": 1770282660000, "open": 0.2348, "high": 0.2355, "low": 0.2346, "close": 0.235, "volume": 8063.6, "quote_volume": 1895.14774, "trades": 53, "taker_buy_volume": 6853.8, "taker_buy_quote": 1611.1783}, {"ts": 1770282720000, "open": 0.235, "high": 0.2383, "low": 0.235, "close": 0.2383, "volume": 17627.1, "quote_volume": 4172.36316, "trades": 83, "taker_buy_volume": 15866.8, "taker_buy_quote": 3754.71946}, {"ts": 1770282780000, "open": 0.238, "high": 0.2382, "low": 0.2371, "close": 0.2375, "volume": 6203.0, "quote_volume": 1474.30681, "trades": 41, "taker_buy_volume": 3122.1, "taker_buy_quote": 742.33876}, {"ts": 1770282840000, "open": 0.2374, "high": 0.2381, "low": 0.2371, "close": 0.2379, "volume": 3048.9, "quote_volume": 724.63761, "trades": 25, "taker_buy_volume": 2452.2, "taker_buy_quote": 582.90742}, {"ts": 1770282900000, "open": 0.2379, "high": 0.2387, "low": 0.2372, "close": 0.2387, "volume": 16395.7, "quote_volume": 3905.42604, "trades": 69, "taker_buy_volume": 14132.3, "taker_buy_quote": 3367.12662}, {"ts": 1770282960000, "open": 0.2388, "high": 0.2397, "low": 0.2384, "close": 0.2391, "volume": 20711.9, "quote_volume": 4952.26301, "trades": 88, "taker_buy_volume": 17307.5, "taker_buy_quote": 4139.25921}, {"ts": 1770283020000, "open": 0.2388, "high": 0.2392, "low": 0.2371, "close": 0.2375, "volume": 14249.0, "quote_volume": 3393.92042, "trades": 67, "taker_buy_volume": 5631.6, "taker_buy_quote": 1341.78654}, {"ts": 1770283080000, "open": 0.2375, "high": 0.2393, "low": 0.2368, "close": 0.2389, "volume": 21759.5, "quote_volume": 5176.01891, "trades": 103, "taker_buy_volume": 17798.0, "taker_buy_quote": 4231.47792}, {"ts": 1770283140000, "open": 0.2391, "high": 0.2391, "low": 0.2377, "close": 0.2377, "volume": 23117.1, "quote_volume": 5508.09988, "trades": 151, "taker_buy_volume": 12351.7, "taker_buy_quote": 2943.71529}, {"ts": 1770283200000, "open": 0.2376, "high": 0.2376, "low": 0.2359, "close": 0.2364, "volume": 17719.5, "quote_volume": 4193.29228, "trades": 94, "taker_buy_volume": 5992.2, "taker_buy_quote": 1418.79084}, {"ts": 1770283260000, "open": 0.2358, "high": 0.2359, "low": 0.2349, "close": 0.2355, "volume": 19057.7, "quote_volume": 4486.41174, "trades": 114, "taker_buy_volume": 11484.6, "taker_buy_quote": 2704.64334}, {"ts": 1770283320000, "open": 0.2356, "high": 0.2362, "low": 0.2348, "close": 0.236, "volume": 9756.2, "quote_volume": 2298.02597, "trades": 59, "taker_buy_volume": 2887.8, "taker_buy_quote": 681.31566}, {"ts": 1770283380000, "open": 0.2361, "high": 0.2361, "low": 0.235, "close": 0.2354, "volume": 13073.1, "quote_volume": 3077.44747, "trades": 35, "taker_buy_volume": 11053.8, "taker_buy_quote": 2602.11566}, {"ts": 1770283440000, "open": 0.2359, "high": 0.2378, "low": 0.2356, "close": 0.2378, "volume": 17694.6, "quote_volume": 4185.20072, "trades": 120, "taker_buy_volume": 11039.5, "taker_buy_quote": 2611.42592}, {"ts": 1770283500000, "open": 0.2377, "high": 0.2379, "low": 0.2362, "close": 0.2367, "volume": 5081.3, "quote_volume": 1204.3351, "trades": 42, "taker_buy_volume": 1024.2, "taker_buy_quote": 243.1657}, {"ts": 1770283560000, "open": 0.2363, "high": 0.2367, "low": 0.2358, "close": 0.2362, "volume": 1953.5, "quote_volume": 461.39724, "trades": 20, "taker_buy_volume": 1278.1, "taker_buy_quote": 302.0742}, {"ts": 1770283620000, "open": 0.2358, "high": 0.2364, "low": 0.2354, "close": 0.2364, "volume": 24324.9, "quote_volume": 5744.66769, "trades": 70, "taker_buy_volume": 12498.1, "taker_buy_quote": 2950.92213}, {"ts": 1770283680000, "open": 0.236, "high": 0.236, "low": 0.2353, "close": 0.2353, "volume": 2558.2, "quote_volume": 602.63886, "trades": 22, "taker_buy_volume": 734.7, "taker_buy_quote": 173.02553}, {"ts": 1770283740000, "open": 0.2354, "high": 0.2355, "low": 0.2347, "close": 0.2352, "volume": 14151.8, "quote_volume": 3326.45551, "trades": 40, "taker_buy_volume": 4069.2, "taker_buy_quote": 956.59298}, {"ts": 1770283800000, "open": 0.235, "high": 0.2351, "low": 0.2343, "close": 0.2344, "volume": 19993.9, "quote_volume": 4692.40071, "trades": 95, "taker_buy_volume": 11098.4, "taker_buy_quote": 2605.46127}, {"ts": 1770283860000, "open": 0.2343, "high": 0.2349, "low": 0.2332, "close": 0.2343, "volume": 40200.2, "quote_volume": 9411.15516, "trades": 125, "taker_buy_volume": 14261.3, "taker_buy_quote": 3344.59903}, {"ts": 1770283920000, "open": 0.2343, "high": 0.2354, "low": 0.2343, "close": 0.235, "volume": 24062.9, "quote_volume": 5653.08252, "trades": 65, "taker_buy_volume": 21350.9, "taker_buy_quote": 5015.7232}, {"ts": 1770283980000, "open": 0.2347, "high": 0.2347, "low": 0.2341, "close": 0.2345, "volume": 4133.3, "quote_volume": 968.74517, "trades": 21, "taker_buy_volume": 1749.7, "taker_buy_quote": 410.03084}, {"ts": 1770284040000, "open": 0.2342, "high": 0.2342, "low": 0.2327, "close": 0.2336, "volume": 57336.3, "quote_volume": 13384.64201, "trades": 340, "taker_buy_volume": 30804.9, "taker_buy_quote": 7192.65134}, {"ts": 1770284100000, "open": 0.2335, "high": 0.2338, "low": 0.233, "close": 0.2333, "volume": 11443.8, "quote_volume": 2670.25536, "trades": 59, "taker_buy_volume": 2923.0, "taker_buy_quote": 682.56351}, {"ts": 1770284160000, "open": 0.2332, "high": 0.2348, "low": 0.233, "close": 0.2346, "volume": 5056.1, "quote_volume": 1183.13109, "trades": 35, "taker_buy_volume": 3570.8, "taker_buy_quote": 835.65589}, {"ts": 1770284220000, "open": 0.2344, "high": 0.2345, "low": 0.2333, "close": 0.2336, "volume": 9467.9, "quote_volume": 2214.7508, "trades": 51, "taker_buy_volume": 5017.7, "taker_buy_quote": 1173.8875}, {"ts": 1770284280000, "open": 0.234, "high": 0.2354, "low": 0.2339, "close": 0.2345, "volume": 19161.0, "quote_volume": 4497.63335, "trades": 84, "taker_buy_volume": 14782.9, "taker_buy_quote": 3470.62378}, {"ts": 1770284340000, "open": 0.2347, "high": 0.236, "low": 0.2345, "close": 0.2345, "volume": 18080.1, "quote_volume": 4257.21251, "trades": 66, "taker_buy_volume": 16063.3, "taker_buy_quote": 3783.58583}, {"ts": 1770284400000, "open": 0.2344, "high": 0.2352, "low": 0.234, "close": 0.235, "volume": 43079.0, "quote_volume": 10110.76798, "trades": 46, "taker_buy_volume": 35364.0, "taker_buy_quote": 8303.25779}, {"ts": 1770284460000, "open": 0.2353, "high": 0.2356, "low": 0.2347, "close": 0.2351, "volume": 6770.6, "quote_volume": 1592.38257, "trades": 52, "taker_buy_volume": 3815.1, "taker_buy_quote": 897.46019}, {"ts": 1770284520000, "open": 0.2346, "high": 0.2346, "low": 0.2329, "close": 0.2342, "volume": 12326.6, "quote_volume": 2879.72529, "trades": 73, "taker_buy_volume": 8383.4, "taker_buy_quote": 1959.78882}, {"ts": 1770284580000, "open": 0.234, "high": 0.2343, "low": 0.2336, "close": 0.234, "volume": 6142.2, "quote_volume": 1436.70969, "trades": 27, "taker_buy_volume": 2540.8, "taker_buy_quote": 594.43974}, {"ts": 1770284640000, "open": 0.2341, "high": 0.2342, "low": 0.2329, "close": 0.2336, "volume": 20588.8, "quote_volume": 4804.79524, "trades": 90, "taker_buy_volume": 10844.4, "taker_buy_quote": 2532.72229}, {"ts": 1770284700000, "open": 0.2333, "high": 0.234, "low": 0.2331, "close": 0.2339, "volume": 14068.7, "quote_volume": 3288.22584, "trades": 35, "taker_buy_volume": 8154.0, "taker_buy_quote": 1905.90898}, {"ts": 1770284760000, "open": 0.234, "high": 0.2346, "low": 0.2336, "close": 0.2338, "volume": 9187.0, "quote_volume": 2151.55092, "trades": 45, "taker_buy_volume": 6465.2, "taker_buy_quote": 1514.46492}, {"ts": 1770284820000, "open": 0.2337, "high": 0.234, "low": 0.2334, "close": 0.2336, "volume": 5062.3, "quote_volume": 1183.21476, "trades": 21, "taker_buy_volume": 4078.4, "taker_buy_quote": 953.33687}, {"ts": 1770284880000, "open": 0.2339, "high": 0.2342, "low": 0.2336, "close": 0.2342, "volume": 11796.0, "quote_volume": 2759.30722, "trades": 34, "taker_buy_volume": 9147.0, "taker_buy_quote": 2139.6815}, {"ts": 1770284940000, "open": 0.2341, "high": 0.2342, "low": 0.2337, "close": 0.2338, "volume": 5322.1, "quote_volume": 1244.93338, "trades": 13, "taker_buy_volume": 2167.1, "taker_buy_quote": 506.95221}, {"ts": 1770285000000, "open": 0.2338, "high": 0.2343, "low": 0.2336, "close": 0.2343, "volume": 9640.0, "quote_volume": 2255.26196, "trades": 26, "taker_buy_volume": 8001.7, "taker_buy_quote": 1872.29204}, {"ts": 1770285060000, "open": 0.2343, "high": 0.2352, "low": 0.2343, "close": 0.2352, "volume": 9691.3, "quote_volume": 2274.79207, "trades": 30, "taker_buy_volume": 8333.2, "taker_buy_quote": 1955.91446}, {"ts": 1770285120000, "open": 0.2353, "high": 0.2357, "low": 0.2353, "close": 0.2357, "volume": 5508.4, "quote_volume": 1297.56764, "trades": 19, "taker_buy_volume": 4350.8, "taker_buy_quote": 1024.72132}, {"ts": 1770285180000, "open": 0.2358, "high": 0.2368, "low": 0.2358, "close": 0.2364, "volume": 8643.1, "quote_volume": 2043.03988, "trades": 39, "taker_buy_volume": 6751.6, "taker_buy_quote": 1595.93597}, {"ts": 1770285240000, "open": 0.2364, "high": 0.2364, "low": 0.2353, "close": 0.2356, "volume": 20454.7, "quote_volume": 4826.25668, "trades": 24, "taker_buy_volume": 1210.7, "taker_buy_quote": 285.15091}, {"ts": 1770285300000, "open": 0.2356, "high": 0.2365, "low": 0.2356, "close": 0.2365, "volume": 6286.3, "quote_volume": 1483.72065, "trades": 30, "taker_buy_volume": 4877.1, "taker_buy_quote": 1150.61564}, {"ts": 1770285360000, "open": 0.2366, "high": 0.237, "low": 0.2355, "close": 0.236, "volume": 6020.3, "quote_volume": 1423.3599, "trades": 45, "taker_buy_volume": 2629.8, "taker_buy_quote": 621.89823}, {"ts": 1770285420000, "open": 0.2361, "high": 0.2366, "low": 0.2357, "close": 0.2363, "volume": 8987.2, "quote_volume": 2121.73899, "trades": 35, "taker_buy_volume": 1689.5, "taker_buy_quote": 399.49009}, {"ts": 1770285480000, "open": 0.2359, "high": 0.2359, "low": 0.2346, "close": 0.2354, "volume": 10465.0, "quote_volume": 2461.80757, "trades": 51, "taker_buy_volume": 4167.9, "taker_buy_quote": 979.90978}, {"ts": 1770285540000, "open": 0.2354, "high": 0.2358, "low": 0.2348, "close": 0.2348, "volume": 7945.2, "quote_volume": 1869.37169, "trades": 32, "taker_buy_volume": 2526.9, "taker_buy_quote": 595.47028}, {"ts": 1770285600000, "open": 0.2352, "high": 0.2362, "low": 0.2352, "close": 0.236, "volume": 3761.1, "quote_volume": 887.12131, "trades": 23, "taker_buy_volume": 3169.5, "taker_buy_quote": 747.45196}, {"ts": 1770285660000, "open": 0.2363, "high": 0.2366, "low": 0.2351, "close": 0.2355, "volume": 11679.9, "quote_volume": 2756.14307, "trades": 42, "taker_buy_volume": 5997.7, "taker_buy_quote": 1415.57504}, {"ts": 1770285720000, "open": 0.2351, "high": 0.2354, "low": 0.2344, "close": 0.2346, "volume": 7911.4, "quote_volume": 1857.13229, "trades": 31, "taker_buy_volume": 1299.2, "taker_buy_quote": 305.40614}, {"ts": 1770285780000, "open": 0.2348, "high": 0.2349, "low": 0.2333, "close": 0.2335, "volume": 26481.6, "quote_volume": 6190.27836, "trades": 124, "taker_buy_volume": 14978.8, "taker_buy_quote": 3501.15344}, {"ts": 1770285840000, "open": 0.2339, "high": 0.2347, "low": 0.2332, "close": 0.2338, "volume": 33823.6, "quote_volume": 7912.86857, "trades": 132, "taker_buy_volume": 20483.8, "taker_buy_quote": 4793.21096}, {"ts": 1770285900000, "open": 0.2341, "high": 0.2341, "low": 0.2332, "close": 0.2332, "volume": 16889.8, "quote_volume": 3944.76551, "trades": 40, "taker_buy_volume": 11972.4, "taker_buy_quote": 2796.86891}, {"ts": 1770285960000, "open": 0.2335, "high": 0.2335, "low": 0.2328, "close": 0.2332, "volume": 6145.7, "quote_volume": 1432.30149, "trades": 31, "taker_buy_volume": 2626.3, "taker_buy_quote": 612.33401}, {"ts": 1770286020000, "open": 0.2329, "high": 0.2338, "low": 0.2327, "close": 0.2338, "volume": 8444.9, "quote_volume": 1968.72982, "trades": 42, "taker_buy_volume": 7802.4, "taker_buy_quote": 1819.10146}, {"ts": 1770286080000, "open": 0.2336, "high": 0.2336, "low": 0.2332, "close": 0.2332, "volume": 1474.1, "quote_volume": 344.0967, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286140000, "open": 0.2331, "high": 0.2335, "low": 0.233, "close": 0.2332, "volume": 927.4, "quote_volume": 216.30876, "trades": 11, "taker_buy_volume": 258.0, "taker_buy_quote": 60.1871}, {"ts": 1770286200000, "open": 0.2335, "high": 0.2335, "low": 0.2328, "close": 0.2329, "volume": 771.6, "quote_volume": 179.75059, "trades": 10, "taker_buy_volume": 405.1, "taker_buy_quote": 94.36123}, {"ts": 1770286260000, "open": 0.233, "high": 0.2335, "low": 0.2329, "close": 0.2335, "volume": 2414.9, "quote_volume": 562.77474, "trades": 14, "taker_buy_volume": 861.5, "taker_buy_quote": 200.84575}, {"ts": 1770286320000, "open": 0.2333, "high": 0.234, "low": 0.2333, "close": 0.2337, "volume": 4619.8, "quote_volume": 1080.33484, "trades": 19, "taker_buy_volume": 2713.1, "taker_buy_quote": 634.63535}, {"ts": 1770286380000, "open": 0.2337, "high": 0.2337, "low": 0.2337, "close": 0.2337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286440000, "open": 0.2341, "high": 0.2345, "low": 0.2341, "close": 0.2343, "volume": 10525.8, "quote_volume": 2466.22361, "trades": 17, "taker_buy_volume": 1625.2, "taker_buy_quote": 380.74576}, {"ts": 1770286500000, "open": 0.2342, "high": 0.2353, "low": 0.2342, "close": 0.2352, "volume": 1272.8, "quote_volume": 299.04675, "trades": 18, "taker_buy_volume": 417.8, "taker_buy_quote": 98.18839}, {"ts": 1770286560000, "open": 0.2354, "high": 0.2357, "low": 0.2351, "close": 0.2351, "volume": 10367.3, "quote_volume": 2440.82824, "trades": 21, "taker_buy_volume": 8126.2, "taker_buy_quote": 1913.61897}, {"ts": 1770286620000, "open": 0.2351, "high": 0.2363, "low": 0.2351, "close": 0.2363, "volume": 9247.6, "quote_volume": 2181.50638, "trades": 40, "taker_buy_volume": 5717.1, "taker_buy_quote": 1348.88108}, {"ts": 1770286680000, "open": 0.236, "high": 0.2367, "low": 0.2359, "close": 0.2361, "volume": 5529.1, "quote_volume": 1306.17248, "trades": 43, "taker_buy_volume": 1511.4, "taker_buy_quote": 356.89965}, {"ts": 1770286740000, "open": 0.2358, "high": 0.2366, "low": 0.2358, "close": 0.2361, "volume": 5684.6, "quote_volume": 1342.8672, "trades": 30, "taker_buy_volume": 3901.2, "taker_buy_quote": 921.29804}, {"ts": 1770286800000, "open": 0.2364, "high": 0.2371, "low": 0.2364, "close": 0.2367, "volume": 8567.2, "quote_volume": 2029.26489, "trades": 39, "taker_buy_volume": 6186.3, "taker_buy_quote": 1465.78117}, {"ts": 1770286860000, "open": 0.2365, "high": 0.2367, "low": 0.2354, "close": 0.2367, "volume": 17529.6, "quote_volume": 4136.37504, "trades": 74, "taker_buy_volume": 9451.8, "taker_buy_quote": 2231.54466}, {"ts": 1770286920000, "open": 0.2365, "high": 0.2365, "low": 0.2349, "close": 0.2349, "volume": 8460.8, "quote_volume": 1991.46365, "trades": 31, "taker_buy_volume": 593.2, "taker_buy_quote": 139.64685}, {"ts": 1770286980000, "open": 0.2349, "high": 0.2356, "low": 0.2343, "close": 0.2345, "volume": 18296.0, "quote_volume": 4296.50774, "trades": 87, "taker_buy_volume": 9538.2, "taker_buy_quote": 2241.27131}, {"ts": 1770287040000, "open": 0.2345, "high": 0.235, "low": 0.2341, "close": 0.2348, "volume": 6297.0, "quote_volume": 1477.2318, "trades": 33, "taker_buy_volume": 1399.0, "taker_buy_quote": 328.20189}, {"ts": 1770287100000, "open": 0.2346, "high": 0.2346, "low": 0.2342, "close": 0.2344, "volume": 4344.6, "quote_volume": 1018.06894, "trades": 13, "taker_buy_volume": 213.6, "taker_buy_quote": 50.06784}, {"ts": 1770287160000, "open": 0.2342, "high": 0.2346, "low": 0.2338, "close": 0.2343, "volume": 11448.2, "quote_volume": 2681.5101, "trades": 50, "taker_buy_volume": 5619.6, "taker_buy_quote": 1317.55038}, {"ts": 1770287220000, "open": 0.2345, "high": 0.2349, "low": 0.2343, "close": 0.2345, "volume": 3811.1, "quote_volume": 893.72609, "trades": 18, "taker_buy_volume": 1488.5, "taker_buy_quote": 349.36922}, {"ts": 1770287280000, "open": 0.2345, "high": 0.2351, "low": 0.2345, "close": 0.2351, "volume": 524.4, "quote_volume": 123.13866, "trades": 9, "taker_buy_volume": 128.3, "taker_buy_quote": 30.15049}, {"ts": 1770287340000, "open": 0.2351, "high": 0.2355, "low": 0.2342, "close": 0.2349, "volume": 12680.4, "quote_volume": 2976.1942, "trades": 64, "taker_buy_volume": 6669.2, "taker_buy_quote": 1565.91376}, {"ts": 1770287400000, "open": 0.2344, "high": 0.2349, "low": 0.2339, "close": 0.2346, "volume": 15474.2, "quote_volume": 3626.90169, "trades": 60, "taker_buy_volume": 6313.8, "taker_buy_quote": 1481.0546}, {"ts": 1770287460000, "open": 0.2347, "high": 0.235, "low": 0.234, "close": 0.2345, "volume": 15309.9, "quote_volume": 3589.76333, "trades": 62, "taker_buy_volume": 6030.6, "taker_buy_quote": 1414.4161}, {"ts": 1770287520000, "open": 0.2346, "high": 0.2356, "low": 0.2346, "close": 0.2353, "volume": 23052.9, "quote_volume": 5418.81404, "trades": 75, "taker_buy_volume": 13535.8, "taker_buy_quote": 3182.21107}, {"ts": 1770287580000, "open": 0.2351, "high": 0.2351, "low": 0.2348, "close": 0.2348, "volume": 1770.4, "quote_volume": 415.95975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287640000, "open": 0.2347, "high": 0.2347, "low": 0.2344, "close": 0.2344, "volume": 4900.0, "quote_volume": 1149.07945, "trades": 14, "taker_buy_volume": 807.6, "taker_buy_quote": 189.44022}, {"ts": 1770287700000, "open": 0.2348, "high": 0.2353, "low": 0.2346, "close": 0.235, "volume": 10002.2, "quote_volume": 2348.53719, "trades": 31, "taker_buy_volume": 4866.3, "taker_buy_quote": 1142.29062}, {"ts": 1770287760000, "open": 0.2354, "high": 0.2356, "low": 0.2354, "close": 0.2356, "volume": 614.3, "quote_volume": 144.6763, "trades": 5, "taker_buy_volume": 614.3, "taker_buy_quote": 144.6763}, {"ts": 1770287820000, "open": 0.2357, "high": 0.2361, "low": 0.2356, "close": 0.236, "volume": 11696.0, "quote_volume": 2759.11794, "trades": 32, "taker_buy_volume": 2684.9, "taker_buy_quote": 633.3443}, {"ts": 1770287880000, "open": 0.2359, "high": 0.236, "low": 0.2357, "close": 0.2357, "volume": 250.0, "quote_volume": 58.95687, "trades": 6, "taker_buy_volume": 32.2, "taker_buy_quote": 7.5992}, {"ts": 1770287940000, "open": 0.2358, "high": 0.2358, "low": 0.2353, "close": 0.2353, "volume": 2421.1, "quote_volume": 570.08654, "trades": 20, "taker_buy_volume": 517.5, "taker_buy_quote": 121.87125}, {"ts": 1770288000000, "open": 0.2352, "high": 0.2352, "low": 0.2342, "close": 0.2345, "volume": 25509.9, "quote_volume": 5985.24718, "trades": 89, "taker_buy_volume": 7819.2, "taker_buy_quote": 1836.16497}, {"ts": 1770288060000, "open": 0.2346, "high": 0.2347, "low": 0.2343, "close": 0.2347, "volume": 2895.5, "quote_volume": 678.88269, "trades": 13, "taker_buy_volume": 603.1, "taker_buy_quote": 141.43979}, {"ts": 1770288120000, "open": 0.2344, "high": 0.2346, "low": 0.2338, "close": 0.2339, "volume": 15030.8, "quote_volume": 3520.51291, "trades": 60, "taker_buy_volume": 3145.1, "taker_buy_quote": 737.32243}, {"ts": 1770288180000, "open": 0.2341, "high": 0.2344, "low": 0.2337, "close": 0.2337, "volume": 4341.1, "quote_volume": 1015.85862, "trades": 35, "taker_buy_volume": 1483.7, "taker_buy_quote": 347.51241}, {"ts": 1770288240000, "open": 0.2337, "high": 0.2341, "low": 0.2336, "close": 0.2339, "volume": 9428.8, "quote_volume": 2205.70682, "trades": 29, "taker_buy_volume": 2017.7, "taker_buy_quote": 472.08674}, {"ts": 1770288300000, "open": 0.2342, "high": 0.2346, "low": 0.2339, "close": 0.2346, "volume": 9358.8, "quote_volume": 2192.36128, "trades": 45, "taker_buy_volume": 1820.4, "taker_buy_quote": 426.61968}, {"ts": 1770288360000, "open": 0.2344, "high": 0.2347, "low": 0.2338, "close": 0.2342, "volume": 7439.7, "quote_volume": 1742.23003, "trades": 37, "taker_buy_volume": 858.1, "taker_buy_quote": 201.13366}, {"ts": 1770288420000, "open": 0.2343, "high": 0.2348, "low": 0.2342, "close": 0.2342, "volume": 2512.7, "quote_volume": 589.21675, "trades": 15, "taker_buy_volume": 728.4, "taker_buy_quote": 170.96412}, {"ts": 1770288480000, "open": 0.2345, "high": 0.2346, "low": 0.234, "close": 0.2346, "volume": 4973.1, "quote_volume": 1165.79596, "trades": 24, "taker_buy_volume": 2020.4, "taker_buy_quote": 473.83004}, {"ts": 1770288540000, "open": 0.2342, "high": 0.2342, "low": 0.2335, "close": 0.2339, "volume": 7652.8, "quote_volume": 1789.7444, "trades": 33, "taker_buy_volume": 2576.4, "taker_buy_quote": 603.09076}, {"ts": 1770288600000, "open": 0.2335, "high": 0.2339, "low": 0.2333, "close": 0.2335, "volume": 2614.4, "quote_volume": 610.61998, "trades": 21, "taker_buy_volume": 848.6, "taker_buy_quote": 198.34356}, {"ts": 1770288660000, "open": 0.2334, "high": 0.2336, "low": 0.232, "close": 0.2326, "volume": 16535.2, "quote_volume": 3847.93152, "trades": 72, "taker_buy_volume": 8019.1, "taker_buy_quote": 1867.34534}, {"ts": 1770288720000, "open": 0.2326, "high": 0.2327, "low": 0.2311, "close": 0.2324, "volume": 73658.3, "quote_volume": 17077.56463, "trades": 333, "taker_buy_volume": 31786.2, "taker_buy_quote": 7372.98585}, {"ts": 1770288780000, "open": 0.2326, "high": 0.2333, "low": 0.2326, "close": 0.2331, "volume": 10423.4, "quote_volume": 2428.11202, "trades": 45, "taker_buy_volume": 7525.4, "taker_buy_quote": 1753.11887}, {"ts": 1770288840000, "open": 0.2328, "high": 0.2331, "low": 0.2317, "close": 0.2317, "volume": 18098.8, "quote_volume": 4217.10579, "trades": 60, "taker_buy_volume": 16942.3, "taker_buy_quote": 3948.62298}, {"ts": 1770288900000, "open": 0.232, "high": 0.233, "low": 0.2314, "close": 0.2314, "volume": 45007.7, "quote_volume": 10447.16015, "trades": 52, "taker_buy_volume": 2117.9, "taker_buy_quote": 492.78019}, {"ts": 1770288960000, "open": 0.2318, "high": 0.2325, "low": 0.2318, "close": 0.232, "volume": 4086.0, "quote_volume": 948.523, "trades": 32, "taker_buy_volume": 1881.1, "taker_buy_quote": 436.57051}, {"ts": 1770289020000, "open": 0.2321, "high": 0.2325, "low": 0.2314, "close": 0.2314, "volume": 15352.9, "quote_volume": 3562.49949, "trades": 44, "taker_buy_volume": 7173.7, "taker_buy_quote": 1667.2728}, {"ts": 1770289080000, "open": 0.2321, "high": 0.2326, "low": 0.2316, "close": 0.2317, "volume": 33527.6, "quote_volume": 7793.05435, "trades": 37, "taker_buy_volume": 32307.5, "taker_buy_quote": 7510.04971}, {"ts": 1770289140000, "open": 0.2318, "high": 0.2324, "low": 0.2318, "close": 0.232, "volume": 5107.6, "quote_volume": 1185.04243, "trades": 21, "taker_buy_volume": 3907.8, "taker_buy_quote": 906.63981}, {"ts": 1770289200000, "open": 0.2319, "high": 0.233, "low": 0.2319, "close": 0.2327, "volume": 8501.7, "quote_volume": 1975.48883, "trades": 34, "taker_buy_volume": 4509.4, "taker_buy_quote": 1047.85325}, {"ts": 1770289260000, "open": 0.2327, "high": 0.2331, "low": 0.2325, "close": 0.2325, "volume": 1243.3, "quote_volume": 289.27842, "trades": 11, "taker_buy_volume": 384.8, "taker_buy_quote": 89.59437}, {"ts": 1770289320000, "open": 0.2326, "high": 0.2326, "low": 0.2325, "close": 0.2325, "volume": 1095.9, "quote_volume": 254.87062, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289380000, "open": 0.2324, "high": 0.2324, "low": 0.2323, "close": 0.2323, "volume": 293.8, "quote_volume": 68.25694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289440000, "open": 0.2326, "high": 0.2342, "low": 0.2326, "close": 0.2339, "volume": 9027.0, "quote_volume": 2108.90458, "trades": 54, "taker_buy_volume": 5131.5, "taker_buy_quote": 1198.41769}, {"ts": 1770289500000, "open": 0.2342, "high": 0.2345, "low": 0.234, "close": 0.2341, "volume": 2191.0, "quote_volume": 513.20111, "trades": 16, "taker_buy_volume": 931.3, "taker_buy_quote": 218.10005}, {"ts": 1770289560000, "open": 0.2345, "high": 0.2346, "low": 0.2345, "close": 0.2346, "volume": 128.2, "quote_volume": 30.07144, "trades": 3, "taker_buy_volume": 128.2, "taker_buy_quote": 30.07144}, {"ts": 1770289620000, "open": 0.2347, "high": 0.2352, "low": 0.2343, "close": 0.2346, "volume": 11238.3, "quote_volume": 2638.91617, "trades": 51, "taker_buy_volume": 4895.3, "taker_buy_quote": 1150.0098}, {"ts": 1770289680000, "open": 0.2346, "high": 0.2346, "low": 0.2337, "close": 0.2337, "volume": 2667.9, "quote_volume": 624.77199, "trades": 22, "taker_buy_volume": 171.9, "taker_buy_quote": 40.22028}, {"ts": 1770289740000, "open": 0.2337, "high": 0.234, "low": 0.2337, "close": 0.234, "volume": 622.6, "quote_volume": 145.66974, "trades": 4, "taker_buy_volume": 560.4, "taker_buy_quote": 131.1336}, {"ts": 1770289800000, "open": 0.2339, "high": 0.2339, "low": 0.2333, "close": 0.2335, "volume": 4479.1, "quote_volume": 1046.43333, "trades": 17, "taker_buy_volume": 1896.5, "taker_buy_quote": 443.25413}, {"ts": 1770289860000, "open": 0.2335, "high": 0.2335, "low": 0.2325, "close": 0.2325, "volume": 4815.4, "quote_volume": 1122.56082, "trades": 20, "taker_buy_volume": 2775.6, "taker_buy_quote": 647.38926}, {"ts": 1770289920000, "open": 0.2326, "high": 0.2326, "low": 0.2314, "close": 0.2315, "volume": 10637.1, "quote_volume": 2465.68193, "trades": 51, "taker_buy_volume": 3123.2, "taker_buy_quote": 723.46677}, {"ts": 1770289980000, "open": 0.2313, "high": 0.2314, "low": 0.2308, "close": 0.2312, "volume": 11404.4, "quote_volume": 2636.11781, "trades": 59, "taker_buy_volume": 9554.9, "taker_buy_quote": 2208.82205}, {"ts": 1770290040000, "open": 0.2307, "high": 0.2311, "low": 0.2302, "close": 0.2306, "volume": 19226.6, "quote_volume": 4432.35714, "trades": 72, "taker_buy_volume": 8014.4, "taker_buy_quote": 1848.86914}, {"ts": 1770290100000, "open": 0.231, "high": 0.2315, "low": 0.2308, "close": 0.2313, "volume": 4644.3, "quote_volume": 1074.13876, "trades": 15, "taker_buy_volume": 4253.5, "taker_buy_quote": 983.76087}, {"ts": 1770290160000, "open": 0.2312, "high": 0.2312, "low": 0.2309, "close": 0.2309, "volume": 948.7, "quote_volume": 219.21735, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290220000, "open": 0.2311, "high": 0.2323, "low": 0.2311, "close": 0.232, "volume": 4691.8, "quote_volume": 1088.1933, "trades": 25, "taker_buy_volume": 2520.4, "taker_buy_quote": 584.64015}, {"ts": 1770290280000, "open": 0.232, "high": 0.232, "low": 0.2307, "close": 0.2307, "volume": 3039.7, "quote_volume": 702.73202, "trades": 21, "taker_buy_volume": 212.1, "taker_buy_quote": 49.01631}, {"ts": 1770290340000, "open": 0.2306, "high": 0.2308, "low": 0.2299, "close": 0.23, "volume": 19108.2, "quote_volume": 4400.5024, "trades": 63, "taker_buy_volume": 16190.2, "taker_buy_quote": 3728.91848}, {"ts": 1770290400000, "open": 0.2302, "high": 0.2304, "low": 0.2296, "close": 0.2302, "volume": 20621.3, "quote_volume": 4742.56994, "trades": 85, "taker_buy_volume": 11538.7, "taker_buy_quote": 2655.39835}, {"ts": 1770290460000, "open": 0.2302, "high": 0.2307, "low": 0.2302, "close": 0.2302, "volume": 1886.1, "quote_volume": 434.6051, "trades": 18, "taker_buy_volume": 268.8, "taker_buy_quote": 61.94453}, {"ts": 1770290520000, "open": 0.2301, "high": 0.2301, "low": 0.2282, "close": 0.2288, "volume": 54959.4, "quote_volume": 12588.3287, "trades": 230, "taker_buy_volume": 27307.9, "taker_buy_quote": 6257.72335}, {"ts": 1770290580000, "open": 0.2288, "high": 0.2292, "low": 0.2284, "close": 0.2287, "volume": 13855.7, "quote_volume": 3168.22126, "trades": 58, "taker_buy_volume": 4152.0, "taker_buy_quote": 949.87831}, {"ts": 1770290640000, "open": 0.2287, "high": 0.2294, "low": 0.2281, "close": 0.2291, "volume": 12325.4, "quote_volume": 2817.8796, "trades": 60, "taker_buy_volume": 5514.1, "taker_buy_quote": 1260.83237}, {"ts": 1770290700000, "open": 0.2291, "high": 0.2307, "low": 0.2289, "close": 0.2306, "volume": 19100.6, "quote_volume": 4390.37586, "trades": 72, "taker_buy_volume": 9873.3, "taker_buy_quote": 2269.29595}, {"ts": 1770290760000, "open": 0.2305, "high": 0.2305, "low": 0.2293, "close": 0.2298, "volume": 2043.2, "quote_volume": 469.69403, "trades": 26, "taker_buy_volume": 528.4, "taker_buy_quote": 121.27803}, {"ts": 1770290820000, "open": 0.2298, "high": 0.2299, "low": 0.2283, "close": 0.2285, "volume": 4655.7, "quote_volume": 1067.36085, "trades": 35, "taker_buy_volume": 1925.3, "taker_buy_quote": 441.49273}, {"ts": 1770290880000, "open": 0.2285, "high": 0.2287, "low": 0.2281, "close": 0.2287, "volume": 5887.5, "quote_volume": 1344.22814, "trades": 22, "taker_buy_volume": 399.9, "taker_buy_quote": 91.39471}, {"ts": 1770290940000, "open": 0.2288, "high": 0.2289, "low": 0.2281, "close": 0.2286, "volume": 8782.3, "quote_volume": 2006.19878, "trades": 42, "taker_buy_volume": 6405.3, "taker_buy_quote": 1462.93068}, {"ts": 1770291000000, "open": 0.229, "high": 0.2296, "low": 0.2283, "close": 0.2283, "volume": 6156.9, "quote_volume": 1410.00719, "trades": 35, "taker_buy_volume": 2621.1, "taker_buy_quote": 600.64065}, {"ts": 1770291060000, "open": 0.2282, "high": 0.2285, "low": 0.2278, "close": 0.2281, "volume": 20057.6, "quote_volume": 4575.60664, "trades": 72, "taker_buy_volume": 7236.1, "taker_buy_quote": 1652.21304}, {"ts": 1770291120000, "open": 0.2283, "high": 0.2284, "low": 0.2276, "close": 0.2282, "volume": 10843.8, "quote_volume": 2471.48796, "trades": 51, "taker_buy_volume": 3362.7, "taker_buy_quote": 766.83826}, {"ts": 1770291180000, "open": 0.2283, "high": 0.2294, "low": 0.2283, "close": 0.2294, "volume": 4475.0, "quote_volume": 1024.21598, "trades": 32, "taker_buy_volume": 3081.0, "taker_buy_quote": 705.35079}, {"ts": 1770291240000, "open": 0.2295, "high": 0.2298, "low": 0.229, "close": 0.229, "volume": 2802.6, "quote_volume": 643.42194, "trades": 18, "taker_buy_volume": 1780.1, "taker_buy_quote": 408.7197}, {"ts": 1770291300000, "open": 0.2293, "high": 0.2295, "low": 0.2293, "close": 0.2293, "volume": 2650.7, "quote_volume": 608.03438, "trades": 10, "taker_buy_volume": 1384.7, "taker_buy_quote": 317.68883}, {"ts": 1770291360000, "open": 0.2292, "high": 0.2313, "low": 0.229, "close": 0.2308, "volume": 21493.8, "quote_volume": 4949.66764, "trades": 91, "taker_buy_volume": 8592.5, "taker_buy_quote": 1978.57218}, {"ts": 1770291420000, "open": 0.2308, "high": 0.2311, "low": 0.2305, "close": 0.2308, "volume": 7649.6, "quote_volume": 1765.56558, "trades": 29, "taker_buy_volume": 2874.0, "taker_buy_quote": 663.93278}, {"ts": 1770291480000, "open": 0.2311, "high": 0.2318, "low": 0.2309, "close": 0.2313, "volume": 8373.2, "quote_volume": 1937.55214, "trades": 49, "taker_buy_volume": 3481.7, "taker_buy_quote": 806.36245}, {"ts": 1770291540000, "open": 0.2314, "high": 0.2315, "low": 0.2304, "close": 0.2308, "volume": 7706.7, "quote_volume": 1779.73916, "trades": 39, "taker_buy_volume": 3376.5, "taker_buy_quote": 780.16736}, {"ts": 1770291600000, "open": 0.2304, "high": 0.231, "low": 0.2301, "close": 0.231, "volume": 10669.9, "quote_volume": 2458.57176, "trades": 36, "taker_buy_volume": 2729.7, "taker_buy_quote": 629.77431}, {"ts": 1770291660000, "open": 0.2308, "high": 0.2316, "low": 0.2307, "close": 0.2312, "volume": 5376.7, "quote_volume": 1243.07749, "trades": 33, "taker_buy_volume": 2293.1, "taker_buy_quote": 530.45628}, {"ts": 1770291720000, "open": 0.2316, "high": 0.2324, "low": 0.2315, "close": 0.2315, "volume": 6082.0, "quote_volume": 1410.96183, "trades": 33, "taker_buy_volume": 3396.4, "taker_buy_quote": 788.31621}, {"ts": 1770291780000, "open": 0.232, "high": 0.232, "low": 0.2313, "close": 0.2313, "volume": 5502.9, "quote_volume": 1273.37016, "trades": 14, "taker_buy_volume": 43.3, "taker_buy_quote": 10.0456}, {"ts": 1770291840000, "open": 0.2312, "high": 0.2312, "low": 0.2302, "close": 0.2302, "volume": 7532.3, "quote_volume": 1736.55179, "trades": 34, "taker_buy_volume": 773.1, "taker_buy_quote": 178.10538}, {"ts": 1770291900000, "open": 0.2305, "high": 0.2306, "low": 0.2305, "close": 0.2306, "volume": 87.0, "quote_volume": 20.05785, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 20.05785}, {"ts": 1770291960000, "open": 0.2307, "high": 0.2307, "low": 0.2297, "close": 0.2297, "volume": 5012.4, "quote_volume": 1153.77068, "trades": 23, "taker_buy_volume": 808.3, "taker_buy_quote": 186.47481}, {"ts": 1770292020000, "open": 0.23, "high": 0.2301, "low": 0.2295, "close": 0.2295, "volume": 6218.3, "quote_volume": 1428.37356, "trades": 18, "taker_buy_volume": 1348.1, "taker_buy_quote": 310.0068}, {"ts": 1770292080000, "open": 0.2294, "high": 0.23, "low": 0.2292, "close": 0.23, "volume": 3132.0, "quote_volume": 719.41081, "trades": 20, "taker_buy_volume": 1644.1, "taker_buy_quote": 377.76511}, {"ts": 1770292140000, "open": 0.2299, "high": 0.23, "low": 0.2294, "close": 0.23, "volume": 2367.4, "quote_volume": 543.79783, "trades": 27, "taker_buy_volume": 2236.3, "taker_buy_quote": 513.71038}, {"ts": 1770292200000, "open": 0.2297, "high": 0.2297, "low": 0.2296, "close": 0.2296, "volume": 130.7, "quote_volume": 30.01308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292260000, "open": 0.2296, "high": 0.2296, "low": 0.2293, "close": 0.2295, "volume": 3718.4, "quote_volume": 852.89334, "trades": 12, "taker_buy_volume": 985.4, "taker_buy_quote": 226.12809}, {"ts": 1770292320000, "open": 0.2296, "high": 0.2298, "low": 0.2286, "close": 0.2289, "volume": 6854.1, "quote_volume": 1570.18712, "trades": 28, "taker_buy_volume": 1255.6, "taker_buy_quote": 288.0987}, {"ts": 1770292380000, "open": 0.2288, "high": 0.2292, "low": 0.2283, "close": 0.2289, "volume": 9189.8, "quote_volume": 2100.40677, "trades": 42, "taker_buy_volume": 5901.0, "taker_buy_quote": 1348.58759}, {"ts": 1770292440000, "open": 0.2289, "high": 0.2289, "low": 0.2288, "close": 0.2288, "volume": 651.4, "quote_volume": 149.0447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292500000, "open": 0.2291, "high": 0.2293, "low": 0.2279, "close": 0.2292, "volume": 27453.2, "quote_volume": 6272.49882, "trades": 97, "taker_buy_volume": 5386.1, "taker_buy_quote": 1231.51393}, {"ts": 1770292560000, "open": 0.2291, "high": 0.2295, "low": 0.2286, "close": 0.2286, "volume": 21899.9, "quote_volume": 5013.11914, "trades": 45, "taker_buy_volume": 15306.4, "taker_buy_quote": 3504.18964}, {"ts": 1770292620000, "open": 0.2285, "high": 0.2285, "low": 0.228, "close": 0.228, "volume": 4412.0, "quote_volume": 1007.08841, "trades": 23, "taker_buy_volume": 897.5, "taker_buy_quote": 204.92891}, {"ts": 1770292680000, "open": 0.228, "high": 0.2285, "low": 0.2279, "close": 0.2285, "volume": 6966.6, "quote_volume": 1589.06451, "trades": 23, "taker_buy_volume": 3423.3, "taker_buy_quote": 781.43856}, {"ts": 1770292740000, "open": 0.2282, "high": 0.2285, "low": 0.2279, "close": 0.2281, "volume": 11045.1, "quote_volume": 2519.19629, "trades": 29, "taker_buy_volume": 2095.5, "taker_buy_quote": 478.44239}, {"ts": 1770292800000, "open": 0.228, "high": 0.2288, "low": 0.2278, "close": 0.2287, "volume": 27496.4, "quote_volume": 6276.23193, "trades": 193, "taker_buy_volume": 15360.9, "taker_buy_quote": 3507.66329}, {"ts": 1770292860000, "open": 0.2285, "high": 0.2291, "low": 0.2285, "close": 0.2291, "volume": 2367.1, "quote_volume": 541.79541, "trades": 12, "taker_buy_volume": 2014.3, "taker_buy_quote": 461.08794}, {"ts": 1770292920000, "open": 0.2292, "high": 0.2303, "low": 0.2292, "close": 0.2301, "volume": 2943.4, "quote_volume": 676.49723, "trades": 30, "taker_buy_volume": 2083.7, "taker_buy_quote": 478.96599}, {"ts": 1770292980000, "open": 0.2302, "high": 0.231, "low": 0.2301, "close": 0.2309, "volume": 9219.2, "quote_volume": 2125.07675, "trades": 50, "taker_buy_volume": 3432.4, "taker_buy_quote": 791.04238}, {"ts": 1770293040000, "open": 0.2307, "high": 0.2309, "low": 0.2306, "close": 0.2308, "volume": 1388.2, "quote_volume": 320.33749, "trades": 13, "taker_buy_volume": 1129.8, "taker_buy_quote": 260.74175}, {"ts": 1770293100000, "open": 0.2305, "high": 0.2307, "low": 0.23, "close": 0.2304, "volume": 8565.3, "quote_volume": 1973.48025, "trades": 44, "taker_buy_volume": 4707.1, "taker_buy_quote": 1084.93846}, {"ts": 1770293160000, "open": 0.2302, "high": 0.2305, "low": 0.2297, "close": 0.2303, "volume": 6394.3, "quote_volume": 1471.30022, "trades": 33, "taker_buy_volume": 4352.1, "taker_buy_quote": 1001.80915}, {"ts": 1770293220000, "open": 0.2302, "high": 0.2302, "low": 0.2291, "close": 0.2291, "volume": 22676.7, "quote_volume": 5206.6079, "trades": 104, "taker_buy_volume": 4058.9, "taker_buy_quote": 932.31762}, {"ts": 1770293280000, "open": 0.2291, "high": 0.2291, "low": 0.228, "close": 0.2284, "volume": 8363.5, "quote_volume": 1910.22582, "trades": 32, "taker_buy_volume": 1784.6, "taker_buy_quote": 408.56222}, {"ts": 1770293340000, "open": 0.228, "high": 0.2283, "low": 0.2278, "close": 0.2283, "volume": 4141.5, "quote_volume": 944.54842, "trades": 19, "taker_buy_volume": 3802.9, "taker_buy_quote": 867.3686}, {"ts": 1770293400000, "open": 0.2283, "high": 0.229, "low": 0.2279, "close": 0.2279, "volume": 7379.4, "quote_volume": 1684.15089, "trades": 33, "taker_buy_volume": 1000.8, "taker_buy_quote": 228.80868}, {"ts": 1770293460000, "open": 0.2282, "high": 0.2286, "low": 0.2282, "close": 0.2282, "volume": 2115.1, "quote_volume": 482.89418, "trades": 15, "taker_buy_volume": 2071.2, "taker_buy_quote": 472.8762}, {"ts": 1770293520000, "open": 0.2281, "high": 0.2287, "low": 0.2281, "close": 0.2285, "volume": 1283.6, "quote_volume": 293.34271, "trades": 8, "taker_buy_volume": 219.5, "taker_buy_quote": 50.15575}, {"ts": 1770293580000, "open": 0.2285, "high": 0.2292, "low": 0.2285, "close": 0.229, "volume": 1088.0, "quote_volume": 249.00476, "trades": 13, "taker_buy_volume": 807.3, "taker_buy_quote": 184.71624}, {"ts": 1770293640000, "open": 0.229, "high": 0.229, "low": 0.2286, "close": 0.2286, "volume": 219.0, "quote_volume": 50.10713, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293700000, "open": 0.2285, "high": 0.2286, "low": 0.2282, "close": 0.2282, "volume": 5198.4, "quote_volume": 1188.09544, "trades": 16, "taker_buy_volume": 4717.3, "taker_buy_quote": 1078.26888}, {"ts": 1770293760000, "open": 0.2282, "high": 0.2286, "low": 0.2277, "close": 0.228, "volume": 5299.8, "quote_volume": 1207.94994, "trades": 33, "taker_buy_volume": 1836.0, "taker_buy_quote": 418.58217}, {"ts": 1770293820000, "open": 0.2277, "high": 0.2278, "low": 0.2274, "close": 0.2274, "volume": 4231.1, "quote_volume": 962.94965, "trades": 28, "taker_buy_volume": 3302.7, "taker_buy_quote": 751.74057}, {"ts": 1770293880000, "open": 0.2277, "high": 0.2278, "low": 0.2274, "close": 0.2278, "volume": 2269.4, "quote_volume": 516.32252, "trades": 18, "taker_buy_volume": 1042.9, "taker_buy_quote": 237.36467}, {"ts": 1770293940000, "open": 0.2276, "high": 0.2279, "low": 0.2275, "close": 0.2279, "volume": 1583.0, "quote_volume": 360.21952, "trades": 7, "taker_buy_volume": 88.2, "taker_buy_quote": 20.09637}, {"ts": 1770294000000, "open": 0.2275, "high": 0.2275, "low": 0.2268, "close": 0.2274, "volume": 20571.3, "quote_volume": 4672.31273, "trades": 72, "taker_buy_volume": 9578.8, "taker_buy_quote": 2177.52805}, {"ts": 1770294060000, "open": 0.2275, "high": 0.2277, "low": 0.2264, "close": 0.2266, "volume": 15930.1, "quote_volume": 3614.69076, "trades": 64, "taker_buy_volume": 6692.1, "taker_buy_quote": 1518.74401}, {"ts": 1770294120000, "open": 0.2268, "high": 0.2272, "low": 0.2264, "close": 0.2265, "volume": 14463.5, "quote_volume": 3277.97617, "trades": 63, "taker_buy_volume": 6241.9, "taker_buy_quote": 1415.01169}, {"ts": 1770294180000, "open": 0.2268, "high": 0.227, "low": 0.2266, "close": 0.2266, "volume": 1424.7, "quote_volume": 323.09731, "trades": 13, "taker_buy_volume": 693.5, "taker_buy_quote": 157.35122}, {"ts": 1770294240000, "open": 0.227, "high": 0.2272, "low": 0.2265, "close": 0.2265, "volume": 977.5, "quote_volume": 221.82043, "trades": 13, "taker_buy_volume": 712.1, "taker_buy_quote": 161.65425}, {"ts": 1770294300000, "open": 0.2264, "high": 0.2272, "low": 0.2263, "close": 0.2272, "volume": 10230.2, "quote_volume": 2318.10493, "trades": 45, "taker_buy_volume": 8247.1, "taker_buy_quote": 1868.65144}, {"ts": 1770294360000, "open": 0.2271, "high": 0.2284, "low": 0.2268, "close": 0.2277, "volume": 6404.3, "quote_volume": 1458.60981, "trades": 62, "taker_buy_volume": 1456.2, "taker_buy_quote": 331.63961}, {"ts": 1770294420000, "open": 0.2276, "high": 0.228, "low": 0.2276, "close": 0.228, "volume": 2345.2, "quote_volume": 534.46163, "trades": 16, "taker_buy_volume": 2116.8, "taker_buy_quote": 482.47339}, {"ts": 1770294480000, "open": 0.2277, "high": 0.2277, "low": 0.2269, "close": 0.2269, "volume": 3013.1, "quote_volume": 684.35717, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294540000, "open": 0.2272, "high": 0.2273, "low": 0.2268, "close": 0.2269, "volume": 267.7, "quote_volume": 60.76765, "trades": 5, "taker_buy_volume": 179.3, "taker_buy_quote": 40.71411}, {"ts": 1770294600000, "open": 0.2267, "high": 0.2274, "low": 0.2265, "close": 0.2274, "volume": 4747.7, "quote_volume": 1078.16144, "trades": 24, "taker_buy_volume": 3535.7, "taker_buy_quote": 803.30199}, {"ts": 1770294660000, "open": 0.2269, "high": 0.2269, "low": 0.2255, "close": 0.2267, "volume": 21549.4, "quote_volume": 4870.23086, "trades": 110, "taker_buy_volume": 10238.8, "taker_buy_quote": 2313.11635}, {"ts": 1770294720000, "open": 0.2268, "high": 0.2277, "low": 0.2268, "close": 0.2269, "volume": 22990.3, "quote_volume": 5229.83193, "trades": 52, "taker_buy_volume": 9385.4, "taker_buy_quote": 2134.05567}, {"ts": 1770294780000, "open": 0.2268, "high": 0.2275, "low": 0.2268, "close": 0.227, "volume": 2618.5, "quote_volume": 594.50333, "trades": 39, "taker_buy_volume": 1781.4, "taker_buy_quote": 404.40759}, {"ts": 1770294840000, "open": 0.2273, "high": 0.2281, "low": 0.2273, "close": 0.228, "volume": 2892.6, "quote_volume": 658.489, "trades": 23, "taker_buy_volume": 943.4, "taker_buy_quote": 214.65018}, {"ts": 1770294900000, "open": 0.2282, "high": 0.2285, "low": 0.2278, "close": 0.2278, "volume": 3083.1, "quote_volume": 703.58693, "trades": 32, "taker_buy_volume": 485.6, "taker_buy_quote": 110.92009}, {"ts": 1770294960000, "open": 0.2277, "high": 0.2281, "low": 0.2274, "close": 0.2277, "volume": 5524.2, "quote_volume": 1257.64803, "trades": 49, "taker_buy_volume": 905.4, "taker_buy_quote": 206.27211}, {"ts": 1770295020000, "open": 0.2278, "high": 0.228, "low": 0.2271, "close": 0.2277, "volume": 2250.5, "quote_volume": 512.01848, "trades": 24, "taker_buy_volume": 1223.4, "taker_buy_quote": 278.30927}, {"ts": 1770295080000, "open": 0.2274, "high": 0.2274, "low": 0.2265, "close": 0.2267, "volume": 6676.6, "quote_volume": 1515.53172, "trades": 35, "taker_buy_volume": 1911.6, "taker_buy_quote": 434.10936}, {"ts": 1770295140000, "open": 0.2264, "high": 0.2266, "low": 0.2262, "close": 0.2263, "volume": 3580.1, "quote_volume": 810.47779, "trades": 22, "taker_buy_volume": 607.8, "taker_buy_quote": 137.60706}, {"ts": 1770295200000, "open": 0.2265, "high": 0.2269, "low": 0.2265, "close": 0.2269, "volume": 1020.4, "quote_volume": 231.33787, "trades": 8, "taker_buy_volume": 1020.4, "taker_buy_quote": 231.33787}, {"ts": 1770295260000, "open": 0.2266, "high": 0.2266, "low": 0.2266, "close": 0.2266, "volume": 207.7, "quote_volume": 47.06482, "trades": 2, "taker_buy_volume": 163.5, "taker_buy_quote": 37.0491}, {"ts": 1770295320000, "open": 0.2267, "high": 0.2269, "low": 0.226, "close": 0.226, "volume": 1359.8, "quote_volume": 307.75914, "trades": 20, "taker_buy_volume": 132.6, "taker_buy_quote": 30.07368}, {"ts": 1770295380000, "open": 0.226, "high": 0.2265, "low": 0.2256, "close": 0.2263, "volume": 10383.7, "quote_volume": 2348.09207, "trades": 44, "taker_buy_volume": 8301.1, "taker_buy_quote": 1877.23915}, {"ts": 1770295440000, "open": 0.2264, "high": 0.2273, "low": 0.2264, "close": 0.2273, "volume": 2777.6, "quote_volume": 629.37548, "trades": 14, "taker_buy_volume": 2070.3, "taker_buy_quote": 469.07455}, {"ts": 1770295500000, "open": 0.2274, "high": 0.2275, "low": 0.2273, "close": 0.2273, "volume": 1254.6, "quote_volume": 285.35535, "trades": 9, "taker_buy_volume": 88.2, "taker_buy_quote": 20.06109}, {"ts": 1770295560000, "open": 0.2272, "high": 0.2273, "low": 0.2271, "close": 0.2271, "volume": 216.7, "quote_volume": 49.23386, "trades": 4, "taker_buy_volume": 40.4, "taker_buy_quote": 9.18292}, {"ts": 1770295620000, "open": 0.227, "high": 0.227, "low": 0.2264, "close": 0.2264, "volume": 4387.7, "quote_volume": 995.19976, "trades": 33, "taker_buy_volume": 1405.4, "taker_buy_quote": 318.74471}, {"ts": 1770295680000, "open": 0.2267, "high": 0.2267, "low": 0.2264, "close": 0.2265, "volume": 1051.8, "quote_volume": 238.32534, "trades": 11, "taker_buy_volume": 402.2, "taker_buy_quote": 91.13963}, {"ts": 1770295740000, "open": 0.2264, "high": 0.2268, "low": 0.2263, "close": 0.2268, "volume": 3165.5, "quote_volume": 716.85629, "trades": 18, "taker_buy_volume": 1708.9, "taker_buy_quote": 387.06823}, {"ts": 1770295800000, "open": 0.2268, "high": 0.2278, "low": 0.2268, "close": 0.2268, "volume": 15227.7, "quote_volume": 3462.57722, "trades": 68, "taker_buy_volume": 8724.8, "taker_buy_quote": 1985.19958}, {"ts": 1770295860000, "open": 0.2269, "high": 0.2279, "low": 0.2267, "close": 0.2276, "volume": 5516.1, "quote_volume": 1252.88584, "trades": 33, "taker_buy_volume": 2643.7, "taker_buy_quote": 601.12594}, {"ts": 1770295920000, "open": 0.2275, "high": 0.2275, "low": 0.2267, "close": 0.2267, "volume": 7340.3, "quote_volume": 1666.69121, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295980000, "open": 0.2266, "high": 0.2266, "low": 0.2262, "close": 0.2264, "volume": 8090.3, "quote_volume": 1831.07676, "trades": 32, "taker_buy_volume": 340.5, "taker_buy_quote": 77.07328}, {"ts": 1770296040000, "open": 0.2262, "high": 0.2262, "low": 0.2258, "close": 0.2258, "volume": 1886.3, "quote_volume": 426.29094, "trades": 10, "taker_buy_volume": 629.4, "taker_buy_quote": 142.12806}, {"ts": 1770296100000, "open": 0.2257, "high": 0.226, "low": 0.2255, "close": 0.226, "volume": 3299.1, "quote_volume": 744.67382, "trades": 17, "taker_buy_volume": 3072.2, "taker_buy_quote": 693.47581}, {"ts": 1770296160000, "open": 0.2261, "high": 0.2274, "low": 0.2261, "close": 0.2274, "volume": 4470.7, "quote_volume": 1012.95756, "trades": 36, "taker_buy_volume": 3449.8, "taker_buy_quote": 781.15356}, {"ts": 1770296220000, "open": 0.2274, "high": 0.2274, "low": 0.2264, "close": 0.2264, "volume": 5570.3, "quote_volume": 1263.8679, "trades": 36, "taker_buy_volume": 87.5, "taker_buy_quote": 19.8975}, {"ts": 1770296280000, "open": 0.2265, "high": 0.2269, "low": 0.2265, "close": 0.2269, "volume": 1208.3, "quote_volume": 273.85055, "trades": 11, "taker_buy_volume": 1208.3, "taker_buy_quote": 273.85055}, {"ts": 1770296340000, "open": 0.2267, "high": 0.2267, "low": 0.2263, "close": 0.2263, "volume": 536.4, "quote_volume": 121.4651, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296400000, "open": 0.2265, "high": 0.2273, "low": 0.2265, "close": 0.2271, "volume": 1868.1, "quote_volume": 424.12943, "trades": 15, "taker_buy_volume": 1138.2, "taker_buy_quote": 258.23642}, {"ts": 1770296460000, "open": 0.227, "high": 0.227, "low": 0.2266, "close": 0.2266, "volume": 807.0, "quote_volume": 183.06758, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296520000, "open": 0.2266, "high": 0.2266, "low": 0.2264, "close": 0.2264, "volume": 1262.0, "quote_volume": 285.82007, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296580000, "open": 0.2267, "high": 0.2268, "low": 0.2267, "close": 0.2268, "volume": 88.4, "quote_volume": 20.0447, "trades": 2, "taker_buy_volume": 88.4, "taker_buy_quote": 20.0447}, {"ts": 1770296640000, "open": 0.2266, "high": 0.2269, "low": 0.2265, "close": 0.2269, "volume": 4414.6, "quote_volume": 1000.66362, "trades": 23, "taker_buy_volume": 2206.3, "taker_buy_quote": 500.41962}, {"ts": 1770296700000, "open": 0.227, "high": 0.2278, "low": 0.227, "close": 0.2277, "volume": 1994.8, "quote_volume": 453.67817, "trades": 16, "taker_buy_volume": 914.8, "taker_buy_quote": 208.02543}, {"ts": 1770296760000, "open": 0.2278, "high": 0.2285, "low": 0.2277, "close": 0.2285, "volume": 4902.3, "quote_volume": 1117.6168, "trades": 31, "taker_buy_volume": 2301.5, "taker_buy_quote": 524.73661}, {"ts": 1770296820000, "open": 0.2284, "high": 0.2305, "low": 0.2284, "close": 0.2305, "volume": 9722.2, "quote_volume": 2233.35936, "trades": 64, "taker_buy_volume": 5484.6, "taker_buy_quote": 1260.49449}, {"ts": 1770296880000, "open": 0.2302, "high": 0.2308, "low": 0.2299, "close": 0.2304, "volume": 12774.5, "quote_volume": 2943.31831, "trades": 54, "taker_buy_volume": 5096.6, "taker_buy_quote": 1174.24617}, {"ts": 1770296940000, "open": 0.2304, "high": 0.2304, "low": 0.2299, "close": 0.2299, "volume": 5858.6, "quote_volume": 1348.18578, "trades": 20, "taker_buy_volume": 377.6, "taker_buy_quote": 86.96128}, {"ts": 1770297000000, "open": 0.2303, "high": 0.2305, "low": 0.2294, "close": 0.2294, "volume": 8121.6, "quote_volume": 1867.73329, "trades": 58, "taker_buy_volume": 1258.5, "taker_buy_quote": 289.28105}, {"ts": 1770297060000, "open": 0.2293, "high": 0.2295, "low": 0.2292, "close": 0.2295, "volume": 585.3, "quote_volume": 134.25396, "trades": 12, "taker_buy_volume": 497.7, "taker_buy_quote": 114.17166}, {"ts": 1770297120000, "open": 0.2295, "high": 0.2301, "low": 0.2293, "close": 0.2293, "volume": 2599.7, "quote_volume": 597.51057, "trades": 29, "taker_buy_volume": 1045.9, "taker_buy_quote": 240.33874}, {"ts": 1770297180000, "open": 0.2293, "high": 0.23, "low": 0.2293, "close": 0.23, "volume": 2351.9, "quote_volume": 540.4535, "trades": 13, "taker_buy_volume": 2302.9, "taker_buy_quote": 529.2178}, {"ts": 1770297240000, "open": 0.2296, "high": 0.2304, "low": 0.2296, "close": 0.23, "volume": 4143.4, "quote_volume": 953.33824, "trades": 21, "taker_buy_volume": 3495.7, "taker_buy_quote": 804.33985}, {"ts": 1770297300000, "open": 0.2301, "high": 0.2313, "low": 0.2292, "close": 0.2299, "volume": 29369.4, "quote_volume": 6768.33992, "trades": 155, "taker_buy_volume": 8547.7, "taker_buy_quote": 1969.14426}, {"ts": 1770297360000, "open": 0.2298, "high": 0.2298, "low": 0.2289, "close": 0.2289, "volume": 5558.6, "quote_volume": 1275.10287, "trades": 31, "taker_buy_volume": 892.1, "taker_buy_quote": 204.35829}, {"ts": 1770297420000, "open": 0.2288, "high": 0.23, "low": 0.2287, "close": 0.2299, "volume": 2713.2, "quote_volume": 622.25724, "trades": 27, "taker_buy_volume": 2340.7, "taker_buy_quote": 536.76376}, {"ts": 1770297480000, "open": 0.2297, "high": 0.2299, "low": 0.2295, "close": 0.2299, "volume": 5624.9, "quote_volume": 1293.0141, "trades": 14, "taker_buy_volume": 4240.9, "taker_buy_quote": 974.87183}, {"ts": 1770297540000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1669.9, "quote_volume": 384.077, "trades": 14, "taker_buy_volume": 1162.3, "taker_buy_quote": 267.329}, {"ts": 1770297600000, "open": 0.23, "high": 0.23, "low": 0.2297, "close": 0.2297, "volume": 1165.8, "quote_volume": 268.05609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297660000, "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297720000, "open": 0.2296, "high": 0.2296, "low": 0.2294, "close": 0.2296, "volume": 4201.5, "quote_volume": 964.32048, "trades": 31, "taker_buy_volume": 1000.7, "taker_buy_quote": 229.70897}, {"ts": 1770297780000, "open": 0.2293, "high": 0.2293, "low": 0.2285, "close": 0.2286, "volume": 2636.2, "quote_volume": 603.28911, "trades": 18, "taker_buy_volume": 773.5, "taker_buy_quote": 176.74914}, {"ts": 1770297840000, "open": 0.2287, "high": 0.2294, "low": 0.2286, "close": 0.2286, "volume": 9404.6, "quote_volume": 2154.0692, "trades": 43, "taker_buy_volume": 5968.4, "taker_buy_quote": 1367.44656}, {"ts": 1770297900000, "open": 0.2288, "high": 0.2297, "low": 0.2288, "close": 0.2292, "volume": 4805.2, "quote_volume": 1102.14802, "trades": 35, "taker_buy_volume": 1673.5, "taker_buy_quote": 383.84886}, {"ts": 1770297960000, "open": 0.2291, "high": 0.2291, "low": 0.2281, "close": 0.2282, "volume": 1530.2, "quote_volume": 349.85717, "trades": 21, "taker_buy_volume": 196.7, "taker_buy_quote": 44.88694}, {"ts": 1770298020000, "open": 0.2281, "high": 0.2281, "low": 0.2279, "close": 0.2281, "volume": 5465.9, "quote_volume": 1245.94176, "trades": 12, "taker_buy_volume": 1984.5, "taker_buy_quote": 452.37105}, {"ts": 1770298080000, "open": 0.2283, "high": 0.2289, "low": 0.2283, "close": 0.2289, "volume": 1778.9, "quote_volume": 406.42694, "trades": 11, "taker_buy_volume": 1778.9, "taker_buy_quote": 406.42694}, {"ts": 1770298140000, "open": 0.229, "high": 0.2292, "low": 0.229, "close": 0.2292, "volume": 407.8, "quote_volume": 93.42698, "trades": 4, "taker_buy_volume": 407.8, "taker_buy_quote": 93.42698}, {"ts": 1770298200000, "open": 0.2292, "high": 0.2298, "low": 0.229, "close": 0.2292, "volume": 12231.7, "quote_volume": 2805.94965, "trades": 41, "taker_buy_volume": 6149.1, "taker_buy_quote": 1410.77627}, {"ts": 1770298260000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 4210.2, "quote_volume": 967.40973, "trades": 30, "taker_buy_volume": 855.0, "taker_buy_quote": 196.45971}, {"ts": 1770298320000, "open": 0.2301, "high": 0.2312, "low": 0.23, "close": 0.2307, "volume": 13140.8, "quote_volume": 3031.07816, "trades": 56, "taker_buy_volume": 4193.4, "taker_buy_quote": 968.28445}, {"ts": 1770298380000, "open": 0.2307, "high": 0.2312, "low": 0.2301, "close": 0.2304, "volume": 18005.8, "quote_volume": 4150.4278, "trades": 67, "taker_buy_volume": 8217.2, "taker_buy_quote": 1893.22488}, {"ts": 1770298440000, "open": 0.2301, "high": 0.2307, "low": 0.2298, "close": 0.2307, "volume": 2766.3, "quote_volume": 637.11191, "trades": 20, "taker_buy_volume": 2408.4, "taker_buy_quote": 554.70647}, {"ts": 1770298500000, "open": 0.2307, "high": 0.2307, "low": 0.2293, "close": 0.2303, "volume": 8338.5, "quote_volume": 1917.58389, "trades": 46, "taker_buy_volume": 2163.7, "taker_buy_quote": 498.12382}, {"ts": 1770298560000, "open": 0.2304, "high": 0.2309, "low": 0.2299, "close": 0.2305, "volume": 3727.4, "quote_volume": 858.51656, "trades": 34, "taker_buy_volume": 2266.7, "taker_buy_quote": 522.20388}, {"ts": 1770298620000, "open": 0.2308, "high": 0.2321, "low": 0.2306, "close": 0.2313, "volume": 59732.5, "quote_volume": 13812.52316, "trades": 202, "taker_buy_volume": 25176.6, "taker_buy_quote": 5824.59011}, {"ts": 1770298680000, "open": 0.2313, "high": 0.2321, "low": 0.231, "close": 0.2315, "volume": 32591.9, "quote_volume": 7543.00002, "trades": 144, "taker_buy_volume": 12254.6, "taker_buy_quote": 2837.89933}, {"ts": 1770298740000, "open": 0.2316, "high": 0.2316, "low": 0.2295, "close": 0.23, "volume": 11607.9, "quote_volume": 2672.64349, "trades": 80, "taker_buy_volume": 4516.3, "taker_buy_quote": 1041.23265}, {"ts": 1770298800000, "open": 0.2301, "high": 0.2306, "low": 0.23, "close": 0.2305, "volume": 4313.8, "quote_volume": 993.50427, "trades": 40, "taker_buy_volume": 4016.6, "taker_buy_quote": 925.10474}, {"ts": 1770298860000, "open": 0.2306, "high": 0.2307, "low": 0.23, "close": 0.2302, "volume": 3282.3, "quote_volume": 755.9853, "trades": 15, "taker_buy_volume": 2859.5, "taker_buy_quote": 658.64059}, {"ts": 1770298920000, "open": 0.2302, "high": 0.2303, "low": 0.2302, "close": 0.2303, "volume": 497.6, "quote_volume": 114.55384, "trades": 4, "taker_buy_volume": 497.6, "taker_buy_quote": 114.55384}, {"ts": 1770298980000, "open": 0.2303, "high": 0.2307, "low": 0.23, "close": 0.2307, "volume": 1694.1, "quote_volume": 390.5051, "trades": 14, "taker_buy_volume": 1574.7, "taker_buy_quote": 363.03028}, {"ts": 1770299040000, "open": 0.2306, "high": 0.2308, "low": 0.2306, "close": 0.2308, "volume": 1080.0, "quote_volume": 249.19044, "trades": 6, "taker_buy_volume": 1080.0, "taker_buy_quote": 249.19044}, {"ts": 1770299100000, "open": 0.2305, "high": 0.2321, "low": 0.2305, "close": 0.2319, "volume": 99677.8, "quote_volume": 23098.85863, "trades": 148, "taker_buy_volume": 16852.9, "taker_buy_quote": 3899.63931}, {"ts": 1770299160000, "open": 0.2319, "high": 0.2327, "low": 0.2304, "close": 0.2304, "volume": 18146.1, "quote_volume": 4203.1044, "trades": 97, "taker_buy_volume": 4217.3, "taker_buy_quote": 975.72069}, {"ts": 1770299220000, "open": 0.2307, "high": 0.2309, "low": 0.2295, "close": 0.2304, "volume": 10923.0, "quote_volume": 2513.66855, "trades": 56, "taker_buy_volume": 3015.3, "taker_buy_quote": 694.17992}, {"ts": 1770299280000, "open": 0.23, "high": 0.2301, "low": 0.2273, "close": 0.2274, "volume": 98171.1, "quote_volume": 22411.66397, "trades": 173, "taker_buy_volume": 39236.9, "taker_buy_quote": 8950.94991}, {"ts": 1770299340000, "open": 0.2275, "high": 0.2279, "low": 0.2271, "close": 0.2279, "volume": 37565.7, "quote_volume": 8537.21831, "trades": 38, "taker_buy_volume": 27522.7, "taker_buy_quote": 6256.00146}, {"ts": 1770299400000, "open": 0.2278, "high": 0.2281, "low": 0.2273, "close": 0.2281, "volume": 5718.0, "quote_volume": 1300.98846, "trades": 25, "taker_buy_volume": 2320.4, "taker_buy_quote": 528.35363}, {"ts": 1770299460000, "open": 0.228, "high": 0.2282, "low": 0.2275, "close": 0.2281, "volume": 1624.6, "quote_volume": 370.25009, "trades": 21, "taker_buy_volume": 632.9, "taker_buy_quote": 144.29149}, {"ts": 1770299520000, "open": 0.2281, "high": 0.2287, "low": 0.2281, "close": 0.2286, "volume": 1233.6, "quote_volume": 281.86328, "trades": 18, "taker_buy_volume": 622.1, "taker_buy_quote": 142.10628}, {"ts": 1770299580000, "open": 0.2287, "high": 0.2287, "low": 0.2285, "close": 0.2287, "volume": 680.0, "quote_volume": 155.48218, "trades": 8, "taker_buy_volume": 186.5, "taker_buy_quote": 42.6469}, {"ts": 1770299640000, "open": 0.2288, "high": 0.2293, "low": 0.2288, "close": 0.229, "volume": 2455.6, "quote_volume": 562.4176, "trades": 34, "taker_buy_volume": 1251.8, "taker_buy_quote": 286.55773}, {"ts": 1770299700000, "open": 0.2289, "high": 0.2304, "low": 0.2288, "close": 0.2304, "volume": 11321.9, "quote_volume": 2603.91181, "trades": 58, "taker_buy_volume": 9386.2, "taker_buy_quote": 2158.74081}, {"ts": 1770299760000, "open": 0.2304, "high": 0.2305, "low": 0.23, "close": 0.23, "volume": 2684.5, "quote_volume": 618.11419, "trades": 29, "taker_buy_volume": 1533.1, "taker_buy_quote": 353.09154}, {"ts": 1770299820000, "open": 0.2301, "high": 0.2303, "low": 0.2287, "close": 0.2287, "volume": 4183.1, "quote_volume": 959.9655, "trades": 58, "taker_buy_volume": 803.3, "taker_buy_quote": 184.44297}, {"ts": 1770299880000, "open": 0.2287, "high": 0.2288, "low": 0.2283, "close": 0.2286, "volume": 2147.8, "quote_volume": 490.87828, "trades": 23, "taker_buy_volume": 314.2, "taker_buy_quote": 71.81848}, {"ts": 1770299940000, "open": 0.2285, "high": 0.2289, "low": 0.2284, "close": 0.2286, "volume": 2033.9, "quote_volume": 465.12147, "trades": 20, "taker_buy_volume": 1093.1, "taker_buy_quote": 249.92885}, {"ts": 1770300000000, "open": 0.2287, "high": 0.23, "low": 0.2286, "close": 0.2296, "volume": 10411.4, "quote_volume": 2385.00996, "trades": 88, "taker_buy_volume": 4836.6, "taker_buy_quote": 1107.87613}, {"ts": 1770300060000, "open": 0.2297, "high": 0.2313, "low": 0.2296, "close": 0.2299, "volume": 16975.9, "quote_volume": 3912.57579, "trades": 104, "taker_buy_volume": 12504.7, "taker_buy_quote": 2881.59594}, {"ts": 1770300120000, "open": 0.23, "high": 0.23, "low": 0.2295, "close": 0.2297, "volume": 4948.0, "quote_volume": 1137.084, "trades": 56, "taker_buy_volume": 905.4, "taker_buy_quote": 208.01077}, {"ts": 1770300180000, "open": 0.2298, "high": 0.2302, "low": 0.2289, "close": 0.2293, "volume": 6619.5, "quote_volume": 1520.22834, "trades": 74, "taker_buy_volume": 3596.5, "taker_buy_quote": 825.99134}, {"ts": 1770300240000, "open": 0.2292, "high": 0.2296, "low": 0.229, "close": 0.229, "volume": 1171.3, "quote_volume": 268.68419, "trades": 25, "taker_buy_volume": 137.3, "taker_buy_quote": 31.49785}, {"ts": 1770300300000, "open": 0.2289, "high": 0.2289, "low": 0.228, "close": 0.228, "volume": 4629.6, "quote_volume": 1057.91752, "trades": 28, "taker_buy_volume": 750.1, "taker_buy_quote": 171.46645}, {"ts": 1770300360000, "open": 0.2283, "high": 0.229, "low": 0.2283, "close": 0.229, "volume": 3559.2, "quote_volume": 813.97671, "trades": 16, "taker_buy_volume": 2916.9, "taker_buy_quote": 667.0827}, {"ts": 1770300420000, "open": 0.2289, "high": 0.2289, "low": 0.2284, "close": 0.2284, "volume": 3084.4, "quote_volume": 705.0699, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300480000, "open": 0.2283, "high": 0.2284, "low": 0.2281, "close": 0.2281, "volume": 5417.3, "quote_volume": 1236.43531, "trades": 32, "taker_buy_volume": 4401.1, "taker_buy_quote": 1004.55513}, {"ts": 1770300540000, "open": 0.2281, "high": 0.2282, "low": 0.2277, "close": 0.2282, "volume": 4047.6, "quote_volume": 922.06445, "trades": 25, "taker_buy_volume": 1521.8, "taker_buy_quote": 346.63854}, {"ts": 1770300600000, "open": 0.2282, "high": 0.2283, "low": 0.2275, "close": 0.2275, "volume": 4660.6, "quote_volume": 1062.02588, "trades": 28, "taker_buy_volume": 969.6, "taker_buy_quote": 221.17891}, {"ts": 1770300660000, "open": 0.2276, "high": 0.228, "low": 0.2275, "close": 0.2277, "volume": 7064.0, "quote_volume": 1608.54667, "trades": 32, "taker_buy_volume": 3425.4, "taker_buy_quote": 780.26885}, {"ts": 1770300720000, "open": 0.2278, "high": 0.2297, "low": 0.2278, "close": 0.2297, "volume": 6131.8, "quote_volume": 1400.08494, "trades": 44, "taker_buy_volume": 5526.8, "taker_buy_quote": 1261.19816}, {"ts": 1770300780000, "open": 0.2297, "high": 0.2297, "low": 0.2289, "close": 0.2289, "volume": 1842.3, "quote_volume": 422.32293, "trades": 21, "taker_buy_volume": 940.8, "taker_buy_quote": 215.52507}, {"ts": 1770300840000, "open": 0.2289, "high": 0.2289, "low": 0.2287, "close": 0.2289, "volume": 729.2, "quote_volume": 166.90606, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300900000, "open": 0.2287, "high": 0.2288, "low": 0.2279, "close": 0.2279, "volume": 7538.4, "quote_volume": 1722.28091, "trades": 46, "taker_buy_volume": 2527.9, "taker_buy_quote": 577.53962}, {"ts": 1770300960000, "open": 0.2278, "high": 0.2279, "low": 0.226, "close": 0.2263, "volume": 27110.6, "quote_volume": 6143.75957, "trades": 136, "taker_buy_volume": 21040.8, "taker_buy_quote": 4769.08609}, {"ts": 1770301020000, "open": 0.2264, "high": 0.2267, "low": 0.2256, "close": 0.226, "volume": 43026.9, "quote_volume": 9732.44012, "trades": 164, "taker_buy_volume": 36037.3, "taker_buy_quote": 8151.92075}, {"ts": 1770301080000, "open": 0.2264, "high": 0.2267, "low": 0.2259, "close": 0.2267, "volume": 3939.0, "quote_volume": 890.60568, "trades": 22, "taker_buy_volume": 2385.3, "taker_buy_quote": 539.51175}, {"ts": 1770301140000, "open": 0.2268, "high": 0.2272, "low": 0.2268, "close": 0.2268, "volume": 5996.8, "quote_volume": 1361.1738, "trades": 23, "taker_buy_volume": 4332.9, "taker_buy_quote": 983.57454}, {"ts": 1770301200000, "open": 0.2271, "high": 0.2271, "low": 0.2264, "close": 0.2265, "volume": 1923.5, "quote_volume": 435.72564, "trades": 26, "taker_buy_volume": 676.6, "taker_buy_quote": 153.2558}, {"ts": 1770301260000, "open": 0.2266, "high": 0.2275, "low": 0.2265, "close": 0.2269, "volume": 11102.5, "quote_volume": 2518.7971, "trades": 43, "taker_buy_volume": 9773.7, "taker_buy_quote": 2217.13067}, {"ts": 1770301320000, "open": 0.2269, "high": 0.2271, "low": 0.2265, "close": 0.227, "volume": 11690.5, "quote_volume": 2652.10871, "trades": 35, "taker_buy_volume": 8364.8, "taker_buy_quote": 1898.07963}, {"ts": 1770301380000, "open": 0.2266, "high": 0.2277, "low": 0.2266, "close": 0.2275, "volume": 9669.6, "quote_volume": 2197.2766, "trades": 58, "taker_buy_volume": 6012.1, "taker_buy_quote": 1366.27896}, {"ts": 1770301440000, "open": 0.2273, "high": 0.2275, "low": 0.2272, "close": 0.2273, "volume": 660.6, "quote_volume": 150.16004, "trades": 9, "taker_buy_volume": 316.6, "taker_buy_quote": 71.972}, {"ts": 1770301500000, "open": 0.2274, "high": 0.2278, "low": 0.2267, "close": 0.2274, "volume": 25634.2, "quote_volume": 5822.41367, "trades": 88, "taker_buy_volume": 8206.1, "taker_buy_quote": 1866.4003}, {"ts": 1770301560000, "open": 0.2271, "high": 0.2275, "low": 0.2264, "close": 0.2272, "volume": 24257.0, "quote_volume": 5505.03309, "trades": 96, "taker_buy_volume": 13703.6, "taker_buy_quote": 3111.26256}, {"ts": 1770301620000, "open": 0.227, "high": 0.2273, "low": 0.2263, "close": 0.2265, "volume": 23668.2, "quote_volume": 5367.17678, "trades": 89, "taker_buy_volume": 13129.3, "taker_buy_quote": 2978.70008}, {"ts": 1770301680000, "open": 0.2268, "high": 0.2272, "low": 0.2266, "close": 0.2266, "volume": 3845.2, "quote_volume": 872.22716, "trades": 17, "taker_buy_volume": 1719.9, "taker_buy_quote": 390.42346}, {"ts": 1770301740000, "open": 0.2268, "high": 0.2273, "low": 0.2264, "close": 0.227, "volume": 11949.0, "quote_volume": 2710.87687, "trades": 51, "taker_buy_volume": 8351.4, "taker_buy_quote": 1895.44101}, {"ts": 1770301800000, "open": 0.2265, "high": 0.2272, "low": 0.2263, "close": 0.2267, "volume": 18232.8, "quote_volume": 4132.55873, "trades": 63, "taker_buy_volume": 9141.0, "taker_buy_quote": 2072.53446}, {"ts": 1770301860000, "open": 0.2266, "high": 0.2279, "low": 0.2263, "close": 0.2268, "volume": 13793.2, "quote_volume": 3135.65656, "trades": 67, "taker_buy_volume": 10239.0, "taker_buy_quote": 2328.17508}, {"ts": 1770301920000, "open": 0.2267, "high": 0.228, "low": 0.2262, "close": 0.2275, "volume": 3715.1, "quote_volume": 844.84704, "trades": 38, "taker_buy_volume": 996.0, "taker_buy_quote": 226.40531}, {"ts": 1770301980000, "open": 0.2277, "high": 0.2283, "low": 0.2273, "close": 0.2273, "volume": 2661.5, "quote_volume": 606.54968, "trades": 39, "taker_buy_volume": 1271.2, "taker_buy_quote": 289.66628}, {"ts": 1770302040000, "open": 0.2277, "high": 0.2277, "low": 0.2267, "close": 0.2277, "volume": 4407.1, "quote_volume": 1001.88888, "trades": 23, "taker_buy_volume": 1581.4, "taker_buy_quote": 359.76409}, {"ts": 1770302100000, "open": 0.2278, "high": 0.2292, "low": 0.2277, "close": 0.2277, "volume": 10093.8, "quote_volume": 2307.3842, "trades": 48, "taker_buy_volume": 5424.4, "taker_buy_quote": 1240.3859}, {"ts": 1770302160000, "open": 0.2276, "high": 0.2279, "low": 0.2273, "close": 0.2273, "volume": 871.6, "quote_volume": 198.36744, "trades": 10, "taker_buy_volume": 651.1, "taker_buy_quote": 148.21692}, {"ts": 1770302220000, "open": 0.2272, "high": 0.2292, "low": 0.2272, "close": 0.229, "volume": 7805.8, "quote_volume": 1785.65509, "trades": 45, "taker_buy_volume": 4662.6, "taker_buy_quote": 1066.558}, {"ts": 1770302280000, "open": 0.229, "high": 0.229, "low": 0.2284, "close": 0.2287, "volume": 1582.8, "quote_volume": 362.17507, "trades": 21, "taker_buy_volume": 1026.8, "taker_buy_quote": 234.96524}, {"ts": 1770302340000, "open": 0.2286, "high": 0.2295, "low": 0.2286, "close": 0.229, "volume": 15623.1, "quote_volume": 3580.77607, "trades": 47, "taker_buy_volume": 7039.4, "taker_buy_quote": 1612.72098}, {"ts": 1770302400000, "open": 0.2291, "high": 0.2291, "low": 0.2281, "close": 0.2285, "volume": 2912.1, "quote_volume": 666.28309, "trades": 24, "taker_buy_volume": 680.6, "taker_buy_quote": 155.39338}, {"ts": 1770302460000, "open": 0.2286, "high": 0.2289, "low": 0.2277, "close": 0.2277, "volume": 2756.5, "quote_volume": 629.9592, "trades": 25, "taker_buy_volume": 1478.6, "taker_buy_quote": 338.34272}, {"ts": 1770302520000, "open": 0.2276, "high": 0.2287, "low": 0.2276, "close": 0.2282, "volume": 659.3, "quote_volume": 150.47398, "trades": 15, "taker_buy_volume": 483.6, "taker_buy_quote": 110.39247}, {"ts": 1770302580000, "open": 0.2281, "high": 0.2284, "low": 0.228, "close": 0.228, "volume": 1400.2, "quote_volume": 319.45976, "trades": 13, "taker_buy_volume": 743.1, "taker_buy_quote": 169.62337}, {"ts": 1770302640000, "open": 0.2279, "high": 0.2283, "low": 0.2278, "close": 0.228, "volume": 1649.2, "quote_volume": 376.34619, "trades": 17, "taker_buy_volume": 1307.5, "taker_buy_quote": 298.40545}, {"ts": 1770302700000, "open": 0.2279, "high": 0.2279, "low": 0.2271, "close": 0.2272, "volume": 1906.8, "quote_volume": 433.69086, "trades": 16, "taker_buy_volume": 1510.3, "taker_buy_quote": 343.4872}, {"ts": 1770302760000, "open": 0.2273, "high": 0.2282, "low": 0.2269, "close": 0.2282, "volume": 20506.9, "quote_volume": 4663.38234, "trades": 81, "taker_buy_volume": 15644.7, "taker_buy_quote": 3558.53198}, {"ts": 1770302820000, "open": 0.2283, "high": 0.2294, "low": 0.2283, "close": 0.2286, "volume": 8152.0, "quote_volume": 1865.97805, "trades": 59, "taker_buy_volume": 1767.3, "taker_buy_quote": 404.45382}, {"ts": 1770302880000, "open": 0.2285, "high": 0.2291, "low": 0.2282, "close": 0.2284, "volume": 6920.1, "quote_volume": 1582.27204, "trades": 27, "taker_buy_volume": 992.8, "taker_buy_quote": 226.92144}, {"ts": 1770302940000, "open": 0.2282, "high": 0.229, "low": 0.2282, "close": 0.2285, "volume": 1671.4, "quote_volume": 382.00977, "trades": 17, "taker_buy_volume": 518.9, "taker_buy_quote": 118.59193}, {"ts": 1770303000000, "open": 0.2285, "high": 0.2295, "low": 0.2282, "close": 0.2288, "volume": 4222.5, "quote_volume": 967.18852, "trades": 38, "taker_buy_volume": 3023.5, "taker_buy_quote": 692.63413}, {"ts": 1770303060000, "open": 0.229, "high": 0.2298, "low": 0.2289, "close": 0.2289, "volume": 12810.2, "quote_volume": 2938.79954, "trades": 59, "taker_buy_volume": 4817.2, "taker_buy_quote": 1105.39037}, {"ts": 1770303120000, "open": 0.2289, "high": 0.2294, "low": 0.2288, "close": 0.2294, "volume": 3453.1, "quote_volume": 790.83149, "trades": 19, "taker_buy_volume": 2845.0, "taker_buy_quote": 651.59003}, {"ts": 1770303180000, "open": 0.2295, "high": 0.2303, "low": 0.2294, "close": 0.2299, "volume": 4586.9, "quote_volume": 1054.60672, "trades": 38, "taker_buy_volume": 3016.3, "taker_buy_quote": 693.57919}, {"ts": 1770303240000, "open": 0.2298, "high": 0.2304, "low": 0.2293, "close": 0.2293, "volume": 14661.3, "quote_volume": 3363.65363, "trades": 53, "taker_buy_volume": 1606.6, "taker_buy_quote": 369.2918}, {"ts": 1770303300000, "open": 0.2292, "high": 0.2297, "low": 0.2278, "close": 0.2281, "volume": 12619.0, "quote_volume": 2884.57019, "trades": 94, "taker_buy_volume": 3707.5, "taker_buy_quote": 846.87459}, {"ts": 1770303360000, "open": 0.228, "high": 0.2283, "low": 0.2278, "close": 0.228, "volume": 5193.1, "quote_volume": 1184.07743, "trades": 69, "taker_buy_volume": 4212.7, "taker_buy_quote": 960.62799}, {"ts": 1770303420000, "open": 0.2281, "high": 0.2281, "low": 0.2266, "close": 0.2266, "volume": 14960.5, "quote_volume": 3401.82562, "trades": 159, "taker_buy_volume": 8847.3, "taker_buy_quote": 2011.67857}, {"ts": 1770303480000, "open": 0.2266, "high": 0.2272, "low": 0.2265, "close": 0.2269, "volume": 7859.5, "quote_volume": 1782.26703, "trades": 150, "taker_buy_volume": 7280.7, "taker_buy_quote": 1651.00042}, {"ts": 1770303540000, "open": 0.2267, "high": 0.2269, "low": 0.2258, "close": 0.2259, "volume": 9161.1, "quote_volume": 2072.98613, "trades": 129, "taker_buy_volume": 6395.5, "taker_buy_quote": 1447.22289}, {"ts": 1770303600000, "open": 0.2258, "high": 0.2271, "low": 0.2249, "close": 0.2253, "volume": 34181.9, "quote_volume": 7719.60786, "trades": 254, "taker_buy_volume": 23776.9, "taker_buy_quote": 5370.18591}, {"ts": 1770303660000, "open": 0.2252, "high": 0.2256, "low": 0.2242, "close": 0.225, "volume": 31094.7, "quote_volume": 6990.80379, "trades": 182, "taker_buy_volume": 18379.1, "taker_buy_quote": 4132.81735}, {"ts": 1770303720000, "open": 0.225, "high": 0.2253, "low": 0.2244, "close": 0.2253, "volume": 3198.2, "quote_volume": 718.92394, "trades": 23, "taker_buy_volume": 2234.7, "taker_buy_quote": 502.33711}, {"ts": 1770303780000, "open": 0.2246, "high": 0.2249, "low": 0.2239, "close": 0.2246, "volume": 16439.0, "quote_volume": 3691.28336, "trades": 56, "taker_buy_volume": 11191.2, "taker_buy_quote": 2513.36267}, {"ts": 1770303840000, "open": 0.2243, "high": 0.2252, "low": 0.2242, "close": 0.225, "volume": 3939.4, "quote_volume": 885.48933, "trades": 17, "taker_buy_volume": 2530.0, "taker_buy_quote": 568.9659}, {"ts": 1770303900000, "open": 0.225, "high": 0.225, "low": 0.2232, "close": 0.2236, "volume": 22141.6, "quote_volume": 4955.00391, "trades": 62, "taker_buy_volume": 16737.8, "taker_buy_quote": 3746.18769}, {"ts": 1770303960000, "open": 0.2235, "high": 0.2241, "low": 0.2234, "close": 0.2241, "volume": 25036.8, "quote_volume": 5598.31221, "trades": 39, "taker_buy_volume": 23682.8, "taker_buy_quote": 5295.55926}, {"ts": 1770304020000, "open": 0.2244, "high": 0.2245, "low": 0.2238, "close": 0.224, "volume": 10507.7, "quote_volume": 2357.03258, "trades": 20, "taker_buy_volume": 7639.8, "taker_buy_quote": 1714.18688}, {"ts": 1770304080000, "open": 0.2239, "high": 0.2244, "low": 0.2239, "close": 0.2244, "volume": 276.5, "quote_volume": 61.9956, "trades": 6, "taker_buy_volume": 96.8, "taker_buy_quote": 21.69424}, {"ts": 1770304140000, "open": 0.2239, "high": 0.2242, "low": 0.2234, "close": 0.2242, "volume": 1817.4, "quote_volume": 406.52628, "trades": 6, "taker_buy_volume": 1164.5, "taker_buy_quote": 260.60759}, {"ts": 1770304200000, "open": 0.2243, "high": 0.2243, "low": 0.2229, "close": 0.223, "volume": 10037.4, "quote_volume": 2243.06179, "trades": 28, "taker_buy_volume": 4010.9, "taker_buy_quote": 895.83317}, {"ts": 1770304260000, "open": 0.2232, "high": 0.2234, "low": 0.2221, "close": 0.2232, "volume": 20954.7, "quote_volume": 4668.40973, "trades": 60, "taker_buy_volume": 9625.0, "taker_buy_quote": 2147.24856}, {"ts": 1770304320000, "open": 0.2226, "high": 0.2228, "low": 0.222, "close": 0.222, "volume": 11070.9, "quote_volume": 2462.17337, "trades": 33, "taker_buy_volume": 7780.6, "taker_buy_quote": 1730.99478}, {"ts": 1770304380000, "open": 0.2223, "high": 0.2227, "low": 0.2217, "close": 0.2227, "volume": 12247.3, "quote_volume": 2720.92513, "trades": 35, "taker_buy_volume": 9967.2, "taker_buy_quote": 2214.94153}, {"ts": 1770304440000, "open": 0.2229, "high": 0.223, "low": 0.2217, "close": 0.2219, "volume": 10172.9, "quote_volume": 2261.18205, "trades": 50, "taker_buy_volume": 3861.9, "taker_buy_quote": 859.42018}, {"ts": 1770304500000, "open": 0.2217, "high": 0.2234, "low": 0.2217, "close": 0.2232, "volume": 7561.7, "quote_volume": 1684.31514, "trades": 18, "taker_buy_volume": 4169.6, "taker_buy_quote": 929.61483}, {"ts": 1770304560000, "open": 0.2242, "high": 0.2253, "low": 0.2237, "close": 0.224, "volume": 38688.9, "quote_volume": 8692.86413, "trades": 112, "taker_buy_volume": 17128.4, "taker_buy_quote": 3847.70937}, {"ts": 1770304620000, "open": 0.2239, "high": 0.2262, "low": 0.2239, "close": 0.2262, "volume": 27163.5, "quote_volume": 6118.2307, "trades": 27, "taker_buy_volume": 7985.1, "taker_buy_quote": 1799.25502}, {"ts": 1770304680000, "open": 0.2265, "high": 0.2265, "low": 0.225, "close": 0.225, "volume": 797.3, "quote_volume": 179.63124, "trades": 7, "taker_buy_volume": 797.3, "taker_buy_quote": 179.63124}, {"ts": 1770304740000, "open": 0.2251, "high": 0.2256, "low": 0.2251, "close": 0.2255, "volume": 1082.2, "quote_volume": 243.9113, "trades": 6, "taker_buy_volume": 1082.2, "taker_buy_quote": 243.9113}, {"ts": 1770304800000, "open": 0.2252, "high": 0.2252, "low": 0.2243, "close": 0.225, "volume": 2211.2, "quote_volume": 496.79114, "trades": 8, "taker_buy_volume": 2211.2, "taker_buy_quote": 496.79114}, {"ts": 1770304860000, "open": 0.2248, "high": 0.2248, "low": 0.2227, "close": 0.2234, "volume": 21405.1, "quote_volume": 4785.10421, "trades": 58, "taker_buy_volume": 14782.0, "taker_buy_quote": 3304.13104}, {"ts": 1770304920000, "open": 0.2235, "high": 0.2245, "low": 0.2226, "close": 0.2235, "volume": 10848.4, "quote_volume": 2421.82091, "trades": 25, "taker_buy_volume": 6019.9, "taker_buy_quote": 1342.9783}, {"ts": 1770304980000, "open": 0.2232, "high": 0.2232, "low": 0.2202, "close": 0.2206, "volume": 66489.0, "quote_volume": 14691.48694, "trades": 199, "taker_buy_volume": 44449.5, "taker_buy_quote": 9822.07242}, {"ts": 1770305040000, "open": 0.2205, "high": 0.2231, "low": 0.2204, "close": 0.2226, "volume": 10284.0, "quote_volume": 2282.03213, "trades": 42, "taker_buy_volume": 7713.0, "taker_buy_quote": 1711.96225}, {"ts": 1770305100000, "open": 0.2231, "high": 0.2259, "low": 0.2231, "close": 0.2246, "volume": 46287.6, "quote_volume": 10420.57494, "trades": 150, "taker_buy_volume": 23614.6, "taker_buy_quote": 5320.87509}, {"ts": 1770305160000, "open": 0.2239, "high": 0.2241, "low": 0.2233, "close": 0.224, "volume": 11363.0, "quote_volume": 2541.49339, "trades": 31, "taker_buy_volume": 7825.8, "taker_buy_quote": 1751.03385}, {"ts": 1770305220000, "open": 0.2237, "high": 0.2245, "low": 0.2233, "close": 0.2237, "volume": 14472.7, "quote_volume": 3242.07167, "trades": 74, "taker_buy_volume": 8803.4, "taker_buy_quote": 1971.80945}, {"ts": 1770305280000, "open": 0.2237, "high": 0.2251, "low": 0.2227, "close": 0.2233, "volume": 21901.2, "quote_volume": 4909.36925, "trades": 92, "taker_buy_volume": 16444.7, "taker_buy_quote": 3686.31489}, {"ts": 1770305340000, "open": 0.2228, "high": 0.2237, "low": 0.2225, "close": 0.2226, "volume": 5588.4, "quote_volume": 1244.87521, "trades": 33, "taker_buy_volume": 4047.3, "taker_buy_quote": 901.82635}, {"ts": 1770305400000, "open": 0.2224, "high": 0.2243, "low": 0.2224, "close": 0.2233, "volume": 42239.0, "quote_volume": 9423.88099, "trades": 213, "taker_buy_volume": 25795.3, "taker_buy_quote": 5756.64018}, {"ts": 1770305460000, "open": 0.2227, "high": 0.2229, "low": 0.2219, "close": 0.2219, "volume": 12420.8, "quote_volume": 2761.90183, "trades": 40, "taker_buy_volume": 6289.0, "taker_buy_quote": 1400.01317}, {"ts": 1770305520000, "open": 0.2221, "high": 0.2222, "low": 0.216, "close": 0.2161, "volume": 90536.6, "quote_volume": 19763.95952, "trades": 287, "taker_buy_volume": 53301.0, "taker_buy_quote": 11642.54072}, {"ts": 1770305580000, "open": 0.2162, "high": 0.2179, "low": 0.215, "close": 0.2172, "volume": 156747.9, "quote_volume": 33897.35255, "trades": 590, "taker_buy_volume": 91192.2, "taker_buy_quote": 19733.34999}, {"ts": 1770305640000, "open": 0.2169, "high": 0.2182, "low": 0.215, "close": 0.2177, "volume": 33015.2, "quote_volume": 7152.83804, "trades": 132, "taker_buy_volume": 16863.6, "taker_buy_quote": 3657.34649}, {"ts": 1770305700000, "open": 0.218, "high": 0.2206, "low": 0.218, "close": 0.2197, "volume": 26058.8, "quote_volume": 5726.55631, "trades": 85, "taker_buy_volume": 11354.7, "taker_buy_quote": 2495.18187}, {"ts": 1770305760000, "open": 0.2197, "high": 0.2205, "low": 0.2184, "close": 0.2185, "volume": 18408.4, "quote_volume": 4033.46679, "trades": 51, "taker_buy_volume": 13962.3, "taker_buy_quote": 3058.87277}, {"ts": 1770305820000, "open": 0.2189, "high": 0.2194, "low": 0.2175, "close": 0.2179, "volume": 16822.7, "quote_volume": 3672.84788, "trades": 53, "taker_buy_volume": 10437.8, "taker_buy_quote": 2279.7799}, {"ts": 1770305880000, "open": 0.219, "high": 0.2195, "low": 0.2179, "close": 0.2195, "volume": 7338.9, "quote_volume": 1605.902, "trades": 37, "taker_buy_volume": 5095.7, "taker_buy_quote": 1115.39884}, {"ts": 1770305940000, "open": 0.2196, "high": 0.2215, "low": 0.2196, "close": 0.221, "volume": 19358.0, "quote_volume": 4270.28066, "trades": 50, "taker_buy_volume": 15816.5, "taker_buy_quote": 3488.06705}, {"ts": 1770306000000, "open": 0.2208, "high": 0.2221, "low": 0.2195, "close": 0.2221, "volume": 19902.5, "quote_volume": 4387.11552, "trades": 55, "taker_buy_volume": 15473.7, "taker_buy_quote": 3411.29424}, {"ts": 1770306060000, "open": 0.2223, "high": 0.2235, "low": 0.2223, "close": 0.2235, "volume": 34960.0, "quote_volume": 7795.03283, "trades": 50, "taker_buy_volume": 28654.5, "taker_buy_quote": 6388.5831}, {"ts": 1770306120000, "open": 0.2232, "high": 0.224, "low": 0.2232, "close": 0.2238, "volume": 2062.8, "quote_volume": 461.32081, "trades": 6, "taker_buy_volume": 1211.6, "taker_buy_quote": 271.10241}, {"ts": 1770306180000, "open": 0.2241, "high": 0.2243, "low": 0.2239, "close": 0.224, "volume": 25868.2, "quote_volume": 5800.56204, "trades": 23, "taker_buy_volume": 4954.7, "taker_buy_quote": 1110.21379}, {"ts": 1770306240000, "open": 0.224, "high": 0.2246, "low": 0.224, "close": 0.2242, "volume": 3311.0, "quote_volume": 742.36551, "trades": 6, "taker_buy_volume": 2897.7, "taker_buy_quote": 649.70365}, {"ts": 1770306300000, "open": 0.2245, "high": 0.2251, "low": 0.2232, "close": 0.2239, "volume": 11262.9, "quote_volume": 2525.25832, "trades": 28, "taker_buy_volume": 9452.5, "taker_buy_quote": 2119.67352}, {"ts": 1770306360000, "open": 0.2237, "high": 0.2243, "low": 0.2233, "close": 0.2235, "volume": 17132.6, "quote_volume": 3835.8323, "trades": 40, "taker_buy_volume": 12501.9, "taker_buy_quote": 2798.45462}, {"ts": 1770306420000, "open": 0.2237, "high": 0.2243, "low": 0.223, "close": 0.224, "volume": 11785.9, "quote_volume": 2634.17427, "trades": 29, "taker_buy_volume": 9968.8, "taker_buy_quote": 2228.12924}, {"ts": 1770306480000, "open": 0.2242, "high": 0.2254, "low": 0.2242, "close": 0.2253, "volume": 11720.3, "quote_volume": 2635.66187, "trades": 32, "taker_buy_volume": 8408.2, "taker_buy_quote": 1891.76378}, {"ts": 1770306540000, "open": 0.2252, "high": 0.2258, "low": 0.2246, "close": 0.2257, "volume": 9160.1, "quote_volume": 2063.62009, "trades": 22, "taker_buy_volume": 4563.7, "taker_buy_quote": 1028.45194}, {"ts": 1770306600000, "open": 0.2266, "high": 0.2284, "low": 0.2266, "close": 0.2277, "volume": 14743.3, "quote_volume": 3351.68413, "trades": 60, "taker_buy_volume": 7219.0, "taker_buy_quote": 1641.00786}, {"ts": 1770306660000, "open": 0.2281, "high": 0.2281, "low": 0.2271, "close": 0.2276, "volume": 5023.6, "quote_volume": 1142.61862, "trades": 19, "taker_buy_volume": 4566.4, "taker_buy_quote": 1038.6574}, {"ts": 1770306720000, "open": 0.228, "high": 0.2285, "low": 0.2271, "close": 0.2284, "volume": 8540.4, "quote_volume": 1946.00339, "trades": 21, "taker_buy_volume": 5603.6, "taker_buy_quote": 1276.63496}, {"ts": 1770306780000, "open": 0.2285, "high": 0.2288, "low": 0.2274, "close": 0.2278, "volume": 23681.7, "quote_volume": 5404.58, "trades": 49, "taker_buy_volume": 16425.9, "taker_buy_quote": 3749.98672}, {"ts": 1770306840000, "open": 0.2284, "high": 0.2286, "low": 0.2276, "close": 0.2278, "volume": 9307.2, "quote_volume": 2122.31716, "trades": 29, "taker_buy_volume": 3219.5, "taker_buy_quote": 734.06029}, {"ts": 1770306900000, "open": 0.2277, "high": 0.2281, "low": 0.2275, "close": 0.2281, "volume": 35674.3, "quote_volume": 8123.92283, "trades": 35, "taker_buy_volume": 29952.8, "taker_buy_quote": 6820.93525}, {"ts": 1770306960000, "open": 0.228, "high": 0.2288, "low": 0.2267, "close": 0.2272, "volume": 21830.6, "quote_volume": 4966.24259, "trades": 59, "taker_buy_volume": 16728.2, "taker_buy_quote": 3806.78985}, {"ts": 1770307020000, "open": 0.2273, "high": 0.2278, "low": 0.2267, "close": 0.2272, "volume": 42908.9, "quote_volume": 9755.12166, "trades": 142, "taker_buy_volume": 26860.9, "taker_buy_quote": 6110.56795}, {"ts": 1770307080000, "open": 0.227, "high": 0.2272, "low": 0.2265, "close": 0.2269, "volume": 6240.7, "quote_volume": 1415.2012, "trades": 15, "taker_buy_volume": 1581.0, "taker_buy_quote": 358.90147}, {"ts": 1770307140000, "open": 0.227, "high": 0.227, "low": 0.2261, "close": 0.2267, "volume": 4970.8, "quote_volume": 1126.31185, "trades": 12, "taker_buy_volume": 1219.0, "taker_buy_quote": 276.30109}, {"ts": 1770307200000, "open": 0.2273, "high": 0.2273, "low": 0.2255, "close": 0.2267, "volume": 5079.4, "quote_volume": 1148.58669, "trades": 17, "taker_buy_volume": 3591.0, "taker_buy_quote": 811.06938}, {"ts": 1770307260000, "open": 0.2272, "high": 0.2273, "low": 0.2254, "close": 0.2255, "volume": 10122.9, "quote_volume": 2289.18899, "trades": 21, "taker_buy_volume": 2122.0, "taker_buy_quote": 481.50624}, {"ts": 1770307320000, "open": 0.2256, "high": 0.2256, "low": 0.2248, "close": 0.225, "volume": 3180.3, "quote_volume": 715.62899, "trades": 8, "taker_buy_volume": 1848.8, "taker_buy_quote": 415.91507}, {"ts": 1770307380000, "open": 0.2254, "high": 0.2266, "low": 0.2251, "close": 0.2266, "volume": 18415.8, "quote_volume": 4163.85196, "trades": 44, "taker_buy_volume": 13452.9, "taker_buy_quote": 3043.58639}, {"ts": 1770307440000, "open": 0.2266, "high": 0.2278, "low": 0.2266, "close": 0.2277, "volume": 17101.9, "quote_volume": 3886.73884, "trades": 56, "taker_buy_volume": 10318.2, "taker_buy_quote": 2344.57633}, {"ts": 1770307500000, "open": 0.2274, "high": 0.2285, "low": 0.2274, "close": 0.2283, "volume": 5932.7, "quote_volume": 1353.59407, "trades": 29, "taker_buy_volume": 3142.1, "taker_buy_quote": 717.04033}, {"ts": 1770307560000, "open": 0.229, "high": 0.2306, "low": 0.2289, "close": 0.2296, "volume": 9517.6, "quote_volume": 2187.25483, "trades": 40, "taker_buy_volume": 5098.2, "taker_buy_quote": 1170.359}, {"ts": 1770307620000, "open": 0.2295, "high": 0.2302, "low": 0.2295, "close": 0.2297, "volume": 3271.7, "quote_volume": 752.1288, "trades": 15, "taker_buy_volume": 2615.1, "taker_buy_quote": 601.4156}, {"ts": 1770307680000, "open": 0.2301, "high": 0.2306, "low": 0.2291, "close": 0.2306, "volume": 14621.0, "quote_volume": 3362.81538, "trades": 39, "taker_buy_volume": 8988.0, "taker_buy_quote": 2069.08465}, {"ts": 1770307740000, "open": 0.2302, "high": 0.2303, "low": 0.2291, "close": 0.2296, "volume": 21824.6, "quote_volume": 5015.74682, "trades": 82, "taker_buy_volume": 9551.0, "taker_buy_quote": 2196.21225}, {"ts": 1770307800000, "open": 0.2293, "high": 0.2325, "low": 0.2288, "close": 0.2311, "volume": 35946.1, "quote_volume": 8311.77085, "trades": 142, "taker_buy_volume": 24770.8, "taker_buy_quote": 5733.82612}, {"ts": 1770307860000, "open": 0.231, "high": 0.2325, "low": 0.2305, "close": 0.2318, "volume": 14226.7, "quote_volume": 3295.64757, "trades": 65, "taker_buy_volume": 5507.4, "taker_buy_quote": 1276.72226}, {"ts": 1770307920000, "open": 0.2319, "high": 0.2329, "low": 0.2313, "close": 0.2322, "volume": 56066.2, "quote_volume": 13005.99453, "trades": 228, "taker_buy_volume": 21686.3, "taker_buy_quote": 5033.33051}, {"ts": 1770307980000, "open": 0.2323, "high": 0.2323, "low": 0.231, "close": 0.2315, "volume": 26947.5, "quote_volume": 6242.02801, "trades": 99, "taker_buy_volume": 7335.7, "taker_buy_quote": 1700.45586}, {"ts": 1770308040000, "open": 0.2311, "high": 0.2313, "low": 0.2302, "close": 0.2308, "volume": 22184.6, "quote_volume": 5118.34096, "trades": 100, "taker_buy_volume": 10063.6, "taker_buy_quote": 2323.34835}, {"ts": 1770308100000, "open": 0.2309, "high": 0.2311, "low": 0.23, "close": 0.2305, "volume": 35583.3, "quote_volume": 8203.18635, "trades": 150, "taker_buy_volume": 15887.6, "taker_buy_quote": 3664.81754}, {"ts": 1770308160000, "open": 0.2312, "high": 0.2333, "low": 0.2306, "close": 0.2329, "volume": 49036.7, "quote_volume": 11351.53862, "trades": 95, "taker_buy_volume": 35906.8, "taker_buy_quote": 8308.18986}, {"ts": 1770308220000, "open": 0.2328, "high": 0.235, "low": 0.2321, "close": 0.2326, "volume": 55209.8, "quote_volume": 12882.90029, "trades": 168, "taker_buy_volume": 36301.8, "taker_buy_quote": 8481.44755}, {"ts": 1770308280000, "open": 0.2328, "high": 0.2345, "low": 0.2327, "close": 0.2338, "volume": 24379.7, "quote_volume": 5692.25134, "trades": 93, "taker_buy_volume": 13020.8, "taker_buy_quote": 3039.75411}, {"ts": 1770308340000, "open": 0.234, "high": 0.2347, "low": 0.233, "close": 0.2334, "volume": 22584.4, "quote_volume": 5280.97068, "trades": 92, "taker_buy_volume": 8857.6, "taker_buy_quote": 2071.63707}, {"ts": 1770308400000, "open": 0.2341, "high": 0.235, "low": 0.2338, "close": 0.2346, "volume": 6182.5, "quote_volume": 1449.10061, "trades": 32, "taker_buy_volume": 3052.9, "taker_buy_quote": 716.03817}, {"ts": 1770308460000, "open": 0.2346, "high": 0.2375, "low": 0.2341, "close": 0.2363, "volume": 51088.4, "quote_volume": 12043.86574, "trades": 169, "taker_buy_volume": 29782.0, "taker_buy_quote": 7029.37289}, {"ts": 1770308520000, "open": 0.2367, "high": 0.2385, "low": 0.2362, "close": 0.2382, "volume": 74701.4, "quote_volume": 17757.75683, "trades": 204, "taker_buy_volume": 13424.8, "taker_buy_quote": 3191.90951}, {"ts": 1770308580000, "open": 0.2378, "high": 0.2383, "low": 0.2373, "close": 0.2375, "volume": 28338.2, "quote_volume": 6740.93409, "trades": 136, "taker_buy_volume": 20692.4, "taker_buy_quote": 4924.16217}, {"ts": 1770308640000, "open": 0.2375, "high": 0.24, "low": 0.2367, "close": 0.2381, "volume": 66568.1, "quote_volume": 15863.73008, "trades": 231, "taker_buy_volume": 21952.5, "taker_buy_quote": 5235.5479}, {"ts": 1770308700000, "open": 0.2377, "high": 0.2381, "low": 0.2369, "close": 0.2372, "volume": 72723.6, "quote_volume": 17278.51262, "trades": 142, "taker_buy_volume": 56312.1, "taker_buy_quote": 13379.84637}, {"ts": 1770308760000, "open": 0.2379, "high": 0.2385, "low": 0.2367, "close": 0.2383, "volume": 10895.7, "quote_volume": 2586.50006, "trades": 36, "taker_buy_volume": 4798.8, "taker_buy_quote": 1139.97155}, {"ts": 1770308820000, "open": 0.2388, "high": 0.2395, "low": 0.2383, "close": 0.2384, "volume": 42186.9, "quote_volume": 10076.20671, "trades": 42, "taker_buy_volume": 9538.2, "taker_buy_quote": 2275.78932}, {"ts": 1770308880000, "open": 0.2386, "high": 0.2389, "low": 0.2383, "close": 0.2388, "volume": 6045.2, "quote_volume": 1441.96735, "trades": 18, "taker_buy_volume": 3449.7, "taker_buy_quote": 823.02011}, {"ts": 1770308940000, "open": 0.2387, "high": 0.2391, "low": 0.2383, "close": 0.2388, "volume": 9632.6, "quote_volume": 2298.52627, "trades": 21, "taker_buy_volume": 3835.1, "taker_buy_quote": 915.86517}, {"ts": 1770309000000, "open": 0.2388, "high": 0.2405, "low": 0.2383, "close": 0.2389, "volume": 59168.8, "quote_volume": 14180.49578, "trades": 101, "taker_buy_volume": 40368.4, "taker_buy_quote": 9683.11643}, {"ts": 1770309060000, "open": 0.2386, "high": 0.2386, "low": 0.2356, "close": 0.2357, "volume": 58850.9, "quote_volume": 13903.81086, "trades": 142, "taker_buy_volume": 12007.1, "taker_buy_quote": 2841.19367}, {"ts": 1770309120000, "open": 0.2356, "high": 0.2364, "low": 0.2353, "close": 0.2358, "volume": 27598.1, "quote_volume": 6509.10412, "trades": 31, "taker_buy_volume": 10713.1, "taker_buy_quote": 2527.73848}, {"ts": 1770309180000, "open": 0.2363, "high": 0.2378, "low": 0.2363, "close": 0.2378, "volume": 5718.3, "quote_volume": 1353.76505, "trades": 21, "taker_buy_volume": 4936.4, "taker_buy_quote": 1168.82808}, {"ts": 1770309240000, "open": 0.238, "high": 0.2386, "low": 0.2371, "close": 0.2382, "volume": 9046.6, "quote_volume": 2151.94098, "trades": 44, "taker_buy_volume": 4999.8, "taker_buy_quote": 1190.16988}, {"ts": 1770309300000, "open": 0.2379, "high": 0.2382, "low": 0.2371, "close": 0.2377, "volume": 9881.8, "quote_volume": 2348.86238, "trades": 24, "taker_buy_volume": 1531.6, "taker_buy_quote": 364.40522}, {"ts": 1770309360000, "open": 0.2377, "high": 0.2377, "low": 0.2367, "close": 0.237, "volume": 6431.2, "quote_volume": 1523.73404, "trades": 18, "taker_buy_volume": 2485.2, "taker_buy_quote": 589.0604}, {"ts": 1770309420000, "open": 0.2366, "high": 0.237, "low": 0.2343, "close": 0.235, "volume": 174641.8, "quote_volume": 41034.33056, "trades": 59, "taker_buy_volume": 4314.8, "taker_buy_quote": 1015.84785}, {"ts": 1770309480000, "open": 0.2349, "high": 0.2361, "low": 0.2344, "close": 0.2349, "volume": 32564.8, "quote_volume": 7661.02183, "trades": 114, "taker_buy_volume": 9500.8, "taker_buy_quote": 2236.7647}, {"ts": 1770309540000, "open": 0.2346, "high": 0.2346, "low": 0.2335, "close": 0.234, "volume": 15880.7, "quote_volume": 3715.82479, "trades": 47, "taker_buy_volume": 12803.7, "taker_buy_quote": 2996.37779}, {"ts": 1770309600000, "open": 0.2336, "high": 0.2337, "low": 0.2325, "close": 0.2326, "volume": 24062.6, "quote_volume": 5606.01318, "trades": 58, "taker_buy_volume": 17400.1, "taker_buy_quote": 4054.43529}, {"ts": 1770309660000, "open": 0.2331, "high": 0.234, "low": 0.2331, "close": 0.2334, "volume": 6770.3, "quote_volume": 1580.13352, "trades": 14, "taker_buy_volume": 4917.1, "taker_buy_quote": 1147.0939}, {"ts": 1770309720000, "open": 0.2334, "high": 0.2334, "low": 0.2324, "close": 0.233, "volume": 2013.7, "quote_volume": 469.20533, "trades": 11, "taker_buy_volume": 601.1, "taker_buy_quote": 140.14943}, {"ts": 1770309780000, "open": 0.2329, "high": 0.2334, "low": 0.2329, "close": 0.2332, "volume": 5139.5, "quote_volume": 1198.83453, "trades": 14, "taker_buy_volume": 4576.9, "taker_buy_quote": 1067.68796}, {"ts": 1770309840000, "open": 0.2332, "high": 0.2338, "low": 0.2332, "close": 0.2332, "volume": 1950.5, "quote_volume": 454.95959, "trades": 9, "taker_buy_volume": 85.4, "taker_buy_quote": 19.96652}, {"ts": 1770309900000, "open": 0.2335, "high": 0.2346, "low": 0.2333, "close": 0.2333, "volume": 20321.9, "quote_volume": 4755.29947, "trades": 39, "taker_buy_volume": 15791.4, "taker_buy_quote": 3696.82602}, {"ts": 1770309960000, "open": 0.2337, "high": 0.2345, "low": 0.2325, "close": 0.2326, "volume": 16152.7, "quote_volume": 3767.74913, "trades": 56, "taker_buy_volume": 6707.7, "taker_buy_quote": 1564.686}, {"ts": 1770310020000, "open": 0.2326, "high": 0.2329, "low": 0.2313, "close": 0.2319, "volume": 63609.9, "quote_volume": 14769.80752, "trades": 353, "taker_buy_volume": 25219.3, "taker_buy_quote": 5857.00367}, {"ts": 1770310080000, "open": 0.2315, "high": 0.2333, "low": 0.2311, "close": 0.2326, "volume": 18549.6, "quote_volume": 4300.19224, "trades": 78, "taker_buy_volume": 5100.1, "taker_buy_quote": 1181.38555}, {"ts": 1770310140000, "open": 0.2324, "high": 0.2331, "low": 0.2319, "close": 0.2329, "volume": 10192.1, "quote_volume": 2368.5315, "trades": 24, "taker_buy_volume": 1499.5, "taker_buy_quote": 348.9486}, {"ts": 1770310200000, "open": 0.2332, "high": 0.2333, "low": 0.2332, "close": 0.2333, "volume": 519.5, "quote_volume": 121.1476, "trades": 2, "taker_buy_volume": 519.5, "taker_buy_quote": 121.1476}, {"ts": 1770310260000, "open": 0.2338, "high": 0.2338, "low": 0.2333, "close": 0.2336, "volume": 2216.8, "quote_volume": 517.61926, "trades": 11, "taker_buy_volume": 1481.8, "taker_buy_quote": 346.08383}, {"ts": 1770310320000, "open": 0.2341, "high": 0.2342, "low": 0.2334, "close": 0.2337, "volume": 11080.1, "quote_volume": 2590.73702, "trades": 38, "taker_buy_volume": 5200.8, "taker_buy_quote": 1217.03075}, {"ts": 1770310380000, "open": 0.234, "high": 0.2342, "low": 0.2333, "close": 0.2333, "volume": 17525.3, "quote_volume": 4095.22373, "trades": 72, "taker_buy_volume": 11018.8, "taker_buy_quote": 2575.56661}, {"ts": 1770310440000, "open": 0.2336, "high": 0.2344, "low": 0.2332, "close": 0.2334, "volume": 31489.8, "quote_volume": 7363.11081, "trades": 84, "taker_buy_volume": 13388.9, "taker_buy_quote": 3133.03802}, {"ts": 1770310500000, "open": 0.2332, "high": 0.2348, "low": 0.233, "close": 0.2341, "volume": 32497.9, "quote_volume": 7609.06112, "trades": 93, "taker_buy_volume": 14030.2, "taker_buy_quote": 3285.59293}, {"ts": 1770310560000, "open": 0.2336, "high": 0.2338, "low": 0.2327, "close": 0.2327, "volume": 9557.9, "quote_volume": 2226.80874, "trades": 23, "taker_buy_volume": 6826.5, "taker_buy_quote": 1590.43055}, {"ts": 1770310620000, "open": 0.2325, "high": 0.233, "low": 0.2316, "close": 0.2326, "volume": 25377.5, "quote_volume": 5893.76772, "trades": 62, "taker_buy_volume": 6521.9, "taker_buy_quote": 1516.09211}, {"ts": 1770310680000, "open": 0.2327, "high": 0.2337, "low": 0.2324, "close": 0.2324, "volume": 36938.0, "quote_volume": 8621.46115, "trades": 46, "taker_buy_volume": 3366.3, "taker_buy_quote": 785.12621}, {"ts": 1770310740000, "open": 0.2327, "high": 0.2328, "low": 0.2319, "close": 0.2323, "volume": 53674.9, "quote_volume": 12468.50936, "trades": 22, "taker_buy_volume": 50846.2, "taker_buy_quote": 11811.5487}, {"ts": 1770310800000, "open": 0.2327, "high": 0.2332, "low": 0.2322, "close": 0.2322, "volume": 272.2, "quote_volume": 63.30536, "trades": 5, "taker_buy_volume": 116.4, "taker_buy_quote": 27.12089}, {"ts": 1770310860000, "open": 0.2325, "high": 0.2325, "low": 0.2318, "close": 0.2318, "volume": 11377.9, "quote_volume": 2641.90915, "trades": 32, "taker_buy_volume": 2787.5, "taker_buy_quote": 646.17267}, {"ts": 1770310920000, "open": 0.2315, "high": 0.232, "low": 0.2306, "close": 0.232, "volume": 22256.3, "quote_volume": 5147.19057, "trades": 90, "taker_buy_volume": 12631.3, "taker_buy_quote": 2921.79911}, {"ts": 1770310980000, "open": 0.2315, "high": 0.2315, "low": 0.2305, "close": 0.2307, "volume": 6368.1, "quote_volume": 1469.93373, "trades": 33, "taker_buy_volume": 3638.1, "taker_buy_quote": 840.00222}, {"ts": 1770311040000, "open": 0.2303, "high": 0.2304, "low": 0.2287, "close": 0.2291, "volume": 66695.0, "quote_volume": 15313.0904, "trades": 224, "taker_buy_volume": 36183.1, "taker_buy_quote": 8310.75845}, {"ts": 1770311100000, "open": 0.2294, "high": 0.23, "low": 0.2289, "close": 0.2296, "volume": 37647.0, "quote_volume": 8637.65217, "trades": 107, "taker_buy_volume": 27204.7, "taker_buy_quote": 6243.81329}, {"ts": 1770311160000, "open": 0.2298, "high": 0.2299, "low": 0.2292, "close": 0.2292, "volume": 14164.8, "quote_volume": 3254.29237, "trades": 21, "taker_buy_volume": 12783.3, "taker_buy_quote": 2937.16927}, {"ts": 1770311220000, "open": 0.2293, "high": 0.2298, "low": 0.229, "close": 0.2293, "volume": 9580.4, "quote_volume": 2198.54336, "trades": 26, "taker_buy_volume": 8534.9, "taker_buy_quote": 1958.7713}, {"ts": 1770311280000, "open": 0.2293, "high": 0.2294, "low": 0.2289, "close": 0.2294, "volume": 1857.1, "quote_volume": 425.47616, "trades": 10, "taker_buy_volume": 1762.4, "taker_buy_quote": 403.79431}, {"ts": 1770311340000, "open": 0.229, "high": 0.2291, "low": 0.2284, "close": 0.2285, "volume": 17916.2, "quote_volume": 4094.95414, "trades": 35, "taker_buy_volume": 7017.4, "taker_buy_quote": 1604.57834}, {"ts": 1770311400000, "open": 0.2284, "high": 0.2293, "low": 0.2284, "close": 0.2291, "volume": 4783.7, "quote_volume": 1095.87557, "trades": 17, "taker_buy_volume": 4733.7, "taker_buy_quote": 1084.45557}, {"ts": 1770311460000, "open": 0.2292, "high": 0.2297, "low": 0.2286, "close": 0.2292, "volume": 918.0, "quote_volume": 210.37998, "trades": 7, "taker_buy_volume": 380.9, "taker_buy_quote": 87.30666}, {"ts": 1770311520000, "open": 0.2297, "high": 0.2297, "low": 0.2292, "close": 0.2297, "volume": 682.8, "quote_volume": 156.65731, "trades": 7, "taker_buy_volume": 123.3, "taker_buy_quote": 28.32201}, {"ts": 1770311580000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 2836.8, "quote_volume": 651.0456, "trades": 4, "taker_buy_volume": 1162.0, "taker_buy_quote": 266.679}, {"ts": 1770311640000, "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.5, "quote_volume": 9.9789, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 9.9789}, {"ts": 1770311700000, "open": 0.2292, "high": 0.2292, "low": 0.229, "close": 0.229, "volume": 241.0, "quote_volume": 55.2131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311760000, "open": 0.2296, "high": 0.2296, "low": 0.229, "close": 0.2292, "volume": 3839.2, "quote_volume": 880.41795, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311820000, "open": 0.2291, "high": 0.2291, "low": 0.2289, "close": 0.2289, "volume": 716.8, "quote_volume": 164.08604, "trades": 3, "taker_buy_volume": 52.6, "taker_buy_quote": 12.05066}, {"ts": 1770311880000, "open": 0.2292, "high": 0.2296, "low": 0.2284, "close": 0.2284, "volume": 2818.8, "quote_volume": 644.57245, "trades": 16, "taker_buy_volume": 336.7, "taker_buy_quote": 77.1558}, {"ts": 1770311940000, "open": 0.2289, "high": 0.2309, "low": 0.2285, "close": 0.2305, "volume": 24825.8, "quote_volume": 5697.55671, "trades": 100, "taker_buy_volume": 13796.6, "taker_buy_quote": 3166.41027}, {"ts": 1770312000000, "open": 0.2306, "high": 0.2311, "low": 0.2292, "close": 0.2296, "volume": 12790.4, "quote_volume": 2944.30553, "trades": 45, "taker_buy_volume": 7819.1, "taker_buy_quote": 1800.10082}, {"ts": 1770312060000, "open": 0.2299, "high": 0.2313, "low": 0.2294, "close": 0.2311, "volume": 8249.2, "quote_volume": 1899.72943, "trades": 36, "taker_buy_volume": 2134.5, "taker_buy_quote": 491.78369}, {"ts": 1770312120000, "open": 0.2316, "high": 0.2334, "low": 0.2316, "close": 0.2334, "volume": 30706.8, "quote_volume": 7144.50786, "trades": 89, "taker_buy_volume": 9831.7, "taker_buy_quote": 2290.57632}, {"ts": 1770312180000, "open": 0.2333, "high": 0.2347, "low": 0.2331, "close": 0.2344, "volume": 42819.5, "quote_volume": 10015.45911, "trades": 145, "taker_buy_volume": 15508.7, "taker_buy_quote": 3630.27654}, {"ts": 1770312240000, "open": 0.2346, "high": 0.235, "low": 0.2339, "close": 0.2349, "volume": 10424.0, "quote_volume": 2444.26056, "trades": 40, "taker_buy_volume": 8541.0, "taker_buy_quote": 2003.46511}, {"ts": 1770312300000, "open": 0.2353, "high": 0.2355, "low": 0.2337, "close": 0.234, "volume": 14030.2, "quote_volume": 3294.5586, "trades": 52, "taker_buy_volume": 7490.9, "taker_buy_quote": 1759.96614}, {"ts": 1770312360000, "open": 0.2342, "high": 0.2344, "low": 0.2339, "close": 0.2339, "volume": 903.7, "quote_volume": 211.74014, "trades": 3, "taker_buy_volume": 598.5, "taker_buy_quote": 140.2884}, {"ts": 1770312420000, "open": 0.234, "high": 0.234, "low": 0.2328, "close": 0.2335, "volume": 4621.4, "quote_volume": 1078.5975, "trades": 28, "taker_buy_volume": 1036.6, "taker_buy_quote": 242.37262}, {"ts": 1770312480000, "open": 0.2338, "high": 0.2342, "low": 0.2335, "close": 0.2341, "volume": 4426.4, "quote_volume": 1034.92985, "trades": 15, "taker_buy_volume": 223.5, "taker_buy_quote": 52.33848}, {"ts": 1770312540000, "open": 0.2341, "high": 0.2352, "low": 0.2337, "close": 0.235, "volume": 11558.0, "quote_volume": 2710.33996, "trades": 35, "taker_buy_volume": 5185.1, "taker_buy_quote": 1216.66899}, {"ts": 1770312600000, "open": 0.2353, "high": 0.2356, "low": 0.2335, "close": 0.2342, "volume": 15357.9, "quote_volume": 3604.38574, "trades": 59, "taker_buy_volume": 8127.4, "taker_buy_quote": 1908.78985}, {"ts": 1770312660000, "open": 0.2338, "high": 0.2344, "low": 0.2311, "close": 0.2312, "volume": 55088.1, "quote_volume": 12807.49392, "trades": 158, "taker_buy_volume": 32835.4, "taker_buy_quote": 7627.43029}, {"ts": 1770312720000, "open": 0.2313, "high": 0.2333, "low": 0.2312, "close": 0.2331, "volume": 14195.9, "quote_volume": 3301.78408, "trades": 60, "taker_buy_volume": 7152.6, "taker_buy_quote": 1664.63312}, {"ts": 1770312780000, "open": 0.2332, "high": 0.2336, "low": 0.2325, "close": 0.2336, "volume": 25876.8, "quote_volume": 6030.65152, "trades": 63, "taker_buy_volume": 9092.2, "taker_buy_quote": 2121.90981}, {"ts": 1770312840000, "open": 0.2335, "high": 0.2338, "low": 0.2328, "close": 0.2331, "volume": 11310.4, "quote_volume": 2638.65989, "trades": 40, "taker_buy_volume": 5152.6, "taker_buy_quote": 1203.05509}, {"ts": 1770312900000, "open": 0.233, "high": 0.2341, "low": 0.233, "close": 0.2339, "volume": 9233.0, "quote_volume": 2156.37285, "trades": 37, "taker_buy_volume": 3957.1, "taker_buy_quote": 924.36312}, {"ts": 1770312960000, "open": 0.2337, "high": 0.2343, "low": 0.2334, "close": 0.2342, "volume": 25772.3, "quote_volume": 6026.96908, "trades": 94, "taker_buy_volume": 10313.6, "taker_buy_quote": 2413.44959}, {"ts": 1770313020000, "open": 0.2342, "high": 0.2346, "low": 0.2336, "close": 0.2345, "volume": 16187.3, "quote_volume": 3791.30828, "trades": 58, "taker_buy_volume": 10709.8, "taker_buy_quote": 2509.30986}, {"ts": 1770313080000, "open": 0.2343, "high": 0.2349, "low": 0.2342, "close": 0.2344, "volume": 10435.6, "quote_volume": 2448.05923, "trades": 36, "taker_buy_volume": 5661.2, "taker_buy_quote": 1328.83811}, {"ts": 1770313140000, "open": 0.2345, "high": 0.2352, "low": 0.2344, "close": 0.2349, "volume": 17036.1, "quote_volume": 3999.39084, "trades": 52, "taker_buy_volume": 8538.3, "taker_buy_quote": 2005.34217}, {"ts": 1770313200000, "open": 0.2347, "high": 0.2355, "low": 0.2344, "close": 0.2354, "volume": 19710.1, "quote_volume": 4629.78783, "trades": 63, "taker_buy_volume": 6364.2, "taker_buy_quote": 1495.70605}, {"ts": 1770313260000, "open": 0.2353, "high": 0.2353, "low": 0.2344, "close": 0.2348, "volume": 24002.4, "quote_volume": 5634.46763, "trades": 86, "taker_buy_volume": 12205.7, "taker_buy_quote": 2866.56489}, {"ts": 1770313320000, "open": 0.2346, "high": 0.2349, "low": 0.2341, "close": 0.2344, "volume": 22191.8, "quote_volume": 5204.42603, "trades": 89, "taker_buy_volume": 12091.0, "taker_buy_quote": 2836.97479}, {"ts": 1770313380000, "open": 0.2345, "high": 0.2349, "low": 0.2338, "close": 0.2345, "volume": 31379.7, "quote_volume": 7356.38993, "trades": 94, "taker_buy_volume": 11449.3, "taker_buy_quote": 2686.03005}, {"ts": 1770313440000, "open": 0.2347, "high": 0.2349, "low": 0.2337, "close": 0.2347, "volume": 18514.9, "quote_volume": 4338.95861, "trades": 57, "taker_buy_volume": 5761.1, "taker_buy_quote": 1352.15528}, {"ts": 1770313500000, "open": 0.2343, "high": 0.235, "low": 0.2342, "close": 0.2349, "volume": 11289.9, "quote_volume": 2649.2575, "trades": 42, "taker_buy_volume": 7058.1, "taker_buy_quote": 1656.76351}, {"ts": 1770313560000, "open": 0.235, "high": 0.2353, "low": 0.2334, "close": 0.2341, "volume": 35594.4, "quote_volume": 8327.63976, "trades": 101, "taker_buy_volume": 13940.0, "taker_buy_quote": 3262.60232}, {"ts": 1770313620000, "open": 0.2342, "high": 0.2349, "low": 0.2336, "close": 0.2338, "volume": 14476.0, "quote_volume": 3390.7302, "trades": 48, "taker_buy_volume": 9813.1, "taker_buy_quote": 2299.10767}, {"ts": 1770313680000, "open": 0.234, "high": 0.2343, "low": 0.2324, "close": 0.2327, "volume": 19781.0, "quote_volume": 4609.59659, "trades": 71, "taker_buy_volume": 10133.9, "taker_buy_quote": 2363.65161}, {"ts": 1770313740000, "open": 0.2329, "high": 0.234, "low": 0.2327, "close": 0.2337, "volume": 9724.2, "quote_volume": 2268.82325, "trades": 52, "taker_buy_volume": 6309.8, "taker_buy_quote": 1471.79987}, {"ts": 1770313800000, "open": 0.234, "high": 0.2351, "low": 0.234, "close": 0.235, "volume": 6601.8, "quote_volume": 1547.75837, "trades": 29, "taker_buy_volume": 4124.0, "taker_buy_quote": 966.757}, {"ts": 1770313860000, "open": 0.2346, "high": 0.2354, "low": 0.2343, "close": 0.2349, "volume": 15426.1, "quote_volume": 3622.30309, "trades": 45, "taker_buy_volume": 9020.7, "taker_buy_quote": 2119.83194}, {"ts": 1770313920000, "open": 0.2353, "high": 0.2353, "low": 0.2338, "close": 0.2341, "volume": 6904.7, "quote_volume": 1618.78173, "trades": 35, "taker_buy_volume": 1271.6, "taker_buy_quote": 298.50585}, {"ts": 1770313980000, "open": 0.2338, "high": 0.2344, "low": 0.2338, "close": 0.234, "volume": 11102.8, "quote_volume": 2598.97482, "trades": 33, "taker_buy_volume": 4364.9, "taker_buy_quote": 1022.38587}, {"ts": 1770314040000, "open": 0.2339, "high": 0.2342, "low": 0.2337, "close": 0.2337, "volume": 3429.1, "quote_volume": 802.01804, "trades": 12, "taker_buy_volume": 2014.9, "taker_buy_quote": 471.38016}, {"ts": 1770314100000, "open": 0.2334, "high": 0.2339, "low": 0.2332, "close": 0.2339, "volume": 10967.6, "quote_volume": 2561.72968, "trades": 35, "taker_buy_volume": 6403.1, "taker_buy_quote": 1496.46284}, {"ts": 1770314160000, "open": 0.234, "high": 0.2346, "low": 0.2333, "close": 0.2333, "volume": 6917.5, "quote_volume": 1619.73767, "trades": 26, "taker_buy_volume": 2742.4, "taker_buy_quote": 642.74581}, {"ts": 1770314220000, "open": 0.2332, "high": 0.2334, "low": 0.233, "close": 0.2331, "volume": 8923.4, "quote_volume": 2080.52551, "trades": 29, "taker_buy_volume": 5514.8, "taker_buy_quote": 1285.9775}, {"ts": 1770314280000, "open": 0.2333, "high": 0.2338, "low": 0.2333, "close": 0.2334, "volume": 10959.6, "quote_volume": 2559.10262, "trades": 31, "taker_buy_volume": 5105.8, "taker_buy_quote": 1191.92583}, {"ts": 1770314340000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314400000, "open": 0.2333, "high": 0.234, "low": 0.2332, "close": 0.2336, "volume": 5168.6, "quote_volume": 1206.72226, "trades": 18, "taker_buy_volume": 1476.6, "taker_buy_quote": 344.89183}, {"ts": 1770314460000, "open": 0.234, "high": 0.2343, "low": 0.2329, "close": 0.2341, "volume": 9708.2, "quote_volume": 2269.35816, "trades": 27, "taker_buy_volume": 5996.0, "taker_buy_quote": 1401.64328}, {"ts": 1770314520000, "open": 0.2342, "high": 0.2342, "low": 0.2336, "close": 0.2336, "volume": 2760.5, "quote_volume": 645.5404, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314580000, "open": 0.2331, "high": 0.2335, "low": 0.2329, "close": 0.2333, "volume": 3913.1, "quote_volume": 912.92146, "trades": 11, "taker_buy_volume": 3136.9, "taker_buy_quote": 732.01144}, {"ts": 1770314640000, "open": 0.2332, "high": 0.234, "low": 0.2332, "close": 0.234, "volume": 6540.6, "quote_volume": 1528.02962, "trades": 15, "taker_buy_volume": 1302.0, "taker_buy_quote": 304.19556}, {"ts": 1770314700000, "open": 0.2338, "high": 0.234, "low": 0.2338, "close": 0.234, "volume": 3581.9, "quote_volume": 837.83581, "trades": 14, "taker_buy_volume": 792.9, "taker_buy_quote": 185.38002}, {"ts": 1770314760000, "open": 0.2339, "high": 0.2344, "low": 0.2334, "close": 0.2343, "volume": 10448.7, "quote_volume": 2443.01802, "trades": 32, "taker_buy_volume": 2342.5, "taker_buy_quote": 548.05625}, {"ts": 1770314820000, "open": 0.2345, "high": 0.2348, "low": 0.234, "close": 0.234, "volume": 5306.5, "quote_volume": 1243.68, "trades": 18, "taker_buy_volume": 821.2, "taker_buy_quote": 192.56231}, {"ts": 1770314880000, "open": 0.2341, "high": 0.2341, "low": 0.2335, "close": 0.2335, "volume": 2336.9, "quote_volume": 546.42167, "trades": 8, "taker_buy_volume": 266.9, "taker_buy_quote": 62.45567}, {"ts": 1770314940000, "open": 0.2334, "high": 0.2337, "low": 0.2323, "close": 0.2323, "volume": 21247.4, "quote_volume": 4951.58278, "trades": 68, "taker_buy_volume": 4989.2, "taker_buy_quote": 1162.80419}, {"ts": 1770315000000, "open": 0.2325, "high": 0.2328, "low": 0.2319, "close": 0.2319, "volume": 16595.9, "quote_volume": 3855.23266, "trades": 56, "taker_buy_volume": 9507.3, "taker_buy_quote": 2209.9522}, {"ts": 1770315060000, "open": 0.2322, "high": 0.2332, "low": 0.2318, "close": 0.2321, "volume": 26563.0, "quote_volume": 6174.58201, "trades": 84, "taker_buy_volume": 12536.0, "taker_buy_quote": 2916.40321}, {"ts": 1770315120000, "open": 0.2324, "high": 0.2335, "low": 0.2322, "close": 0.2332, "volume": 16449.2, "quote_volume": 3830.59079, "trades": 56, "taker_buy_volume": 8749.2, "taker_buy_quote": 2038.20623}, {"ts": 1770315180000, "open": 0.2335, "high": 0.2343, "low": 0.2334, "close": 0.2339, "volume": 7370.9, "quote_volume": 1723.40772, "trades": 23, "taker_buy_volume": 3976.7, "taker_buy_quote": 929.96053}, {"ts": 1770315240000, "open": 0.2338, "high": 0.234, "low": 0.2334, "close": 0.2335, "volume": 6130.6, "quote_volume": 1432.34215, "trades": 22, "taker_buy_volume": 843.3, "taker_buy_quote": 197.16827}, {"ts": 1770315300000, "open": 0.2337, "high": 0.2341, "low": 0.2336, "close": 0.2341, "volume": 2387.9, "quote_volume": 558.83001, "trades": 16, "taker_buy_volume": 1539.7, "taker_buy_quote": 360.36325}, {"ts": 1770315360000, "open": 0.2339, "high": 0.2339, "low": 0.2324, "close": 0.2327, "volume": 3080.4, "quote_volume": 718.61073, "trades": 12, "taker_buy_volume": 283.2, "taker_buy_quote": 66.06363}, {"ts": 1770315420000, "open": 0.2327, "high": 0.2331, "low": 0.2325, "close": 0.2327, "volume": 1222.2, "quote_volume": 284.4289, "trades": 9, "taker_buy_volume": 563.1, "taker_buy_quote": 131.05161}, {"ts": 1770315480000, "open": 0.2324, "high": 0.2327, "low": 0.2319, "close": 0.2321, "volume": 3409.1, "quote_volume": 792.43392, "trades": 21, "taker_buy_volume": 2284.0, "taker_buy_quote": 531.01793}, {"ts": 1770315540000, "open": 0.2323, "high": 0.2324, "low": 0.2318, "close": 0.2318, "volume": 3629.3, "quote_volume": 842.55497, "trades": 13, "taker_buy_volume": 181.4, "taker_buy_quote": 42.04852}, {"ts": 1770315600000, "open": 0.2319, "high": 0.2324, "low": 0.2315, "close": 0.232, "volume": 6770.7, "quote_volume": 1570.94122, "trades": 21, "taker_buy_volume": 5234.3, "taker_buy_quote": 1214.62137}, {"ts": 1770315660000, "open": 0.2325, "high": 0.2325, "low": 0.231, "close": 0.231, "volume": 13111.1, "quote_volume": 3035.39888, "trades": 50, "taker_buy_volume": 5792.7, "taker_buy_quote": 1342.08809}, {"ts": 1770315720000, "open": 0.2314, "high": 0.2319, "low": 0.2313, "close": 0.2315, "volume": 5061.8, "quote_volume": 1172.48618, "trades": 28, "taker_buy_volume": 3953.8, "taker_buy_quote": 916.03431}, {"ts": 1770315780000, "open": 0.2319, "high": 0.2323, "low": 0.2314, "close": 0.232, "volume": 13828.2, "quote_volume": 3206.1864, "trades": 44, "taker_buy_volume": 4561.8, "taker_buy_quote": 1058.55739}, {"ts": 1770315840000, "open": 0.2324, "high": 0.2342, "low": 0.2324, "close": 0.2339, "volume": 12025.3, "quote_volume": 2808.676, "trades": 43, "taker_buy_volume": 2806.1, "taker_buy_quote": 655.66551}, {"ts": 1770315900000, "open": 0.2341, "high": 0.2341, "low": 0.2329, "close": 0.2331, "volume": 553.6, "quote_volume": 129.11092, "trades": 10, "taker_buy_volume": 159.9, "taker_buy_quote": 37.32759}, {"ts": 1770315960000, "open": 0.2329, "high": 0.2335, "low": 0.2325, "close": 0.2335, "volume": 3371.8, "quote_volume": 785.24798, "trades": 8, "taker_buy_volume": 2207.1, "taker_buy_quote": 513.98935}, {"ts": 1770316020000, "open": 0.2337, "high": 0.2337, "low": 0.232, "close": 0.233, "volume": 52013.8, "quote_volume": 12080.31552, "trades": 60, "taker_buy_volume": 40561.1, "taker_buy_quote": 9417.58065}, {"ts": 1770316080000, "open": 0.2326, "high": 0.2327, "low": 0.2304, "close": 0.2316, "volume": 24748.7, "quote_volume": 5726.91389, "trades": 60, "taker_buy_volume": 11078.5, "taker_buy_quote": 2564.14842}, {"ts": 1770316140000, "open": 0.2319, "high": 0.2319, "low": 0.2305, "close": 0.2312, "volume": 50898.6, "quote_volume": 11762.54392, "trades": 71, "taker_buy_volume": 34833.9, "taker_buy_quote": 8049.8261}, {"ts": 1770316200000, "open": 0.2313, "high": 0.2324, "low": 0.2312, "close": 0.2321, "volume": 12529.7, "quote_volume": 2905.42155, "trades": 32, "taker_buy_volume": 10147.7, "taker_buy_quote": 2352.76476}, {"ts": 1770316260000, "open": 0.2324, "high": 0.2338, "low": 0.2324, "close": 0.2327, "volume": 4255.9, "quote_volume": 992.62845, "trades": 24, "taker_buy_volume": 2940.3, "taker_buy_quote": 686.31828}, {"ts": 1770316320000, "open": 0.2328, "high": 0.2328, "low": 0.2314, "close": 0.2314, "volume": 4137.1, "quote_volume": 958.26015, "trades": 11, "taker_buy_volume": 911.7, "taker_buy_quote": 211.24089}, {"ts": 1770316380000, "open": 0.2315, "high": 0.2315, "low": 0.2311, "close": 0.2315, "volume": 3320.6, "quote_volume": 768.57572, "trades": 13, "taker_buy_volume": 578.3, "taker_buy_quote": 133.83152}, {"ts": 1770316440000, "open": 0.2313, "high": 0.2322, "low": 0.2313, "close": 0.2322, "volume": 2392.6, "quote_volume": 554.58682, "trades": 7, "taker_buy_volume": 2392.6, "taker_buy_quote": 554.58682}, {"ts": 1770316500000, "open": 0.2326, "high": 0.233, "low": 0.232, "close": 0.2326, "volume": 5122.6, "quote_volume": 1190.48218, "trades": 21, "taker_buy_volume": 3273.1, "taker_buy_quote": 761.00498}, {"ts": 1770316560000, "open": 0.2329, "high": 0.2334, "low": 0.2324, "close": 0.233, "volume": 8000.9, "quote_volume": 1864.89976, "trades": 29, "taker_buy_volume": 6060.2, "taker_buy_quote": 1412.53848}, {"ts": 1770316620000, "open": 0.2327, "high": 0.2332, "low": 0.232, "close": 0.2331, "volume": 10285.4, "quote_volume": 2392.20016, "trades": 39, "taker_buy_volume": 5718.4, "taker_buy_quote": 1330.83567}, {"ts": 1770316680000, "open": 0.2332, "high": 0.2334, "low": 0.2324, "close": 0.2327, "volume": 7659.9, "quote_volume": 1784.72692, "trades": 33, "taker_buy_volume": 4232.5, "taker_buy_quote": 986.50836}, {"ts": 1770316740000, "open": 0.2329, "high": 0.2339, "low": 0.2326, "close": 0.2333, "volume": 26834.7, "quote_volume": 6257.89173, "trades": 98, "taker_buy_volume": 12242.2, "taker_buy_quote": 2855.95695}, {"ts": 1770316800000, "open": 0.2333, "high": 0.2343, "low": 0.2333, "close": 0.2341, "volume": 10950.7, "quote_volume": 2560.65442, "trades": 46, "taker_buy_volume": 4226.0, "taker_buy_quote": 988.5446}, {"ts": 1770316860000, "open": 0.2343, "high": 0.2349, "low": 0.2337, "close": 0.2339, "volume": 34473.9, "quote_volume": 8083.31927, "trades": 138, "taker_buy_volume": 19933.3, "taker_buy_quote": 4672.87956}, {"ts": 1770316920000, "open": 0.2341, "high": 0.2345, "low": 0.2339, "close": 0.234, "volume": 12139.2, "quote_volume": 2844.70732, "trades": 35, "taker_buy_volume": 11615.2, "taker_buy_quote": 2721.97645}, {"ts": 1770316980000, "open": 0.2341, "high": 0.2345, "low": 0.2329, "close": 0.2338, "volume": 11155.7, "quote_volume": 2608.45523, "trades": 36, "taker_buy_volume": 9826.9, "taker_buy_quote": 2297.65858}, {"ts": 1770317040000, "open": 0.2338, "high": 0.2345, "low": 0.2333, "close": 0.2337, "volume": 20857.8, "quote_volume": 4881.09572, "trades": 64, "taker_buy_volume": 9551.6, "taker_buy_quote": 2236.48676}, {"ts": 1770317100000, "open": 0.2339, "high": 0.2348, "low": 0.2335, "close": 0.2338, "volume": 20360.1, "quote_volume": 4765.71431, "trades": 71, "taker_buy_volume": 8995.9, "taker_buy_quote": 2106.22401}, {"ts": 1770317160000, "open": 0.2342, "high": 0.2349, "low": 0.234, "close": 0.234, "volume": 3723.9, "quote_volume": 873.39984, "trades": 15, "taker_buy_volume": 2694.1, "taker_buy_quote": 632.07312}, {"ts": 1770317220000, "open": 0.2346, "high": 0.2348, "low": 0.2335, "close": 0.2344, "volume": 16643.8, "quote_volume": 3896.32937, "trades": 35, "taker_buy_volume": 7332.2, "taker_buy_quote": 1718.64074}, {"ts": 1770317280000, "open": 0.2343, "high": 0.2349, "low": 0.2339, "close": 0.2341, "volume": 16579.7, "quote_volume": 3886.01123, "trades": 52, "taker_buy_volume": 7445.9, "taker_buy_quote": 1746.95045}, {"ts": 1770317340000, "open": 0.2342, "high": 0.2352, "low": 0.2342, "close": 0.2348, "volume": 14554.7, "quote_volume": 3416.75909, "trades": 45, "taker_buy_volume": 5874.0, "taker_buy_quote": 1379.41629}, {"ts": 1770317400000, "open": 0.2343, "high": 0.2354, "low": 0.2341, "close": 0.235, "volume": 15992.8, "quote_volume": 3758.03668, "trades": 48, "taker_buy_volume": 8540.1, "taker_buy_quote": 2007.19428}, {"ts": 1770317460000, "open": 0.2351, "high": 0.2351, "low": 0.2339, "close": 0.2342, "volume": 19326.7, "quote_volume": 4529.73438, "trades": 64, "taker_buy_volume": 8047.7, "taker_buy_quote": 1887.45072}, {"ts": 1770317520000, "open": 0.2345, "high": 0.2348, "low": 0.2341, "close": 0.2342, "volume": 26353.5, "quote_volume": 6177.57528, "trades": 75, "taker_buy_volume": 10299.3, "taker_buy_quote": 2415.83712}, {"ts": 1770317580000, "open": 0.2341, "high": 0.2352, "low": 0.234, "close": 0.2352, "volume": 15558.8, "quote_volume": 3646.20246, "trades": 57, "taker_buy_volume": 11435.0, "taker_buy_quote": 2680.36459}, {"ts": 1770317640000, "open": 0.2355, "high": 0.2358, "low": 0.2351, "close": 0.2351, "volume": 7284.9, "quote_volume": 1714.8535, "trades": 26, "taker_buy_volume": 3662.4, "taker_buy_quote": 862.59459}, {"ts": 1770317700000, "open": 0.2353, "high": 0.2356, "low": 0.2346, "close": 0.2356, "volume": 15030.8, "quote_volume": 3535.2273, "trades": 43, "taker_buy_volume": 6646.4, "taker_buy_quote": 1564.09002}, {"ts": 1770317760000, "open": 0.2357, "high": 0.236, "low": 0.2355, "close": 0.2359, "volume": 8264.2, "quote_volume": 1948.08212, "trades": 23, "taker_buy_volume": 4478.0, "taker_buy_quote": 1056.10272}, {"ts": 1770317820000, "open": 0.2355, "high": 0.236, "low": 0.2353, "close": 0.2357, "volume": 9111.5, "quote_volume": 2147.58025, "trades": 25, "taker_buy_volume": 7062.2, "taker_buy_quote": 1664.68672}, {"ts": 1770317880000, "open": 0.2359, "high": 0.2361, "low": 0.235, "close": 0.236, "volume": 8683.6, "quote_volume": 2046.14647, "trades": 26, "taker_buy_volume": 5546.3, "taker_buy_quote": 1307.17577}, {"ts": 1770317940000, "open": 0.2362, "high": 0.2364, "low": 0.2362, "close": 0.2364, "volume": 5827.6, "quote_volume": 1377.22556, "trades": 16, "taker_buy_volume": 5827.6, "taker_buy_quote": 1377.22556}, {"ts": 1770318000000, "open": 0.2367, "high": 0.2372, "low": 0.2366, "close": 0.2366, "volume": 19969.0, "quote_volume": 4729.48263, "trades": 72, "taker_buy_volume": 13098.2, "taker_buy_quote": 3102.60858}, {"ts": 1770318060000, "open": 0.2367, "high": 0.2369, "low": 0.2364, "close": 0.2364, "volume": 2899.8, "quote_volume": 686.49293, "trades": 10, "taker_buy_volume": 2603.7, "taker_buy_quote": 616.43567}, {"ts": 1770318120000, "open": 0.2361, "high": 0.2367, "low": 0.2356, "close": 0.2363, "volume": 16744.8, "quote_volume": 3953.22195, "trades": 47, "taker_buy_volume": 7079.8, "taker_buy_quote": 1672.08311}, {"ts": 1770318180000, "open": 0.2365, "high": 0.2372, "low": 0.2361, "close": 0.2361, "volume": 9564.1, "quote_volume": 2263.38175, "trades": 40, "taker_buy_volume": 5250.4, "taker_buy_quote": 1242.17231}, {"ts": 1770318240000, "open": 0.2363, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 8168.4, "quote_volume": 1929.99831, "trades": 14, "taker_buy_volume": 4153.8, "taker_buy_quote": 982.34571}, {"ts": 1770318300000, "open": 0.2372, "high": 0.2387, "low": 0.2369, "close": 0.2387, "volume": 32797.1, "quote_volume": 7794.18058, "trades": 105, "taker_buy_volume": 15340.5, "taker_buy_quote": 3645.32377}, {"ts": 1770318360000, "open": 0.2385, "high": 0.2394, "low": 0.2366, "close": 0.2368, "volume": 61500.8, "quote_volume": 14622.59676, "trades": 79, "taker_buy_volume": 14038.8, "taker_buy_quote": 3346.86227}, {"ts": 1770318420000, "open": 0.2369, "high": 0.2369, "low": 0.2351, "close": 0.2354, "volume": 7818.3, "quote_volume": 1843.19331, "trades": 37, "taker_buy_volume": 6234.7, "taker_buy_quote": 1470.13556}, {"ts": 1770318480000, "open": 0.2354, "high": 0.2358, "low": 0.2354, "close": 0.2358, "volume": 3298.0, "quote_volume": 776.98397, "trades": 12, "taker_buy_volume": 3268.2, "taker_buy_quote": 769.95713}, {"ts": 1770318540000, "open": 0.2355, "high": 0.2358, "low": 0.235, "close": 0.235, "volume": 744.9, "quote_volume": 175.4496, "trades": 5, "taker_buy_volume": 433.6, "taker_buy_quote": 102.16005}, {"ts": 1770318600000, "open": 0.2352, "high": 0.2352, "low": 0.235, "close": 0.235, "volume": 2838.0, "quote_volume": 667.24773, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318660000, "open": 0.235, "high": 0.235, "low": 0.2343, "close": 0.2347, "volume": 4918.3, "quote_volume": 1154.59413, "trades": 12, "taker_buy_volume": 3562.5, "taker_buy_quote": 836.10113}, {"ts": 1770318720000, "open": 0.2355, "high": 0.2355, "low": 0.2353, "close": 0.2355, "volume": 698.9, "quote_volume": 164.46975, "trades": 6, "taker_buy_volume": 677.3, "taker_buy_quote": 159.38727}, {"ts": 1770318780000, "open": 0.2354, "high": 0.2354, "low": 0.2353, "close": 0.2353, "volume": 993.4, "quote_volume": 233.79877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318840000, "open": 0.2351, "high": 0.2357, "low": 0.2351, "close": 0.2357, "volume": 191.4, "quote_volume": 45.01848, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 45.01848}, {"ts": 1770318900000, "open": 0.2355, "high": 0.2357, "low": 0.2355, "close": 0.2355, "volume": 4981.7, "quote_volume": 1173.91481, "trades": 8, "taker_buy_volume": 2099.3, "taker_buy_quote": 494.64511}, {"ts": 1770318960000, "open": 0.2357, "high": 0.2366, "low": 0.2357, "close": 0.2365, "volume": 3022.3, "quote_volume": 713.85594, "trades": 9, "taker_buy_volume": 2417.8, "taker_buy_quote": 571.00434}, {"ts": 1770319020000, "open": 0.2359, "high": 0.236, "low": 0.2355, "close": 0.2358, "volume": 1715.0, "quote_volume": 404.213, "trades": 5, "taker_buy_volume": 391.1, "taker_buy_quote": 92.25284}, {"ts": 1770319080000, "open": 0.2355, "high": 0.2355, "low": 0.235, "close": 0.235, "volume": 512.1, "quote_volume": 120.46154, "trades": 7, "taker_buy_volume": 323.1, "taker_buy_quote": 76.01474}, {"ts": 1770319140000, "open": 0.2348, "high": 0.2348, "low": 0.2338, "close": 0.2341, "volume": 8356.1, "quote_volume": 1956.90141, "trades": 30, "taker_buy_volume": 2498.7, "taker_buy_quote": 585.39372}, {"ts": 1770319200000, "open": 0.2339, "high": 0.2341, "low": 0.2334, "close": 0.2339, "volume": 7860.5, "quote_volume": 1837.31676, "trades": 26, "taker_buy_volume": 4440.6, "taker_buy_quote": 1038.48836}, {"ts": 1770319260000, "open": 0.2337, "high": 0.2341, "low": 0.2328, "close": 0.2328, "volume": 19696.2, "quote_volume": 4599.21359, "trades": 77, "taker_buy_volume": 12231.1, "taker_buy_quote": 2857.83173}, {"ts": 1770319320000, "open": 0.2329, "high": 0.2331, "low": 0.2327, "close": 0.2331, "volume": 4156.9, "quote_volume": 968.28213, "trades": 19, "taker_buy_volume": 2895.7, "taker_buy_quote": 674.73238}, {"ts": 1770319380000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 1017.6, "quote_volume": 237.30432, "trades": 3, "taker_buy_volume": 1017.6, "taker_buy_quote": 237.30432}, {"ts": 1770319440000, "open": 0.2327, "high": 0.2327, "low": 0.2327, "close": 0.2327, "volume": 149.4, "quote_volume": 34.76538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319500000, "open": 0.233, "high": 0.2331, "low": 0.2326, "close": 0.2328, "volume": 5691.8, "quote_volume": 1325.27069, "trades": 18, "taker_buy_volume": 4726.6, "taker_buy_quote": 1100.32734}, {"ts": 1770319560000, "open": 0.2327, "high": 0.2335, "low": 0.2327, "close": 0.2335, "volume": 2456.5, "quote_volume": 572.27206, "trades": 5, "taker_buy_volume": 2210.8, "taker_buy_quote": 514.90111}, {"ts": 1770319620000, "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319680000, "open": 0.2338, "high": 0.2338, "low": 0.2338, "close": 0.2338, "volume": 47.0, "quote_volume": 10.9886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319740000, "open": 0.2339, "high": 0.2339, "low": 0.2339, "close": 0.2339, "volume": 694.5, "quote_volume": 162.44355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319800000, "open": 0.2338, "high": 0.2341, "low": 0.2338, "close": 0.234, "volume": 1441.7, "quote_volume": 337.37303, "trades": 5, "taker_buy_volume": 43.0, "taker_buy_quote": 10.062}, {"ts": 1770319860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319920000, "open": 0.2337, "high": 0.2337, "low": 0.2331, "close": 0.2331, "volume": 3229.5, "quote_volume": 753.95796, "trades": 5, "taker_buy_volume": 1277.1, "taker_buy_quote": 298.45827}, {"ts": 1770319980000, "open": 0.2331, "high": 0.2332, "low": 0.233, "close": 0.2332, "volume": 550.9, "quote_volume": 128.38188, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 23.32}, {"ts": 1770320040000, "open": 0.233, "high": 0.2334, "low": 0.233, "close": 0.2334, "volume": 679.9, "quote_volume": 158.59768, "trades": 4, "taker_buy_volume": 480.5, "taker_buy_quote": 112.1281}, {"ts": 1770320100000, "open": 0.2332, "high": 0.2332, "low": 0.2329, "close": 0.2332, "volume": 2433.3, "quote_volume": 567.18045, "trades": 5, "taker_buy_volume": 1915.8, "taker_buy_quote": 446.6547}, {"ts": 1770320160000, "open": 0.2331, "high": 0.2334, "low": 0.2329, "close": 0.2329, "volume": 2170.2, "quote_volume": 506.18687, "trades": 8, "taker_buy_volume": 1358.6, "taker_buy_quote": 317.07192}, {"ts": 1770320220000, "open": 0.2332, "high": 0.2332, "low": 0.2327, "close": 0.2329, "volume": 6492.3, "quote_volume": 1511.85032, "trades": 18, "taker_buy_volume": 718.1, "taker_buy_quote": 167.24598}, {"ts": 1770320280000, "open": 0.2328, "high": 0.2335, "low": 0.2327, "close": 0.2334, "volume": 13656.7, "quote_volume": 3186.43175, "trades": 17, "taker_buy_volume": 12567.8, "taker_buy_quote": 2932.97012}, {"ts": 1770320340000, "open": 0.233, "high": 0.233, "low": 0.2325, "close": 0.2328, "volume": 3046.0, "quote_volume": 708.70717, "trades": 10, "taker_buy_volume": 3012.7, "taker_buy_quote": 700.96159}, {"ts": 1770320400000, "open": 0.2325, "high": 0.2325, "low": 0.2324, "close": 0.2324, "volume": 1223.1, "quote_volume": 284.30019, "trades": 4, "taker_buy_volume": 513.3, "taker_buy_quote": 119.29092}, {"ts": 1770320460000, "open": 0.2324, "high": 0.2327, "low": 0.2317, "close": 0.2317, "volume": 17030.4, "quote_volume": 3953.24653, "trades": 49, "taker_buy_volume": 10815.0, "taker_buy_quote": 2511.53588}, {"ts": 1770320520000, "open": 0.232, "high": 0.2323, "low": 0.2316, "close": 0.2318, "volume": 9928.7, "quote_volume": 2301.91925, "trades": 25, "taker_buy_volume": 6536.5, "taker_buy_quote": 1515.74063}, {"ts": 1770320580000, "open": 0.232, "high": 0.2322, "low": 0.2319, "close": 0.2322, "volume": 1389.1, "quote_volume": 322.49288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320640000, "open": 0.2321, "high": 0.2321, "low": 0.2321, "close": 0.2321, "volume": 470.0, "quote_volume": 109.087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320700000, "open": 0.2323, "high": 0.2323, "low": 0.2323, "close": 0.2323, "volume": 239.4, "quote_volume": 55.61262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320760000, "open": 0.2323, "high": 0.2323, "low": 0.231, "close": 0.232, "volume": 10114.1, "quote_volume": 2342.125, "trades": 27, "taker_buy_volume": 4998.9, "taker_buy_quote": 1158.15298}, {"ts": 1770320820000, "open": 0.232, "high": 0.232, "low": 0.2315, "close": 0.2315, "volume": 2362.2, "quote_volume": 547.99956, "trades": 3, "taker_buy_volume": 38.9, "taker_buy_quote": 9.02091}, {"ts": 1770320880000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 1536.2, "quote_volume": 355.6303, "trades": 5, "taker_buy_volume": 446.3, "taker_buy_quote": 103.31845}, {"ts": 1770320940000, "open": 0.2314, "high": 0.2324, "low": 0.2314, "close": 0.2324, "volume": 18564.4, "quote_volume": 4305.10205, "trades": 30, "taker_buy_volume": 11496.3, "taker_buy_quote": 2666.82111}, {"ts": 1770321000000, "open": 0.2325, "high": 0.2338, "low": 0.2324, "close": 0.2338, "volume": 21760.4, "quote_volume": 5074.982, "trades": 33, "taker_buy_volume": 19733.8, "taker_buy_quote": 4602.44766}, {"ts": 1770321060000, "open": 0.2333, "high": 0.234, "low": 0.2333, "close": 0.2334, "volume": 8866.8, "quote_volume": 2071.66058, "trades": 26, "taker_buy_volume": 4968.3, "taker_buy_quote": 1161.5625}, {"ts": 1770321120000, "open": 0.2332, "high": 0.2338, "low": 0.2326, "close": 0.2336, "volume": 18290.5, "quote_volume": 4271.99305, "trades": 44, "taker_buy_volume": 14516.9, "taker_buy_quote": 3391.91282}, {"ts": 1770321180000, "open": 0.2336, "high": 0.234, "low": 0.2335, "close": 0.2339, "volume": 7288.9, "quote_volume": 1704.67877, "trades": 13, "taker_buy_volume": 5729.7, "taker_buy_quote": 1340.47294}, {"ts": 1770321240000, "open": 0.2335, "high": 0.2351, "low": 0.2335, "close": 0.2351, "volume": 30738.4, "quote_volume": 7195.64801, "trades": 62, "taker_buy_volume": 29667.9, "taker_buy_quote": 6944.77381}, {"ts": 1770321300000, "open": 0.2351, "high": 0.2356, "low": 0.2346, "close": 0.2356, "volume": 16890.2, "quote_volume": 3971.91811, "trades": 36, "taker_buy_volume": 16148.7, "taker_buy_quote": 3797.69821}, {"ts": 1770321360000, "open": 0.2358, "high": 0.2358, "low": 0.2353, "close": 0.2353, "volume": 5142.4, "quote_volume": 1211.03881, "trades": 11, "taker_buy_volume": 4624.9, "taker_buy_quote": 1089.27106}, {"ts": 1770321420000, "open": 0.2354, "high": 0.237, "low": 0.2354, "close": 0.2366, "volume": 46535.7, "quote_volume": 10999.84625, "trades": 65, "taker_buy_volume": 31914.5, "taker_buy_quote": 7543.46484}, {"ts": 1770321480000, "open": 0.2367, "high": 0.2372, "low": 0.2361, "close": 0.2372, "volume": 10053.3, "quote_volume": 2380.03533, "trades": 29, "taker_buy_volume": 5508.9, "taker_buy_quote": 1305.08604}, {"ts": 1770321540000, "open": 0.2372, "high": 0.2373, "low": 0.2364, "close": 0.2364, "volume": 19037.4, "quote_volume": 4511.05487, "trades": 47, "taker_buy_volume": 11224.7, "taker_buy_quote": 2661.24966}, {"ts": 1770321600000, "open": 0.2359, "high": 0.2359, "low": 0.2334, "close": 0.2339, "volume": 17703.5, "quote_volume": 4148.58162, "trades": 68, "taker_buy_volume": 9445.3, "taker_buy_quote": 2216.12197}, {"ts": 1770321660000, "open": 0.2335, "high": 0.2335, "low": 0.2304, "close": 0.2319, "volume": 68935.0, "quote_volume": 15974.67958, "trades": 276, "taker_buy_volume": 36343.2, "taker_buy_quote": 8422.88947}, {"ts": 1770321720000, "open": 0.2319, "high": 0.233, "low": 0.2319, "close": 0.233, "volume": 8455.2, "quote_volume": 1964.81089, "trades": 39, "taker_buy_volume": 4802.9, "taker_buy_quote": 1116.96848}, {"ts": 1770321780000, "open": 0.2329, "high": 0.2341, "low": 0.2326, "close": 0.2341, "volume": 12352.4, "quote_volume": 2883.36216, "trades": 49, "taker_buy_volume": 9044.9, "taker_buy_quote": 2111.93306}, {"ts": 1770321840000, "open": 0.234, "high": 0.2351, "low": 0.2339, "close": 0.2344, "volume": 5103.2, "quote_volume": 1196.8943, "trades": 22, "taker_buy_volume": 4255.4, "taker_buy_quote": 998.45293}, {"ts": 1770321900000, "open": 0.2337, "high": 0.2343, "low": 0.232, "close": 0.2327, "volume": 32385.0, "quote_volume": 7546.71798, "trades": 73, "taker_buy_volume": 7897.6, "taker_buy_quote": 1845.29143}, {"ts": 1770321960000, "open": 0.233, "high": 0.2333, "low": 0.2324, "close": 0.233, "volume": 6926.9, "quote_volume": 1614.18209, "trades": 30, "taker_buy_volume": 5753.9, "taker_buy_quote": 1341.157}, {"ts": 1770322020000, "open": 0.2336, "high": 0.234, "low": 0.2326, "close": 0.234, "volume": 17983.4, "quote_volume": 4195.28956, "trades": 61, "taker_buy_volume": 9218.9, "taker_buy_quote": 2152.8946}, {"ts": 1770322080000, "open": 0.2343, "high": 0.2359, "low": 0.2343, "close": 0.2351, "volume": 8348.3, "quote_volume": 1963.23351, "trades": 36, "taker_buy_volume": 6102.4, "taker_buy_quote": 1434.9586}, {"ts": 1770322140000, "open": 0.235, "high": 0.2354, "low": 0.2348, "close": 0.2353, "volume": 11364.7, "quote_volume": 2671.75134, "trades": 37, "taker_buy_volume": 6231.8, "taker_buy_quote": 1465.84727}, {"ts": 1770322200000, "open": 0.2352, "high": 0.2358, "low": 0.2347, "close": 0.2357, "volume": 10800.7, "quote_volume": 2542.35956, "trades": 31, "taker_buy_volume": 7341.9, "taker_buy_quote": 1728.92238}, {"ts": 1770322260000, "open": 0.2354, "high": 0.2359, "low": 0.2348, "close": 0.2352, "volume": 9735.9, "quote_volume": 2291.4631, "trades": 38, "taker_buy_volume": 4683.4, "taker_buy_quote": 1103.16241}, {"ts": 1770322320000, "open": 0.2349, "high": 0.2354, "low": 0.2344, "close": 0.2346, "volume": 10759.1, "quote_volume": 2526.44458, "trades": 40, "taker_buy_volume": 5714.7, "taker_buy_quote": 1342.59383}, {"ts": 1770322380000, "open": 0.2346, "high": 0.2349, "low": 0.2342, "close": 0.2347, "volume": 8226.8, "quote_volume": 1930.33518, "trades": 27, "taker_buy_volume": 6275.1, "taker_buy_quote": 1473.13979}, {"ts": 1770322440000, "open": 0.2343, "high": 0.2346, "low": 0.2335, "close": 0.2335, "volume": 6718.4, "quote_volume": 1573.74138, "trades": 19, "taker_buy_volume": 3072.1, "taker_buy_quote": 720.30494}, {"ts": 1770322500000, "open": 0.2338, "high": 0.2343, "low": 0.2332, "close": 0.2332, "volume": 12788.5, "quote_volume": 2989.6471, "trades": 49, "taker_buy_volume": 6554.5, "taker_buy_quote": 1533.05695}, {"ts": 1770322560000, "open": 0.2331, "high": 0.2337, "low": 0.232, "close": 0.233, "volume": 14530.1, "quote_volume": 3380.96275, "trades": 47, "taker_buy_volume": 6641.4, "taker_buy_quote": 1544.54516}, {"ts": 1770322620000, "open": 0.2331, "high": 0.2331, "low": 0.2295, "close": 0.2295, "volume": 136055.8, "quote_volume": 31345.87743, "trades": 257, "taker_buy_volume": 46967.8, "taker_buy_quote": 10821.62024}, {"ts": 1770322680000, "open": 0.2299, "high": 0.2304, "low": 0.2291, "close": 0.2298, "volume": 13727.7, "quote_volume": 3152.39178, "trades": 50, "taker_buy_volume": 9681.4, "taker_buy_quote": 2223.2852}, {"ts": 1770322740000, "open": 0.23, "high": 0.2303, "low": 0.2289, "close": 0.2289, "volume": 13591.4, "quote_volume": 3122.19052, "trades": 47, "taker_buy_volume": 12502.9, "taker_buy_quote": 2872.90095}, {"ts": 1770322800000, "open": 0.229, "high": 0.2305, "low": 0.229, "close": 0.23, "volume": 8216.9, "quote_volume": 1888.71771, "trades": 32, "taker_buy_volume": 6166.9, "taker_buy_quote": 1417.72693}, {"ts": 1770322860000, "open": 0.2304, "high": 0.2317, "low": 0.229, "close": 0.229, "volume": 16227.4, "quote_volume": 3742.43932, "trades": 67, "taker_buy_volume": 10397.8, "taker_buy_quote": 2399.50077}, {"ts": 1770322920000, "open": 0.2291, "high": 0.2296, "low": 0.2251, "close": 0.2254, "volume": 110197.4, "quote_volume": 24961.36334, "trades": 369, "taker_buy_volume": 59891.2, "taker_buy_quote": 13581.60795}, {"ts": 1770322980000, "open": 0.2254, "high": 0.2281, "low": 0.2246, "close": 0.2261, "volume": 65675.9, "quote_volume": 14850.46876, "trades": 320, "taker_buy_volume": 42069.6, "taker_buy_quote": 9506.776}, {"ts": 1770323040000, "open": 0.2257, "high": 0.2276, "low": 0.2246, "close": 0.226, "volume": 15442.3, "quote_volume": 3488.65647, "trades": 92, "taker_buy_volume": 7327.5, "taker_buy_quote": 1655.58884}, {"ts": 1770323100000, "open": 0.226, "high": 0.2262, "low": 0.2194, "close": 0.2213, "volume": 188105.8, "quote_volume": 41704.70279, "trades": 656, "taker_buy_volume": 100128.1, "taker_buy_quote": 22191.76012}, {"ts": 1770323160000, "open": 0.2211, "high": 0.2231, "low": 0.2197, "close": 0.2231, "volume": 56786.9, "quote_volume": 12551.34835, "trades": 260, "taker_buy_volume": 38924.2, "taker_buy_quote": 8604.46292}, {"ts": 1770323220000, "open": 0.2234, "high": 0.2254, "low": 0.2231, "close": 0.2251, "volume": 38441.6, "quote_volume": 8618.73221, "trades": 145, "taker_buy_volume": 18872.3, "taker_buy_quote": 4230.28756}, {"ts": 1770323280000, "open": 0.2247, "high": 0.2274, "low": 0.2247, "close": 0.2264, "volume": 21418.4, "quote_volume": 4851.42656, "trades": 63, "taker_buy_volume": 14286.6, "taker_buy_quote": 3240.30418}, {"ts": 1770323340000, "open": 0.2258, "high": 0.226, "low": 0.2251, "close": 0.2251, "volume": 11848.3, "quote_volume": 2671.98177, "trades": 46, "taker_buy_volume": 9340.1, "taker_buy_quote": 2106.82841}, {"ts": 1770323400000, "open": 0.2249, "high": 0.2254, "low": 0.2238, "close": 0.225, "volume": 12901.0, "quote_volume": 2896.06387, "trades": 52, "taker_buy_volume": 4069.4, "taker_buy_quote": 914.59049}, {"ts": 1770323460000, "open": 0.2249, "high": 0.226, "low": 0.2234, "close": 0.2246, "volume": 21651.6, "quote_volume": 4865.13982, "trades": 71, "taker_buy_volume": 15641.0, "taker_buy_quote": 3515.67121}, {"ts": 1770323520000, "open": 0.2242, "high": 0.2259, "low": 0.2236, "close": 0.2256, "volume": 14239.4, "quote_volume": 3203.27174, "trades": 76, "taker_buy_volume": 10182.8, "taker_buy_quote": 2289.89815}, {"ts": 1770323580000, "open": 0.2262, "high": 0.2269, "low": 0.2259, "close": 0.2266, "volume": 9986.3, "quote_volume": 2260.03668, "trades": 66, "taker_buy_volume": 6649.9, "taker_buy_quote": 1505.05337}, {"ts": 1770323640000, "open": 0.2274, "high": 0.2275, "low": 0.2261, "close": 0.2268, "volume": 6532.5, "quote_volume": 1479.68517, "trades": 21, "taker_buy_volume": 1674.4, "taker_buy_quote": 379.3344}, {"ts": 1770323700000, "open": 0.2273, "high": 0.2273, "low": 0.226, "close": 0.226, "volume": 15802.3, "quote_volume": 3580.7021, "trades": 44, "taker_buy_volume": 6383.0, "taker_buy_quote": 1446.28118}, {"ts": 1770323760000, "open": 0.2259, "high": 0.2267, "low": 0.224, "close": 0.2266, "volume": 38758.8, "quote_volume": 8719.21639, "trades": 121, "taker_buy_volume": 15279.0, "taker_buy_quote": 3441.01721}, {"ts": 1770323820000, "open": 0.227, "high": 0.229, "low": 0.2268, "close": 0.2275, "volume": 15294.1, "quote_volume": 3486.5709, "trades": 80, "taker_buy_volume": 4590.2, "taker_buy_quote": 1045.58923}, {"ts": 1770323880000, "open": 0.2267, "high": 0.2273, "low": 0.2258, "close": 0.2269, "volume": 9976.9, "quote_volume": 2261.39051, "trades": 30, "taker_buy_volume": 3835.3, "taker_buy_quote": 869.82832}, {"ts": 1770323940000, "open": 0.2264, "high": 0.228, "low": 0.2264, "close": 0.2271, "volume": 8653.3, "quote_volume": 1967.39164, "trades": 30, "taker_buy_volume": 2578.0, "taker_buy_quote": 586.13382}, {"ts": 1770324000000, "open": 0.2277, "high": 0.2314, "low": 0.2277, "close": 0.2296, "volume": 25152.4, "quote_volume": 5792.6121, "trades": 67, "taker_buy_volume": 13726.6, "taker_buy_quote": 3166.52676}, {"ts": 1770324060000, "open": 0.2293, "high": 0.2307, "low": 0.2293, "close": 0.2297, "volume": 14250.3, "quote_volume": 3279.90196, "trades": 33, "taker_buy_volume": 4704.1, "taker_buy_quote": 1083.3267}, {"ts": 1770324120000, "open": 0.2294, "high": 0.2299, "low": 0.2275, "close": 0.2287, "volume": 23882.1, "quote_volume": 5459.49288, "trades": 66, "taker_buy_volume": 10915.2, "taker_buy_quote": 2498.41532}, {"ts": 1770324180000, "open": 0.2282, "high": 0.2292, "low": 0.2279, "close": 0.2283, "volume": 25389.8, "quote_volume": 5799.23579, "trades": 105, "taker_buy_volume": 6056.4, "taker_buy_quote": 1385.01859}, {"ts": 1770324240000, "open": 0.2283, "high": 0.2294, "low": 0.228, "close": 0.2293, "volume": 25840.0, "quote_volume": 5908.63762, "trades": 76, "taker_buy_volume": 8913.3, "taker_buy_quote": 2040.36021}, {"ts": 1770324300000, "open": 0.2289, "high": 0.2295, "low": 0.2279, "close": 0.2289, "volume": 21668.0, "quote_volume": 4955.83683, "trades": 88, "taker_buy_volume": 6184.2, "taker_buy_quote": 1414.87296}, {"ts": 1770324360000, "open": 0.229, "high": 0.2298, "low": 0.2286, "close": 0.229, "volume": 13184.8, "quote_volume": 3025.43173, "trades": 34, "taker_buy_volume": 8628.0, "taker_buy_quote": 1980.7917}, {"ts": 1770324420000, "open": 0.2285, "high": 0.2293, "low": 0.2285, "close": 0.229, "volume": 1644.7, "quote_volume": 376.61162, "trades": 7, "taker_buy_volume": 798.8, "taker_buy_quote": 182.91492}, {"ts": 1770324480000, "open": 0.23, "high": 0.2301, "low": 0.229, "close": 0.2293, "volume": 6175.6, "quote_volume": 1415.51818, "trades": 11, "taker_buy_volume": 1417.0, "taker_buy_quote": 325.20264}, {"ts": 1770324540000, "open": 0.2294, "high": 0.2303, "low": 0.2293, "close": 0.2303, "volume": 3312.6, "quote_volume": 761.21655, "trades": 15, "taker_buy_volume": 1833.4, "taker_buy_quote": 421.24464}, {"ts": 1770324600000, "open": 0.2303, "high": 0.2309, "low": 0.2297, "close": 0.2301, "volume": 11345.4, "quote_volume": 2615.31882, "trades": 25, "taker_buy_volume": 5676.9, "taker_buy_quote": 1308.88317}, {"ts": 1770324660000, "open": 0.23, "high": 0.2309, "low": 0.2279, "close": 0.2292, "volume": 27201.8, "quote_volume": 6237.09932, "trades": 85, "taker_buy_volume": 13404.4, "taker_buy_quote": 3073.99201}, {"ts": 1770324720000, "open": 0.2288, "high": 0.2301, "low": 0.2285, "close": 0.2286, "volume": 11596.5, "quote_volume": 2658.32316, "trades": 37, "taker_buy_volume": 6954.9, "taker_buy_quote": 1594.21951}, {"ts": 1770324780000, "open": 0.2287, "high": 0.2291, "low": 0.228, "close": 0.2291, "volume": 10820.1, "quote_volume": 2472.42863, "trades": 33, "taker_buy_volume": 6993.8, "taker_buy_quote": 1598.87425}, {"ts": 1770324840000, "open": 0.2291, "high": 0.2295, "low": 0.2285, "close": 0.2287, "volume": 14472.5, "quote_volume": 3314.68712, "trades": 43, "taker_buy_volume": 8918.6, "taker_buy_quote": 2043.12036}, {"ts": 1770324900000, "open": 0.228, "high": 0.2297, "low": 0.2276, "close": 0.229, "volume": 18637.7, "quote_volume": 4264.6235, "trades": 52, "taker_buy_volume": 9622.1, "taker_buy_quote": 2201.83884}, {"ts": 1770324960000, "open": 0.2293, "high": 0.2303, "low": 0.2289, "close": 0.2295, "volume": 16242.9, "quote_volume": 3729.61194, "trades": 54, "taker_buy_volume": 7159.9, "taker_buy_quote": 1643.69778}, {"ts": 1770325020000, "open": 0.2294, "high": 0.2315, "low": 0.2292, "close": 0.2311, "volume": 28989.9, "quote_volume": 6684.62182, "trades": 61, "taker_buy_volume": 20913.8, "taker_buy_quote": 4821.6019}, {"ts": 1770325080000, "open": 0.2312, "high": 0.2324, "low": 0.2311, "close": 0.2321, "volume": 14647.0, "quote_volume": 3396.35454, "trades": 32, "taker_buy_volume": 8873.7, "taker_buy_quote": 2058.24254}, {"ts": 1770325140000, "open": 0.2322, "high": 0.2322, "low": 0.2304, "close": 0.2312, "volume": 10858.3, "quote_volume": 2511.72398, "trades": 37, "taker_buy_volume": 7810.9, "taker_buy_quote": 1807.66397}, {"ts": 1770325200000, "open": 0.2307, "high": 0.234, "low": 0.2307, "close": 0.2339, "volume": 15177.3, "quote_volume": 3527.03825, "trades": 43, "taker_buy_volume": 9323.1, "taker_buy_quote": 2167.06956}, {"ts": 1770325260000, "open": 0.2338, "high": 0.2338, "low": 0.2312, "close": 0.2327, "volume": 71865.7, "quote_volume": 16707.41665, "trades": 299, "taker_buy_volume": 34354.0, "taker_buy_quote": 7991.67228}, {"ts": 1770325320000, "open": 0.2327, "high": 0.2355, "low": 0.2326, "close": 0.2355, "volume": 13559.4, "quote_volume": 3171.68316, "trades": 40, "taker_buy_volume": 8189.8, "taker_buy_quote": 1915.06779}, {"ts": 1770325380000, "open": 0.2349, "high": 0.2367, "low": 0.2349, "close": 0.2366, "volume": 10663.0, "quote_volume": 2516.57618, "trades": 39, "taker_buy_volume": 5295.8, "taker_buy_quote": 1250.96629}, {"ts": 1770325440000, "open": 0.237, "high": 0.2388, "low": 0.2368, "close": 0.237, "volume": 13842.3, "quote_volume": 3294.39907, "trades": 55, "taker_buy_volume": 5245.4, "taker_buy_quote": 1248.08421}, {"ts": 1770325500000, "open": 0.2369, "high": 0.2381, "low": 0.2364, "close": 0.2373, "volume": 7461.8, "quote_volume": 1769.43562, "trades": 34, "taker_buy_volume": 4836.9, "taker_buy_quote": 1147.55306}, {"ts": 1770325560000, "open": 0.2374, "high": 0.238, "low": 0.2364, "close": 0.2367, "volume": 12423.3, "quote_volume": 2945.6561, "trades": 20, "taker_buy_volume": 2048.4, "taker_buy_quote": 487.10188}, {"ts": 1770325620000, "open": 0.2369, "high": 0.2372, "low": 0.2351, "close": 0.2359, "volume": 14378.6, "quote_volume": 3397.82801, "trades": 53, "taker_buy_volume": 7902.2, "taker_buy_quote": 1868.76195}, {"ts": 1770325680000, "open": 0.2356, "high": 0.237, "low": 0.2353, "close": 0.237, "volume": 30875.1, "quote_volume": 7299.81863, "trades": 65, "taker_buy_volume": 20229.5, "taker_buy_quote": 4783.69325}, {"ts": 1770325740000, "open": 0.2365, "high": 0.2374, "low": 0.2364, "close": 0.2369, "volume": 4929.5, "quote_volume": 1167.88731, "trades": 26, "taker_buy_volume": 979.5, "taker_buy_quote": 232.16236}, {"ts": 1770325800000, "open": 0.2368, "high": 0.237, "low": 0.2348, "close": 0.2359, "volume": 14878.2, "quote_volume": 3504.39521, "trades": 43, "taker_buy_volume": 1921.5, "taker_buy_quote": 452.96668}, {"ts": 1770325860000, "open": 0.2356, "high": 0.2365, "low": 0.2354, "close": 0.236, "volume": 7244.1, "quote_volume": 1709.59794, "trades": 22, "taker_buy_volume": 6504.0, "taker_buy_quote": 1534.95561}, {"ts": 1770325920000, "open": 0.2365, "high": 0.2365, "low": 0.2351, "close": 0.2358, "volume": 10540.4, "quote_volume": 2485.21749, "trades": 43, "taker_buy_volume": 3020.0, "taker_buy_quote": 711.794}, {"ts": 1770325980000, "open": 0.2358, "high": 0.2358, "low": 0.2349, "close": 0.2349, "volume": 6468.5, "quote_volume": 1521.23834, "trades": 26, "taker_buy_volume": 2263.2, "taker_buy_quote": 532.14939}, {"ts": 1770326040000, "open": 0.2348, "high": 0.2366, "low": 0.2344, "close": 0.2362, "volume": 45494.5, "quote_volume": 10713.26368, "trades": 180, "taker_buy_volume": 22022.2, "taker_buy_quote": 5188.55183}, {"ts": 1770326100000, "open": 0.236, "high": 0.239, "low": 0.2359, "close": 0.2389, "volume": 62320.8, "quote_volume": 14778.95127, "trades": 283, "taker_buy_volume": 34316.5, "taker_buy_quote": 8145.11027}, {"ts": 1770326160000, "open": 0.239, "high": 0.2411, "low": 0.2379, "close": 0.2394, "volume": 91553.2, "quote_volume": 21967.32009, "trades": 275, "taker_buy_volume": 45247.2, "taker_buy_quote": 10866.78191}, {"ts": 1770326220000, "open": 0.2392, "high": 0.2413, "low": 0.2389, "close": 0.2405, "volume": 77385.7, "quote_volume": 18580.56853, "trades": 307, "taker_buy_volume": 39605.6, "taker_buy_quote": 9517.65845}, {"ts": 1770326280000, "open": 0.2404, "high": 0.2405, "low": 0.2385, "close": 0.2397, "volume": 35046.0, "quote_volume": 8400.56949, "trades": 175, "taker_buy_volume": 15426.4, "taker_buy_quote": 3699.81153}, {"ts": 1770326340000, "open": 0.2391, "high": 0.2396, "low": 0.2383, "close": 0.2391, "volume": 20423.2, "quote_volume": 4881.27122, "trades": 72, "taker_buy_volume": 9575.1, "taker_buy_quote": 2289.87166}, {"ts": 1770326400000, "open": 0.2391, "high": 0.2423, "low": 0.2381, "close": 0.2414, "volume": 66637.2, "quote_volume": 16025.98488, "trades": 199, "taker_buy_volume": 37592.9, "taker_buy_quote": 9042.62364}, {"ts": 1770326460000, "open": 0.2415, "high": 0.245, "low": 0.2413, "close": 0.2441, "volume": 124480.8, "quote_volume": 30296.20553, "trades": 457, "taker_buy_volume": 81206.4, "taker_buy_quote": 19771.65738}, {"ts": 1770326520000, "open": 0.2444, "high": 0.2477, "low": 0.2434, "close": 0.2467, "volume": 109852.3, "quote_volume": 26960.54211, "trades": 348, "taker_buy_volume": 44233.5, "taker_buy_quote": 10889.02287}, {"ts": 1770326580000, "open": 0.2471, "high": 0.2516, "low": 0.2471, "close": 0.2509, "volume": 211705.0, "quote_volume": 52843.0176, "trades": 763, "taker_buy_volume": 119850.7, "taker_buy_quote": 29916.51047}, {"ts": 1770326640000, "open": 0.2506, "high": 0.256, "low": 0.2489, "close": 0.2521, "volume": 164989.4, "quote_volume": 41779.38871, "trades": 616, "taker_buy_volume": 69152.8, "taker_buy_quote": 17475.16834}, {"ts": 1770326700000, "open": 0.2521, "high": 0.2557, "low": 0.2487, "close": 0.2507, "volume": 155501.0, "quote_volume": 39237.56611, "trades": 770, "taker_buy_volume": 59981.0, "taker_buy_quote": 15125.41306}, {"ts": 1770326760000, "open": 0.2507, "high": 0.2507, "low": 0.247, "close": 0.2496, "volume": 126573.4, "quote_volume": 31479.01115, "trades": 596, "taker_buy_volume": 61629.7, "taker_buy_quote": 15345.28589}, {"ts": 1770326820000, "open": 0.2494, "high": 0.2538, "low": 0.2482, "close": 0.2522, "volume": 39118.8, "quote_volume": 9821.36952, "trades": 168, "taker_buy_volume": 23291.9, "taker_buy_quote": 5854.99078}, {"ts": 1770326880000, "open": 0.2522, "high": 0.2571, "low": 0.2519, "close": 0.2526, "volume": 116826.7, "quote_volume": 29616.89213, "trades": 549, "taker_buy_volume": 59227.4, "taker_buy_quote": 15020.19428}, {"ts": 1770326940000, "open": 0.2527, "high": 0.2552, "low": 0.2526, "close": 0.255, "volume": 22240.9, "quote_volume": 5641.8327, "trades": 102, "taker_buy_volume": 11594.2, "taker_buy_quote": 2942.77458}, {"ts": 1770327000000, "open": 0.2535, "high": 0.2561, "low": 0.2514, "close": 0.2549, "volume": 74972.6, "quote_volume": 19005.42058, "trades": 317, "taker_buy_volume": 39656.5, "taker_buy_quote": 10066.65822}, {"ts": 1770327060000, "open": 0.2548, "high": 0.2557, "low": 0.2516, "close": 0.2529, "volume": 70448.2, "quote_volume": 17921.15311, "trades": 138, "taker_buy_volume": 36104.5, "taker_buy_quote": 9184.10168}, {"ts": 1770327120000, "open": 0.2531, "high": 0.2535, "low": 0.247, "close": 0.2485, "volume": 128613.4, "quote_volume": 32053.22512, "trades": 484, "taker_buy_volume": 89270.0, "taker_buy_quote": 22271.12888}, {"ts": 1770327180000, "open": 0.2491, "high": 0.2515, "low": 0.2491, "close": 0.2511, "volume": 17773.4, "quote_volume": 4450.28434, "trades": 100, "taker_buy_volume": 8571.1, "taker_buy_quote": 2149.22532}, {"ts": 1770327240000, "open": 0.2512, "high": 0.2521, "low": 0.2497, "close": 0.2503, "volume": 20244.4, "quote_volume": 5083.50373, "trades": 85, "taker_buy_volume": 11396.4, "taker_buy_quote": 2862.43752}, {"ts": 1770327300000, "open": 0.2503, "high": 0.2503, "low": 0.2491, "close": 0.2503, "volume": 15523.9, "quote_volume": 3875.14465, "trades": 31, "taker_buy_volume": 5506.5, "taker_buy_quote": 1375.63929}, {"ts": 1770327360000, "open": 0.2503, "high": 0.2515, "low": 0.249, "close": 0.2504, "volume": 26591.9, "quote_volume": 6643.92115, "trades": 67, "taker_buy_volume": 13317.5, "taker_buy_quote": 3332.007}, {"ts": 1770327420000, "open": 0.2506, "high": 0.2532, "low": 0.2506, "close": 0.2519, "volume": 51892.7, "quote_volume": 13082.53798, "trades": 163, "taker_buy_volume": 34837.3, "taker_buy_quote": 8783.88558}, {"ts": 1770327480000, "open": 0.2514, "high": 0.2522, "low": 0.249, "close": 0.2508, "volume": 73727.8, "quote_volume": 18439.27049, "trades": 316, "taker_buy_volume": 29236.0, "taker_buy_quote": 7323.98971}, {"ts": 1770327540000, "open": 0.251, "high": 0.2556, "low": 0.2508, "close": 0.2543, "volume": 75679.5, "quote_volume": 19193.57394, "trades": 246, "taker_buy_volume": 46970.8, "taker_buy_quote": 11929.28604}, {"ts": 1770327600000, "open": 0.2547, "high": 0.2589, "low": 0.2547, "close": 0.2565, "volume": 98624.7, "quote_volume": 25329.94074, "trades": 471, "taker_buy_volume": 45346.5, "taker_buy_quote": 11666.98691}, {"ts": 1770327660000, "open": 0.2572, "high": 0.2581, "low": 0.2526, "close": 0.2556, "volume": 67882.1, "quote_volume": 17337.28842, "trades": 314, "taker_buy_volume": 20707.6, "taker_buy_quote": 5299.42672}, {"ts": 1770327720000, "open": 0.2556, "high": 0.2581, "low": 0.2548, "close": 0.2566, "volume": 26785.6, "quote_volume": 6879.15937, "trades": 66, "taker_buy_volume": 22889.2, "taker_buy_quote": 5878.74336}, {"ts": 1770327780000, "open": 0.2568, "high": 0.2577, "low": 0.2548, "close": 0.2548, "volume": 13786.4, "quote_volume": 3535.38466, "trades": 96, "taker_buy_volume": 5188.3, "taker_buy_quote": 1330.72165}, {"ts": 1770327840000, "open": 0.2546, "high": 0.255, "low": 0.2532, "close": 0.2539, "volume": 18602.8, "quote_volume": 4727.74413, "trades": 94, "taker_buy_volume": 8807.0, "taker_buy_quote": 2240.62079}, {"ts": 1770327900000, "open": 0.2538, "high": 0.2589, "low": 0.2535, "close": 0.2582, "volume": 48410.0, "quote_volume": 12428.85693, "trades": 243, "taker_buy_volume": 26378.4, "taker_buy_quote": 6768.66068}, {"ts": 1770327960000, "open": 0.2585, "high": 0.2613, "low": 0.2572, "close": 0.2572, "volume": 157170.4, "quote_volume": 40776.80215, "trades": 627, "taker_buy_volume": 85667.8, "taker_buy_quote": 22247.9242}, {"ts": 1770328020000, "open": 0.2579, "high": 0.2589, "low": 0.2558, "close": 0.2566, "volume": 84733.5, "quote_volume": 21788.95761, "trades": 378, "taker_buy_volume": 37308.3, "taker_buy_quote": 9593.35326}, {"ts": 1770328080000, "open": 0.2566, "high": 0.26, "low": 0.2566, "close": 0.2577, "volume": 58879.9, "quote_volume": 15221.36059, "trades": 262, "taker_buy_volume": 20258.8, "taker_buy_quote": 5237.11743}, {"ts": 1770328140000, "open": 0.258, "high": 0.26, "low": 0.2565, "close": 0.2583, "volume": 111185.3, "quote_volume": 28783.11879, "trades": 262, "taker_buy_volume": 30826.7, "taker_buy_quote": 7965.31594}, {"ts": 1770328200000, "open": 0.259, "high": 0.2592, "low": 0.2556, "close": 0.2567, "volume": 99322.1, "quote_volume": 25508.44027, "trades": 324, "taker_buy_volume": 21581.6, "taker_buy_quote": 5549.95582}, {"ts": 1770328260000, "open": 0.2567, "high": 0.257, "low": 0.2517, "close": 0.2523, "volume": 100166.7, "quote_volume": 25450.48285, "trades": 483, "taker_buy_volume": 46455.3, "taker_buy_quote": 11806.18007}, {"ts": 1770328320000, "open": 0.2518, "high": 0.2534, "low": 0.2498, "close": 0.2506, "volume": 213166.4, "quote_volume": 53643.59441, "trades": 440, "taker_buy_volume": 142198.2, "taker_buy_quote": 35775.87099}, {"ts": 1770328380000, "open": 0.2502, "high": 0.2516, "low": 0.2464, "close": 0.2487, "volume": 278718.2, "quote_volume": 69346.89675, "trades": 1140, "taker_buy_volume": 128599.9, "taker_buy_quote": 32015.11996}, {"ts": 1770328440000, "open": 0.2489, "high": 0.2515, "low": 0.2476, "close": 0.2483, "volume": 112955.7, "quote_volume": 28128.50416, "trades": 624, "taker_buy_volume": 49188.9, "taker_buy_quote": 12259.94772}, {"ts": 1770328500000, "open": 0.2483, "high": 0.2509, "low": 0.2469, "close": 0.2477, "volume": 136715.5, "quote_volume": 33966.77745, "trades": 596, "taker_buy_volume": 65718.2, "taker_buy_quote": 16365.08087}, {"ts": 1770328560000, "open": 0.2481, "high": 0.2489, "low": 0.2453, "close": 0.2472, "volume": 128094.7, "quote_volume": 31619.95, "trades": 276, "taker_buy_volume": 89818.9, "taker_buy_quote": 22174.93855}, {"ts": 1770328620000, "open": 0.2472, "high": 0.2491, "low": 0.2466, "close": 0.2482, "volume": 69723.5, "quote_volume": 17278.29206, "trades": 267, "taker_buy_volume": 34061.6, "taker_buy_quote": 8446.37957}, {"ts": 1770328680000, "open": 0.248, "high": 0.2489, "low": 0.2479, "close": 0.2489, "volume": 3696.9, "quote_volume": 917.95364, "trades": 17, "taker_buy_volume": 2996.8, "taker_buy_quote": 744.33263}, {"ts": 1770328740000, "open": 0.2497, "high": 0.2497, "low": 0.249, "close": 0.2496, "volume": 4222.0, "quote_volume": 1052.74836, "trades": 17, "taker_buy_volume": 2753.9, "taker_buy_quote": 686.87235}, {"ts": 1770328800000, "open": 0.2497, "high": 0.2523, "low": 0.2496, "close": 0.2523, "volume": 26054.2, "quote_volume": 6545.89795, "trades": 91, "taker_buy_volume": 18787.3, "taker_buy_quote": 4721.33526}, {"ts": 1770328860000, "open": 0.2517, "high": 0.255, "low": 0.2512, "close": 0.2544, "volume": 23333.2, "quote_volume": 5915.8813, "trades": 92, "taker_buy_volume": 6848.7, "taker_buy_quote": 1735.2243}, {"ts": 1770328920000, "open": 0.2545, "high": 0.2567, "low": 0.2525, "close": 0.2531, "volume": 77846.8, "quote_volume": 19861.17104, "trades": 205, "taker_buy_volume": 16927.1, "taker_buy_quote": 4319.96531}, {"ts": 1770328980000, "open": 0.2537, "high": 0.256, "low": 0.2537, "close": 0.2553, "volume": 22757.9, "quote_volume": 5808.82251, "trades": 29, "taker_buy_volume": 4032.5, "taker_buy_quote": 1029.01923}, {"ts": 1770329040000, "open": 0.2553, "high": 0.2553, "low": 0.2531, "close": 0.2535, "volume": 19712.2, "quote_volume": 5014.82327, "trades": 47, "taker_buy_volume": 8423.8, "taker_buy_quote": 2140.3621}, {"ts": 1770329100000, "open": 0.2537, "high": 0.2545, "low": 0.25, "close": 0.2502, "volume": 40268.8, "quote_volume": 10150.20965, "trades": 91, "taker_buy_volume": 29368.6, "taker_buy_quote": 7401.60138}, {"ts": 1770329160000, "open": 0.2499, "high": 0.2515, "low": 0.2499, "close": 0.251, "volume": 34418.2, "quote_volume": 8612.6015, "trades": 41, "taker_buy_volume": 27177.7, "taker_buy_quote": 6798.54298}, {"ts": 1770329220000, "open": 0.2509, "high": 0.251, "low": 0.248, "close": 0.2487, "volume": 41285.9, "quote_volume": 10288.38472, "trades": 197, "taker_buy_volume": 19413.9, "taker_buy_quote": 4839.5048}, {"ts": 1770329280000, "open": 0.2486, "high": 0.2524, "low": 0.2476, "close": 0.2518, "volume": 37802.3, "quote_volume": 9419.09181, "trades": 127, "taker_buy_volume": 23917.0, "taker_buy_quote": 5965.29022}, {"ts": 1770329340000, "open": 0.2514, "high": 0.2517, "low": 0.2502, "close": 0.2511, "volume": 17128.7, "quote_volume": 4300.44024, "trades": 39, "taker_buy_volume": 5129.5, "taker_buy_quote": 1288.69189}, {"ts": 1770329400000, "open": 0.2511, "high": 0.2539, "low": 0.251, "close": 0.2513, "volume": 18665.9, "quote_volume": 4709.26543, "trades": 55, "taker_buy_volume": 14366.4, "taker_buy_quote": 3622.92503}, {"ts": 1770329460000, "open": 0.2516, "high": 0.2516, "low": 0.251, "close": 0.2511, "volume": 2421.0, "quote_volume": 608.96212, "trades": 5, "taker_buy_volume": 100.5, "taker_buy_quote": 25.2858}, {"ts": 1770329520000, "open": 0.2513, "high": 0.2513, "low": 0.2498, "close": 0.2508, "volume": 24399.3, "quote_volume": 6114.70368, "trades": 74, "taker_buy_volume": 8378.0, "taker_buy_quote": 2099.40872}, {"ts": 1770329580000, "open": 0.2511, "high": 0.252, "low": 0.2511, "close": 0.2516, "volume": 1910.1, "quote_volume": 480.38573, "trades": 6, "taker_buy_volume": 240.2, "taker_buy_quote": 60.35121}, {"ts": 1770329640000, "open": 0.2507, "high": 0.2511, "low": 0.2507, "close": 0.2511, "volume": 466.7, "quote_volume": 117.03949, "trades": 4, "taker_buy_volume": 100.7, "taker_buy_quote": 25.28329}, {"ts": 1770329700000, "open": 0.2516, "high": 0.2519, "low": 0.2515, "close": 0.2519, "volume": 6036.8, "quote_volume": 1519.05409, "trades": 14, "taker_buy_volume": 3404.9, "taker_buy_quote": 856.86731}, {"ts": 1770329760000, "open": 0.2512, "high": 0.2512, "low": 0.2497, "close": 0.2511, "volume": 16063.9, "quote_volume": 4019.39891, "trades": 41, "taker_buy_volume": 8872.3, "taker_buy_quote": 2218.80495}, {"ts": 1770329820000, "open": 0.2512, "high": 0.2512, "low": 0.2472, "close": 0.2484, "volume": 25672.3, "quote_volume": 6383.9531, "trades": 37, "taker_buy_volume": 15971.7, "taker_buy_quote": 3957.24546}, {"ts": 1770329880000, "open": 0.2484, "high": 0.2497, "low": 0.2484, "close": 0.2497, "volume": 7107.3, "quote_volume": 1769.66893, "trades": 24, "taker_buy_volume": 5354.5, "taker_buy_quote": 1332.6318}, {"ts": 1770329940000, "open": 0.2497, "high": 0.2497, "low": 0.2476, "close": 0.2484, "volume": 9395.7, "quote_volume": 2332.13625, "trades": 31, "taker_buy_volume": 3132.1, "taker_buy_quote": 777.11421}, {"ts": 1770330000000, "open": 0.2488, "high": 0.2493, "low": 0.2482, "close": 0.2486, "volume": 11444.4, "quote_volume": 2849.58659, "trades": 33, "taker_buy_volume": 3672.4, "taker_buy_quote": 914.4533}, {"ts": 1770330060000, "open": 0.2483, "high": 0.2487, "low": 0.248, "close": 0.2487, "volume": 2538.2, "quote_volume": 630.12837, "trades": 10, "taker_buy_volume": 767.2, "taker_buy_quote": 190.77469}, {"ts": 1770330120000, "open": 0.248, "high": 0.248, "low": 0.2473, "close": 0.2477, "volume": 7565.2, "quote_volume": 1873.42412, "trades": 20, "taker_buy_volume": 462.2, "taker_buy_quote": 114.50234}, {"ts": 1770330180000, "open": 0.2478, "high": 0.2487, "low": 0.2473, "close": 0.2487, "volume": 10467.8, "quote_volume": 2593.48384, "trades": 13, "taker_buy_volume": 10313.5, "taker_buy_quote": 2555.30232}, {"ts": 1770330240000, "open": 0.2487, "high": 0.2495, "low": 0.2477, "close": 0.2477, "volume": 5840.3, "quote_volume": 1454.28972, "trades": 19, "taker_buy_volume": 3451.4, "taker_buy_quote": 859.67379}, {"ts": 1770330300000, "open": 0.2478, "high": 0.2483, "low": 0.2477, "close": 0.2483, "volume": 599.0, "quote_volume": 148.5109, "trades": 5, "taker_buy_volume": 308.0, "taker_buy_quote": 76.3994}, {"ts": 1770330360000, "open": 0.2482, "high": 0.2489, "low": 0.2481, "close": 0.2481, "volume": 766.8, "quote_volume": 190.39782, "trades": 9, "taker_buy_volume": 167.9, "taker_buy_quote": 41.75419}, {"ts": 1770330420000, "open": 0.2482, "high": 0.2485, "low": 0.2471, "close": 0.2471, "volume": 7795.9, "quote_volume": 1930.96691, "trades": 23, "taker_buy_volume": 1627.0, "taker_buy_quote": 402.96456}, {"ts": 1770330480000, "open": 0.2484, "high": 0.2507, "low": 0.2484, "close": 0.25, "volume": 19600.5, "quote_volume": 4896.70957, "trades": 49, "taker_buy_volume": 16310.5, "taker_buy_quote": 4074.56085}, {"ts": 1770330540000, "open": 0.2498, "high": 0.2516, "low": 0.2497, "close": 0.2514, "volume": 26457.6, "quote_volume": 6630.49933, "trades": 75, "taker_buy_volume": 13917.1, "taker_buy_quote": 3493.03428}, {"ts": 1770330600000, "open": 0.2514, "high": 0.2548, "low": 0.2503, "close": 0.2506, "volume": 99432.3, "quote_volume": 25072.3238, "trades": 249, "taker_buy_volume": 45338.0, "taker_buy_quote": 11445.84622}, {"ts": 1770330660000, "open": 0.2507, "high": 0.2509, "low": 0.2492, "close": 0.2501, "volume": 8510.1, "quote_volume": 2130.45839, "trades": 21, "taker_buy_volume": 3655.6, "taker_buy_quote": 915.44621}, {"ts": 1770330720000, "open": 0.2499, "high": 0.2499, "low": 0.2485, "close": 0.2495, "volume": 3936.7, "quote_volume": 982.0958, "trades": 15, "taker_buy_volume": 2752.8, "taker_buy_quote": 687.38}, {"ts": 1770330780000, "open": 0.2501, "high": 0.2507, "low": 0.2481, "close": 0.2504, "volume": 16933.1, "quote_volume": 4228.58421, "trades": 41, "taker_buy_volume": 14584.9, "taker_buy_quote": 3643.34344}, {"ts": 1770330840000, "open": 0.2504, "high": 0.2533, "low": 0.2494, "close": 0.2528, "volume": 10320.5, "quote_volume": 2596.00179, "trades": 76, "taker_buy_volume": 8116.5, "taker_buy_quote": 2041.01425}, {"ts": 1770330900000, "open": 0.2525, "high": 0.2528, "low": 0.2507, "close": 0.2511, "volume": 7218.8, "quote_volume": 1817.80491, "trades": 25, "taker_buy_volume": 4778.3, "taker_buy_quote": 1203.60894}, {"ts": 1770330960000, "open": 0.2519, "high": 0.2521, "low": 0.2493, "close": 0.2493, "volume": 16693.3, "quote_volume": 4182.67191, "trades": 64, "taker_buy_volume": 6785.8, "taker_buy_quote": 1700.95921}, {"ts": 1770331020000, "open": 0.2495, "high": 0.2499, "low": 0.2474, "close": 0.2491, "volume": 29288.8, "quote_volume": 7289.56922, "trades": 74, "taker_buy_volume": 19527.7, "taker_buy_quote": 4867.56693}, {"ts": 1770331080000, "open": 0.2494, "high": 0.2502, "low": 0.2494, "close": 0.25, "volume": 10605.0, "quote_volume": 2648.67879, "trades": 26, "taker_buy_volume": 10423.7, "taker_buy_quote": 2603.43965}, {"ts": 1770331140000, "open": 0.2505, "high": 0.2512, "low": 0.2499, "close": 0.251, "volume": 8612.6, "quote_volume": 2159.29528, "trades": 25, "taker_buy_volume": 8022.9, "taker_buy_quote": 2011.87282}, {"ts": 1770331200000, "open": 0.251, "high": 0.2519, "low": 0.2502, "close": 0.2509, "volume": 7509.5, "quote_volume": 1886.70475, "trades": 32, "taker_buy_volume": 6743.8, "taker_buy_quote": 1694.8732}, {"ts": 1770331260000, "open": 0.2509, "high": 0.2516, "low": 0.2504, "close": 0.2504, "volume": 5890.4, "quote_volume": 1479.62712, "trades": 26, "taker_buy_volume": 5245.9, "taker_buy_quote": 1318.10962}, {"ts": 1770331320000, "open": 0.2503, "high": 0.251, "low": 0.2494, "close": 0.2502, "volume": 12203.6, "quote_volume": 3050.80631, "trades": 40, "taker_buy_volume": 9122.0, "taker_buy_quote": 2281.03171}, {"ts": 1770331380000, "open": 0.2494, "high": 0.2511, "low": 0.2491, "close": 0.2505, "volume": 8597.5, "quote_volume": 2151.77548, "trades": 42, "taker_buy_volume": 5241.7, "taker_buy_quote": 1312.52832}, {"ts": 1770331440000, "open": 0.2509, "high": 0.2509, "low": 0.2493, "close": 0.2504, "volume": 13882.0, "quote_volume": 3467.4073, "trades": 30, "taker_buy_volume": 10509.1, "taker_buy_quote": 2625.0835}, {"ts": 1770331500000, "open": 0.2509, "high": 0.2513, "low": 0.2501, "close": 0.2502, "volume": 4560.4, "quote_volume": 1142.56798, "trades": 15, "taker_buy_volume": 1497.8, "taker_buy_quote": 376.18487}, {"ts": 1770331560000, "open": 0.2502, "high": 0.2513, "low": 0.2502, "close": 0.2508, "volume": 9223.6, "quote_volume": 2315.30391, "trades": 19, "taker_buy_volume": 5666.1, "taker_buy_quote": 1423.19246}, {"ts": 1770331620000, "open": 0.251, "high": 0.2512, "low": 0.2505, "close": 0.2507, "volume": 5590.7, "quote_volume": 1402.87532, "trades": 17, "taker_buy_volume": 1731.9, "taker_buy_quote": 434.8429}, {"ts": 1770331680000, "open": 0.2508, "high": 0.2514, "low": 0.2496, "close": 0.2506, "volume": 14021.0, "quote_volume": 3512.78166, "trades": 30, "taker_buy_volume": 389.7, "taker_buy_quote": 97.68365}, {"ts": 1770331740000, "open": 0.2502, "high": 0.2502, "low": 0.2491, "close": 0.25, "volume": 21159.8, "quote_volume": 5281.36883, "trades": 26, "taker_buy_volume": 16756.0, "taker_buy_quote": 4181.24529}, {"ts": 1770331800000, "open": 0.2497, "high": 0.25, "low": 0.2497, "close": 0.25, "volume": 1241.2, "quote_volume": 309.95224, "trades": 2, "taker_buy_volume": 1241.2, "taker_buy_quote": 309.95224}, {"ts": 1770331860000, "open": 0.2492, "high": 0.25, "low": 0.2485, "close": 0.25, "volume": 54775.3, "quote_volume": 13634.28752, "trades": 96, "taker_buy_volume": 49157.9, "taker_buy_quote": 12236.4356}, {"ts": 1770331920000, "open": 0.2514, "high": 0.2515, "low": 0.2495, "close": 0.2508, "volume": 41705.5, "quote_volume": 10455.55011, "trades": 97, "taker_buy_volume": 7267.2, "taker_buy_quote": 1824.19503}, {"ts": 1770331980000, "open": 0.2513, "high": 0.252, "low": 0.251, "close": 0.2511, "volume": 9208.9, "quote_volume": 2316.61215, "trades": 32, "taker_buy_volume": 8356.1, "taker_buy_quote": 2102.33021}, {"ts": 1770332040000, "open": 0.2516, "high": 0.2521, "low": 0.2492, "close": 0.2514, "volume": 37303.3, "quote_volume": 9356.11281, "trades": 85, "taker_buy_volume": 24763.4, "taker_buy_quote": 6216.20966}, {"ts": 1770332100000, "open": 0.2519, "high": 0.2519, "low": 0.2489, "close": 0.2499, "volume": 22181.3, "quote_volume": 5538.02265, "trades": 63, "taker_buy_volume": 8986.2, "taker_buy_quote": 2244.98067}, {"ts": 1770332160000, "open": 0.2506, "high": 0.2508, "low": 0.2497, "close": 0.2502, "volume": 3840.6, "quote_volume": 960.23881, "trades": 17, "taker_buy_volume": 423.4, "taker_buy_quote": 106.07212}, {"ts": 1770332220000, "open": 0.2503, "high": 0.2515, "low": 0.2496, "close": 0.2507, "volume": 12771.5, "quote_volume": 3203.96849, "trades": 45, "taker_buy_volume": 11105.8, "taker_buy_quote": 2787.65816}, {"ts": 1770332280000, "open": 0.2504, "high": 0.2504, "low": 0.2494, "close": 0.2494, "volume": 7670.4, "quote_volume": 1919.68836, "trades": 10, "taker_buy_volume": 167.3, "taker_buy_quote": 41.89192}, {"ts": 1770332340000, "open": 0.2499, "high": 0.25, "low": 0.2493, "close": 0.2493, "volume": 2200.0, "quote_volume": 548.59235, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 49.99235}, {"ts": 1770332400000, "open": 0.2497, "high": 0.25, "low": 0.2493, "close": 0.25, "volume": 2998.2, "quote_volume": 748.24698, "trades": 4, "taker_buy_volume": 1974.3, "taker_buy_quote": 492.98871}, {"ts": 1770332460000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 752.4, "quote_volume": 188.03884, "trades": 3, "taker_buy_volume": 315.2, "taker_buy_quote": 78.78256}, {"ts": 1770332520000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 322.7, "quote_volume": 80.64273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332580000, "open": 0.2498, "high": 0.2517, "low": 0.2498, "close": 0.2512, "volume": 3496.1, "quote_volume": 878.06877, "trades": 20, "taker_buy_volume": 3129.5, "taker_buy_quote": 786.1125}, {"ts": 1770332640000, "open": 0.2513, "high": 0.2536, "low": 0.2503, "close": 0.2531, "volume": 35602.3, "quote_volume": 8945.66428, "trades": 166, "taker_buy_volume": 11916.1, "taker_buy_quote": 3005.92928}, {"ts": 1770332700000, "open": 0.2529, "high": 0.2535, "low": 0.2511, "close": 0.2518, "volume": 3105.9, "quote_volume": 781.00074, "trades": 16, "taker_buy_volume": 134.6, "taker_buy_quote": 34.02063}, {"ts": 1770332760000, "open": 0.2516, "high": 0.2519, "low": 0.2506, "close": 0.2516, "volume": 883.8, "quote_volume": 222.11841, "trades": 17, "taker_buy_volume": 531.1, "taker_buy_quote": 133.53146}, {"ts": 1770332820000, "open": 0.2517, "high": 0.2523, "low": 0.2517, "close": 0.2517, "volume": 1472.8, "quote_volume": 370.99195, "trades": 6, "taker_buy_volume": 1333.4, "taker_buy_quote": 335.89739}, {"ts": 1770332880000, "open": 0.2525, "high": 0.2532, "low": 0.2518, "close": 0.2519, "volume": 2546.2, "quote_volume": 642.58856, "trades": 20, "taker_buy_volume": 689.9, "taker_buy_quote": 174.54936}, {"ts": 1770332940000, "open": 0.2519, "high": 0.2524, "low": 0.2516, "close": 0.2516, "volume": 7189.4, "quote_volume": 1811.35049, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 252.4}, {"ts": 1770333000000, "open": 0.2523, "high": 0.2544, "low": 0.2523, "close": 0.2528, "volume": 16844.6, "quote_volume": 4269.55402, "trades": 54, "taker_buy_volume": 7824.5, "taker_buy_quote": 1982.14942}, {"ts": 1770333060000, "open": 0.2528, "high": 0.2528, "low": 0.2514, "close": 0.252, "volume": 17374.6, "quote_volume": 4379.47436, "trades": 37, "taker_buy_volume": 14690.2, "taker_buy_quote": 3702.74769}, {"ts": 1770333120000, "open": 0.2515, "high": 0.2532, "low": 0.2515, "close": 0.2528, "volume": 10192.4, "quote_volume": 2573.34977, "trades": 29, "taker_buy_volume": 9198.7, "taker_buy_quote": 2322.7981}, {"ts": 1770333180000, "open": 0.2531, "high": 0.2538, "low": 0.2527, "close": 0.2532, "volume": 13070.5, "quote_volume": 3308.80751, "trades": 35, "taker_buy_volume": 10456.6, "taker_buy_quote": 2647.79268}, {"ts": 1770333240000, "open": 0.2536, "high": 0.2561, "low": 0.2536, "close": 0.2546, "volume": 43535.0, "quote_volume": 11101.89203, "trades": 179, "taker_buy_volume": 24041.5, "taker_buy_quote": 6130.23486}, {"ts": 1770333300000, "open": 0.2539, "high": 0.2549, "low": 0.2527, "close": 0.253, "volume": 20137.5, "quote_volume": 5116.70645, "trades": 64, "taker_buy_volume": 12866.5, "taker_buy_quote": 3271.39214}, {"ts": 1770333360000, "open": 0.253, "high": 0.2532, "low": 0.2494, "close": 0.2495, "volume": 60022.2, "quote_volume": 15034.21573, "trades": 230, "taker_buy_volume": 24572.9, "taker_buy_quote": 6169.84757}, {"ts": 1770333420000, "open": 0.25, "high": 0.2508, "low": 0.2475, "close": 0.2486, "volume": 241647.5, "quote_volume": 60236.18441, "trades": 907, "taker_buy_volume": 121081.0, "taker_buy_quote": 30200.90421}, {"ts": 1770333480000, "open": 0.2487, "high": 0.2495, "low": 0.2466, "close": 0.2473, "volume": 168056.2, "quote_volume": 41644.28029, "trades": 781, "taker_buy_volume": 75313.2, "taker_buy_quote": 18677.18195}, {"ts": 1770333540000, "open": 0.2474, "high": 0.2487, "low": 0.246, "close": 0.2466, "volume": 124494.2, "quote_volume": 30767.40813, "trades": 848, "taker_buy_volume": 47614.7, "taker_buy_quote": 11777.46224}, {"ts": 1770333600000, "open": 0.2467, "high": 0.2477, "low": 0.2453, "close": 0.2455, "volume": 119268.2, "quote_volume": 29381.59491, "trades": 846, "taker_buy_volume": 46901.8, "taker_buy_quote": 11570.10884}, {"ts": 1770333660000, "open": 0.2451, "high": 0.2493, "low": 0.2439, "close": 0.2465, "volume": 114016.8, "quote_volume": 28072.26505, "trades": 546, "taker_buy_volume": 62549.6, "taker_buy_quote": 15393.96603}, {"ts": 1770333720000, "open": 0.246, "high": 0.2486, "low": 0.2453, "close": 0.2458, "volume": 89364.4, "quote_volume": 22046.52946, "trades": 535, "taker_buy_volume": 37920.0, "taker_buy_quote": 9367.22233}, {"ts": 1770333780000, "open": 0.2463, "high": 0.2472, "low": 0.2446, "close": 0.2452, "volume": 100218.3, "quote_volume": 24630.1183, "trades": 561, "taker_buy_volume": 40951.9, "taker_buy_quote": 10074.08623}, {"ts": 1770333840000, "open": 0.2449, "high": 0.2457, "low": 0.2425, "close": 0.2452, "volume": 164928.4, "quote_volume": 40284.70061, "trades": 760, "taker_buy_volume": 92750.1, "taker_buy_quote": 22669.8584}, {"ts": 1770333900000, "open": 0.245, "high": 0.2483, "low": 0.245, "close": 0.2478, "volume": 15490.6, "quote_volume": 3829.61911, "trades": 84, "taker_buy_volume": 11778.4, "taker_buy_quote": 2913.85007}, {"ts": 1770333960000, "open": 0.2475, "high": 0.2498, "low": 0.2472, "close": 0.2483, "volume": 37738.4, "quote_volume": 9371.78305, "trades": 155, "taker_buy_volume": 22318.5, "taker_buy_quote": 5543.65675}, {"ts": 1770334020000, "open": 0.2479, "high": 0.2489, "low": 0.2472, "close": 0.248, "volume": 12790.0, "quote_volume": 3174.18245, "trades": 52, "taker_buy_volume": 8954.0, "taker_buy_quote": 2222.82535}, {"ts": 1770334080000, "open": 0.2481, "high": 0.25, "low": 0.248, "close": 0.2495, "volume": 17302.4, "quote_volume": 4306.53781, "trades": 65, "taker_buy_volume": 14845.6, "taker_buy_quote": 3694.26762}, {"ts": 1770334140000, "open": 0.249, "high": 0.2499, "low": 0.249, "close": 0.2494, "volume": 9927.8, "quote_volume": 2476.25571, "trades": 29, "taker_buy_volume": 6493.2, "taker_buy_quote": 1619.35233}, {"ts": 1770334200000, "open": 0.2493, "high": 0.2512, "low": 0.2491, "close": 0.2503, "volume": 22294.8, "quote_volume": 5586.78819, "trades": 75, "taker_buy_volume": 13491.1, "taker_buy_quote": 3379.61301}, {"ts": 1770334260000, "open": 0.2501, "high": 0.2506, "low": 0.2496, "close": 0.2496, "volume": 27570.6, "quote_volume": 6895.06735, "trades": 81, "taker_buy_volume": 22749.3, "taker_buy_quote": 5689.92013}, {"ts": 1770334320000, "open": 0.2497, "high": 0.2497, "low": 0.2456, "close": 0.2462, "volume": 54825.1, "quote_volume": 13547.78193, "trades": 163, "taker_buy_volume": 29301.2, "taker_buy_quote": 7229.49659}, {"ts": 1770334380000, "open": 0.2467, "high": 0.2467, "low": 0.2435, "close": 0.2444, "volume": 127411.2, "quote_volume": 31193.38086, "trades": 527, "taker_buy_volume": 66366.5, "taker_buy_quote": 16261.08385}, {"ts": 1770334440000, "open": 0.2439, "high": 0.2447, "low": 0.2415, "close": 0.2437, "volume": 164077.9, "quote_volume": 39870.88326, "trades": 652, "taker_buy_volume": 73640.3, "taker_buy_quote": 17932.35183}, {"ts": 1770334500000, "open": 0.2437, "high": 0.2448, "low": 0.2428, "close": 0.244, "volume": 14802.6, "quote_volume": 3608.69681, "trades": 88, "taker_buy_volume": 9332.7, "taker_buy_quote": 2275.86836}, {"ts": 1770334560000, "open": 0.2442, "high": 0.2445, "low": 0.2411, "close": 0.2427, "volume": 46638.2, "quote_volume": 11337.97559, "trades": 164, "taker_buy_volume": 24204.1, "taker_buy_quote": 5883.67114}, {"ts": 1770334620000, "open": 0.2427, "high": 0.2447, "low": 0.2427, "close": 0.2447, "volume": 7288.7, "quote_volume": 1778.08459, "trades": 31, "taker_buy_volume": 6192.6, "taker_buy_quote": 1511.68506}, {"ts": 1770334680000, "open": 0.244, "high": 0.2442, "low": 0.2431, "close": 0.2434, "volume": 3301.6, "quote_volume": 805.24736, "trades": 21, "taker_buy_volume": 530.7, "taker_buy_quote": 129.50472}, {"ts": 1770334740000, "open": 0.2438, "high": 0.2453, "low": 0.2438, "close": 0.2448, "volume": 4390.8, "quote_volume": 1074.70175, "trades": 28, "taker_buy_volume": 1628.9, "taker_buy_quote": 398.81412}, {"ts": 1770334800000, "open": 0.2448, "high": 0.2455, "low": 0.2434, "close": 0.2435, "volume": 21146.6, "quote_volume": 5165.51025, "trades": 27, "taker_buy_volume": 1827.0, "taker_buy_quote": 447.42796}, {"ts": 1770334860000, "open": 0.2443, "high": 0.2446, "low": 0.2421, "close": 0.2433, "volume": 22290.4, "quote_volume": 5434.85277, "trades": 32, "taker_buy_volume": 836.7, "taker_buy_quote": 203.86701}, {"ts": 1770334920000, "open": 0.2438, "high": 0.2438, "low": 0.2432, "close": 0.2437, "volume": 772.0, "quote_volume": 187.98349, "trades": 5, "taker_buy_volume": 696.8, "taker_buy_quote": 169.68733}, {"ts": 1770334980000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 2378.6, "quote_volume": 580.10024, "trades": 7, "taker_buy_volume": 2000.2, "taker_buy_quote": 487.84878}, {"ts": 1770335040000, "open": 0.2439, "high": 0.2439, "low": 0.2434, "close": 0.2434, "volume": 4166.1, "quote_volume": 1015.46145, "trades": 18, "taker_buy_volume": 356.4, "taker_buy_quote": 86.92596}, {"ts": 1770335100000, "open": 0.2434, "high": 0.2439, "low": 0.2424, "close": 0.2425, "volume": 12607.4, "quote_volume": 3063.51805, "trades": 29, "taker_buy_volume": 8113.1, "taker_buy_quote": 1971.35822}, {"ts": 1770335160000, "open": 0.2429, "high": 0.2435, "low": 0.2429, "close": 0.2432, "volume": 1534.8, "quote_volume": 373.33474, "trades": 10, "taker_buy_volume": 956.6, "taker_buy_quote": 232.67384}, {"ts": 1770335220000, "open": 0.2431, "high": 0.244, "low": 0.2428, "close": 0.244, "volume": 10269.6, "quote_volume": 2499.33759, "trades": 36, "taker_buy_volume": 7375.6, "taker_buy_quote": 1795.61488}, {"ts": 1770335280000, "open": 0.2436, "high": 0.2474, "low": 0.2436, "close": 0.2462, "volume": 43756.6, "quote_volume": 10764.79034, "trades": 106, "taker_buy_volume": 31208.2, "taker_buy_quote": 7679.86635}, {"ts": 1770335340000, "open": 0.2459, "high": 0.2476, "low": 0.2459, "close": 0.2473, "volume": 17025.7, "quote_volume": 4202.93429, "trades": 69, "taker_buy_volume": 8521.4, "taker_buy_quote": 2101.86335}, {"ts": 1770335400000, "open": 0.2473, "high": 0.2473, "low": 0.246, "close": 0.2464, "volume": 13818.2, "quote_volume": 3406.58955, "trades": 62, "taker_buy_volume": 8619.1, "taker_buy_quote": 2126.08534}, {"ts": 1770335460000, "open": 0.2464, "high": 0.2464, "low": 0.243, "close": 0.2435, "volume": 47458.8, "quote_volume": 11607.02095, "trades": 185, "taker_buy_volume": 19184.3, "taker_buy_quote": 4697.48729}, {"ts": 1770335520000, "open": 0.2432, "high": 0.2446, "low": 0.2418, "close": 0.244, "volume": 41237.2, "quote_volume": 10035.37375, "trades": 160, "taker_buy_volume": 23158.8, "taker_buy_quote": 5640.14371}, {"ts": 1770335580000, "open": 0.2444, "high": 0.245, "low": 0.244, "close": 0.2444, "volume": 18019.1, "quote_volume": 4404.96164, "trades": 125, "taker_buy_volume": 8999.1, "taker_buy_quote": 2202.05476}, {"ts": 1770335640000, "open": 0.2449, "high": 0.2458, "low": 0.244, "close": 0.2451, "volume": 12546.0, "quote_volume": 3072.27829, "trades": 107, "taker_buy_volume": 8409.7, "taker_buy_quote": 2059.96647}, {"ts": 1770335700000, "open": 0.2451, "high": 0.2462, "low": 0.2447, "close": 0.2451, "volume": 19262.9, "quote_volume": 4730.34951, "trades": 160, "taker_buy_volume": 11851.5, "taker_buy_quote": 2911.10471}, {"ts": 1770335760000, "open": 0.2451, "high": 0.2457, "low": 0.2433, "close": 0.2438, "volume": 23477.1, "quote_volume": 5739.31851, "trades": 154, "taker_buy_volume": 13800.4, "taker_buy_quote": 3376.34285}, {"ts": 1770335820000, "open": 0.2434, "high": 0.2447, "low": 0.2427, "close": 0.2441, "volume": 26329.5, "quote_volume": 6419.82592, "trades": 180, "taker_buy_volume": 16799.9, "taker_buy_quote": 4098.07535}, {"ts": 1770335880000, "open": 0.2441, "high": 0.2458, "low": 0.2434, "close": 0.2444, "volume": 46250.9, "quote_volume": 11316.40938, "trades": 191, "taker_buy_volume": 22133.9, "taker_buy_quote": 5419.70792}, {"ts": 1770335940000, "open": 0.2444, "high": 0.2453, "low": 0.2437, "close": 0.2446, "volume": 41281.9, "quote_volume": 10094.89261, "trades": 178, "taker_buy_volume": 16435.7, "taker_buy_quote": 4023.91225}, {"ts": 1770336000000, "open": 0.2447, "high": 0.245, "low": 0.2401, "close": 0.2449, "volume": 103588.2, "quote_volume": 25140.05378, "trades": 403, "taker_buy_volume": 51463.9, "taker_buy_quote": 12498.71389}, {"ts": 1770336060000, "open": 0.2453, "high": 0.2453, "low": 0.2417, "close": 0.2425, "volume": 50845.3, "quote_volume": 12335.03121, "trades": 239, "taker_buy_volume": 32694.0, "taker_buy_quote": 7934.05767}, {"ts": 1770336120000, "open": 0.2425, "high": 0.2447, "low": 0.2425, "close": 0.2444, "volume": 15960.3, "quote_volume": 3888.95092, "trades": 72, "taker_buy_volume": 12811.8, "taker_buy_quote": 3121.05242}, {"ts": 1770336180000, "open": 0.2443, "high": 0.2456, "low": 0.2423, "close": 0.2444, "volume": 28057.9, "quote_volume": 6851.87516, "trades": 150, "taker_buy_volume": 14126.9, "taker_buy_quote": 3450.29544}, {"ts": 1770336240000, "open": 0.2447, "high": 0.2458, "low": 0.2439, "close": 0.2452, "volume": 63973.6, "quote_volume": 15687.58147, "trades": 142, "taker_buy_volume": 26380.9, "taker_buy_quote": 6465.62786}, {"ts": 1770336300000, "open": 0.2453, "high": 0.2456, "low": 0.243, "close": 0.2431, "volume": 24023.7, "quote_volume": 5869.24931, "trades": 77, "taker_buy_volume": 10221.9, "taker_buy_quote": 2495.92957}, {"ts": 1770336360000, "open": 0.2431, "high": 0.2451, "low": 0.2425, "close": 0.2448, "volume": 20479.9, "quote_volume": 4988.84597, "trades": 100, "taker_buy_volume": 10811.9, "taker_buy_quote": 2634.51088}, {"ts": 1770336420000, "open": 0.2448, "high": 0.2457, "low": 0.2441, "close": 0.2448, "volume": 14122.8, "quote_volume": 3455.22601, "trades": 55, "taker_buy_volume": 5052.2, "taker_buy_quote": 1236.64711}, {"ts": 1770336480000, "open": 0.2448, "high": 0.2452, "low": 0.2437, "close": 0.244, "volume": 8904.8, "quote_volume": 2177.3432, "trades": 39, "taker_buy_volume": 6018.5, "taker_buy_quote": 1471.87877}, {"ts": 1770336540000, "open": 0.2441, "high": 0.2441, "low": 0.2414, "close": 0.2436, "volume": 32285.0, "quote_volume": 7827.83355, "trades": 155, "taker_buy_volume": 21476.7, "taker_buy_quote": 5205.02285}, {"ts": 1770336600000, "open": 0.2432, "high": 0.2447, "low": 0.2425, "close": 0.2427, "volume": 19813.8, "quote_volume": 4827.07075, "trades": 119, "taker_buy_volume": 11876.5, "taker_buy_quote": 2892.21913}, {"ts": 1770336660000, "open": 0.2436, "high": 0.2447, "low": 0.2422, "close": 0.2425, "volume": 19242.3, "quote_volume": 4686.76583, "trades": 69, "taker_buy_volume": 10365.1, "taker_buy_quote": 2527.4941}, {"ts": 1770336720000, "open": 0.2428, "high": 0.2444, "low": 0.2418, "close": 0.242, "volume": 13823.3, "quote_volume": 3359.72829, "trades": 74, "taker_buy_volume": 7210.7, "taker_buy_quote": 1752.96227}, {"ts": 1770336780000, "open": 0.2425, "high": 0.2431, "low": 0.2378, "close": 0.2391, "volume": 54584.9, "quote_volume": 13080.70625, "trades": 303, "taker_buy_volume": 28852.6, "taker_buy_quote": 6915.23106}, {"ts": 1770336840000, "open": 0.2391, "high": 0.2391, "low": 0.2301, "close": 0.2331, "volume": 211743.3, "quote_volume": 49696.26607, "trades": 893, "taker_buy_volume": 99207.2, "taker_buy_quote": 23305.62394}, {"ts": 1770336900000, "open": 0.233, "high": 0.2375, "low": 0.2301, "close": 0.2343, "volume": 156736.8, "quote_volume": 36618.12071, "trades": 674, "taker_buy_volume": 82952.2, "taker_buy_quote": 19403.7778}, {"ts": 1770336960000, "open": 0.2343, "high": 0.2365, "low": 0.2316, "close": 0.2327, "volume": 74353.5, "quote_volume": 17396.73094, "trades": 251, "taker_buy_volume": 24979.5, "taker_buy_quote": 5852.86932}, {"ts": 1770337020000, "open": 0.2332, "high": 0.2383, "low": 0.233, "close": 0.2342, "volume": 72170.0, "quote_volume": 16999.67176, "trades": 242, "taker_buy_volume": 44764.0, "taker_buy_quote": 10530.69998}, {"ts": 1770337080000, "open": 0.2344, "high": 0.2347, "low": 0.2307, "close": 0.2314, "volume": 109750.8, "quote_volume": 25492.48235, "trades": 413, "taker_buy_volume": 80198.4, "taker_buy_quote": 18633.12351}, {"ts": 1770337140000, "open": 0.2317, "high": 0.2324, "low": 0.222, "close": 0.2246, "volume": 179847.8, "quote_volume": 40657.18426, "trades": 714, "taker_buy_volume": 85093.7, "taker_buy_quote": 19290.39954}, {"ts": 1770337200000, "open": 0.2244, "high": 0.2288, "low": 0.2221, "close": 0.2244, "volume": 167877.6, "quote_volume": 37839.8696, "trades": 702, "taker_buy_volume": 104955.5, "taker_buy_quote": 23669.07052}, {"ts": 1770337260000, "open": 0.2249, "high": 0.2311, "low": 0.224, "close": 0.2307, "volume": 99441.6, "quote_volume": 22607.86439, "trades": 419, "taker_buy_volume": 60636.5, "taker_buy_quote": 13814.19459}, {"ts": 1770337320000, "open": 0.2306, "high": 0.2312, "low": 0.2281, "close": 0.2294, "volume": 57059.3, "quote_volume": 13090.28678, "trades": 180, "taker_buy_volume": 19708.7, "taker_buy_quote": 4522.8837}, {"ts": 1770337380000, "open": 0.2297, "high": 0.2308, "low": 0.2294, "close": 0.2297, "volume": 11422.1, "quote_volume": 2628.8411, "trades": 61, "taker_buy_volume": 4048.2, "taker_buy_quote": 932.01244}, {"ts": 1770337440000, "open": 0.2309, "high": 0.2354, "low": 0.2309, "close": 0.2346, "volume": 40535.0, "quote_volume": 9487.43706, "trades": 256, "taker_buy_volume": 16489.0, "taker_buy_quote": 3857.53609}, {"ts": 1770337500000, "open": 0.2351, "high": 0.2356, "low": 0.2322, "close": 0.2335, "volume": 12604.4, "quote_volume": 2947.68806, "trades": 58, "taker_buy_volume": 6192.5, "taker_buy_quote": 1448.88127}, {"ts": 1770337560000, "open": 0.2336, "high": 0.2363, "low": 0.2333, "close": 0.2356, "volume": 13043.9, "quote_volume": 3065.76077, "trades": 49, "taker_buy_volume": 1955.0, "taker_buy_quote": 459.68315}, {"ts": 1770337620000, "open": 0.2356, "high": 0.2382, "low": 0.2351, "close": 0.2366, "volume": 19075.3, "quote_volume": 4526.43027, "trades": 65, "taker_buy_volume": 14621.3, "taker_buy_quote": 3471.95716}, {"ts": 1770337680000, "open": 0.2364, "high": 0.2374, "low": 0.2349, "close": 0.2358, "volume": 16261.2, "quote_volume": 3839.71037, "trades": 32, "taker_buy_volume": 1259.4, "taker_buy_quote": 297.07417}, {"ts": 1770337740000, "open": 0.2358, "high": 0.2366, "low": 0.2344, "close": 0.2347, "volume": 15452.2, "quote_volume": 3628.40836, "trades": 70, "taker_buy_volume": 9347.5, "taker_buy_quote": 2195.79991}, {"ts": 1770337800000, "open": 0.2346, "high": 0.2366, "low": 0.2346, "close": 0.2366, "volume": 5466.6, "quote_volume": 1288.77034, "trades": 19, "taker_buy_volume": 4656.3, "taker_buy_quote": 1098.03707}, {"ts": 1770337860000, "open": 0.2364, "high": 0.2385, "low": 0.2364, "close": 0.2371, "volume": 8350.4, "quote_volume": 1984.24347, "trades": 53, "taker_buy_volume": 3287.5, "taker_buy_quote": 781.07547}, {"ts": 1770337920000, "open": 0.2369, "high": 0.2369, "low": 0.235, "close": 0.2363, "volume": 15786.7, "quote_volume": 3719.03354, "trades": 49, "taker_buy_volume": 3922.2, "taker_buy_quote": 925.97495}, {"ts": 1770337980000, "open": 0.2357, "high": 0.2377, "low": 0.2355, "close": 0.2376, "volume": 26530.6, "quote_volume": 6278.54453, "trades": 79, "taker_buy_volume": 14550.7, "taker_buy_quote": 3448.17712}, {"ts": 1770338040000, "open": 0.2376, "high": 0.2422, "low": 0.2373, "close": 0.2394, "volume": 54348.2, "quote_volume": 13050.79677, "trades": 216, "taker_buy_volume": 25406.8, "taker_buy_quote": 6110.37592}, {"ts": 1770338100000, "open": 0.2398, "high": 0.2412, "low": 0.2396, "close": 0.2403, "volume": 15303.1, "quote_volume": 3675.74504, "trades": 53, "taker_buy_volume": 14581.1, "taker_buy_quote": 3502.45883}, {"ts": 1770338160000, "open": 0.2398, "high": 0.2406, "low": 0.2394, "close": 0.2404, "volume": 26353.3, "quote_volume": 6327.96383, "trades": 79, "taker_buy_volume": 19541.0, "taker_buy_quote": 4692.96964}, {"ts": 1770338220000, "open": 0.2405, "high": 0.2412, "low": 0.2398, "close": 0.2402, "volume": 33038.4, "quote_volume": 7938.99225, "trades": 89, "taker_buy_volume": 15975.7, "taker_buy_quote": 3842.12938}, {"ts": 1770338280000, "open": 0.2407, "high": 0.2434, "low": 0.2407, "close": 0.243, "volume": 10687.6, "quote_volume": 2588.25751, "trades": 40, "taker_buy_volume": 8902.0, "taker_buy_quote": 2154.68189}, {"ts": 1770338340000, "open": 0.243, "high": 0.2439, "low": 0.2425, "close": 0.2434, "volume": 23458.0, "quote_volume": 5708.77521, "trades": 63, "taker_buy_volume": 21663.3, "taker_buy_quote": 5272.40423}, {"ts": 1770338400000, "open": 0.2434, "high": 0.2445, "low": 0.2414, "close": 0.2423, "volume": 17215.0, "quote_volume": 4183.04724, "trades": 108, "taker_buy_volume": 11521.3, "taker_buy_quote": 2803.01178}, {"ts": 1770338460000, "open": 0.2423, "high": 0.2423, "low": 0.2406, "close": 0.2413, "volume": 46697.2, "quote_volume": 11271.33658, "trades": 58, "taker_buy_volume": 10444.7, "taker_buy_quote": 2520.0874}, {"ts": 1770338520000, "open": 0.2418, "high": 0.2423, "low": 0.2412, "close": 0.2418, "volume": 21712.8, "quote_volume": 5251.39119, "trades": 35, "taker_buy_volume": 20283.7, "taker_buy_quote": 4906.05664}, {"ts": 1770338580000, "open": 0.2414, "high": 0.2421, "low": 0.2408, "close": 0.2415, "volume": 10051.4, "quote_volume": 2426.962, "trades": 26, "taker_buy_volume": 8300.4, "taker_buy_quote": 2004.20891}, {"ts": 1770338640000, "open": 0.2415, "high": 0.2421, "low": 0.2413, "close": 0.2418, "volume": 15064.1, "quote_volume": 3642.27145, "trades": 51, "taker_buy_volume": 13515.7, "taker_buy_quote": 3267.94903}, {"ts": 1770338700000, "open": 0.2422, "high": 0.2448, "low": 0.2422, "close": 0.2441, "volume": 61713.8, "quote_volume": 15066.46999, "trades": 261, "taker_buy_volume": 44445.2, "taker_buy_quote": 10855.48485}, {"ts": 1770338760000, "open": 0.2441, "high": 0.2441, "low": 0.2426, "close": 0.2429, "volume": 30345.9, "quote_volume": 7386.2507, "trades": 53, "taker_buy_volume": 16083.1, "taker_buy_quote": 3915.57484}, {"ts": 1770338820000, "open": 0.2423, "high": 0.2429, "low": 0.2406, "close": 0.2414, "volume": 40406.1, "quote_volume": 9768.70962, "trades": 95, "taker_buy_volume": 25671.4, "taker_buy_quote": 6212.93342}, {"ts": 1770338880000, "open": 0.2417, "high": 0.2417, "low": 0.2389, "close": 0.24, "volume": 106987.1, "quote_volume": 25701.57601, "trades": 314, "taker_buy_volume": 70044.4, "taker_buy_quote": 16836.03815}, {"ts": 1770338940000, "open": 0.2397, "high": 0.2407, "low": 0.239, "close": 0.2403, "volume": 33594.4, "quote_volume": 8050.68873, "trades": 143, "taker_buy_volume": 21027.5, "taker_buy_quote": 5040.98847}, {"ts": 1770339000000, "open": 0.2408, "high": 0.2426, "low": 0.2404, "close": 0.2426, "volume": 19511.7, "quote_volume": 4712.08431, "trades": 74, "taker_buy_volume": 10811.5, "taker_buy_quote": 2611.7369}, {"ts": 1770339060000, "open": 0.2427, "high": 0.2434, "low": 0.2416, "close": 0.2424, "volume": 17835.3, "quote_volume": 4322.83712, "trades": 63, "taker_buy_volume": 12228.3, "taker_buy_quote": 2963.73381}, {"ts": 1770339120000, "open": 0.2424, "high": 0.2425, "low": 0.2413, "close": 0.2413, "volume": 5732.9, "quote_volume": 1386.68901, "trades": 27, "taker_buy_volume": 4004.5, "taker_buy_quote": 968.54692}, {"ts": 1770339180000, "open": 0.2413, "high": 0.2438, "low": 0.2411, "close": 0.2435, "volume": 13932.1, "quote_volume": 3384.9365, "trades": 51, "taker_buy_volume": 8602.9, "taker_buy_quote": 2088.42704}, {"ts": 1770339240000, "open": 0.2432, "high": 0.2432, "low": 0.2419, "close": 0.2426, "volume": 13863.9, "quote_volume": 3359.86479, "trades": 38, "taker_buy_volume": 8756.9, "taker_buy_quote": 2122.12275}, {"ts": 1770339300000, "open": 0.2422, "high": 0.2425, "low": 0.24, "close": 0.2404, "volume": 30879.7, "quote_volume": 7449.45547, "trades": 72, "taker_buy_volume": 23468.0, "taker_buy_quote": 5663.23244}, {"ts": 1770339360000, "open": 0.241, "high": 0.241, "low": 0.2405, "close": 0.2406, "volume": 6777.8, "quote_volume": 1631.5061, "trades": 15, "taker_buy_volume": 3254.5, "taker_buy_quote": 782.79775}, {"ts": 1770339420000, "open": 0.2407, "high": 0.2408, "low": 0.24, "close": 0.2406, "volume": 5342.1, "quote_volume": 1283.1063, "trades": 27, "taker_buy_volume": 2069.4, "taker_buy_quote": 497.08078}, {"ts": 1770339480000, "open": 0.2402, "high": 0.2418, "low": 0.24, "close": 0.2411, "volume": 13750.7, "quote_volume": 3308.93207, "trades": 34, "taker_buy_volume": 5795.5, "taker_buy_quote": 1395.33746}, {"ts": 1770339540000, "open": 0.2409, "high": 0.2413, "low": 0.2402, "close": 0.2403, "volume": 15469.6, "quote_volume": 3722.99104, "trades": 42, "taker_buy_volume": 10864.9, "taker_buy_quote": 2615.48379}, {"ts": 1770339600000, "open": 0.2405, "high": 0.2416, "low": 0.2404, "close": 0.2413, "volume": 22704.7, "quote_volume": 5467.9288, "trades": 54, "taker_buy_volume": 12853.3, "taker_buy_quote": 3095.39976}, {"ts": 1770339660000, "open": 0.2413, "high": 0.2423, "low": 0.2413, "close": 0.2414, "volume": 6755.7, "quote_volume": 1633.42019, "trades": 25, "taker_buy_volume": 2616.5, "taker_buy_quote": 632.31948}, {"ts": 1770339720000, "open": 0.2412, "high": 0.242, "low": 0.2399, "close": 0.2401, "volume": 75871.0, "quote_volume": 18282.8581, "trades": 243, "taker_buy_volume": 48586.2, "taker_buy_quote": 11716.21886}, {"ts": 1770339780000, "open": 0.2405, "high": 0.2407, "low": 0.2394, "close": 0.2402, "volume": 21800.8, "quote_volume": 5233.26236, "trades": 92, "taker_buy_volume": 10976.2, "taker_buy_quote": 2635.21563}, {"ts": 1770339840000, "open": 0.2404, "high": 0.2418, "low": 0.2404, "close": 0.2413, "volume": 35356.5, "quote_volume": 8526.72136, "trades": 120, "taker_buy_volume": 18001.9, "taker_buy_quote": 4341.6477}, {"ts": 1770339900000, "open": 0.2418, "high": 0.2428, "low": 0.241, "close": 0.241, "volume": 35486.6, "quote_volume": 8574.5755, "trades": 95, "taker_buy_volume": 12699.1, "taker_buy_quote": 3072.2151}, {"ts": 1770339960000, "open": 0.241, "high": 0.241, "low": 0.2397, "close": 0.2403, "volume": 11470.1, "quote_volume": 2756.50929, "trades": 33, "taker_buy_volume": 7142.2, "taker_buy_quote": 1716.51798}, {"ts": 1770340020000, "open": 0.241, "high": 0.2421, "low": 0.2407, "close": 0.2421, "volume": 11386.7, "quote_volume": 2746.79997, "trades": 40, "taker_buy_volume": 5644.1, "taker_buy_quote": 1362.03337}, {"ts": 1770340080000, "open": 0.2426, "high": 0.243, "low": 0.2419, "close": 0.242, "volume": 32332.3, "quote_volume": 7835.73806, "trades": 87, "taker_buy_volume": 19793.4, "taker_buy_quote": 4795.90927}, {"ts": 1770340140000, "open": 0.2418, "high": 0.2432, "low": 0.2418, "close": 0.2426, "volume": 7519.9, "quote_volume": 1823.9728, "trades": 23, "taker_buy_volume": 3287.7, "taker_buy_quote": 797.50233}, {"ts": 1770340200000, "open": 0.2424, "high": 0.2431, "low": 0.2424, "close": 0.2429, "volume": 9688.0, "quote_volume": 2351.30367, "trades": 24, "taker_buy_volume": 3614.8, "taker_buy_quote": 877.68321}, {"ts": 1770340260000, "open": 0.2429, "high": 0.2437, "low": 0.2426, "close": 0.2435, "volume": 5797.8, "quote_volume": 1409.37922, "trades": 17, "taker_buy_volume": 2155.7, "taker_buy_quote": 524.40954}, {"ts": 1770340320000, "open": 0.2435, "high": 0.2445, "low": 0.2418, "close": 0.2418, "volume": 13301.6, "quote_volume": 3241.44767, "trades": 30, "taker_buy_volume": 5317.0, "taker_buy_quote": 1297.69937}, {"ts": 1770340380000, "open": 0.2419, "high": 0.2419, "low": 0.2412, "close": 0.2417, "volume": 8065.3, "quote_volume": 1947.92543, "trades": 17, "taker_buy_volume": 4140.8, "taker_buy_quote": 999.51254}, {"ts": 1770340440000, "open": 0.2418, "high": 0.2424, "low": 0.2418, "close": 0.242, "volume": 12091.2, "quote_volume": 2926.61088, "trades": 26, "taker_buy_volume": 5276.2, "taker_buy_quote": 1277.34426}, {"ts": 1770340500000, "open": 0.2426, "high": 0.2427, "low": 0.2415, "close": 0.2426, "volume": 30254.4, "quote_volume": 7327.45792, "trades": 76, "taker_buy_volume": 20540.8, "taker_buy_quote": 4974.98568}, {"ts": 1770340560000, "open": 0.2427, "high": 0.2427, "low": 0.2414, "close": 0.2424, "volume": 11220.2, "quote_volume": 2714.2006, "trades": 30, "taker_buy_volume": 7759.9, "taker_buy_quote": 1876.68015}, {"ts": 1770340620000, "open": 0.2424, "high": 0.2433, "low": 0.2418, "close": 0.2427, "volume": 15046.7, "quote_volume": 3651.33436, "trades": 38, "taker_buy_volume": 8499.4, "taker_buy_quote": 2062.00374}, {"ts": 1770340680000, "open": 0.2422, "high": 0.2428, "low": 0.2418, "close": 0.2418, "volume": 9406.9, "quote_volume": 2280.16856, "trades": 34, "taker_buy_volume": 4749.7, "taker_buy_quote": 1151.99284}, {"ts": 1770340740000, "open": 0.2418, "high": 0.242, "low": 0.2399, "close": 0.2405, "volume": 97837.1, "quote_volume": 23568.50222, "trades": 304, "taker_buy_volume": 53360.0, "taker_buy_quote": 12860.17887}, {"ts": 1770340800000, "open": 0.2408, "high": 0.2414, "low": 0.24, "close": 0.2413, "volume": 35499.1, "quote_volume": 8547.49477, "trades": 136, "taker_buy_volume": 18139.3, "taker_buy_quote": 4367.87244}, {"ts": 1770340860000, "open": 0.2412, "high": 0.2415, "low": 0.2402, "close": 0.2402, "volume": 14894.0, "quote_volume": 3585.7947, "trades": 33, "taker_buy_volume": 5966.4, "taker_buy_quote": 1437.35542}, {"ts": 1770340920000, "open": 0.2406, "high": 0.242, "low": 0.2402, "close": 0.2414, "volume": 22243.5, "quote_volume": 5362.15897, "trades": 79, "taker_buy_volume": 12012.4, "taker_buy_quote": 2898.60612}, {"ts": 1770340980000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 2459.0, "quote_volume": 593.69204, "trades": 14, "taker_buy_volume": 325.9, "taker_buy_quote": 78.7122}, {"ts": 1770341040000, "open": 0.242, "high": 0.242, "low": 0.2413, "close": 0.2417, "volume": 2335.0, "quote_volume": 564.42058, "trades": 5, "taker_buy_volume": 1835.1, "taker_buy_quote": 443.74521}, {"ts": 1770341100000, "open": 0.2426, "high": 0.244, "low": 0.2426, "close": 0.2435, "volume": 9835.9, "quote_volume": 2394.29629, "trades": 32, "taker_buy_volume": 2368.0, "taker_buy_quote": 577.22101}, {"ts": 1770341160000, "open": 0.2432, "high": 0.2445, "low": 0.2432, "close": 0.2443, "volume": 21066.0, "quote_volume": 5140.53162, "trades": 49, "taker_buy_volume": 11309.7, "taker_buy_quote": 2759.55923}, {"ts": 1770341220000, "open": 0.2449, "high": 0.2461, "low": 0.2447, "close": 0.2451, "volume": 17941.9, "quote_volume": 4405.46487, "trades": 73, "taker_buy_volume": 7302.5, "taker_buy_quote": 1793.30069}, {"ts": 1770341280000, "open": 0.2446, "high": 0.2447, "low": 0.2436, "close": 0.2438, "volume": 2955.8, "quote_volume": 721.48517, "trades": 14, "taker_buy_volume": 2693.2, "taker_buy_quote": 657.31297}, {"ts": 1770341340000, "open": 0.2437, "high": 0.2446, "low": 0.2432, "close": 0.2433, "volume": 12937.0, "quote_volume": 3159.5841, "trades": 29, "taker_buy_volume": 9548.7, "taker_buy_quote": 2332.91967}, {"ts": 1770341400000, "open": 0.2439, "high": 0.2443, "low": 0.243, "close": 0.2439, "volume": 6495.6, "quote_volume": 1584.45736, "trades": 27, "taker_buy_volume": 2647.1, "taker_buy_quote": 645.87619}, {"ts": 1770341460000, "open": 0.2441, "high": 0.2454, "low": 0.2438, "close": 0.245, "volume": 9191.9, "quote_volume": 2249.68251, "trades": 32, "taker_buy_volume": 3935.0, "taker_buy_quote": 963.08558}, {"ts": 1770341520000, "open": 0.2452, "high": 0.2461, "low": 0.2452, "close": 0.2456, "volume": 23232.1, "quote_volume": 5706.48268, "trades": 37, "taker_buy_volume": 12464.0, "taker_buy_quote": 3060.31457}, {"ts": 1770341580000, "open": 0.246, "high": 0.2464, "low": 0.2455, "close": 0.2461, "volume": 27730.2, "quote_volume": 6821.06859, "trades": 42, "taker_buy_volume": 2906.2, "taker_buy_quote": 714.98639}, {"ts": 1770341640000, "open": 0.2465, "high": 0.2474, "low": 0.2461, "close": 0.2471, "volume": 5271.5, "quote_volume": 1300.54233, "trades": 20, "taker_buy_volume": 3651.1, "taker_buy_quote": 900.70714}, {"ts": 1770341700000, "open": 0.2476, "high": 0.2476, "low": 0.2464, "close": 0.2469, "volume": 5062.1, "quote_volume": 1250.22234, "trades": 17, "taker_buy_volume": 3378.2, "taker_buy_quote": 834.04107}, {"ts": 1770341760000, "open": 0.2473, "high": 0.2486, "low": 0.2456, "close": 0.2457, "volume": 26584.9, "quote_volume": 6585.73603, "trades": 60, "taker_buy_volume": 17204.2, "taker_buy_quote": 4262.22607}, {"ts": 1770341820000, "open": 0.2453, "high": 0.2455, "low": 0.2434, "close": 0.2434, "volume": 4189.5, "quote_volume": 1024.12943, "trades": 16, "taker_buy_volume": 2494.8, "taker_buy_quote": 610.34166}, {"ts": 1770341880000, "open": 0.2438, "high": 0.2442, "low": 0.2432, "close": 0.2435, "volume": 9927.8, "quote_volume": 2420.6663, "trades": 30, "taker_buy_volume": 5984.2, "taker_buy_quote": 1459.33154}, {"ts": 1770341940000, "open": 0.2439, "high": 0.2448, "low": 0.2439, "close": 0.2443, "volume": 24554.1, "quote_volume": 6003.03585, "trades": 11, "taker_buy_volume": 1731.3, "taker_buy_quote": 422.82355}, {"ts": 1770342000000, "open": 0.2441, "high": 0.2442, "low": 0.243, "close": 0.2441, "volume": 15489.3, "quote_volume": 3773.02309, "trades": 34, "taker_buy_volume": 4550.2, "taker_buy_quote": 1108.08554}, {"ts": 1770342060000, "open": 0.2436, "high": 0.2443, "low": 0.2436, "close": 0.2443, "volume": 1580.5, "quote_volume": 385.79449, "trades": 7, "taker_buy_volume": 634.3, "taker_buy_quote": 154.88719}, {"ts": 1770342120000, "open": 0.2443, "high": 0.2443, "low": 0.2436, "close": 0.2438, "volume": 1537.8, "quote_volume": 375.09278, "trades": 5, "taker_buy_volume": 1042.8, "taker_buy_quote": 254.16428}, {"ts": 1770342180000, "open": 0.2441, "high": 0.2449, "low": 0.2441, "close": 0.2445, "volume": 3529.0, "quote_volume": 863.2963, "trades": 8, "taker_buy_volume": 2134.3, "taker_buy_quote": 522.49015}, {"ts": 1770342240000, "open": 0.2441, "high": 0.2442, "low": 0.2438, "close": 0.2438, "volume": 3902.0, "quote_volume": 952.40835, "trades": 8, "taker_buy_volume": 2699.8, "taker_buy_quote": 659.01499}, {"ts": 1770342300000, "open": 0.244, "high": 0.244, "low": 0.2434, "close": 0.2437, "volume": 3458.7, "quote_volume": 843.14618, "trades": 12, "taker_buy_volume": 991.2, "taker_buy_quote": 241.7043}, {"ts": 1770342360000, "open": 0.2438, "high": 0.2454, "low": 0.2438, "close": 0.2449, "volume": 5976.4, "quote_volume": 1464.65189, "trades": 19, "taker_buy_volume": 3340.6, "taker_buy_quote": 818.35371}, {"ts": 1770342420000, "open": 0.245, "high": 0.2458, "low": 0.2448, "close": 0.2455, "volume": 11758.1, "quote_volume": 2884.74602, "trades": 38, "taker_buy_volume": 7341.9, "taker_buy_quote": 1801.74038}, {"ts": 1770342480000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2457, "volume": 3818.4, "quote_volume": 937.66646, "trades": 15, "taker_buy_volume": 3022.3, "taker_buy_quote": 742.09811}, {"ts": 1770342540000, "open": 0.2456, "high": 0.246, "low": 0.2455, "close": 0.2457, "volume": 4535.6, "quote_volume": 1114.48412, "trades": 11, "taker_buy_volume": 2787.6, "taker_buy_quote": 684.98814}, {"ts": 1770342600000, "open": 0.2453, "high": 0.2461, "low": 0.2453, "close": 0.246, "volume": 1294.5, "quote_volume": 318.04388, "trades": 8, "taker_buy_volume": 757.5, "taker_buy_quote": 185.9985}, {"ts": 1770342660000, "open": 0.2457, "high": 0.2465, "low": 0.2457, "close": 0.2464, "volume": 1834.6, "quote_volume": 451.28507, "trades": 10, "taker_buy_volume": 988.3, "taker_buy_quote": 243.1306}, {"ts": 1770342720000, "open": 0.2469, "high": 0.2472, "low": 0.2463, "close": 0.2463, "volume": 8256.2, "quote_volume": 2037.91845, "trades": 32, "taker_buy_volume": 5047.9, "taker_buy_quote": 1246.69083}, {"ts": 1770342780000, "open": 0.2457, "high": 0.246, "low": 0.2453, "close": 0.2459, "volume": 6128.8, "quote_volume": 1505.3062, "trades": 17, "taker_buy_volume": 3197.9, "taker_buy_quote": 785.48171}, {"ts": 1770342840000, "open": 0.2457, "high": 0.2462, "low": 0.2456, "close": 0.2462, "volume": 9316.4, "quote_volume": 2290.44504, "trades": 14, "taker_buy_volume": 5854.2, "taker_buy_quote": 1439.26602}, {"ts": 1770342900000, "open": 0.2463, "high": 0.2469, "low": 0.2463, "close": 0.2469, "volume": 3638.5, "quote_volume": 897.1259, "trades": 23, "taker_buy_volume": 828.7, "taker_buy_quote": 204.22803}, {"ts": 1770342960000, "open": 0.2468, "high": 0.2468, "low": 0.2465, "close": 0.2467, "volume": 8514.7, "quote_volume": 2100.40298, "trades": 25, "taker_buy_volume": 3067.3, "taker_buy_quote": 756.49506}, {"ts": 1770343020000, "open": 0.2464, "high": 0.2472, "low": 0.2463, "close": 0.2472, "volume": 4677.6, "quote_volume": 1152.71192, "trades": 14, "taker_buy_volume": 3882.2, "taker_buy_quote": 956.40065}, {"ts": 1770343080000, "open": 0.2467, "high": 0.2474, "low": 0.2462, "close": 0.2462, "volume": 7411.6, "quote_volume": 1830.69902, "trades": 22, "taker_buy_volume": 3100.3, "taker_buy_quote": 766.53913}, {"ts": 1770343140000, "open": 0.246, "high": 0.2462, "low": 0.2455, "close": 0.246, "volume": 6881.7, "quote_volume": 1692.26172, "trades": 20, "taker_buy_volume": 3327.2, "taker_buy_quote": 818.30711}, {"ts": 1770343200000, "open": 0.2463, "high": 0.2469, "low": 0.246, "close": 0.2466, "volume": 5200.8, "quote_volume": 1281.72094, "trades": 18, "taker_buy_volume": 3439.7, "taker_buy_quote": 847.28322}, {"ts": 1770343260000, "open": 0.2472, "high": 0.2484, "low": 0.2468, "close": 0.2478, "volume": 13139.6, "quote_volume": 3256.20554, "trades": 32, "taker_buy_volume": 7557.3, "taker_buy_quote": 1872.34507}, {"ts": 1770343320000, "open": 0.2473, "high": 0.2478, "low": 0.2466, "close": 0.2471, "volume": 26341.6, "quote_volume": 6516.76494, "trades": 61, "taker_buy_volume": 14333.4, "taker_buy_quote": 3547.68864}, {"ts": 1770343380000, "open": 0.2469, "high": 0.2469, "low": 0.2445, "close": 0.2446, "volume": 48642.0, "quote_volume": 11914.64698, "trades": 54, "taker_buy_volume": 33332.0, "taker_buy_quote": 8155.50853}, {"ts": 1770343440000, "open": 0.2448, "high": 0.2454, "low": 0.2448, "close": 0.2454, "volume": 5185.5, "quote_volume": 1271.0101, "trades": 10, "taker_buy_volume": 5185.5, "taker_buy_quote": 1271.0101}, {"ts": 1770343500000, "open": 0.2456, "high": 0.2458, "low": 0.2449, "close": 0.2452, "volume": 3237.9, "quote_volume": 794.14916, "trades": 11, "taker_buy_volume": 2561.5, "taker_buy_quote": 628.29588}, {"ts": 1770343560000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 60.5, "quote_volume": 14.83665, "trades": 2, "taker_buy_volume": 20.5, "taker_buy_quote": 5.02865}, {"ts": 1770343620000, "open": 0.2449, "high": 0.2451, "low": 0.2443, "close": 0.2451, "volume": 705.2, "quote_volume": 172.71886, "trades": 7, "taker_buy_volume": 67.7, "taker_buy_quote": 16.57361}, {"ts": 1770343680000, "open": 0.2449, "high": 0.2449, "low": 0.2444, "close": 0.2444, "volume": 2104.8, "quote_volume": 515.00826, "trades": 6, "taker_buy_volume": 408.3, "taker_buy_quote": 99.99267}, {"ts": 1770343740000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 10870.6, "quote_volume": 2662.88274, "trades": 19, "taker_buy_volume": 3257.3, "taker_buy_quote": 797.84848}, {"ts": 1770343800000, "open": 0.2445, "high": 0.2445, "low": 0.244, "close": 0.2443, "volume": 7629.9, "quote_volume": 1864.17492, "trades": 21, "taker_buy_volume": 733.5, "taker_buy_quote": 179.12886}, {"ts": 1770343860000, "open": 0.2442, "high": 0.2443, "low": 0.2434, "close": 0.2434, "volume": 2334.7, "quote_volume": 569.49307, "trades": 10, "taker_buy_volume": 176.8, "taker_buy_quote": 43.16347}, {"ts": 1770343920000, "open": 0.243, "high": 0.2431, "low": 0.2423, "close": 0.2426, "volume": 10204.7, "quote_volume": 2476.97819, "trades": 37, "taker_buy_volume": 7043.1, "taker_buy_quote": 1709.7523}, {"ts": 1770343980000, "open": 0.2427, "high": 0.2437, "low": 0.2427, "close": 0.2434, "volume": 3639.2, "quote_volume": 884.38186, "trades": 30, "taker_buy_volume": 2981.9, "taker_buy_quote": 724.29872}, {"ts": 1770344040000, "open": 0.2435, "high": 0.2436, "low": 0.2431, "close": 0.2432, "volume": 6013.9, "quote_volume": 1463.33023, "trades": 15, "taker_buy_volume": 1989.2, "taker_buy_quote": 483.98121}, {"ts": 1770344100000, "open": 0.2431, "high": 0.2431, "low": 0.2424, "close": 0.2425, "volume": 1023.5, "quote_volume": 248.40384, "trades": 9, "taker_buy_volume": 536.3, "taker_buy_quote": 130.04862}, {"ts": 1770344160000, "open": 0.2426, "high": 0.2437, "low": 0.2422, "close": 0.2437, "volume": 2564.9, "quote_volume": 621.89347, "trades": 8, "taker_buy_volume": 2538.5, "taker_buy_quote": 615.49939}, {"ts": 1770344220000, "open": 0.2435, "high": 0.2439, "low": 0.2435, "close": 0.2439, "volume": 796.4, "quote_volume": 194.16026, "trades": 3, "taker_buy_volume": 715.9, "taker_buy_quote": 174.55851}, {"ts": 1770344280000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 27.7, "quote_volume": 6.76157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344340000, "open": 0.2441, "high": 0.2441, "low": 0.2437, "close": 0.2437, "volume": 657.7, "quote_volume": 160.42394, "trades": 3, "taker_buy_volume": 469.5, "taker_buy_quote": 114.558}, {"ts": 1770344400000, "open": 0.2438, "high": 0.2438, "low": 0.2429, "close": 0.2429, "volume": 4917.5, "quote_volume": 1196.37971, "trades": 13, "taker_buy_volume": 2914.1, "taker_buy_quote": 708.7786}, {"ts": 1770344460000, "open": 0.2425, "high": 0.2427, "low": 0.2417, "close": 0.2421, "volume": 9031.1, "quote_volume": 2187.30357, "trades": 29, "taker_buy_volume": 5254.1, "taker_buy_quote": 1273.42951}, {"ts": 1770344520000, "open": 0.242, "high": 0.2424, "low": 0.242, "close": 0.2422, "volume": 6932.4, "quote_volume": 1678.3885, "trades": 22, "taker_buy_volume": 4917.0, "taker_buy_quote": 1190.5132}, {"ts": 1770344580000, "open": 0.2419, "high": 0.2419, "low": 0.2415, "close": 0.2419, "volume": 3238.7, "quote_volume": 782.86844, "trades": 9, "taker_buy_volume": 731.5, "taker_buy_quote": 176.8876}, {"ts": 1770344640000, "open": 0.242, "high": 0.2422, "low": 0.2412, "close": 0.2421, "volume": 3027.2, "quote_volume": 731.68209, "trades": 8, "taker_buy_volume": 2678.8, "taker_buy_quote": 647.60113}, {"ts": 1770344700000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 412.5, "quote_volume": 100.11375, "trades": 1, "taker_buy_volume": 412.5, "taker_buy_quote": 100.11375}, {"ts": 1770344760000, "open": 0.243, "high": 0.2432, "low": 0.2427, "close": 0.243, "volume": 1897.1, "quote_volume": 461.20009, "trades": 9, "taker_buy_volume": 616.5, "taker_buy_quote": 149.92774}, {"ts": 1770344820000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344880000, "open": 0.2432, "high": 0.2438, "low": 0.2432, "close": 0.2435, "volume": 2360.2, "quote_volume": 574.9742, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344940000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 1441.8, "quote_volume": 351.03312, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 120.5325}, {"ts": 1770345000000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 5167.8, "quote_volume": 1257.94152, "trades": 6, "taker_buy_volume": 990.0, "taker_buy_quote": 240.966}, {"ts": 1770345060000, "open": 0.2436, "high": 0.2436, "low": 0.243, "close": 0.2431, "volume": 6549.7, "quote_volume": 1592.64441, "trades": 11, "taker_buy_volume": 1007.2, "taker_buy_quote": 244.7991}, {"ts": 1770345120000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 5671.4, "quote_volume": 1376.3558, "trades": 9, "taker_buy_volume": 2913.3, "taker_buy_quote": 706.96493}, {"ts": 1770345180000, "open": 0.2428, "high": 0.2448, "low": 0.2428, "close": 0.2439, "volume": 25818.5, "quote_volume": 6305.88306, "trades": 66, "taker_buy_volume": 10848.2, "taker_buy_quote": 2648.06848}, {"ts": 1770345240000, "open": 0.2437, "high": 0.2443, "low": 0.2435, "close": 0.2438, "volume": 3543.8, "quote_volume": 863.85617, "trades": 10, "taker_buy_volume": 3048.8, "taker_buy_quote": 743.12567}, {"ts": 1770345300000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 1641.7, "quote_volume": 400.5748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345360000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 168.9, "quote_volume": 41.18788, "trades": 2, "taker_buy_volume": 50.3, "taker_buy_quote": 12.2732}, {"ts": 1770345420000, "open": 0.2444, "high": 0.2444, "low": 0.2438, "close": 0.2439, "volume": 864.7, "quote_volume": 211.04299, "trades": 4, "taker_buy_volume": 116.3, "taker_buy_quote": 28.42372}, {"ts": 1770345480000, "open": 0.243, "high": 0.2431, "low": 0.2428, "close": 0.2431, "volume": 1167.0, "quote_volume": 283.45654, "trades": 4, "taker_buy_volume": 463.3, "taker_buy_quote": 112.5819}, {"ts": 1770345540000, "open": 0.2435, "high": 0.2443, "low": 0.2435, "close": 0.2443, "volume": 3980.7, "quote_volume": 970.3926, "trades": 11, "taker_buy_volume": 1359.8, "taker_buy_quote": 331.2747}, {"ts": 1770345600000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 1444.0, "quote_volume": 353.34229, "trades": 5, "taker_buy_volume": 223.4, "taker_buy_quote": 54.68832}, {"ts": 1770345660000, "open": 0.2446, "high": 0.2451, "low": 0.2446, "close": 0.2451, "volume": 2720.9, "quote_volume": 666.01022, "trades": 8, "taker_buy_volume": 452.2, "taker_buy_quote": 110.81309}, {"ts": 1770345720000, "open": 0.2453, "high": 0.2463, "low": 0.2453, "close": 0.2463, "volume": 3706.1, "quote_volume": 910.2332, "trades": 20, "taker_buy_volume": 2755.4, "taker_buy_quote": 676.72681}, {"ts": 1770345780000, "open": 0.2459, "high": 0.2463, "low": 0.2457, "close": 0.2458, "volume": 7125.7, "quote_volume": 1752.7144, "trades": 9, "taker_buy_volume": 2223.7, "taker_buy_quote": 547.25848}, {"ts": 1770345840000, "open": 0.2457, "high": 0.2457, "low": 0.2448, "close": 0.245, "volume": 1520.6, "quote_volume": 372.61716, "trades": 10, "taker_buy_volume": 1014.7, "taker_buy_quote": 248.44754}, {"ts": 1770345900000, "open": 0.245, "high": 0.2452, "low": 0.2448, "close": 0.2452, "volume": 1002.6, "quote_volume": 245.64776, "trades": 4, "taker_buy_volume": 208.8, "taker_buy_quote": 51.19776}, {"ts": 1770345960000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 1478.5, "quote_volume": 362.72967, "trades": 5, "taker_buy_volume": 1102.9, "taker_buy_quote": 270.54137}, {"ts": 1770346020000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 1028.6, "quote_volume": 251.29377, "trades": 6, "taker_buy_volume": 818.6, "taker_buy_quote": 199.98398}, {"ts": 1770346080000, "open": 0.244, "high": 0.244, "low": 0.2433, "close": 0.2433, "volume": 5383.6, "quote_volume": 1310.49316, "trades": 8, "taker_buy_volume": 1016.7, "taker_buy_quote": 247.36722}, {"ts": 1770346140000, "open": 0.2439, "high": 0.2444, "low": 0.2439, "close": 0.2443, "volume": 1244.4, "quote_volume": 303.78202, "trades": 3, "taker_buy_volume": 1189.8, "taker_buy_quote": 290.43778}, {"ts": 1770346200000, "open": 0.2443, "high": 0.2448, "low": 0.2443, "close": 0.2448, "volume": 1962.8, "quote_volume": 479.56259, "trades": 4, "taker_buy_volume": 1962.8, "taker_buy_quote": 479.56259}, {"ts": 1770346260000, "open": 0.2455, "high": 0.2459, "low": 0.2447, "close": 0.2455, "volume": 38274.3, "quote_volume": 9387.2489, "trades": 59, "taker_buy_volume": 27865.3, "taker_buy_quote": 6836.72505}, {"ts": 1770346320000, "open": 0.2455, "high": 0.2463, "low": 0.2454, "close": 0.2454, "volume": 8108.4, "quote_volume": 1994.05818, "trades": 24, "taker_buy_volume": 3468.0, "taker_buy_quote": 853.33433}, {"ts": 1770346380000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 1408.8, "quote_volume": 345.40192, "trades": 12, "taker_buy_volume": 418.8, "taker_buy_quote": 102.70342}, {"ts": 1770346440000, "open": 0.2451, "high": 0.2456, "low": 0.2442, "close": 0.2455, "volume": 20028.9, "quote_volume": 4902.81229, "trades": 41, "taker_buy_volume": 11580.9, "taker_buy_quote": 2833.78208}, {"ts": 1770346500000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 2064.4, "quote_volume": 505.89532, "trades": 4, "taker_buy_volume": 754.1, "taker_buy_quote": 184.85582}, {"ts": 1770346560000, "open": 0.2449, "high": 0.2449, "low": 0.2441, "close": 0.2441, "volume": 1164.6, "quote_volume": 284.78998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346620000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 1704.5, "quote_volume": 416.51707, "trades": 4, "taker_buy_volume": 1209.5, "taker_buy_quote": 295.48957}, {"ts": 1770346680000, "open": 0.2444, "high": 0.245, "low": 0.2444, "close": 0.245, "volume": 2099.4, "quote_volume": 513.43536, "trades": 14, "taker_buy_volume": 1604.4, "taker_buy_quote": 392.30886}, {"ts": 1770346740000, "open": 0.2453, "high": 0.2453, "low": 0.2448, "close": 0.2448, "volume": 5576.6, "quote_volume": 1367.5369, "trades": 7, "taker_buy_volume": 980.6, "taker_buy_quote": 240.44486}, {"ts": 1770346800000, "open": 0.2449, "high": 0.2451, "low": 0.2442, "close": 0.2442, "volume": 2050.9, "quote_volume": 502.25261, "trades": 7, "taker_buy_volume": 1392.4, "taker_buy_quote": 341.02614}, {"ts": 1770346860000, "open": 0.244, "high": 0.2444, "low": 0.243, "close": 0.243, "volume": 5413.3, "quote_volume": 1318.23824, "trades": 24, "taker_buy_volume": 1335.7, "taker_buy_quote": 325.68327}, {"ts": 1770346920000, "open": 0.243, "high": 0.2434, "low": 0.2426, "close": 0.2426, "volume": 9889.5, "quote_volume": 2404.92252, "trades": 19, "taker_buy_volume": 7153.5, "taker_buy_quote": 1740.28187}, {"ts": 1770346980000, "open": 0.2423, "high": 0.2433, "low": 0.2419, "close": 0.243, "volume": 20932.0, "quote_volume": 5072.41588, "trades": 36, "taker_buy_volume": 11389.5, "taker_buy_quote": 2758.99688}, {"ts": 1770347040000, "open": 0.2428, "high": 0.2439, "low": 0.2428, "close": 0.2433, "volume": 7668.8, "quote_volume": 1865.17946, "trades": 12, "taker_buy_volume": 3245.1, "taker_buy_quote": 788.50574}, {"ts": 1770347100000, "open": 0.2432, "high": 0.2453, "low": 0.2432, "close": 0.2451, "volume": 4635.4, "quote_volume": 1134.33977, "trades": 17, "taker_buy_volume": 1849.4, "taker_buy_quote": 453.01158}, {"ts": 1770347160000, "open": 0.2454, "high": 0.2462, "low": 0.2449, "close": 0.2457, "volume": 11500.6, "quote_volume": 2825.90156, "trades": 22, "taker_buy_volume": 3886.0, "taker_buy_quote": 954.52189}, {"ts": 1770347220000, "open": 0.2462, "high": 0.2462, "low": 0.2457, "close": 0.2459, "volume": 2593.5, "quote_volume": 637.67213, "trades": 7, "taker_buy_volume": 392.9, "taker_buy_quote": 96.72541}, {"ts": 1770347280000, "open": 0.2459, "high": 0.2462, "low": 0.2457, "close": 0.2461, "volume": 5174.6, "quote_volume": 1272.32213, "trades": 8, "taker_buy_volume": 624.4, "taker_buy_quote": 153.72728}, {"ts": 1770347340000, "open": 0.2464, "high": 0.247, "low": 0.2457, "close": 0.246, "volume": 9944.8, "quote_volume": 2450.69858, "trades": 26, "taker_buy_volume": 2673.7, "taker_buy_quote": 659.73004}, {"ts": 1770347400000, "open": 0.2459, "high": 0.2459, "low": 0.2441, "close": 0.2442, "volume": 10232.0, "quote_volume": 2511.51965, "trades": 13, "taker_buy_volume": 228.9, "taker_buy_quote": 56.02896}, {"ts": 1770347460000, "open": 0.245, "high": 0.2452, "low": 0.2447, "close": 0.2452, "volume": 2405.8, "quote_volume": 589.2722, "trades": 4, "taker_buy_volume": 677.0, "taker_buy_quote": 165.88908}, {"ts": 1770347520000, "open": 0.2456, "high": 0.2459, "low": 0.2435, "close": 0.2437, "volume": 20626.8, "quote_volume": 5059.79577, "trades": 43, "taker_buy_volume": 3972.5, "taker_buy_quote": 974.67715}, {"ts": 1770347580000, "open": 0.2438, "high": 0.245, "low": 0.2438, "close": 0.245, "volume": 4353.3, "quote_volume": 1065.00688, "trades": 9, "taker_buy_volume": 3123.0, "taker_buy_quote": 764.32156}, {"ts": 1770347640000, "open": 0.2451, "high": 0.2452, "low": 0.2444, "close": 0.2444, "volume": 1125.9, "quote_volume": 275.78254, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347700000, "open": 0.2442, "high": 0.2442, "low": 0.2435, "close": 0.2435, "volume": 4513.7, "quote_volume": 1101.2763, "trades": 11, "taker_buy_volume": 1325.4, "taker_buy_quote": 323.13594}, {"ts": 1770347760000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2435, "volume": 4072.5, "quote_volume": 992.35909, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347820000, "open": 0.2435, "high": 0.2448, "low": 0.243, "close": 0.2448, "volume": 11114.2, "quote_volume": 2708.2129, "trades": 12, "taker_buy_volume": 9276.9, "taker_buy_quote": 2258.59556}, {"ts": 1770347880000, "open": 0.2442, "high": 0.2442, "low": 0.2438, "close": 0.2438, "volume": 3064.5, "quote_volume": 747.71442, "trades": 5, "taker_buy_volume": 308.7, "taker_buy_quote": 75.29922}, {"ts": 1770347940000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 1327.9, "quote_volume": 324.40597, "trades": 1, "taker_buy_volume": 1327.9, "taker_buy_quote": 324.40597}, {"ts": 1770348000000, "open": 0.2444, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 5861.0, "quote_volume": 1431.36768, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348060000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 256.9, "quote_volume": 62.7402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348120000, "open": 0.2441, "high": 0.2444, "low": 0.2438, "close": 0.2439, "volume": 1036.7, "quote_volume": 252.91749, "trades": 7, "taker_buy_volume": 892.5, "taker_buy_quote": 217.72632}, {"ts": 1770348180000, "open": 0.2437, "high": 0.2437, "low": 0.2429, "close": 0.2429, "volume": 5662.0, "quote_volume": 1377.82968, "trades": 9, "taker_buy_volume": 990.0, "taker_buy_quote": 241.263}, {"ts": 1770348240000, "open": 0.243, "high": 0.243, "low": 0.2423, "close": 0.2428, "volume": 1085.3, "quote_volume": 263.42784, "trades": 9, "taker_buy_volume": 804.5, "taker_buy_quote": 195.35129}, {"ts": 1770348300000, "open": 0.2429, "high": 0.2429, "low": 0.2424, "close": 0.2429, "volume": 3140.8, "quote_volume": 762.65077, "trades": 6, "taker_buy_volume": 515.5, "taker_buy_quote": 124.9654}, {"ts": 1770348360000, "open": 0.2428, "high": 0.2428, "low": 0.242, "close": 0.2425, "volume": 1763.9, "quote_volume": 427.47392, "trades": 6, "taker_buy_volume": 1112.8, "taker_buy_quote": 269.83572}, {"ts": 1770348420000, "open": 0.2423, "high": 0.2423, "low": 0.2419, "close": 0.242, "volume": 22407.3, "quote_volume": 5426.67418, "trades": 20, "taker_buy_volume": 16313.3, "taker_buy_quote": 3951.04827}, {"ts": 1770348480000, "open": 0.2422, "high": 0.243, "low": 0.2422, "close": 0.243, "volume": 316.3, "quote_volume": 76.71882, "trades": 3, "taker_buy_volume": 316.3, "taker_buy_quote": 76.71882}, {"ts": 1770348540000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 55.5, "quote_volume": 13.51425, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 13.51425}, {"ts": 1770348600000, "open": 0.243, "high": 0.2444, "low": 0.243, "close": 0.2444, "volume": 4196.4, "quote_volume": 1022.94785, "trades": 13, "taker_buy_volume": 3628.5, "taker_buy_quote": 884.54909}, {"ts": 1770348660000, "open": 0.2444, "high": 0.2444, "low": 0.243, "close": 0.2433, "volume": 7332.2, "quote_volume": 1785.60657, "trades": 13, "taker_buy_volume": 4401.1, "taker_buy_quote": 1071.26712}, {"ts": 1770348720000, "open": 0.2436, "high": 0.2439, "low": 0.2433, "close": 0.2433, "volume": 1606.9, "quote_volume": 391.52347, "trades": 5, "taker_buy_volume": 1024.1, "taker_buy_quote": 249.37855}, {"ts": 1770348780000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 930.0, "quote_volume": 225.618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348840000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348900000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 495.0, "quote_volume": 120.4335, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 120.4335}, {"ts": 1770348960000, "open": 0.2433, "high": 0.2433, "low": 0.2427, "close": 0.2427, "volume": 4811.0, "quote_volume": 1169.80091, "trades": 10, "taker_buy_volume": 4486.1, "taker_buy_quote": 1090.83783}, {"ts": 1770349020000, "open": 0.2424, "high": 0.2425, "low": 0.2407, "close": 0.2411, "volume": 20569.8, "quote_volume": 4965.83993, "trades": 41, "taker_buy_volume": 17280.7, "taker_buy_quote": 4171.00653}, {"ts": 1770349080000, "open": 0.2409, "high": 0.2409, "low": 0.2403, "close": 0.2407, "volume": 12589.4, "quote_volume": 3027.44982, "trades": 25, "taker_buy_volume": 8241.1, "taker_buy_quote": 1981.77308}, {"ts": 1770349140000, "open": 0.2406, "high": 0.2408, "low": 0.2406, "close": 0.2406, "volume": 825.9, "quote_volume": 198.74784, "trades": 3, "taker_buy_volume": 772.2, "taker_buy_quote": 185.82762}, {"ts": 1770349200000, "open": 0.2406, "high": 0.2406, "low": 0.2399, "close": 0.2403, "volume": 6732.2, "quote_volume": 1617.77376, "trades": 18, "taker_buy_volume": 2745.9, "taker_buy_quote": 659.57055}, {"ts": 1770349260000, "open": 0.2403, "high": 0.2405, "low": 0.2396, "close": 0.2401, "volume": 20614.6, "quote_volume": 4949.45887, "trades": 41, "taker_buy_volume": 12994.9, "taker_buy_quote": 3120.36109}, {"ts": 1770349320000, "open": 0.2403, "high": 0.2411, "low": 0.2403, "close": 0.2406, "volume": 15744.5, "quote_volume": 3791.07332, "trades": 45, "taker_buy_volume": 8804.3, "taker_buy_quote": 2119.64267}, {"ts": 1770349380000, "open": 0.2408, "high": 0.2408, "low": 0.2402, "close": 0.2402, "volume": 1496.9, "quote_volume": 360.0043, "trades": 3, "taker_buy_volume": 83.5, "taker_buy_quote": 20.0816}, {"ts": 1770349440000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 2634.4, "quote_volume": 632.36433, "trades": 8, "taker_buy_volume": 1571.1, "taker_buy_quote": 377.22111}, {"ts": 1770349500000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 240.1, "quote_volume": 57.56773, "trades": 3, "taker_buy_volume": 137.7, "taker_buy_quote": 33.01221}, {"ts": 1770349560000, "open": 0.2397, "high": 0.24, "low": 0.2389, "close": 0.2394, "volume": 8020.7, "quote_volume": 1919.38774, "trades": 26, "taker_buy_volume": 6677.2, "taker_buy_quote": 1597.6198}, {"ts": 1770349620000, "open": 0.2394, "high": 0.2394, "low": 0.2384, "close": 0.2386, "volume": 4306.8, "quote_volume": 1027.8133, "trades": 12, "taker_buy_volume": 3811.8, "taker_buy_quote": 909.8053}, {"ts": 1770349680000, "open": 0.2385, "high": 0.2389, "low": 0.2384, "close": 0.2389, "volume": 5307.6, "quote_volume": 1266.22522, "trades": 12, "taker_buy_volume": 3138.7, "taker_buy_quote": 748.61114}, {"ts": 1770349740000, "open": 0.2398, "high": 0.241, "low": 0.2397, "close": 0.2405, "volume": 6058.8, "quote_volume": 1456.60394, "trades": 27, "taker_buy_volume": 1079.4, "taker_buy_quote": 259.54344}, {"ts": 1770349800000, "open": 0.2401, "high": 0.2407, "low": 0.2399, "close": 0.2402, "volume": 8317.6, "quote_volume": 1997.39992, "trades": 16, "taker_buy_volume": 698.7, "taker_buy_quote": 167.92193}, {"ts": 1770349860000, "open": 0.2401, "high": 0.2402, "low": 0.2396, "close": 0.2396, "volume": 3032.5, "quote_volume": 727.5607, "trades": 11, "taker_buy_volume": 574.5, "taker_buy_quote": 137.8305}, {"ts": 1770349920000, "open": 0.2394, "high": 0.2396, "low": 0.2388, "close": 0.2389, "volume": 6628.8, "quote_volume": 1586.1131, "trades": 14, "taker_buy_volume": 1263.1, "taker_buy_quote": 302.34176}, {"ts": 1770349980000, "open": 0.239, "high": 0.2392, "low": 0.2386, "close": 0.2392, "volume": 7665.7, "quote_volume": 1831.70445, "trades": 15, "taker_buy_volume": 1974.7, "taker_buy_quote": 472.03095}, {"ts": 1770350040000, "open": 0.2392, "high": 0.2395, "low": 0.2392, "close": 0.2395, "volume": 6803.0, "quote_volume": 1627.90504, "trades": 9, "taker_buy_volume": 93.6, "taker_buy_quote": 22.4172}, {"ts": 1770350100000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 2724.5, "quote_volume": 652.72535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350160000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 1217.4, "quote_volume": 291.32382, "trades": 4, "taker_buy_volume": 1217.4, "taker_buy_quote": 291.32382}, {"ts": 1770350220000, "open": 0.2395, "high": 0.24, "low": 0.2395, "close": 0.2399, "volume": 8573.3, "quote_volume": 2055.9255, "trades": 9, "taker_buy_volume": 8573.3, "taker_buy_quote": 2055.9255}, {"ts": 1770350280000, "open": 0.2394, "high": 0.2394, "low": 0.239, "close": 0.239, "volume": 210.5, "quote_volume": 50.3733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350340000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 495.0, "quote_volume": 118.4535, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 118.4535}, {"ts": 1770350400000, "open": 0.2392, "high": 0.2392, "low": 0.2388, "close": 0.2388, "volume": 7342.7, "quote_volume": 1755.30946, "trades": 15, "taker_buy_volume": 5424.9, "taker_buy_quote": 1297.0692}, {"ts": 1770350460000, "open": 0.2386, "high": 0.2388, "low": 0.2377, "close": 0.2384, "volume": 17709.6, "quote_volume": 4217.33964, "trades": 46, "taker_buy_volume": 12149.2, "taker_buy_quote": 2893.79695}, {"ts": 1770350520000, "open": 0.2383, "high": 0.2387, "low": 0.2383, "close": 0.2387, "volume": 6145.5, "quote_volume": 1466.11913, "trades": 12, "taker_buy_volume": 6145.5, "taker_buy_quote": 1466.11913}, {"ts": 1770350580000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 2655.7, "quote_volume": 634.71483, "trades": 8, "taker_buy_volume": 1374.2, "taker_buy_quote": 328.43633}, {"ts": 1770350640000, "open": 0.239, "high": 0.2403, "low": 0.2389, "close": 0.2402, "volume": 6650.7, "quote_volume": 1590.88475, "trades": 12, "taker_buy_volume": 5118.2, "taker_buy_quote": 1224.53297}, {"ts": 1770350700000, "open": 0.2401, "high": 0.2401, "low": 0.2393, "close": 0.24, "volume": 3608.9, "quote_volume": 866.07077, "trades": 11, "taker_buy_volume": 1071.4, "taker_buy_quote": 257.09464}, {"ts": 1770350760000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 1787.9, "quote_volume": 429.25145, "trades": 3, "taker_buy_volume": 1787.9, "taker_buy_quote": 429.25145}, {"ts": 1770350820000, "open": 0.2398, "high": 0.2401, "low": 0.2397, "close": 0.2398, "volume": 1159.9, "quote_volume": 278.24121, "trades": 5, "taker_buy_volume": 503.3, "taker_buy_quote": 120.79283}, {"ts": 1770350880000, "open": 0.2392, "high": 0.2392, "low": 0.2386, "close": 0.2387, "volume": 574.3, "quote_volume": 137.1878, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350940000, "open": 0.2387, "high": 0.2392, "low": 0.2385, "close": 0.2392, "volume": 4332.6, "quote_volume": 1034.97536, "trades": 14, "taker_buy_volume": 3749.0, "taker_buy_quote": 895.74353}, {"ts": 1770351000000, "open": 0.2391, "high": 0.2395, "low": 0.239, "close": 0.2395, "volume": 11644.9, "quote_volume": 2785.77578, "trades": 28, "taker_buy_volume": 10137.8, "taker_buy_quote": 2425.35495}, {"ts": 1770351060000, "open": 0.2394, "high": 0.2416, "low": 0.2391, "close": 0.241, "volume": 197722.1, "quote_volume": 47539.02878, "trades": 613, "taker_buy_volume": 151881.0, "taker_buy_quote": 36518.29991}, {"ts": 1770351120000, "open": 0.2412, "high": 0.2428, "low": 0.2398, "close": 0.2408, "volume": 189797.1, "quote_volume": 45826.0333, "trades": 500, "taker_buy_volume": 92373.1, "taker_buy_quote": 22299.61099}, {"ts": 1770351180000, "open": 0.2414, "high": 0.2426, "low": 0.2414, "close": 0.2423, "volume": 831.4, "quote_volume": 201.35181, "trades": 8, "taker_buy_volume": 287.4, "taker_buy_quote": 69.47279}, {"ts": 1770351240000, "open": 0.2423, "high": 0.2423, "low": 0.2405, "close": 0.2406, "volume": 16795.7, "quote_volume": 4051.39069, "trades": 27, "taker_buy_volume": 2433.0, "taker_buy_quote": 586.24482}, {"ts": 1770351300000, "open": 0.2405, "high": 0.2405, "low": 0.2393, "close": 0.2394, "volume": 17763.4, "quote_volume": 4256.96599, "trades": 43, "taker_buy_volume": 11418.7, "taker_buy_quote": 2736.75647}, {"ts": 1770351360000, "open": 0.2396, "high": 0.2401, "low": 0.2394, "close": 0.2399, "volume": 16390.7, "quote_volume": 3928.81934, "trades": 26, "taker_buy_volume": 15017.2, "taker_buy_quote": 3599.8689}, {"ts": 1770351420000, "open": 0.2392, "high": 0.2398, "low": 0.2391, "close": 0.2398, "volume": 5879.5, "quote_volume": 1407.09876, "trades": 18, "taker_buy_volume": 4436.4, "taker_buy_quote": 1061.96647}, {"ts": 1770351480000, "open": 0.2402, "high": 0.2403, "low": 0.2397, "close": 0.2397, "volume": 5692.6, "quote_volume": 1366.14041, "trades": 13, "taker_buy_volume": 3439.2, "taker_buy_quote": 825.95093}, {"ts": 1770351540000, "open": 0.24, "high": 0.2407, "low": 0.2396, "close": 0.2402, "volume": 27001.2, "quote_volume": 6486.00907, "trades": 70, "taker_buy_volume": 24240.0, "taker_buy_quote": 5823.29174}, {"ts": 1770351600000, "open": 0.2401, "high": 0.2401, "low": 0.2388, "close": 0.2392, "volume": 25625.7, "quote_volume": 6131.84835, "trades": 81, "taker_buy_volume": 19326.8, "taker_buy_quote": 4625.97647}, {"ts": 1770351660000, "open": 0.2391, "high": 0.2396, "low": 0.2375, "close": 0.2396, "volume": 34737.3, "quote_volume": 8277.2633, "trades": 122, "taker_buy_volume": 19190.1, "taker_buy_quote": 4573.88666}, {"ts": 1770351720000, "open": 0.2396, "high": 0.2408, "low": 0.2394, "close": 0.2403, "volume": 3931.9, "quote_volume": 943.69512, "trades": 12, "taker_buy_volume": 176.1, "taker_buy_quote": 42.39464}, {"ts": 1770351780000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 23.3, "quote_volume": 5.58734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351840000, "open": 0.2397, "high": 0.2397, "low": 0.2389, "close": 0.2392, "volume": 8211.3, "quote_volume": 1965.0176, "trades": 23, "taker_buy_volume": 3655.9, "taker_buy_quote": 874.83903}, {"ts": 1770351900000, "open": 0.2394, "high": 0.2394, "low": 0.2388, "close": 0.2388, "volume": 2424.3, "quote_volume": 579.85019, "trades": 11, "taker_buy_volume": 1377.2, "taker_buy_quote": 329.65421}, {"ts": 1770351960000, "open": 0.2391, "high": 0.2396, "low": 0.2391, "close": 0.2391, "volume": 1849.1, "quote_volume": 442.68013, "trades": 9, "taker_buy_volume": 528.6, "taker_buy_quote": 126.47947}, {"ts": 1770352020000, "open": 0.2392, "high": 0.2406, "low": 0.2392, "close": 0.2404, "volume": 13013.4, "quote_volume": 3120.25904, "trades": 28, "taker_buy_volume": 10103.6, "taker_buy_quote": 2422.88944}, {"ts": 1770352080000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 4231.0, "quote_volume": 1015.8631, "trades": 3, "taker_buy_volume": 1731.5, "taker_buy_quote": 415.73315}, {"ts": 1770352140000, "open": 0.2404, "high": 0.2404, "low": 0.24, "close": 0.24, "volume": 5991.0, "quote_volume": 1439.39844, "trades": 8, "taker_buy_volume": 2740.4, "taker_buy_quote": 658.25464}, {"ts": 1770352200000, "open": 0.24, "high": 0.24, "low": 0.2379, "close": 0.2382, "volume": 43487.6, "quote_volume": 10374.10094, "trades": 151, "taker_buy_volume": 22697.5, "taker_buy_quote": 5411.49395}, {"ts": 1770352260000, "open": 0.238, "high": 0.2381, "low": 0.2376, "close": 0.2379, "volume": 8037.4, "quote_volume": 1910.85173, "trades": 32, "taker_buy_volume": 4017.8, "taker_buy_quote": 955.16494}, {"ts": 1770352320000, "open": 0.2379, "high": 0.2383, "low": 0.2375, "close": 0.2383, "volume": 6456.8, "quote_volume": 1536.45735, "trades": 47, "taker_buy_volume": 1703.3, "taker_buy_quote": 405.5661}, {"ts": 1770352380000, "open": 0.2383, "high": 0.2388, "low": 0.2377, "close": 0.2378, "volume": 11324.3, "quote_volume": 2700.02738, "trades": 39, "taker_buy_volume": 1046.4, "taker_buy_quote": 249.70564}, {"ts": 1770352440000, "open": 0.2375, "high": 0.2379, "low": 0.2373, "close": 0.2378, "volume": 6281.9, "quote_volume": 1492.51595, "trades": 16, "taker_buy_volume": 5577.4, "taker_buy_quote": 1325.10507}, {"ts": 1770352500000, "open": 0.2376, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 9903.9, "quote_volume": 2351.85904, "trades": 38, "taker_buy_volume": 5183.9, "taker_buy_quote": 1232.24759}, {"ts": 1770352560000, "open": 0.2369, "high": 0.2378, "low": 0.2367, "close": 0.2378, "volume": 7311.3, "quote_volume": 1733.1516, "trades": 23, "taker_buy_volume": 5157.8, "taker_buy_quote": 1223.0796}, {"ts": 1770352620000, "open": 0.2381, "high": 0.2396, "low": 0.2375, "close": 0.239, "volume": 43733.5, "quote_volume": 10416.42498, "trades": 48, "taker_buy_volume": 16193.5, "taker_buy_quote": 3849.22161}, {"ts": 1770352680000, "open": 0.2387, "high": 0.2387, "low": 0.2379, "close": 0.2386, "volume": 10808.3, "quote_volume": 2572.66501, "trades": 9, "taker_buy_volume": 7604.9, "taker_buy_quote": 1810.08114}, {"ts": 1770352740000, "open": 0.2385, "high": 0.2385, "low": 0.2378, "close": 0.238, "volume": 7645.2, "quote_volume": 1822.23346, "trades": 6, "taker_buy_volume": 1678.5, "taker_buy_quote": 399.98655}, {"ts": 1770352800000, "open": 0.238, "high": 0.238, "low": 0.2377, "close": 0.2377, "volume": 4999.0, "quote_volume": 1189.01215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352860000, "open": 0.2372, "high": 0.2402, "low": 0.2372, "close": 0.2389, "volume": 48044.4, "quote_volume": 11505.70603, "trades": 66, "taker_buy_volume": 12303.7, "taker_buy_quote": 2948.5715}, {"ts": 1770352920000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 2310.5, "quote_volume": 551.98129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352980000, "open": 0.24, "high": 0.2402, "low": 0.2399, "close": 0.2399, "volume": 12867.9, "quote_volume": 3089.76286, "trades": 10, "taker_buy_volume": 416.7, "taker_buy_quote": 100.04731}, {"ts": 1770353040000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.2398, "volume": 3640.7, "quote_volume": 873.65694, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353100000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2392, "volume": 246.9, "quote_volume": 59.07442, "trades": 2, "taker_buy_volume": 167.2, "taker_buy_quote": 39.99424}, {"ts": 1770353160000, "open": 0.2391, "high": 0.2398, "low": 0.2391, "close": 0.2394, "volume": 4073.0, "quote_volume": 976.08889, "trades": 17, "taker_buy_volume": 415.0, "taker_buy_quote": 99.32709}, {"ts": 1770353220000, "open": 0.2396, "high": 0.2412, "low": 0.2394, "close": 0.241, "volume": 52988.1, "quote_volume": 12720.88535, "trades": 40, "taker_buy_volume": 37471.6, "taker_buy_quote": 9002.81094}, {"ts": 1770353280000, "open": 0.2403, "high": 0.2407, "low": 0.2402, "close": 0.2404, "volume": 7092.8, "quote_volume": 1705.335, "trades": 11, "taker_buy_volume": 1410.4, "taker_buy_quote": 339.29686}, {"ts": 1770353340000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.2401, "volume": 2769.6, "quote_volume": 664.96758, "trades": 3, "taker_buy_volume": 2724.0, "taker_buy_quote": 654.0099}, {"ts": 1770353400000, "open": 0.2401, "high": 0.2401, "low": 0.2395, "close": 0.2395, "volume": 1385.8, "quote_volume": 332.18278, "trades": 3, "taker_buy_volume": 418.0, "taker_buy_quote": 100.111}, {"ts": 1770353460000, "open": 0.2394, "high": 0.2397, "low": 0.2391, "close": 0.2397, "volume": 5717.0, "quote_volume": 1369.08157, "trades": 6, "taker_buy_volume": 5495.1, "taker_buy_quote": 1316.01412}, {"ts": 1770353520000, "open": 0.2397, "high": 0.2402, "low": 0.2394, "close": 0.2394, "volume": 1466.9, "quote_volume": 351.41063, "trades": 9, "taker_buy_volume": 395.2, "taker_buy_quote": 94.78214}, {"ts": 1770353580000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 1178.2, "quote_volume": 281.79714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353640000, "open": 0.2392, "high": 0.2396, "low": 0.2392, "close": 0.2396, "volume": 3465.4, "quote_volume": 829.36334, "trades": 3, "taker_buy_volume": 3465.4, "taker_buy_quote": 829.36334}, {"ts": 1770353700000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 1095.9, "quote_volume": 262.72964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353760000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 298.3, "quote_volume": 71.32353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353820000, "open": 0.2392, "high": 0.2393, "low": 0.2387, "close": 0.2387, "volume": 8436.9, "quote_volume": 2015.36574, "trades": 14, "taker_buy_volume": 865.9, "taker_buy_quote": 207.13262}, {"ts": 1770353880000, "open": 0.2386, "high": 0.2388, "low": 0.2378, "close": 0.2378, "volume": 13636.8, "quote_volume": 3248.47497, "trades": 26, "taker_buy_volume": 1262.8, "taker_buy_quote": 301.07841}, {"ts": 1770353940000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2378, "volume": 1723.1, "quote_volume": 409.78513, "trades": 4, "taker_buy_volume": 492.8, "taker_buy_quote": 117.21979}, {"ts": 1770354000000, "open": 0.2379, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 1238.8, "quote_volume": 294.82703, "trades": 4, "taker_buy_volume": 1188.3, "taker_buy_quote": 282.81317}, {"ts": 1770354060000, "open": 0.238, "high": 0.2396, "low": 0.238, "close": 0.2396, "volume": 23567.9, "quote_volume": 5624.35656, "trades": 31, "taker_buy_volume": 62.5, "taker_buy_quote": 14.95491}, {"ts": 1770354120000, "open": 0.2402, "high": 0.2408, "low": 0.2402, "close": 0.2405, "volume": 11079.1, "quote_volume": 2663.7727, "trades": 22, "taker_buy_volume": 241.0, "taker_buy_quote": 57.94096}, {"ts": 1770354180000, "open": 0.2399, "high": 0.2399, "low": 0.2393, "close": 0.2393, "volume": 2460.6, "quote_volume": 589.55976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354240000, "open": 0.2396, "high": 0.2398, "low": 0.2394, "close": 0.2398, "volume": 3323.9, "quote_volume": 796.12527, "trades": 6, "taker_buy_volume": 22.0, "taker_buy_quote": 5.2756}, {"ts": 1770354300000, "open": 0.2398, "high": 0.24, "low": 0.2393, "close": 0.24, "volume": 15640.4, "quote_volume": 3743.33615, "trades": 21, "taker_buy_volume": 3057.9, "taker_buy_quote": 732.3439}, {"ts": 1770354360000, "open": 0.2406, "high": 0.2406, "low": 0.2397, "close": 0.2398, "volume": 9504.9, "quote_volume": 2279.16303, "trades": 21, "taker_buy_volume": 4007.7, "taker_buy_quote": 960.89019}, {"ts": 1770354420000, "open": 0.24, "high": 0.2406, "low": 0.24, "close": 0.2406, "volume": 183.0, "quote_volume": 43.98432, "trades": 4, "taker_buy_volume": 142.8, "taker_buy_quote": 34.33632}, {"ts": 1770354480000, "open": 0.2402, "high": 0.2406, "low": 0.2393, "close": 0.2397, "volume": 8824.5, "quote_volume": 2114.96131, "trades": 19, "taker_buy_volume": 126.9, "taker_buy_quote": 30.46041}, {"ts": 1770354540000, "open": 0.2396, "high": 0.2396, "low": 0.2383, "close": 0.2388, "volume": 16167.2, "quote_volume": 3859.09313, "trades": 35, "taker_buy_volume": 3708.1, "taker_buy_quote": 885.24196}, {"ts": 1770354600000, "open": 0.2387, "high": 0.2395, "low": 0.2386, "close": 0.2395, "volume": 3989.4, "quote_volume": 953.25308, "trades": 6, "taker_buy_volume": 1468.1, "taker_buy_quote": 350.38597}, {"ts": 1770354660000, "open": 0.2398, "high": 0.2412, "low": 0.2398, "close": 0.2411, "volume": 4855.0, "quote_volume": 1169.07465, "trades": 16, "taker_buy_volume": 3584.0, "taker_buy_quote": 863.47567}, {"ts": 1770354720000, "open": 0.2411, "high": 0.2418, "low": 0.2411, "close": 0.2416, "volume": 18580.6, "quote_volume": 4483.39064, "trades": 8, "taker_buy_volume": 18085.6, "taker_buy_quote": 4363.74914}, {"ts": 1770354780000, "open": 0.2415, "high": 0.2421, "low": 0.2413, "close": 0.2421, "volume": 4384.2, "quote_volume": 1058.30736, "trades": 8, "taker_buy_volume": 4357.4, "taker_buy_quote": 1051.81908}, {"ts": 1770354840000, "open": 0.2426, "high": 0.2426, "low": 0.2422, "close": 0.2422, "volume": 962.7, "quote_volume": 233.23032, "trades": 4, "taker_buy_volume": 37.2, "taker_buy_quote": 9.02472}, {"ts": 1770354900000, "open": 0.2426, "high": 0.2465, "low": 0.2426, "close": 0.2452, "volume": 74751.7, "quote_volume": 18313.67354, "trades": 148, "taker_buy_volume": 27783.8, "taker_buy_quote": 6812.72741}, {"ts": 1770354960000, "open": 0.245, "high": 0.2456, "low": 0.2443, "close": 0.2455, "volume": 13642.0, "quote_volume": 3342.74433, "trades": 39, "taker_buy_volume": 7925.0, "taker_buy_quote": 1942.46248}, {"ts": 1770355020000, "open": 0.2455, "high": 0.2457, "low": 0.245, "close": 0.245, "volume": 9340.5, "quote_volume": 2293.73194, "trades": 15, "taker_buy_volume": 9067.7, "taker_buy_quote": 2226.76466}, {"ts": 1770355080000, "open": 0.2449, "high": 0.2449, "low": 0.2439, "close": 0.2439, "volume": 1424.6, "quote_volume": 347.84034, "trades": 12, "taker_buy_volume": 802.5, "taker_buy_quote": 195.94577}, {"ts": 1770355140000, "open": 0.2444, "high": 0.2452, "low": 0.2444, "close": 0.2452, "volume": 2611.6, "quote_volume": 638.80276, "trades": 3, "taker_buy_volume": 2576.7, "taker_buy_quote": 630.24528}, {"ts": 1770355200000, "open": 0.2449, "high": 0.245, "low": 0.2445, "close": 0.245, "volume": 922.3, "quote_volume": 225.83965, "trades": 15, "taker_buy_volume": 376.0, "taker_buy_quote": 92.07512}, {"ts": 1770355260000, "open": 0.2456, "high": 0.2463, "low": 0.2456, "close": 0.2463, "volume": 4779.2, "quote_volume": 1176.22853, "trades": 15, "taker_buy_volume": 443.8, "taker_buy_quote": 109.12665}, {"ts": 1770355320000, "open": 0.2461, "high": 0.2463, "low": 0.2454, "close": 0.2459, "volume": 8516.2, "quote_volume": 2094.63589, "trades": 17, "taker_buy_volume": 5045.1, "taker_buy_quote": 1240.34771}, {"ts": 1770355380000, "open": 0.2463, "high": 0.2465, "low": 0.246, "close": 0.2462, "volume": 3829.3, "quote_volume": 943.2963, "trades": 9, "taker_buy_volume": 428.4, "taker_buy_quote": 105.59574}, {"ts": 1770355440000, "open": 0.2461, "high": 0.2461, "low": 0.2454, "close": 0.2457, "volume": 6901.5, "quote_volume": 1695.24985, "trades": 12, "taker_buy_volume": 585.5, "taker_buy_quote": 143.75174}, {"ts": 1770355500000, "open": 0.2457, "high": 0.2459, "low": 0.2454, "close": 0.2454, "volume": 2261.6, "quote_volume": 556.09319, "trades": 6, "taker_buy_volume": 162.3, "taker_buy_quote": 39.90151}, {"ts": 1770355560000, "open": 0.246, "high": 0.2463, "low": 0.2454, "close": 0.2454, "volume": 16977.3, "quote_volume": 4176.02991, "trades": 30, "taker_buy_volume": 4646.9, "taker_buy_quote": 1143.25273}, {"ts": 1770355620000, "open": 0.2454, "high": 0.2463, "low": 0.2453, "close": 0.2462, "volume": 7548.0, "quote_volume": 1854.35611, "trades": 14, "taker_buy_volume": 2767.2, "taker_buy_quote": 680.43348}, {"ts": 1770355680000, "open": 0.2463, "high": 0.2469, "low": 0.2458, "close": 0.2466, "volume": 18785.5, "quote_volume": 4631.54632, "trades": 32, "taker_buy_volume": 10834.5, "taker_buy_quote": 2672.44251}, {"ts": 1770355740000, "open": 0.2468, "high": 0.2482, "low": 0.2468, "close": 0.2473, "volume": 66852.9, "quote_volume": 16543.61348, "trades": 150, "taker_buy_volume": 24910.8, "taker_buy_quote": 6168.27307}, {"ts": 1770355800000, "open": 0.2472, "high": 0.2475, "low": 0.2457, "close": 0.2457, "volume": 5373.8, "quote_volume": 1326.09983, "trades": 21, "taker_buy_volume": 2328.5, "taker_buy_quote": 574.14564}, {"ts": 1770355860000, "open": 0.2461, "high": 0.2467, "low": 0.2461, "close": 0.2467, "volume": 6287.6, "quote_volume": 1549.18579, "trades": 13, "taker_buy_volume": 1568.3, "taker_buy_quote": 386.40663}, {"ts": 1770355920000, "open": 0.2467, "high": 0.2467, "low": 0.246, "close": 0.246, "volume": 6909.1, "quote_volume": 1702.35503, "trades": 16, "taker_buy_volume": 1877.4, "taker_buy_quote": 462.79279}, {"ts": 1770355980000, "open": 0.2459, "high": 0.2464, "low": 0.2455, "close": 0.2464, "volume": 16116.0, "quote_volume": 3961.39194, "trades": 27, "taker_buy_volume": 5615.5, "taker_buy_quote": 1381.06757}, {"ts": 1770356040000, "open": 0.2462, "high": 0.2462, "low": 0.2454, "close": 0.2459, "volume": 4147.1, "quote_volume": 1019.62432, "trades": 15, "taker_buy_volume": 683.9, "taker_buy_quote": 168.06312}, {"ts": 1770356100000, "open": 0.2459, "high": 0.2469, "low": 0.2459, "close": 0.2469, "volume": 9584.8, "quote_volume": 2359.78229, "trades": 22, "taker_buy_volume": 8057.8, "taker_buy_quote": 1983.53747}, {"ts": 1770356160000, "open": 0.2472, "high": 0.2478, "low": 0.2465, "close": 0.2466, "volume": 9700.7, "quote_volume": 2397.14362, "trades": 19, "taker_buy_volume": 6095.7, "taker_buy_quote": 1505.24028}, {"ts": 1770356220000, "open": 0.2467, "high": 0.2467, "low": 0.2458, "close": 0.2464, "volume": 10967.0, "quote_volume": 2700.94936, "trades": 24, "taker_buy_volume": 6609.0, "taker_buy_quote": 1627.96443}, {"ts": 1770356280000, "open": 0.2465, "high": 0.2465, "low": 0.2458, "close": 0.2458, "volume": 3259.7, "quote_volume": 802.70634, "trades": 10, "taker_buy_volume": 1010.5, "taker_buy_quote": 248.78305}, {"ts": 1770356340000, "open": 0.246, "high": 0.246, "low": 0.2453, "close": 0.2459, "volume": 7000.4, "quote_volume": 1720.64375, "trades": 19, "taker_buy_volume": 6134.9, "taker_buy_quote": 1508.21968}, {"ts": 1770356400000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 5654.7, "quote_volume": 1394.17235, "trades": 7, "taker_buy_volume": 4190.5, "taker_buy_quote": 1033.24705}, {"ts": 1770356460000, "open": 0.2469, "high": 0.2473, "low": 0.2469, "close": 0.2471, "volume": 2366.7, "quote_volume": 584.95904, "trades": 6, "taker_buy_volume": 1027.5, "taker_buy_quote": 253.93112}, {"ts": 1770356520000, "open": 0.247, "high": 0.247, "low": 0.2464, "close": 0.2464, "volume": 83.2, "quote_volume": 20.51704, "trades": 3, "taker_buy_volume": 62.6, "taker_buy_quote": 15.42884}, {"ts": 1770356580000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356640000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 8250.7, "quote_volume": 2032.97248, "trades": 2, "taker_buy_volume": 8250.7, "taker_buy_quote": 2032.97248}, {"ts": 1770356700000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 925.1, "quote_volume": 227.94464, "trades": 3, "taker_buy_volume": 405.8, "taker_buy_quote": 99.98912}, {"ts": 1770356760000, "open": 0.246, "high": 0.246, "low": 0.2451, "close": 0.2454, "volume": 3243.7, "quote_volume": 796.77779, "trades": 13, "taker_buy_volume": 355.6, "taker_buy_quote": 87.38598}, {"ts": 1770356820000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 512.6, "quote_volume": 125.74306, "trades": 5, "taker_buy_volume": 236.4, "taker_buy_quote": 58.01256}, {"ts": 1770356880000, "open": 0.2451, "high": 0.2468, "low": 0.2451, "close": 0.2461, "volume": 19465.8, "quote_volume": 4795.63397, "trades": 21, "taker_buy_volume": 11679.9, "taker_buy_quote": 2876.74799}, {"ts": 1770356940000, "open": 0.2456, "high": 0.2456, "low": 0.2452, "close": 0.2452, "volume": 386.8, "quote_volume": 94.94941, "trades": 4, "taker_buy_volume": 301.8, "taker_buy_quote": 74.10741}, {"ts": 1770357000000, "open": 0.2457, "high": 0.2467, "low": 0.2457, "close": 0.2467, "volume": 6463.7, "quote_volume": 1589.37875, "trades": 10, "taker_buy_volume": 5968.7, "taker_buy_quote": 1467.65825}, {"ts": 1770357060000, "open": 0.2468, "high": 0.2473, "low": 0.2468, "close": 0.2473, "volume": 4199.5, "quote_volume": 1037.79359, "trades": 6, "taker_buy_volume": 3296.6, "taker_buy_quote": 814.95787}, {"ts": 1770357120000, "open": 0.2472, "high": 0.248, "low": 0.2464, "close": 0.2464, "volume": 10388.0, "quote_volume": 2572.47759, "trades": 21, "taker_buy_volume": 6358.1, "taker_buy_quote": 1575.59309}, {"ts": 1770357180000, "open": 0.2469, "high": 0.2482, "low": 0.2465, "close": 0.248, "volume": 62789.7, "quote_volume": 15522.98828, "trades": 110, "taker_buy_volume": 28517.6, "taker_buy_quote": 7049.73668}, {"ts": 1770357240000, "open": 0.2482, "high": 0.25, "low": 0.2478, "close": 0.2495, "volume": 200108.2, "quote_volume": 49815.15255, "trades": 120, "taker_buy_volume": 34422.2, "taker_buy_quote": 8564.71881}, {"ts": 1770357300000, "open": 0.2494, "high": 0.2494, "low": 0.2484, "close": 0.2492, "volume": 11853.2, "quote_volume": 2949.5292, "trades": 18, "taker_buy_volume": 4765.6, "taker_buy_quote": 1186.22108}, {"ts": 1770357360000, "open": 0.2493, "high": 0.2497, "low": 0.2489, "close": 0.249, "volume": 5909.2, "quote_volume": 1472.30053, "trades": 18, "taker_buy_volume": 3953.0, "taker_buy_quote": 984.81169}, {"ts": 1770357420000, "open": 0.249, "high": 0.2492, "low": 0.2488, "close": 0.2489, "volume": 1524.1, "quote_volume": 379.33406, "trades": 5, "taker_buy_volume": 1302.9, "taker_buy_quote": 324.25767}, {"ts": 1770357480000, "open": 0.249, "high": 0.2515, "low": 0.249, "close": 0.2511, "volume": 60877.7, "quote_volume": 15247.94038, "trades": 88, "taker_buy_volume": 20632.4, "taker_buy_quote": 5164.89489}, {"ts": 1770357540000, "open": 0.2514, "high": 0.2523, "low": 0.2513, "close": 0.252, "volume": 57052.7, "quote_volume": 14358.14623, "trades": 90, "taker_buy_volume": 12932.3, "taker_buy_quote": 3257.14086}, {"ts": 1770357600000, "open": 0.2522, "high": 0.2533, "low": 0.252, "close": 0.2527, "volume": 38969.9, "quote_volume": 9840.80403, "trades": 64, "taker_buy_volume": 12502.2, "taker_buy_quote": 3159.25958}, {"ts": 1770357660000, "open": 0.2529, "high": 0.2531, "low": 0.2524, "close": 0.2524, "volume": 11287.0, "quote_volume": 2854.28617, "trades": 20, "taker_buy_volume": 6984.8, "taker_buy_quote": 1766.92329}, {"ts": 1770357720000, "open": 0.2524, "high": 0.2524, "low": 0.2505, "close": 0.2506, "volume": 22615.3, "quote_volume": 5689.37382, "trades": 41, "taker_buy_volume": 6048.2, "taker_buy_quote": 1520.57881}, {"ts": 1770357780000, "open": 0.2503, "high": 0.2508, "low": 0.2498, "close": 0.2508, "volume": 20932.8, "quote_volume": 5233.76046, "trades": 13, "taker_buy_volume": 19606.1, "taker_buy_quote": 4902.32415}, {"ts": 1770357840000, "open": 0.251, "high": 0.252, "low": 0.2505, "close": 0.2514, "volume": 20480.5, "quote_volume": 5142.19624, "trades": 39, "taker_buy_volume": 7249.5, "taker_buy_quote": 1821.76573}, {"ts": 1770357900000, "open": 0.2516, "high": 0.2519, "low": 0.2515, "close": 0.2519, "volume": 4558.8, "quote_volume": 1146.82602, "trades": 13, "taker_buy_volume": 989.2, "taker_buy_quote": 248.86316}, {"ts": 1770357960000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 695.0, "quote_volume": 174.3755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358020000, "open": 0.2515, "high": 0.2528, "low": 0.2515, "close": 0.2526, "volume": 2157.0, "quote_volume": 543.8988, "trades": 12, "taker_buy_volume": 1890.1, "taker_buy_quote": 476.50426}, {"ts": 1770358080000, "open": 0.2526, "high": 0.253, "low": 0.2523, "close": 0.2527, "volume": 2038.4, "quote_volume": 514.88212, "trades": 8, "taker_buy_volume": 293.6, "taker_buy_quote": 74.2508}, {"ts": 1770358140000, "open": 0.2526, "high": 0.253, "low": 0.2526, "close": 0.253, "volume": 1298.8, "quote_volume": 328.4505, "trades": 5, "taker_buy_volume": 1298.8, "taker_buy_quote": 328.4505}, {"ts": 1770358200000, "open": 0.2521, "high": 0.2521, "low": 0.2512, "close": 0.2512, "volume": 2344.1, "quote_volume": 589.51584, "trades": 10, "taker_buy_volume": 800.4, "taker_buy_quote": 201.14528}, {"ts": 1770358260000, "open": 0.2512, "high": 0.2512, "low": 0.2506, "close": 0.2506, "volume": 696.4, "quote_volume": 174.60829, "trades": 8, "taker_buy_volume": 514.4, "taker_buy_quote": 128.90864}, {"ts": 1770358320000, "open": 0.2503, "high": 0.2511, "low": 0.2503, "close": 0.2507, "volume": 5399.0, "quote_volume": 1353.11718, "trades": 8, "taker_buy_volume": 4834.0, "taker_buy_quote": 1211.48568}, {"ts": 1770358380000, "open": 0.2506, "high": 0.2506, "low": 0.2501, "close": 0.2501, "volume": 2184.8, "quote_volume": 547.46184, "trades": 7, "taker_buy_volume": 124.4, "taker_buy_quote": 31.1582}, {"ts": 1770358440000, "open": 0.2505, "high": 0.2508, "low": 0.2503, "close": 0.2506, "volume": 4446.2, "quote_volume": 1113.47889, "trades": 8, "taker_buy_volume": 4446.2, "taker_buy_quote": 1113.47889}, {"ts": 1770358500000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 37.7, "quote_volume": 9.43631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358560000, "open": 0.2502, "high": 0.2502, "low": 0.2497, "close": 0.2497, "volume": 332.3, "quote_volume": 83.06034, "trades": 5, "taker_buy_volume": 147.0, "taker_buy_quote": 36.75807}, {"ts": 1770358620000, "open": 0.2496, "high": 0.2497, "low": 0.2491, "close": 0.2491, "volume": 6846.6, "quote_volume": 1706.64137, "trades": 18, "taker_buy_volume": 1143.3, "taker_buy_quote": 285.22768}, {"ts": 1770358680000, "open": 0.2494, "high": 0.2494, "low": 0.248, "close": 0.2481, "volume": 23544.3, "quote_volume": 5859.26645, "trades": 34, "taker_buy_volume": 3922.1, "taker_buy_quote": 975.5476}, {"ts": 1770358740000, "open": 0.2481, "high": 0.2486, "low": 0.2476, "close": 0.2478, "volume": 16877.2, "quote_volume": 4187.71334, "trades": 25, "taker_buy_volume": 16216.5, "taker_buy_quote": 4023.98966}, {"ts": 1770358800000, "open": 0.2474, "high": 0.2479, "low": 0.2469, "close": 0.2471, "volume": 34189.0, "quote_volume": 8456.89066, "trades": 43, "taker_buy_volume": 17802.7, "taker_buy_quote": 4405.4919}, {"ts": 1770358860000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 1492.7, "quote_volume": 369.03404, "trades": 2, "taker_buy_volume": 1492.7, "taker_buy_quote": 369.03404}, {"ts": 1770358920000, "open": 0.2472, "high": 0.2473, "low": 0.2467, "close": 0.2467, "volume": 41875.1, "quote_volume": 10343.3762, "trades": 32, "taker_buy_volume": 33858.2, "taker_buy_quote": 8362.99827}, {"ts": 1770358980000, "open": 0.247, "high": 0.247, "low": 0.2461, "close": 0.2463, "volume": 16752.0, "quote_volume": 4125.03125, "trades": 26, "taker_buy_volume": 4567.7, "taker_buy_quote": 1125.05556}, {"ts": 1770359040000, "open": 0.2463, "high": 0.247, "low": 0.2463, "close": 0.247, "volume": 21419.9, "quote_volume": 5288.88882, "trades": 15, "taker_buy_volume": 21346.6, "taker_buy_quote": 5270.82037}, {"ts": 1770359100000, "open": 0.2469, "high": 0.247, "low": 0.2459, "close": 0.2461, "volume": 5558.3, "quote_volume": 1368.57926, "trades": 16, "taker_buy_volume": 1537.6, "taker_buy_quote": 378.50956}, {"ts": 1770359160000, "open": 0.2458, "high": 0.2461, "low": 0.2435, "close": 0.2437, "volume": 186773.1, "quote_volume": 45717.64707, "trades": 224, "taker_buy_volume": 122557.3, "taker_buy_quote": 30001.58096}, {"ts": 1770359220000, "open": 0.2436, "high": 0.2445, "low": 0.2434, "close": 0.2445, "volume": 38999.3, "quote_volume": 9510.51078, "trades": 67, "taker_buy_volume": 23119.8, "taker_buy_quote": 5639.84686}, {"ts": 1770359280000, "open": 0.2447, "high": 0.2449, "low": 0.244, "close": 0.2444, "volume": 75027.9, "quote_volume": 18316.87291, "trades": 63, "taker_buy_volume": 47677.5, "taker_buy_quote": 11634.7535}, {"ts": 1770359340000, "open": 0.2442, "high": 0.2446, "low": 0.2439, "close": 0.2443, "volume": 9022.9, "quote_volume": 2202.66153, "trades": 14, "taker_buy_volume": 8527.9, "taker_buy_quote": 2081.73303}, {"ts": 1770359400000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 15351.3, "quote_volume": 3745.77793, "trades": 14, "taker_buy_volume": 12702.8, "taker_buy_quote": 3099.4832}, {"ts": 1770359460000, "open": 0.2438, "high": 0.244, "low": 0.2418, "close": 0.2422, "volume": 108017.3, "quote_volume": 26271.80577, "trades": 109, "taker_buy_volume": 87809.5, "taker_buy_quote": 21367.54192}, {"ts": 1770359520000, "open": 0.2417, "high": 0.2425, "low": 0.2415, "close": 0.2422, "volume": 41893.8, "quote_volume": 10132.01887, "trades": 48, "taker_buy_volume": 40583.5, "taker_buy_quote": 9815.57088}, {"ts": 1770359580000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.2417, "volume": 145421.2, "quote_volume": 35074.8686, "trades": 86, "taker_buy_volume": 110919.8, "taker_buy_quote": 26746.60507}, {"ts": 1770359640000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 10923.6, "quote_volume": 2642.41604, "trades": 3, "taker_buy_volume": 10895.6, "taker_buy_quote": 2635.64564}, {"ts": 1770359700000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 1567.5, "quote_volume": 378.71879, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359760000, "open": 0.2419, "high": 0.2422, "low": 0.2417, "close": 0.2422, "volume": 3954.6, "quote_volume": 956.23349, "trades": 5, "taker_buy_volume": 1310.4, "taker_buy_quote": 316.91543}, {"ts": 1770359820000, "open": 0.2422, "high": 0.2427, "low": 0.2422, "close": 0.2426, "volume": 2126.5, "quote_volume": 515.6882, "trades": 7, "taker_buy_volume": 1836.8, "taker_buy_quote": 445.40698}, {"ts": 1770359880000, "open": 0.2427, "high": 0.2427, "low": 0.2411, "close": 0.2414, "volume": 5399.9, "quote_volume": 1302.76563, "trades": 9, "taker_buy_volume": 3843.2, "taker_buy_quote": 926.6527}, {"ts": 1770359940000, "open": 0.2412, "high": 0.2412, "low": 0.2407, "close": 0.2407, "volume": 6401.2, "quote_volume": 1541.8427, "trades": 16, "taker_buy_volume": 3690.0, "taker_buy_quote": 888.69217}, {"ts": 1770360000000, "open": 0.2409, "high": 0.2413, "low": 0.2409, "close": 0.2412, "volume": 3814.1, "quote_volume": 919.43208, "trades": 4, "taker_buy_volume": 2644.2, "taker_buy_quote": 637.4007}, {"ts": 1770360060000, "open": 0.2418, "high": 0.2423, "low": 0.2418, "close": 0.2423, "volume": 479.1, "quote_volume": 115.86193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360120000, "open": 0.2423, "high": 0.2428, "low": 0.2422, "close": 0.2422, "volume": 6968.5, "quote_volume": 1691.05888, "trades": 12, "taker_buy_volume": 6434.3, "taker_buy_quote": 1561.52714}, {"ts": 1770360180000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 2990.0, "quote_volume": 725.473, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 120.087}, {"ts": 1770360240000, "open": 0.2423, "high": 0.2423, "low": 0.2402, "close": 0.2404, "volume": 16538.9, "quote_volume": 3988.36249, "trades": 22, "taker_buy_volume": 6781.5, "taker_buy_quote": 1631.05268}, {"ts": 1770360300000, "open": 0.2407, "high": 0.2407, "low": 0.2404, "close": 0.2407, "volume": 3029.4, "quote_volume": 728.67871, "trades": 6, "taker_buy_volume": 153.8, "taker_buy_quote": 37.01966}, {"ts": 1770360360000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 2304.3, "quote_volume": 554.18831, "trades": 2, "taker_buy_volume": 41.6, "taker_buy_quote": 10.00896}, {"ts": 1770360420000, "open": 0.2402, "high": 0.2413, "low": 0.2401, "close": 0.2413, "volume": 4886.6, "quote_volume": 1176.90229, "trades": 11, "taker_buy_volume": 3288.5, "taker_buy_quote": 793.06022}, {"ts": 1770360480000, "open": 0.2405, "high": 0.2405, "low": 0.2402, "close": 0.2403, "volume": 2760.5, "quote_volume": 663.80523, "trades": 4, "taker_buy_volume": 261.2, "taker_buy_quote": 62.76636}, {"ts": 1770360540000, "open": 0.2405, "high": 0.2405, "low": 0.2396, "close": 0.2397, "volume": 11463.0, "quote_volume": 2750.25946, "trades": 24, "taker_buy_volume": 6106.7, "taker_buy_quote": 1464.37765}, {"ts": 1770360600000, "open": 0.2395, "high": 0.2403, "low": 0.2394, "close": 0.2403, "volume": 40168.3, "quote_volume": 9628.4948, "trades": 13, "taker_buy_volume": 37047.0, "taker_buy_quote": 8880.3699}, {"ts": 1770360660000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360720000, "open": 0.2404, "high": 0.2409, "low": 0.2404, "close": 0.2409, "volume": 468.5, "quote_volume": 112.82611, "trades": 3, "taker_buy_volume": 417.7, "taker_buy_quote": 100.61379}, {"ts": 1770360780000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 31.2, "quote_volume": 7.49736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360840000, "open": 0.2402, "high": 0.2402, "low": 0.2399, "close": 0.2399, "volume": 340.8, "quote_volume": 81.82416, "trades": 2, "taker_buy_volume": 220.8, "taker_buy_quote": 53.03616}, {"ts": 1770360900000, "open": 0.24, "high": 0.2401, "low": 0.2397, "close": 0.24, "volume": 6058.1, "quote_volume": 1452.94617, "trades": 12, "taker_buy_volume": 6058.1, "taker_buy_quote": 1452.94617}, {"ts": 1770360960000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361020000, "open": 0.2402, "high": 0.241, "low": 0.2402, "close": 0.241, "volume": 6722.8, "quote_volume": 1617.13741, "trades": 17, "taker_buy_volume": 4340.4, "taker_buy_quote": 1044.08411}, {"ts": 1770361080000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 544.8, "quote_volume": 131.3463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361140000, "open": 0.2408, "high": 0.2413, "low": 0.2398, "close": 0.2398, "volume": 9949.1, "quote_volume": 2395.78136, "trades": 23, "taker_buy_volume": 3987.9, "taker_buy_quote": 961.9821}, {"ts": 1770361200000, "open": 0.2398, "high": 0.2398, "low": 0.2381, "close": 0.239, "volume": 40185.6, "quote_volume": 9606.21995, "trades": 88, "taker_buy_volume": 28230.7, "taker_buy_quote": 6747.17322}, {"ts": 1770361260000, "open": 0.2383, "high": 0.2385, "low": 0.238, "close": 0.238, "volume": 5837.8, "quote_volume": 1389.92391, "trades": 22, "taker_buy_volume": 1927.8, "taker_buy_quote": 459.19541}, {"ts": 1770361320000, "open": 0.238, "high": 0.2384, "low": 0.2379, "close": 0.238, "volume": 16493.2, "quote_volume": 3925.15788, "trades": 16, "taker_buy_volume": 13082.7, "taker_buy_quote": 3113.66255}, {"ts": 1770361380000, "open": 0.238, "high": 0.2382, "low": 0.2378, "close": 0.2378, "volume": 3660.7, "quote_volume": 871.48934, "trades": 8, "taker_buy_volume": 1865.5, "taker_buy_quote": 444.23982}, {"ts": 1770361440000, "open": 0.2379, "high": 0.2384, "low": 0.2376, "close": 0.238, "volume": 8745.7, "quote_volume": 2080.90727, "trades": 22, "taker_buy_volume": 4628.4, "taker_buy_quote": 1101.77667}, {"ts": 1770361500000, "open": 0.238, "high": 0.2384, "low": 0.2377, "close": 0.2383, "volume": 4758.2, "quote_volume": 1133.2834, "trades": 16, "taker_buy_volume": 4724.3, "taker_buy_quote": 1125.22537}, {"ts": 1770361560000, "open": 0.2381, "high": 0.2382, "low": 0.2377, "close": 0.2382, "volume": 11308.2, "quote_volume": 2691.73541, "trades": 28, "taker_buy_volume": 9129.0, "taker_buy_quote": 2173.64057}, {"ts": 1770361620000, "open": 0.2382, "high": 0.2382, "low": 0.2372, "close": 0.2372, "volume": 14782.8, "quote_volume": 3513.03161, "trades": 45, "taker_buy_volume": 11108.2, "taker_buy_quote": 2640.29512}, {"ts": 1770361680000, "open": 0.2372, "high": 0.2373, "low": 0.2366, "close": 0.2371, "volume": 17018.1, "quote_volume": 4033.64203, "trades": 24, "taker_buy_volume": 4185.9, "taker_buy_quote": 992.52459}, {"ts": 1770361740000, "open": 0.237, "high": 0.2373, "low": 0.2367, "close": 0.2369, "volume": 39696.2, "quote_volume": 9398.53514, "trades": 30, "taker_buy_volume": 35453.5, "taker_buy_quote": 8393.24151}, {"ts": 1770361800000, "open": 0.2366, "high": 0.2366, "low": 0.2362, "close": 0.2366, "volume": 3086.3, "quote_volume": 729.73712, "trades": 12, "taker_buy_volume": 1525.2, "taker_buy_quote": 360.86232}, {"ts": 1770361860000, "open": 0.2368, "high": 0.2368, "low": 0.2365, "close": 0.2368, "volume": 5567.8, "quote_volume": 1317.88322, "trades": 11, "taker_buy_volume": 4503.0, "taker_buy_quote": 1065.95154}, {"ts": 1770361920000, "open": 0.2366, "high": 0.237, "low": 0.2364, "close": 0.2368, "volume": 9750.8, "quote_volume": 2306.99591, "trades": 23, "taker_buy_volume": 4416.6, "taker_buy_quote": 1045.09647}, {"ts": 1770361980000, "open": 0.2364, "high": 0.2376, "low": 0.2364, "close": 0.2371, "volume": 25180.7, "quote_volume": 5972.42081, "trades": 38, "taker_buy_volume": 10292.6, "taker_buy_quote": 2440.18286}, {"ts": 1770362040000, "open": 0.237, "high": 0.2378, "low": 0.237, "close": 0.2378, "volume": 7913.4, "quote_volume": 1877.0634, "trades": 16, "taker_buy_volume": 7913.4, "taker_buy_quote": 1877.0634}, {"ts": 1770362100000, "open": 0.2377, "high": 0.2377, "low": 0.2365, "close": 0.2373, "volume": 18257.9, "quote_volume": 4325.01433, "trades": 30, "taker_buy_volume": 17044.3, "taker_buy_quote": 4037.16697}, {"ts": 1770362160000, "open": 0.2371, "high": 0.2372, "low": 0.2368, "close": 0.2368, "volume": 5139.7, "quote_volume": 1217.8044, "trades": 9, "taker_buy_volume": 91.1, "taker_buy_quote": 21.60892}, {"ts": 1770362220000, "open": 0.2373, "high": 0.2373, "low": 0.237, "close": 0.2373, "volume": 704.6, "quote_volume": 167.06444, "trades": 6, "taker_buy_volume": 265.7, "taker_buy_quote": 63.04514}, {"ts": 1770362280000, "open": 0.2373, "high": 0.2373, "low": 0.2371, "close": 0.2371, "volume": 1798.8, "quote_volume": 426.69213, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362340000, "open": 0.237, "high": 0.237, "low": 0.2364, "close": 0.2368, "volume": 7032.0, "quote_volume": 1664.58364, "trades": 18, "taker_buy_volume": 2043.5, "taker_buy_quote": 483.7458}, {"ts": 1770362400000, "open": 0.2372, "high": 0.2376, "low": 0.2372, "close": 0.2376, "volume": 3656.8, "quote_volume": 868.00284, "trades": 13, "taker_buy_volume": 1108.3, "taker_buy_quote": 263.15976}, {"ts": 1770362460000, "open": 0.2379, "high": 0.2381, "low": 0.2379, "close": 0.2379, "volume": 2896.1, "quote_volume": 689.37819, "trades": 12, "taker_buy_volume": 916.1, "taker_buy_quote": 218.03919}, {"ts": 1770362520000, "open": 0.2377, "high": 0.2377, "low": 0.2367, "close": 0.2367, "volume": 6433.8, "quote_volume": 1527.65893, "trades": 13, "taker_buy_volume": 756.6, "taker_buy_quote": 179.46552}, {"ts": 1770362580000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 24.0, "quote_volume": 5.6928, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 5.6928}, {"ts": 1770362640000, "open": 0.2367, "high": 0.2372, "low": 0.2367, "close": 0.237, "volume": 571.2, "quote_volume": 135.4448, "trades": 4, "taker_buy_volume": 486.4, "taker_buy_quote": 115.36064}, {"ts": 1770362700000, "open": 0.237, "high": 0.237, "low": 0.2366, "close": 0.2366, "volume": 1292.1, "quote_volume": 306.13705, "trades": 4, "taker_buy_volume": 494.0, "taker_buy_quote": 117.078}, {"ts": 1770362760000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 494.2, "quote_volume": 117.07598, "trades": 1, "taker_buy_volume": 494.2, "taker_buy_quote": 117.07598}, {"ts": 1770362820000, "open": 0.2369, "high": 0.237, "low": 0.2367, "close": 0.237, "volume": 3079.5, "quote_volume": 729.30835, "trades": 8, "taker_buy_volume": 1331.2, "taker_buy_quote": 315.4449}, {"ts": 1770362880000, "open": 0.2368, "high": 0.2371, "low": 0.2366, "close": 0.2371, "volume": 9104.7, "quote_volume": 2155.4527, "trades": 28, "taker_buy_volume": 5392.0, "taker_buy_quote": 1276.78574}, {"ts": 1770362940000, "open": 0.2367, "high": 0.2367, "low": 0.2366, "close": 0.2366, "volume": 723.1, "quote_volume": 171.13496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363000000, "open": 0.2367, "high": 0.237, "low": 0.2367, "close": 0.237, "volume": 572.8, "quote_volume": 135.62466, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 42.8856}, {"ts": 1770363060000, "open": 0.2371, "high": 0.2375, "low": 0.2371, "close": 0.2375, "volume": 1406.6, "quote_volume": 333.82965, "trades": 6, "taker_buy_volume": 1181.9, "taker_buy_quote": 280.55328}, {"ts": 1770363120000, "open": 0.2374, "high": 0.2379, "low": 0.2374, "close": 0.2379, "volume": 764.4, "quote_volume": 181.51781, "trades": 6, "taker_buy_volume": 147.3, "taker_buy_quote": 35.01827}, {"ts": 1770363180000, "open": 0.2379, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 4176.4, "quote_volume": 993.77014, "trades": 8, "taker_buy_volume": 3358.6, "taker_buy_quote": 799.2478}, {"ts": 1770363240000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 117.7, "quote_volume": 27.97729, "trades": 1, "taker_buy_volume": 117.7, "taker_buy_quote": 27.97729}, {"ts": 1770363300000, "open": 0.2375, "high": 0.2377, "low": 0.2373, "close": 0.2377, "volume": 4261.8, "quote_volume": 1012.16614, "trades": 9, "taker_buy_volume": 3598.6, "taker_buy_quote": 854.72922}, {"ts": 1770363360000, "open": 0.2381, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 3211.5, "quote_volume": 764.3865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363420000, "open": 0.2381, "high": 0.2381, "low": 0.2374, "close": 0.2376, "volume": 5354.8, "quote_volume": 1272.42741, "trades": 9, "taker_buy_volume": 1964.3, "taker_buy_quote": 466.66818}, {"ts": 1770363480000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 121.1, "quote_volume": 28.80032, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 28.80032}, {"ts": 1770363540000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2376, "volume": 2093.1, "quote_volume": 497.37006, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363600000, "open": 0.2374, "high": 0.2374, "low": 0.2364, "close": 0.2371, "volume": 25378.3, "quote_volume": 6013.0457, "trades": 50, "taker_buy_volume": 9000.1, "taker_buy_quote": 2131.01227}, {"ts": 1770363660000, "open": 0.2373, "high": 0.2383, "low": 0.2373, "close": 0.2383, "volume": 6634.5, "quote_volume": 1578.92733, "trades": 17, "taker_buy_volume": 6634.5, "taker_buy_quote": 1578.92733}, {"ts": 1770363720000, "open": 0.2383, "high": 0.2383, "low": 0.238, "close": 0.238, "volume": 622.1, "quote_volume": 148.23611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363780000, "open": 0.238, "high": 0.238, "low": 0.2374, "close": 0.2374, "volume": 3087.3, "quote_volume": 733.60072, "trades": 8, "taker_buy_volume": 227.6, "taker_buy_quote": 54.03224}, {"ts": 1770363840000, "open": 0.2374, "high": 0.2375, "low": 0.2372, "close": 0.2372, "volume": 3993.4, "quote_volume": 947.57261, "trades": 7, "taker_buy_volume": 96.2, "taker_buy_quote": 22.8475}, {"ts": 1770363900000, "open": 0.237, "high": 0.2373, "low": 0.237, "close": 0.237, "volume": 3306.5, "quote_volume": 784.32894, "trades": 8, "taker_buy_volume": 2459.8, "taker_buy_quote": 583.66104}, {"ts": 1770363960000, "open": 0.2371, "high": 0.2372, "low": 0.2371, "close": 0.2372, "volume": 138.6, "quote_volume": 32.87345, "trades": 2, "taker_buy_volume": 113.9, "taker_buy_quote": 27.01708}, {"ts": 1770364020000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 26.0, "quote_volume": 6.1672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364080000, "open": 0.2372, "high": 0.2372, "low": 0.2372, "close": 0.2372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364140000, "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 2818.1, "quote_volume": 667.32608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364200000, "open": 0.2366, "high": 0.2366, "low": 0.2362, "close": 0.2366, "volume": 1835.9, "quote_volume": 434.13376, "trades": 11, "taker_buy_volume": 710.1, "taker_buy_quote": 167.83668}, {"ts": 1770364260000, "open": 0.2364, "high": 0.2364, "low": 0.2344, "close": 0.235, "volume": 64955.4, "quote_volume": 15301.37725, "trades": 122, "taker_buy_volume": 27995.2, "taker_buy_quote": 6589.4935}, {"ts": 1770364320000, "open": 0.235, "high": 0.2356, "low": 0.2346, "close": 0.2356, "volume": 15269.8, "quote_volume": 3587.26734, "trades": 44, "taker_buy_volume": 10965.6, "taker_buy_quote": 2576.20046}, {"ts": 1770364380000, "open": 0.236, "high": 0.236, "low": 0.2348, "close": 0.235, "volume": 8527.3, "quote_volume": 2006.21841, "trades": 21, "taker_buy_volume": 2118.0, "taker_buy_quote": 498.16709}, {"ts": 1770364440000, "open": 0.2348, "high": 0.2348, "low": 0.2342, "close": 0.2348, "volume": 6313.1, "quote_volume": 1481.09335, "trades": 10, "taker_buy_volume": 2047.1, "taker_buy_quote": 480.59041}, {"ts": 1770364500000, "open": 0.2348, "high": 0.2349, "low": 0.2344, "close": 0.2344, "volume": 3009.1, "quote_volume": 706.1369, "trades": 9, "taker_buy_volume": 93.6, "taker_buy_quote": 21.98664}, {"ts": 1770364560000, "open": 0.2344, "high": 0.2345, "low": 0.234, "close": 0.2342, "volume": 13247.3, "quote_volume": 3103.3366, "trades": 30, "taker_buy_volume": 5057.7, "taker_buy_quote": 1185.4099}, {"ts": 1770364620000, "open": 0.2342, "high": 0.2345, "low": 0.2341, "close": 0.2344, "volume": 7824.1, "quote_volume": 1833.17344, "trades": 11, "taker_buy_volume": 1677.4, "taker_buy_quote": 393.13306}, {"ts": 1770364680000, "open": 0.2341, "high": 0.2345, "low": 0.2341, "close": 0.2341, "volume": 5835.8, "quote_volume": 1367.24447, "trades": 11, "taker_buy_volume": 665.2, "taker_buy_quote": 155.95536}, {"ts": 1770364740000, "open": 0.2341, "high": 0.2344, "low": 0.2336, "close": 0.234, "volume": 14279.7, "quote_volume": 3341.6087, "trades": 33, "taker_buy_volume": 9087.8, "taker_buy_quote": 2127.22059}, {"ts": 1770364800000, "open": 0.2335, "high": 0.2339, "low": 0.233, "close": 0.2336, "volume": 29989.3, "quote_volume": 7002.943, "trades": 81, "taker_buy_volume": 25469.3, "taker_buy_quote": 5949.1007}, {"ts": 1770364860000, "open": 0.2334, "high": 0.234, "low": 0.2332, "close": 0.2338, "volume": 13420.4, "quote_volume": 3134.15111, "trades": 44, "taker_buy_volume": 8953.6, "taker_buy_quote": 2090.81491}, {"ts": 1770364920000, "open": 0.234, "high": 0.2342, "low": 0.2335, "close": 0.234, "volume": 13583.4, "quote_volume": 3176.76438, "trades": 32, "taker_buy_volume": 9862.0, "taker_buy_quote": 2307.18746}, {"ts": 1770364980000, "open": 0.2334, "high": 0.2334, "low": 0.2321, "close": 0.2321, "volume": 9131.2, "quote_volume": 2123.99546, "trades": 23, "taker_buy_volume": 3151.5, "taker_buy_quote": 733.10426}, {"ts": 1770365040000, "open": 0.2324, "high": 0.2334, "low": 0.2324, "close": 0.2333, "volume": 2883.4, "quote_volume": 671.2089, "trades": 13, "taker_buy_volume": 400.0, "taker_buy_quote": 93.36}, {"ts": 1770365100000, "open": 0.2334, "high": 0.2361, "low": 0.2334, "close": 0.2355, "volume": 13072.5, "quote_volume": 3081.23266, "trades": 26, "taker_buy_volume": 11833.0, "taker_buy_quote": 2790.37194}, {"ts": 1770365160000, "open": 0.2354, "high": 0.236, "low": 0.2354, "close": 0.2358, "volume": 5733.1, "quote_volume": 1352.33324, "trades": 10, "taker_buy_volume": 4282.6, "taker_buy_quote": 1010.22799}, {"ts": 1770365220000, "open": 0.2358, "high": 0.2358, "low": 0.2353, "close": 0.2353, "volume": 11063.6, "quote_volume": 2607.28038, "trades": 13, "taker_buy_volume": 2722.0, "taker_buy_quote": 641.8476}, {"ts": 1770365280000, "open": 0.2359, "high": 0.2366, "low": 0.2359, "close": 0.2366, "volume": 1287.0, "quote_volume": 304.0988, "trades": 10, "taker_buy_volume": 393.0, "taker_buy_quote": 92.91445}, {"ts": 1770365340000, "open": 0.2367, "high": 0.2367, "low": 0.2367, "close": 0.2367, "volume": 2641.3, "quote_volume": 625.19571, "trades": 3, "taker_buy_volume": 414.3, "taker_buy_quote": 98.06481}, {"ts": 1770365400000, "open": 0.2365, "high": 0.2365, "low": 0.2352, "close": 0.2357, "volume": 6776.2, "quote_volume": 1595.56842, "trades": 30, "taker_buy_volume": 2596.9, "taker_buy_quote": 611.59752}, {"ts": 1770365460000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365520000, "open": 0.2356, "high": 0.2357, "low": 0.2352, "close": 0.2352, "volume": 652.1, "quote_volume": 153.4957, "trades": 8, "taker_buy_volume": 245.2, "taker_buy_quote": 57.77244}, {"ts": 1770365580000, "open": 0.235, "high": 0.2357, "low": 0.2349, "close": 0.2357, "volume": 4679.0, "quote_volume": 1100.2456, "trades": 8, "taker_buy_volume": 4679.0, "taker_buy_quote": 1100.2456}, {"ts": 1770365640000, "open": 0.2357, "high": 0.236, "low": 0.2356, "close": 0.236, "volume": 3619.1, "quote_volume": 853.26775, "trades": 19, "taker_buy_volume": 2979.8, "taker_buy_quote": 702.58821}, {"ts": 1770365700000, "open": 0.2356, "high": 0.2362, "low": 0.2349, "close": 0.2358, "volume": 21346.1, "quote_volume": 5022.50961, "trades": 52, "taker_buy_volume": 4924.0, "taker_buy_quote": 1160.03583}, {"ts": 1770365760000, "open": 0.2358, "high": 0.2359, "low": 0.2353, "close": 0.2353, "volume": 11202.2, "quote_volume": 2637.92133, "trades": 29, "taker_buy_volume": 2333.2, "taker_buy_quote": 549.62402}, {"ts": 1770365820000, "open": 0.2352, "high": 0.2353, "low": 0.2348, "close": 0.2349, "volume": 7075.2, "quote_volume": 1663.21711, "trades": 20, "taker_buy_volume": 4310.9, "taker_buy_quote": 1013.60537}, {"ts": 1770365880000, "open": 0.2348, "high": 0.2352, "low": 0.2347, "close": 0.2351, "volume": 1560.8, "quote_volume": 366.7384, "trades": 10, "taker_buy_volume": 505.3, "taker_buy_quote": 118.6819}, {"ts": 1770365940000, "open": 0.235, "high": 0.235, "low": 0.2341, "close": 0.2349, "volume": 6705.0, "quote_volume": 1573.60782, "trades": 11, "taker_buy_volume": 5368.8, "taker_buy_quote": 1260.4887}, {"ts": 1770366000000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 460.8, "quote_volume": 108.19584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366060000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366120000, "open": 0.2353, "high": 0.2355, "low": 0.2352, "close": 0.2355, "volume": 1325.6, "quote_volume": 311.95782, "trades": 6, "taker_buy_volume": 1100.9, "taker_buy_quote": 259.10838}, {"ts": 1770366180000, "open": 0.2351, "high": 0.2357, "low": 0.2351, "close": 0.2355, "volume": 4551.4, "quote_volume": 1072.28076, "trades": 15, "taker_buy_volume": 2852.3, "taker_buy_quote": 672.06163}, {"ts": 1770366240000, "open": 0.2353, "high": 0.2353, "low": 0.2344, "close": 0.2347, "volume": 3573.6, "quote_volume": 838.65224, "trades": 12, "taker_buy_volume": 426.0, "taker_buy_quote": 99.9396}, {"ts": 1770366300000, "open": 0.2351, "high": 0.2353, "low": 0.2348, "close": 0.2353, "volume": 3108.3, "quote_volume": 730.66735, "trades": 10, "taker_buy_volume": 3081.5, "taker_buy_quote": 724.36667}, {"ts": 1770366360000, "open": 0.2351, "high": 0.2351, "low": 0.2351, "close": 0.2351, "volume": 2651.0, "quote_volume": 623.2501, "trades": 4, "taker_buy_volume": 424.0, "taker_buy_quote": 99.6824}, {"ts": 1770366420000, "open": 0.2351, "high": 0.2353, "low": 0.2343, "close": 0.2345, "volume": 11510.4, "quote_volume": 2700.7489, "trades": 39, "taker_buy_volume": 3581.0, "taker_buy_quote": 839.60804}, {"ts": 1770366480000, "open": 0.2348, "high": 0.2349, "low": 0.2345, "close": 0.2345, "volume": 5951.2, "quote_volume": 1396.94459, "trades": 12, "taker_buy_volume": 3537.9, "taker_buy_quote": 830.65622}, {"ts": 1770366540000, "open": 0.2345, "high": 0.2347, "low": 0.2344, "close": 0.2347, "volume": 3384.9, "quote_volume": 793.70189, "trades": 12, "taker_buy_volume": 3112.7, "taker_buy_quote": 729.87099}, {"ts": 1770366600000, "open": 0.2346, "high": 0.2349, "low": 0.2337, "close": 0.2337, "volume": 8123.8, "quote_volume": 1902.55152, "trades": 37, "taker_buy_volume": 2787.2, "taker_buy_quote": 652.86038}, {"ts": 1770366660000, "open": 0.2333, "high": 0.2338, "low": 0.2332, "close": 0.2338, "volume": 2156.7, "quote_volume": 503.46592, "trades": 7, "taker_buy_volume": 855.0, "taker_buy_quote": 199.792}, {"ts": 1770366720000, "open": 0.2335, "high": 0.2336, "low": 0.2333, "close": 0.2336, "volume": 1588.3, "quote_volume": 370.81389, "trades": 8, "taker_buy_volume": 856.0, "taker_buy_quote": 199.9188}, {"ts": 1770366780000, "open": 0.2333, "high": 0.2334, "low": 0.2319, "close": 0.2322, "volume": 12874.9, "quote_volume": 2992.02479, "trades": 40, "taker_buy_volume": 3759.2, "taker_buy_quote": 873.78572}, {"ts": 1770366840000, "open": 0.2319, "high": 0.2324, "low": 0.2316, "close": 0.232, "volume": 20511.7, "quote_volume": 4756.41588, "trades": 37, "taker_buy_volume": 7868.2, "taker_buy_quote": 1825.74412}, {"ts": 1770366900000, "open": 0.2317, "high": 0.232, "low": 0.2317, "close": 0.232, "volume": 383.7, "quote_volume": 88.9227, "trades": 2, "taker_buy_volume": 64.7, "taker_buy_quote": 15.0104}, {"ts": 1770366960000, "open": 0.2321, "high": 0.2322, "low": 0.2321, "close": 0.2322, "volume": 860.4, "quote_volume": 199.73538, "trades": 3, "taker_buy_volume": 860.4, "taker_buy_quote": 199.73538}, {"ts": 1770367020000, "open": 0.2324, "high": 0.2325, "low": 0.231, "close": 0.2313, "volume": 13586.9, "quote_volume": 3149.35373, "trades": 49, "taker_buy_volume": 3058.9, "taker_buy_quote": 709.50385}, {"ts": 1770367080000, "open": 0.2315, "high": 0.2317, "low": 0.2313, "close": 0.2313, "volume": 24675.4, "quote_volume": 5707.62856, "trades": 15, "taker_buy_volume": 22345.8, "taker_buy_quote": 5168.69202}, {"ts": 1770367140000, "open": 0.2315, "high": 0.2315, "low": 0.2311, "close": 0.2312, "volume": 6326.9, "quote_volume": 1463.34035, "trades": 21, "taker_buy_volume": 3764.0, "taker_buy_quote": 870.58544}, {"ts": 1770367200000, "open": 0.2311, "high": 0.2312, "low": 0.23, "close": 0.2307, "volume": 33308.0, "quote_volume": 7677.43735, "trades": 96, "taker_buy_volume": 9095.3, "taker_buy_quote": 2098.09637}, {"ts": 1770367260000, "open": 0.2304, "high": 0.2305, "low": 0.2301, "close": 0.2302, "volume": 4057.9, "quote_volume": 934.38172, "trades": 15, "taker_buy_volume": 330.3, "taker_buy_quote": 76.11098}, {"ts": 1770367320000, "open": 0.2302, "high": 0.2302, "low": 0.2296, "close": 0.2296, "volume": 7502.1, "quote_volume": 1724.69949, "trades": 24, "taker_buy_volume": 3132.9, "taker_buy_quote": 720.47135}, {"ts": 1770367380000, "open": 0.2295, "high": 0.2298, "low": 0.2287, "close": 0.2292, "volume": 33642.4, "quote_volume": 7707.22185, "trades": 132, "taker_buy_volume": 15122.9, "taker_buy_quote": 3463.85621}, {"ts": 1770367440000, "open": 0.2291, "high": 0.2305, "low": 0.2291, "close": 0.2305, "volume": 16884.4, "quote_volume": 3878.41153, "trades": 97, "taker_buy_volume": 13360.5, "taker_buy_quote": 3069.92823}, {"ts": 1770367500000, "open": 0.2305, "high": 0.2308, "low": 0.2298, "close": 0.2303, "volume": 16506.2, "quote_volume": 3799.9368, "trades": 105, "taker_buy_volume": 9188.9, "taker_buy_quote": 2115.86844}, {"ts": 1770367560000, "open": 0.2299, "high": 0.2306, "low": 0.2296, "close": 0.2302, "volume": 28280.9, "quote_volume": 6501.83042, "trades": 150, "taker_buy_volume": 19692.0, "taker_buy_quote": 4528.22302}, {"ts": 1770367620000, "open": 0.2302, "high": 0.2307, "low": 0.2302, "close": 0.2306, "volume": 5230.6, "quote_volume": 1205.45304, "trades": 40, "taker_buy_volume": 4550.0, "taker_buy_quote": 1048.72942}, {"ts": 1770367680000, "open": 0.2306, "high": 0.2309, "low": 0.23, "close": 0.23, "volume": 19284.0, "quote_volume": 4441.02359, "trades": 118, "taker_buy_volume": 11644.9, "taker_buy_quote": 2682.47972}, {"ts": 1770367740000, "open": 0.2301, "high": 0.2306, "low": 0.23, "close": 0.2306, "volume": 8833.8, "quote_volume": 2034.65003, "trades": 71, "taker_buy_volume": 7020.0, "taker_buy_quote": 1617.25833}, {"ts": 1770367800000, "open": 0.2301, "high": 0.2307, "low": 0.2298, "close": 0.2307, "volume": 5126.9, "quote_volume": 1180.39768, "trades": 41, "taker_buy_volume": 4290.0, "taker_buy_quote": 987.8905}, {"ts": 1770367860000, "open": 0.2303, "high": 0.2304, "low": 0.2297, "close": 0.2304, "volume": 28555.5, "quote_volume": 6569.85754, "trades": 132, "taker_buy_volume": 16158.5, "taker_buy_quote": 3718.32465}, {"ts": 1770367920000, "open": 0.2299, "high": 0.2299, "low": 0.2294, "close": 0.2299, "volume": 11153.5, "quote_volume": 2562.0084, "trades": 59, "taker_buy_volume": 7934.6, "taker_buy_quote": 1822.6527}, {"ts": 1770367980000, "open": 0.2299, "high": 0.2305, "low": 0.2297, "close": 0.2305, "volume": 7441.9, "quote_volume": 1710.8896, "trades": 57, "taker_buy_volume": 5841.1, "taker_buy_quote": 1342.9531}, {"ts": 1770368040000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 390.0, "quote_volume": 89.895, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 89.895}, {"ts": 1770368100000, "open": 0.2304, "high": 0.2313, "low": 0.2304, "close": 0.231, "volume": 5710.4, "quote_volume": 1318.3506, "trades": 18, "taker_buy_volume": 1422.0, "taker_buy_quote": 328.0531}, {"ts": 1770368160000, "open": 0.2306, "high": 0.2307, "low": 0.2305, "close": 0.2305, "volume": 1264.9, "quote_volume": 291.75715, "trades": 6, "taker_buy_volume": 1236.0, "taker_buy_quote": 285.0957}, {"ts": 1770368220000, "open": 0.2306, "high": 0.2306, "low": 0.2297, "close": 0.2299, "volume": 1951.9, "quote_volume": 448.94215, "trades": 10, "taker_buy_volume": 117.5, "taker_buy_quote": 27.03675}, {"ts": 1770368280000, "open": 0.2295, "high": 0.2295, "low": 0.2292, "close": 0.2294, "volume": 929.1, "quote_volume": 213.02528, "trades": 6, "taker_buy_volume": 862.8, "taker_buy_quote": 197.82522}, {"ts": 1770368340000, "open": 0.2291, "high": 0.2298, "low": 0.2291, "close": 0.2294, "volume": 627.2, "quote_volume": 143.96586, "trades": 7, "taker_buy_volume": 254.5, "taker_buy_quote": 58.46128}, {"ts": 1770368400000, "open": 0.2295, "high": 0.2305, "low": 0.2295, "close": 0.2305, "volume": 5713.3, "quote_volume": 1312.61653, "trades": 36, "taker_buy_volume": 1699.0, "taker_buy_quote": 390.8901}, {"ts": 1770368460000, "open": 0.2305, "high": 0.2309, "low": 0.2301, "close": 0.2309, "volume": 4920.7, "quote_volume": 1134.37279, "trades": 73, "taker_buy_volume": 3435.7, "taker_buy_quote": 792.32779}, {"ts": 1770368520000, "open": 0.2309, "high": 0.231, "low": 0.2302, "close": 0.2305, "volume": 12131.7, "quote_volume": 2793.81844, "trades": 51, "taker_buy_volume": 10646.7, "taker_buy_quote": 2451.67444}, {"ts": 1770368580000, "open": 0.2305, "high": 0.2305, "low": 0.2294, "close": 0.2297, "volume": 28000.0, "quote_volume": 6429.36322, "trades": 125, "taker_buy_volume": 25909.1, "taker_buy_quote": 5948.90172}, {"ts": 1770368640000, "open": 0.2299, "high": 0.2299, "low": 0.2292, "close": 0.2297, "volume": 4404.7, "quote_volume": 1012.10882, "trades": 46, "taker_buy_volume": 3884.4, "taker_buy_quote": 892.65806}, {"ts": 1770368700000, "open": 0.2294, "high": 0.2299, "low": 0.229, "close": 0.2297, "volume": 20086.1, "quote_volume": 4612.24194, "trades": 58, "taker_buy_volume": 17771.0, "taker_buy_quote": 4080.93636}, {"ts": 1770368760000, "open": 0.2299, "high": 0.2301, "low": 0.2295, "close": 0.2297, "volume": 7441.5, "quote_volume": 1709.93821, "trades": 88, "taker_buy_volume": 7143.1, "taker_buy_quote": 1641.3994}, {"ts": 1770368820000, "open": 0.2297, "high": 0.2304, "low": 0.2291, "close": 0.2303, "volume": 7920.8, "quote_volume": 1818.90741, "trades": 50, "taker_buy_volume": 6098.6, "taker_buy_quote": 1400.99823}, {"ts": 1770368880000, "open": 0.2304, "high": 0.2306, "low": 0.2297, "close": 0.2298, "volume": 3212.2, "quote_volume": 739.95455, "trades": 25, "taker_buy_volume": 1523.0, "taker_buy_quote": 350.95615}, {"ts": 1770368940000, "open": 0.2296, "high": 0.2299, "low": 0.2296, "close": 0.2299, "volume": 1373.2, "quote_volume": 315.58912, "trades": 6, "taker_buy_volume": 1373.2, "taker_buy_quote": 315.58912}, {"ts": 1770369000000, "open": 0.2299, "high": 0.23, "low": 0.2295, "close": 0.2298, "volume": 7075.1, "quote_volume": 1624.8896, "trades": 58, "taker_buy_volume": 4148.8, "taker_buy_quote": 952.85204}, {"ts": 1770369060000, "open": 0.2298, "high": 0.2303, "low": 0.2295, "close": 0.23, "volume": 4136.9, "quote_volume": 950.94568, "trades": 83, "taker_buy_volume": 3764.5, "taker_buy_quote": 865.44409}, {"ts": 1770369120000, "open": 0.23, "high": 0.2302, "low": 0.23, "close": 0.2301, "volume": 1985.1, "quote_volume": 456.7364, "trades": 37, "taker_buy_volume": 1570.0, "taker_buy_quote": 361.2634}, {"ts": 1770369180000, "open": 0.2301, "high": 0.2302, "low": 0.2299, "close": 0.2301, "volume": 1054.0, "quote_volume": 242.4178, "trades": 14, "taker_buy_volume": 559.0, "taker_buy_quote": 128.6173}, {"ts": 1770369240000, "open": 0.23, "high": 0.2309, "low": 0.23, "close": 0.2307, "volume": 7594.7, "quote_volume": 1748.72813, "trades": 42, "taker_buy_volume": 5057.9, "taker_buy_quote": 1164.86813}, {"ts": 1770369300000, "open": 0.2305, "high": 0.2309, "low": 0.2299, "close": 0.2303, "volume": 20895.0, "quote_volume": 4810.79677, "trades": 46, "taker_buy_volume": 10634.9, "taker_buy_quote": 2448.28325}, {"ts": 1770369360000, "open": 0.2306, "high": 0.2306, "low": 0.2301, "close": 0.2304, "volume": 2352.5, "quote_volume": 541.83503, "trades": 12, "taker_buy_volume": 1301.2, "taker_buy_quote": 299.8814}, {"ts": 1770369420000, "open": 0.2303, "high": 0.2309, "low": 0.2302, "close": 0.2305, "volume": 2954.0, "quote_volume": 680.87059, "trades": 29, "taker_buy_volume": 2088.1, "taker_buy_quote": 481.23114}, {"ts": 1770369480000, "open": 0.2305, "high": 0.2308, "low": 0.2301, "close": 0.2304, "volume": 1353.1, "quote_volume": 311.9781, "trades": 12, "taker_buy_volume": 1328.0, "taker_buy_quote": 306.20259}, {"ts": 1770369540000, "open": 0.2301, "high": 0.2308, "low": 0.2301, "close": 0.2308, "volume": 1114.4, "quote_volume": 256.75815, "trades": 14, "taker_buy_volume": 942.0, "taker_buy_quote": 217.0776}, {"ts": 1770369600000, "open": 0.2304, "high": 0.2309, "low": 0.2304, "close": 0.2309, "volume": 2354.4, "quote_volume": 543.0588, "trades": 16, "taker_buy_volume": 1904.0, "taker_buy_quote": 439.1646}, {"ts": 1770369660000, "open": 0.2301, "high": 0.2305, "low": 0.23, "close": 0.2302, "volume": 7564.6, "quote_volume": 1741.0547, "trades": 19, "taker_buy_volume": 4121.2, "taker_buy_quote": 948.43436}, {"ts": 1770369720000, "open": 0.2302, "high": 0.2314, "low": 0.23, "close": 0.2312, "volume": 10687.9, "quote_volume": 2466.46151, "trades": 119, "taker_buy_volume": 9522.5, "taker_buy_quote": 2197.16934}, {"ts": 1770369780000, "open": 0.2312, "high": 0.2318, "low": 0.2311, "close": 0.2313, "volume": 8725.9, "quote_volume": 2020.25718, "trades": 135, "taker_buy_volume": 7638.7, "taker_buy_quote": 1768.70826}, {"ts": 1770369840000, "open": 0.2312, "high": 0.2327, "low": 0.2311, "close": 0.2324, "volume": 5475.1, "quote_volume": 1269.97904, "trades": 110, "taker_buy_volume": 4722.3, "taker_buy_quote": 1095.24766}, {"ts": 1770369900000, "open": 0.2327, "high": 0.233, "low": 0.2323, "close": 0.2326, "volume": 7176.7, "quote_volume": 1669.62181, "trades": 81, "taker_buy_volume": 2704.0, "taker_buy_quote": 629.46393}, {"ts": 1770369960000, "open": 0.2327, "high": 0.2328, "low": 0.2321, "close": 0.2327, "volume": 12037.1, "quote_volume": 2796.9213, "trades": 110, "taker_buy_volume": 4614.0, "taker_buy_quote": 1072.78726}, {"ts": 1770370020000, "open": 0.2329, "high": 0.2329, "low": 0.232, "close": 0.2325, "volume": 6128.4, "quote_volume": 1424.46943, "trades": 126, "taker_buy_volume": 5136.2, "taker_buy_quote": 1194.21187}, {"ts": 1770370080000, "open": 0.2325, "high": 0.2333, "low": 0.2323, "close": 0.2325, "volume": 7785.0, "quote_volume": 1811.95315, "trades": 72, "taker_buy_volume": 2382.0, "taker_buy_quote": 554.17286}, {"ts": 1770370140000, "open": 0.2325, "high": 0.2326, "low": 0.2318, "close": 0.2326, "volume": 5140.0, "quote_volume": 1192.8442, "trades": 90, "taker_buy_volume": 5080.8, "taker_buy_quote": 1179.1098}, {"ts": 1770370200000, "open": 0.2325, "high": 0.2327, "low": 0.2319, "close": 0.2324, "volume": 5643.1, "quote_volume": 1310.57431, "trades": 75, "taker_buy_volume": 3053.9, "taker_buy_quote": 709.56656}, {"ts": 1770370260000, "open": 0.2324, "high": 0.2334, "low": 0.2322, "close": 0.2326, "volume": 5683.4, "quote_volume": 1324.47788, "trades": 68, "taker_buy_volume": 4234.9, "taker_buy_quote": 987.32748}, {"ts": 1770370320000, "open": 0.2326, "high": 0.2333, "low": 0.232, "close": 0.2333, "volume": 3487.1, "quote_volume": 810.67979, "trades": 55, "taker_buy_volume": 2130.0, "taker_buy_quote": 495.56137}, {"ts": 1770370380000, "open": 0.2333, "high": 0.2333, "low": 0.2321, "close": 0.2324, "volume": 10292.4, "quote_volume": 2392.7779, "trades": 52, "taker_buy_volume": 7344.9, "taker_buy_quote": 1707.90997}, {"ts": 1770370440000, "open": 0.2324, "high": 0.2325, "low": 0.232, "close": 0.2323, "volume": 1547.5, "quote_volume": 359.30162, "trades": 15, "taker_buy_volume": 761.1, "taker_buy_quote": 176.77902}, {"ts": 1770370500000, "open": 0.232, "high": 0.2325, "low": 0.2318, "close": 0.2325, "volume": 7276.0, "quote_volume": 1688.24155, "trades": 30, "taker_buy_volume": 3650.8, "taker_buy_quote": 847.51572}, {"ts": 1770370560000, "open": 0.2324, "high": 0.2324, "low": 0.2317, "close": 0.232, "volume": 4658.9, "quote_volume": 1081.95997, "trades": 15, "taker_buy_volume": 4051.3, "taker_buy_quote": 940.94447}, {"ts": 1770370620000, "open": 0.232, "high": 0.232, "low": 0.2315, "close": 0.2318, "volume": 2790.2, "quote_volume": 646.48916, "trades": 55, "taker_buy_volume": 1333.0, "taker_buy_quote": 308.87877}, {"ts": 1770370680000, "open": 0.2316, "high": 0.2321, "low": 0.2316, "close": 0.2318, "volume": 1737.1, "quote_volume": 402.67148, "trades": 29, "taker_buy_volume": 1441.0, "taker_buy_quote": 334.08968}, {"ts": 1770370740000, "open": 0.2316, "high": 0.2324, "low": 0.2316, "close": 0.2324, "volume": 1634.0, "quote_volume": 378.95062, "trades": 18, "taker_buy_volume": 1589.4, "taker_buy_quote": 368.62126}, {"ts": 1770370800000, "open": 0.2315, "high": 0.2318, "low": 0.2314, "close": 0.2316, "volume": 934.8, "quote_volume": 216.4249, "trades": 9, "taker_buy_volume": 198.0, "taker_buy_quote": 45.8835}, {"ts": 1770370860000, "open": 0.2316, "high": 0.2316, "low": 0.2312, "close": 0.2313, "volume": 1325.7, "quote_volume": 306.82888, "trades": 7, "taker_buy_volume": 1288.6, "taker_buy_quote": 298.25136}, {"ts": 1770370920000, "open": 0.2312, "high": 0.2314, "low": 0.2306, "close": 0.2307, "volume": 9675.1, "quote_volume": 2234.46451, "trades": 24, "taker_buy_volume": 4457.2, "taker_buy_quote": 1029.3727}, {"ts": 1770370980000, "open": 0.2305, "high": 0.2307, "low": 0.2305, "close": 0.2307, "volume": 1298.3, "quote_volume": 299.41447, "trades": 8, "taker_buy_volume": 803.3, "taker_buy_quote": 185.31697}, {"ts": 1770371040000, "open": 0.2312, "high": 0.2314, "low": 0.2302, "close": 0.2304, "volume": 24064.3, "quote_volume": 5551.77854, "trades": 77, "taker_buy_volume": 7603.1, "taker_buy_quote": 1754.8886}, {"ts": 1770371100000, "open": 0.23, "high": 0.23, "low": 0.2272, "close": 0.2276, "volume": 60808.3, "quote_volume": 13890.50882, "trades": 166, "taker_buy_volume": 37444.6, "taker_buy_quote": 8552.95089}, {"ts": 1770371160000, "open": 0.2277, "high": 0.2277, "low": 0.2264, "close": 0.2267, "volume": 27149.0, "quote_volume": 6157.77266, "trades": 76, "taker_buy_volume": 17415.5, "taker_buy_quote": 3951.57753}, {"ts": 1770371220000, "open": 0.2268, "high": 0.2268, "low": 0.2268, "close": 0.2268, "volume": 543.0, "quote_volume": 123.1524, "trades": 3, "taker_buy_volume": 484.7, "taker_buy_quote": 109.92996}, {"ts": 1770371280000, "open": 0.2274, "high": 0.2276, "low": 0.2259, "close": 0.2268, "volume": 97684.2, "quote_volume": 22126.02247, "trades": 122, "taker_buy_volume": 46030.1, "taker_buy_quote": 10425.98058}, {"ts": 1770371340000, "open": 0.2262, "high": 0.2274, "low": 0.2262, "close": 0.2274, "volume": 24367.5, "quote_volume": 5528.22685, "trades": 43, "taker_buy_volume": 18567.8, "taker_buy_quote": 4211.87248}, {"ts": 1770371400000, "open": 0.2271, "high": 0.2277, "low": 0.2268, "close": 0.2274, "volume": 4704.8, "quote_volume": 1068.78116, "trades": 15, "taker_buy_volume": 1626.2, "taker_buy_quote": 369.9533}, {"ts": 1770371460000, "open": 0.2273, "high": 0.2277, "low": 0.2273, "close": 0.2273, "volume": 3858.0, "quote_volume": 877.2379, "trades": 9, "taker_buy_volume": 98.4, "taker_buy_quote": 22.38352}, {"ts": 1770371520000, "open": 0.2273, "high": 0.2273, "low": 0.2273, "close": 0.2273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371580000, "open": 0.2266, "high": 0.2269, "low": 0.2266, "close": 0.2269, "volume": 4751.6, "quote_volume": 1077.37042, "trades": 14, "taker_buy_volume": 4651.0, "taker_buy_quote": 1054.55946}, {"ts": 1770371640000, "open": 0.2269, "high": 0.2269, "low": 0.2256, "close": 0.2264, "volume": 41270.4, "quote_volume": 9340.56249, "trades": 122, "taker_buy_volume": 19023.1, "taker_buy_quote": 4306.80706}, {"ts": 1770371700000, "open": 0.2263, "high": 0.227, "low": 0.2262, "close": 0.227, "volume": 2463.0, "quote_volume": 558.09755, "trades": 10, "taker_buy_volume": 2287.5, "taker_buy_quote": 518.39945}, {"ts": 1770371760000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.226, "volume": 647.5, "quote_volume": 146.3845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371880000, "open": 0.2263, "high": 0.2265, "low": 0.226, "close": 0.226, "volume": 5674.3, "quote_volume": 1283.35021, "trades": 36, "taker_buy_volume": 2164.9, "taker_buy_quote": 489.62795}, {"ts": 1770371940000, "open": 0.2265, "high": 0.2266, "low": 0.2251, "close": 0.2252, "volume": 26362.9, "quote_volume": 5947.97333, "trades": 96, "taker_buy_volume": 9707.8, "taker_buy_quote": 2190.2681}, {"ts": 1770372000000, "open": 0.2252, "high": 0.2256, "low": 0.2247, "close": 0.2256, "volume": 42989.0, "quote_volume": 9676.62243, "trades": 162, "taker_buy_volume": 13029.2, "taker_buy_quote": 2933.57343}, {"ts": 1770372060000, "open": 0.2256, "high": 0.2267, "low": 0.2254, "close": 0.2267, "volume": 10409.8, "quote_volume": 2352.74876, "trades": 117, "taker_buy_volume": 8167.2, "taker_buy_quote": 1846.55062}, {"ts": 1770372120000, "open": 0.2266, "high": 0.227, "low": 0.2261, "close": 0.2264, "volume": 12696.8, "quote_volume": 2874.85342, "trades": 215, "taker_buy_volume": 7942.1, "taker_buy_quote": 1799.13778}, {"ts": 1770372180000, "open": 0.2258, "high": 0.2258, "low": 0.2251, "close": 0.2251, "volume": 10705.2, "quote_volume": 2412.97675, "trades": 25, "taker_buy_volume": 2610.0, "taker_buy_quote": 589.02988}, {"ts": 1770372240000, "open": 0.2253, "high": 0.2253, "low": 0.2246, "close": 0.2249, "volume": 1860.7, "quote_volume": 418.43825, "trades": 10, "taker_buy_volume": 1396.2, "taker_buy_quote": 313.99965}, {"ts": 1770372300000, "open": 0.2252, "high": 0.2253, "low": 0.225, "close": 0.2252, "volume": 2178.7, "quote_volume": 490.50997, "trades": 8, "taker_buy_volume": 1161.0, "taker_buy_quote": 261.37344}, {"ts": 1770372360000, "open": 0.2252, "high": 0.2252, "low": 0.2252, "close": 0.2252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372420000, "open": 0.2248, "high": 0.2249, "low": 0.2248, "close": 0.2249, "volume": 209.2, "quote_volume": 47.04304, "trades": 2, "taker_buy_volume": 209.2, "taker_buy_quote": 47.04304}, {"ts": 1770372480000, "open": 0.2249, "high": 0.2253, "low": 0.2247, "close": 0.2253, "volume": 15164.2, "quote_volume": 3411.58844, "trades": 31, "taker_buy_volume": 14298.0, "taker_buy_quote": 3216.79244}, {"ts": 1770372540000, "open": 0.2253, "high": 0.2271, "low": 0.2253, "close": 0.2262, "volume": 67252.3, "quote_volume": 15218.14263, "trades": 132, "taker_buy_volume": 60385.7, "taker_buy_quote": 13665.49864}, {"ts": 1770372600000, "open": 0.2271, "high": 0.2272, "low": 0.2267, "close": 0.2267, "volume": 6000.2, "quote_volume": 1361.83243, "trades": 12, "taker_buy_volume": 2526.5, "taker_buy_quote": 573.82311}, {"ts": 1770372660000, "open": 0.2265, "high": 0.2268, "low": 0.2263, "close": 0.2263, "volume": 4647.8, "quote_volume": 1052.52412, "trades": 7, "taker_buy_volume": 25.5, "taker_buy_quote": 5.7834}, {"ts": 1770372720000, "open": 0.2262, "high": 0.2262, "low": 0.2262, "close": 0.2262, "volume": 300.4, "quote_volume": 67.95048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372780000, "open": 0.2256, "high": 0.226, "low": 0.2253, "close": 0.226, "volume": 1388.7, "quote_volume": 313.43135, "trades": 7, "taker_buy_volume": 783.6, "taker_buy_quote": 176.94876}, {"ts": 1770372840000, "open": 0.2259, "high": 0.226, "low": 0.2254, "close": 0.226, "volume": 5710.4, "quote_volume": 1289.01536, "trades": 8, "taker_buy_volume": 44.1, "taker_buy_quote": 9.9666}, {"ts": 1770372900000, "open": 0.2258, "high": 0.2263, "low": 0.2258, "close": 0.2263, "volume": 411.6, "quote_volume": 93.03885, "trades": 5, "taker_buy_volume": 281.3, "taker_buy_quote": 63.61711}, {"ts": 1770372960000, "open": 0.2263, "high": 0.2271, "low": 0.2263, "close": 0.2271, "volume": 685.7, "quote_volume": 155.41041, "trades": 13, "taker_buy_volume": 685.7, "taker_buy_quote": 155.41041}, {"ts": 1770373020000, "open": 0.2269, "high": 0.2271, "low": 0.2267, "close": 0.2271, "volume": 6199.6, "quote_volume": 1406.68912, "trades": 11, "taker_buy_volume": 892.2, "taker_buy_quote": 202.44006}, {"ts": 1770373080000, "open": 0.2267, "high": 0.2269, "low": 0.2266, "close": 0.2269, "volume": 1168.7, "quote_volume": 265.13591, "trades": 10, "taker_buy_volume": 566.7, "taker_buy_quote": 128.55591}, {"ts": 1770373140000, "open": 0.2266, "high": 0.2271, "low": 0.2266, "close": 0.2271, "volume": 2809.7, "quote_volume": 637.15345, "trades": 21, "taker_buy_volume": 1653.2, "taker_buy_quote": 374.94236}, {"ts": 1770373200000, "open": 0.2267, "high": 0.2273, "low": 0.2264, "close": 0.2268, "volume": 35343.1, "quote_volume": 8017.69934, "trades": 82, "taker_buy_volume": 23710.3, "taker_buy_quote": 5380.54582}, {"ts": 1770373260000, "open": 0.2264, "high": 0.2264, "low": 0.2257, "close": 0.2261, "volume": 1661.8, "quote_volume": 375.48374, "trades": 11, "taker_buy_volume": 1661.8, "taker_buy_quote": 375.48374}, {"ts": 1770373320000, "open": 0.2259, "high": 0.2265, "low": 0.2255, "close": 0.2262, "volume": 8284.5, "quote_volume": 1870.17902, "trades": 41, "taker_buy_volume": 2683.5, "taker_buy_quote": 605.7946}, {"ts": 1770373380000, "open": 0.2262, "high": 0.2262, "low": 0.2261, "close": 0.2262, "volume": 915.2, "quote_volume": 206.9989, "trades": 9, "taker_buy_volume": 721.8, "taker_buy_quote": 163.27116}, {"ts": 1770373440000, "open": 0.2261, "high": 0.227, "low": 0.2261, "close": 0.2267, "volume": 2968.0, "quote_volume": 672.96199, "trades": 29, "taker_buy_volume": 2180.1, "taker_buy_quote": 494.33056}, {"ts": 1770373500000, "open": 0.2267, "high": 0.2267, "low": 0.2267, "close": 0.2267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373560000, "open": 0.2264, "high": 0.2264, "low": 0.2264, "close": 0.2264, "volume": 113.4, "quote_volume": 25.67376, "trades": 2, "taker_buy_volume": 113.4, "taker_buy_quote": 25.67376}, {"ts": 1770373620000, "open": 0.2268, "high": 0.2272, "low": 0.2265, "close": 0.2271, "volume": 3197.3, "quote_volume": 725.70913, "trades": 30, "taker_buy_volume": 2832.8, "taker_buy_quote": 643.14988}, {"ts": 1770373680000, "open": 0.227, "high": 0.2271, "low": 0.2268, "close": 0.227, "volume": 3866.3, "quote_volume": 877.52612, "trades": 33, "taker_buy_volume": 1588.8, "taker_buy_quote": 360.65518}, {"ts": 1770373740000, "open": 0.227, "high": 0.2272, "low": 0.2268, "close": 0.2269, "volume": 4107.2, "quote_volume": 931.69134, "trades": 22, "taker_buy_volume": 329.0, "taker_buy_quote": 74.6904}, {"ts": 1770373800000, "open": 0.2271, "high": 0.2271, "low": 0.2266, "close": 0.2266, "volume": 5446.4, "quote_volume": 1234.97298, "trades": 13, "taker_buy_volume": 118.8, "taker_buy_quote": 26.93548}, {"ts": 1770373860000, "open": 0.2266, "high": 0.2266, "low": 0.2257, "close": 0.2259, "volume": 8123.3, "quote_volume": 1837.48477, "trades": 20, "taker_buy_volume": 899.6, "taker_buy_quote": 203.19438}, {"ts": 1770373920000, "open": 0.2257, "high": 0.2262, "low": 0.2255, "close": 0.2262, "volume": 2495.4, "quote_volume": 563.19651, "trades": 14, "taker_buy_volume": 1754.6, "taker_buy_quote": 395.98869}, {"ts": 1770373980000, "open": 0.2263, "high": 0.2264, "low": 0.2263, "close": 0.2264, "volume": 969.9, "quote_volume": 219.56004, "trades": 11, "taker_buy_volume": 673.0, "taker_buy_quote": 152.34188}, {"ts": 1770374040000, "open": 0.2263, "high": 0.2265, "low": 0.2262, "close": 0.2262, "volume": 1587.2, "quote_volume": 359.30176, "trades": 10, "taker_buy_volume": 411.6, "taker_buy_quote": 93.2274}, {"ts": 1770374100000, "open": 0.2261, "high": 0.2261, "low": 0.2257, "close": 0.226, "volume": 2702.1, "quote_volume": 610.51654, "trades": 20, "taker_buy_volume": 687.2, "taker_buy_quote": 155.31249}, {"ts": 1770374160000, "open": 0.226, "high": 0.2264, "low": 0.226, "close": 0.2264, "volume": 5236.9, "quote_volume": 1184.27191, "trades": 14, "taker_buy_volume": 5236.9, "taker_buy_quote": 1184.27191}, {"ts": 1770374220000, "open": 0.2264, "high": 0.2264, "low": 0.2257, "close": 0.2257, "volume": 9682.9, "quote_volume": 2187.97694, "trades": 19, "taker_buy_volume": 1987.7, "taker_buy_quote": 448.73951}, {"ts": 1770374280000, "open": 0.2259, "high": 0.2259, "low": 0.225, "close": 0.2254, "volume": 13966.8, "quote_volume": 3149.9982, "trades": 42, "taker_buy_volume": 2280.1, "taker_buy_quote": 514.10099}, {"ts": 1770374340000, "open": 0.2255, "high": 0.2259, "low": 0.2254, "close": 0.2254, "volume": 3662.3, "quote_volume": 826.21114, "trades": 12, "taker_buy_volume": 648.2, "taker_buy_quote": 146.18068}, {"ts": 1770374400000, "open": 0.225, "high": 0.2254, "low": 0.225, "close": 0.2254, "volume": 3782.9, "quote_volume": 852.00854, "trades": 14, "taker_buy_volume": 2571.8, "taker_buy_quote": 579.0266}, {"ts": 1770374460000, "open": 0.2256, "high": 0.2256, "low": 0.2252, "close": 0.2253, "volume": 875.9, "quote_volume": 197.351, "trades": 3, "taker_buy_volume": 399.1, "taker_buy_quote": 89.97564}, {"ts": 1770374520000, "open": 0.2252, "high": 0.2255, "low": 0.2252, "close": 0.2255, "volume": 658.7, "quote_volume": 148.37595, "trades": 4, "taker_buy_volume": 619.0, "taker_buy_quote": 139.4236}, {"ts": 1770374580000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374640000, "open": 0.2255, "high": 0.2255, "low": 0.2255, "close": 0.2255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374700000, "open": 0.2264, "high": 0.2267, "low": 0.2264, "close": 0.2267, "volume": 320.5, "quote_volume": 72.59768, "trades": 5, "taker_buy_volume": 320.5, "taker_buy_quote": 72.59768}, {"ts": 1770374760000, "open": 0.2265, "high": 0.2267, "low": 0.2262, "close": 0.2265, "volume": 6387.0, "quote_volume": 1446.15389, "trades": 40, "taker_buy_volume": 3961.7, "taker_buy_quote": 896.9184}, {"ts": 1770374820000, "open": 0.2265, "high": 0.2268, "low": 0.2262, "close": 0.2264, "volume": 11737.2, "quote_volume": 2658.08805, "trades": 52, "taker_buy_volume": 8481.9, "taker_buy_quote": 1921.08558}, {"ts": 1770374880000, "open": 0.2265, "high": 0.2271, "low": 0.2264, "close": 0.2271, "volume": 89823.5, "quote_volume": 20353.18592, "trades": 427, "taker_buy_volume": 63109.9, "taker_buy_quote": 14301.83334}, {"ts": 1770374940000, "open": 0.2268, "high": 0.2271, "low": 0.226, "close": 0.2262, "volume": 17626.2, "quote_volume": 3996.83151, "trades": 40, "taker_buy_volume": 13894.9, "taker_buy_quote": 3151.44667}, {"ts": 1770375000000, "open": 0.2262, "high": 0.2262, "low": 0.226, "close": 0.226, "volume": 4551.1, "quote_volume": 1029.11629, "trades": 28, "taker_buy_volume": 1457.1, "taker_buy_quote": 329.59602}, {"ts": 1770375060000, "open": 0.2255, "high": 0.2255, "low": 0.225, "close": 0.2251, "volume": 1364.6, "quote_volume": 307.16621, "trades": 12, "taker_buy_volume": 791.1, "taker_buy_quote": 178.07661}, {"ts": 1770375120000, "open": 0.225, "high": 0.2253, "low": 0.225, "close": 0.2253, "volume": 7135.3, "quote_volume": 1607.41312, "trades": 14, "taker_buy_volume": 3343.1, "taker_buy_quote": 753.15493}, {"ts": 1770375180000, "open": 0.2253, "high": 0.2253, "low": 0.2253, "close": 0.2253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375240000, "open": 0.2252, "high": 0.2256, "low": 0.2252, "close": 0.2254, "volume": 1666.3, "quote_volume": 375.82706, "trades": 9, "taker_buy_volume": 1445.2, "taker_buy_quote": 326.02472}, {"ts": 1770375300000, "open": 0.2254, "high": 0.2264, "low": 0.2254, "close": 0.2264, "volume": 3273.6, "quote_volume": 739.31549, "trades": 16, "taker_buy_volume": 3131.4, "taker_buy_quote": 707.16851}, {"ts": 1770375360000, "open": 0.2263, "high": 0.2264, "low": 0.2261, "close": 0.2264, "volume": 2262.3, "quote_volume": 511.7228, "trades": 8, "taker_buy_volume": 44.3, "taker_buy_quote": 10.02952}, {"ts": 1770375420000, "open": 0.226, "high": 0.226, "low": 0.2257, "close": 0.2257, "volume": 2183.6, "quote_volume": 493.37219, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375480000, "open": 0.2262, "high": 0.2279, "low": 0.2262, "close": 0.2279, "volume": 12484.1, "quote_volume": 2834.34551, "trades": 45, "taker_buy_volume": 12484.1, "taker_buy_quote": 2834.34551}, {"ts": 1770375540000, "open": 0.2283, "high": 0.2303, "low": 0.2283, "close": 0.2303, "volume": 27565.9, "quote_volume": 6315.80281, "trades": 83, "taker_buy_volume": 16593.3, "taker_buy_quote": 3805.60693}, {"ts": 1770375600000, "open": 0.2304, "high": 0.2313, "low": 0.2296, "close": 0.2299, "volume": 42240.6, "quote_volume": 9738.37197, "trades": 151, "taker_buy_volume": 10556.6, "taker_buy_quote": 2435.62887}, {"ts": 1770375660000, "open": 0.2304, "high": 0.2304, "low": 0.2295, "close": 0.2295, "volume": 21249.1, "quote_volume": 4884.70358, "trades": 17, "taker_buy_volume": 661.1, "taker_buy_quote": 152.31744}, {"ts": 1770375720000, "open": 0.2294, "high": 0.23, "low": 0.2293, "close": 0.2297, "volume": 8291.6, "quote_volume": 1905.7678, "trades": 20, "taker_buy_volume": 7786.5, "taker_buy_quote": 1789.72961}, {"ts": 1770375780000, "open": 0.2292, "high": 0.2304, "low": 0.2292, "close": 0.2304, "volume": 19002.2, "quote_volume": 4369.2609, "trades": 30, "taker_buy_volume": 9833.1, "taker_buy_quote": 2260.96986}, {"ts": 1770375840000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375900000, "open": 0.2305, "high": 0.2305, "low": 0.2301, "close": 0.2301, "volume": 8755.8, "quote_volume": 2017.89232, "trades": 7, "taker_buy_volume": 182.7, "taker_buy_quote": 42.03927}, {"ts": 1770375960000, "open": 0.2299, "high": 0.2304, "low": 0.2299, "close": 0.2304, "volume": 4110.4, "quote_volume": 945.66573, "trades": 4, "taker_buy_volume": 4110.4, "taker_buy_quote": 945.66573}, {"ts": 1770376020000, "open": 0.2306, "high": 0.231, "low": 0.2306, "close": 0.231, "volume": 5531.3, "quote_volume": 1277.46346, "trades": 8, "taker_buy_volume": 5485.9, "taker_buy_quote": 1266.99422}, {"ts": 1770376080000, "open": 0.2315, "high": 0.2315, "low": 0.2309, "close": 0.2309, "volume": 5121.0, "quote_volume": 1183.30514, "trades": 12, "taker_buy_volume": 3067.6, "taker_buy_quote": 708.95513}, {"ts": 1770376140000, "open": 0.2308, "high": 0.2308, "low": 0.2304, "close": 0.2308, "volume": 3425.3, "quote_volume": 790.4685, "trades": 6, "taker_buy_volume": 3322.2, "taker_buy_quote": 766.71426}, {"ts": 1770376200000, "open": 0.2309, "high": 0.2311, "low": 0.2305, "close": 0.2309, "volume": 8618.8, "quote_volume": 1989.72869, "trades": 30, "taker_buy_volume": 2092.6, "taker_buy_quote": 483.28605}, {"ts": 1770376260000, "open": 0.2312, "high": 0.2314, "low": 0.2311, "close": 0.2314, "volume": 1085.0, "quote_volume": 250.93294, "trades": 7, "taker_buy_volume": 896.4, "taker_buy_quote": 207.33214}, {"ts": 1770376320000, "open": 0.2316, "high": 0.2331, "low": 0.2316, "close": 0.2328, "volume": 2618.2, "quote_volume": 607.73657, "trades": 18, "taker_buy_volume": 1726.4, "taker_buy_quote": 400.91999}, {"ts": 1770376380000, "open": 0.2328, "high": 0.2331, "low": 0.2327, "close": 0.2328, "volume": 2336.8, "quote_volume": 544.16004, "trades": 13, "taker_buy_volume": 1558.4, "taker_buy_quote": 363.00159}, {"ts": 1770376440000, "open": 0.2325, "high": 0.2336, "low": 0.2325, "close": 0.2336, "volume": 5253.2, "quote_volume": 1224.66071, "trades": 17, "taker_buy_volume": 3377.9, "taker_buy_quote": 787.89811}, {"ts": 1770376500000, "open": 0.2334, "high": 0.2344, "low": 0.2334, "close": 0.2343, "volume": 6606.0, "quote_volume": 1545.29728, "trades": 20, "taker_buy_volume": 5081.5, "taker_buy_quote": 1188.97213}, {"ts": 1770376560000, "open": 0.2344, "high": 0.2346, "low": 0.234, "close": 0.2345, "volume": 10422.4, "quote_volume": 2441.99068, "trades": 26, "taker_buy_volume": 7003.9, "taker_buy_quote": 1641.29953}, {"ts": 1770376620000, "open": 0.2345, "high": 0.2347, "low": 0.2338, "close": 0.2338, "volume": 8774.7, "quote_volume": 2056.90119, "trades": 18, "taker_buy_volume": 5864.2, "taker_buy_quote": 1374.73831}, {"ts": 1770376680000, "open": 0.2341, "high": 0.2347, "low": 0.2341, "close": 0.2346, "volume": 10411.1, "quote_volume": 2440.08161, "trades": 23, "taker_buy_volume": 5810.8, "taker_buy_quote": 1362.01699}, {"ts": 1770376740000, "open": 0.2344, "high": 0.2344, "low": 0.2339, "close": 0.2342, "volume": 2246.3, "quote_volume": 526.16087, "trades": 12, "taker_buy_volume": 2074.3, "taker_buy_quote": 485.90229}, {"ts": 1770376800000, "open": 0.2345, "high": 0.2345, "low": 0.2338, "close": 0.2339, "volume": 12420.7, "quote_volume": 2906.32957, "trades": 23, "taker_buy_volume": 9928.4, "taker_buy_quote": 2323.20275}, {"ts": 1770376860000, "open": 0.234, "high": 0.2346, "low": 0.2339, "close": 0.2346, "volume": 16292.9, "quote_volume": 3817.02655, "trades": 30, "taker_buy_volume": 14312.9, "taker_buy_quote": 3353.45905}, {"ts": 1770376920000, "open": 0.2347, "high": 0.235, "low": 0.234, "close": 0.2347, "volume": 17856.6, "quote_volume": 4187.70836, "trades": 32, "taker_buy_volume": 14686.2, "taker_buy_quote": 3444.85736}, {"ts": 1770376980000, "open": 0.2347, "high": 0.2351, "low": 0.2344, "close": 0.2351, "volume": 15365.5, "quote_volume": 3606.81939, "trades": 39, "taker_buy_volume": 14375.5, "taker_buy_quote": 3374.61489}, {"ts": 1770377040000, "open": 0.2349, "high": 0.2353, "low": 0.2344, "close": 0.2344, "volume": 14441.8, "quote_volume": 3393.78149, "trades": 32, "taker_buy_volume": 8822.3, "taker_buy_quote": 2074.42067}, {"ts": 1770377100000, "open": 0.2349, "high": 0.2355, "low": 0.2346, "close": 0.2355, "volume": 12978.0, "quote_volume": 3050.97956, "trades": 23, "taker_buy_volume": 10880.3, "taker_buy_quote": 2558.74867}, {"ts": 1770377160000, "open": 0.2358, "high": 0.2358, "low": 0.235, "close": 0.2358, "volume": 27485.5, "quote_volume": 6465.33097, "trades": 50, "taker_buy_volume": 16753.5, "taker_buy_quote": 3940.89298}, {"ts": 1770377220000, "open": 0.2359, "high": 0.2363, "low": 0.2356, "close": 0.2362, "volume": 22523.7, "quote_volume": 5315.35222, "trades": 45, "taker_buy_volume": 17431.2, "taker_buy_quote": 4114.20615}, {"ts": 1770377280000, "open": 0.2358, "high": 0.2363, "low": 0.235, "close": 0.2357, "volume": 22680.4, "quote_volume": 5344.15632, "trades": 55, "taker_buy_volume": 16311.3, "taker_buy_quote": 3844.32994}, {"ts": 1770377340000, "open": 0.2356, "high": 0.236, "low": 0.2353, "close": 0.2357, "volume": 16960.1, "quote_volume": 3997.13571, "trades": 55, "taker_buy_volume": 15226.4, "taker_buy_quote": 3588.91908}, {"ts": 1770377400000, "open": 0.2359, "high": 0.237, "low": 0.2357, "close": 0.237, "volume": 12614.8, "quote_volume": 2980.26302, "trades": 45, "taker_buy_volume": 7331.1, "taker_buy_quote": 1733.04953}, {"ts": 1770377460000, "open": 0.2366, "high": 0.2366, "low": 0.2353, "close": 0.2358, "volume": 21059.6, "quote_volume": 4969.04936, "trades": 52, "taker_buy_volume": 8973.3, "taker_buy_quote": 2114.5081}, {"ts": 1770377520000, "open": 0.2359, "high": 0.2363, "low": 0.2354, "close": 0.2359, "volume": 21398.5, "quote_volume": 5045.30699, "trades": 27, "taker_buy_volume": 9155.9, "taker_buy_quote": 2160.07188}, {"ts": 1770377580000, "open": 0.2359, "high": 0.2359, "low": 0.2334, "close": 0.2339, "volume": 19096.7, "quote_volume": 4477.53061, "trades": 45, "taker_buy_volume": 10479.5, "taker_buy_quote": 2455.07309}, {"ts": 1770377640000, "open": 0.2338, "high": 0.2338, "low": 0.2325, "close": 0.2333, "volume": 53439.5, "quote_volume": 12454.68565, "trades": 113, "taker_buy_volume": 45204.8, "taker_buy_quote": 10535.4913}, {"ts": 1770377700000, "open": 0.2325, "high": 0.2332, "low": 0.2322, "close": 0.2328, "volume": 28708.1, "quote_volume": 6677.11194, "trades": 64, "taker_buy_volume": 16599.5, "taker_buy_quote": 3863.54966}, {"ts": 1770377760000, "open": 0.2332, "high": 0.2334, "low": 0.2324, "close": 0.2334, "volume": 23895.2, "quote_volume": 5562.04643, "trades": 35, "taker_buy_volume": 8572.9, "taker_buy_quote": 1996.07302}, {"ts": 1770377820000, "open": 0.2331, "high": 0.2331, "low": 0.2319, "close": 0.2323, "volume": 19016.1, "quote_volume": 4417.495, "trades": 36, "taker_buy_volume": 10973.1, "taker_buy_quote": 2548.51803}, {"ts": 1770377880000, "open": 0.2316, "high": 0.2323, "low": 0.2315, "close": 0.232, "volume": 9850.7, "quote_volume": 2283.74184, "trades": 33, "taker_buy_volume": 6646.3, "taker_buy_quote": 1541.55634}, {"ts": 1770377940000, "open": 0.2317, "high": 0.2321, "low": 0.2316, "close": 0.232, "volume": 8865.1, "quote_volume": 2055.13623, "trades": 32, "taker_buy_volume": 8865.1, "taker_buy_quote": 2055.13623}, {"ts": 1770378000000, "open": 0.2316, "high": 0.2323, "low": 0.2316, "close": 0.232, "volume": 7553.3, "quote_volume": 1751.74808, "trades": 23, "taker_buy_volume": 7490.0, "taker_buy_quote": 1737.0878}, {"ts": 1770378060000, "open": 0.2321, "high": 0.2323, "low": 0.2317, "close": 0.232, "volume": 3856.8, "quote_volume": 895.26653, "trades": 25, "taker_buy_volume": 3856.8, "taker_buy_quote": 895.26653}, {"ts": 1770378120000, "open": 0.2315, "high": 0.2321, "low": 0.2314, "close": 0.2319, "volume": 9939.0, "quote_volume": 2303.01498, "trades": 24, "taker_buy_volume": 6310.1, "taker_buy_quote": 1463.18782}, {"ts": 1770378180000, "open": 0.2317, "high": 0.2318, "low": 0.2309, "close": 0.2313, "volume": 40439.8, "quote_volume": 9355.8314, "trades": 57, "taker_buy_volume": 18995.5, "taker_buy_quote": 4396.79321}, {"ts": 1770378240000, "open": 0.2311, "high": 0.2315, "low": 0.2304, "close": 0.2312, "volume": 28111.3, "quote_volume": 6494.74268, "trades": 70, "taker_buy_volume": 23759.1, "taker_buy_quote": 5489.93185}, {"ts": 1770378300000, "open": 0.231, "high": 0.231, "low": 0.2299, "close": 0.2307, "volume": 28221.6, "quote_volume": 6502.6394, "trades": 94, "taker_buy_volume": 22026.3, "taker_buy_quote": 5075.72156}, {"ts": 1770378360000, "open": 0.2305, "high": 0.2309, "low": 0.2305, "close": 0.2308, "volume": 2166.4, "quote_volume": 499.96958, "trades": 16, "taker_buy_volume": 1333.4, "taker_buy_quote": 307.67779}, {"ts": 1770378420000, "open": 0.2306, "high": 0.2306, "low": 0.2304, "close": 0.2306, "volume": 2493.2, "quote_volume": 574.72442, "trades": 10, "taker_buy_volume": 1738.2, "taker_buy_quote": 400.63058}, {"ts": 1770378480000, "open": 0.2308, "high": 0.2313, "low": 0.2308, "close": 0.2313, "volume": 486.9, "quote_volume": 112.47175, "trades": 7, "taker_buy_volume": 380.9, "taker_buy_quote": 87.99635}, {"ts": 1770378540000, "open": 0.2313, "high": 0.2313, "low": 0.2302, "close": 0.2305, "volume": 6783.1, "quote_volume": 1565.03593, "trades": 9, "taker_buy_volume": 729.4, "taker_buy_quote": 168.28146}, {"ts": 1770378600000, "open": 0.2305, "high": 0.2309, "low": 0.2305, "close": 0.2309, "volume": 7480.5, "quote_volume": 1725.24578, "trades": 47, "taker_buy_volume": 7480.5, "taker_buy_quote": 1725.24578}, {"ts": 1770378660000, "open": 0.2308, "high": 0.2308, "low": 0.2304, "close": 0.2304, "volume": 4747.6, "quote_volume": 1094.88566, "trades": 21, "taker_buy_volume": 1526.8, "taker_buy_quote": 352.33157}, {"ts": 1770378720000, "open": 0.2303, "high": 0.2312, "low": 0.2302, "close": 0.2312, "volume": 5120.4, "quote_volume": 1180.64773, "trades": 27, "taker_buy_volume": 3391.3, "taker_buy_quote": 782.51013}, {"ts": 1770378780000, "open": 0.2307, "high": 0.231, "low": 0.2306, "close": 0.231, "volume": 3858.7, "quote_volume": 890.30289, "trades": 5, "taker_buy_volume": 429.5, "taker_buy_quote": 99.2145}, {"ts": 1770378840000, "open": 0.2307, "high": 0.2311, "low": 0.2307, "close": 0.2308, "volume": 1787.2, "quote_volume": 412.52938, "trades": 9, "taker_buy_volume": 1391.0, "taker_buy_quote": 321.12604}, {"ts": 1770378900000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378960000, "open": 0.2306, "high": 0.2311, "low": 0.2306, "close": 0.2311, "volume": 5946.7, "quote_volume": 1372.63242, "trades": 18, "taker_buy_volume": 5407.7, "taker_buy_quote": 1248.28952}, {"ts": 1770379020000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379080000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379140000, "open": 0.2307, "high": 0.2308, "low": 0.2302, "close": 0.2307, "volume": 3122.9, "quote_volume": 720.10014, "trades": 17, "taker_buy_volume": 1533.7, "taker_buy_quote": 353.8069}, {"ts": 1770379200000, "open": 0.2306, "high": 0.2306, "low": 0.2285, "close": 0.2286, "volume": 60738.0, "quote_volume": 13941.17696, "trades": 130, "taker_buy_volume": 52418.9, "taker_buy_quote": 12032.58491}, {"ts": 1770379260000, "open": 0.2289, "high": 0.2297, "low": 0.2281, "close": 0.2287, "volume": 31504.5, "quote_volume": 7205.29027, "trades": 47, "taker_buy_volume": 15679.0, "taker_buy_quote": 3590.38255}, {"ts": 1770379320000, "open": 0.2292, "high": 0.23, "low": 0.2292, "close": 0.23, "volume": 856.1, "quote_volume": 196.7242, "trades": 4, "taker_buy_volume": 856.1, "taker_buy_quote": 196.7242}, {"ts": 1770379380000, "open": 0.2298, "high": 0.2308, "low": 0.2298, "close": 0.2308, "volume": 1653.2, "quote_volume": 380.87986, "trades": 8, "taker_buy_volume": 96.1, "taker_buy_quote": 22.1202}, {"ts": 1770379440000, "open": 0.2305, "high": 0.2305, "low": 0.23, "close": 0.23, "volume": 5640.2, "quote_volume": 1299.08886, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379500000, "open": 0.23, "high": 0.2306, "low": 0.23, "close": 0.2306, "volume": 2589.1, "quote_volume": 596.09358, "trades": 4, "taker_buy_volume": 2589.1, "taker_buy_quote": 596.09358}, {"ts": 1770379560000, "open": 0.2302, "high": 0.2302, "low": 0.2286, "close": 0.2291, "volume": 7114.1, "quote_volume": 1633.14362, "trades": 10, "taker_buy_volume": 2483.4, "taker_buy_quote": 568.94694}, {"ts": 1770379620000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 49.8, "quote_volume": 11.4042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379680000, "open": 0.2294, "high": 0.2299, "low": 0.2294, "close": 0.2299, "volume": 127.1, "quote_volume": 29.17879, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 19.0402}, {"ts": 1770379740000, "open": 0.2298, "high": 0.2298, "low": 0.229, "close": 0.2292, "volume": 14327.6, "quote_volume": 3288.38601, "trades": 18, "taker_buy_volume": 3231.8, "taker_buy_quote": 740.36419}, {"ts": 1770379800000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 2110.2, "quote_volume": 484.2909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379860000, "open": 0.2294, "high": 0.2296, "low": 0.2292, "close": 0.2294, "volume": 4313.5, "quote_volume": 990.13844, "trades": 5, "taker_buy_volume": 4272.5, "taker_buy_quote": 980.74124}, {"ts": 1770379920000, "open": 0.2295, "high": 0.2295, "low": 0.229, "close": 0.229, "volume": 4229.8, "quote_volume": 970.2987, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379980000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 495.0, "quote_volume": 113.454, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 113.454}, {"ts": 1770380040000, "open": 0.2292, "high": 0.2293, "low": 0.2291, "close": 0.2291, "volume": 2587.5, "quote_volume": 593.29471, "trades": 10, "taker_buy_volume": 2513.0, "taker_buy_quote": 576.22676}, {"ts": 1770380100000, "open": 0.2291, "high": 0.2291, "low": 0.2291, "close": 0.2291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380160000, "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 474.6, "quote_volume": 108.77832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380220000, "open": 0.2295, "high": 0.2295, "low": 0.2294, "close": 0.2294, "volume": 975.8, "quote_volume": 223.8966, "trades": 2, "taker_buy_volume": 975.8, "taker_buy_quote": 223.8966}, {"ts": 1770380280000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 472.3, "quote_volume": 108.39285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380340000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 495.0, "quote_volume": 113.751, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 113.751}, {"ts": 1770380400000, "open": 0.2299, "high": 0.2303, "low": 0.2295, "close": 0.2295, "volume": 5497.7, "quote_volume": 1265.05193, "trades": 20, "taker_buy_volume": 1114.3, "taker_buy_quote": 256.48334}, {"ts": 1770380460000, "open": 0.2295, "high": 0.2295, "low": 0.2295, "close": 0.2295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380520000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 839.3, "quote_volume": 192.87114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380580000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380640000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380700000, "open": 0.2304, "high": 0.2305, "low": 0.2295, "close": 0.23, "volume": 14366.0, "quote_volume": 3302.76382, "trades": 16, "taker_buy_volume": 1844.1, "taker_buy_quote": 424.10139}, {"ts": 1770380760000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 287.4, "quote_volume": 66.07326, "trades": 2, "taker_buy_volume": 287.4, "taker_buy_quote": 66.07326}, {"ts": 1770380820000, "open": 0.2299, "high": 0.2299, "low": 0.2299, "close": 0.2299, "volume": 244.8, "quote_volume": 56.27952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380880000, "open": 0.2299, "high": 0.2299, "low": 0.2296, "close": 0.2296, "volume": 1566.2, "quote_volume": 359.61266, "trades": 3, "taker_buy_volume": 1027.4, "taker_buy_quote": 235.89104}, {"ts": 1770380940000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381000000, "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381060000, "open": 0.2296, "high": 0.2296, "low": 0.2293, "close": 0.2293, "volume": 2748.0, "quote_volume": 630.91251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381120000, "open": 0.2296, "high": 0.2303, "low": 0.2295, "close": 0.23, "volume": 3155.4, "quote_volume": 725.94907, "trades": 10, "taker_buy_volume": 3001.0, "taker_buy_quote": 690.43707}, {"ts": 1770381180000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 242.0, "quote_volume": 55.7084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381240000, "open": 0.2304, "high": 0.2306, "low": 0.2304, "close": 0.2306, "volume": 1301.7, "quote_volume": 299.99588, "trades": 4, "taker_buy_volume": 1301.7, "taker_buy_quote": 299.99588}, {"ts": 1770381300000, "open": 0.2306, "high": 0.2306, "low": 0.23, "close": 0.23, "volume": 3547.0, "quote_volume": 817.58805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381360000, "open": 0.2302, "high": 0.2303, "low": 0.2298, "close": 0.2298, "volume": 5249.9, "quote_volume": 1207.91975, "trades": 12, "taker_buy_volume": 3772.5, "taker_buy_quote": 868.0804}, {"ts": 1770381420000, "open": 0.23, "high": 0.2301, "low": 0.23, "close": 0.2301, "volume": 5792.9, "quote_volume": 1332.41654, "trades": 6, "taker_buy_volume": 5792.9, "taker_buy_quote": 1332.41654}, {"ts": 1770381480000, "open": 0.2306, "high": 0.2307, "low": 0.2306, "close": 0.2307, "volume": 232.1, "quote_volume": 53.52813, "trades": 2, "taker_buy_volume": 232.1, "taker_buy_quote": 53.52813}, {"ts": 1770381540000, "open": 0.2307, "high": 0.2307, "low": 0.2306, "close": 0.2306, "volume": 654.5, "quote_volume": 150.94365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381600000, "open": 0.2305, "high": 0.2305, "low": 0.2305, "close": 0.2305, "volume": 2653.7, "quote_volume": 611.67785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381660000, "open": 0.2306, "high": 0.2306, "low": 0.2302, "close": 0.2302, "volume": 4729.0, "quote_volume": 1090.03423, "trades": 6, "taker_buy_volume": 62.5, "taker_buy_quote": 14.40625}, {"ts": 1770381720000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381780000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 2900.7, "quote_volume": 667.74114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381840000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 58.0, "quote_volume": 13.3516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381900000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381960000, "open": 0.2303, "high": 0.2306, "low": 0.2303, "close": 0.2305, "volume": 9467.9, "quote_volume": 2182.09118, "trades": 8, "taker_buy_volume": 8801.4, "taker_buy_quote": 2028.44578}, {"ts": 1770382020000, "open": 0.2304, "high": 0.2304, "low": 0.2303, "close": 0.2303, "volume": 684.4, "quote_volume": 157.63626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382080000, "open": 0.2303, "high": 0.2303, "low": 0.2301, "close": 0.2303, "volume": 2184.0, "quote_volume": 502.96814, "trades": 8, "taker_buy_volume": 716.2, "taker_buy_quote": 164.94086}, {"ts": 1770382140000, "open": 0.2304, "high": 0.2306, "low": 0.2301, "close": 0.2301, "volume": 2064.1, "quote_volume": 475.86056, "trades": 3, "taker_buy_volume": 2020.3, "taker_buy_quote": 465.78218}, {"ts": 1770382200000, "open": 0.2301, "high": 0.2301, "low": 0.2299, "close": 0.2299, "volume": 1464.0, "quote_volume": 336.67811, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382260000, "open": 0.2298, "high": 0.2298, "low": 0.2298, "close": 0.2298, "volume": 41.0, "quote_volume": 9.4218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382320000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 187.9, "quote_volume": 43.25458, "trades": 1, "taker_buy_volume": 187.9, "taker_buy_quote": 43.25458}, {"ts": 1770382380000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382440000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382500000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382560000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382620000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382680000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 401.5, "quote_volume": 92.4253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382740000, "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382800000, "open": 0.2304, "high": 0.2309, "low": 0.2304, "close": 0.2309, "volume": 900.0, "quote_volume": 207.64213, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 93.34663}, {"ts": 1770382860000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 121.7, "quote_volume": 28.06402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382920000, "open": 0.2306, "high": 0.2308, "low": 0.2297, "close": 0.23, "volume": 7730.4, "quote_volume": 1778.7862, "trades": 16, "taker_buy_volume": 2608.7, "taker_buy_quote": 600.02788}, {"ts": 1770382980000, "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 297.5, "quote_volume": 68.544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383040000, "open": 0.2308, "high": 0.2311, "low": 0.2307, "close": 0.2311, "volume": 356.8, "quote_volume": 82.37029, "trades": 4, "taker_buy_volume": 235.5, "taker_buy_quote": 54.36898}, {"ts": 1770383100000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383160000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 86.5, "quote_volume": 19.99015, "trades": 1, "taker_buy_volume": 86.5, "taker_buy_quote": 19.99015}, {"ts": 1770383220000, "open": 0.231, "high": 0.231, "low": 0.2307, "close": 0.2307, "volume": 242.8, "quote_volume": 56.06481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383280000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 41.6, "quote_volume": 9.59296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383340000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 906.8, "quote_volume": 209.10808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383400000, "open": 0.2306, "high": 0.2309, "low": 0.2306, "close": 0.2309, "volume": 4307.9, "quote_volume": 994.00147, "trades": 8, "taker_buy_volume": 3812.9, "taker_buy_quote": 879.70597}, {"ts": 1770383460000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383520000, "open": 0.2314, "high": 0.2316, "low": 0.2314, "close": 0.2316, "volume": 557.5, "quote_volume": 129.01428, "trades": 3, "taker_buy_volume": 557.5, "taker_buy_quote": 129.01428}, {"ts": 1770383580000, "open": 0.2317, "high": 0.2317, "low": 0.2315, "close": 0.2315, "volume": 3198.9, "quote_volume": 740.70536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383640000, "open": 0.2316, "high": 0.2316, "low": 0.2313, "close": 0.2316, "volume": 7607.8, "quote_volume": 1760.61432, "trades": 10, "taker_buy_volume": 82.5, "taker_buy_quote": 19.107}, {"ts": 1770383700000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 729.8, "quote_volume": 168.9487, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 114.5925}, {"ts": 1770383760000, "open": 0.2316, "high": 0.2319, "low": 0.2316, "close": 0.2318, "volume": 625.4, "quote_volume": 144.96335, "trades": 4, "taker_buy_volume": 538.5, "taker_buy_quote": 124.82865}, {"ts": 1770383820000, "open": 0.2318, "high": 0.2319, "low": 0.2318, "close": 0.2319, "volume": 3082.8, "quote_volume": 714.73602, "trades": 7, "taker_buy_volume": 2207.6, "taker_buy_quote": 511.86466}, {"ts": 1770383880000, "open": 0.232, "high": 0.2321, "low": 0.2318, "close": 0.2321, "volume": 5133.4, "quote_volume": 1190.8952, "trades": 12, "taker_buy_volume": 3903.6, "taker_buy_quote": 905.77806}, {"ts": 1770383940000, "open": 0.232, "high": 0.2325, "low": 0.2318, "close": 0.2325, "volume": 10026.3, "quote_volume": 2327.47533, "trades": 15, "taker_buy_volume": 4565.9, "taker_buy_quote": 1060.06078}, {"ts": 1770384000000, "open": 0.2329, "high": 0.2335, "low": 0.2329, "close": 0.2333, "volume": 8138.7, "quote_volume": 1897.25015, "trades": 18, "taker_buy_volume": 2643.7, "taker_buy_quote": 616.27167}, {"ts": 1770384060000, "open": 0.2335, "high": 0.2342, "low": 0.2334, "close": 0.2342, "volume": 15962.8, "quote_volume": 3731.88169, "trades": 38, "taker_buy_volume": 8028.3, "taker_buy_quote": 1877.43393}, {"ts": 1770384120000, "open": 0.2341, "high": 0.2341, "low": 0.2334, "close": 0.234, "volume": 6806.6, "quote_volume": 1591.94814, "trades": 15, "taker_buy_volume": 1902.6, "taker_buy_quote": 444.88752}, {"ts": 1770384180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 136.2, "quote_volume": 31.8708, "trades": 2, "taker_buy_volume": 136.2, "taker_buy_quote": 31.8708}, {"ts": 1770384240000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 330.5, "quote_volume": 77.1387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384300000, "open": 0.2333, "high": 0.2333, "low": 0.2325, "close": 0.2327, "volume": 11181.8, "quote_volume": 2602.5162, "trades": 9, "taker_buy_volume": 5647.9, "taker_buy_quote": 1313.82213}, {"ts": 1770384360000, "open": 0.2325, "high": 0.2326, "low": 0.2323, "close": 0.2324, "volume": 735.0, "quote_volume": 170.82916, "trades": 5, "taker_buy_volume": 309.5, "taker_buy_quote": 71.96734}, {"ts": 1770384420000, "open": 0.2321, "high": 0.2321, "low": 0.232, "close": 0.232, "volume": 167.3, "quote_volume": 38.81792, "trades": 2, "taker_buy_volume": 167.3, "taker_buy_quote": 38.81792}, {"ts": 1770384480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 495.0, "quote_volume": 114.84, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 114.84}, {"ts": 1770384540000, "open": 0.2316, "high": 0.2316, "low": 0.2315, "close": 0.2316, "volume": 213.7, "quote_volume": 49.4892, "trades": 3, "taker_buy_volume": 151.2, "taker_buy_quote": 35.01792}, {"ts": 1770384600000, "open": 0.2311, "high": 0.2316, "low": 0.2311, "close": 0.2315, "volume": 2499.7, "quote_volume": 578.85903, "trades": 4, "taker_buy_volume": 2277.2, "taker_buy_quote": 527.39952}, {"ts": 1770384660000, "open": 0.2317, "high": 0.2324, "low": 0.2317, "close": 0.2324, "volume": 6636.5, "quote_volume": 1539.58889, "trades": 8, "taker_buy_volume": 6636.5, "taker_buy_quote": 1539.58889}, {"ts": 1770384720000, "open": 0.2324, "high": 0.2324, "low": 0.2324, "close": 0.2324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 100.6, "quote_volume": 23.3392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384840000, "open": 0.2326, "high": 0.2326, "low": 0.2326, "close": 0.2326, "volume": 29.8, "quote_volume": 6.93148, "trades": 1, "taker_buy_volume": 29.8, "taker_buy_quote": 6.93148}, {"ts": 1770384900000, "open": 0.2325, "high": 0.2325, "low": 0.2325, "close": 0.2325, "volume": 86.0, "quote_volume": 19.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384960000, "open": 0.2326, "high": 0.2326, "low": 0.2325, "close": 0.2325, "volume": 172.0, "quote_volume": 39.9986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385020000, "open": 0.2326, "high": 0.2327, "low": 0.2325, "close": 0.2327, "volume": 2601.5, "quote_volume": 604.90035, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385080000, "open": 0.2329, "high": 0.2331, "low": 0.2329, "close": 0.2331, "volume": 134.7, "quote_volume": 31.38629, "trades": 3, "taker_buy_volume": 62.5, "taker_buy_quote": 14.56369}, {"ts": 1770385140000, "open": 0.2334, "high": 0.2336, "low": 0.2332, "close": 0.2335, "volume": 3813.1, "quote_volume": 890.30167, "trades": 12, "taker_buy_volume": 1886.5, "taker_buy_quote": 440.5444}, {"ts": 1770385200000, "open": 0.2335, "high": 0.2338, "low": 0.233, "close": 0.2332, "volume": 12666.1, "quote_volume": 2957.08796, "trades": 32, "taker_buy_volume": 5867.6, "taker_buy_quote": 1370.60188}, {"ts": 1770385260000, "open": 0.2332, "high": 0.2336, "low": 0.2331, "close": 0.2331, "volume": 8216.8, "quote_volume": 1917.91102, "trades": 12, "taker_buy_volume": 3570.6, "taker_buy_quote": 833.59304}, {"ts": 1770385320000, "open": 0.233, "high": 0.233, "low": 0.2329, "close": 0.2329, "volume": 855.1, "quote_volume": 199.1766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 410.4, "quote_volume": 95.6232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385440000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 275.2, "quote_volume": 64.17664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385500000, "open": 0.2331, "high": 0.2334, "low": 0.2331, "close": 0.2332, "volume": 2722.3, "quote_volume": 635.0636, "trades": 8, "taker_buy_volume": 2141.3, "taker_buy_quote": 499.5335}, {"ts": 1770385560000, "open": 0.2331, "high": 0.2332, "low": 0.2326, "close": 0.2331, "volume": 7057.6, "quote_volume": 1644.69372, "trades": 15, "taker_buy_volume": 5169.6, "taker_buy_quote": 1204.904}, {"ts": 1770385620000, "open": 0.2335, "high": 0.2337, "low": 0.2335, "close": 0.2336, "volume": 2644.7, "quote_volume": 617.82529, "trades": 7, "taker_buy_volume": 2644.7, "taker_buy_quote": 617.82529}, {"ts": 1770385680000, "open": 0.2336, "high": 0.2337, "low": 0.2336, "close": 0.2337, "volume": 1483.4, "quote_volume": 346.57174, "trades": 4, "taker_buy_volume": 1483.4, "taker_buy_quote": 346.57174}, {"ts": 1770385740000, "open": 0.2339, "high": 0.2341, "low": 0.2339, "close": 0.2341, "volume": 3198.7, "quote_volume": 748.49538, "trades": 10, "taker_buy_volume": 3198.7, "taker_buy_quote": 748.49538}, {"ts": 1770385800000, "open": 0.2341, "high": 0.2342, "low": 0.2339, "close": 0.2342, "volume": 4317.8, "quote_volume": 1010.65754, "trades": 12, "taker_buy_volume": 2565.3, "taker_buy_quote": 600.64879}, {"ts": 1770385860000, "open": 0.2338, "high": 0.2338, "low": 0.2332, "close": 0.2335, "volume": 7993.5, "quote_volume": 1867.52083, "trades": 19, "taker_buy_volume": 2736.1, "taker_buy_quote": 639.56839}, {"ts": 1770385920000, "open": 0.2333, "high": 0.2333, "low": 0.2329, "close": 0.233, "volume": 5682.1, "quote_volume": 1324.06259, "trades": 9, "taker_buy_volume": 1743.4, "taker_buy_quote": 406.15002}, {"ts": 1770385980000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.2329, "volume": 879.5, "quote_volume": 204.88505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386040000, "open": 0.2329, "high": 0.2331, "low": 0.2328, "close": 0.2331, "volume": 1282.5, "quote_volume": 298.8005, "trades": 4, "taker_buy_volume": 677.5, "taker_buy_quote": 157.907}, {"ts": 1770386100000, "open": 0.2331, "high": 0.2332, "low": 0.2327, "close": 0.2327, "volume": 1512.8, "quote_volume": 352.5613, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386160000, "open": 0.2324, "high": 0.2326, "low": 0.2324, "close": 0.2326, "volume": 872.0, "quote_volume": 202.73988, "trades": 2, "taker_buy_volume": 435.4, "taker_buy_quote": 101.27404}, {"ts": 1770386220000, "open": 0.233, "high": 0.233, "low": 0.2328, "close": 0.2328, "volume": 693.9, "quote_volume": 161.64328, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 115.335}, {"ts": 1770386280000, "open": 0.2326, "high": 0.2327, "low": 0.2326, "close": 0.2327, "volume": 1030.0, "quote_volume": 239.6275, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 115.1865}, {"ts": 1770386340000, "open": 0.2329, "high": 0.2329, "low": 0.2323, "close": 0.2323, "volume": 5733.4, "quote_volume": 1333.25257, "trades": 11, "taker_buy_volume": 3069.2, "taker_buy_quote": 713.27216}, {"ts": 1770386400000, "open": 0.2319, "high": 0.2319, "low": 0.2314, "close": 0.2315, "volume": 1952.6, "quote_volume": 452.03673, "trades": 11, "taker_buy_volume": 907.9, "taker_buy_quote": 210.14364}, {"ts": 1770386460000, "open": 0.2314, "high": 0.232, "low": 0.2314, "close": 0.232, "volume": 4644.3, "quote_volume": 1075.93168, "trades": 10, "taker_buy_volume": 4568.5, "taker_buy_quote": 1058.39156}, {"ts": 1770386520000, "open": 0.2315, "high": 0.2315, "low": 0.2306, "close": 0.2308, "volume": 12854.0, "quote_volume": 2968.36161, "trades": 28, "taker_buy_volume": 6930.3, "taker_buy_quote": 1600.67431}, {"ts": 1770386580000, "open": 0.231, "high": 0.2311, "low": 0.231, "close": 0.231, "volume": 1299.2, "quote_volume": 300.17706, "trades": 4, "taker_buy_volume": 1113.6, "taker_buy_quote": 257.30346}, {"ts": 1770386640000, "open": 0.2311, "high": 0.2311, "low": 0.2307, "close": 0.2307, "volume": 738.5, "quote_volume": 170.58551, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386700000, "open": 0.2304, "high": 0.2306, "low": 0.2303, "close": 0.2305, "volume": 4379.0, "quote_volume": 1008.96123, "trades": 11, "taker_buy_volume": 3635.6, "taker_buy_quote": 837.70418}, {"ts": 1770386760000, "open": 0.2308, "high": 0.2308, "low": 0.2308, "close": 0.2308, "volume": 34.7, "quote_volume": 8.00876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386820000, "open": 0.2311, "high": 0.2311, "low": 0.2309, "close": 0.2309, "volume": 1308.8, "quote_volume": 302.39992, "trades": 3, "taker_buy_volume": 990.0, "taker_buy_quote": 228.789}, {"ts": 1770386880000, "open": 0.2309, "high": 0.2309, "low": 0.2309, "close": 0.2309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386940000, "open": 0.2311, "high": 0.2312, "low": 0.2311, "close": 0.2312, "volume": 979.5, "quote_volume": 226.36693, "trades": 3, "taker_buy_volume": 439.7, "taker_buy_quote": 101.61467}, {"ts": 1770387000000, "open": 0.2312, "high": 0.2312, "low": 0.2311, "close": 0.2311, "volume": 599.8, "quote_volume": 138.62399, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387060000, "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 100.0, "quote_volume": 23.11, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 23.11}, {"ts": 1770387120000, "open": 0.231, "high": 0.2311, "low": 0.231, "close": 0.2311, "volume": 279.0, "quote_volume": 64.46224, "trades": 6, "taker_buy_volume": 279.0, "taker_buy_quote": 64.46224}, {"ts": 1770387180000, "open": 0.2312, "high": 0.2312, "low": 0.2312, "close": 0.2312, "volume": 87.9, "quote_volume": 20.32248, "trades": 2, "taker_buy_volume": 87.9, "taker_buy_quote": 20.32248}, {"ts": 1770387240000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 495.0, "quote_volume": 114.5925, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 114.5925}, {"ts": 1770387300000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387360000, "open": 0.2315, "high": 0.2316, "low": 0.2314, "close": 0.2315, "volume": 3165.5, "quote_volume": 732.74933, "trades": 9, "taker_buy_volume": 2501.0, "taker_buy_quote": 578.93453}, {"ts": 1770387420000, "open": 0.2315, "high": 0.2315, "low": 0.2315, "close": 0.2315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387480000, "open": 0.2317, "high": 0.2317, "low": 0.2317, "close": 0.2317, "volume": 91.8, "quote_volume": 21.27006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387540000, "open": 0.2316, "high": 0.2316, "low": 0.2313, "close": 0.2313, "volume": 1165.7, "quote_volume": 269.81005, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 228.4, "quote_volume": 52.7604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387660000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387720000, "open": 0.2308, "high": 0.2309, "low": 0.2306, "close": 0.2306, "volume": 390.0, "quote_volume": 90.0164, "trades": 3, "taker_buy_volume": 329.6, "taker_buy_quote": 76.08816}, {"ts": 1770387780000, "open": 0.2304, "high": 0.2307, "low": 0.2304, "close": 0.2307, "volume": 875.0, "quote_volume": 201.67622, "trades": 5, "taker_buy_volume": 432.6, "taker_buy_quote": 99.74726}, {"ts": 1770387840000, "open": 0.2307, "high": 0.2307, "low": 0.2307, "close": 0.2307, "volume": 329.6, "quote_volume": 76.03872, "trades": 2, "taker_buy_volume": 329.6, "taker_buy_quote": 76.03872}, {"ts": 1770387900000, "open": 0.2306, "high": 0.2306, "low": 0.2306, "close": 0.2306, "volume": 2244.8, "quote_volume": 517.65088, "trades": 1, "taker_buy_volume": 2244.8, "taker_buy_quote": 517.65088}, {"ts": 1770387960000, "open": 0.2304, "high": 0.2307, "low": 0.2303, "close": 0.2307, "volume": 1328.3, "quote_volume": 306.11587, "trades": 4, "taker_buy_volume": 397.2, "taker_buy_quote": 91.63404}, {"ts": 1770388020000, "open": 0.2307, "high": 0.2313, "low": 0.2307, "close": 0.2313, "volume": 7979.9, "quote_volume": 1844.55758, "trades": 12, "taker_buy_volume": 7979.9, "taker_buy_quote": 1844.55758}, {"ts": 1770388080000, "open": 0.2311, "high": 0.2315, "low": 0.2311, "close": 0.2315, "volume": 810.7, "quote_volume": 187.49873, "trades": 5, "taker_buy_volume": 338.5, "taker_buy_quote": 78.35269}, {"ts": 1770388140000, "open": 0.2316, "high": 0.2316, "low": 0.2312, "close": 0.2314, "volume": 3451.1, "quote_volume": 798.46918, "trades": 10, "taker_buy_volume": 985.1, "taker_buy_quote": 228.05258}, {"ts": 1770388200000, "open": 0.2314, "high": 0.2331, "low": 0.2314, "close": 0.2327, "volume": 2813.6, "quote_volume": 653.32062, "trades": 10, "taker_buy_volume": 1463.9, "taker_buy_quote": 339.23187}, {"ts": 1770388260000, "open": 0.232, "high": 0.2333, "low": 0.232, "close": 0.2333, "volume": 4183.6, "quote_volume": 972.98414, "trades": 6, "taker_buy_volume": 3633.5, "taker_buy_quote": 844.72611}, {"ts": 1770388320000, "open": 0.2334, "high": 0.2336, "low": 0.232, "close": 0.2334, "volume": 22172.3, "quote_volume": 5159.93664, "trades": 29, "taker_buy_volume": 8669.3, "taker_buy_quote": 2018.48647}, {"ts": 1770388380000, "open": 0.2337, "high": 0.2341, "low": 0.2337, "close": 0.2341, "volume": 105.6, "quote_volume": 24.71204, "trades": 3, "taker_buy_volume": 105.6, "taker_buy_quote": 24.71204}, {"ts": 1770388440000, "open": 0.2344, "high": 0.235, "low": 0.2342, "close": 0.2345, "volume": 12871.2, "quote_volume": 3019.74924, "trades": 19, "taker_buy_volume": 238.8, "taker_buy_quote": 56.0628}, {"ts": 1770388500000, "open": 0.234, "high": 0.2341, "low": 0.234, "close": 0.2341, "volume": 210.2, "quote_volume": 49.20328, "trades": 2, "taker_buy_volume": 164.8, "taker_buy_quote": 38.57968}, {"ts": 1770388560000, "open": 0.2342, "high": 0.2348, "low": 0.2342, "close": 0.2348, "volume": 1673.5, "quote_volume": 392.1595, "trades": 3, "taker_buy_volume": 1673.5, "taker_buy_quote": 392.1595}, {"ts": 1770388620000, "open": 0.2348, "high": 0.2348, "low": 0.2348, "close": 0.2348, "volume": 3513.1, "quote_volume": 824.87588, "trades": 1, "taker_buy_volume": 3513.1, "taker_buy_quote": 824.87588}, {"ts": 1770388680000, "open": 0.2353, "high": 0.2354, "low": 0.2351, "close": 0.2354, "volume": 10472.7, "quote_volume": 2463.48676, "trades": 34, "taker_buy_volume": 6219.3, "taker_buy_quote": 1463.07682}, {"ts": 1770388740000, "open": 0.2357, "high": 0.2378, "low": 0.2354, "close": 0.237, "volume": 48725.6, "quote_volume": 11547.04682, "trades": 93, "taker_buy_volume": 19217.7, "taker_buy_quote": 4556.73631}, {"ts": 1770388800000, "open": 0.237, "high": 0.237, "low": 0.2362, "close": 0.2366, "volume": 614.4, "quote_volume": 145.34964, "trades": 10, "taker_buy_volume": 168.0, "taker_buy_quote": 39.79083}, {"ts": 1770388860000, "open": 0.2362, "high": 0.2362, "low": 0.2358, "close": 0.2361, "volume": 5560.0, "quote_volume": 1312.71181, "trades": 7, "taker_buy_volume": 3089.5, "taker_buy_quote": 729.17971}, {"ts": 1770388920000, "open": 0.2363, "high": 0.2363, "low": 0.2359, "close": 0.2359, "volume": 5161.5, "quote_volume": 1217.92061, "trades": 12, "taker_buy_volume": 1470.1, "taker_buy_quote": 346.79659}, {"ts": 1770388980000, "open": 0.2359, "high": 0.2359, "low": 0.2359, "close": 0.2359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389040000, "open": 0.2362, "high": 0.2364, "low": 0.2362, "close": 0.2364, "volume": 53.0, "quote_volume": 12.52412, "trades": 2, "taker_buy_volume": 53.0, "taker_buy_quote": 12.52412}, {"ts": 1770389100000, "open": 0.2363, "high": 0.2367, "low": 0.2359, "close": 0.2359, "volume": 9493.6, "quote_volume": 2242.58942, "trades": 14, "taker_buy_volume": 6267.4, "taker_buy_quote": 1480.8586}, {"ts": 1770389160000, "open": 0.2364, "high": 0.2364, "low": 0.2355, "close": 0.2358, "volume": 13346.5, "quote_volume": 3147.54399, "trades": 34, "taker_buy_volume": 3647.3, "taker_buy_quote": 859.71005}, {"ts": 1770389220000, "open": 0.2364, "high": 0.2365, "low": 0.2364, "close": 0.2365, "volume": 4226.8, "quote_volume": 999.4895, "trades": 6, "taker_buy_volume": 4226.8, "taker_buy_quote": 999.4895}, {"ts": 1770389280000, "open": 0.236, "high": 0.2362, "low": 0.2359, "close": 0.2359, "volume": 1223.5, "quote_volume": 288.93153, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 233.838}, {"ts": 1770389340000, "open": 0.2359, "high": 0.236, "low": 0.2352, "close": 0.2352, "volume": 8198.6, "quote_volume": 1933.03477, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389400000, "open": 0.2351, "high": 0.2351, "low": 0.2347, "close": 0.2347, "volume": 124.9, "quote_volume": 29.33903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389460000, "open": 0.2349, "high": 0.2352, "low": 0.2346, "close": 0.2349, "volume": 4065.3, "quote_volume": 954.99154, "trades": 29, "taker_buy_volume": 1658.6, "taker_buy_quote": 389.65206}, {"ts": 1770389520000, "open": 0.235, "high": 0.2353, "low": 0.235, "close": 0.2353, "volume": 4741.5, "quote_volume": 1115.03871, "trades": 18, "taker_buy_volume": 4304.5, "taker_buy_quote": 1012.34371}, {"ts": 1770389580000, "open": 0.2355, "high": 0.2355, "low": 0.2348, "close": 0.2348, "volume": 1696.1, "quote_volume": 398.5214, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 116.3745}, {"ts": 1770389640000, "open": 0.2346, "high": 0.2347, "low": 0.2343, "close": 0.2344, "volume": 4133.2, "quote_volume": 969.04567, "trades": 8, "taker_buy_volume": 2071.6, "taker_buy_quote": 485.80663}, {"ts": 1770389700000, "open": 0.2343, "high": 0.2343, "low": 0.2333, "close": 0.2336, "volume": 4834.3, "quote_volume": 1129.98652, "trades": 13, "taker_buy_volume": 2508.4, "taker_buy_quote": 586.98731}, {"ts": 1770389760000, "open": 0.2338, "high": 0.2341, "low": 0.2336, "close": 0.2341, "volume": 3452.5, "quote_volume": 807.346, "trades": 8, "taker_buy_volume": 2425.3, "taker_buy_quote": 566.97692}, {"ts": 1770389820000, "open": 0.2341, "high": 0.2345, "low": 0.2338, "close": 0.2345, "volume": 3938.0, "quote_volume": 922.36036, "trades": 6, "taker_buy_volume": 3785.4, "taker_buy_quote": 886.65686}, {"ts": 1770389880000, "open": 0.2339, "high": 0.2339, "low": 0.233, "close": 0.2337, "volume": 40232.5, "quote_volume": 9387.8596, "trades": 67, "taker_buy_volume": 24950.6, "taker_buy_quote": 5821.23614}, {"ts": 1770389940000, "open": 0.2339, "high": 0.2339, "low": 0.2335, "close": 0.2338, "volume": 12507.6, "quote_volume": 2923.7739, "trades": 30, "taker_buy_volume": 4066.9, "taker_buy_quote": 951.05937}, {"ts": 1770390000000, "open": 0.2336, "high": 0.2336, "low": 0.2323, "close": 0.2324, "volume": 21332.2, "quote_volume": 4964.84455, "trades": 55, "taker_buy_volume": 12807.1, "taker_buy_quote": 2981.81223}, {"ts": 1770390060000, "open": 0.2323, "high": 0.2328, "low": 0.2323, "close": 0.2328, "volume": 6687.1, "quote_volume": 1554.92144, "trades": 17, "taker_buy_volume": 5826.3, "taker_buy_quote": 1354.75504}, {"ts": 1770390120000, "open": 0.2327, "high": 0.2331, "low": 0.2321, "close": 0.2324, "volume": 4258.6, "quote_volume": 990.65453, "trades": 15, "taker_buy_volume": 3020.6, "taker_buy_quote": 702.80711}, {"ts": 1770390180000, "open": 0.2326, "high": 0.2326, "low": 0.2317, "close": 0.2323, "volume": 22849.2, "quote_volume": 5303.84397, "trades": 59, "taker_buy_volume": 9132.9, "taker_buy_quote": 2120.28968}, {"ts": 1770390240000, "open": 0.2322, "high": 0.2326, "low": 0.2322, "close": 0.2324, "volume": 7873.2, "quote_volume": 1829.40883, "trades": 25, "taker_buy_volume": 5193.3, "taker_buy_quote": 1206.92557}, {"ts": 1770390300000, "open": 0.2324, "high": 0.2326, "low": 0.2324, "close": 0.2325, "volume": 3946.1, "quote_volume": 917.63348, "trades": 21, "taker_buy_volume": 1426.8, "taker_buy_quote": 331.81128}, {"ts": 1770390360000, "open": 0.2324, "high": 0.2327, "low": 0.2319, "close": 0.2321, "volume": 8074.8, "quote_volume": 1875.06422, "trades": 27, "taker_buy_volume": 3798.3, "taker_buy_quote": 882.75133}, {"ts": 1770390420000, "open": 0.2319, "high": 0.2319, "low": 0.2319, "close": 0.2319, "volume": 25.1, "quote_volume": 5.82069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390480000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 48.2, "quote_volume": 11.19204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390540000, "open": 0.2322, "high": 0.2322, "low": 0.2322, "close": 0.2322, "volume": 62.4, "quote_volume": 14.48928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390600000, "open": 0.2327, "high": 0.2329, "low": 0.2326, "close": 0.2329, "volume": 3652.2, "quote_volume": 849.8322, "trades": 5, "taker_buy_volume": 3589.7, "taker_buy_quote": 835.28845}, {"ts": 1770390660000, "open": 0.2334, "high": 0.2334, "low": 0.2334, "close": 0.2334, "volume": 185.6, "quote_volume": 43.31904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390720000, "open": 0.2332, "high": 0.2332, "low": 0.2322, "close": 0.2322, "volume": 2206.9, "quote_volume": 513.6957, "trades": 17, "taker_buy_volume": 706.3, "taker_buy_quote": 164.24657}, {"ts": 1770390780000, "open": 0.2322, "high": 0.2322, "low": 0.2318, "close": 0.232, "volume": 4515.9, "quote_volume": 1047.24664, "trades": 13, "taker_buy_volume": 686.1, "taker_buy_quote": 159.13739}, {"ts": 1770390840000, "open": 0.2319, "high": 0.2319, "low": 0.2316, "close": 0.2319, "volume": 5832.4, "quote_volume": 1351.78592, "trades": 19, "taker_buy_volume": 5807.1, "taker_buy_quote": 1345.92644}, {"ts": 1770390900000, "open": 0.2321, "high": 0.2322, "low": 0.232, "close": 0.2322, "volume": 727.8, "quote_volume": 168.9613, "trades": 6, "taker_buy_volume": 127.0, "taker_buy_quote": 29.4767}, {"ts": 1770390960000, "open": 0.2319, "high": 0.2322, "low": 0.2319, "close": 0.2322, "volume": 7411.7, "quote_volume": 1720.83648, "trades": 41, "taker_buy_volume": 6137.2, "taker_buy_quote": 1424.98509}, {"ts": 1770391020000, "open": 0.2324, "high": 0.2327, "low": 0.2324, "close": 0.2324, "volume": 3647.8, "quote_volume": 847.97057, "trades": 8, "taker_buy_volume": 875.1, "taker_buy_quote": 203.58627}, {"ts": 1770391080000, "open": 0.2325, "high": 0.2326, "low": 0.2324, "close": 0.2326, "volume": 806.4, "quote_volume": 187.55483, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391140000, "open": 0.2326, "high": 0.2329, "low": 0.2325, "close": 0.2325, "volume": 3554.9, "quote_volume": 826.96361, "trades": 12, "taker_buy_volume": 1947.1, "taker_buy_quote": 453.15011}, {"ts": 1770391200000, "open": 0.2326, "high": 0.2327, "low": 0.2326, "close": 0.2327, "volume": 2478.2, "quote_volume": 576.64898, "trades": 5, "taker_buy_volume": 2478.2, "taker_buy_quote": 576.64898}, {"ts": 1770391260000, "open": 0.2328, "high": 0.2328, "low": 0.2328, "close": 0.2328, "volume": 495.0, "quote_volume": 115.236, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 115.236}, {"ts": 1770391320000, "open": 0.2329, "high": 0.233, "low": 0.2329, "close": 0.233, "volume": 240.9, "quote_volume": 56.11979, "trades": 3, "taker_buy_volume": 240.9, "taker_buy_quote": 56.11979}, {"ts": 1770391380000, "open": 0.2328, "high": 0.2328, "low": 0.2321, "close": 0.2322, "volume": 6033.1, "quote_volume": 1401.97403, "trades": 17, "taker_buy_volume": 925.4, "taker_buy_quote": 214.87142}, {"ts": 1770391440000, "open": 0.2325, "high": 0.2328, "low": 0.2324, "close": 0.2325, "volume": 2715.9, "quote_volume": 631.77214, "trades": 13, "taker_buy_volume": 1349.3, "taker_buy_quote": 313.89129}, {"ts": 1770391500000, "open": 0.2326, "high": 0.2328, "low": 0.2326, "close": 0.2328, "volume": 786.0, "quote_volume": 182.93508, "trades": 6, "taker_buy_volume": 228.6, "taker_buy_quote": 53.17236}, {"ts": 1770391560000, "open": 0.2329, "high": 0.2334, "low": 0.2329, "close": 0.2334, "volume": 8536.1, "quote_volume": 1989.63753, "trades": 31, "taker_buy_volume": 7288.3, "taker_buy_quote": 1698.89807}, {"ts": 1770391620000, "open": 0.2334, "high": 0.2336, "low": 0.2329, "close": 0.2329, "volume": 3588.8, "quote_volume": 837.39142, "trades": 18, "taker_buy_volume": 42.9, "taker_buy_quote": 10.02144}, {"ts": 1770391680000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 495.0, "quote_volume": 115.3845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391740000, "open": 0.233, "high": 0.233, "low": 0.2329, "close": 0.2329, "volume": 842.8, "quote_volume": 196.33762, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391800000, "open": 0.2328, "high": 0.2329, "low": 0.2328, "close": 0.2329, "volume": 278.4, "quote_volume": 64.8266, "trades": 3, "taker_buy_volume": 150.8, "taker_buy_quote": 35.12132}, {"ts": 1770391860000, "open": 0.2329, "high": 0.2334, "low": 0.2328, "close": 0.2334, "volume": 6880.7, "quote_volume": 1603.17697, "trades": 28, "taker_buy_volume": 4604.2, "taker_buy_quote": 1072.78269}, {"ts": 1770391920000, "open": 0.2333, "high": 0.2334, "low": 0.2333, "close": 0.2334, "volume": 233.2, "quote_volume": 54.42412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391980000, "open": 0.2331, "high": 0.2331, "low": 0.2328, "close": 0.233, "volume": 2253.4, "quote_volume": 525.09064, "trades": 36, "taker_buy_volume": 489.5, "taker_buy_quote": 114.0535}, {"ts": 1770392040000, "open": 0.2331, "high": 0.2333, "low": 0.2331, "close": 0.2332, "volume": 1989.7, "quote_volume": 463.96739, "trades": 17, "taker_buy_volume": 1322.5, "taker_buy_quote": 308.37635}, {"ts": 1770392100000, "open": 0.2331, "high": 0.2331, "low": 0.2331, "close": 0.2331, "volume": 976.0, "quote_volume": 227.5056, "trades": 8, "taker_buy_volume": 319.9, "taker_buy_quote": 74.56869}, {"ts": 1770392160000, "open": 0.2332, "high": 0.2332, "low": 0.2332, "close": 0.2332, "volume": 185.6, "quote_volume": 43.28192, "trades": 1, "taker_buy_volume": 185.6, "taker_buy_quote": 43.28192}, {"ts": 1770392220000, "open": 0.2333, "high": 0.2333, "low": 0.2331, "close": 0.2331, "volume": 578.0, "quote_volume": 134.84158, "trades": 4, "taker_buy_volume": 252.9, "taker_buy_quote": 59.00157}, {"ts": 1770392280000, "open": 0.2333, "high": 0.2339, "low": 0.2333, "close": 0.2335, "volume": 5418.6, "quote_volume": 1266.23712, "trades": 19, "taker_buy_volume": 5156.0, "taker_buy_quote": 1204.90978}, {"ts": 1770392340000, "open": 0.2338, "high": 0.2346, "low": 0.2338, "close": 0.2345, "volume": 3399.5, "quote_volume": 796.76623, "trades": 13, "taker_buy_volume": 2861.5, "taker_buy_quote": 670.82903}, {"ts": 1770392400000, "open": 0.2345, "high": 0.2345, "low": 0.2328, "close": 0.2337, "volume": 62001.0, "quote_volume": 14474.71666, "trades": 94, "taker_buy_volume": 32399.5, "taker_buy_quote": 7562.25781}, {"ts": 1770392460000, "open": 0.2337, "high": 0.2341, "low": 0.2337, "close": 0.2341, "volume": 197.4, "quote_volume": 46.1425, "trades": 2, "taker_buy_volume": 25.3, "taker_buy_quote": 5.92273}, {"ts": 1770392520000, "open": 0.2342, "high": 0.2348, "low": 0.2342, "close": 0.2345, "volume": 6849.6, "quote_volume": 1606.85714, "trades": 20, "taker_buy_volume": 5847.5, "taker_buy_quote": 1372.11393}, {"ts": 1770392580000, "open": 0.2348, "high": 0.2352, "low": 0.2348, "close": 0.2352, "volume": 2007.6, "quote_volume": 471.64073, "trades": 14, "taker_buy_volume": 1833.3, "taker_buy_quote": 430.71509}, {"ts": 1770392640000, "open": 0.2352, "high": 0.2352, "low": 0.2348, "close": 0.2348, "volume": 457.4, "quote_volume": 107.43552, "trades": 3, "taker_buy_volume": 51.0, "taker_buy_quote": 11.9952}, {"ts": 1770392700000, "open": 0.235, "high": 0.2352, "low": 0.2349, "close": 0.2352, "volume": 4224.8, "quote_volume": 992.927, "trades": 5, "taker_buy_volume": 1980.0, "taker_buy_quote": 465.399}, {"ts": 1770392760000, "open": 0.2352, "high": 0.2359, "low": 0.2352, "close": 0.2355, "volume": 22805.8, "quote_volume": 5372.7129, "trades": 35, "taker_buy_volume": 21610.2, "taker_buy_quote": 5091.15336}, {"ts": 1770392820000, "open": 0.2354, "high": 0.2363, "low": 0.2354, "close": 0.236, "volume": 23139.6, "quote_volume": 5458.66865, "trades": 68, "taker_buy_volume": 17552.6, "taker_buy_quote": 4140.36319}, {"ts": 1770392880000, "open": 0.2352, "high": 0.2354, "low": 0.2352, "close": 0.2354, "volume": 538.0, "quote_volume": 126.6366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392940000, "open": 0.235, "high": 0.2353, "low": 0.2347, "close": 0.2351, "volume": 7408.5, "quote_volume": 1741.31513, "trades": 18, "taker_buy_volume": 5170.6, "taker_buy_quote": 1215.589}, {"ts": 1770393000000, "open": 0.2354, "high": 0.2354, "low": 0.2354, "close": 0.2354, "volume": 2433.2, "quote_volume": 572.77528, "trades": 7, "taker_buy_volume": 1938.2, "taker_buy_quote": 456.25228}, {"ts": 1770393060000, "open": 0.2351, "high": 0.236, "low": 0.2351, "close": 0.2355, "volume": 15726.6, "quote_volume": 3705.12189, "trades": 33, "taker_buy_volume": 11824.1, "taker_buy_quote": 2786.65069}, {"ts": 1770393120000, "open": 0.2358, "high": 0.2359, "low": 0.2352, "close": 0.2352, "volume": 6660.9, "quote_volume": 1569.57996, "trades": 19, "taker_buy_volume": 2933.0, "taker_buy_quote": 691.7957}, {"ts": 1770393180000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1452.3, "quote_volume": 341.2905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393240000, "open": 0.2349, "high": 0.2354, "low": 0.2347, "close": 0.2352, "volume": 9946.6, "quote_volume": 2337.23941, "trades": 23, "taker_buy_volume": 3576.6, "taker_buy_quote": 840.7485}, {"ts": 1770393300000, "open": 0.2351, "high": 0.2353, "low": 0.2349, "close": 0.2349, "volume": 3823.0, "quote_volume": 898.58779, "trades": 17, "taker_buy_volume": 155.8, "taker_buy_quote": 36.65328}, {"ts": 1770393360000, "open": 0.2352, "high": 0.2354, "low": 0.2351, "close": 0.2353, "volume": 4127.9, "quote_volume": 970.96812, "trades": 13, "taker_buy_volume": 1405.2, "taker_buy_quote": 330.59328}, {"ts": 1770393420000, "open": 0.2351, "high": 0.2351, "low": 0.235, "close": 0.235, "volume": 1239.6, "quote_volume": 291.33813, "trades": 5, "taker_buy_volume": 85.0, "taker_buy_quote": 19.975}, {"ts": 1770393480000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393540000, "open": 0.2346, "high": 0.2346, "low": 0.2345, "close": 0.2345, "volume": 386.1, "quote_volume": 90.54417, "trades": 4, "taker_buy_volume": 256.0, "taker_buy_quote": 60.032}, {"ts": 1770393600000, "open": 0.2344, "high": 0.2344, "low": 0.2338, "close": 0.2338, "volume": 3011.3, "quote_volume": 705.22267, "trades": 15, "taker_buy_volume": 322.5, "taker_buy_quote": 75.40478}, {"ts": 1770393660000, "open": 0.2341, "high": 0.2343, "low": 0.2341, "close": 0.2343, "volume": 113.8, "quote_volume": 26.65854, "trades": 3, "taker_buy_volume": 113.8, "taker_buy_quote": 26.65854}, {"ts": 1770393720000, "open": 0.2344, "high": 0.2344, "low": 0.2343, "close": 0.2343, "volume": 701.5, "quote_volume": 164.43081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393780000, "open": 0.2351, "high": 0.2358, "low": 0.2351, "close": 0.2356, "volume": 6840.6, "quote_volume": 1610.80871, "trades": 27, "taker_buy_volume": 1729.4, "taker_buy_quote": 407.2946}, {"ts": 1770393840000, "open": 0.2355, "high": 0.2361, "low": 0.2355, "close": 0.236, "volume": 10251.4, "quote_volume": 2418.64677, "trades": 32, "taker_buy_volume": 9305.9, "taker_buy_quote": 2195.70554}, {"ts": 1770393900000, "open": 0.2358, "high": 0.2363, "low": 0.2357, "close": 0.2358, "volume": 7945.8, "quote_volume": 1875.20222, "trades": 26, "taker_buy_volume": 3416.1, "taker_buy_quote": 805.90322}, {"ts": 1770393960000, "open": 0.2358, "high": 0.236, "low": 0.2357, "close": 0.2357, "volume": 2421.7, "quote_volume": 571.06694, "trades": 4, "taker_buy_volume": 1465.2, "taker_buy_quote": 345.49416}, {"ts": 1770394020000, "open": 0.2357, "high": 0.2357, "low": 0.2357, "close": 0.2357, "volume": 63.6, "quote_volume": 14.99052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394080000, "open": 0.2357, "high": 0.236, "low": 0.2357, "close": 0.2357, "volume": 4232.7, "quote_volume": 998.03629, "trades": 23, "taker_buy_volume": 3076.9, "taker_buy_quote": 725.54531}, {"ts": 1770394140000, "open": 0.2355, "high": 0.2356, "low": 0.2351, "close": 0.2354, "volume": 3456.7, "quote_volume": 813.39068, "trades": 21, "taker_buy_volume": 431.5, "taker_buy_quote": 101.56416}, {"ts": 1770394200000, "open": 0.2358, "high": 0.2358, "low": 0.2356, "close": 0.2356, "volume": 380.9, "quote_volume": 89.78758, "trades": 2, "taker_buy_volume": 237.7, "taker_buy_quote": 56.04966}, {"ts": 1770394260000, "open": 0.2358, "high": 0.2362, "low": 0.2356, "close": 0.2362, "volume": 2574.5, "quote_volume": 607.10544, "trades": 30, "taker_buy_volume": 1164.4, "taker_buy_quote": 274.64952}, {"ts": 1770394320000, "open": 0.2362, "high": 0.2362, "low": 0.236, "close": 0.2362, "volume": 964.2, "quote_volume": 227.69015, "trades": 7, "taker_buy_volume": 315.5, "taker_buy_quote": 74.49795}, {"ts": 1770394380000, "open": 0.236, "high": 0.2363, "low": 0.2358, "close": 0.2359, "volume": 3306.9, "quote_volume": 780.46116, "trades": 17, "taker_buy_volume": 1076.2, "taker_buy_quote": 254.01979}, {"ts": 1770394440000, "open": 0.2356, "high": 0.2359, "low": 0.2354, "close": 0.2354, "volume": 1799.8, "quote_volume": 424.11107, "trades": 6, "taker_buy_volume": 168.0, "taker_buy_quote": 39.6144}, {"ts": 1770394500000, "open": 0.2354, "high": 0.2354, "low": 0.2349, "close": 0.2353, "volume": 6118.2, "quote_volume": 1438.1012, "trades": 24, "taker_buy_volume": 3176.4, "taker_buy_quote": 746.43895}, {"ts": 1770394560000, "open": 0.2353, "high": 0.2356, "low": 0.2353, "close": 0.2354, "volume": 1562.0, "quote_volume": 367.71366, "trades": 14, "taker_buy_volume": 958.3, "taker_buy_quote": 225.62124}, {"ts": 1770394620000, "open": 0.2353, "high": 0.2355, "low": 0.2352, "close": 0.2352, "volume": 1487.9, "quote_volume": 350.09118, "trades": 18, "taker_buy_volume": 168.0, "taker_buy_quote": 39.5556}, {"ts": 1770394680000, "open": 0.2351, "high": 0.2355, "low": 0.2351, "close": 0.2353, "volume": 1001.5, "quote_volume": 235.72176, "trades": 5, "taker_buy_volume": 364.3, "taker_buy_quote": 85.76462}, {"ts": 1770394740000, "open": 0.2353, "high": 0.2358, "low": 0.2353, "close": 0.2354, "volume": 2395.1, "quote_volume": 564.03298, "trades": 27, "taker_buy_volume": 1092.0, "taker_buy_quote": 257.26966}, {"ts": 1770394800000, "open": 0.2355, "high": 0.2358, "low": 0.2354, "close": 0.2356, "volume": 1410.3, "quote_volume": 332.23129, "trades": 12, "taker_buy_volume": 672.0, "taker_buy_quote": 158.3484}, {"ts": 1770394860000, "open": 0.2356, "high": 0.2363, "low": 0.2354, "close": 0.2363, "volume": 8354.1, "quote_volume": 1971.49888, "trades": 21, "taker_buy_volume": 7541.6, "taker_buy_quote": 1780.11377}, {"ts": 1770394920000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394980000, "open": 0.2363, "high": 0.2367, "low": 0.2361, "close": 0.2367, "volume": 4150.1, "quote_volume": 981.41656, "trades": 25, "taker_buy_volume": 2616.7, "taker_buy_quote": 618.95868}, {"ts": 1770395040000, "open": 0.2365, "high": 0.2366, "low": 0.2362, "close": 0.2366, "volume": 1932.2, "quote_volume": 456.81331, "trades": 10, "taker_buy_volume": 836.0, "taker_buy_quote": 197.706}, {"ts": 1770395100000, "open": 0.2365, "high": 0.2365, "low": 0.2363, "close": 0.2363, "volume": 1459.4, "quote_volume": 344.96042, "trades": 12, "taker_buy_volume": 255.0, "taker_buy_quote": 60.2907}, {"ts": 1770395160000, "open": 0.2362, "high": 0.2369, "low": 0.2362, "close": 0.2366, "volume": 5252.0, "quote_volume": 1242.38808, "trades": 27, "taker_buy_volume": 1305.9, "taker_buy_quote": 308.98025}, {"ts": 1770395220000, "open": 0.2366, "high": 0.2369, "low": 0.2365, "close": 0.2369, "volume": 2796.2, "quote_volume": 662.02033, "trades": 20, "taker_buy_volume": 1008.0, "taker_buy_quote": 238.7784}, {"ts": 1770395280000, "open": 0.2368, "high": 0.237, "low": 0.2368, "close": 0.237, "volume": 1357.1, "quote_volume": 321.49982, "trades": 16, "taker_buy_volume": 1271.2, "taker_buy_quote": 301.15011}, {"ts": 1770395340000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395400000, "open": 0.2366, "high": 0.2366, "low": 0.2363, "close": 0.2363, "volume": 1108.3, "quote_volume": 262.19327, "trades": 6, "taker_buy_volume": 422.6, "taker_buy_quote": 99.98716}, {"ts": 1770395460000, "open": 0.2362, "high": 0.2363, "low": 0.2362, "close": 0.2363, "volume": 176.2, "quote_volume": 41.62363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395520000, "open": 0.2359, "high": 0.2362, "low": 0.2359, "close": 0.2362, "volume": 732.2, "quote_volume": 172.79714, "trades": 2, "taker_buy_volume": 732.2, "taker_buy_quote": 172.79714}, {"ts": 1770395580000, "open": 0.236, "high": 0.2367, "low": 0.2357, "close": 0.2366, "volume": 18389.4, "quote_volume": 4343.12951, "trades": 34, "taker_buy_volume": 3833.2, "taker_buy_quote": 904.84735}, {"ts": 1770395640000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 244.3, "quote_volume": 57.80138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395700000, "open": 0.2366, "high": 0.2366, "low": 0.2366, "close": 0.2366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395760000, "open": 0.2369, "high": 0.2369, "low": 0.2367, "close": 0.2367, "volume": 754.5, "quote_volume": 178.66635, "trades": 5, "taker_buy_volume": 259.5, "taker_buy_quote": 61.45035}, {"ts": 1770395820000, "open": 0.2368, "high": 0.2372, "low": 0.2367, "close": 0.2368, "volume": 3196.9, "quote_volume": 757.26275, "trades": 20, "taker_buy_volume": 1494.1, "taker_buy_quote": 353.92198}, {"ts": 1770395880000, "open": 0.237, "high": 0.237, "low": 0.2369, "close": 0.2369, "volume": 428.8, "quote_volume": 101.59112, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 19.908}, {"ts": 1770395940000, "open": 0.2368, "high": 0.2368, "low": 0.2367, "close": 0.2367, "volume": 494.5, "quote_volume": 117.08154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396000000, "open": 0.2368, "high": 0.2369, "low": 0.2364, "close": 0.2364, "volume": 3954.1, "quote_volume": 936.06698, "trades": 24, "taker_buy_volume": 2497.2, "taker_buy_quote": 591.14118}, {"ts": 1770396060000, "open": 0.2362, "high": 0.2362, "low": 0.236, "close": 0.2361, "volume": 1592.2, "quote_volume": 375.9153, "trades": 7, "taker_buy_volume": 728.0, "taker_buy_quote": 171.9303}, {"ts": 1770396120000, "open": 0.2362, "high": 0.2366, "low": 0.2361, "close": 0.2366, "volume": 2058.9, "quote_volume": 486.68067, "trades": 11, "taker_buy_volume": 1996.5, "taker_buy_quote": 471.94803}, {"ts": 1770396180000, "open": 0.2367, "high": 0.2371, "low": 0.2367, "close": 0.2371, "volume": 2370.5, "quote_volume": 561.6452, "trades": 20, "taker_buy_volume": 1705.0, "taker_buy_quote": 404.0053}, {"ts": 1770396240000, "open": 0.2372, "high": 0.2372, "low": 0.2368, "close": 0.237, "volume": 1398.0, "quote_volume": 331.32534, "trades": 7, "taker_buy_volume": 252.0, "taker_buy_quote": 59.7576}, {"ts": 1770396300000, "open": 0.237, "high": 0.2372, "low": 0.237, "close": 0.2372, "volume": 252.0, "quote_volume": 59.7492, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 59.7492}, {"ts": 1770396360000, "open": 0.2371, "high": 0.2373, "low": 0.237, "close": 0.237, "volume": 2814.6, "quote_volume": 667.42946, "trades": 16, "taker_buy_volume": 840.0, "taker_buy_quote": 199.2648}, {"ts": 1770396420000, "open": 0.2374, "high": 0.2374, "low": 0.2369, "close": 0.2369, "volume": 1565.0, "quote_volume": 371.00029, "trades": 22, "taker_buy_volume": 420.0, "taker_buy_quote": 99.59458}, {"ts": 1770396480000, "open": 0.2371, "high": 0.2373, "low": 0.2369, "close": 0.2372, "volume": 5403.0, "quote_volume": 1280.99982, "trades": 54, "taker_buy_volume": 495.0, "taker_buy_quote": 117.414}, {"ts": 1770396540000, "open": 0.2371, "high": 0.2372, "low": 0.2367, "close": 0.2369, "volume": 7661.9, "quote_volume": 1815.77183, "trades": 22, "taker_buy_volume": 3709.8, "taker_buy_quote": 879.61418}, {"ts": 1770396600000, "open": 0.237, "high": 0.2372, "low": 0.237, "close": 0.2372, "volume": 3374.5, "quote_volume": 799.99014, "trades": 7, "taker_buy_volume": 3374.5, "taker_buy_quote": 799.99014}, {"ts": 1770396660000, "open": 0.237, "high": 0.2371, "low": 0.237, "close": 0.2371, "volume": 916.5, "quote_volume": 217.25265, "trades": 3, "taker_buy_volume": 916.5, "taker_buy_quote": 217.25265}, {"ts": 1770396720000, "open": 0.2371, "high": 0.2377, "low": 0.2371, "close": 0.2377, "volume": 13118.8, "quote_volume": 3116.53038, "trades": 53, "taker_buy_volume": 5626.1, "taker_buy_quote": 1336.43686}, {"ts": 1770396780000, "open": 0.2378, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 8679.0, "quote_volume": 2064.96736, "trades": 27, "taker_buy_volume": 646.0, "taker_buy_quote": 153.63018}, {"ts": 1770396840000, "open": 0.238, "high": 0.2388, "low": 0.238, "close": 0.2385, "volume": 43289.7, "quote_volume": 10315.71154, "trades": 93, "taker_buy_volume": 15814.2, "taker_buy_quote": 3771.48792}, {"ts": 1770396900000, "open": 0.2388, "high": 0.2388, "low": 0.2384, "close": 0.2386, "volume": 7149.1, "quote_volume": 1704.79359, "trades": 20, "taker_buy_volume": 2715.0, "taker_buy_quote": 647.55562}, {"ts": 1770396960000, "open": 0.2387, "high": 0.2388, "low": 0.2382, "close": 0.2385, "volume": 7084.3, "quote_volume": 1688.7112, "trades": 20, "taker_buy_volume": 2583.9, "taker_buy_quote": 616.12668}, {"ts": 1770397020000, "open": 0.238, "high": 0.238, "low": 0.2374, "close": 0.2374, "volume": 2277.2, "quote_volume": 541.38597, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397080000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 239.9, "quote_volume": 56.97625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397140000, "open": 0.238, "high": 0.2382, "low": 0.238, "close": 0.2382, "volume": 384.8, "quote_volume": 91.65476, "trades": 4, "taker_buy_volume": 384.8, "taker_buy_quote": 91.65476}, {"ts": 1770397200000, "open": 0.2383, "high": 0.2383, "low": 0.2379, "close": 0.2381, "volume": 719.5, "quote_volume": 171.32833, "trades": 5, "taker_buy_volume": 249.0, "taker_buy_quote": 59.3035}, {"ts": 1770397260000, "open": 0.2381, "high": 0.2382, "low": 0.2378, "close": 0.2379, "volume": 1553.8, "quote_volume": 369.7939, "trades": 11, "taker_buy_volume": 668.0, "taker_buy_quote": 158.9919}, {"ts": 1770397320000, "open": 0.2381, "high": 0.2386, "low": 0.2381, "close": 0.2386, "volume": 2125.1, "quote_volume": 506.63478, "trades": 8, "taker_buy_volume": 1389.9, "taker_buy_quote": 331.43516}, {"ts": 1770397380000, "open": 0.2386, "high": 0.2389, "low": 0.2385, "close": 0.2386, "volume": 2894.5, "quote_volume": 690.81388, "trades": 18, "taker_buy_volume": 884.2, "taker_buy_quote": 211.12911}, {"ts": 1770397440000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 1814.4, "quote_volume": 433.04794, "trades": 12, "taker_buy_volume": 826.0, "taker_buy_quote": 197.1662}, {"ts": 1770397500000, "open": 0.2386, "high": 0.239, "low": 0.2385, "close": 0.2385, "volume": 5080.6, "quote_volume": 1213.16224, "trades": 25, "taker_buy_volume": 1684.3, "taker_buy_quote": 402.1569}, {"ts": 1770397560000, "open": 0.2386, "high": 0.2388, "low": 0.2384, "close": 0.2384, "volume": 1078.3, "quote_volume": 257.25278, "trades": 11, "taker_buy_volume": 842.0, "taker_buy_quote": 200.8716}, {"ts": 1770397620000, "open": 0.2384, "high": 0.2384, "low": 0.2383, "close": 0.2383, "volume": 652.2, "quote_volume": 155.42347, "trades": 3, "taker_buy_volume": 537.1, "taker_buy_quote": 127.99514}, {"ts": 1770397680000, "open": 0.238, "high": 0.2383, "low": 0.238, "close": 0.2383, "volume": 1668.9, "quote_volume": 397.42818, "trades": 4, "taker_buy_volume": 1640.7, "taker_buy_quote": 390.71658}, {"ts": 1770397740000, "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397800000, "open": 0.2387, "high": 0.2387, "low": 0.2385, "close": 0.2386, "volume": 1493.6, "quote_volume": 356.42246, "trades": 7, "taker_buy_volume": 998.6, "taker_buy_quote": 238.26596}, {"ts": 1770397860000, "open": 0.2384, "high": 0.2392, "low": 0.2384, "close": 0.2392, "volume": 5488.3, "quote_volume": 1311.4774, "trades": 20, "taker_buy_volume": 2866.6, "taker_buy_quote": 685.09012}, {"ts": 1770397920000, "open": 0.2391, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 5149.7, "quote_volume": 1230.94201, "trades": 9, "taker_buy_volume": 180.2, "taker_buy_quote": 43.10384}, {"ts": 1770397980000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 2928.1, "quote_volume": 698.64916, "trades": 4, "taker_buy_volume": 537.0, "taker_buy_quote": 128.1327}, {"ts": 1770398040000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398100000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398160000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 17356.7, "quote_volume": 4149.85745, "trades": 18, "taker_buy_volume": 647.6, "taker_buy_quote": 154.71164}, {"ts": 1770398220000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 1254.5, "quote_volume": 299.96543, "trades": 4, "taker_buy_volume": 734.6, "taker_buy_quote": 175.65734}, {"ts": 1770398280000, "open": 0.2393, "high": 0.2395, "low": 0.2392, "close": 0.2395, "volume": 6508.8, "quote_volume": 1557.91136, "trades": 21, "taker_buy_volume": 368.4, "taker_buy_quote": 88.22808}, {"ts": 1770398340000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 17675.9, "quote_volume": 4236.47753, "trades": 26, "taker_buy_volume": 76.3, "taker_buy_quote": 18.28911}, {"ts": 1770398400000, "open": 0.2393, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 76.2, "quote_volume": 18.24384, "trades": 2, "taker_buy_volume": 45.9, "taker_buy_quote": 10.99305}, {"ts": 1770398460000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 177.5, "quote_volume": 42.4448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398520000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398580000, "open": 0.2387, "high": 0.2404, "low": 0.2387, "close": 0.24, "volume": 22682.0, "quote_volume": 5442.89025, "trades": 51, "taker_buy_volume": 14979.4, "taker_buy_quote": 3593.40506}, {"ts": 1770398640000, "open": 0.2402, "high": 0.2409, "low": 0.24, "close": 0.2404, "volume": 19922.8, "quote_volume": 4792.33746, "trades": 53, "taker_buy_volume": 9981.5, "taker_buy_quote": 2402.81192}, {"ts": 1770398700000, "open": 0.24, "high": 0.24, "low": 0.2392, "close": 0.2392, "volume": 102365.6, "quote_volume": 24565.94205, "trades": 43, "taker_buy_volume": 794.1, "taker_buy_quote": 189.97006}, {"ts": 1770398760000, "open": 0.2391, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 695.7, "quote_volume": 166.28054, "trades": 4, "taker_buy_volume": 242.5, "taker_buy_quote": 58.006}, {"ts": 1770398820000, "open": 0.2392, "high": 0.2395, "low": 0.2389, "close": 0.2392, "volume": 21039.0, "quote_volume": 5034.48359, "trades": 29, "taker_buy_volume": 5584.5, "taker_buy_quote": 1336.61625}, {"ts": 1770398880000, "open": 0.2392, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 1517.9, "quote_volume": 363.14161, "trades": 8, "taker_buy_volume": 1240.9, "taker_buy_quote": 296.91091}, {"ts": 1770398940000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399000000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 1744.0, "quote_volume": 418.08044, "trades": 6, "taker_buy_volume": 521.7, "taker_buy_quote": 125.05416}, {"ts": 1770399060000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399120000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 5226.1, "quote_volume": 1255.8302, "trades": 7, "taker_buy_volume": 2254.6, "taker_buy_quote": 541.77875}, {"ts": 1770399180000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 1016.9, "quote_volume": 244.41057, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 118.998}, {"ts": 1770399240000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 335.3, "quote_volume": 80.56497, "trades": 3, "taker_buy_volume": 207.9, "taker_buy_quote": 49.95837}, {"ts": 1770399300000, "open": 0.2401, "high": 0.2401, "low": 0.2384, "close": 0.2384, "volume": 8128.4, "quote_volume": 1942.96778, "trades": 22, "taker_buy_volume": 548.7, "taker_buy_quote": 131.17212}, {"ts": 1770399360000, "open": 0.2386, "high": 0.239, "low": 0.2386, "close": 0.239, "volume": 12801.9, "quote_volume": 3056.93343, "trades": 21, "taker_buy_volume": 7556.3, "taker_buy_quote": 1804.23499}, {"ts": 1770399420000, "open": 0.239, "high": 0.2394, "low": 0.239, "close": 0.2394, "volume": 115.4, "quote_volume": 27.58972, "trades": 2, "taker_buy_volume": 22.8, "taker_buy_quote": 5.45832}, {"ts": 1770399480000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 396.6, "quote_volume": 95.00868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399540000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 480.1, "quote_volume": 115.17599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399600000, "open": 0.24, "high": 0.24, "low": 0.2395, "close": 0.2395, "volume": 3262.1, "quote_volume": 782.54922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399660000, "open": 0.2399, "high": 0.2404, "low": 0.2397, "close": 0.2404, "volume": 7892.1, "quote_volume": 1895.66561, "trades": 20, "taker_buy_volume": 7263.2, "taker_buy_quote": 1744.88544}, {"ts": 1770399720000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 32.3, "quote_volume": 7.76815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399780000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 583.1, "quote_volume": 140.21191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399840000, "open": 0.2404, "high": 0.2406, "low": 0.2404, "close": 0.2405, "volume": 5376.7, "quote_volume": 1293.12788, "trades": 10, "taker_buy_volume": 4989.3, "taker_buy_quote": 1199.98153}, {"ts": 1770399900000, "open": 0.2407, "high": 0.2408, "low": 0.2405, "close": 0.2405, "volume": 4436.5, "quote_volume": 1067.84921, "trades": 19, "taker_buy_volume": 895.6, "taker_buy_quote": 215.61098}, {"ts": 1770399960000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400020000, "open": 0.2405, "high": 0.2405, "low": 0.2398, "close": 0.2402, "volume": 649.4, "quote_volume": 155.87795, "trades": 8, "taker_buy_volume": 22.8, "taker_buy_quote": 5.47656}, {"ts": 1770400080000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 33.3, "quote_volume": 8.00865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400140000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 252.2, "quote_volume": 60.60366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400200000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 1478.0, "quote_volume": 354.79848, "trades": 3, "taker_buy_volume": 1478.0, "taker_buy_quote": 354.79848}, {"ts": 1770400260000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 702.5, "quote_volume": 168.9305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400320000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 1839.9, "quote_volume": 442.49595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400380000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 3275.6, "quote_volume": 787.7818, "trades": 6, "taker_buy_volume": 495.0, "taker_buy_quote": 119.0475}, {"ts": 1770400440000, "open": 0.2401, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 486.2, "quote_volume": 116.75605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400500000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400560000, "open": 0.2395, "high": 0.2395, "low": 0.2392, "close": 0.2392, "volume": 423.6, "quote_volume": 101.36749, "trades": 3, "taker_buy_volume": 263.7, "taker_buy_quote": 63.07704}, {"ts": 1770400620000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 172.3, "quote_volume": 41.33815, "trades": 3, "taker_buy_volume": 134.8, "taker_buy_quote": 32.34565}, {"ts": 1770400680000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 1541.7, "quote_volume": 370.16217, "trades": 3, "taker_buy_volume": 1046.7, "taker_buy_quote": 251.31267}, {"ts": 1770400740000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400800000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 94.3, "quote_volume": 22.62839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400860000, "open": 0.2399, "high": 0.2399, "low": 0.2396, "close": 0.2396, "volume": 1390.5, "quote_volume": 333.43245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400920000, "open": 0.2395, "high": 0.2395, "low": 0.2391, "close": 0.2392, "volume": 3043.4, "quote_volume": 727.74888, "trades": 7, "taker_buy_volume": 2962.0, "taker_buy_quote": 708.2637}, {"ts": 1770400980000, "open": 0.2394, "high": 0.2397, "low": 0.2394, "close": 0.2397, "volume": 1079.7, "quote_volume": 258.74457, "trades": 4, "taker_buy_volume": 1046.3, "taker_buy_quote": 250.74861}, {"ts": 1770401040000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2396, "volume": 813.5, "quote_volume": 194.98805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401100000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 433.3, "quote_volume": 103.75905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401160000, "open": 0.2391, "high": 0.2391, "low": 0.2388, "close": 0.2388, "volume": 901.8, "quote_volume": 215.44262, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401220000, "open": 0.2379, "high": 0.2379, "low": 0.2376, "close": 0.2376, "volume": 9518.7, "quote_volume": 2262.66112, "trades": 18, "taker_buy_volume": 1391.9, "taker_buy_quote": 330.85463}, {"ts": 1770401280000, "open": 0.2377, "high": 0.2383, "low": 0.2375, "close": 0.2382, "volume": 10132.6, "quote_volume": 2408.93879, "trades": 38, "taker_buy_volume": 5431.0, "taker_buy_quote": 1291.40007}, {"ts": 1770401340000, "open": 0.2383, "high": 0.2383, "low": 0.2373, "close": 0.2373, "volume": 4943.3, "quote_volume": 1176.30678, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401400000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2375, "volume": 634.4, "quote_volume": 150.6469, "trades": 4, "taker_buy_volume": 97.9, "taker_buy_quote": 23.25125}, {"ts": 1770401460000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 978.9, "quote_volume": 232.30979, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401520000, "open": 0.2379, "high": 0.2382, "low": 0.2378, "close": 0.2378, "volume": 5939.6, "quote_volume": 1413.95946, "trades": 9, "taker_buy_volume": 3763.1, "taker_buy_quote": 895.82007}, {"ts": 1770401580000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401640000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401700000, "open": 0.2373, "high": 0.2373, "low": 0.2372, "close": 0.2372, "volume": 1784.9, "quote_volume": 423.41698, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401760000, "open": 0.2372, "high": 0.2374, "low": 0.2369, "close": 0.2374, "volume": 41878.2, "quote_volume": 9924.34058, "trades": 35, "taker_buy_volume": 29260.5, "taker_buy_quote": 6934.55685}, {"ts": 1770401820000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 98.8, "quote_volume": 23.465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401880000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2376, "volume": 109.6, "quote_volume": 26.04761, "trades": 2, "taker_buy_volume": 66.5, "taker_buy_quote": 15.80705}, {"ts": 1770401940000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 1263.7, "quote_volume": 300.25512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402000000, "open": 0.2372, "high": 0.2374, "low": 0.2372, "close": 0.2374, "volume": 1018.8, "quote_volume": 241.66512, "trades": 3, "taker_buy_volume": 523.8, "taker_buy_quote": 124.25112}, {"ts": 1770402060000, "open": 0.2371, "high": 0.2371, "low": 0.2361, "close": 0.2363, "volume": 12513.4, "quote_volume": 2960.22394, "trades": 29, "taker_buy_volume": 4170.1, "taker_buy_quote": 985.78246}, {"ts": 1770402120000, "open": 0.2363, "high": 0.2363, "low": 0.2363, "close": 0.2363, "volume": 931.9, "quote_volume": 220.20797, "trades": 1, "taker_buy_volume": 931.9, "taker_buy_quote": 220.20797}, {"ts": 1770402180000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 1403.8, "quote_volume": 331.57756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402240000, "open": 0.2362, "high": 0.2363, "low": 0.2362, "close": 0.2363, "volume": 2205.4, "quote_volume": 520.99564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402300000, "open": 0.2366, "high": 0.2367, "low": 0.2366, "close": 0.2367, "volume": 3359.1, "quote_volume": 794.79769, "trades": 4, "taker_buy_volume": 3359.1, "taker_buy_quote": 794.79769}, {"ts": 1770402360000, "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 267.1, "quote_volume": 63.14244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402420000, "open": 0.2367, "high": 0.237, "low": 0.2367, "close": 0.2369, "volume": 530.4, "quote_volume": 125.64753, "trades": 5, "taker_buy_volume": 42.3, "taker_buy_quote": 10.0251}, {"ts": 1770402480000, "open": 0.2367, "high": 0.2369, "low": 0.2367, "close": 0.2369, "volume": 3835.0, "quote_volume": 907.87232, "trades": 10, "taker_buy_volume": 788.6, "taker_buy_quote": 186.74048}, {"ts": 1770402540000, "open": 0.2371, "high": 0.2374, "low": 0.2371, "close": 0.2374, "volume": 874.1, "quote_volume": 207.36284, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 117.3645}, {"ts": 1770402600000, "open": 0.2376, "high": 0.2378, "low": 0.2375, "close": 0.2378, "volume": 1169.0, "quote_volume": 277.76143, "trades": 6, "taker_buy_volume": 578.1, "taker_buy_quote": 137.37318}, {"ts": 1770402660000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 1271.5, "quote_volume": 302.23555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402720000, "open": 0.2376, "high": 0.2376, "low": 0.2374, "close": 0.2376, "volume": 1975.7, "quote_volume": 469.33335, "trades": 5, "taker_buy_volume": 92.0, "taker_buy_quote": 21.8592}, {"ts": 1770402780000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402840000, "open": 0.2377, "high": 0.2381, "low": 0.2377, "close": 0.2381, "volume": 1015.3, "quote_volume": 241.53987, "trades": 3, "taker_buy_volume": 1015.3, "taker_buy_quote": 241.53987}, {"ts": 1770402900000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402960000, "open": 0.2382, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 1821.2, "quote_volume": 433.72676, "trades": 11, "taker_buy_volume": 495.4, "taker_buy_quote": 118.00428}, {"ts": 1770403020000, "open": 0.2387, "high": 0.2401, "low": 0.2387, "close": 0.2397, "volume": 17120.9, "quote_volume": 4102.47627, "trades": 44, "taker_buy_volume": 10297.5, "taker_buy_quote": 2466.17256}, {"ts": 1770403080000, "open": 0.2399, "high": 0.2421, "low": 0.2396, "close": 0.2415, "volume": 55408.9, "quote_volume": 13364.65969, "trades": 134, "taker_buy_volume": 32080.9, "taker_buy_quote": 7737.64826}, {"ts": 1770403140000, "open": 0.2418, "high": 0.242, "low": 0.2414, "close": 0.2416, "volume": 11668.5, "quote_volume": 2819.96399, "trades": 31, "taker_buy_volume": 3608.2, "taker_buy_quote": 872.75878}, {"ts": 1770403200000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 1248.4, "quote_volume": 301.5098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403260000, "open": 0.2419, "high": 0.2419, "low": 0.241, "close": 0.2411, "volume": 7980.1, "quote_volume": 1924.36667, "trades": 17, "taker_buy_volume": 1226.6, "taker_buy_quote": 295.73566}, {"ts": 1770403320000, "open": 0.2409, "high": 0.2414, "low": 0.2409, "close": 0.2414, "volume": 5075.1, "quote_volume": 1223.73115, "trades": 23, "taker_buy_volume": 5075.1, "taker_buy_quote": 1223.73115}, {"ts": 1770403380000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 3823.1, "quote_volume": 923.51532, "trades": 6, "taker_buy_volume": 1456.4, "taker_buy_quote": 351.7206}, {"ts": 1770403440000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2413, "volume": 1438.6, "quote_volume": 347.09001, "trades": 9, "taker_buy_volume": 265.1, "taker_buy_quote": 63.96863}, {"ts": 1770403500000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 2935.0, "quote_volume": 709.40026, "trades": 8, "taker_buy_volume": 2935.0, "taker_buy_quote": 709.40026}, {"ts": 1770403560000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2413, "volume": 2608.0, "quote_volume": 629.54525, "trades": 7, "taker_buy_volume": 32.3, "taker_buy_quote": 7.79399}, {"ts": 1770403620000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2416, "volume": 2981.1, "quote_volume": 719.4093, "trades": 3, "taker_buy_volume": 2981.1, "taker_buy_quote": 719.4093}, {"ts": 1770403680000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403740000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 6107.7, "quote_volume": 1471.36174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403800000, "open": 0.2408, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 2603.8, "quote_volume": 627.36308, "trades": 4, "taker_buy_volume": 2603.8, "taker_buy_quote": 627.36308}, {"ts": 1770403860000, "open": 0.2408, "high": 0.2408, "low": 0.2406, "close": 0.2406, "volume": 168.9, "quote_volume": 40.65452, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 19.9698}, {"ts": 1770403920000, "open": 0.2404, "high": 0.2404, "low": 0.2389, "close": 0.2397, "volume": 44399.0, "quote_volume": 10621.99057, "trades": 71, "taker_buy_volume": 10038.5, "taker_buy_quote": 2404.25669}, {"ts": 1770403980000, "open": 0.2391, "high": 0.2391, "low": 0.2385, "close": 0.2389, "volume": 32839.2, "quote_volume": 7843.20642, "trades": 44, "taker_buy_volume": 20700.3, "taker_buy_quote": 4945.65886}, {"ts": 1770404040000, "open": 0.2387, "high": 0.2388, "low": 0.2385, "close": 0.2387, "volume": 5238.7, "quote_volume": 1250.13151, "trades": 13, "taker_buy_volume": 2532.2, "taker_buy_quote": 604.08372}, {"ts": 1770404100000, "open": 0.2388, "high": 0.2391, "low": 0.2385, "close": 0.2391, "volume": 4997.6, "quote_volume": 1193.07488, "trades": 13, "taker_buy_volume": 4934.8, "taker_buy_quote": 1178.09708}, {"ts": 1770404160000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404220000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404280000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404340000, "open": 0.2381, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 1082.3, "quote_volume": 257.6369, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404400000, "open": 0.2381, "high": 0.2381, "low": 0.2381, "close": 0.2381, "volume": 357.1, "quote_volume": 85.02551, "trades": 2, "taker_buy_volume": 357.1, "taker_buy_quote": 85.02551}, {"ts": 1770404460000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 2892.2, "quote_volume": 688.67026, "trades": 3, "taker_buy_volume": 2517.8, "taker_buy_quote": 599.48818}, {"ts": 1770404520000, "open": 0.238, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 1642.1, "quote_volume": 390.78823, "trades": 8, "taker_buy_volume": 1378.0, "taker_buy_quote": 327.964}, {"ts": 1770404580000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2385, "volume": 503.3, "quote_volume": 119.98755, "trades": 2, "taker_buy_volume": 503.3, "taker_buy_quote": 119.98755}, {"ts": 1770404640000, "open": 0.2385, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 2905.0, "quote_volume": 693.13383, "trades": 7, "taker_buy_volume": 2410.0, "taker_buy_quote": 574.97733}, {"ts": 1770404700000, "open": 0.2383, "high": 0.2384, "low": 0.2381, "close": 0.2381, "volume": 2422.0, "quote_volume": 576.84317, "trades": 12, "taker_buy_volume": 1024.4, "taker_buy_quote": 244.02511}, {"ts": 1770404760000, "open": 0.2375, "high": 0.2379, "low": 0.2373, "close": 0.2379, "volume": 3020.1, "quote_volume": 717.31117, "trades": 10, "taker_buy_volume": 740.8, "taker_buy_quote": 176.08576}, {"ts": 1770404820000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 189.2, "quote_volume": 45.01068, "trades": 1, "taker_buy_volume": 189.2, "taker_buy_quote": 45.01068}, {"ts": 1770404880000, "open": 0.2381, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 270.6, "quote_volume": 64.42714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404940000, "open": 0.2377, "high": 0.2377, "low": 0.2371, "close": 0.2371, "volume": 3695.5, "quote_volume": 876.98252, "trades": 12, "taker_buy_volume": 892.9, "taker_buy_quote": 211.79588}, {"ts": 1770405000000, "open": 0.237, "high": 0.2373, "low": 0.2363, "close": 0.2373, "volume": 11115.3, "quote_volume": 2632.81054, "trades": 34, "taker_buy_volume": 8413.5, "taker_buy_quote": 1993.31678}, {"ts": 1770405060000, "open": 0.2378, "high": 0.2383, "low": 0.2378, "close": 0.2383, "volume": 6754.9, "quote_volume": 1608.43541, "trades": 15, "taker_buy_volume": 6000.0, "taker_buy_quote": 1428.66773}, {"ts": 1770405120000, "open": 0.238, "high": 0.2381, "low": 0.2378, "close": 0.2381, "volume": 4502.3, "quote_volume": 1071.51078, "trades": 11, "taker_buy_volume": 4000.0, "taker_buy_quote": 952.0088}, {"ts": 1770405180000, "open": 0.2384, "high": 0.2385, "low": 0.238, "close": 0.2382, "volume": 6388.6, "quote_volume": 1522.01238, "trades": 13, "taker_buy_volume": 4000.0, "taker_buy_quote": 953.2973}, {"ts": 1770405240000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 1016.0, "quote_volume": 241.6048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405300000, "open": 0.2376, "high": 0.2378, "low": 0.2376, "close": 0.2378, "volume": 2020.0, "quote_volume": 480.10999, "trades": 5, "taker_buy_volume": 2020.0, "taker_buy_quote": 480.10999}, {"ts": 1770405360000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 66.1, "quote_volume": 15.71858, "trades": 1, "taker_buy_volume": 66.1, "taker_buy_quote": 15.71858}, {"ts": 1770405420000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405480000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 495.0, "quote_volume": 117.4635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405540000, "open": 0.2375, "high": 0.2375, "low": 0.2366, "close": 0.2371, "volume": 14837.8, "quote_volume": 3515.94222, "trades": 34, "taker_buy_volume": 5904.3, "taker_buy_quote": 1398.85303}, {"ts": 1770405600000, "open": 0.2372, "high": 0.2374, "low": 0.2372, "close": 0.2373, "volume": 6129.8, "quote_volume": 1454.33929, "trades": 9, "taker_buy_volume": 6129.8, "taker_buy_quote": 1454.33929}, {"ts": 1770405660000, "open": 0.2373, "high": 0.2373, "low": 0.2373, "close": 0.2373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405720000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 2791.6, "quote_volume": 663.14455, "trades": 3, "taker_buy_volume": 2791.6, "taker_buy_quote": 663.14455}, {"ts": 1770405780000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405840000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 1539.5, "quote_volume": 366.09563, "trades": 5, "taker_buy_volume": 1539.5, "taker_buy_quote": 366.09563}, {"ts": 1770405900000, "open": 0.2382, "high": 0.2386, "low": 0.2382, "close": 0.2383, "volume": 10464.8, "quote_volume": 2494.6544, "trades": 20, "taker_buy_volume": 5521.6, "taker_buy_quote": 1316.54134}, {"ts": 1770405960000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 42.9, "quote_volume": 10.22736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406020000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406080000, "open": 0.2377, "high": 0.2379, "low": 0.2377, "close": 0.2379, "volume": 738.9, "quote_volume": 175.68531, "trades": 4, "taker_buy_volume": 243.9, "taker_buy_quote": 58.02381}, {"ts": 1770406140000, "open": 0.2379, "high": 0.2379, "low": 0.2379, "close": 0.2379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406200000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2375, "volume": 1347.5, "quote_volume": 320.10012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406260000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 249.6, "quote_volume": 59.29218, "trades": 2, "taker_buy_volume": 249.6, "taker_buy_quote": 59.29218}, {"ts": 1770406320000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406380000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406440000, "open": 0.2376, "high": 0.2376, "low": 0.2376, "close": 0.2376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406500000, "open": 0.2381, "high": 0.2381, "low": 0.2375, "close": 0.2375, "volume": 5437.7, "quote_volume": 1294.09942, "trades": 8, "taker_buy_volume": 282.3, "taker_buy_quote": 67.04625}, {"ts": 1770406560000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406620000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406680000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406740000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406800000, "open": 0.2375, "high": 0.2375, "low": 0.2375, "close": 0.2375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406860000, "open": 0.2379, "high": 0.238, "low": 0.2376, "close": 0.2378, "volume": 676.1, "quote_volume": 160.75919, "trades": 4, "taker_buy_volume": 227.5, "taker_buy_quote": 54.12435}, {"ts": 1770406920000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406980000, "open": 0.2379, "high": 0.2381, "low": 0.2378, "close": 0.2381, "volume": 1736.0, "quote_volume": 413.12398, "trades": 5, "taker_buy_volume": 990.0, "taker_buy_quote": 235.62}, {"ts": 1770407040000, "open": 0.238, "high": 0.238, "low": 0.2378, "close": 0.2378, "volume": 1778.1, "quote_volume": 423.11992, "trades": 7, "taker_buy_volume": 747.2, "taker_buy_quote": 177.7841}, {"ts": 1770407100000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407160000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 713.1, "quote_volume": 169.83861, "trades": 2, "taker_buy_volume": 713.1, "taker_buy_quote": 169.83861}, {"ts": 1770407220000, "open": 0.2385, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 2101.4, "quote_volume": 501.36009, "trades": 6, "taker_buy_volume": 2101.4, "taker_buy_quote": 501.36009}, {"ts": 1770407280000, "open": 0.2388, "high": 0.2394, "low": 0.2388, "close": 0.2394, "volume": 4990.4, "quote_volume": 1193.46538, "trades": 16, "taker_buy_volume": 3551.2, "taker_buy_quote": 849.09982}, {"ts": 1770407340000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 417.5, "quote_volume": 99.99125, "trades": 1, "taker_buy_volume": 417.5, "taker_buy_quote": 99.99125}, {"ts": 1770407400000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 295.5, "quote_volume": 70.6245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407460000, "open": 0.2392, "high": 0.2392, "low": 0.2389, "close": 0.2389, "volume": 3618.2, "quote_volume": 865.13609, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407520000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407580000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 402.5, "quote_volume": 96.278, "trades": 1, "taker_buy_volume": 402.5, "taker_buy_quote": 96.278}, {"ts": 1770407640000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407700000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 85.5, "quote_volume": 20.4516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407760000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407820000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 3413.2, "quote_volume": 817.46455, "trades": 5, "taker_buy_volume": 3381.7, "taker_buy_quote": 809.91715}, {"ts": 1770407880000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407940000, "open": 0.2397, "high": 0.2397, "low": 0.2393, "close": 0.2394, "volume": 7564.6, "quote_volume": 1811.66855, "trades": 23, "taker_buy_volume": 557.4, "taker_buy_quote": 133.50354}, {"ts": 1770408000000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 846.2, "quote_volume": 202.47381, "trades": 6, "taker_buy_volume": 333.6, "taker_buy_quote": 79.83048}, {"ts": 1770408060000, "open": 0.2396, "high": 0.2397, "low": 0.2394, "close": 0.2397, "volume": 4447.3, "quote_volume": 1065.16843, "trades": 15, "taker_buy_volume": 3140.8, "taker_buy_quote": 752.23868}, {"ts": 1770408120000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 248.1, "quote_volume": 59.44476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408180000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 738.3, "quote_volume": 176.87235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408240000, "open": 0.2397, "high": 0.2401, "low": 0.2397, "close": 0.2401, "volume": 5488.4, "quote_volume": 1316.78134, "trades": 13, "taker_buy_volume": 3769.8, "taker_buy_quote": 904.49584}, {"ts": 1770408300000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 869.2, "quote_volume": 208.62428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408360000, "open": 0.24, "high": 0.2403, "low": 0.24, "close": 0.2402, "volume": 1803.1, "quote_volume": 432.83979, "trades": 8, "taker_buy_volume": 136.5, "taker_buy_quote": 32.80095}, {"ts": 1770408420000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.24, "volume": 757.3, "quote_volume": 181.71692, "trades": 3, "taker_buy_volume": 613.1, "taker_buy_quote": 147.0945}, {"ts": 1770408480000, "open": 0.2398, "high": 0.2398, "low": 0.2393, "close": 0.2396, "volume": 3335.4, "quote_volume": 799.21334, "trades": 14, "taker_buy_volume": 1064.9, "taker_buy_quote": 255.10054}, {"ts": 1770408540000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 789.8, "quote_volume": 189.36456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408600000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 495.0, "quote_volume": 118.701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408660000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408720000, "open": 0.2399, "high": 0.2404, "low": 0.2399, "close": 0.2403, "volume": 718.8, "quote_volume": 172.68011, "trades": 7, "taker_buy_volume": 101.5, "taker_buy_quote": 24.3826}, {"ts": 1770408780000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 247.2, "quote_volume": 59.39943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408840000, "open": 0.2404, "high": 0.2407, "low": 0.2404, "close": 0.2407, "volume": 968.9, "quote_volume": 233.03149, "trades": 4, "taker_buy_volume": 626.5, "taker_buy_quote": 150.65005}, {"ts": 1770408900000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 3050.8, "quote_volume": 733.49905, "trades": 16, "taker_buy_volume": 1978.3, "taker_buy_quote": 475.6365}, {"ts": 1770408960000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 682.4, "quote_volume": 163.89374, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 30.0125}, {"ts": 1770409020000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 632.6, "quote_volume": 151.95052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409080000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 411.9, "quote_volume": 99.02076, "trades": 1, "taker_buy_volume": 411.9, "taker_buy_quote": 99.02076}, {"ts": 1770409140000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409200000, "open": 0.2405, "high": 0.2407, "low": 0.2404, "close": 0.2404, "volume": 2645.7, "quote_volume": 636.34308, "trades": 21, "taker_buy_volume": 56.9, "taker_buy_quote": 13.69583}, {"ts": 1770409260000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 56.2, "quote_volume": 13.48238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409320000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 548.9, "quote_volume": 131.68736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409380000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 1182.0, "quote_volume": 284.02897, "trades": 15, "taker_buy_volume": 300.9, "taker_buy_quote": 72.30064}, {"ts": 1770409440000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 584.6, "quote_volume": 140.40742, "trades": 4, "taker_buy_volume": 224.8, "taker_buy_quote": 54.01944}, {"ts": 1770409500000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 241.9, "quote_volume": 58.056, "trades": 1, "taker_buy_volume": 241.9, "taker_buy_quote": 58.056}, {"ts": 1770409560000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 1978.9, "quote_volume": 475.20883, "trades": 9, "taker_buy_volume": 1604.2, "taker_buy_quote": 385.16842}, {"ts": 1770409620000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 329.9, "quote_volume": 79.176, "trades": 2, "taker_buy_volume": 262.7, "taker_buy_quote": 63.048}, {"ts": 1770409680000, "open": 0.2401, "high": 0.2405, "low": 0.2401, "close": 0.2405, "volume": 1494.1, "quote_volume": 359.23769, "trades": 4, "taker_buy_volume": 1494.1, "taker_buy_quote": 359.23769}, {"ts": 1770409740000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 1643.6, "quote_volume": 395.49966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409800000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409860000, "open": 0.2407, "high": 0.2414, "low": 0.2407, "close": 0.2414, "volume": 13988.2, "quote_volume": 3372.4553, "trades": 47, "taker_buy_volume": 12860.2, "taker_buy_quote": 3100.58828}, {"ts": 1770409920000, "open": 0.2411, "high": 0.2423, "low": 0.2411, "close": 0.2421, "volume": 15580.9, "quote_volume": 3766.34782, "trades": 36, "taker_buy_volume": 13112.7, "taker_buy_quote": 3169.55207}, {"ts": 1770409980000, "open": 0.2421, "high": 0.2427, "low": 0.242, "close": 0.2427, "volume": 12760.2, "quote_volume": 3093.86907, "trades": 28, "taker_buy_volume": 11102.7, "taker_buy_quote": 2692.51797}, {"ts": 1770410040000, "open": 0.2429, "high": 0.2432, "low": 0.2422, "close": 0.243, "volume": 14138.7, "quote_volume": 3432.70081, "trades": 40, "taker_buy_volume": 4584.1, "taker_buy_quote": 1113.25791}, {"ts": 1770410100000, "open": 0.2429, "high": 0.2435, "low": 0.2429, "close": 0.2429, "volume": 4331.2, "quote_volume": 1053.15231, "trades": 16, "taker_buy_volume": 1316.9, "taker_buy_quote": 320.52419}, {"ts": 1770410160000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 563.8, "quote_volume": 136.9862, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410220000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 1373.3, "quote_volume": 332.57099, "trades": 6, "taker_buy_volume": 729.3, "taker_buy_quote": 176.56353}, {"ts": 1770410280000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 1526.3, "quote_volume": 369.05934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410340000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2414, "volume": 756.7, "quote_volume": 182.72447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410400000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 734.0, "quote_volume": 177.19384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410460000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 409.7, "quote_volume": 98.96321, "trades": 3, "taker_buy_volume": 409.7, "taker_buy_quote": 98.96321}, {"ts": 1770410520000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 858.5, "quote_volume": 207.40847, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410580000, "open": 0.2411, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 1838.8, "quote_volume": 443.18246, "trades": 5, "taker_buy_volume": 371.4, "taker_buy_quote": 89.54454}, {"ts": 1770410640000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 25.3, "quote_volume": 6.08212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410700000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410760000, "open": 0.24, "high": 0.24, "low": 0.2396, "close": 0.2396, "volume": 413.1, "quote_volume": 99.08384, "trades": 2, "taker_buy_volume": 413.1, "taker_buy_quote": 99.08384}, {"ts": 1770410820000, "open": 0.2398, "high": 0.2404, "low": 0.2398, "close": 0.2404, "volume": 3822.3, "quote_volume": 917.69199, "trades": 25, "taker_buy_volume": 3822.3, "taker_buy_quote": 917.69199}, {"ts": 1770410880000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410940000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411000000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2409, "volume": 305.1, "quote_volume": 73.48423, "trades": 3, "taker_buy_volume": 305.1, "taker_buy_quote": 73.48423}, {"ts": 1770411060000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 117.2, "quote_volume": 28.31552, "trades": 2, "taker_buy_volume": 117.2, "taker_buy_quote": 28.31552}, {"ts": 1770411120000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 388.6, "quote_volume": 93.81, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411180000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 74.7, "quote_volume": 18.0027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411240000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411300000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411360000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 153.1, "quote_volume": 36.82055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411420000, "open": 0.2404, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 1832.6, "quote_volume": 440.60124, "trades": 8, "taker_buy_volume": 1260.8, "taker_buy_quote": 303.1655}, {"ts": 1770411480000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411540000, "open": 0.24, "high": 0.2403, "low": 0.24, "close": 0.2403, "volume": 527.4, "quote_volume": 126.67215, "trades": 4, "taker_buy_volume": 320.5, "taker_buy_quote": 77.01615}, {"ts": 1770411600000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 536.6, "quote_volume": 129.04398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411660000, "open": 0.2407, "high": 0.241, "low": 0.2406, "close": 0.2406, "volume": 1222.1, "quote_volume": 294.23678, "trades": 7, "taker_buy_volume": 993.8, "taker_buy_quote": 239.3078}, {"ts": 1770411720000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411780000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411840000, "open": 0.2405, "high": 0.2408, "low": 0.2405, "close": 0.2408, "volume": 3400.4, "quote_volume": 818.28474, "trades": 8, "taker_buy_volume": 3400.4, "taker_buy_quote": 818.28474}, {"ts": 1770411900000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411960000, "open": 0.2403, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 9170.3, "quote_volume": 2203.67282, "trades": 17, "taker_buy_volume": 4514.0, "taker_buy_quote": 1084.76393}, {"ts": 1770412020000, "open": 0.2396, "high": 0.2396, "low": 0.2392, "close": 0.2394, "volume": 3124.7, "quote_volume": 748.05706, "trades": 6, "taker_buy_volume": 2161.3, "taker_buy_quote": 517.41522}, {"ts": 1770412080000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 2200.8, "quote_volume": 527.30378, "trades": 2, "taker_buy_volume": 2161.3, "taker_buy_quote": 517.84748}, {"ts": 1770412140000, "open": 0.24, "high": 0.2406, "low": 0.2398, "close": 0.2404, "volume": 20674.2, "quote_volume": 4969.56116, "trades": 22, "taker_buy_volume": 13302.3, "taker_buy_quote": 3196.52036}, {"ts": 1770412200000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 1029.0, "quote_volume": 247.2153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412260000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412320000, "open": 0.2406, "high": 0.2408, "low": 0.2406, "close": 0.2408, "volume": 4797.0, "quote_volume": 1155.05914, "trades": 6, "taker_buy_volume": 2007.6, "taker_buy_quote": 483.37162}, {"ts": 1770412380000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 1276.1, "quote_volume": 307.76374, "trades": 17, "taker_buy_volume": 492.2, "taker_buy_quote": 118.7112}, {"ts": 1770412440000, "open": 0.2412, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 10503.8, "quote_volume": 2534.49648, "trades": 8, "taker_buy_volume": 1942.1, "taker_buy_quote": 468.57923}, {"ts": 1770412500000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 1278.4, "quote_volume": 308.01711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412560000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412620000, "open": 0.2413, "high": 0.2413, "low": 0.2408, "close": 0.2408, "volume": 786.1, "quote_volume": 189.54032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412680000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412740000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 126.1, "quote_volume": 30.46576, "trades": 1, "taker_buy_volume": 126.1, "taker_buy_quote": 30.46576}, {"ts": 1770412800000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412860000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 25.3, "quote_volume": 6.11501, "trades": 1, "taker_buy_volume": 25.3, "taker_buy_quote": 6.11501}, {"ts": 1770412920000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412980000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 495.0, "quote_volume": 119.7405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413040000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413100000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413160000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 532.1, "quote_volume": 128.87091, "trades": 2, "taker_buy_volume": 532.1, "taker_buy_quote": 128.87091}, {"ts": 1770413220000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413280000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 43.3, "quote_volume": 10.50458, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 10.50458}, {"ts": 1770413340000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 411.6, "quote_volume": 99.97764, "trades": 1, "taker_buy_volume": 411.6, "taker_buy_quote": 99.97764}, {"ts": 1770413400000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 28.7, "quote_volume": 6.95401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413460000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 273.6, "quote_volume": 66.348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413520000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 1431.3, "quote_volume": 346.94712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413580000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 495.3, "quote_volume": 119.96163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413640000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 24.2, "quote_volume": 5.8564, "trades": 1, "taker_buy_volume": 24.2, "taker_buy_quote": 5.8564}, {"ts": 1770413700000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 23.8, "quote_volume": 5.76198, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 5.76198}, {"ts": 1770413760000, "open": 0.2426, "high": 0.2436, "low": 0.2424, "close": 0.2436, "volume": 33081.2, "quote_volume": 8041.68037, "trades": 81, "taker_buy_volume": 16567.9, "taker_buy_quote": 4028.47649}, {"ts": 1770413820000, "open": 0.2437, "high": 0.244, "low": 0.2433, "close": 0.2436, "volume": 9558.0, "quote_volume": 2329.78727, "trades": 40, "taker_buy_volume": 5765.6, "taker_buy_quote": 1406.07207}, {"ts": 1770413880000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 29.6, "quote_volume": 7.20464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413940000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 40.9, "quote_volume": 9.95506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414000000, "open": 0.2436, "high": 0.2438, "low": 0.2434, "close": 0.2437, "volume": 4166.3, "quote_volume": 1014.54347, "trades": 15, "taker_buy_volume": 607.2, "taker_buy_quote": 147.9186}, {"ts": 1770414060000, "open": 0.2439, "high": 0.2439, "low": 0.2435, "close": 0.2435, "volume": 500.2, "quote_volume": 121.8083, "trades": 4, "taker_buy_volume": 24.0, "taker_buy_quote": 5.8536}, {"ts": 1770414120000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 44.3, "quote_volume": 10.78262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414180000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414240000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 330.6, "quote_volume": 80.56722, "trades": 1, "taker_buy_volume": 330.6, "taker_buy_quote": 80.56722}, {"ts": 1770414300000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 41.0, "quote_volume": 9.9876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414360000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 634.6, "quote_volume": 154.73201, "trades": 6, "taker_buy_volume": 165.3, "taker_buy_quote": 40.31667}, {"ts": 1770414420000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414480000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 217.4, "quote_volume": 53.00212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414540000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414600000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 24.7, "quote_volume": 6.02186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414660000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414720000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 557.3, "quote_volume": 135.9812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414780000, "open": 0.244, "high": 0.2444, "low": 0.244, "close": 0.2444, "volume": 11388.7, "quote_volume": 2781.58416, "trades": 45, "taker_buy_volume": 5637.1, "taker_buy_quote": 1377.16274}, {"ts": 1770414840000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 3960.0, "quote_volume": 967.76092, "trades": 17, "taker_buy_volume": 729.7, "taker_buy_quote": 178.36215}, {"ts": 1770414900000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414960000, "open": 0.2446, "high": 0.2446, "low": 0.2443, "close": 0.2443, "volume": 1126.7, "quote_volume": 275.29217, "trades": 3, "taker_buy_volume": 131.2, "taker_buy_quote": 32.09152}, {"ts": 1770415020000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 132.9, "quote_volume": 32.45834, "trades": 3, "taker_buy_volume": 20.8, "taker_buy_quote": 5.08352}, {"ts": 1770415080000, "open": 0.2442, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 1658.5, "quote_volume": 405.06771, "trades": 4, "taker_buy_volume": 1386.8, "taker_buy_quote": 338.74574}, {"ts": 1770415140000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415200000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 495.0, "quote_volume": 120.879, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 120.879}, {"ts": 1770415260000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 1980.0, "quote_volume": 483.516, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415320000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415380000, "open": 0.2442, "high": 0.2445, "low": 0.2439, "close": 0.2443, "volume": 19214.8, "quote_volume": 4691.96855, "trades": 45, "taker_buy_volume": 7130.8, "taker_buy_quote": 1742.18625}, {"ts": 1770415440000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 1443.9, "quote_volume": 353.13843, "trades": 3, "taker_buy_volume": 1443.9, "taker_buy_quote": 353.13843}, {"ts": 1770415500000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 5403.4, "quote_volume": 1321.64926, "trades": 22, "taker_buy_volume": 2213.4, "taker_buy_quote": 541.34814}, {"ts": 1770415560000, "open": 0.2448, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 1161.9, "quote_volume": 284.53709, "trades": 6, "taker_buy_volume": 657.6, "taker_buy_quote": 161.08538}, {"ts": 1770415620000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 524.5, "quote_volume": 128.3422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415680000, "open": 0.2446, "high": 0.2446, "low": 0.244, "close": 0.244, "volume": 5567.9, "quote_volume": 1359.84156, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415740000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 495.0, "quote_volume": 120.879, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 120.879}, {"ts": 1770415800000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 1980.0, "quote_volume": 484.407, "trades": 6, "taker_buy_volume": 1980.0, "taker_buy_quote": 484.407}, {"ts": 1770415860000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415920000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 1187.4, "quote_volume": 290.50728, "trades": 4, "taker_buy_volume": 1156.3, "taker_buy_quote": 282.89711}, {"ts": 1770415980000, "open": 0.2441, "high": 0.2442, "low": 0.2429, "close": 0.2429, "volume": 2707.8, "quote_volume": 660.37062, "trades": 18, "taker_buy_volume": 1627.5, "taker_buy_quote": 396.73122}, {"ts": 1770416040000, "open": 0.243, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 4126.6, "quote_volume": 1002.77229, "trades": 5, "taker_buy_volume": 3136.6, "taker_buy_quote": 762.25179}, {"ts": 1770416100000, "open": 0.2426, "high": 0.243, "low": 0.2425, "close": 0.243, "volume": 2474.6, "quote_volume": 600.20512, "trades": 5, "taker_buy_volume": 2437.4, "taker_buy_quote": 591.1804}, {"ts": 1770416160000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416220000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2424, "volume": 4463.7, "quote_volume": 1082.38078, "trades": 11, "taker_buy_volume": 1312.4, "taker_buy_quote": 318.14103}, {"ts": 1770416280000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 490.1, "quote_volume": 118.94727, "trades": 1, "taker_buy_volume": 490.1, "taker_buy_quote": 118.94727}, {"ts": 1770416340000, "open": 0.2428, "high": 0.243, "low": 0.2427, "close": 0.243, "volume": 7172.4, "quote_volume": 1741.79085, "trades": 20, "taker_buy_volume": 7172.4, "taker_buy_quote": 1741.79085}, {"ts": 1770416400000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 1108.4, "quote_volume": 269.79194, "trades": 3, "taker_buy_volume": 24.6, "taker_buy_quote": 5.99502}, {"ts": 1770416460000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 816.5, "quote_volume": 198.65445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416520000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416580000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 971.2, "quote_volume": 236.43958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416640000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 178.2, "quote_volume": 43.33114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416700000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 59.5, "quote_volume": 14.48825, "trades": 2, "taker_buy_volume": 59.5, "taker_buy_quote": 14.48825}, {"ts": 1770416760000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 990.0, "quote_volume": 240.867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416820000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 495.0, "quote_volume": 120.6315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416880000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416940000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417000000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 119.3, "quote_volume": 29.13306, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 29.13306}, {"ts": 1770417060000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 360.2, "quote_volume": 87.96084, "trades": 1, "taker_buy_volume": 360.2, "taker_buy_quote": 87.96084}, {"ts": 1770417120000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 152.9, "quote_volume": 37.31815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417180000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417240000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417300000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 202.7, "quote_volume": 49.54765, "trades": 3, "taker_buy_volume": 202.7, "taker_buy_quote": 49.54765}, {"ts": 1770417360000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417420000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 889.4, "quote_volume": 217.56308, "trades": 3, "taker_buy_volume": 889.4, "taker_buy_quote": 217.56308}, {"ts": 1770417480000, "open": 0.245, "high": 0.2458, "low": 0.245, "close": 0.2453, "volume": 2072.0, "quote_volume": 508.49323, "trades": 14, "taker_buy_volume": 828.2, "taker_buy_quote": 203.31917}, {"ts": 1770417540000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417600000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 93.2, "quote_volume": 22.79164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417660000, "open": 0.2445, "high": 0.2445, "low": 0.2441, "close": 0.2441, "volume": 245.8, "quote_volume": 60.05576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417720000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 678.4, "quote_volume": 165.39392, "trades": 1, "taker_buy_volume": 678.4, "taker_buy_quote": 165.39392}, {"ts": 1770417780000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 62.4, "quote_volume": 15.20064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417840000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 518.9, "quote_volume": 126.55971, "trades": 1, "taker_buy_volume": 518.9, "taker_buy_quote": 126.55971}, {"ts": 1770417900000, "open": 0.2436, "high": 0.244, "low": 0.2435, "close": 0.244, "volume": 187.3, "quote_volume": 45.65744, "trades": 3, "taker_buy_volume": 87.3, "taker_buy_quote": 21.3012}, {"ts": 1770417960000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418020000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 3008.3, "quote_volume": 734.30903, "trades": 5, "taker_buy_volume": 3008.3, "taker_buy_quote": 734.30903}, {"ts": 1770418080000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418140000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418200000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418260000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418320000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418380000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418440000, "open": 0.2446, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 394.8, "quote_volume": 96.60633, "trades": 5, "taker_buy_volume": 312.1, "taker_buy_quote": 76.38201}, {"ts": 1770418500000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418560000, "open": 0.2451, "high": 0.2462, "low": 0.2451, "close": 0.2458, "volume": 17908.0, "quote_volume": 4401.7292, "trades": 44, "taker_buy_volume": 8674.5, "taker_buy_quote": 2132.61451}, {"ts": 1770418620000, "open": 0.2463, "high": 0.247, "low": 0.2458, "close": 0.2468, "volume": 44845.1, "quote_volume": 11055.98285, "trades": 109, "taker_buy_volume": 23474.3, "taker_buy_quote": 5791.49902}, {"ts": 1770418680000, "open": 0.2468, "high": 0.2469, "low": 0.2464, "close": 0.2464, "volume": 8646.3, "quote_volume": 2131.53278, "trades": 35, "taker_buy_volume": 49.7, "taker_buy_quote": 12.27093}, {"ts": 1770418740000, "open": 0.2466, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 457.6, "quote_volume": 112.87772, "trades": 6, "taker_buy_volume": 365.4, "taker_buy_quote": 90.14418}, {"ts": 1770418800000, "open": 0.2467, "high": 0.2473, "low": 0.2464, "close": 0.2472, "volume": 6834.0, "quote_volume": 1687.02015, "trades": 34, "taker_buy_volume": 3015.0, "taker_buy_quote": 744.88777}, {"ts": 1770418860000, "open": 0.2471, "high": 0.2472, "low": 0.2466, "close": 0.2472, "volume": 8239.1, "quote_volume": 2034.82111, "trades": 47, "taker_buy_volume": 4372.6, "taker_buy_quote": 1080.42649}, {"ts": 1770418920000, "open": 0.247, "high": 0.2472, "low": 0.2467, "close": 0.2469, "volume": 7535.3, "quote_volume": 1860.67927, "trades": 35, "taker_buy_volume": 3960.2, "taker_buy_quote": 978.32383}, {"ts": 1770418980000, "open": 0.2473, "high": 0.2483, "low": 0.2472, "close": 0.2483, "volume": 3585.8, "quote_volume": 888.10883, "trades": 44, "taker_buy_volume": 1845.2, "taker_buy_quote": 457.18856}, {"ts": 1770419040000, "open": 0.2481, "high": 0.2484, "low": 0.2479, "close": 0.2484, "volume": 5306.2, "quote_volume": 1316.65099, "trades": 23, "taker_buy_volume": 1726.3, "taker_buy_quote": 428.76804}, {"ts": 1770419100000, "open": 0.2482, "high": 0.2488, "low": 0.2478, "close": 0.2481, "volume": 21342.4, "quote_volume": 5296.17977, "trades": 158, "taker_buy_volume": 7396.6, "taker_buy_quote": 1836.38815}, {"ts": 1770419160000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 805.4, "quote_volume": 200.06136, "trades": 2, "taker_buy_volume": 805.4, "taker_buy_quote": 200.06136}, {"ts": 1770419220000, "open": 0.2483, "high": 0.2484, "low": 0.2481, "close": 0.2481, "volume": 2042.2, "quote_volume": 506.86398, "trades": 22, "taker_buy_volume": 1836.7, "taker_buy_quote": 455.86695}, {"ts": 1770419280000, "open": 0.2477, "high": 0.2478, "low": 0.2472, "close": 0.2476, "volume": 3526.1, "quote_volume": 872.54784, "trades": 11, "taker_buy_volume": 1424.7, "taker_buy_quote": 352.83161}, {"ts": 1770419340000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 80.9, "quote_volume": 19.9823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419400000, "open": 0.2471, "high": 0.2478, "low": 0.2471, "close": 0.2476, "volume": 2672.9, "quote_volume": 661.15787, "trades": 9, "taker_buy_volume": 1865.7, "taker_buy_quote": 461.54944}, {"ts": 1770419460000, "open": 0.2474, "high": 0.2476, "low": 0.2471, "close": 0.2476, "volume": 3666.3, "quote_volume": 906.70748, "trades": 7, "taker_buy_volume": 1248.2, "taker_buy_quote": 308.96636}, {"ts": 1770419520000, "open": 0.2471, "high": 0.2474, "low": 0.2467, "close": 0.247, "volume": 5787.3, "quote_volume": 1430.00901, "trades": 32, "taker_buy_volume": 2583.8, "taker_buy_quote": 638.84297}, {"ts": 1770419580000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 404.3, "quote_volume": 100.02382, "trades": 1, "taker_buy_volume": 404.3, "taker_buy_quote": 100.02382}, {"ts": 1770419640000, "open": 0.2471, "high": 0.2472, "low": 0.2466, "close": 0.2471, "volume": 4829.9, "quote_volume": 1192.96822, "trades": 22, "taker_buy_volume": 2197.1, "taker_buy_quote": 543.02474}, {"ts": 1770419700000, "open": 0.2466, "high": 0.2468, "low": 0.2461, "close": 0.2464, "volume": 3658.2, "quote_volume": 902.18202, "trades": 9, "taker_buy_volume": 1249.9, "taker_buy_quote": 308.33867}, {"ts": 1770419760000, "open": 0.2465, "high": 0.2469, "low": 0.2465, "close": 0.2469, "volume": 1347.7, "quote_volume": 332.37653, "trades": 4, "taker_buy_volume": 810.7, "taker_buy_quote": 199.99979}, {"ts": 1770419820000, "open": 0.2466, "high": 0.2469, "low": 0.2461, "close": 0.2463, "volume": 5799.8, "quote_volume": 1429.65625, "trades": 32, "taker_buy_volume": 2729.2, "taker_buy_quote": 673.2452}, {"ts": 1770419880000, "open": 0.2466, "high": 0.2466, "low": 0.2457, "close": 0.246, "volume": 5320.5, "quote_volume": 1308.96405, "trades": 19, "taker_buy_volume": 3040.2, "taker_buy_quote": 748.53207}, {"ts": 1770419940000, "open": 0.246, "high": 0.2461, "low": 0.2455, "close": 0.2461, "volume": 7701.6, "quote_volume": 1893.54632, "trades": 22, "taker_buy_volume": 5693.4, "taker_buy_quote": 1400.4229}, {"ts": 1770420000000, "open": 0.246, "high": 0.2468, "low": 0.246, "close": 0.2464, "volume": 5243.4, "quote_volume": 1290.94141, "trades": 9, "taker_buy_volume": 4400.4, "taker_buy_quote": 1083.22621}, {"ts": 1770420060000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 2398.7, "quote_volume": 591.59427, "trades": 8, "taker_buy_volume": 2398.7, "taker_buy_quote": 591.59427}, {"ts": 1770420120000, "open": 0.2465, "high": 0.2468, "low": 0.2459, "close": 0.2465, "volume": 4831.3, "quote_volume": 1189.8678, "trades": 24, "taker_buy_volume": 2212.2, "taker_buy_quote": 545.14871}, {"ts": 1770420180000, "open": 0.2463, "high": 0.2466, "low": 0.2459, "close": 0.2463, "volume": 7697.5, "quote_volume": 1895.48673, "trades": 38, "taker_buy_volume": 3235.3, "taker_buy_quote": 797.46147}, {"ts": 1770420240000, "open": 0.2461, "high": 0.2465, "low": 0.2459, "close": 0.2464, "volume": 3036.5, "quote_volume": 747.57041, "trades": 15, "taker_buy_volume": 1623.4, "taker_buy_quote": 399.92638}, {"ts": 1770420300000, "open": 0.2461, "high": 0.2465, "low": 0.2459, "close": 0.2462, "volume": 1756.8, "quote_volume": 432.71146, "trades": 10, "taker_buy_volume": 1623.9, "taker_buy_quote": 400.00717}, {"ts": 1770420360000, "open": 0.2465, "high": 0.2467, "low": 0.2462, "close": 0.2467, "volume": 2403.5, "quote_volume": 592.38536, "trades": 10, "taker_buy_volume": 1338.9, "taker_buy_quote": 330.20118}, {"ts": 1770420420000, "open": 0.2462, "high": 0.2466, "low": 0.246, "close": 0.2466, "volume": 1361.7, "quote_volume": 335.4502, "trades": 7, "taker_buy_volume": 811.1, "taker_buy_quote": 199.9362}, {"ts": 1770420480000, "open": 0.2463, "high": 0.2467, "low": 0.246, "close": 0.2463, "volume": 5117.2, "quote_volume": 1260.45585, "trades": 23, "taker_buy_volume": 2090.2, "taker_buy_quote": 515.28812}, {"ts": 1770420540000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 405.6, "quote_volume": 99.9804, "trades": 1, "taker_buy_volume": 405.6, "taker_buy_quote": 99.9804}, {"ts": 1770420600000, "open": 0.2465, "high": 0.2469, "low": 0.2465, "close": 0.2469, "volume": 1444.6, "quote_volume": 356.18311, "trades": 6, "taker_buy_volume": 1444.6, "taker_buy_quote": 356.18311}, {"ts": 1770420660000, "open": 0.247, "high": 0.2472, "low": 0.2466, "close": 0.2472, "volume": 2180.0, "quote_volume": 538.44601, "trades": 9, "taker_buy_volume": 1863.5, "taker_buy_quote": 460.39087}, {"ts": 1770420720000, "open": 0.247, "high": 0.2474, "low": 0.2468, "close": 0.2471, "volume": 4253.1, "quote_volume": 1050.77284, "trades": 21, "taker_buy_volume": 2022.8, "taker_buy_quote": 500.07711}, {"ts": 1770420780000, "open": 0.2468, "high": 0.2474, "low": 0.2467, "close": 0.2474, "volume": 7924.5, "quote_volume": 1957.85925, "trades": 32, "taker_buy_volume": 4460.3, "taker_buy_quote": 1102.54058}, {"ts": 1770420840000, "open": 0.2471, "high": 0.2473, "low": 0.2469, "close": 0.2473, "volume": 939.4, "quote_volume": 232.11202, "trades": 7, "taker_buy_volume": 404.2, "taker_buy_quote": 99.95866}, {"ts": 1770420900000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420960000, "open": 0.2468, "high": 0.2472, "low": 0.2468, "close": 0.2472, "volume": 2859.7, "quote_volume": 706.12893, "trades": 7, "taker_buy_volume": 2859.7, "taker_buy_quote": 706.12893}, {"ts": 1770421020000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2469, "volume": 1722.6, "quote_volume": 425.11722, "trades": 10, "taker_buy_volume": 1686.8, "taker_buy_quote": 416.28894}, {"ts": 1770421080000, "open": 0.2468, "high": 0.2471, "low": 0.2467, "close": 0.2471, "volume": 2895.8, "quote_volume": 714.87791, "trades": 7, "taker_buy_volume": 2655.9, "taker_buy_quote": 655.69458}, {"ts": 1770421140000, "open": 0.2473, "high": 0.2477, "low": 0.2472, "close": 0.2477, "volume": 6874.4, "quote_volume": 1700.71706, "trades": 18, "taker_buy_volume": 2890.9, "taker_buy_quote": 715.63501}, {"ts": 1770421200000, "open": 0.2473, "high": 0.2474, "low": 0.247, "close": 0.2474, "volume": 4307.4, "quote_volume": 1064.92268, "trades": 10, "taker_buy_volume": 1212.2, "taker_buy_quote": 299.8523}, {"ts": 1770421260000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 1235.7, "quote_volume": 306.01139, "trades": 5, "taker_buy_volume": 1235.7, "taker_buy_quote": 306.01139}, {"ts": 1770421320000, "open": 0.2472, "high": 0.2475, "low": 0.2464, "close": 0.2469, "volume": 5145.4, "quote_volume": 1270.46456, "trades": 13, "taker_buy_volume": 1525.5, "taker_buy_quote": 376.84536}, {"ts": 1770421380000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 1000.0, "quote_volume": 247.06, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 247.06}, {"ts": 1770421440000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 1000.0, "quote_volume": 247.06, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 247.06}, {"ts": 1770421500000, "open": 0.2468, "high": 0.2472, "low": 0.2467, "close": 0.2471, "volume": 2583.4, "quote_volume": 637.72546, "trades": 7, "taker_buy_volume": 808.5, "taker_buy_quote": 199.78075}, {"ts": 1770421560000, "open": 0.2469, "high": 0.2471, "low": 0.2468, "close": 0.2471, "volume": 3277.9, "quote_volume": 809.60947, "trades": 10, "taker_buy_volume": 2209.4, "taker_buy_quote": 545.89741}, {"ts": 1770421620000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 1202.4, "quote_volume": 297.03256, "trades": 3, "taker_buy_volume": 1202.4, "taker_buy_quote": 297.03256}, {"ts": 1770421680000, "open": 0.2468, "high": 0.2474, "low": 0.2468, "close": 0.2474, "volume": 879.2, "quote_volume": 217.34964, "trades": 6, "taker_buy_volume": 809.1, "taker_buy_quote": 200.04896}, {"ts": 1770421740000, "open": 0.2468, "high": 0.2471, "low": 0.2468, "close": 0.2471, "volume": 671.3, "quote_volume": 165.7981, "trades": 2, "taker_buy_volume": 404.2, "taker_buy_quote": 99.87782}, {"ts": 1770421800000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421860000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421920000, "open": 0.2467, "high": 0.2467, "low": 0.2462, "close": 0.2467, "volume": 6155.7, "quote_volume": 1517.49049, "trades": 15, "taker_buy_volume": 809.9, "taker_buy_quote": 199.76233}, {"ts": 1770421980000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 222.7, "quote_volume": 54.94009, "trades": 1, "taker_buy_volume": 222.7, "taker_buy_quote": 54.94009}, {"ts": 1770422040000, "open": 0.2467, "high": 0.2468, "low": 0.2467, "close": 0.2468, "volume": 405.3, "quote_volume": 100.01031, "trades": 2, "taker_buy_volume": 405.3, "taker_buy_quote": 100.01031}, {"ts": 1770422100000, "open": 0.2465, "high": 0.2467, "low": 0.2462, "close": 0.2466, "volume": 4432.3, "quote_volume": 1092.22698, "trades": 21, "taker_buy_volume": 1621.4, "taker_buy_quote": 399.83775}, {"ts": 1770422160000, "open": 0.2464, "high": 0.2467, "low": 0.2461, "close": 0.2465, "volume": 5168.7, "quote_volume": 1273.2034, "trades": 18, "taker_buy_volume": 2433.4, "taker_buy_quote": 599.88408}, {"ts": 1770422220000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422280000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422340000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422400000, "open": 0.246, "high": 0.2464, "low": 0.2455, "close": 0.2459, "volume": 8705.0, "quote_volume": 2141.19176, "trades": 32, "taker_buy_volume": 4811.4, "taker_buy_quote": 1184.14165}, {"ts": 1770422460000, "open": 0.2461, "high": 0.2462, "low": 0.2455, "close": 0.2459, "volume": 14245.1, "quote_volume": 3501.01384, "trades": 65, "taker_buy_volume": 3799.0, "taker_buy_quote": 934.64408}, {"ts": 1770422520000, "open": 0.2463, "high": 0.2463, "low": 0.2457, "close": 0.2463, "volume": 6596.5, "quote_volume": 1622.34775, "trades": 22, "taker_buy_volume": 2480.9, "taker_buy_quote": 610.87881}, {"ts": 1770422580000, "open": 0.2463, "high": 0.2467, "low": 0.2458, "close": 0.2459, "volume": 22739.1, "quote_volume": 5597.87682, "trades": 136, "taker_buy_volume": 6329.1, "taker_buy_quote": 1559.81972}, {"ts": 1770422640000, "open": 0.2462, "high": 0.2465, "low": 0.2462, "close": 0.2465, "volume": 3409.7, "quote_volume": 840.02225, "trades": 10, "taker_buy_volume": 3409.7, "taker_buy_quote": 840.02225}, {"ts": 1770422700000, "open": 0.2463, "high": 0.2467, "low": 0.2459, "close": 0.2463, "volume": 9064.1, "quote_volume": 2232.1699, "trades": 42, "taker_buy_volume": 4165.9, "taker_buy_quote": 1026.28713}, {"ts": 1770422760000, "open": 0.2463, "high": 0.2463, "low": 0.2458, "close": 0.2462, "volume": 16576.5, "quote_volume": 4081.6031, "trades": 35, "taker_buy_volume": 3335.6, "taker_buy_quote": 821.35516}, {"ts": 1770422820000, "open": 0.2462, "high": 0.2469, "low": 0.2462, "close": 0.2467, "volume": 23920.9, "quote_volume": 5899.29311, "trades": 87, "taker_buy_volume": 22303.1, "taker_buy_quote": 5500.63266}, {"ts": 1770422880000, "open": 0.2466, "high": 0.2467, "low": 0.246, "close": 0.2466, "volume": 13600.6, "quote_volume": 3350.65478, "trades": 40, "taker_buy_volume": 3245.7, "taker_buy_quote": 800.10552}, {"ts": 1770422940000, "open": 0.2466, "high": 0.2471, "low": 0.2464, "close": 0.2471, "volume": 14571.7, "quote_volume": 3594.71111, "trades": 49, "taker_buy_volume": 8682.4, "taker_buy_quote": 2142.905}, {"ts": 1770423000000, "open": 0.2468, "high": 0.2474, "low": 0.2465, "close": 0.2473, "volume": 23141.2, "quote_volume": 5712.46902, "trades": 84, "taker_buy_volume": 8026.0, "taker_buy_quote": 1983.70071}, {"ts": 1770423060000, "open": 0.2472, "high": 0.2473, "low": 0.2467, "close": 0.2472, "volume": 7776.9, "quote_volume": 1920.72893, "trades": 24, "taker_buy_volume": 2780.6, "taker_buy_quote": 687.56152}, {"ts": 1770423120000, "open": 0.2468, "high": 0.248, "low": 0.2467, "close": 0.248, "volume": 5912.0, "quote_volume": 1463.14681, "trades": 16, "taker_buy_volume": 3002.4, "taker_buy_quote": 743.06654}, {"ts": 1770423180000, "open": 0.2476, "high": 0.2481, "low": 0.2476, "close": 0.2478, "volume": 5000.4, "quote_volume": 1238.99235, "trades": 21, "taker_buy_volume": 2420.2, "taker_buy_quote": 600.00776}, {"ts": 1770423240000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 30.9, "quote_volume": 7.65702, "trades": 1, "taker_buy_volume": 30.9, "taker_buy_quote": 7.65702}, {"ts": 1770423300000, "open": 0.2477, "high": 0.2481, "low": 0.2477, "close": 0.2477, "volume": 1762.0, "quote_volume": 436.61504, "trades": 7, "taker_buy_volume": 403.5, "taker_buy_quote": 100.10835}, {"ts": 1770423360000, "open": 0.2481, "high": 0.2487, "low": 0.2477, "close": 0.248, "volume": 10189.3, "quote_volume": 2527.9973, "trades": 31, "taker_buy_volume": 3330.9, "taker_buy_quote": 826.73956}, {"ts": 1770423420000, "open": 0.2477, "high": 0.2477, "low": 0.2473, "close": 0.2477, "volume": 16531.2, "quote_volume": 4091.58532, "trades": 29, "taker_buy_volume": 8560.7, "taker_buy_quote": 2118.93388}, {"ts": 1770423480000, "open": 0.2477, "high": 0.2478, "low": 0.2474, "close": 0.2478, "volume": 3425.1, "quote_volume": 848.37116, "trades": 13, "taker_buy_volume": 2422.5, "taker_buy_quote": 600.12746}, {"ts": 1770423540000, "open": 0.2476, "high": 0.2478, "low": 0.2473, "close": 0.2476, "volume": 2338.6, "quote_volume": 579.04118, "trades": 9, "taker_buy_volume": 1211.0, "taker_buy_quote": 299.96473}, {"ts": 1770423600000, "open": 0.2474, "high": 0.2477, "low": 0.2473, "close": 0.2476, "volume": 5285.6, "quote_volume": 1308.22513, "trades": 18, "taker_buy_volume": 4601.2, "taker_buy_quote": 1138.92576}, {"ts": 1770423660000, "open": 0.2475, "high": 0.248, "low": 0.2474, "close": 0.248, "volume": 4555.4, "quote_volume": 1128.53013, "trades": 17, "taker_buy_volume": 3028.8, "taker_buy_quote": 750.31479}, {"ts": 1770423720000, "open": 0.248, "high": 0.2485, "low": 0.248, "close": 0.2485, "volume": 10604.3, "quote_volume": 2632.25421, "trades": 23, "taker_buy_volume": 5047.8, "taker_buy_quote": 1253.23389}, {"ts": 1770423780000, "open": 0.2486, "high": 0.2491, "low": 0.2485, "close": 0.249, "volume": 24975.4, "quote_volume": 6214.31558, "trades": 62, "taker_buy_volume": 12975.1, "taker_buy_quote": 3229.58033}, {"ts": 1770423840000, "open": 0.2489, "high": 0.2489, "low": 0.2479, "close": 0.2479, "volume": 4380.1, "quote_volume": 1089.68286, "trades": 10, "taker_buy_volume": 2991.5, "taker_buy_quote": 744.58435}, {"ts": 1770423900000, "open": 0.2477, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 838.2, "quote_volume": 207.47629, "trades": 10, "taker_buy_volume": 203.8, "taker_buy_quote": 50.47871}, {"ts": 1770423960000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 4742.0, "quote_volume": 1175.518, "trades": 19, "taker_buy_volume": 4742.0, "taker_buy_quote": 1175.518}, {"ts": 1770424020000, "open": 0.2476, "high": 0.2476, "low": 0.246, "close": 0.2463, "volume": 8900.4, "quote_volume": 2198.1312, "trades": 30, "taker_buy_volume": 1525.8, "taker_buy_quote": 376.36089}, {"ts": 1770424080000, "open": 0.2459, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 732.8, "quote_volume": 180.1565, "trades": 5, "taker_buy_volume": 554.8, "taker_buy_quote": 136.3863}, {"ts": 1770424140000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 1238.8, "quote_volume": 304.95256, "trades": 4, "taker_buy_volume": 1238.8, "taker_buy_quote": 304.95256}, {"ts": 1770424200000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 25.4, "quote_volume": 6.25348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424260000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 472.5, "quote_volume": 116.47125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424320000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424380000, "open": 0.2466, "high": 0.2469, "low": 0.2465, "close": 0.2468, "volume": 2712.7, "quote_volume": 668.8905, "trades": 9, "taker_buy_volume": 943.0, "taker_buy_quote": 232.56495}, {"ts": 1770424440000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 503.3, "quote_volume": 124.21444, "trades": 1, "taker_buy_volume": 503.3, "taker_buy_quote": 124.21444}, {"ts": 1770424500000, "open": 0.2467, "high": 0.2469, "low": 0.2467, "close": 0.2467, "volume": 7078.6, "quote_volume": 1746.68193, "trades": 13, "taker_buy_volume": 2865.3, "taker_buy_quote": 707.21357}, {"ts": 1770424560000, "open": 0.2466, "high": 0.2466, "low": 0.2458, "close": 0.2459, "volume": 12023.1, "quote_volume": 2957.66723, "trades": 31, "taker_buy_volume": 177.7, "taker_buy_quote": 43.71311}, {"ts": 1770424620000, "open": 0.2457, "high": 0.2457, "low": 0.2437, "close": 0.2442, "volume": 73092.6, "quote_volume": 17886.16615, "trades": 140, "taker_buy_volume": 25469.8, "taker_buy_quote": 6226.52297}, {"ts": 1770424680000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2439, "volume": 7639.8, "quote_volume": 1865.76316, "trades": 23, "taker_buy_volume": 6378.5, "taker_buy_quote": 1558.07855}, {"ts": 1770424740000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 3400.5, "quote_volume": 830.74215, "trades": 1, "taker_buy_volume": 3400.5, "taker_buy_quote": 830.74215}, {"ts": 1770424800000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424860000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 5884.8, "quote_volume": 1435.94105, "trades": 11, "taker_buy_volume": 3205.4, "taker_buy_quote": 782.38814}, {"ts": 1770424920000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 149.3, "quote_volume": 36.46315, "trades": 3, "taker_buy_volume": 149.3, "taker_buy_quote": 36.46315}, {"ts": 1770424980000, "open": 0.2443, "high": 0.2443, "low": 0.244, "close": 0.244, "volume": 2409.6, "quote_volume": 588.00048, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425040000, "open": 0.2443, "high": 0.2443, "low": 0.2437, "close": 0.2439, "volume": 6226.5, "quote_volume": 1518.36034, "trades": 11, "taker_buy_volume": 2708.6, "taker_buy_quote": 660.60226}, {"ts": 1770425100000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 5529.5, "quote_volume": 1348.31689, "trades": 8, "taker_buy_volume": 5247.7, "taker_buy_quote": 1279.58587}, {"ts": 1770425160000, "open": 0.2438, "high": 0.2442, "low": 0.2437, "close": 0.2442, "volume": 5964.1, "quote_volume": 1454.86657, "trades": 21, "taker_buy_volume": 3512.1, "taker_buy_quote": 857.02572}, {"ts": 1770425220000, "open": 0.2446, "high": 0.2446, "low": 0.2443, "close": 0.2444, "volume": 1813.3, "quote_volume": 443.25244, "trades": 6, "taker_buy_volume": 882.1, "taker_buy_quote": 215.71441}, {"ts": 1770425280000, "open": 0.2443, "high": 0.2444, "low": 0.244, "close": 0.2444, "volume": 4227.5, "quote_volume": 1032.48267, "trades": 15, "taker_buy_volume": 802.1, "taker_buy_quote": 195.93973}, {"ts": 1770425340000, "open": 0.2448, "high": 0.2458, "low": 0.2448, "close": 0.2456, "volume": 5540.8, "quote_volume": 1359.49702, "trades": 19, "taker_buy_volume": 4389.3, "taker_buy_quote": 1077.05143}, {"ts": 1770425400000, "open": 0.2459, "high": 0.2466, "low": 0.2457, "close": 0.2466, "volume": 7070.7, "quote_volume": 1741.17067, "trades": 23, "taker_buy_volume": 5120.1, "taker_buy_quote": 1261.41424}, {"ts": 1770425460000, "open": 0.2469, "high": 0.2474, "low": 0.2469, "close": 0.2474, "volume": 1521.7, "quote_volume": 376.11856, "trades": 8, "taker_buy_volume": 860.6, "taker_buy_quote": 212.85669}, {"ts": 1770425520000, "open": 0.2476, "high": 0.2482, "low": 0.2476, "close": 0.2482, "volume": 1387.2, "quote_volume": 343.75646, "trades": 7, "taker_buy_volume": 1121.1, "taker_buy_quote": 277.81688}, {"ts": 1770425580000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 3709.7, "quote_volume": 919.95905, "trades": 11, "taker_buy_volume": 806.1, "taker_buy_quote": 199.95312}, {"ts": 1770425640000, "open": 0.2483, "high": 0.2485, "low": 0.2478, "close": 0.2478, "volume": 10557.9, "quote_volume": 2620.30256, "trades": 30, "taker_buy_volume": 1359.9, "taker_buy_quote": 337.8797}, {"ts": 1770425700000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2481, "volume": 607.9, "quote_volume": 150.94074, "trades": 7, "taker_buy_volume": 471.0, "taker_buy_quote": 116.97585}, {"ts": 1770425760000, "open": 0.2484, "high": 0.2484, "low": 0.2469, "close": 0.2472, "volume": 10968.1, "quote_volume": 2715.13637, "trades": 30, "taker_buy_volume": 5416.3, "taker_buy_quote": 1340.5468}, {"ts": 1770425820000, "open": 0.2469, "high": 0.2473, "low": 0.2469, "close": 0.2473, "volume": 568.5, "quote_volume": 140.52445, "trades": 2, "taker_buy_volume": 404.5, "taker_buy_quote": 100.03285}, {"ts": 1770425880000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 542.0, "quote_volume": 133.924, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 123.55}, {"ts": 1770425940000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426000000, "open": 0.2468, "high": 0.2472, "low": 0.2468, "close": 0.2471, "volume": 3551.4, "quote_volume": 877.14918, "trades": 13, "taker_buy_volume": 2601.3, "taker_buy_quote": 642.56898}, {"ts": 1770426060000, "open": 0.2467, "high": 0.2469, "low": 0.2466, "close": 0.2469, "volume": 948.8, "quote_volume": 234.14271, "trades": 3, "taker_buy_volume": 404.6, "taker_buy_quote": 99.89574}, {"ts": 1770426120000, "open": 0.2472, "high": 0.2479, "low": 0.2472, "close": 0.2479, "volume": 18325.2, "quote_volume": 4535.55511, "trades": 47, "taker_buy_volume": 6480.0, "taker_buy_quote": 1603.3889}, {"ts": 1770426180000, "open": 0.2477, "high": 0.2477, "low": 0.2473, "close": 0.2477, "volume": 12328.8, "quote_volume": 3051.15324, "trades": 41, "taker_buy_volume": 1772.9, "taker_buy_quote": 438.87358}, {"ts": 1770426240000, "open": 0.2478, "high": 0.2485, "low": 0.2475, "close": 0.2484, "volume": 22701.5, "quote_volume": 5630.45147, "trades": 48, "taker_buy_volume": 15405.5, "taker_buy_quote": 3822.4445}, {"ts": 1770426300000, "open": 0.2481, "high": 0.2485, "low": 0.2478, "close": 0.2481, "volume": 13461.9, "quote_volume": 3340.09678, "trades": 43, "taker_buy_volume": 4570.9, "taker_buy_quote": 1134.14724}, {"ts": 1770426360000, "open": 0.2476, "high": 0.2479, "low": 0.2471, "close": 0.2476, "volume": 18865.1, "quote_volume": 4667.59407, "trades": 35, "taker_buy_volume": 9402.4, "taker_buy_quote": 2327.42675}, {"ts": 1770426420000, "open": 0.2474, "high": 0.2479, "low": 0.2474, "close": 0.2479, "volume": 3598.9, "quote_volume": 891.11463, "trades": 10, "taker_buy_volume": 3598.9, "taker_buy_quote": 891.11463}, {"ts": 1770426480000, "open": 0.2479, "high": 0.248, "low": 0.2465, "close": 0.247, "volume": 22766.9, "quote_volume": 5626.50184, "trades": 51, "taker_buy_volume": 9072.6, "taker_buy_quote": 2242.67904}, {"ts": 1770426540000, "open": 0.247, "high": 0.2474, "low": 0.247, "close": 0.2474, "volume": 3266.6, "quote_volume": 807.42641, "trades": 8, "taker_buy_volume": 3204.1, "taker_buy_quote": 791.98266}, {"ts": 1770426600000, "open": 0.2472, "high": 0.2472, "low": 0.2468, "close": 0.2468, "volume": 2273.1, "quote_volume": 561.62934, "trades": 9, "taker_buy_volume": 1776.4, "taker_buy_quote": 438.9396}, {"ts": 1770426660000, "open": 0.2466, "high": 0.2468, "low": 0.2466, "close": 0.2468, "volume": 1938.4, "quote_volume": 478.18296, "trades": 4, "taker_buy_volume": 1938.4, "taker_buy_quote": 478.18296}, {"ts": 1770426720000, "open": 0.2464, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 3315.5, "quote_volume": 816.4549, "trades": 17, "taker_buy_volume": 2406.1, "taker_buy_quote": 592.42243}, {"ts": 1770426780000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2469, "volume": 2499.3, "quote_volume": 616.69205, "trades": 7, "taker_buy_volume": 2499.3, "taker_buy_quote": 616.69205}, {"ts": 1770426840000, "open": 0.2467, "high": 0.2471, "low": 0.2467, "close": 0.2471, "volume": 913.1, "quote_volume": 225.54519, "trades": 3, "taker_buy_volume": 809.8, "taker_buy_quote": 200.06108}, {"ts": 1770426900000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 404.6, "quote_volume": 100.05758, "trades": 1, "taker_buy_volume": 404.6, "taker_buy_quote": 100.05758}, {"ts": 1770426960000, "open": 0.2478, "high": 0.2478, "low": 0.2472, "close": 0.2478, "volume": 16843.1, "quote_volume": 4172.19042, "trades": 26, "taker_buy_volume": 16638.2, "taker_buy_quote": 4121.53914}, {"ts": 1770427020000, "open": 0.2479, "high": 0.248, "low": 0.2476, "close": 0.2476, "volume": 3302.9, "quote_volume": 818.53626, "trades": 9, "taker_buy_volume": 2086.2, "taker_buy_quote": 517.02724}, {"ts": 1770427080000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427140000, "open": 0.2475, "high": 0.248, "low": 0.2475, "close": 0.248, "volume": 2970.2, "quote_volume": 735.69336, "trades": 8, "taker_buy_volume": 1280.0, "taker_buy_quote": 317.08261}, {"ts": 1770427200000, "open": 0.2478, "high": 0.248, "low": 0.2475, "close": 0.2478, "volume": 7546.0, "quote_volume": 1869.96945, "trades": 28, "taker_buy_volume": 3629.9, "taker_buy_quote": 899.76462}, {"ts": 1770427260000, "open": 0.2482, "high": 0.2484, "low": 0.2477, "close": 0.2481, "volume": 6040.8, "quote_volume": 1498.64581, "trades": 23, "taker_buy_volume": 3224.6, "taker_buy_quote": 800.26237}, {"ts": 1770427320000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 1063.4, "quote_volume": 263.71491, "trades": 6, "taker_buy_volume": 590.6, "taker_buy_quote": 146.50782}, {"ts": 1770427380000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 83.4, "quote_volume": 20.66652, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 20.66652}, {"ts": 1770427440000, "open": 0.248, "high": 0.2482, "low": 0.2479, "close": 0.2482, "volume": 2075.3, "quote_volume": 514.67538, "trades": 5, "taker_buy_volume": 806.2, "taker_buy_quote": 200.01824}, {"ts": 1770427500000, "open": 0.248, "high": 0.248, "low": 0.2477, "close": 0.2479, "volume": 3871.4, "quote_volume": 959.55173, "trades": 9, "taker_buy_volume": 1210.1, "taker_buy_quote": 299.86284}, {"ts": 1770427560000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 806.6, "quote_volume": 199.98955, "trades": 3, "taker_buy_volume": 806.6, "taker_buy_quote": 199.98955}, {"ts": 1770427620000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427680000, "open": 0.2469, "high": 0.2475, "low": 0.2469, "close": 0.2474, "volume": 5008.7, "quote_volume": 1238.17291, "trades": 14, "taker_buy_volume": 3563.2, "taker_buy_quote": 881.04271}, {"ts": 1770427740000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 504.2, "quote_volume": 124.66862, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 99.9092}, {"ts": 1770427800000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 876.8, "quote_volume": 216.73814, "trades": 2, "taker_buy_volume": 404.3, "taker_buy_quote": 99.98339}, {"ts": 1770427860000, "open": 0.2467, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 600.7, "quote_volume": 148.21012, "trades": 3, "taker_buy_volume": 231.5, "taker_buy_quote": 57.12848}, {"ts": 1770427920000, "open": 0.2461, "high": 0.2462, "low": 0.2458, "close": 0.2458, "volume": 1949.7, "quote_volume": 479.39562, "trades": 9, "taker_buy_volume": 1160.7, "taker_buy_quote": 285.35219}, {"ts": 1770427980000, "open": 0.2458, "high": 0.2459, "low": 0.2457, "close": 0.2459, "volume": 1282.8, "quote_volume": 315.3428, "trades": 4, "taker_buy_volume": 810.3, "taker_buy_quote": 199.15505}, {"ts": 1770428040000, "open": 0.2461, "high": 0.2471, "low": 0.2461, "close": 0.247, "volume": 38887.1, "quote_volume": 9583.91784, "trades": 82, "taker_buy_volume": 30062.5, "taker_buy_quote": 7409.56715}, {"ts": 1770428100000, "open": 0.2468, "high": 0.2475, "low": 0.2467, "close": 0.2474, "volume": 70408.3, "quote_volume": 17397.24822, "trades": 160, "taker_buy_volume": 53161.3, "taker_buy_quote": 13137.10808}, {"ts": 1770428160000, "open": 0.2473, "high": 0.2479, "low": 0.2469, "close": 0.2477, "volume": 93558.8, "quote_volume": 23147.92427, "trades": 299, "taker_buy_volume": 78955.4, "taker_buy_quote": 19536.19682}, {"ts": 1770428220000, "open": 0.2478, "high": 0.2478, "low": 0.2468, "close": 0.2471, "volume": 45345.9, "quote_volume": 11220.99497, "trades": 236, "taker_buy_volume": 28988.6, "taker_buy_quote": 7175.27092}, {"ts": 1770428280000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428340000, "open": 0.2468, "high": 0.2473, "low": 0.2468, "close": 0.2473, "volume": 7057.7, "quote_volume": 1744.73478, "trades": 26, "taker_buy_volume": 5506.7, "taker_buy_quote": 1361.47645}, {"ts": 1770428400000, "open": 0.2475, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 1684.8, "quote_volume": 417.13102, "trades": 6, "taker_buy_volume": 1211.9, "taker_buy_quote": 300.10682}, {"ts": 1770428460000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 1365.0, "quote_volume": 338.1286, "trades": 6, "taker_buy_volume": 1211.1, "taker_buy_quote": 300.02296}, {"ts": 1770428520000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 1210.7, "quote_volume": 299.97111, "trades": 4, "taker_buy_volume": 1210.7, "taker_buy_quote": 299.97111}, {"ts": 1770428580000, "open": 0.2477, "high": 0.2481, "low": 0.2476, "close": 0.2479, "volume": 6649.3, "quote_volume": 1648.07262, "trades": 36, "taker_buy_volume": 4034.2, "taker_buy_quote": 1000.12548}, {"ts": 1770428640000, "open": 0.2479, "high": 0.2495, "low": 0.2477, "close": 0.2492, "volume": 38188.1, "quote_volume": 9494.471, "trades": 115, "taker_buy_volume": 20214.6, "taker_buy_quote": 5019.06519}, {"ts": 1770428700000, "open": 0.2496, "high": 0.25, "low": 0.2492, "close": 0.2498, "volume": 15733.0, "quote_volume": 3925.20489, "trades": 65, "taker_buy_volume": 3906.1, "taker_buy_quote": 975.4376}, {"ts": 1770428760000, "open": 0.2499, "high": 0.25, "low": 0.2496, "close": 0.25, "volume": 1286.6, "quote_volume": 321.54164, "trades": 6, "taker_buy_volume": 1200.1, "taker_buy_quote": 299.945}, {"ts": 1770428820000, "open": 0.25, "high": 0.2503, "low": 0.2499, "close": 0.2503, "volume": 822.8, "quote_volume": 205.84784, "trades": 4, "taker_buy_volume": 559.7, "taker_buy_quote": 140.09291}, {"ts": 1770428880000, "open": 0.2499, "high": 0.25, "low": 0.2497, "close": 0.25, "volume": 1329.1, "quote_volume": 332.13353, "trades": 6, "taker_buy_volume": 799.4, "taker_buy_quote": 199.85}, {"ts": 1770428940000, "open": 0.2502, "high": 0.2503, "low": 0.2499, "close": 0.2501, "volume": 1223.3, "quote_volume": 306.05512, "trades": 5, "taker_buy_volume": 1199.0, "taker_buy_quote": 299.98255}, {"ts": 1770429000000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 1598.8, "quote_volume": 399.97703, "trades": 7, "taker_buy_volume": 1598.8, "taker_buy_quote": 399.97703}, {"ts": 1770429060000, "open": 0.2503, "high": 0.251, "low": 0.2503, "close": 0.2509, "volume": 22270.9, "quote_volume": 5581.27247, "trades": 79, "taker_buy_volume": 12764.5, "taker_buy_quote": 3199.6068}, {"ts": 1770429120000, "open": 0.2509, "high": 0.2509, "low": 0.2504, "close": 0.2509, "volume": 10891.7, "quote_volume": 2730.6483, "trades": 43, "taker_buy_volume": 6510.0, "taker_buy_quote": 1632.94115}, {"ts": 1770429180000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2511, "volume": 797.0, "quote_volume": 200.047, "trades": 3, "taker_buy_volume": 797.0, "taker_buy_quote": 200.047}, {"ts": 1770429240000, "open": 0.2508, "high": 0.2508, "low": 0.2505, "close": 0.2505, "volume": 2105.6, "quote_volume": 527.78884, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429300000, "open": 0.2504, "high": 0.2511, "low": 0.2504, "close": 0.251, "volume": 5826.1, "quote_volume": 1460.98824, "trades": 22, "taker_buy_volume": 3986.8, "taker_buy_quote": 1000.03398}, {"ts": 1770429360000, "open": 0.251, "high": 0.2516, "low": 0.2506, "close": 0.2514, "volume": 25905.2, "quote_volume": 6505.9943, "trades": 89, "taker_buy_volume": 8186.8, "taker_buy_quote": 2057.23698}, {"ts": 1770429420000, "open": 0.2514, "high": 0.2527, "low": 0.2514, "close": 0.2524, "volume": 71320.6, "quote_volume": 17980.75254, "trades": 243, "taker_buy_volume": 34987.9, "taker_buy_quote": 8826.63161}, {"ts": 1770429480000, "open": 0.2523, "high": 0.2525, "low": 0.252, "close": 0.2524, "volume": 10315.2, "quote_volume": 2602.66769, "trades": 48, "taker_buy_volume": 7365.8, "taker_buy_quote": 1858.89316}, {"ts": 1770429540000, "open": 0.2522, "high": 0.2526, "low": 0.252, "close": 0.252, "volume": 9521.0, "quote_volume": 2402.45897, "trades": 38, "taker_buy_volume": 3861.9, "taker_buy_quote": 975.28092}, {"ts": 1770429600000, "open": 0.2524, "high": 0.2525, "low": 0.2518, "close": 0.2522, "volume": 23442.7, "quote_volume": 5911.33747, "trades": 86, "taker_buy_volume": 8185.8, "taker_buy_quote": 2065.50807}, {"ts": 1770429660000, "open": 0.2523, "high": 0.2527, "low": 0.252, "close": 0.2527, "volume": 27117.4, "quote_volume": 6844.18891, "trades": 90, "taker_buy_volume": 16725.3, "taker_buy_quote": 4222.91665}, {"ts": 1770429720000, "open": 0.2526, "high": 0.2531, "low": 0.2521, "close": 0.2529, "volume": 26942.4, "quote_volume": 6806.29126, "trades": 101, "taker_buy_volume": 10955.9, "taker_buy_quote": 2769.69116}, {"ts": 1770429780000, "open": 0.2528, "high": 0.2532, "low": 0.2525, "close": 0.2532, "volume": 27173.9, "quote_volume": 6871.8818, "trades": 103, "taker_buy_volume": 15169.1, "taker_buy_quote": 3838.03733}, {"ts": 1770429840000, "open": 0.2529, "high": 0.2532, "low": 0.2528, "close": 0.2532, "volume": 9484.7, "quote_volume": 2400.04116, "trades": 44, "taker_buy_volume": 4228.7, "taker_buy_quote": 1070.57285}, {"ts": 1770429900000, "open": 0.2529, "high": 0.2559, "low": 0.2529, "close": 0.2554, "volume": 166385.8, "quote_volume": 42403.05622, "trades": 327, "taker_buy_volume": 51356.5, "taker_buy_quote": 13094.5649}, {"ts": 1770429960000, "open": 0.2556, "high": 0.2559, "low": 0.2541, "close": 0.2547, "volume": 49654.8, "quote_volume": 12661.7382, "trades": 197, "taker_buy_volume": 15049.2, "taker_buy_quote": 3838.91659}, {"ts": 1770430020000, "open": 0.2542, "high": 0.2548, "low": 0.2537, "close": 0.2548, "volume": 8902.8, "quote_volume": 2264.08285, "trades": 58, "taker_buy_volume": 6292.7, "taker_buy_quote": 1600.35708}, {"ts": 1770430080000, "open": 0.2546, "high": 0.2549, "low": 0.254, "close": 0.2542, "volume": 18788.5, "quote_volume": 4779.2536, "trades": 85, "taker_buy_volume": 13509.9, "taker_buy_quote": 3436.5253}, {"ts": 1770430140000, "open": 0.2542, "high": 0.2543, "low": 0.2529, "close": 0.2537, "volume": 20609.9, "quote_volume": 5226.19587, "trades": 68, "taker_buy_volume": 15577.4, "taker_buy_quote": 3951.10929}, {"ts": 1770430200000, "open": 0.2538, "high": 0.255, "low": 0.2538, "close": 0.2548, "volume": 24878.3, "quote_volume": 6334.93788, "trades": 69, "taker_buy_volume": 19065.4, "taker_buy_quote": 4854.91365}, {"ts": 1770430260000, "open": 0.2545, "high": 0.2547, "low": 0.2538, "close": 0.2544, "volume": 5649.1, "quote_volume": 1436.39231, "trades": 30, "taker_buy_volume": 3813.5, "taker_buy_quote": 969.63749}, {"ts": 1770430320000, "open": 0.2541, "high": 0.2547, "low": 0.2537, "close": 0.2539, "volume": 4842.3, "quote_volume": 1230.08874, "trades": 27, "taker_buy_volume": 2837.4, "taker_buy_quote": 720.9229}, {"ts": 1770430380000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 258.1, "quote_volume": 65.4604, "trades": 4, "taker_buy_volume": 118.3, "taker_buy_quote": 30.00088}, {"ts": 1770430440000, "open": 0.2534, "high": 0.2534, "low": 0.2528, "close": 0.2529, "volume": 1965.6, "quote_volume": 497.41342, "trades": 11, "taker_buy_volume": 1052.2, "taker_buy_quote": 266.21622}, {"ts": 1770430500000, "open": 0.2527, "high": 0.2533, "low": 0.2527, "close": 0.2533, "volume": 1644.6, "quote_volume": 416.39901, "trades": 4, "taker_buy_volume": 1582.2, "taker_buy_quote": 400.63053}, {"ts": 1770430560000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 233.6, "quote_volume": 59.1304, "trades": 2, "taker_buy_volume": 171.2, "taker_buy_quote": 43.33072}, {"ts": 1770430620000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 788.6, "quote_volume": 199.49598, "trades": 7, "taker_buy_volume": 185.8, "taker_buy_quote": 47.0074}, {"ts": 1770430680000, "open": 0.2526, "high": 0.2528, "low": 0.2522, "close": 0.2524, "volume": 2835.5, "quote_volume": 716.08467, "trades": 11, "taker_buy_volume": 1998.7, "taker_buy_quote": 504.88309}, {"ts": 1770430740000, "open": 0.2522, "high": 0.2524, "low": 0.2519, "close": 0.2524, "volume": 6987.8, "quote_volume": 1761.66628, "trades": 20, "taker_buy_volume": 4588.5, "taker_buy_quote": 1156.86856}, {"ts": 1770430800000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 139.8, "quote_volume": 35.2296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430860000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430920000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430980000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 2511.4, "quote_volume": 633.37508, "trades": 4, "taker_buy_volume": 2038.9, "taker_buy_quote": 514.21058}, {"ts": 1770431040000, "open": 0.2519, "high": 0.252, "low": 0.2517, "close": 0.252, "volume": 6561.3, "quote_volume": 1652.20577, "trades": 28, "taker_buy_volume": 2920.4, "taker_buy_quote": 735.4262}, {"ts": 1770431100000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 7103.4, "quote_volume": 1791.17619, "trades": 6, "taker_buy_volume": 6630.9, "taker_buy_quote": 1672.05894}, {"ts": 1770431160000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 583.6, "quote_volume": 147.12556, "trades": 1, "taker_buy_volume": 583.6, "taker_buy_quote": 147.12556}, {"ts": 1770431220000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431280000, "open": 0.2524, "high": 0.2531, "low": 0.2524, "close": 0.2531, "volume": 6146.6, "quote_volume": 1553.24128, "trades": 14, "taker_buy_volume": 6146.6, "taker_buy_quote": 1553.24128}, {"ts": 1770431340000, "open": 0.2533, "high": 0.2535, "low": 0.2533, "close": 0.2534, "volume": 4829.8, "quote_volume": 1224.08002, "trades": 6, "taker_buy_volume": 990.6, "taker_buy_quote": 250.97079}, {"ts": 1770431400000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2529, "volume": 2220.9, "quote_volume": 561.60916, "trades": 7, "taker_buy_volume": 958.5, "taker_buy_quote": 242.36068}, {"ts": 1770431460000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 20.0, "quote_volume": 5.052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431520000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 150.4, "quote_volume": 38.02992, "trades": 2, "taker_buy_volume": 150.4, "taker_buy_quote": 38.02992}, {"ts": 1770431580000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431640000, "open": 0.2525, "high": 0.254, "low": 0.2525, "close": 0.254, "volume": 7134.4, "quote_volume": 1806.54603, "trades": 26, "taker_buy_volume": 6667.4, "taker_buy_quote": 1688.62853}, {"ts": 1770431700000, "open": 0.2538, "high": 0.2542, "low": 0.2537, "close": 0.2541, "volume": 5960.1, "quote_volume": 1513.22639, "trades": 23, "taker_buy_volume": 4743.2, "taker_buy_quote": 1204.33059}, {"ts": 1770431760000, "open": 0.2542, "high": 0.2546, "low": 0.2538, "close": 0.2538, "volume": 2648.4, "quote_volume": 673.37379, "trades": 11, "taker_buy_volume": 1966.5, "taker_buy_quote": 500.16884}, {"ts": 1770431820000, "open": 0.254, "high": 0.254, "low": 0.2535, "close": 0.2538, "volume": 2536.0, "quote_volume": 643.48249, "trades": 10, "taker_buy_volume": 2362.9, "taker_buy_quote": 599.54971}, {"ts": 1770431880000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431940000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 1119.5, "quote_volume": 283.20063, "trades": 5, "taker_buy_volume": 1119.5, "taker_buy_quote": 283.20063}, {"ts": 1770432000000, "open": 0.2529, "high": 0.253, "low": 0.2527, "close": 0.2529, "volume": 7814.5, "quote_volume": 1976.47392, "trades": 22, "taker_buy_volume": 3476.1, "taker_buy_quote": 879.2991}, {"ts": 1770432060000, "open": 0.253, "high": 0.2531, "low": 0.2527, "close": 0.2531, "volume": 13121.2, "quote_volume": 3317.95346, "trades": 28, "taker_buy_volume": 12965.0, "taker_buy_quote": 3278.43486}, {"ts": 1770432120000, "open": 0.2526, "high": 0.2528, "low": 0.2525, "close": 0.2528, "volume": 1314.3, "quote_volume": 332.0622, "trades": 4, "taker_buy_volume": 790.8, "taker_buy_quote": 199.87473}, {"ts": 1770432180000, "open": 0.2525, "high": 0.2529, "low": 0.2524, "close": 0.2529, "volume": 2096.6, "quote_volume": 529.51581, "trades": 6, "taker_buy_volume": 1624.1, "taker_buy_quote": 410.02056}, {"ts": 1770432240000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 791.2, "quote_volume": 200.13402, "trades": 2, "taker_buy_volume": 791.2, "taker_buy_quote": 200.13402}, {"ts": 1770432300000, "open": 0.2529, "high": 0.2529, "low": 0.2524, "close": 0.2525, "volume": 2061.2, "quote_volume": 520.65912, "trades": 7, "taker_buy_volume": 791.3, "taker_buy_quote": 199.73766}, {"ts": 1770432360000, "open": 0.2522, "high": 0.2527, "low": 0.2522, "close": 0.2527, "volume": 4416.3, "quote_volume": 1114.87668, "trades": 16, "taker_buy_volume": 3564.3, "taker_buy_quote": 899.93144}, {"ts": 1770432420000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 447.0, "quote_volume": 112.94664, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 112.94664}, {"ts": 1770432480000, "open": 0.2528, "high": 0.2528, "low": 0.2521, "close": 0.2522, "volume": 5272.6, "quote_volume": 1331.49841, "trades": 12, "taker_buy_volume": 1660.3, "taker_buy_quote": 419.06728}, {"ts": 1770432540000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432600000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2523, "volume": 3399.6, "quote_volume": 857.66419, "trades": 12, "taker_buy_volume": 1982.1, "taker_buy_quote": 500.12344}, {"ts": 1770432660000, "open": 0.2525, "high": 0.2535, "low": 0.2525, "close": 0.2533, "volume": 9798.5, "quote_volume": 2480.72687, "trades": 31, "taker_buy_volume": 6403.4, "taker_buy_quote": 1620.84019}, {"ts": 1770432720000, "open": 0.2536, "high": 0.2538, "low": 0.2535, "close": 0.2535, "volume": 3658.0, "quote_volume": 927.54489, "trades": 9, "taker_buy_volume": 1577.2, "taker_buy_quote": 400.01484}, {"ts": 1770432780000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2537, "volume": 1135.0, "quote_volume": 287.97121, "trades": 7, "taker_buy_volume": 788.7, "taker_buy_quote": 200.13261}, {"ts": 1770432840000, "open": 0.254, "high": 0.2542, "low": 0.2538, "close": 0.2542, "volume": 3137.6, "quote_volume": 797.18475, "trades": 8, "taker_buy_volume": 2440.0, "taker_buy_quote": 619.9849}, {"ts": 1770432900000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432960000, "open": 0.2542, "high": 0.2546, "low": 0.2542, "close": 0.2546, "volume": 1573.1, "quote_volume": 400.05827, "trades": 6, "taker_buy_volume": 1573.1, "taker_buy_quote": 400.05827}, {"ts": 1770433020000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 623.6, "quote_volume": 158.62863, "trades": 3, "taker_buy_volume": 392.7, "taker_buy_quote": 99.90288}, {"ts": 1770433080000, "open": 0.2548, "high": 0.255, "low": 0.2546, "close": 0.255, "volume": 5048.5, "quote_volume": 1286.47564, "trades": 19, "taker_buy_volume": 2355.4, "taker_buy_quote": 600.36141}, {"ts": 1770433140000, "open": 0.2551, "high": 0.2552, "low": 0.2548, "close": 0.255, "volume": 4741.7, "quote_volume": 1208.89623, "trades": 16, "taker_buy_volume": 1631.2, "taker_buy_quote": 416.10833}, {"ts": 1770433200000, "open": 0.255, "high": 0.2556, "low": 0.2548, "close": 0.2555, "volume": 19184.3, "quote_volume": 4896.27164, "trades": 54, "taker_buy_volume": 5806.7, "taker_buy_quote": 1482.26898}, {"ts": 1770433260000, "open": 0.2556, "high": 0.2561, "low": 0.2552, "close": 0.256, "volume": 18039.1, "quote_volume": 4612.35193, "trades": 58, "taker_buy_volume": 5250.0, "taker_buy_quote": 1343.1013}, {"ts": 1770433320000, "open": 0.2561, "high": 0.2566, "low": 0.2558, "close": 0.2562, "volume": 10534.6, "quote_volume": 2697.64022, "trades": 26, "taker_buy_volume": 5494.6, "taker_buy_quote": 1407.41094}, {"ts": 1770433380000, "open": 0.256, "high": 0.2564, "low": 0.2559, "close": 0.2564, "volume": 7368.5, "quote_volume": 1887.73909, "trades": 28, "taker_buy_volume": 5125.4, "taker_buy_quote": 1313.36707}, {"ts": 1770433440000, "open": 0.2565, "high": 0.2565, "low": 0.255, "close": 0.2556, "volume": 9109.1, "quote_volume": 2328.61859, "trades": 35, "taker_buy_volume": 6933.3, "taker_buy_quote": 1772.50199}, {"ts": 1770433500000, "open": 0.2553, "high": 0.2555, "low": 0.255, "close": 0.2554, "volume": 3234.2, "quote_volume": 825.89023, "trades": 12, "taker_buy_volume": 2831.5, "taker_buy_quote": 723.15012}, {"ts": 1770433560000, "open": 0.2551, "high": 0.2563, "low": 0.2551, "close": 0.2563, "volume": 4112.5, "quote_volume": 1052.28508, "trades": 14, "taker_buy_volume": 3581.2, "taker_buy_quote": 916.59106}, {"ts": 1770433620000, "open": 0.256, "high": 0.2563, "low": 0.2557, "close": 0.2559, "volume": 10227.4, "quote_volume": 2618.20265, "trades": 35, "taker_buy_volume": 4219.7, "taker_buy_quote": 1080.3588}, {"ts": 1770433680000, "open": 0.256, "high": 0.2564, "low": 0.2555, "close": 0.2559, "volume": 25316.2, "quote_volume": 6476.15389, "trades": 49, "taker_buy_volume": 15972.9, "taker_buy_quote": 4085.73203}, {"ts": 1770433740000, "open": 0.2565, "high": 0.2568, "low": 0.2563, "close": 0.2566, "volume": 4578.7, "quote_volume": 1174.78557, "trades": 18, "taker_buy_volume": 3671.7, "taker_buy_quote": 942.1443}, {"ts": 1770433800000, "open": 0.2567, "high": 0.2579, "low": 0.2567, "close": 0.2574, "volume": 27906.9, "quote_volume": 7181.56703, "trades": 73, "taker_buy_volume": 10447.0, "taker_buy_quote": 2688.67104}, {"ts": 1770433860000, "open": 0.257, "high": 0.2572, "low": 0.2567, "close": 0.2572, "volume": 3146.6, "quote_volume": 808.40058, "trades": 16, "taker_buy_volume": 1843.5, "taker_buy_quote": 473.62581}, {"ts": 1770433920000, "open": 0.2567, "high": 0.2574, "low": 0.2567, "close": 0.2574, "volume": 1891.1, "quote_volume": 486.15105, "trades": 11, "taker_buy_volume": 1828.4, "taker_buy_quote": 470.05596}, {"ts": 1770433980000, "open": 0.2571, "high": 0.258, "low": 0.2571, "close": 0.258, "volume": 1611.3, "quote_volume": 415.20451, "trades": 7, "taker_buy_volume": 1572.4, "taker_buy_quote": 405.20332}, {"ts": 1770434040000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 6834.9, "quote_volume": 1762.03054, "trades": 20, "taker_buy_volume": 5238.6, "taker_buy_quote": 1350.56953}, {"ts": 1770434100000, "open": 0.2577, "high": 0.2577, "low": 0.2569, "close": 0.2569, "volume": 5683.9, "quote_volume": 1462.39868, "trades": 24, "taker_buy_volume": 5069.8, "taker_buy_quote": 1304.60626}, {"ts": 1770434160000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 1770.4, "quote_volume": 453.12722, "trades": 6, "taker_buy_volume": 1561.3, "taker_buy_quote": 399.61481}, {"ts": 1770434220000, "open": 0.2555, "high": 0.2559, "low": 0.2554, "close": 0.2559, "volume": 2863.0, "quote_volume": 731.75267, "trades": 9, "taker_buy_volume": 2640.7, "taker_buy_quote": 674.97273}, {"ts": 1770434280000, "open": 0.2558, "high": 0.2569, "low": 0.2558, "close": 0.2569, "volume": 7107.8, "quote_volume": 1821.85768, "trades": 24, "taker_buy_volume": 6606.7, "taker_buy_quote": 1693.5818}, {"ts": 1770434340000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 531.4, "quote_volume": 136.16938, "trades": 3, "taker_buy_volume": 389.2, "taker_buy_quote": 99.75196}, {"ts": 1770434400000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 187.5, "quote_volume": 47.98125, "trades": 1, "taker_buy_volume": 187.5, "taker_buy_quote": 47.98125}, {"ts": 1770434460000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 582.6, "quote_volume": 148.92357, "trades": 2, "taker_buy_volume": 582.6, "taker_buy_quote": 148.92357}, {"ts": 1770434520000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434580000, "open": 0.2549, "high": 0.2551, "low": 0.2545, "close": 0.2545, "volume": 3155.2, "quote_volume": 804.41175, "trades": 12, "taker_buy_volume": 2182.7, "taker_buy_quote": 556.5215}, {"ts": 1770434640000, "open": 0.2544, "high": 0.2546, "low": 0.2543, "close": 0.2545, "volume": 1271.1, "quote_volume": 323.4053, "trades": 13, "taker_buy_volume": 983.7, "taker_buy_quote": 250.28998}, {"ts": 1770434700000, "open": 0.2545, "high": 0.2549, "low": 0.2544, "close": 0.2549, "volume": 2498.8, "quote_volume": 636.15642, "trades": 10, "taker_buy_volume": 2272.1, "taker_buy_quote": 578.42089}, {"ts": 1770434760000, "open": 0.2547, "high": 0.2549, "low": 0.2546, "close": 0.2548, "volume": 3265.2, "quote_volume": 831.80088, "trades": 16, "taker_buy_volume": 2708.9, "taker_buy_quote": 690.11127}, {"ts": 1770434820000, "open": 0.2546, "high": 0.255, "low": 0.2545, "close": 0.255, "volume": 4646.6, "quote_volume": 1183.98303, "trades": 23, "taker_buy_volume": 2820.9, "taker_buy_quote": 718.89987}, {"ts": 1770434880000, "open": 0.2547, "high": 0.2549, "low": 0.2544, "close": 0.2547, "volume": 4983.1, "quote_volume": 1268.72212, "trades": 21, "taker_buy_volume": 4512.0, "taker_buy_quote": 1148.86033}, {"ts": 1770434940000, "open": 0.2544, "high": 0.2544, "low": 0.2537, "close": 0.2539, "volume": 10475.5, "quote_volume": 2660.23682, "trades": 43, "taker_buy_volume": 3151.3, "taker_buy_quote": 800.31923}, {"ts": 1770435000000, "open": 0.2536, "high": 0.2543, "low": 0.2534, "close": 0.2541, "volume": 16582.6, "quote_volume": 4209.84569, "trades": 36, "taker_buy_volume": 11879.7, "taker_buy_quote": 3015.37939}, {"ts": 1770435060000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435120000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435180000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2539, "volume": 816.0, "quote_volume": 207.13444, "trades": 3, "taker_buy_volume": 787.2, "taker_buy_quote": 199.83076}, {"ts": 1770435240000, "open": 0.2539, "high": 0.2544, "low": 0.2539, "close": 0.2544, "volume": 2474.4, "quote_volume": 628.63602, "trades": 8, "taker_buy_volume": 2474.4, "taker_buy_quote": 628.63602}, {"ts": 1770435300000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435360000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2536, "volume": 2568.0, "quote_volume": 651.59935, "trades": 10, "taker_buy_volume": 2363.4, "taker_buy_quote": 599.71279}, {"ts": 1770435420000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2534, "volume": 474.1, "quote_volume": 120.08969, "trades": 2, "taker_buy_volume": 474.1, "taker_buy_quote": 120.08969}, {"ts": 1770435480000, "open": 0.2531, "high": 0.2533, "low": 0.2529, "close": 0.2533, "volume": 2287.0, "quote_volume": 578.86686, "trades": 16, "taker_buy_volume": 2014.7, "taker_buy_quote": 509.99275}, {"ts": 1770435540000, "open": 0.2529, "high": 0.2533, "low": 0.2529, "close": 0.2533, "volume": 3030.1, "quote_volume": 766.97641, "trades": 19, "taker_buy_volume": 2677.7, "taker_buy_quote": 677.83463}, {"ts": 1770435600000, "open": 0.2532, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 1337.8, "quote_volume": 338.71329, "trades": 7, "taker_buy_volume": 983.4, "taker_buy_quote": 248.99692}, {"ts": 1770435660000, "open": 0.2526, "high": 0.2528, "low": 0.2524, "close": 0.2525, "volume": 1824.7, "quote_volume": 460.87567, "trades": 10, "taker_buy_volume": 1185.9, "taker_buy_quote": 299.61954}, {"ts": 1770435720000, "open": 0.2527, "high": 0.253, "low": 0.2527, "close": 0.253, "volume": 3687.2, "quote_volume": 931.98387, "trades": 7, "taker_buy_volume": 3214.7, "taker_buy_quote": 812.53587}, {"ts": 1770435780000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435840000, "open": 0.2527, "high": 0.2532, "low": 0.2527, "close": 0.2532, "volume": 8144.9, "quote_volume": 2059.81773, "trades": 28, "taker_buy_volume": 6373.2, "taker_buy_quote": 1612.10914}, {"ts": 1770435900000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435960000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436020000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 868.0, "quote_volume": 219.67534, "trades": 3, "taker_buy_volume": 868.0, "taker_buy_quote": 219.67534}, {"ts": 1770436080000, "open": 0.2532, "high": 0.2537, "low": 0.2531, "close": 0.2536, "volume": 17800.5, "quote_volume": 4511.09651, "trades": 36, "taker_buy_volume": 6502.6, "taker_buy_quote": 1647.83047}, {"ts": 1770436140000, "open": 0.2537, "high": 0.2539, "low": 0.2536, "close": 0.2539, "volume": 11755.4, "quote_volume": 2982.53177, "trades": 51, "taker_buy_volume": 9573.8, "taker_buy_quote": 2429.05877}, {"ts": 1770436200000, "open": 0.254, "high": 0.2541, "low": 0.2538, "close": 0.254, "volume": 2599.6, "quote_volume": 660.11719, "trades": 7, "taker_buy_volume": 2362.8, "taker_buy_quote": 599.99367}, {"ts": 1770436260000, "open": 0.254, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 2826.3, "quote_volume": 717.74806, "trades": 11, "taker_buy_volume": 2362.4, "taker_buy_quote": 600.01024}, {"ts": 1770436320000, "open": 0.2539, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 810.1, "quote_volume": 205.80248, "trades": 6, "taker_buy_volume": 787.2, "taker_buy_quote": 199.98817}, {"ts": 1770436380000, "open": 0.2541, "high": 0.2544, "low": 0.2541, "close": 0.2544, "volume": 1973.3, "quote_volume": 501.72891, "trades": 11, "taker_buy_volume": 1768.0, "taker_buy_quote": 449.54165}, {"ts": 1770436440000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 599.2, "quote_volume": 152.33532, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 99.9399}, {"ts": 1770436500000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 2370.4, "quote_volume": 602.80641, "trades": 9, "taker_buy_volume": 1720.8, "taker_buy_quote": 437.67809}, {"ts": 1770436560000, "open": 0.2541, "high": 0.2544, "low": 0.2527, "close": 0.253, "volume": 11422.7, "quote_volume": 2896.30669, "trades": 50, "taker_buy_volume": 4979.9, "taker_buy_quote": 1262.04042}, {"ts": 1770436620000, "open": 0.2528, "high": 0.2528, "low": 0.2524, "close": 0.2526, "volume": 4679.6, "quote_volume": 1182.42012, "trades": 19, "taker_buy_volume": 4468.4, "taker_buy_quote": 1129.1058}, {"ts": 1770436680000, "open": 0.2526, "high": 0.2532, "low": 0.2526, "close": 0.2532, "volume": 5027.9, "quote_volume": 1271.31479, "trades": 21, "taker_buy_volume": 4854.1, "taker_buy_quote": 1227.41291}, {"ts": 1770436740000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 3288.3, "quote_volume": 832.49709, "trades": 16, "taker_buy_volume": 3238.0, "taker_buy_quote": 819.76616}, {"ts": 1770436800000, "open": 0.2529, "high": 0.2532, "low": 0.2527, "close": 0.2532, "volume": 8071.2, "quote_volume": 2041.1814, "trades": 15, "taker_buy_volume": 7015.4, "taker_buy_quote": 1774.23187}, {"ts": 1770436860000, "open": 0.2529, "high": 0.2539, "low": 0.2529, "close": 0.2539, "volume": 1285.1, "quote_volume": 325.80513, "trades": 6, "taker_buy_volume": 1204.3, "taker_buy_quote": 305.37081}, {"ts": 1770436920000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 393.8, "quote_volume": 100.14334, "trades": 1, "taker_buy_volume": 393.8, "taker_buy_quote": 100.14334}, {"ts": 1770436980000, "open": 0.2543, "high": 0.2544, "low": 0.2538, "close": 0.2538, "volume": 7236.0, "quote_volume": 1838.43082, "trades": 17, "taker_buy_volume": 37.2, "taker_buy_quote": 9.45996}, {"ts": 1770437040000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 1179.4, "quote_volume": 300.03141, "trades": 4, "taker_buy_volume": 1179.4, "taker_buy_quote": 300.03141}, {"ts": 1770437100000, "open": 0.2539, "high": 0.2554, "low": 0.2539, "close": 0.2554, "volume": 23927.4, "quote_volume": 6091.83515, "trades": 48, "taker_buy_volume": 18950.8, "taker_buy_quote": 4824.43921}, {"ts": 1770437160000, "open": 0.2553, "high": 0.2558, "low": 0.2549, "close": 0.2549, "volume": 10445.6, "quote_volume": 2667.73132, "trades": 31, "taker_buy_volume": 2347.4, "taker_buy_quote": 600.12598}, {"ts": 1770437220000, "open": 0.2552, "high": 0.2554, "low": 0.2547, "close": 0.2554, "volume": 4039.2, "quote_volume": 1030.55781, "trades": 12, "taker_buy_volume": 1566.3, "taker_buy_quote": 399.83258}, {"ts": 1770437280000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437340000, "open": 0.2554, "high": 0.2572, "low": 0.2554, "close": 0.2572, "volume": 7304.2, "quote_volume": 1870.55665, "trades": 22, "taker_buy_volume": 5204.3, "taker_buy_quote": 1332.0853}, {"ts": 1770437400000, "open": 0.2575, "high": 0.2575, "low": 0.257, "close": 0.2572, "volume": 7499.6, "quote_volume": 1929.2427, "trades": 18, "taker_buy_volume": 4110.4, "taker_buy_quote": 1057.545}, {"ts": 1770437460000, "open": 0.2572, "high": 0.2583, "low": 0.257, "close": 0.2578, "volume": 18925.6, "quote_volume": 4879.24784, "trades": 37, "taker_buy_volume": 2963.8, "taker_buy_quote": 764.0874}, {"ts": 1770437520000, "open": 0.2577, "high": 0.2583, "low": 0.2575, "close": 0.2583, "volume": 7872.6, "quote_volume": 2029.72297, "trades": 20, "taker_buy_volume": 7024.3, "taker_buy_quote": 1811.08474}, {"ts": 1770437580000, "open": 0.2583, "high": 0.2589, "low": 0.2581, "close": 0.2587, "volume": 10458.0, "quote_volume": 2702.02268, "trades": 36, "taker_buy_volume": 4255.8, "taker_buy_quote": 1100.2324}, {"ts": 1770437640000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 1546.2, "quote_volume": 399.96328, "trades": 5, "taker_buy_volume": 1546.2, "taker_buy_quote": 399.96328}, {"ts": 1770437700000, "open": 0.2588, "high": 0.2591, "low": 0.2587, "close": 0.259, "volume": 7060.1, "quote_volume": 1827.92104, "trades": 26, "taker_buy_volume": 2780.0, "taker_buy_quote": 720.0509}, {"ts": 1770437760000, "open": 0.2592, "high": 0.2593, "low": 0.2585, "close": 0.2586, "volume": 6803.0, "quote_volume": 1761.44322, "trades": 22, "taker_buy_volume": 5900.8, "taker_buy_quote": 1527.8466}, {"ts": 1770437820000, "open": 0.2586, "high": 0.259, "low": 0.2583, "close": 0.2587, "volume": 6405.1, "quote_volume": 1656.46002, "trades": 17, "taker_buy_volume": 4682.4, "taker_buy_quote": 1211.30475}, {"ts": 1770437880000, "open": 0.2588, "high": 0.26, "low": 0.2588, "close": 0.26, "volume": 3278.0, "quote_volume": 850.8541, "trades": 11, "taker_buy_volume": 2805.5, "taker_buy_quote": 728.0986}, {"ts": 1770437940000, "open": 0.26, "high": 0.26, "low": 0.2595, "close": 0.26, "volume": 22488.3, "quote_volume": 5845.98517, "trades": 63, "taker_buy_volume": 20373.6, "taker_buy_quote": 5296.94132}, {"ts": 1770438000000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 10631.6, "quote_volume": 2764.216, "trades": 22, "taker_buy_volume": 10631.6, "taker_buy_quote": 2764.216}, {"ts": 1770438060000, "open": 0.26, "high": 0.26, "low": 0.2595, "close": 0.26, "volume": 9232.1, "quote_volume": 2399.76394, "trades": 20, "taker_buy_volume": 9182.3, "taker_buy_quote": 2386.84084}, {"ts": 1770438120000, "open": 0.2599, "high": 0.2628, "low": 0.2599, "close": 0.2626, "volume": 117918.8, "quote_volume": 30712.26229, "trades": 105, "taker_buy_volume": 101813.4, "taker_buy_quote": 26489.60805}, {"ts": 1770438180000, "open": 0.2626, "high": 0.2632, "low": 0.2626, "close": 0.2628, "volume": 3586.8, "quote_volume": 943.07851, "trades": 22, "taker_buy_volume": 3242.8, "taker_buy_quote": 852.69539}, {"ts": 1770438240000, "open": 0.2629, "high": 0.263, "low": 0.2618, "close": 0.2629, "volume": 11680.8, "quote_volume": 3066.96061, "trades": 28, "taker_buy_volume": 7484.0, "taker_buy_quote": 1965.89578}, {"ts": 1770438300000, "open": 0.2632, "high": 0.2634, "low": 0.262, "close": 0.2624, "volume": 14999.5, "quote_volume": 3941.29593, "trades": 48, "taker_buy_volume": 8469.7, "taker_buy_quote": 2225.51472}, {"ts": 1770438360000, "open": 0.2613, "high": 0.2618, "low": 0.2611, "close": 0.2614, "volume": 4266.9, "quote_volume": 1115.69756, "trades": 14, "taker_buy_volume": 4175.4, "taker_buy_quote": 1091.79233}, {"ts": 1770438420000, "open": 0.2611, "high": 0.262, "low": 0.2611, "close": 0.2617, "volume": 8256.8, "quote_volume": 2160.07906, "trades": 29, "taker_buy_volume": 7342.1, "taker_buy_quote": 1920.68661}, {"ts": 1770438480000, "open": 0.2619, "high": 0.2622, "low": 0.2616, "close": 0.2619, "volume": 3963.5, "quote_volume": 1037.93991, "trades": 11, "taker_buy_volume": 2025.9, "taker_buy_quote": 530.59955}, {"ts": 1770438540000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 1508.0, "quote_volume": 395.19526, "trades": 4, "taker_buy_volume": 1508.0, "taker_buy_quote": 395.19526}, {"ts": 1770438600000, "open": 0.2621, "high": 0.2631, "low": 0.2621, "close": 0.263, "volume": 4220.0, "quote_volume": 1108.39048, "trades": 11, "taker_buy_volume": 3275.0, "taker_buy_quote": 859.80823}, {"ts": 1770438660000, "open": 0.2635, "high": 0.2635, "low": 0.2632, "close": 0.2633, "volume": 2838.2, "quote_volume": 747.66278, "trades": 9, "taker_buy_volume": 2305.9, "taker_buy_quote": 607.48271}, {"ts": 1770438720000, "open": 0.2635, "high": 0.264, "low": 0.2631, "close": 0.2639, "volume": 7264.5, "quote_volume": 1914.73522, "trades": 18, "taker_buy_volume": 6931.6, "taker_buy_quote": 1827.06639}, {"ts": 1770438780000, "open": 0.264, "high": 0.2645, "low": 0.2637, "close": 0.2645, "volume": 4543.4, "quote_volume": 1199.95348, "trades": 23, "taker_buy_volume": 3765.8, "taker_buy_quote": 994.88801}, {"ts": 1770438840000, "open": 0.2645, "high": 0.2646, "low": 0.2638, "close": 0.2645, "volume": 13188.3, "quote_volume": 3482.1508, "trades": 30, "taker_buy_volume": 8321.3, "taker_buy_quote": 2197.4462}, {"ts": 1770438900000, "open": 0.2644, "high": 0.2653, "low": 0.2643, "close": 0.2652, "volume": 17031.5, "quote_volume": 4511.82425, "trades": 29, "taker_buy_volume": 14313.3, "taker_buy_quote": 3792.42017}, {"ts": 1770438960000, "open": 0.2651, "high": 0.2654, "low": 0.2615, "close": 0.2634, "volume": 105955.2, "quote_volume": 27880.3786, "trades": 205, "taker_buy_volume": 36907.4, "taker_buy_quote": 9697.06044}, {"ts": 1770439020000, "open": 0.2637, "high": 0.265, "low": 0.2636, "close": 0.2646, "volume": 16164.5, "quote_volume": 4269.54155, "trades": 41, "taker_buy_volume": 10349.7, "taker_buy_quote": 2732.32938}, {"ts": 1770439080000, "open": 0.2641, "high": 0.2641, "low": 0.263, "close": 0.2639, "volume": 42020.0, "quote_volume": 11081.79317, "trades": 82, "taker_buy_volume": 22109.7, "taker_buy_quote": 5832.0263}, {"ts": 1770439140000, "open": 0.2638, "high": 0.2645, "low": 0.2637, "close": 0.2644, "volume": 4410.7, "quote_volume": 1164.86698, "trades": 16, "taker_buy_volume": 3545.3, "taker_buy_quote": 936.60148}, {"ts": 1770439200000, "open": 0.264, "high": 0.2655, "low": 0.264, "close": 0.2651, "volume": 13065.0, "quote_volume": 3462.18634, "trades": 40, "taker_buy_volume": 7209.5, "taker_buy_quote": 1911.43708}, {"ts": 1770439260000, "open": 0.2653, "high": 0.2658, "low": 0.2653, "close": 0.2658, "volume": 1795.7, "quote_volume": 477.01007, "trades": 7, "taker_buy_volume": 1795.7, "taker_buy_quote": 477.01007}, {"ts": 1770439320000, "open": 0.2653, "high": 0.2657, "low": 0.2649, "close": 0.2653, "volume": 5954.0, "quote_volume": 1579.97663, "trades": 25, "taker_buy_volume": 3139.0, "taker_buy_quote": 833.33203}, {"ts": 1770439380000, "open": 0.2655, "high": 0.2657, "low": 0.2639, "close": 0.2647, "volume": 22192.6, "quote_volume": 5871.82377, "trades": 59, "taker_buy_volume": 13555.5, "taker_buy_quote": 3588.02574}, {"ts": 1770439440000, "open": 0.2647, "high": 0.2653, "low": 0.2647, "close": 0.265, "volume": 3369.3, "quote_volume": 892.46651, "trades": 14, "taker_buy_volume": 2538.0, "taker_buy_quote": 672.22454}, {"ts": 1770439500000, "open": 0.2649, "high": 0.2662, "low": 0.2649, "close": 0.2662, "volume": 3986.3, "quote_volume": 1059.77054, "trades": 16, "taker_buy_volume": 2535.1, "taker_buy_quote": 673.74116}, {"ts": 1770439560000, "open": 0.2661, "high": 0.2661, "low": 0.2644, "close": 0.2644, "volume": 5493.3, "quote_volume": 1457.89691, "trades": 13, "taker_buy_volume": 1683.5, "taker_buy_quote": 445.84195}, {"ts": 1770439620000, "open": 0.2641, "high": 0.2643, "low": 0.2632, "close": 0.2632, "volume": 12846.7, "quote_volume": 3392.71312, "trades": 34, "taker_buy_volume": 7605.4, "taker_buy_quote": 2009.01291}, {"ts": 1770439680000, "open": 0.2633, "high": 0.2633, "low": 0.2619, "close": 0.2619, "volume": 6560.8, "quote_volume": 1722.76898, "trades": 15, "taker_buy_volume": 4321.2, "taker_buy_quote": 1135.67532}, {"ts": 1770439740000, "open": 0.2618, "high": 0.2624, "low": 0.2618, "close": 0.262, "volume": 6241.6, "quote_volume": 1636.41742, "trades": 18, "taker_buy_volume": 5910.7, "taker_buy_quote": 1549.72162}, {"ts": 1770439800000, "open": 0.2622, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 3537.5, "quote_volume": 928.10408, "trades": 14, "taker_buy_volume": 1306.0, "taker_buy_quote": 342.70802}, {"ts": 1770439860000, "open": 0.2616, "high": 0.2617, "low": 0.2601, "close": 0.2607, "volume": 17757.9, "quote_volume": 4632.72132, "trades": 41, "taker_buy_volume": 14944.2, "taker_buy_quote": 3900.07489}, {"ts": 1770439920000, "open": 0.2603, "high": 0.2611, "low": 0.2602, "close": 0.2605, "volume": 19581.6, "quote_volume": 5102.28591, "trades": 31, "taker_buy_volume": 18936.9, "taker_buy_quote": 4934.50622}, {"ts": 1770439980000, "open": 0.2603, "high": 0.2607, "low": 0.2602, "close": 0.2605, "volume": 5326.4, "quote_volume": 1386.89061, "trades": 16, "taker_buy_volume": 4644.7, "taker_buy_quote": 1209.3496}, {"ts": 1770440040000, "open": 0.2605, "high": 0.2606, "low": 0.2601, "close": 0.2605, "volume": 1332.5, "quote_volume": 346.96592, "trades": 10, "taker_buy_volume": 803.5, "taker_buy_quote": 209.34307}, {"ts": 1770440100000, "open": 0.2605, "high": 0.2608, "low": 0.2602, "close": 0.2605, "volume": 2103.0, "quote_volume": 547.92543, "trades": 4, "taker_buy_volume": 2032.3, "taker_buy_quote": 529.52929}, {"ts": 1770440160000, "open": 0.2605, "high": 0.2611, "low": 0.2605, "close": 0.261, "volume": 3830.2, "quote_volume": 998.50379, "trades": 8, "taker_buy_volume": 2790.1, "taker_buy_quote": 727.39654}, {"ts": 1770440220000, "open": 0.261, "high": 0.2624, "low": 0.261, "close": 0.2624, "volume": 6842.4, "quote_volume": 1790.48418, "trades": 24, "taker_buy_volume": 4672.8, "taker_buy_quote": 1222.75567}, {"ts": 1770440280000, "open": 0.262, "high": 0.262, "low": 0.2608, "close": 0.261, "volume": 8066.5, "quote_volume": 2109.14357, "trades": 16, "taker_buy_volume": 2056.6, "taker_buy_quote": 537.17072}, {"ts": 1770440340000, "open": 0.2609, "high": 0.2611, "low": 0.2604, "close": 0.2611, "volume": 20076.0, "quote_volume": 5236.31822, "trades": 45, "taker_buy_volume": 14841.3, "taker_buy_quote": 3870.70357}, {"ts": 1770440400000, "open": 0.2603, "high": 0.2603, "low": 0.2583, "close": 0.2588, "volume": 190688.8, "quote_volume": 49450.14372, "trades": 253, "taker_buy_volume": 108309.6, "taker_buy_quote": 28082.78716}, {"ts": 1770440460000, "open": 0.2583, "high": 0.2596, "low": 0.2581, "close": 0.259, "volume": 58041.8, "quote_volume": 15022.95026, "trades": 82, "taker_buy_volume": 30569.0, "taker_buy_quote": 7910.20984}, {"ts": 1770440520000, "open": 0.2592, "high": 0.2594, "low": 0.2585, "close": 0.2589, "volume": 27370.2, "quote_volume": 7086.06632, "trades": 47, "taker_buy_volume": 18093.2, "taker_buy_quote": 4683.14211}, {"ts": 1770440580000, "open": 0.2586, "high": 0.259, "low": 0.2575, "close": 0.259, "volume": 61215.5, "quote_volume": 15801.35631, "trades": 86, "taker_buy_volume": 50691.0, "taker_buy_quote": 13084.51962}, {"ts": 1770440640000, "open": 0.259, "high": 0.2596, "low": 0.2589, "close": 0.2592, "volume": 15224.9, "quote_volume": 3943.40529, "trades": 36, "taker_buy_volume": 7017.9, "taker_buy_quote": 1818.43882}, {"ts": 1770440700000, "open": 0.2587, "high": 0.2593, "low": 0.2583, "close": 0.2593, "volume": 2802.9, "quote_volume": 725.65854, "trades": 15, "taker_buy_volume": 2379.1, "taker_buy_quote": 616.05208}, {"ts": 1770440760000, "open": 0.259, "high": 0.2595, "low": 0.2589, "close": 0.2592, "volume": 2778.3, "quote_volume": 720.55533, "trades": 13, "taker_buy_volume": 1927.7, "taker_buy_quote": 500.01655}, {"ts": 1770440820000, "open": 0.2592, "high": 0.2606, "low": 0.2592, "close": 0.2604, "volume": 19646.2, "quote_volume": 5110.81176, "trades": 40, "taker_buy_volume": 11507.0, "taker_buy_quote": 2993.56462}, {"ts": 1770440880000, "open": 0.2602, "high": 0.2609, "low": 0.2602, "close": 0.2605, "volume": 6764.6, "quote_volume": 1762.49631, "trades": 28, "taker_buy_volume": 4481.7, "taker_buy_quote": 1167.79556}, {"ts": 1770440940000, "open": 0.2604, "high": 0.262, "low": 0.2604, "close": 0.262, "volume": 25595.2, "quote_volume": 6685.39599, "trades": 39, "taker_buy_volume": 22762.7, "taker_buy_quote": 5945.15019}, {"ts": 1770441000000, "open": 0.2618, "high": 0.2622, "low": 0.2609, "close": 0.2615, "volume": 19668.7, "quote_volume": 5144.59052, "trades": 41, "taker_buy_volume": 5249.9, "taker_buy_quote": 1374.72701}, {"ts": 1770441060000, "open": 0.2613, "high": 0.2632, "low": 0.261, "close": 0.2632, "volume": 15319.0, "quote_volume": 4011.35609, "trades": 31, "taker_buy_volume": 7772.5, "taker_buy_quote": 2038.64849}, {"ts": 1770441120000, "open": 0.2632, "high": 0.2638, "low": 0.261, "close": 0.2614, "volume": 18465.2, "quote_volume": 4850.38145, "trades": 65, "taker_buy_volume": 10679.9, "taker_buy_quote": 2803.77281}, {"ts": 1770441180000, "open": 0.2611, "high": 0.2618, "low": 0.2611, "close": 0.2618, "volume": 1196.1, "quote_volume": 312.83244, "trades": 6, "taker_buy_volume": 1147.8, "taker_buy_quote": 300.22131}, {"ts": 1770441240000, "open": 0.2616, "high": 0.2632, "low": 0.2616, "close": 0.2628, "volume": 16501.2, "quote_volume": 4333.21705, "trades": 29, "taker_buy_volume": 13077.0, "taker_buy_quote": 3433.50643}, {"ts": 1770441300000, "open": 0.2628, "high": 0.2636, "low": 0.2626, "close": 0.2636, "volume": 7171.1, "quote_volume": 1887.20236, "trades": 32, "taker_buy_volume": 4700.4, "taker_buy_quote": 1237.21011}, {"ts": 1770441360000, "open": 0.2637, "high": 0.2642, "low": 0.2635, "close": 0.2642, "volume": 4298.1, "quote_volume": 1134.5272, "trades": 21, "taker_buy_volume": 3392.8, "taker_buy_quote": 895.71726}, {"ts": 1770441420000, "open": 0.2641, "high": 0.2646, "low": 0.2639, "close": 0.2644, "volume": 7149.1, "quote_volume": 1889.55632, "trades": 26, "taker_buy_volume": 3842.4, "taker_buy_quote": 1016.07556}, {"ts": 1770441480000, "open": 0.2646, "high": 0.265, "low": 0.2643, "close": 0.265, "volume": 16324.8, "quote_volume": 4320.47, "trades": 47, "taker_buy_volume": 7040.4, "taker_buy_quote": 1863.95076}, {"ts": 1770441540000, "open": 0.2651, "high": 0.2655, "low": 0.2641, "close": 0.2645, "volume": 27219.6, "quote_volume": 7212.29935, "trades": 57, "taker_buy_volume": 8414.4, "taker_buy_quote": 2229.18167}, {"ts": 1770441600000, "open": 0.2647, "high": 0.2647, "low": 0.2644, "close": 0.2644, "volume": 545.9, "quote_volume": 144.44936, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 100.0566}, {"ts": 1770441660000, "open": 0.2648, "high": 0.2661, "low": 0.2648, "close": 0.2661, "volume": 26508.0, "quote_volume": 7034.87319, "trades": 80, "taker_buy_volume": 11787.4, "taker_buy_quote": 3128.60663}, {"ts": 1770441720000, "open": 0.2661, "high": 0.2663, "low": 0.2658, "close": 0.2662, "volume": 7545.9, "quote_volume": 2007.56159, "trades": 21, "taker_buy_volume": 4132.8, "taker_buy_quote": 1099.99136}, {"ts": 1770441780000, "open": 0.2659, "high": 0.2661, "low": 0.2659, "close": 0.2661, "volume": 1442.9, "quote_volume": 383.77989, "trades": 8, "taker_buy_volume": 1127.5, "taker_buy_quote": 299.91503}, {"ts": 1770441840000, "open": 0.2661, "high": 0.2663, "low": 0.2656, "close": 0.2663, "volume": 11205.2, "quote_volume": 2980.89843, "trades": 33, "taker_buy_volume": 5004.4, "taker_buy_quote": 1331.63308}, {"ts": 1770441900000, "open": 0.2662, "high": 0.2669, "low": 0.2652, "close": 0.2669, "volume": 90902.1, "quote_volume": 24171.74578, "trades": 239, "taker_buy_volume": 44996.4, "taker_buy_quote": 11957.10831}, {"ts": 1770441960000, "open": 0.2667, "high": 0.2667, "low": 0.2659, "close": 0.2661, "volume": 12412.2, "quote_volume": 3306.39479, "trades": 56, "taker_buy_volume": 6647.2, "taker_buy_quote": 1771.10508}, {"ts": 1770442020000, "open": 0.2664, "high": 0.2671, "low": 0.2661, "close": 0.2664, "volume": 35608.8, "quote_volume": 9492.64919, "trades": 111, "taker_buy_volume": 15314.7, "taker_buy_quote": 4085.13628}, {"ts": 1770442080000, "open": 0.2664, "high": 0.2665, "low": 0.2656, "close": 0.2661, "volume": 7339.3, "quote_volume": 1952.97802, "trades": 30, "taker_buy_volume": 6374.4, "taker_buy_quote": 1696.15679}, {"ts": 1770442140000, "open": 0.2658, "high": 0.2664, "low": 0.2654, "close": 0.2659, "volume": 8148.5, "quote_volume": 2166.64161, "trades": 22, "taker_buy_volume": 4952.5, "taker_buy_quote": 1317.05084}, {"ts": 1770442200000, "open": 0.2656, "high": 0.2661, "low": 0.2655, "close": 0.2661, "volume": 2569.5, "quote_volume": 682.80364, "trades": 13, "taker_buy_volume": 2353.9, "taker_buy_quote": 625.54028}, {"ts": 1770442260000, "open": 0.2659, "high": 0.2665, "low": 0.2655, "close": 0.2665, "volume": 12834.0, "quote_volume": 3414.44696, "trades": 50, "taker_buy_volume": 3799.8, "taker_buy_quote": 1011.70357}, {"ts": 1770442320000, "open": 0.2666, "high": 0.2666, "low": 0.2653, "close": 0.2656, "volume": 10018.8, "quote_volume": 2664.64663, "trades": 38, "taker_buy_volume": 7505.1, "taker_buy_quote": 1996.63621}, {"ts": 1770442380000, "open": 0.2656, "high": 0.2662, "low": 0.2655, "close": 0.2658, "volume": 7039.3, "quote_volume": 1871.91634, "trades": 18, "taker_buy_volume": 2297.0, "taker_buy_quote": 610.30901}, {"ts": 1770442440000, "open": 0.2659, "high": 0.266, "low": 0.2651, "close": 0.2654, "volume": 3055.6, "quote_volume": 811.09859, "trades": 10, "taker_buy_volume": 1882.3, "taker_buy_quote": 499.78791}, {"ts": 1770442500000, "open": 0.2655, "high": 0.2664, "low": 0.2655, "close": 0.2664, "volume": 2472.2, "quote_volume": 657.69336, "trades": 8, "taker_buy_volume": 2324.7, "taker_buy_quote": 618.50261}, {"ts": 1770442560000, "open": 0.2667, "high": 0.2667, "low": 0.2663, "close": 0.2664, "volume": 1755.8, "quote_volume": 467.76617, "trades": 7, "taker_buy_volume": 1755.8, "taker_buy_quote": 467.76617}, {"ts": 1770442620000, "open": 0.266, "high": 0.2663, "low": 0.2659, "close": 0.2662, "volume": 2751.1, "quote_volume": 732.38019, "trades": 15, "taker_buy_volume": 908.3, "taker_buy_quote": 241.74231}, {"ts": 1770442680000, "open": 0.2661, "high": 0.2661, "low": 0.2645, "close": 0.2648, "volume": 13492.4, "quote_volume": 3572.37514, "trades": 35, "taker_buy_volume": 820.5, "taker_buy_quote": 217.2133}, {"ts": 1770442740000, "open": 0.2645, "high": 0.2645, "low": 0.2639, "close": 0.2639, "volume": 2515.5, "quote_volume": 664.53216, "trades": 17, "taker_buy_volume": 663.0, "taker_buy_quote": 175.12176}, {"ts": 1770442800000, "open": 0.2638, "high": 0.2639, "low": 0.2632, "close": 0.2632, "volume": 2589.3, "quote_volume": 682.86507, "trades": 10, "taker_buy_volume": 731.7, "taker_buy_quote": 192.72218}, {"ts": 1770442860000, "open": 0.2631, "high": 0.2635, "low": 0.2628, "close": 0.2628, "volume": 4322.3, "quote_volume": 1137.28914, "trades": 13, "taker_buy_volume": 1793.7, "taker_buy_quote": 471.84633}, {"ts": 1770442920000, "open": 0.2627, "high": 0.263, "low": 0.2625, "close": 0.2628, "volume": 2632.1, "quote_volume": 691.64707, "trades": 11, "taker_buy_volume": 2471.8, "taker_buy_quote": 649.53952}, {"ts": 1770442980000, "open": 0.2624, "high": 0.2624, "low": 0.2615, "close": 0.2615, "volume": 3379.9, "quote_volume": 885.77897, "trades": 10, "taker_buy_volume": 762.6, "taker_buy_quote": 199.8185}, {"ts": 1770443040000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 652.5, "quote_volume": 170.775, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 130.85275}, {"ts": 1770443100000, "open": 0.2615, "high": 0.2615, "low": 0.2609, "close": 0.2609, "volume": 470.0, "quote_volume": 122.79354, "trades": 6, "taker_buy_volume": 302.5, "taker_buy_quote": 79.04516}, {"ts": 1770443160000, "open": 0.2608, "high": 0.2608, "low": 0.2605, "close": 0.2608, "volume": 3364.2, "quote_volume": 877.14839, "trades": 9, "taker_buy_volume": 1507.0, "taker_buy_quote": 392.9364}, {"ts": 1770443220000, "open": 0.2609, "high": 0.2611, "low": 0.2605, "close": 0.2611, "volume": 9107.0, "quote_volume": 2374.15952, "trades": 19, "taker_buy_volume": 2734.8, "taker_buy_quote": 713.24924}, {"ts": 1770443280000, "open": 0.2611, "high": 0.2611, "low": 0.2607, "close": 0.2607, "volume": 2727.0, "quote_volume": 711.30263, "trades": 13, "taker_buy_volume": 130.3, "taker_buy_quote": 34.02133}, {"ts": 1770443340000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 1651.6, "quote_volume": 430.76531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443400000, "open": 0.2616, "high": 0.2624, "low": 0.2609, "close": 0.2624, "volume": 9615.8, "quote_volume": 2516.04738, "trades": 38, "taker_buy_volume": 5062.1, "taker_buy_quote": 1326.17092}, {"ts": 1770443460000, "open": 0.2624, "high": 0.2625, "low": 0.2619, "close": 0.2624, "volume": 5101.8, "quote_volume": 1338.15554, "trades": 24, "taker_buy_volume": 4668.2, "taker_buy_quote": 1224.44048}, {"ts": 1770443520000, "open": 0.2625, "high": 0.2631, "low": 0.2624, "close": 0.2624, "volume": 6937.4, "quote_volume": 1823.34614, "trades": 26, "taker_buy_volume": 5769.2, "taker_buy_quote": 1516.58715}, {"ts": 1770443580000, "open": 0.2625, "high": 0.2639, "low": 0.2625, "close": 0.2637, "volume": 7152.1, "quote_volume": 1883.83802, "trades": 15, "taker_buy_volume": 5905.2, "taker_buy_quote": 1555.07642}, {"ts": 1770443640000, "open": 0.2637, "high": 0.2641, "low": 0.2636, "close": 0.2641, "volume": 4730.5, "quote_volume": 1248.56865, "trades": 26, "taker_buy_volume": 4099.9, "taker_buy_quote": 1082.18691}, {"ts": 1770443700000, "open": 0.2638, "high": 0.2642, "low": 0.2633, "close": 0.2642, "volume": 3096.7, "quote_volume": 816.86153, "trades": 15, "taker_buy_volume": 2238.8, "taker_buy_quote": 590.70715}, {"ts": 1770443760000, "open": 0.2638, "high": 0.2638, "low": 0.263, "close": 0.2632, "volume": 5949.8, "quote_volume": 1566.43165, "trades": 15, "taker_buy_volume": 4008.6, "taker_buy_quote": 1055.5727}, {"ts": 1770443820000, "open": 0.2633, "high": 0.2635, "low": 0.2629, "close": 0.2633, "volume": 8490.8, "quote_volume": 2234.69441, "trades": 22, "taker_buy_volume": 2658.1, "taker_buy_quote": 700.14342}, {"ts": 1770443880000, "open": 0.2633, "high": 0.2636, "low": 0.2629, "close": 0.2631, "volume": 7354.9, "quote_volume": 1935.99464, "trades": 38, "taker_buy_volume": 4889.1, "taker_buy_quote": 1287.23442}, {"ts": 1770443940000, "open": 0.2629, "high": 0.2631, "low": 0.2629, "close": 0.263, "volume": 3584.1, "quote_volume": 942.54055, "trades": 14, "taker_buy_volume": 3273.5, "taker_buy_quote": 860.86926}, {"ts": 1770444000000, "open": 0.2628, "high": 0.2635, "low": 0.2627, "close": 0.2629, "volume": 7899.5, "quote_volume": 2077.62984, "trades": 34, "taker_buy_volume": 5812.3, "taker_buy_quote": 1528.41261}, {"ts": 1770444060000, "open": 0.2628, "high": 0.2639, "low": 0.2628, "close": 0.2639, "volume": 4626.7, "quote_volume": 1218.22345, "trades": 15, "taker_buy_volume": 4452.1, "taker_buy_quote": 1172.30365}, {"ts": 1770444120000, "open": 0.2639, "high": 0.2645, "low": 0.2637, "close": 0.2638, "volume": 4297.4, "quote_volume": 1134.48435, "trades": 18, "taker_buy_volume": 3123.1, "taker_buy_quote": 824.54567}, {"ts": 1770444180000, "open": 0.2642, "high": 0.2647, "low": 0.2642, "close": 0.2647, "volume": 10571.0, "quote_volume": 2793.63941, "trades": 14, "taker_buy_volume": 10041.0, "taker_buy_quote": 2653.51665}, {"ts": 1770444240000, "open": 0.2649, "high": 0.2651, "low": 0.2641, "close": 0.2642, "volume": 8347.5, "quote_volume": 2209.20142, "trades": 24, "taker_buy_volume": 6553.6, "taker_buy_quote": 1734.8943}, {"ts": 1770444300000, "open": 0.2641, "high": 0.2662, "low": 0.2639, "close": 0.2662, "volume": 8387.3, "quote_volume": 2223.5329, "trades": 32, "taker_buy_volume": 5475.7, "taker_buy_quote": 1452.29832}, {"ts": 1770444360000, "open": 0.2659, "high": 0.2666, "low": 0.2653, "close": 0.2654, "volume": 12016.8, "quote_volume": 3195.85946, "trades": 50, "taker_buy_volume": 3275.4, "taker_buy_quote": 871.92009}, {"ts": 1770444420000, "open": 0.2658, "high": 0.2668, "low": 0.2656, "close": 0.2667, "volume": 4145.6, "quote_volume": 1103.33741, "trades": 14, "taker_buy_volume": 3558.6, "taker_buy_quote": 946.91878}, {"ts": 1770444480000, "open": 0.2668, "high": 0.267, "low": 0.2662, "close": 0.2662, "volume": 7481.4, "quote_volume": 1995.05938, "trades": 46, "taker_buy_volume": 3374.0, "taker_buy_quote": 900.17074}, {"ts": 1770444540000, "open": 0.2666, "high": 0.2671, "low": 0.266, "close": 0.2667, "volume": 17858.8, "quote_volume": 4759.45601, "trades": 70, "taker_buy_volume": 5634.1, "taker_buy_quote": 1501.68248}, {"ts": 1770444600000, "open": 0.267, "high": 0.2678, "low": 0.2667, "close": 0.2676, "volume": 49033.9, "quote_volume": 13104.60709, "trades": 94, "taker_buy_volume": 29191.8, "taker_buy_quote": 7804.03354}, {"ts": 1770444660000, "open": 0.2675, "high": 0.2679, "low": 0.2671, "close": 0.2674, "volume": 30512.8, "quote_volume": 8160.23667, "trades": 75, "taker_buy_volume": 10704.2, "taker_buy_quote": 2863.2392}, {"ts": 1770444720000, "open": 0.2676, "high": 0.2678, "low": 0.2656, "close": 0.2666, "volume": 58246.7, "quote_volume": 15520.55201, "trades": 199, "taker_buy_volume": 17674.0, "taker_buy_quote": 4700.57871}, {"ts": 1770444780000, "open": 0.2668, "high": 0.2668, "low": 0.2661, "close": 0.2666, "volume": 14380.9, "quote_volume": 3830.28048, "trades": 25, "taker_buy_volume": 8379.0, "taker_buy_quote": 2232.24323}, {"ts": 1770444840000, "open": 0.2661, "high": 0.2668, "low": 0.2659, "close": 0.2668, "volume": 4235.0, "quote_volume": 1126.85065, "trades": 8, "taker_buy_volume": 1540.5, "taker_buy_quote": 410.0664}, {"ts": 1770444900000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 972.5, "quote_volume": 258.58775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444960000, "open": 0.265, "high": 0.265, "low": 0.2638, "close": 0.2648, "volume": 30047.9, "quote_volume": 7941.72994, "trades": 46, "taker_buy_volume": 20034.6, "taker_buy_quote": 5296.54017}, {"ts": 1770445020000, "open": 0.2648, "high": 0.2658, "low": 0.2648, "close": 0.2658, "volume": 11722.9, "quote_volume": 3106.6894, "trades": 18, "taker_buy_volume": 11290.8, "taker_buy_quote": 2991.85584}, {"ts": 1770445080000, "open": 0.2661, "high": 0.2665, "low": 0.2659, "close": 0.2664, "volume": 9725.3, "quote_volume": 2588.17613, "trades": 18, "taker_buy_volume": 3616.7, "taker_buy_quote": 962.68338}, {"ts": 1770445140000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 375.3, "quote_volume": 100.13004, "trades": 1, "taker_buy_volume": 375.3, "taker_buy_quote": 100.13004}, {"ts": 1770445200000, "open": 0.266, "high": 0.2663, "low": 0.2657, "close": 0.2663, "volume": 2475.3, "quote_volume": 658.38279, "trades": 6, "taker_buy_volume": 1975.3, "taker_buy_quote": 525.38279}, {"ts": 1770445260000, "open": 0.2666, "high": 0.2674, "low": 0.2666, "close": 0.2671, "volume": 9485.7, "quote_volume": 2532.83301, "trades": 28, "taker_buy_volume": 3351.7, "taker_buy_quote": 895.12532}, {"ts": 1770445320000, "open": 0.2671, "high": 0.2672, "low": 0.2668, "close": 0.2671, "volume": 2140.3, "quote_volume": 571.45374, "trades": 6, "taker_buy_volume": 1123.4, "taker_buy_quote": 300.09757}, {"ts": 1770445380000, "open": 0.2669, "high": 0.2675, "low": 0.2668, "close": 0.2675, "volume": 2753.2, "quote_volume": 735.49895, "trades": 9, "taker_buy_volume": 1870.9, "taker_buy_quote": 500.05406}, {"ts": 1770445440000, "open": 0.267, "high": 0.2675, "low": 0.2668, "close": 0.2671, "volume": 6699.1, "quote_volume": 1789.62496, "trades": 24, "taker_buy_volume": 2619.9, "taker_buy_quote": 700.22433}, {"ts": 1770445500000, "open": 0.2672, "high": 0.2676, "low": 0.267, "close": 0.2674, "volume": 9722.2, "quote_volume": 2598.53376, "trades": 33, "taker_buy_volume": 5254.5, "taker_buy_quote": 1404.69894}, {"ts": 1770445560000, "open": 0.267, "high": 0.2672, "low": 0.2669, "close": 0.2671, "volume": 3001.6, "quote_volume": 801.42842, "trades": 7, "taker_buy_volume": 1584.1, "taker_buy_quote": 422.90867}, {"ts": 1770445620000, "open": 0.2669, "high": 0.2671, "low": 0.2666, "close": 0.2671, "volume": 5764.8, "quote_volume": 1538.71739, "trades": 17, "taker_buy_volume": 3015.5, "taker_buy_quote": 805.09717}, {"ts": 1770445680000, "open": 0.2673, "high": 0.2679, "low": 0.2673, "close": 0.2677, "volume": 11523.7, "quote_volume": 3083.54995, "trades": 33, "taker_buy_volume": 5010.7, "taker_buy_quote": 1340.8972}, {"ts": 1770445740000, "open": 0.2677, "high": 0.2678, "low": 0.2673, "close": 0.2676, "volume": 12454.3, "quote_volume": 3332.01658, "trades": 28, "taker_buy_volume": 7033.6, "taker_buy_quote": 1882.06735}, {"ts": 1770445800000, "open": 0.2669, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 2636.6, "quote_volume": 703.99005, "trades": 7, "taker_buy_volume": 1220.4, "taker_buy_quote": 325.91177}, {"ts": 1770445860000, "open": 0.267, "high": 0.2679, "low": 0.2668, "close": 0.2678, "volume": 9395.7, "quote_volume": 2513.60022, "trades": 19, "taker_buy_volume": 4094.2, "taker_buy_quote": 1095.19335}, {"ts": 1770445920000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 373.4, "quote_volume": 100.03386, "trades": 2, "taker_buy_volume": 373.4, "taker_buy_quote": 100.03386}, {"ts": 1770445980000, "open": 0.268, "high": 0.2683, "low": 0.2677, "close": 0.2681, "volume": 28478.1, "quote_volume": 7632.27004, "trades": 77, "taker_buy_volume": 9090.9, "taker_buy_quote": 2437.66207}, {"ts": 1770446040000, "open": 0.2682, "high": 0.2687, "low": 0.2681, "close": 0.2687, "volume": 13663.8, "quote_volume": 3666.29449, "trades": 42, "taker_buy_volume": 4481.8, "taker_buy_quote": 1203.01342}, {"ts": 1770446100000, "open": 0.2687, "high": 0.2688, "low": 0.2683, "close": 0.2687, "volume": 9802.1, "quote_volume": 2632.0851, "trades": 25, "taker_buy_volume": 1609.7, "taker_buy_quote": 432.46696}, {"ts": 1770446160000, "open": 0.2687, "high": 0.2689, "low": 0.2684, "close": 0.2689, "volume": 10071.8, "quote_volume": 2705.37033, "trades": 35, "taker_buy_volume": 2835.0, "taker_buy_quote": 761.43375}, {"ts": 1770446220000, "open": 0.2688, "high": 0.269, "low": 0.2683, "close": 0.2688, "volume": 14520.3, "quote_volume": 3901.21851, "trades": 50, "taker_buy_volume": 5102.0, "taker_buy_quote": 1371.10745}, {"ts": 1770446280000, "open": 0.2687, "high": 0.2687, "low": 0.2683, "close": 0.2685, "volume": 2824.2, "quote_volume": 758.33396, "trades": 19, "taker_buy_volume": 1226.2, "taker_buy_quote": 329.28844}, {"ts": 1770446340000, "open": 0.2686, "high": 0.2688, "low": 0.2682, "close": 0.2688, "volume": 6156.7, "quote_volume": 1652.5729, "trades": 31, "taker_buy_volume": 2770.1, "taker_buy_quote": 743.69612}, {"ts": 1770446400000, "open": 0.2688, "high": 0.2691, "low": 0.2688, "close": 0.2689, "volume": 13154.8, "quote_volume": 3537.28481, "trades": 47, "taker_buy_volume": 8300.1, "taker_buy_quote": 2231.78578}, {"ts": 1770446460000, "open": 0.2689, "high": 0.2689, "low": 0.2684, "close": 0.2688, "volume": 6331.6, "quote_volume": 1699.75423, "trades": 21, "taker_buy_volume": 1126.5, "taker_buy_quote": 302.57488}, {"ts": 1770446520000, "open": 0.2688, "high": 0.2689, "low": 0.2687, "close": 0.2689, "volume": 2153.6, "quote_volume": 578.96929, "trades": 11, "taker_buy_volume": 723.7, "taker_buy_quote": 194.58518}, {"ts": 1770446580000, "open": 0.2689, "high": 0.269, "low": 0.2684, "close": 0.2686, "volume": 11830.4, "quote_volume": 3178.52313, "trades": 33, "taker_buy_volume": 2233.8, "taker_buy_quote": 600.58745}, {"ts": 1770446640000, "open": 0.2687, "high": 0.2689, "low": 0.2669, "close": 0.2669, "volume": 14235.4, "quote_volume": 3816.98757, "trades": 54, "taker_buy_volume": 2955.7, "taker_buy_quote": 792.1927}, {"ts": 1770446700000, "open": 0.2669, "high": 0.2671, "low": 0.2653, "close": 0.2655, "volume": 16361.9, "quote_volume": 4354.58661, "trades": 59, "taker_buy_volume": 13038.2, "taker_buy_quote": 3469.96349}, {"ts": 1770446760000, "open": 0.2665, "high": 0.2669, "low": 0.2664, "close": 0.2664, "volume": 5906.0, "quote_volume": 1574.66698, "trades": 23, "taker_buy_volume": 2750.1, "taker_buy_quote": 733.02009}, {"ts": 1770446820000, "open": 0.2665, "high": 0.2671, "low": 0.2662, "close": 0.267, "volume": 2351.5, "quote_volume": 626.71318, "trades": 12, "taker_buy_volume": 1698.4, "taker_buy_quote": 452.42265}, {"ts": 1770446880000, "open": 0.2669, "high": 0.2677, "low": 0.2668, "close": 0.2677, "volume": 1792.3, "quote_volume": 479.08786, "trades": 15, "taker_buy_volume": 1268.8, "taker_buy_quote": 339.11768}, {"ts": 1770446940000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2676, "volume": 1521.9, "quote_volume": 407.24767, "trades": 9, "taker_buy_volume": 1321.1, "taker_buy_quote": 353.51063}, {"ts": 1770447000000, "open": 0.2675, "high": 0.2686, "low": 0.2675, "close": 0.2682, "volume": 20646.7, "quote_volume": 5537.31134, "trades": 86, "taker_buy_volume": 9684.0, "taker_buy_quote": 2597.50833}, {"ts": 1770447060000, "open": 0.2683, "high": 0.2683, "low": 0.2674, "close": 0.2675, "volume": 1928.3, "quote_volume": 516.45383, "trades": 16, "taker_buy_volume": 1564.4, "taker_buy_quote": 418.9728}, {"ts": 1770447120000, "open": 0.2669, "high": 0.268, "low": 0.2669, "close": 0.2679, "volume": 1313.7, "quote_volume": 351.62748, "trades": 6, "taker_buy_volume": 791.1, "taker_buy_quote": 211.59065}, {"ts": 1770447180000, "open": 0.2679, "high": 0.2679, "low": 0.2666, "close": 0.2668, "volume": 8039.9, "quote_volume": 2149.42078, "trades": 27, "taker_buy_volume": 4264.1, "taker_buy_quote": 1138.81202}, {"ts": 1770447240000, "open": 0.2669, "high": 0.2677, "low": 0.2669, "close": 0.2673, "volume": 15636.5, "quote_volume": 4178.63115, "trades": 72, "taker_buy_volume": 3361.7, "taker_buy_quote": 898.65278}, {"ts": 1770447300000, "open": 0.2672, "high": 0.2673, "low": 0.2659, "close": 0.2661, "volume": 9778.9, "quote_volume": 2603.68913, "trades": 21, "taker_buy_volume": 1550.4, "taker_buy_quote": 413.46211}, {"ts": 1770447360000, "open": 0.2664, "high": 0.2674, "low": 0.2664, "close": 0.2666, "volume": 20549.6, "quote_volume": 5482.41516, "trades": 41, "taker_buy_volume": 7755.4, "taker_buy_quote": 2068.93762}, {"ts": 1770447420000, "open": 0.2669, "high": 0.267, "low": 0.266, "close": 0.2662, "volume": 17956.5, "quote_volume": 4783.09078, "trades": 57, "taker_buy_volume": 8802.7, "taker_buy_quote": 2345.9727}, {"ts": 1770447480000, "open": 0.2661, "high": 0.2665, "low": 0.2659, "close": 0.266, "volume": 5571.8, "quote_volume": 1483.00253, "trades": 19, "taker_buy_volume": 4281.3, "taker_buy_quote": 1139.40559}, {"ts": 1770447540000, "open": 0.2659, "high": 0.2663, "low": 0.2654, "close": 0.266, "volume": 24219.0, "quote_volume": 6436.33901, "trades": 53, "taker_buy_volume": 11196.9, "taker_buy_quote": 2973.34771}, {"ts": 1770447600000, "open": 0.2659, "high": 0.2667, "low": 0.2659, "close": 0.2665, "volume": 9647.5, "quote_volume": 2569.58202, "trades": 28, "taker_buy_volume": 6635.6, "taker_buy_quote": 1767.26551}, {"ts": 1770447660000, "open": 0.267, "high": 0.267, "low": 0.2664, "close": 0.2666, "volume": 13964.3, "quote_volume": 3724.26707, "trades": 54, "taker_buy_volume": 1535.4, "taker_buy_quote": 409.39112}, {"ts": 1770447720000, "open": 0.2664, "high": 0.2665, "low": 0.2657, "close": 0.2657, "volume": 3980.9, "quote_volume": 1059.34937, "trades": 12, "taker_buy_volume": 2317.2, "taker_buy_quote": 616.48502}, {"ts": 1770447780000, "open": 0.2656, "high": 0.266, "low": 0.2654, "close": 0.2659, "volume": 43900.2, "quote_volume": 11661.08949, "trades": 30, "taker_buy_volume": 31590.0, "taker_buy_quote": 8393.69581}, {"ts": 1770447840000, "open": 0.2662, "high": 0.267, "low": 0.2659, "close": 0.2659, "volume": 3081.9, "quote_volume": 821.67981, "trades": 12, "taker_buy_volume": 1224.8, "taker_buy_quote": 326.5408}, {"ts": 1770447900000, "open": 0.2659, "high": 0.2662, "low": 0.2655, "close": 0.2656, "volume": 13508.6, "quote_volume": 3590.96484, "trades": 30, "taker_buy_volume": 945.0, "taker_buy_quote": 251.181}, {"ts": 1770447960000, "open": 0.2655, "high": 0.2656, "low": 0.2653, "close": 0.2655, "volume": 2400.3, "quote_volume": 637.02548, "trades": 4, "taker_buy_volume": 897.7, "taker_buy_quote": 238.33935}, {"ts": 1770448020000, "open": 0.2654, "high": 0.2654, "low": 0.263, "close": 0.2633, "volume": 86790.4, "quote_volume": 22887.5097, "trades": 113, "taker_buy_volume": 64054.8, "taker_buy_quote": 16884.17884}, {"ts": 1770448080000, "open": 0.2635, "high": 0.2635, "low": 0.262, "close": 0.2622, "volume": 5916.2, "quote_volume": 1554.93772, "trades": 11, "taker_buy_volume": 851.0, "taker_buy_quote": 223.23654}, {"ts": 1770448140000, "open": 0.2619, "high": 0.262, "low": 0.2612, "close": 0.2618, "volume": 22929.2, "quote_volume": 5999.34831, "trades": 58, "taker_buy_volume": 14640.4, "taker_buy_quote": 3831.5931}, {"ts": 1770448200000, "open": 0.2615, "high": 0.2616, "low": 0.261, "close": 0.2611, "volume": 4772.7, "quote_volume": 1247.05036, "trades": 15, "taker_buy_volume": 1354.0, "taker_buy_quote": 353.90864}, {"ts": 1770448260000, "open": 0.2611, "high": 0.2616, "low": 0.2611, "close": 0.2612, "volume": 1699.8, "quote_volume": 444.53722, "trades": 5, "taker_buy_volume": 41.1, "taker_buy_quote": 10.73121}, {"ts": 1770448320000, "open": 0.2614, "high": 0.2616, "low": 0.2614, "close": 0.2615, "volume": 7211.5, "quote_volume": 1885.71823, "trades": 21, "taker_buy_volume": 3105.4, "taker_buy_quote": 812.21444}, {"ts": 1770448380000, "open": 0.2618, "high": 0.2625, "low": 0.2618, "close": 0.2619, "volume": 10689.9, "quote_volume": 2803.50825, "trades": 19, "taker_buy_volume": 8363.7, "taker_buy_quote": 2192.99002}, {"ts": 1770448440000, "open": 0.2621, "high": 0.2622, "low": 0.2617, "close": 0.2619, "volume": 16087.9, "quote_volume": 4213.55921, "trades": 44, "taker_buy_volume": 5956.4, "taker_buy_quote": 1560.86207}, {"ts": 1770448500000, "open": 0.2615, "high": 0.2615, "low": 0.2606, "close": 0.2607, "volume": 5655.8, "quote_volume": 1478.01469, "trades": 12, "taker_buy_volume": 746.6, "taker_buy_quote": 194.58835}, {"ts": 1770448560000, "open": 0.2606, "high": 0.2606, "low": 0.2592, "close": 0.2597, "volume": 30852.4, "quote_volume": 8017.99559, "trades": 50, "taker_buy_volume": 12818.4, "taker_buy_quote": 3327.75507}, {"ts": 1770448620000, "open": 0.2596, "high": 0.26, "low": 0.259, "close": 0.2593, "volume": 11605.7, "quote_volume": 3009.52395, "trades": 28, "taker_buy_volume": 5989.5, "taker_buy_quote": 1553.52248}, {"ts": 1770448680000, "open": 0.2592, "high": 0.2595, "low": 0.2583, "close": 0.2587, "volume": 32902.8, "quote_volume": 8517.91085, "trades": 88, "taker_buy_volume": 24697.7, "taker_buy_quote": 6395.76918}, {"ts": 1770448740000, "open": 0.2592, "high": 0.2619, "low": 0.2592, "close": 0.2607, "volume": 6970.6, "quote_volume": 1816.50011, "trades": 25, "taker_buy_volume": 3480.9, "taker_buy_quote": 904.5603}, {"ts": 1770448800000, "open": 0.2605, "high": 0.2609, "low": 0.2598, "close": 0.2601, "volume": 14622.3, "quote_volume": 3803.21632, "trades": 26, "taker_buy_volume": 2101.7, "taker_buy_quote": 546.73311}, {"ts": 1770448860000, "open": 0.2604, "high": 0.2616, "low": 0.2604, "close": 0.2616, "volume": 3586.7, "quote_volume": 936.99777, "trades": 17, "taker_buy_volume": 1985.2, "taker_buy_quote": 518.7094}, {"ts": 1770448920000, "open": 0.2612, "high": 0.262, "low": 0.2612, "close": 0.2618, "volume": 7524.9, "quote_volume": 1969.00633, "trades": 31, "taker_buy_volume": 3951.2, "taker_buy_quote": 1033.95839}, {"ts": 1770448980000, "open": 0.2618, "high": 0.263, "low": 0.2614, "close": 0.2624, "volume": 3846.7, "quote_volume": 1008.66035, "trades": 21, "taker_buy_volume": 2061.4, "taker_buy_quote": 541.02605}, {"ts": 1770449040000, "open": 0.2627, "high": 0.2636, "low": 0.2617, "close": 0.2618, "volume": 5826.5, "quote_volume": 1529.64992, "trades": 35, "taker_buy_volume": 3032.0, "taker_buy_quote": 795.81212}, {"ts": 1770449100000, "open": 0.2617, "high": 0.262, "low": 0.2609, "close": 0.2611, "volume": 11354.4, "quote_volume": 2970.78351, "trades": 71, "taker_buy_volume": 8413.2, "taker_buy_quote": 2201.95397}, {"ts": 1770449160000, "open": 0.2611, "high": 0.2616, "low": 0.2607, "close": 0.2612, "volume": 18531.7, "quote_volume": 4838.01911, "trades": 51, "taker_buy_volume": 14679.6, "taker_buy_quote": 3832.91765}, {"ts": 1770449220000, "open": 0.2614, "high": 0.262, "low": 0.2614, "close": 0.2615, "volume": 4679.8, "quote_volume": 1225.84145, "trades": 8, "taker_buy_volume": 95.9, "taker_buy_quote": 25.09437}, {"ts": 1770449280000, "open": 0.2614, "high": 0.2614, "low": 0.2607, "close": 0.261, "volume": 4364.8, "quote_volume": 1139.26556, "trades": 22, "taker_buy_volume": 3540.6, "taker_buy_quote": 924.22741}, {"ts": 1770449340000, "open": 0.2608, "high": 0.2611, "low": 0.2601, "close": 0.2601, "volume": 4947.2, "quote_volume": 1287.66057, "trades": 23, "taker_buy_volume": 1370.1, "taker_buy_quote": 356.54541}, {"ts": 1770449400000, "open": 0.26, "high": 0.2603, "low": 0.259, "close": 0.2593, "volume": 4972.4, "quote_volume": 1290.63148, "trades": 37, "taker_buy_volume": 1996.4, "taker_buy_quote": 518.10347}, {"ts": 1770449460000, "open": 0.2592, "high": 0.2594, "low": 0.2585, "close": 0.2593, "volume": 3531.0, "quote_volume": 914.66578, "trades": 18, "taker_buy_volume": 1162.6, "taker_buy_quote": 301.23197}, {"ts": 1770449520000, "open": 0.2591, "high": 0.2601, "low": 0.2591, "close": 0.2595, "volume": 11402.9, "quote_volume": 2960.51876, "trades": 25, "taker_buy_volume": 511.4, "taker_buy_quote": 132.87331}, {"ts": 1770449580000, "open": 0.2595, "high": 0.2597, "low": 0.2594, "close": 0.2597, "volume": 720.2, "quote_volume": 186.88641, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 122.5665}, {"ts": 1770449640000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 1970.7, "quote_volume": 511.09701, "trades": 2, "taker_buy_volume": 1498.2, "taker_buy_quote": 388.48326}, {"ts": 1770449700000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 2569.4, "quote_volume": 668.10113, "trades": 2, "taker_buy_volume": 2569.4, "taker_buy_quote": 668.10113}, {"ts": 1770449760000, "open": 0.2601, "high": 0.2601, "low": 0.2597, "close": 0.2597, "volume": 1310.9, "quote_volume": 340.6805, "trades": 4, "taker_buy_volume": 828.7, "taker_buy_quote": 215.26028}, {"ts": 1770449820000, "open": 0.2607, "high": 0.2607, "low": 0.2603, "close": 0.2604, "volume": 2806.5, "quote_volume": 730.75624, "trades": 7, "taker_buy_volume": 1524.2, "taker_buy_quote": 396.79753}, {"ts": 1770449880000, "open": 0.2598, "high": 0.2598, "low": 0.2589, "close": 0.2595, "volume": 11091.6, "quote_volume": 2877.48792, "trades": 25, "taker_buy_volume": 4819.5, "taker_buy_quote": 1249.95824}, {"ts": 1770449940000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 352.5, "quote_volume": 91.40325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450000000, "open": 0.2599, "high": 0.2608, "low": 0.2599, "close": 0.2608, "volume": 630.3, "quote_volume": 164.24022, "trades": 2, "taker_buy_volume": 630.3, "taker_buy_quote": 164.24022}, {"ts": 1770450060000, "open": 0.2603, "high": 0.2607, "low": 0.2598, "close": 0.2604, "volume": 3295.3, "quote_volume": 856.86643, "trades": 11, "taker_buy_volume": 2239.6, "taker_buy_quote": 582.415}, {"ts": 1770450120000, "open": 0.2605, "high": 0.2605, "low": 0.2596, "close": 0.26, "volume": 13910.9, "quote_volume": 3618.82415, "trades": 28, "taker_buy_volume": 5873.6, "taker_buy_quote": 1527.41055}, {"ts": 1770450180000, "open": 0.2599, "high": 0.26, "low": 0.2593, "close": 0.2597, "volume": 13506.8, "quote_volume": 3507.92516, "trades": 32, "taker_buy_volume": 8765.5, "taker_buy_quote": 2277.12533}, {"ts": 1770450240000, "open": 0.2593, "high": 0.2603, "low": 0.2593, "close": 0.2599, "volume": 3633.8, "quote_volume": 943.92302, "trades": 12, "taker_buy_volume": 2374.4, "taker_buy_quote": 616.21829}, {"ts": 1770450300000, "open": 0.2598, "high": 0.2598, "low": 0.2582, "close": 0.2585, "volume": 16566.6, "quote_volume": 4284.37232, "trades": 58, "taker_buy_volume": 11837.5, "taker_buy_quote": 3060.89892}, {"ts": 1770450360000, "open": 0.2587, "high": 0.259, "low": 0.2585, "close": 0.2585, "volume": 3954.7, "quote_volume": 1023.75742, "trades": 9, "taker_buy_volume": 61.2, "taker_buy_quote": 15.83244}, {"ts": 1770450420000, "open": 0.2585, "high": 0.2585, "low": 0.258, "close": 0.2583, "volume": 4279.9, "quote_volume": 1104.82418, "trades": 11, "taker_buy_volume": 4181.7, "taker_buy_quote": 1079.46292}, {"ts": 1770450480000, "open": 0.2583, "high": 0.2591, "low": 0.2583, "close": 0.259, "volume": 1362.0, "quote_volume": 352.36795, "trades": 21, "taker_buy_volume": 930.9, "taker_buy_quote": 240.71193}, {"ts": 1770450540000, "open": 0.2589, "high": 0.2591, "low": 0.2587, "close": 0.2591, "volume": 832.4, "quote_volume": 215.43871, "trades": 5, "taker_buy_volume": 527.8, "taker_buy_quote": 136.61123}, {"ts": 1770450600000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 879.0, "quote_volume": 227.53458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450660000, "open": 0.2588, "high": 0.2588, "low": 0.2577, "close": 0.2585, "volume": 17558.9, "quote_volume": 4533.93773, "trades": 64, "taker_buy_volume": 15674.9, "taker_buy_quote": 4047.35755}, {"ts": 1770450720000, "open": 0.2582, "high": 0.2589, "low": 0.2577, "close": 0.2586, "volume": 51892.3, "quote_volume": 13405.55236, "trades": 78, "taker_buy_volume": 24128.8, "taker_buy_quote": 6229.94686}, {"ts": 1770450780000, "open": 0.2592, "high": 0.2592, "low": 0.2585, "close": 0.2585, "volume": 23745.9, "quote_volume": 6149.62961, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450840000, "open": 0.2587, "high": 0.2598, "low": 0.2587, "close": 0.2598, "volume": 3931.0, "quote_volume": 1018.46874, "trades": 14, "taker_buy_volume": 3931.0, "taker_buy_quote": 1018.46874}, {"ts": 1770450900000, "open": 0.2599, "high": 0.2601, "low": 0.2595, "close": 0.2597, "volume": 7519.0, "quote_volume": 1953.46231, "trades": 18, "taker_buy_volume": 5006.4, "taker_buy_quote": 1301.23282}, {"ts": 1770450960000, "open": 0.2587, "high": 0.2599, "low": 0.2584, "close": 0.2598, "volume": 5859.9, "quote_volume": 1517.6516, "trades": 19, "taker_buy_volume": 5345.5, "taker_buy_quote": 1384.02997}, {"ts": 1770451020000, "open": 0.2601, "high": 0.2601, "low": 0.2594, "close": 0.2595, "volume": 27442.3, "quote_volume": 7132.85971, "trades": 14, "taker_buy_volume": 472.5, "taker_buy_quote": 122.85}, {"ts": 1770451080000, "open": 0.2589, "high": 0.2594, "low": 0.2589, "close": 0.2592, "volume": 28563.4, "quote_volume": 7398.6865, "trades": 28, "taker_buy_volume": 22211.5, "taker_buy_quote": 5752.78146}, {"ts": 1770451140000, "open": 0.2591, "high": 0.2591, "low": 0.2579, "close": 0.258, "volume": 4068.8, "quote_volume": 1050.29761, "trades": 10, "taker_buy_volume": 747.8, "taker_buy_quote": 193.09928}, {"ts": 1770451200000, "open": 0.2577, "high": 0.2586, "low": 0.2577, "close": 0.2585, "volume": 3557.2, "quote_volume": 918.49173, "trades": 17, "taker_buy_volume": 2692.4, "taker_buy_quote": 695.07238}, {"ts": 1770451260000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2583, "volume": 2120.1, "quote_volume": 547.6508, "trades": 7, "taker_buy_volume": 885.4, "taker_buy_quote": 228.65157}, {"ts": 1770451320000, "open": 0.2581, "high": 0.2581, "low": 0.2572, "close": 0.2576, "volume": 7187.9, "quote_volume": 1850.54252, "trades": 23, "taker_buy_volume": 2897.0, "taker_buy_quote": 746.08195}, {"ts": 1770451380000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 213.5, "quote_volume": 55.01895, "trades": 1, "taker_buy_volume": 213.5, "taker_buy_quote": 55.01895}, {"ts": 1770451440000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2577, "volume": 7829.7, "quote_volume": 2017.27908, "trades": 26, "taker_buy_volume": 4788.7, "taker_buy_quote": 1234.01198}, {"ts": 1770451500000, "open": 0.2578, "high": 0.2589, "low": 0.2578, "close": 0.2589, "volume": 3469.1, "quote_volume": 896.3585, "trades": 6, "taker_buy_volume": 2996.6, "taker_buy_quote": 774.31175}, {"ts": 1770451560000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 472.5, "quote_volume": 122.33025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451620000, "open": 0.2585, "high": 0.2585, "low": 0.2579, "close": 0.2581, "volume": 7574.2, "quote_volume": 1955.29692, "trades": 17, "taker_buy_volume": 3100.7, "taker_buy_quote": 800.16891}, {"ts": 1770451680000, "open": 0.2578, "high": 0.2582, "low": 0.2577, "close": 0.2577, "volume": 666.9, "quote_volume": 172.11152, "trades": 5, "taker_buy_volume": 151.4, "taker_buy_quote": 39.03092}, {"ts": 1770451740000, "open": 0.2574, "high": 0.2578, "low": 0.2571, "close": 0.2574, "volume": 10473.2, "quote_volume": 2696.88464, "trades": 43, "taker_buy_volume": 9732.0, "taker_buy_quote": 2506.2972}, {"ts": 1770451800000, "open": 0.2571, "high": 0.2574, "low": 0.2569, "close": 0.2574, "volume": 6303.8, "quote_volume": 1620.64971, "trades": 24, "taker_buy_volume": 3155.7, "taker_buy_quote": 811.41101}, {"ts": 1770451860000, "open": 0.2571, "high": 0.2577, "low": 0.2571, "close": 0.2577, "volume": 12202.4, "quote_volume": 3141.03905, "trades": 19, "taker_buy_volume": 10848.2, "taker_buy_quote": 2792.4905}, {"ts": 1770451920000, "open": 0.2576, "high": 0.2577, "low": 0.2575, "close": 0.2576, "volume": 3069.6, "quote_volume": 790.79849, "trades": 15, "taker_buy_volume": 2060.3, "taker_buy_quote": 530.80281}, {"ts": 1770451980000, "open": 0.2574, "high": 0.2577, "low": 0.257, "close": 0.2575, "volume": 3846.3, "quote_volume": 989.42923, "trades": 13, "taker_buy_volume": 1013.1, "taker_buy_quote": 260.42667}, {"ts": 1770452040000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 330.8, "quote_volume": 85.23462, "trades": 4, "taker_buy_volume": 41.8, "taker_buy_quote": 10.76768}, {"ts": 1770452100000, "open": 0.2578, "high": 0.2589, "low": 0.2577, "close": 0.2587, "volume": 1879.8, "quote_volume": 486.00383, "trades": 10, "taker_buy_volume": 586.0, "taker_buy_quote": 151.27932}, {"ts": 1770452160000, "open": 0.2585, "high": 0.2585, "low": 0.2579, "close": 0.2579, "volume": 28073.5, "quote_volume": 7248.61908, "trades": 23, "taker_buy_volume": 3763.6, "taker_buy_quote": 971.42644}, {"ts": 1770452220000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 48.5, "quote_volume": 12.4742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452280000, "open": 0.2573, "high": 0.2573, "low": 0.2562, "close": 0.2565, "volume": 19642.2, "quote_volume": 5041.935, "trades": 50, "taker_buy_volume": 7775.2, "taker_buy_quote": 1995.65602}, {"ts": 1770452340000, "open": 0.2568, "high": 0.2571, "low": 0.2557, "close": 0.2571, "volume": 84601.9, "quote_volume": 21690.19063, "trades": 161, "taker_buy_volume": 57691.2, "taker_buy_quote": 14793.06777}, {"ts": 1770452400000, "open": 0.2571, "high": 0.2577, "low": 0.2569, "close": 0.2577, "volume": 3612.2, "quote_volume": 929.02707, "trades": 18, "taker_buy_volume": 2743.7, "taker_buy_quote": 705.71382}, {"ts": 1770452460000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2572, "volume": 1538.1, "quote_volume": 395.83557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452520000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 746.6, "quote_volume": 191.8837, "trades": 3, "taker_buy_volume": 746.6, "taker_buy_quote": 191.8837}, {"ts": 1770452580000, "open": 0.2567, "high": 0.2591, "low": 0.2567, "close": 0.2588, "volume": 7859.7, "quote_volume": 2026.22614, "trades": 27, "taker_buy_volume": 6092.6, "taker_buy_quote": 1568.72235}, {"ts": 1770452640000, "open": 0.2589, "high": 0.2589, "low": 0.2586, "close": 0.2586, "volume": 3378.5, "quote_volume": 874.19329, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452700000, "open": 0.2586, "high": 0.2586, "low": 0.2581, "close": 0.2585, "volume": 5895.3, "quote_volume": 1522.45631, "trades": 9, "taker_buy_volume": 2657.0, "taker_buy_quote": 686.03282}, {"ts": 1770452760000, "open": 0.2583, "high": 0.2583, "low": 0.2578, "close": 0.2578, "volume": 304.8, "quote_volume": 78.62134, "trades": 4, "taker_buy_volume": 197.8, "taker_buy_quote": 50.99284}, {"ts": 1770452820000, "open": 0.2577, "high": 0.258, "low": 0.2574, "close": 0.258, "volume": 3970.0, "quote_volume": 1023.01178, "trades": 23, "taker_buy_volume": 2054.2, "taker_buy_quote": 529.75344}, {"ts": 1770452880000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 551.9, "quote_volume": 142.2957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452940000, "open": 0.2581, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 266.0, "quote_volume": 68.66788, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 45.7014}, {"ts": 1770453000000, "open": 0.2581, "high": 0.2583, "low": 0.2578, "close": 0.2583, "volume": 1894.9, "quote_volume": 488.89281, "trades": 19, "taker_buy_volume": 668.2, "taker_buy_quote": 172.49373}, {"ts": 1770453060000, "open": 0.2582, "high": 0.2587, "low": 0.2582, "close": 0.2587, "volume": 1014.3, "quote_volume": 262.23949, "trades": 9, "taker_buy_volume": 963.7, "taker_buy_quote": 249.17457}, {"ts": 1770453120000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453180000, "open": 0.2588, "high": 0.2588, "low": 0.2582, "close": 0.2582, "volume": 623.2, "quote_volume": 161.18756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453240000, "open": 0.2584, "high": 0.2592, "low": 0.2584, "close": 0.2592, "volume": 1908.5, "quote_volume": 493.62086, "trades": 15, "taker_buy_volume": 1637.9, "taker_buy_quote": 423.52374}, {"ts": 1770453300000, "open": 0.2593, "high": 0.2598, "low": 0.2592, "close": 0.2597, "volume": 6178.1, "quote_volume": 1602.70734, "trades": 21, "taker_buy_volume": 1862.6, "taker_buy_quote": 483.51706}, {"ts": 1770453360000, "open": 0.2598, "high": 0.2599, "low": 0.2595, "close": 0.2595, "volume": 2649.2, "quote_volume": 688.03715, "trades": 8, "taker_buy_volume": 1615.3, "taker_buy_quote": 419.7401}, {"ts": 1770453420000, "open": 0.2592, "high": 0.2592, "low": 0.258, "close": 0.258, "volume": 2065.9, "quote_volume": 533.59541, "trades": 8, "taker_buy_volume": 418.6, "taker_buy_quote": 108.06081}, {"ts": 1770453480000, "open": 0.2578, "high": 0.2579, "low": 0.2574, "close": 0.2576, "volume": 3399.8, "quote_volume": 875.60181, "trades": 19, "taker_buy_volume": 1184.4, "taker_buy_quote": 305.26192}, {"ts": 1770453540000, "open": 0.2573, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 5420.8, "quote_volume": 1394.96305, "trades": 18, "taker_buy_volume": 5354.7, "taker_buy_quote": 1377.95435}, {"ts": 1770453600000, "open": 0.2572, "high": 0.2573, "low": 0.2566, "close": 0.2568, "volume": 7224.2, "quote_volume": 1855.87744, "trades": 20, "taker_buy_volume": 5463.1, "taker_buy_quote": 1403.42507}, {"ts": 1770453660000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.257, "volume": 6046.3, "quote_volume": 1553.54639, "trades": 8, "taker_buy_volume": 6046.3, "taker_buy_quote": 1553.54639}, {"ts": 1770453720000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 1344.1, "quote_volume": 345.18497, "trades": 2, "taker_buy_volume": 1143.2, "taker_buy_quote": 293.57376}, {"ts": 1770453780000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 1040.3, "quote_volume": 267.46113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453840000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 209.5, "quote_volume": 53.90435, "trades": 2, "taker_buy_volume": 209.5, "taker_buy_quote": 53.90435}, {"ts": 1770453900000, "open": 0.2574, "high": 0.2574, "low": 0.2571, "close": 0.2571, "volume": 862.5, "quote_volume": 221.8905, "trades": 3, "taker_buy_volume": 99.2, "taker_buy_quote": 25.50432}, {"ts": 1770453960000, "open": 0.257, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 1650.1, "quote_volume": 423.97956, "trades": 10, "taker_buy_volume": 1330.7, "taker_buy_quote": 341.9257}, {"ts": 1770454020000, "open": 0.2567, "high": 0.2573, "low": 0.2565, "close": 0.2573, "volume": 2727.6, "quote_volume": 700.52638, "trades": 15, "taker_buy_volume": 1968.7, "taker_buy_quote": 505.70727}, {"ts": 1770454080000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 64.0, "quote_volume": 16.4544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454140000, "open": 0.2572, "high": 0.2579, "low": 0.2572, "close": 0.2578, "volume": 2063.8, "quote_volume": 531.53976, "trades": 10, "taker_buy_volume": 1040.5, "taker_buy_quote": 267.774}, {"ts": 1770454200000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 303.7, "quote_volume": 78.29386, "trades": 2, "taker_buy_volume": 303.7, "taker_buy_quote": 78.29386}, {"ts": 1770454260000, "open": 0.2582, "high": 0.2584, "low": 0.2579, "close": 0.2579, "volume": 4205.6, "quote_volume": 1085.5381, "trades": 6, "taker_buy_volume": 2168.9, "taker_buy_quote": 559.44834}, {"ts": 1770454320000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 47.9, "quote_volume": 12.37736, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 12.37736}, {"ts": 1770454380000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 1192.2, "quote_volume": 308.38276, "trades": 6, "taker_buy_volume": 472.5, "taker_buy_quote": 122.23575}, {"ts": 1770454440000, "open": 0.2589, "high": 0.2596, "low": 0.2589, "close": 0.2595, "volume": 2143.1, "quote_volume": 555.82404, "trades": 10, "taker_buy_volume": 1454.7, "taker_buy_quote": 377.35703}, {"ts": 1770454500000, "open": 0.2594, "high": 0.2594, "low": 0.2587, "close": 0.2587, "volume": 2413.5, "quote_volume": 625.67249, "trades": 2, "taker_buy_volume": 556.3, "taker_buy_quote": 143.91481}, {"ts": 1770454560000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454620000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 1226.6, "quote_volume": 317.56674, "trades": 3, "taker_buy_volume": 727.5, "taker_buy_quote": 188.34975}, {"ts": 1770454680000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454740000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2592, "volume": 746.7, "quote_volume": 193.44558, "trades": 3, "taker_buy_volume": 546.1, "taker_buy_quote": 141.51024}, {"ts": 1770454800000, "open": 0.2593, "high": 0.2618, "low": 0.2593, "close": 0.2618, "volume": 20139.6, "quote_volume": 5256.96125, "trades": 71, "taker_buy_volume": 12947.3, "taker_buy_quote": 3378.61287}, {"ts": 1770454860000, "open": 0.2619, "high": 0.2621, "low": 0.2609, "close": 0.261, "volume": 31573.2, "quote_volume": 8256.7172, "trades": 39, "taker_buy_volume": 2634.3, "taker_buy_quote": 689.10351}, {"ts": 1770454920000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454980000, "open": 0.2611, "high": 0.2625, "low": 0.2611, "close": 0.2623, "volume": 10172.4, "quote_volume": 2664.50791, "trades": 41, "taker_buy_volume": 7323.2, "taker_buy_quote": 1917.74244}, {"ts": 1770455040000, "open": 0.2621, "high": 0.2621, "low": 0.2614, "close": 0.2614, "volume": 3196.3, "quote_volume": 836.38741, "trades": 3, "taker_buy_volume": 355.0, "taker_buy_quote": 92.797}, {"ts": 1770455100000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 4683.0, "quote_volume": 1223.69919, "trades": 11, "taker_buy_volume": 2495.3, "taker_buy_quote": 651.87346}, {"ts": 1770455160000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 384.9, "quote_volume": 100.57627, "trades": 6, "taker_buy_volume": 291.3, "taker_buy_quote": 76.12795}, {"ts": 1770455220000, "open": 0.2613, "high": 0.2621, "low": 0.2612, "close": 0.2619, "volume": 1645.2, "quote_volume": 430.90005, "trades": 10, "taker_buy_volume": 1559.0, "taker_buy_quote": 408.38069}, {"ts": 1770455280000, "open": 0.2617, "high": 0.262, "low": 0.2615, "close": 0.262, "volume": 4661.6, "quote_volume": 1219.65141, "trades": 20, "taker_buy_volume": 4661.6, "taker_buy_quote": 1219.65141}, {"ts": 1770455340000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 694.3, "quote_volume": 181.93753, "trades": 5, "taker_buy_volume": 608.3, "taker_buy_quote": 159.40553}, {"ts": 1770455400000, "open": 0.2614, "high": 0.2617, "low": 0.2608, "close": 0.2617, "volume": 15260.4, "quote_volume": 3985.95324, "trades": 42, "taker_buy_volume": 10015.5, "taker_buy_quote": 2616.38653}, {"ts": 1770455460000, "open": 0.2617, "high": 0.2618, "low": 0.2614, "close": 0.2615, "volume": 2664.2, "quote_volume": 696.89325, "trades": 12, "taker_buy_volume": 1092.8, "taker_buy_quote": 285.89304}, {"ts": 1770455520000, "open": 0.2612, "high": 0.2614, "low": 0.2607, "close": 0.2612, "volume": 5564.0, "quote_volume": 1452.21507, "trades": 30, "taker_buy_volume": 2883.4, "taker_buy_quote": 752.52939}, {"ts": 1770455580000, "open": 0.2609, "high": 0.2615, "low": 0.2609, "close": 0.2611, "volume": 10307.8, "quote_volume": 2691.81035, "trades": 25, "taker_buy_volume": 6638.1, "taker_buy_quote": 1733.62375}, {"ts": 1770455640000, "open": 0.2616, "high": 0.2619, "low": 0.2615, "close": 0.2615, "volume": 3365.0, "quote_volume": 880.64023, "trades": 10, "taker_buy_volume": 2420.0, "taker_buy_quote": 633.42823}, {"ts": 1770455700000, "open": 0.262, "high": 0.2622, "low": 0.2615, "close": 0.2621, "volume": 4796.8, "quote_volume": 1257.04625, "trades": 12, "taker_buy_volume": 4324.3, "taker_buy_quote": 1133.2985}, {"ts": 1770455760000, "open": 0.2622, "high": 0.2629, "low": 0.2622, "close": 0.2624, "volume": 9526.2, "quote_volume": 2500.93644, "trades": 32, "taker_buy_volume": 5533.2, "taker_buy_quote": 1452.98386}, {"ts": 1770455820000, "open": 0.2619, "high": 0.262, "low": 0.2615, "close": 0.2616, "volume": 8453.3, "quote_volume": 2214.16326, "trades": 6, "taker_buy_volume": 322.1, "taker_buy_quote": 84.26136}, {"ts": 1770455880000, "open": 0.2615, "high": 0.2618, "low": 0.2614, "close": 0.2616, "volume": 1713.7, "quote_volume": 448.31652, "trades": 13, "taker_buy_volume": 1135.0, "taker_buy_quote": 296.99709}, {"ts": 1770455940000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456000000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 5368.6, "quote_volume": 1405.27255, "trades": 15, "taker_buy_volume": 5368.6, "taker_buy_quote": 1405.27255}, {"ts": 1770456060000, "open": 0.2622, "high": 0.2627, "low": 0.2622, "close": 0.2627, "volume": 7644.7, "quote_volume": 2005.94158, "trades": 23, "taker_buy_volume": 889.8, "taker_buy_quote": 233.57535}, {"ts": 1770456120000, "open": 0.2627, "high": 0.263, "low": 0.2625, "close": 0.2627, "volume": 5809.7, "quote_volume": 1526.23513, "trades": 27, "taker_buy_volume": 2301.9, "taker_buy_quote": 604.92157}, {"ts": 1770456180000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2625, "volume": 1373.1, "quote_volume": 360.43872, "trades": 6, "taker_buy_volume": 1058.2, "taker_buy_quote": 277.80896}, {"ts": 1770456240000, "open": 0.2625, "high": 0.2625, "low": 0.2619, "close": 0.2621, "volume": 2830.5, "quote_volume": 742.1238, "trades": 21, "taker_buy_volume": 1422.4, "taker_buy_quote": 372.96244}, {"ts": 1770456300000, "open": 0.2621, "high": 0.2629, "low": 0.2621, "close": 0.2629, "volume": 1700.4, "quote_volume": 446.628, "trades": 19, "taker_buy_volume": 1170.4, "taker_buy_quote": 307.31019}, {"ts": 1770456360000, "open": 0.2629, "high": 0.2631, "low": 0.2622, "close": 0.2629, "volume": 12795.2, "quote_volume": 3360.30942, "trades": 38, "taker_buy_volume": 7406.3, "taker_buy_quote": 1944.7014}, {"ts": 1770456420000, "open": 0.2625, "high": 0.2625, "low": 0.2618, "close": 0.2623, "volume": 2760.6, "quote_volume": 723.62581, "trades": 19, "taker_buy_volume": 1870.8, "taker_buy_quote": 490.08591}, {"ts": 1770456480000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 22.7, "quote_volume": 5.9474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456540000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 2151.2, "quote_volume": 563.68385, "trades": 7, "taker_buy_volume": 694.5, "taker_buy_quote": 181.9812}, {"ts": 1770456600000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 3108.8, "quote_volume": 813.56918, "trades": 5, "taker_buy_volume": 157.3, "taker_buy_quote": 41.0553}, {"ts": 1770456660000, "open": 0.2607, "high": 0.2611, "low": 0.2607, "close": 0.261, "volume": 2397.3, "quote_volume": 625.40862, "trades": 13, "taker_buy_volume": 1885.7, "taker_buy_quote": 492.0345}, {"ts": 1770456720000, "open": 0.261, "high": 0.261, "low": 0.2605, "close": 0.2605, "volume": 1710.6, "quote_volume": 446.1517, "trades": 6, "taker_buy_volume": 1238.1, "taker_buy_quote": 323.06545}, {"ts": 1770456780000, "open": 0.2602, "high": 0.2607, "low": 0.26, "close": 0.2607, "volume": 3718.5, "quote_volume": 968.2248, "trades": 13, "taker_buy_volume": 2045.2, "taker_buy_quote": 532.97389}, {"ts": 1770456840000, "open": 0.2607, "high": 0.261, "low": 0.2607, "close": 0.261, "volume": 611.5, "quote_volume": 159.44205, "trades": 6, "taker_buy_volume": 611.5, "taker_buy_quote": 159.44205}, {"ts": 1770456900000, "open": 0.2611, "high": 0.2616, "low": 0.2611, "close": 0.2616, "volume": 3057.1, "quote_volume": 798.83155, "trades": 17, "taker_buy_volume": 914.0, "taker_buy_quote": 238.82978}, {"ts": 1770456960000, "open": 0.2616, "high": 0.2622, "low": 0.2615, "close": 0.2619, "volume": 8653.3, "quote_volume": 2265.56495, "trades": 27, "taker_buy_volume": 2563.9, "taker_buy_quote": 671.28865}, {"ts": 1770457020000, "open": 0.2619, "high": 0.262, "low": 0.2611, "close": 0.2611, "volume": 4274.5, "quote_volume": 1118.12919, "trades": 13, "taker_buy_volume": 1263.7, "taker_buy_quote": 330.7118}, {"ts": 1770457080000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 157.3, "quote_volume": 41.00811, "trades": 1, "taker_buy_volume": 157.3, "taker_buy_quote": 41.00811}, {"ts": 1770457140000, "open": 0.2606, "high": 0.2616, "low": 0.2606, "close": 0.2613, "volume": 8294.3, "quote_volume": 2163.98051, "trades": 46, "taker_buy_volume": 8202.7, "taker_buy_quote": 2140.03627}, {"ts": 1770457200000, "open": 0.2611, "high": 0.2611, "low": 0.2603, "close": 0.2604, "volume": 2557.5, "quote_volume": 666.49074, "trades": 12, "taker_buy_volume": 944.4, "taker_buy_quote": 245.96901}, {"ts": 1770457260000, "open": 0.2606, "high": 0.261, "low": 0.2606, "close": 0.261, "volume": 512.1, "quote_volume": 133.5092, "trades": 5, "taker_buy_volume": 512.1, "taker_buy_quote": 133.5092}, {"ts": 1770457320000, "open": 0.2607, "high": 0.2612, "low": 0.2606, "close": 0.2612, "volume": 1586.8, "quote_volume": 414.09062, "trades": 8, "taker_buy_volume": 678.6, "taker_buy_quote": 177.10875}, {"ts": 1770457380000, "open": 0.261, "high": 0.261, "low": 0.2598, "close": 0.26, "volume": 15522.5, "quote_volume": 4044.40688, "trades": 29, "taker_buy_volume": 2708.1, "taker_buy_quote": 704.95341}, {"ts": 1770457440000, "open": 0.2598, "high": 0.2598, "low": 0.2586, "close": 0.2586, "volume": 10207.8, "quote_volume": 2644.81698, "trades": 38, "taker_buy_volume": 2607.1, "taker_buy_quote": 675.60761}, {"ts": 1770457500000, "open": 0.2587, "high": 0.2595, "low": 0.2584, "close": 0.2595, "volume": 7019.8, "quote_volume": 1817.69697, "trades": 21, "taker_buy_volume": 6213.8, "taker_buy_quote": 1609.17661}, {"ts": 1770457560000, "open": 0.2593, "high": 0.2593, "low": 0.2581, "close": 0.2581, "volume": 1286.4, "quote_volume": 332.66081, "trades": 5, "taker_buy_volume": 310.2, "taker_buy_quote": 80.06262}, {"ts": 1770457620000, "open": 0.2584, "high": 0.2585, "low": 0.2582, "close": 0.2582, "volume": 7986.0, "quote_volume": 2063.25679, "trades": 11, "taker_buy_volume": 4139.8, "taker_buy_quote": 1069.87376}, {"ts": 1770457680000, "open": 0.2579, "high": 0.2579, "low": 0.2569, "close": 0.2569, "volume": 7424.1, "quote_volume": 1909.6347, "trades": 22, "taker_buy_volume": 543.5, "taker_buy_quote": 139.91274}, {"ts": 1770457740000, "open": 0.2574, "high": 0.2575, "low": 0.2569, "close": 0.2569, "volume": 2188.3, "quote_volume": 563.077, "trades": 20, "taker_buy_volume": 1478.6, "taker_buy_quote": 380.64785}, {"ts": 1770457800000, "open": 0.2568, "high": 0.2572, "low": 0.2567, "close": 0.2568, "volume": 3711.8, "quote_volume": 953.4278, "trades": 16, "taker_buy_volume": 790.6, "taker_buy_quote": 203.14735}, {"ts": 1770457860000, "open": 0.2573, "high": 0.2576, "low": 0.2573, "close": 0.2576, "volume": 4137.7, "quote_volume": 1065.09662, "trades": 20, "taker_buy_volume": 2958.8, "taker_buy_quote": 761.6857}, {"ts": 1770457920000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 1617.6, "quote_volume": 416.69376, "trades": 12, "taker_buy_volume": 293.9, "taker_buy_quote": 75.70864}, {"ts": 1770457980000, "open": 0.2574, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 733.1, "quote_volume": 188.73048, "trades": 3, "taker_buy_volume": 152.7, "taker_buy_quote": 39.33552}, {"ts": 1770458040000, "open": 0.258, "high": 0.2585, "low": 0.258, "close": 0.2585, "volume": 961.2, "quote_volume": 248.13178, "trades": 4, "taker_buy_volume": 814.8, "taker_buy_quote": 210.28738}, {"ts": 1770458100000, "open": 0.2585, "high": 0.2585, "low": 0.2581, "close": 0.2581, "volume": 1598.1, "quote_volume": 412.57501, "trades": 5, "taker_buy_volume": 389.2, "taker_buy_quote": 100.45252}, {"ts": 1770458160000, "open": 0.2581, "high": 0.2585, "low": 0.2581, "close": 0.2585, "volume": 1004.2, "quote_volume": 259.21498, "trades": 2, "taker_buy_volume": 926.8, "taker_buy_quote": 239.20708}, {"ts": 1770458220000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 161.8, "quote_volume": 41.84951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458280000, "open": 0.2582, "high": 0.2588, "low": 0.2581, "close": 0.2588, "volume": 4038.2, "quote_volume": 1043.39876, "trades": 13, "taker_buy_volume": 3965.6, "taker_buy_quote": 1024.63166}, {"ts": 1770458340000, "open": 0.2586, "high": 0.2595, "low": 0.2586, "close": 0.2594, "volume": 4964.4, "quote_volume": 1286.38579, "trades": 23, "taker_buy_volume": 4507.7, "taker_buy_quote": 1168.10836}, {"ts": 1770458400000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 3550.4, "quote_volume": 920.33268, "trades": 11, "taker_buy_volume": 36.5, "taker_buy_quote": 9.4681}, {"ts": 1770458460000, "open": 0.2596, "high": 0.2601, "low": 0.2596, "close": 0.2599, "volume": 2076.8, "quote_volume": 539.7782, "trades": 9, "taker_buy_volume": 329.1, "taker_buy_quote": 85.59463}, {"ts": 1770458520000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 8700.0, "quote_volume": 2260.07009, "trades": 8, "taker_buy_volume": 2329.9, "taker_buy_quote": 605.11811}, {"ts": 1770458580000, "open": 0.2604, "high": 0.262, "low": 0.2604, "close": 0.262, "volume": 4336.1, "quote_volume": 1132.52034, "trades": 17, "taker_buy_volume": 3821.2, "taker_buy_quote": 997.87823}, {"ts": 1770458640000, "open": 0.262, "high": 0.2629, "low": 0.262, "close": 0.2622, "volume": 22706.6, "quote_volume": 5958.33123, "trades": 37, "taker_buy_volume": 13910.3, "taker_buy_quote": 3651.42845}, {"ts": 1770458700000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 2258.2, "quote_volume": 591.74603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458760000, "open": 0.2607, "high": 0.2607, "low": 0.26, "close": 0.2602, "volume": 1373.2, "quote_volume": 357.20942, "trades": 4, "taker_buy_volume": 1373.2, "taker_buy_quote": 357.20942}, {"ts": 1770458820000, "open": 0.2602, "high": 0.2605, "low": 0.2597, "close": 0.2597, "volume": 3221.0, "quote_volume": 837.97018, "trades": 7, "taker_buy_volume": 1188.2, "taker_buy_quote": 309.39274}, {"ts": 1770458880000, "open": 0.2597, "high": 0.261, "low": 0.2597, "close": 0.261, "volume": 4655.1, "quote_volume": 1211.71818, "trades": 24, "taker_buy_volume": 4655.1, "taker_buy_quote": 1211.71818}, {"ts": 1770458940000, "open": 0.2607, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 3627.5, "quote_volume": 945.66586, "trades": 10, "taker_buy_volume": 2819.7, "taker_buy_quote": 735.0724}, {"ts": 1770459000000, "open": 0.2607, "high": 0.2607, "low": 0.2603, "close": 0.2605, "volume": 9342.2, "quote_volume": 2434.64705, "trades": 8, "taker_buy_volume": 1511.5, "taker_buy_quote": 393.74575}, {"ts": 1770459060000, "open": 0.2609, "high": 0.2616, "low": 0.2609, "close": 0.2614, "volume": 4458.6, "quote_volume": 1165.59555, "trades": 14, "taker_buy_volume": 657.8, "taker_buy_quote": 171.95152}, {"ts": 1770459120000, "open": 0.2615, "high": 0.2615, "low": 0.2605, "close": 0.2606, "volume": 6336.2, "quote_volume": 1653.63328, "trades": 23, "taker_buy_volume": 950.1, "taker_buy_quote": 247.54881}, {"ts": 1770459180000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 8061.3, "quote_volume": 2099.98091, "trades": 12, "taker_buy_volume": 1406.9, "taker_buy_quote": 366.50971}, {"ts": 1770459240000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459300000, "open": 0.2601, "high": 0.2601, "low": 0.2596, "close": 0.2598, "volume": 1607.0, "quote_volume": 417.49556, "trades": 8, "taker_buy_volume": 664.4, "taker_buy_quote": 172.65485}, {"ts": 1770459360000, "open": 0.26, "high": 0.26, "low": 0.2592, "close": 0.2594, "volume": 2115.0, "quote_volume": 549.00513, "trades": 14, "taker_buy_volume": 304.7, "taker_buy_quote": 79.03918}, {"ts": 1770459420000, "open": 0.2592, "high": 0.2594, "low": 0.2589, "close": 0.2594, "volume": 4177.8, "quote_volume": 1082.22574, "trades": 11, "taker_buy_volume": 2260.7, "taker_buy_quote": 585.69684}, {"ts": 1770459480000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 55.5, "quote_volume": 14.38005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459540000, "open": 0.259, "high": 0.259, "low": 0.2584, "close": 0.2586, "volume": 1579.1, "quote_volume": 408.34615, "trades": 6, "taker_buy_volume": 654.2, "taker_buy_quote": 169.21246}, {"ts": 1770459600000, "open": 0.2587, "high": 0.2594, "low": 0.2585, "close": 0.2591, "volume": 2445.3, "quote_volume": 632.21895, "trades": 5, "taker_buy_volume": 2395.3, "taker_buy_quote": 619.26395}, {"ts": 1770459660000, "open": 0.2592, "high": 0.2592, "low": 0.2589, "close": 0.2589, "volume": 1044.9, "quote_volume": 270.69532, "trades": 3, "taker_buy_volume": 427.6, "taker_buy_quote": 110.70564}, {"ts": 1770459720000, "open": 0.2587, "high": 0.259, "low": 0.2587, "close": 0.259, "volume": 821.3, "quote_volume": 212.60447, "trades": 3, "taker_buy_volume": 821.3, "taker_buy_quote": 212.60447}, {"ts": 1770459780000, "open": 0.2591, "high": 0.2591, "low": 0.2588, "close": 0.259, "volume": 5236.1, "quote_volume": 1355.7133, "trades": 11, "taker_buy_volume": 945.0, "taker_buy_quote": 244.70775}, {"ts": 1770459840000, "open": 0.2587, "high": 0.2588, "low": 0.2585, "close": 0.2586, "volume": 1370.6, "quote_volume": 354.52468, "trades": 4, "taker_buy_volume": 1370.6, "taker_buy_quote": 354.52468}, {"ts": 1770459900000, "open": 0.2584, "high": 0.2587, "low": 0.2583, "close": 0.2586, "volume": 3368.8, "quote_volume": 871.25804, "trades": 8, "taker_buy_volume": 3368.8, "taker_buy_quote": 871.25804}, {"ts": 1770459960000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 485.4, "quote_volume": 125.62152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460020000, "open": 0.2584, "high": 0.2584, "low": 0.2579, "close": 0.2579, "volume": 2984.5, "quote_volume": 770.56724, "trades": 11, "taker_buy_volume": 1032.1, "taker_buy_quote": 266.41454}, {"ts": 1770460080000, "open": 0.2577, "high": 0.2577, "low": 0.2575, "close": 0.2576, "volume": 895.9, "quote_volume": 230.74894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460140000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 1047.7, "quote_volume": 269.57321, "trades": 2, "taker_buy_volume": 233.3, "taker_buy_quote": 60.02809}, {"ts": 1770460200000, "open": 0.2571, "high": 0.2572, "low": 0.2568, "close": 0.2569, "volume": 2688.1, "quote_volume": 690.48755, "trades": 11, "taker_buy_volume": 630.7, "taker_buy_quote": 162.09998}, {"ts": 1770460260000, "open": 0.2567, "high": 0.257, "low": 0.2566, "close": 0.257, "volume": 1210.0, "quote_volume": 310.82645, "trades": 4, "taker_buy_volume": 934.3, "taker_buy_quote": 240.05426}, {"ts": 1770460320000, "open": 0.2569, "high": 0.2569, "low": 0.2564, "close": 0.2566, "volume": 10576.1, "quote_volume": 2713.83966, "trades": 22, "taker_buy_volume": 2581.3, "taker_buy_quote": 662.12487}, {"ts": 1770460380000, "open": 0.2563, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 1052.8, "quote_volume": 269.93376, "trades": 3, "taker_buy_volume": 1032.4, "taker_buy_quote": 264.70524}, {"ts": 1770460440000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 531.6, "quote_volume": 136.25498, "trades": 3, "taker_buy_volume": 531.6, "taker_buy_quote": 136.25498}, {"ts": 1770460500000, "open": 0.2563, "high": 0.2564, "low": 0.256, "close": 0.2563, "volume": 6282.9, "quote_volume": 1609.72328, "trades": 23, "taker_buy_volume": 3902.2, "taker_buy_quote": 999.93465}, {"ts": 1770460560000, "open": 0.2564, "high": 0.2582, "low": 0.2564, "close": 0.2581, "volume": 10300.1, "quote_volume": 2650.0146, "trades": 37, "taker_buy_volume": 8055.3, "taker_buy_quote": 2072.67348}, {"ts": 1770460620000, "open": 0.2583, "high": 0.2584, "low": 0.2581, "close": 0.2581, "volume": 1736.6, "quote_volume": 448.45587, "trades": 8, "taker_buy_volume": 62.8, "taker_buy_quote": 16.22124}, {"ts": 1770460680000, "open": 0.258, "high": 0.258, "low": 0.2573, "close": 0.2573, "volume": 708.8, "quote_volume": 182.73439, "trades": 4, "taker_buy_volume": 194.3, "taker_buy_quote": 49.99339}, {"ts": 1770460740000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 144.4, "quote_volume": 37.02416, "trades": 1, "taker_buy_volume": 144.4, "taker_buy_quote": 37.02416}, {"ts": 1770460800000, "open": 0.2561, "high": 0.2564, "low": 0.2561, "close": 0.2563, "volume": 22414.8, "quote_volume": 5744.79554, "trades": 10, "taker_buy_volume": 21429.7, "taker_buy_quote": 5492.40891}, {"ts": 1770460860000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 218.4, "quote_volume": 56.04144, "trades": 1, "taker_buy_volume": 218.4, "taker_buy_quote": 56.04144}, {"ts": 1770460920000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 1865.3, "quote_volume": 478.93431, "trades": 7, "taker_buy_volume": 1865.3, "taker_buy_quote": 478.93431}, {"ts": 1770460980000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 2810.1, "quote_volume": 721.35267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461040000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 621.7, "quote_volume": 159.36395, "trades": 4, "taker_buy_volume": 621.7, "taker_buy_quote": 159.36395}, {"ts": 1770461100000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 168.0, "quote_volume": 43.0248, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 43.0248}, {"ts": 1770461160000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.2562, "volume": 7211.0, "quote_volume": 1847.45416, "trades": 6, "taker_buy_volume": 6718.3, "taker_buy_quote": 1721.22846}, {"ts": 1770461220000, "open": 0.2562, "high": 0.2564, "low": 0.2553, "close": 0.2558, "volume": 15986.4, "quote_volume": 4091.20473, "trades": 42, "taker_buy_volume": 11804.8, "taker_buy_quote": 3021.82284}, {"ts": 1770461280000, "open": 0.2558, "high": 0.2558, "low": 0.2553, "close": 0.2554, "volume": 5488.9, "quote_volume": 1402.67672, "trades": 19, "taker_buy_volume": 4507.3, "taker_buy_quote": 1151.86583}, {"ts": 1770461340000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 2401.0, "quote_volume": 613.6956, "trades": 6, "taker_buy_volume": 1018.1, "taker_buy_quote": 260.22636}, {"ts": 1770461400000, "open": 0.2569, "high": 0.257, "low": 0.2565, "close": 0.2565, "volume": 1863.6, "quote_volume": 478.50079, "trades": 7, "taker_buy_volume": 1064.8, "taker_buy_quote": 273.36747}, {"ts": 1770461460000, "open": 0.2564, "high": 0.257, "low": 0.2564, "close": 0.2568, "volume": 1397.9, "quote_volume": 358.99662, "trades": 7, "taker_buy_volume": 565.7, "taker_buy_quote": 145.28766}, {"ts": 1770461520000, "open": 0.2571, "high": 0.2575, "low": 0.2571, "close": 0.2575, "volume": 294.5, "quote_volume": 75.80435, "trades": 4, "taker_buy_volume": 271.9, "taker_buy_quote": 69.99163}, {"ts": 1770461580000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 960.6, "quote_volume": 247.54268, "trades": 5, "taker_buy_volume": 91.9, "taker_buy_quote": 23.67869}, {"ts": 1770461640000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 377.1, "quote_volume": 96.5376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461700000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 628.5, "quote_volume": 160.95513, "trades": 5, "taker_buy_volume": 591.3, "taker_buy_quote": 151.43193}, {"ts": 1770461760000, "open": 0.2552, "high": 0.2555, "low": 0.255, "close": 0.2555, "volume": 4400.0, "quote_volume": 1123.03521, "trades": 17, "taker_buy_volume": 2342.4, "taker_buy_quote": 598.17641}, {"ts": 1770461820000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 10945.3, "quote_volume": 2793.63099, "trades": 9, "taker_buy_volume": 9578.2, "taker_buy_quote": 2444.69982}, {"ts": 1770461880000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 109.4, "quote_volume": 27.92982, "trades": 2, "taker_buy_volume": 109.4, "taker_buy_quote": 27.92982}, {"ts": 1770461940000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 308.1, "quote_volume": 78.62712, "trades": 3, "taker_buy_volume": 283.4, "taker_buy_quote": 72.32368}, {"ts": 1770462000000, "open": 0.2549, "high": 0.2551, "low": 0.2543, "close": 0.2551, "volume": 30995.9, "quote_volume": 7897.21073, "trades": 85, "taker_buy_volume": 22566.3, "taker_buy_quote": 5750.38863}, {"ts": 1770462060000, "open": 0.2551, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 3343.9, "quote_volume": 853.2646, "trades": 9, "taker_buy_volume": 1122.7, "taker_buy_quote": 286.40077}, {"ts": 1770462120000, "open": 0.2548, "high": 0.255, "low": 0.2543, "close": 0.2548, "volume": 11587.3, "quote_volume": 2952.04449, "trades": 34, "taker_buy_volume": 5648.0, "taker_buy_quote": 1438.86015}, {"ts": 1770462180000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2545, "volume": 5841.7, "quote_volume": 1487.0654, "trades": 22, "taker_buy_volume": 3764.9, "taker_buy_quote": 958.34069}, {"ts": 1770462240000, "open": 0.2545, "high": 0.2548, "low": 0.2539, "close": 0.2546, "volume": 24205.6, "quote_volume": 6158.3881, "trades": 70, "taker_buy_volume": 20732.9, "taker_buy_quote": 5275.65587}, {"ts": 1770462300000, "open": 0.2545, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 3963.8, "quote_volume": 1009.74274, "trades": 8, "taker_buy_volume": 3914.8, "taker_buy_quote": 997.26734}, {"ts": 1770462360000, "open": 0.2554, "high": 0.2559, "low": 0.2553, "close": 0.2558, "volume": 2045.7, "quote_volume": 522.94561, "trades": 7, "taker_buy_volume": 903.7, "taker_buy_quote": 230.87326}, {"ts": 1770462420000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462480000, "open": 0.2554, "high": 0.2556, "low": 0.2553, "close": 0.2556, "volume": 2857.5, "quote_volume": 729.76391, "trades": 25, "taker_buy_volume": 1082.5, "taker_buy_quote": 276.4705}, {"ts": 1770462540000, "open": 0.2552, "high": 0.256, "low": 0.2552, "close": 0.256, "volume": 1011.0, "quote_volume": 258.23748, "trades": 7, "taker_buy_volume": 538.5, "taker_buy_quote": 137.65548}, {"ts": 1770462600000, "open": 0.256, "high": 0.2561, "low": 0.2555, "close": 0.2561, "volume": 4202.2, "quote_volume": 1074.93801, "trades": 18, "taker_buy_volume": 1297.4, "taker_buy_quote": 332.00475}, {"ts": 1770462660000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 84.0, "quote_volume": 21.5124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462720000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2554, "volume": 1201.7, "quote_volume": 306.93576, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 120.72375}, {"ts": 1770462780000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 1772.6, "quote_volume": 453.43108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462840000, "open": 0.2548, "high": 0.255, "low": 0.2547, "close": 0.255, "volume": 2274.5, "quote_volume": 579.5069, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 127.4945}, {"ts": 1770462900000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 472.5, "quote_volume": 120.62925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462960000, "open": 0.2566, "high": 0.2572, "low": 0.2566, "close": 0.2572, "volume": 2392.2, "quote_volume": 614.41003, "trades": 12, "taker_buy_volume": 1604.2, "taker_buy_quote": 411.76798}, {"ts": 1770463020000, "open": 0.2566, "high": 0.2576, "low": 0.2566, "close": 0.2571, "volume": 6765.2, "quote_volume": 1740.46659, "trades": 27, "taker_buy_volume": 4116.7, "taker_buy_quote": 1059.00754}, {"ts": 1770463080000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 1021.0, "quote_volume": 262.44425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463140000, "open": 0.2576, "high": 0.2576, "low": 0.2571, "close": 0.2571, "volume": 1930.7, "quote_volume": 496.75315, "trades": 4, "taker_buy_volume": 560.9, "taker_buy_quote": 144.48784}, {"ts": 1770463200000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 1073.3, "quote_volume": 275.88796, "trades": 7, "taker_buy_volume": 600.8, "taker_buy_quote": 154.40821}, {"ts": 1770463260000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 9090.0, "quote_volume": 2337.08625, "trades": 5, "taker_buy_volume": 6672.0, "taker_buy_quote": 1715.3712}, {"ts": 1770463320000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 758.6, "quote_volume": 194.80848, "trades": 5, "taker_buy_volume": 758.6, "taker_buy_quote": 194.80848}, {"ts": 1770463380000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463440000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 113.7, "quote_volume": 29.14131, "trades": 2, "taker_buy_volume": 113.7, "taker_buy_quote": 29.14131}, {"ts": 1770463500000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 1221.3, "quote_volume": 313.1217, "trades": 3, "taker_buy_volume": 276.3, "taker_buy_quote": 70.87095}, {"ts": 1770463560000, "open": 0.2564, "high": 0.2564, "low": 0.2561, "close": 0.2561, "volume": 1569.0, "quote_volume": 401.92197, "trades": 5, "taker_buy_volume": 179.4, "taker_buy_quote": 45.99816}, {"ts": 1770463620000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463680000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 639.2, "quote_volume": 163.84363, "trades": 4, "taker_buy_volume": 639.2, "taker_buy_quote": 163.84363}, {"ts": 1770463740000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463800000, "open": 0.2568, "high": 0.258, "low": 0.2568, "close": 0.258, "volume": 1335.8, "quote_volume": 343.47636, "trades": 9, "taker_buy_volume": 1335.8, "taker_buy_quote": 343.47636}, {"ts": 1770463860000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 472.5, "quote_volume": 122.04675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463920000, "open": 0.2588, "high": 0.2588, "low": 0.2583, "close": 0.2583, "volume": 2700.3, "quote_volume": 698.55481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463980000, "open": 0.2577, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 804.7, "quote_volume": 207.325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464040000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464100000, "open": 0.2579, "high": 0.2585, "low": 0.2579, "close": 0.2584, "volume": 835.3, "quote_volume": 215.77296, "trades": 4, "taker_buy_volume": 319.4, "taker_buy_quote": 82.47742}, {"ts": 1770464160000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 706.8, "quote_volume": 182.16579, "trades": 3, "taker_buy_volume": 668.0, "taker_buy_quote": 172.16315}, {"ts": 1770464220000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464280000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 663.3, "quote_volume": 170.44902, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 49.01652}, {"ts": 1770464340000, "open": 0.2569, "high": 0.2572, "low": 0.2569, "close": 0.2569, "volume": 4336.7, "quote_volume": 1115.02322, "trades": 11, "taker_buy_volume": 4336.7, "taker_buy_quote": 1115.02322}, {"ts": 1770464400000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 683.7, "quote_volume": 175.93713, "trades": 4, "taker_buy_volume": 683.7, "taker_buy_quote": 175.93713}, {"ts": 1770464460000, "open": 0.2573, "high": 0.2573, "low": 0.2569, "close": 0.2569, "volume": 6204.9, "quote_volume": 1595.29993, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464520000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 247.4, "quote_volume": 63.43336, "trades": 1, "taker_buy_volume": 247.4, "taker_buy_quote": 63.43336}, {"ts": 1770464580000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464640000, "open": 0.2567, "high": 0.2569, "low": 0.2566, "close": 0.2569, "volume": 2037.0, "quote_volume": 523.06347, "trades": 6, "taker_buy_volume": 1916.9, "taker_buy_quote": 492.24581}, {"ts": 1770464700000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 161.3, "quote_volume": 41.39361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464760000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 3178.5, "quote_volume": 815.27908, "trades": 9, "taker_buy_volume": 1406.0, "taker_buy_quote": 360.76283}, {"ts": 1770464820000, "open": 0.2565, "high": 0.2566, "low": 0.2549, "close": 0.2552, "volume": 18688.5, "quote_volume": 4778.2106, "trades": 61, "taker_buy_volume": 6344.6, "taker_buy_quote": 1620.93844}, {"ts": 1770464880000, "open": 0.255, "high": 0.2552, "low": 0.2549, "close": 0.2549, "volume": 1550.0, "quote_volume": 395.17033, "trades": 9, "taker_buy_volume": 433.8, "taker_buy_quote": 110.6037}, {"ts": 1770464940000, "open": 0.2548, "high": 0.2548, "low": 0.2542, "close": 0.2543, "volume": 1578.2, "quote_volume": 401.34593, "trades": 13, "taker_buy_volume": 748.0, "taker_buy_quote": 190.16915}, {"ts": 1770465000000, "open": 0.2541, "high": 0.2548, "low": 0.254, "close": 0.2546, "volume": 15630.6, "quote_volume": 3975.11561, "trades": 30, "taker_buy_volume": 14650.2, "taker_buy_quote": 3726.04676}, {"ts": 1770465060000, "open": 0.2548, "high": 0.2554, "low": 0.2548, "close": 0.2554, "volume": 403.7, "quote_volume": 103.08146, "trades": 2, "taker_buy_volume": 403.7, "taker_buy_quote": 103.08146}, {"ts": 1770465120000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465180000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 889.0, "quote_volume": 227.2284, "trades": 2, "taker_buy_volume": 889.0, "taker_buy_quote": 227.2284}, {"ts": 1770465240000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465300000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2554, "volume": 817.2, "quote_volume": 208.71038, "trades": 4, "taker_buy_volume": 712.2, "taker_buy_quote": 181.89588}, {"ts": 1770465360000, "open": 0.2549, "high": 0.255, "low": 0.2547, "close": 0.255, "volume": 3439.6, "quote_volume": 876.51312, "trades": 8, "taker_buy_volume": 472.5, "taker_buy_quote": 120.4875}, {"ts": 1770465420000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 1856.3, "quote_volume": 472.71434, "trades": 5, "taker_buy_volume": 1177.6, "taker_buy_quote": 299.88747}, {"ts": 1770465480000, "open": 0.255, "high": 0.2554, "low": 0.2549, "close": 0.2551, "volume": 6408.7, "quote_volume": 1634.44787, "trades": 11, "taker_buy_volume": 5581.1, "taker_buy_quote": 1423.21621}, {"ts": 1770465540000, "open": 0.2548, "high": 0.2552, "low": 0.2548, "close": 0.2552, "volume": 731.6, "quote_volume": 186.60492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465600000, "open": 0.2554, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 2712.2, "quote_volume": 692.20092, "trades": 7, "taker_buy_volume": 521.4, "taker_buy_quote": 133.16556}, {"ts": 1770465660000, "open": 0.256, "high": 0.256, "low": 0.2554, "close": 0.2558, "volume": 4791.4, "quote_volume": 1225.18392, "trades": 10, "taker_buy_volume": 983.0, "taker_buy_quote": 251.45864}, {"ts": 1770465720000, "open": 0.255, "high": 0.2561, "low": 0.255, "close": 0.2559, "volume": 5674.7, "quote_volume": 1451.42057, "trades": 10, "taker_buy_volume": 2986.0, "taker_buy_quote": 763.15516}, {"ts": 1770465780000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 1183.4, "quote_volume": 302.95834, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 120.96}, {"ts": 1770465840000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 1082.7, "quote_volume": 277.64613, "trades": 3, "taker_buy_volume": 290.2, "taker_buy_quote": 74.40728}, {"ts": 1770465900000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465960000, "open": 0.2567, "high": 0.2571, "low": 0.2567, "close": 0.2571, "volume": 734.2, "quote_volume": 188.53999, "trades": 3, "taker_buy_volume": 675.2, "taker_buy_quote": 173.37109}, {"ts": 1770466020000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 1869.5, "quote_volume": 481.2093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466080000, "open": 0.2577, "high": 0.258, "low": 0.2577, "close": 0.258, "volume": 192.0, "quote_volume": 49.48887, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 49.48887}, {"ts": 1770466140000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 872.1, "quote_volume": 225.17624, "trades": 3, "taker_buy_volume": 872.1, "taker_buy_quote": 225.17624}, {"ts": 1770466200000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 388.3, "quote_volume": 100.25906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466260000, "open": 0.2575, "high": 0.2579, "low": 0.2569, "close": 0.2571, "volume": 8041.4, "quote_volume": 2069.31331, "trades": 21, "taker_buy_volume": 6314.6, "taker_buy_quote": 1625.0425}, {"ts": 1770466320000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466380000, "open": 0.2572, "high": 0.2577, "low": 0.2572, "close": 0.2576, "volume": 6031.1, "quote_volume": 1552.78783, "trades": 29, "taker_buy_volume": 4724.0, "taker_buy_quote": 1216.36546}, {"ts": 1770466440000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 239.3, "quote_volume": 61.56681, "trades": 3, "taker_buy_volume": 213.9, "taker_buy_quote": 55.03647}, {"ts": 1770466500000, "open": 0.2567, "high": 0.258, "low": 0.2566, "close": 0.2576, "volume": 7896.2, "quote_volume": 2033.64997, "trades": 25, "taker_buy_volume": 5954.5, "taker_buy_quote": 1533.90494}, {"ts": 1770466560000, "open": 0.2577, "high": 0.2583, "low": 0.2577, "close": 0.2582, "volume": 9593.1, "quote_volume": 2474.77112, "trades": 31, "taker_buy_volume": 7411.9, "taker_buy_quote": 1912.21518}, {"ts": 1770466620000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2581, "volume": 1650.4, "quote_volume": 425.98062, "trades": 5, "taker_buy_volume": 135.0, "taker_buy_quote": 34.8435}, {"ts": 1770466680000, "open": 0.2582, "high": 0.2588, "low": 0.2578, "close": 0.2587, "volume": 3690.1, "quote_volume": 953.06247, "trades": 13, "taker_buy_volume": 2258.3, "taker_buy_quote": 583.47157}, {"ts": 1770466740000, "open": 0.2585, "high": 0.2597, "low": 0.2583, "close": 0.2594, "volume": 19170.3, "quote_volume": 4962.96311, "trades": 54, "taker_buy_volume": 12498.8, "taker_buy_quote": 3236.51084}, {"ts": 1770466800000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 520.8, "quote_volume": 134.98653, "trades": 2, "taker_buy_volume": 48.3, "taker_buy_quote": 12.51453}, {"ts": 1770466860000, "open": 0.259, "high": 0.2594, "low": 0.259, "close": 0.2594, "volume": 1103.2, "quote_volume": 286.08932, "trades": 3, "taker_buy_volume": 201.9, "taker_buy_quote": 52.2921}, {"ts": 1770466920000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 1819.7, "quote_volume": 470.02851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466980000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2575, "volume": 1739.5, "quote_volume": 448.03193, "trades": 11, "taker_buy_volume": 599.7, "taker_buy_quote": 154.42275}, {"ts": 1770467040000, "open": 0.2574, "high": 0.2574, "low": 0.2569, "close": 0.2571, "volume": 1835.5, "quote_volume": 472.0442, "trades": 9, "taker_buy_volume": 501.3, "taker_buy_quote": 128.86297}, {"ts": 1770467100000, "open": 0.2573, "high": 0.2573, "low": 0.2566, "close": 0.2571, "volume": 7179.0, "quote_volume": 1844.24412, "trades": 26, "taker_buy_volume": 4541.9, "taker_buy_quote": 1167.11651}, {"ts": 1770467160000, "open": 0.2571, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 3347.7, "quote_volume": 860.84229, "trades": 8, "taker_buy_volume": 2875.2, "taker_buy_quote": 739.22079}, {"ts": 1770467220000, "open": 0.2573, "high": 0.2573, "low": 0.2568, "close": 0.257, "volume": 9173.9, "quote_volume": 2357.84925, "trades": 35, "taker_buy_volume": 4728.4, "taker_buy_quote": 1215.1988}, {"ts": 1770467280000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 818.9, "quote_volume": 210.54998, "trades": 4, "taker_buy_volume": 346.4, "taker_buy_quote": 89.07023}, {"ts": 1770467340000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 977.9, "quote_volume": 252.63052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467400000, "open": 0.2587, "high": 0.2592, "low": 0.2582, "close": 0.2585, "volume": 9007.4, "quote_volume": 2329.00861, "trades": 22, "taker_buy_volume": 2186.3, "taker_buy_quote": 566.10343}, {"ts": 1770467460000, "open": 0.2585, "high": 0.2594, "low": 0.2585, "close": 0.2594, "volume": 583.5, "quote_volume": 151.19898, "trades": 3, "taker_buy_volume": 583.5, "taker_buy_quote": 151.19898}, {"ts": 1770467520000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2599, "volume": 1122.9, "quote_volume": 291.74523, "trades": 5, "taker_buy_volume": 650.5, "taker_buy_quote": 169.06295}, {"ts": 1770467580000, "open": 0.26, "high": 0.26, "low": 0.2596, "close": 0.2599, "volume": 2998.8, "quote_volume": 779.29104, "trades": 10, "taker_buy_volume": 1126.7, "taker_buy_quote": 292.87857}, {"ts": 1770467640000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 256.6, "quote_volume": 66.71309, "trades": 3, "taker_buy_volume": 69.1, "taker_buy_quote": 17.96309}, {"ts": 1770467700000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 67.7, "quote_volume": 17.57492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467760000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 25.8, "quote_volume": 6.69252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467820000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 246.5, "quote_volume": 63.91745, "trades": 3, "taker_buy_volume": 77.1, "taker_buy_quote": 19.99203}, {"ts": 1770467880000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 54.9, "quote_volume": 14.20596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467940000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 92.7, "quote_volume": 23.98149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468000000, "open": 0.2587, "high": 0.2592, "low": 0.2587, "close": 0.259, "volume": 889.0, "quote_volume": 230.07441, "trades": 5, "taker_buy_volume": 61.7, "taker_buy_quote": 15.99264}, {"ts": 1770468060000, "open": 0.259, "high": 0.259, "low": 0.2587, "close": 0.2588, "volume": 2843.1, "quote_volume": 736.07652, "trades": 9, "taker_buy_volume": 1407.9, "taker_buy_quote": 364.55226}, {"ts": 1770468120000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468180000, "open": 0.2583, "high": 0.2589, "low": 0.258, "close": 0.2582, "volume": 4910.2, "quote_volume": 1268.0781, "trades": 16, "taker_buy_volume": 4191.7, "taker_buy_quote": 1082.53796}, {"ts": 1770468240000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 1016.7, "quote_volume": 262.4171, "trades": 2, "taker_buy_volume": 542.5, "taker_buy_quote": 140.0735}, {"ts": 1770468300000, "open": 0.2582, "high": 0.2582, "low": 0.2575, "close": 0.2576, "volume": 5375.7, "quote_volume": 1385.93619, "trades": 21, "taker_buy_volume": 885.1, "taker_buy_quote": 228.24932}, {"ts": 1770468360000, "open": 0.2579, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 1335.8, "quote_volume": 344.45296, "trades": 3, "taker_buy_volume": 1086.5, "taker_buy_quote": 280.20835}, {"ts": 1770468420000, "open": 0.258, "high": 0.2581, "low": 0.2575, "close": 0.258, "volume": 10387.4, "quote_volume": 2677.86917, "trades": 20, "taker_buy_volume": 4387.4, "taker_buy_quote": 1131.73976}, {"ts": 1770468480000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.2571, "volume": 7827.7, "quote_volume": 2015.59767, "trades": 21, "taker_buy_volume": 2426.5, "taker_buy_quote": 624.86061}, {"ts": 1770468540000, "open": 0.257, "high": 0.257, "low": 0.2567, "close": 0.2569, "volume": 3792.5, "quote_volume": 974.08735, "trades": 12, "taker_buy_volume": 3509.4, "taker_buy_quote": 901.39582}, {"ts": 1770468600000, "open": 0.257, "high": 0.2572, "low": 0.2569, "close": 0.257, "volume": 3226.3, "quote_volume": 829.65416, "trades": 9, "taker_buy_volume": 2989.1, "taker_buy_quote": 768.69977}, {"ts": 1770468660000, "open": 0.257, "high": 0.257, "low": 0.2563, "close": 0.2564, "volume": 1181.5, "quote_volume": 303.44082, "trades": 4, "taker_buy_volume": 238.0, "taker_buy_quote": 61.0232}, {"ts": 1770468720000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 775.1, "quote_volume": 198.67192, "trades": 5, "taker_buy_volume": 176.2, "taker_buy_quote": 45.17768}, {"ts": 1770468780000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 147.3, "quote_volume": 37.7204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 472.5, "quote_volume": 120.96, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468900000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2554, "volume": 3574.2, "quote_volume": 912.90524, "trades": 8, "taker_buy_volume": 2156.7, "taker_buy_quote": 550.68674}, {"ts": 1770468960000, "open": 0.2553, "high": 0.2556, "low": 0.2552, "close": 0.2556, "volume": 4601.5, "quote_volume": 1174.98519, "trades": 21, "taker_buy_volume": 4560.7, "taker_buy_quote": 1164.57303}, {"ts": 1770469020000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469080000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 309.0, "quote_volume": 79.07901, "trades": 3, "taker_buy_volume": 309.0, "taker_buy_quote": 79.07901}, {"ts": 1770469140000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469200000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 5262.8, "quote_volume": 1349.81882, "trades": 6, "taker_buy_volume": 3960.5, "taker_buy_quote": 1015.77887}, {"ts": 1770469260000, "open": 0.2564, "high": 0.2566, "low": 0.256, "close": 0.2562, "volume": 23501.5, "quote_volume": 6023.0338, "trades": 45, "taker_buy_volume": 14486.1, "taker_buy_quote": 3713.39181}, {"ts": 1770469320000, "open": 0.2561, "high": 0.2561, "low": 0.2555, "close": 0.2555, "volume": 3855.7, "quote_volume": 985.18184, "trades": 3, "taker_buy_volume": 3744.7, "taker_buy_quote": 956.77085}, {"ts": 1770469380000, "open": 0.2557, "high": 0.2558, "low": 0.2554, "close": 0.2555, "volume": 9976.6, "quote_volume": 2549.69315, "trades": 17, "taker_buy_volume": 9103.5, "taker_buy_quote": 2326.47435}, {"ts": 1770469440000, "open": 0.2553, "high": 0.2559, "low": 0.2553, "close": 0.2559, "volume": 5070.4, "quote_volume": 1296.14589, "trades": 11, "taker_buy_volume": 5070.4, "taker_buy_quote": 1296.14589}, {"ts": 1770469500000, "open": 0.2561, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 2453.4, "quote_volume": 627.96198, "trades": 10, "taker_buy_volume": 508.9, "taker_buy_quote": 130.20548}, {"ts": 1770469560000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469620000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469680000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469740000, "open": 0.256, "high": 0.256, "low": 0.2554, "close": 0.2558, "volume": 8181.1, "quote_volume": 2091.77244, "trades": 28, "taker_buy_volume": 1019.5, "taker_buy_quote": 260.79972}, {"ts": 1770469800000, "open": 0.2557, "high": 0.2557, "low": 0.2552, "close": 0.2555, "volume": 9318.5, "quote_volume": 2380.74751, "trades": 39, "taker_buy_volume": 4344.6, "taker_buy_quote": 1110.35496}, {"ts": 1770469860000, "open": 0.2555, "high": 0.2557, "low": 0.2551, "close": 0.2556, "volume": 17471.2, "quote_volume": 4463.25433, "trades": 27, "taker_buy_volume": 16976.6, "taker_buy_quote": 4336.93349}, {"ts": 1770469920000, "open": 0.2554, "high": 0.2557, "low": 0.2551, "close": 0.2557, "volume": 17115.0, "quote_volume": 4372.78919, "trades": 15, "taker_buy_volume": 12765.9, "taker_buy_quote": 3262.84437}, {"ts": 1770469980000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 574.0, "quote_volume": 146.8292, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 146.8292}, {"ts": 1770470040000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 3258.8, "quote_volume": 833.96573, "trades": 6, "taker_buy_volume": 3066.9, "taker_buy_quote": 784.83933}, {"ts": 1770470100000, "open": 0.2559, "high": 0.2565, "low": 0.2557, "close": 0.2561, "volume": 3734.1, "quote_volume": 956.20928, "trades": 15, "taker_buy_volume": 2440.5, "taker_buy_quote": 624.86362}, {"ts": 1770470160000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470220000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470280000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 598.8, "quote_volume": 153.5922, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 121.19625}, {"ts": 1770470340000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 299.1, "quote_volume": 76.71915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470400000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470460000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470520000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470580000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 1444.0, "quote_volume": 369.6141, "trades": 6, "taker_buy_volume": 472.5, "taker_buy_quote": 121.00725}, {"ts": 1770470640000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2558, "volume": 6134.2, "quote_volume": 1569.39899, "trades": 12, "taker_buy_volume": 1041.6, "taker_buy_quote": 266.40872}, {"ts": 1770470700000, "open": 0.2559, "high": 0.2565, "low": 0.2559, "close": 0.2565, "volume": 3097.6, "quote_volume": 794.15735, "trades": 7, "taker_buy_volume": 1342.5, "taker_buy_quote": 343.9742}, {"ts": 1770470760000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 77.9, "quote_volume": 19.98914, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 19.98914}, {"ts": 1770470820000, "open": 0.2568, "high": 0.2581, "low": 0.2568, "close": 0.2579, "volume": 8239.2, "quote_volume": 2122.78148, "trades": 21, "taker_buy_volume": 8239.2, "taker_buy_quote": 2122.78148}, {"ts": 1770470880000, "open": 0.2584, "high": 0.2593, "low": 0.258, "close": 0.2593, "volume": 12569.7, "quote_volume": 3251.76746, "trades": 28, "taker_buy_volume": 10787.0, "taker_buy_quote": 2791.13284}, {"ts": 1770470940000, "open": 0.2594, "high": 0.261, "low": 0.2594, "close": 0.261, "volume": 8128.3, "quote_volume": 2115.15415, "trades": 40, "taker_buy_volume": 6488.8, "taker_buy_quote": 1688.74089}, {"ts": 1770471000000, "open": 0.2608, "high": 0.2617, "low": 0.2608, "close": 0.2613, "volume": 28544.4, "quote_volume": 7458.16892, "trades": 52, "taker_buy_volume": 10464.9, "taker_buy_quote": 2732.4255}, {"ts": 1770471060000, "open": 0.2611, "high": 0.2619, "low": 0.2608, "close": 0.2619, "volume": 15361.4, "quote_volume": 4017.49606, "trades": 34, "taker_buy_volume": 6206.6, "taker_buy_quote": 1623.75373}, {"ts": 1770471120000, "open": 0.2616, "high": 0.2616, "low": 0.2604, "close": 0.2607, "volume": 12148.4, "quote_volume": 3170.73261, "trades": 29, "taker_buy_volume": 4192.6, "taker_buy_quote": 1093.01008}, {"ts": 1770471180000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 88.8, "quote_volume": 23.14128, "trades": 2, "taker_buy_volume": 88.8, "taker_buy_quote": 23.14128}, {"ts": 1770471240000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 1384.1, "quote_volume": 361.68638, "trades": 3, "taker_buy_volume": 210.5, "taker_buy_quote": 55.0247}, {"ts": 1770471300000, "open": 0.2613, "high": 0.2626, "low": 0.2613, "close": 0.262, "volume": 7137.7, "quote_volume": 1871.04825, "trades": 30, "taker_buy_volume": 821.2, "taker_buy_quote": 214.81672}, {"ts": 1770471360000, "open": 0.262, "high": 0.262, "low": 0.2614, "close": 0.2618, "volume": 2373.4, "quote_volume": 621.16233, "trades": 10, "taker_buy_volume": 1173.5, "taker_buy_quote": 307.27235}, {"ts": 1770471420000, "open": 0.2622, "high": 0.2634, "low": 0.2622, "close": 0.2633, "volume": 39970.4, "quote_volume": 10511.8306, "trades": 88, "taker_buy_volume": 20904.0, "taker_buy_quote": 5497.67777}, {"ts": 1770471480000, "open": 0.2634, "high": 0.2634, "low": 0.2623, "close": 0.2623, "volume": 18279.9, "quote_volume": 4806.02916, "trades": 49, "taker_buy_volume": 8758.9, "taker_buy_quote": 2304.09739}, {"ts": 1770471540000, "open": 0.2622, "high": 0.2623, "low": 0.2592, "close": 0.2598, "volume": 51892.1, "quote_volume": 13516.53545, "trades": 93, "taker_buy_volume": 24736.0, "taker_buy_quote": 6427.61184}, {"ts": 1770471600000, "open": 0.2596, "high": 0.2609, "low": 0.259, "close": 0.2609, "volume": 15197.7, "quote_volume": 3951.98269, "trades": 34, "taker_buy_volume": 12445.3, "taker_buy_quote": 3238.73133}, {"ts": 1770471660000, "open": 0.261, "high": 0.2615, "low": 0.2606, "close": 0.2613, "volume": 10174.7, "quote_volume": 2656.52617, "trades": 24, "taker_buy_volume": 6942.5, "taker_buy_quote": 1812.33192}, {"ts": 1770471720000, "open": 0.2621, "high": 0.2633, "low": 0.2616, "close": 0.2631, "volume": 32899.7, "quote_volume": 8642.84823, "trades": 73, "taker_buy_volume": 26740.8, "taker_buy_quote": 7026.29897}, {"ts": 1770471780000, "open": 0.2631, "high": 0.2631, "low": 0.2624, "close": 0.2631, "volume": 16785.4, "quote_volume": 4410.88223, "trades": 37, "taker_buy_volume": 8146.5, "taker_buy_quote": 2142.19669}, {"ts": 1770471840000, "open": 0.2626, "high": 0.2628, "low": 0.262, "close": 0.2628, "volume": 14838.0, "quote_volume": 3894.36523, "trades": 22, "taker_buy_volume": 10975.1, "taker_buy_quote": 2880.93616}, {"ts": 1770471900000, "open": 0.263, "high": 0.2641, "low": 0.263, "close": 0.2641, "volume": 7865.8, "quote_volume": 2074.67598, "trades": 25, "taker_buy_volume": 6980.9, "taker_buy_quote": 1841.06238}, {"ts": 1770471960000, "open": 0.2638, "high": 0.2639, "low": 0.2624, "close": 0.2627, "volume": 16378.4, "quote_volume": 4312.72142, "trades": 44, "taker_buy_volume": 6969.3, "taker_buy_quote": 1836.74159}, {"ts": 1770472020000, "open": 0.2631, "high": 0.2635, "low": 0.2624, "close": 0.2629, "volume": 31506.9, "quote_volume": 8286.91289, "trades": 73, "taker_buy_volume": 20545.9, "taker_buy_quote": 5404.00676}, {"ts": 1770472080000, "open": 0.263, "high": 0.2631, "low": 0.2623, "close": 0.2631, "volume": 17912.2, "quote_volume": 4706.21595, "trades": 47, "taker_buy_volume": 13694.9, "taker_buy_quote": 3598.76356}, {"ts": 1770472140000, "open": 0.2632, "high": 0.2639, "low": 0.2629, "close": 0.2639, "volume": 12214.4, "quote_volume": 3217.56931, "trades": 29, "taker_buy_volume": 9844.6, "taker_buy_quote": 2593.95621}, {"ts": 1770472200000, "open": 0.2642, "high": 0.2672, "low": 0.2642, "close": 0.2666, "volume": 27103.9, "quote_volume": 7213.47469, "trades": 81, "taker_buy_volume": 13535.1, "taker_buy_quote": 3597.606}, {"ts": 1770472260000, "open": 0.2664, "high": 0.2666, "low": 0.2651, "close": 0.2652, "volume": 8330.4, "quote_volume": 2213.03506, "trades": 23, "taker_buy_volume": 2550.5, "taker_buy_quote": 677.81432}, {"ts": 1770472320000, "open": 0.2652, "high": 0.2667, "low": 0.2646, "close": 0.2667, "volume": 10714.2, "quote_volume": 2842.05906, "trades": 41, "taker_buy_volume": 10714.2, "taker_buy_quote": 2842.05906}, {"ts": 1770472380000, "open": 0.2666, "high": 0.2666, "low": 0.2663, "close": 0.2663, "volume": 966.4, "quote_volume": 257.47925, "trades": 5, "taker_buy_volume": 902.1, "taker_buy_quote": 240.35616}, {"ts": 1770472440000, "open": 0.2664, "high": 0.2667, "low": 0.2658, "close": 0.2658, "volume": 3889.7, "quote_volume": 1036.14976, "trades": 32, "taker_buy_volume": 2754.6, "taker_buy_quote": 734.2481}, {"ts": 1770472500000, "open": 0.266, "high": 0.2666, "low": 0.266, "close": 0.2664, "volume": 6835.8, "quote_volume": 1820.16262, "trades": 19, "taker_buy_volume": 6809.5, "taker_buy_quote": 1813.16156}, {"ts": 1770472560000, "open": 0.266, "high": 0.2669, "low": 0.266, "close": 0.2667, "volume": 11284.8, "quote_volume": 3007.96621, "trades": 26, "taker_buy_volume": 8078.6, "taker_buy_quote": 2153.50507}, {"ts": 1770472620000, "open": 0.2665, "high": 0.2672, "low": 0.266, "close": 0.2668, "volume": 18241.7, "quote_volume": 4863.54632, "trades": 44, "taker_buy_volume": 13640.8, "taker_buy_quote": 3636.23016}, {"ts": 1770472680000, "open": 0.2666, "high": 0.267, "low": 0.2661, "close": 0.2661, "volume": 8519.8, "quote_volume": 2270.40161, "trades": 24, "taker_buy_volume": 3332.3, "taker_buy_quote": 887.99817}, {"ts": 1770472740000, "open": 0.2669, "high": 0.2673, "low": 0.2667, "close": 0.2672, "volume": 11900.0, "quote_volume": 3178.1755, "trades": 46, "taker_buy_volume": 10026.1, "taker_buy_quote": 2677.75018}, {"ts": 1770472800000, "open": 0.2674, "high": 0.2675, "low": 0.2662, "close": 0.2662, "volume": 6117.6, "quote_volume": 1633.34916, "trades": 20, "taker_buy_volume": 828.5, "taker_buy_quote": 221.25371}, {"ts": 1770472860000, "open": 0.2665, "high": 0.2672, "low": 0.2662, "close": 0.2665, "volume": 9040.1, "quote_volume": 2411.5695, "trades": 21, "taker_buy_volume": 8095.1, "taker_buy_quote": 2159.39625}, {"ts": 1770472920000, "open": 0.2666, "high": 0.2669, "low": 0.2665, "close": 0.2666, "volume": 4005.7, "quote_volume": 1068.03327, "trades": 16, "taker_buy_volume": 2024.9, "taker_buy_quote": 539.95199}, {"ts": 1770472980000, "open": 0.2669, "high": 0.2669, "low": 0.2665, "close": 0.2666, "volume": 2787.7, "quote_volume": 743.05258, "trades": 11, "taker_buy_volume": 518.3, "taker_buy_quote": 138.19252}, {"ts": 1770473040000, "open": 0.2669, "high": 0.2669, "low": 0.266, "close": 0.2665, "volume": 4963.5, "quote_volume": 1321.39327, "trades": 25, "taker_buy_volume": 2397.8, "taker_buy_quote": 638.70224}, {"ts": 1770473100000, "open": 0.2663, "high": 0.2666, "low": 0.2656, "close": 0.2656, "volume": 5303.0, "quote_volume": 1411.01234, "trades": 24, "taker_buy_volume": 1408.9, "taker_buy_quote": 375.12461}, {"ts": 1770473160000, "open": 0.2657, "high": 0.2666, "low": 0.2654, "close": 0.2658, "volume": 21736.5, "quote_volume": 5785.2593, "trades": 71, "taker_buy_volume": 16173.3, "taker_buy_quote": 4306.676}, {"ts": 1770473220000, "open": 0.2661, "high": 0.2661, "low": 0.2652, "close": 0.2655, "volume": 4473.5, "quote_volume": 1188.14726, "trades": 14, "taker_buy_volume": 455.3, "taker_buy_quote": 120.8581}, {"ts": 1770473280000, "open": 0.2651, "high": 0.2651, "low": 0.2647, "close": 0.265, "volume": 2701.1, "quote_volume": 715.49986, "trades": 9, "taker_buy_volume": 283.2, "taker_buy_quote": 75.048}, {"ts": 1770473340000, "open": 0.2648, "high": 0.2651, "low": 0.2636, "close": 0.2637, "volume": 16275.0, "quote_volume": 4303.87302, "trades": 46, "taker_buy_volume": 7969.8, "taker_buy_quote": 2109.63868}, {"ts": 1770473400000, "open": 0.2641, "high": 0.2641, "low": 0.2629, "close": 0.2634, "volume": 19470.2, "quote_volume": 5125.89031, "trades": 37, "taker_buy_volume": 3340.5, "taker_buy_quote": 880.16199}, {"ts": 1770473460000, "open": 0.2631, "high": 0.2633, "low": 0.2625, "close": 0.2627, "volume": 11309.9, "quote_volume": 2974.15008, "trades": 32, "taker_buy_volume": 7608.9, "taker_buy_quote": 2001.12021}, {"ts": 1770473520000, "open": 0.2627, "high": 0.266, "low": 0.2627, "close": 0.2646, "volume": 114037.0, "quote_volume": 30225.90434, "trades": 162, "taker_buy_volume": 38790.4, "taker_buy_quote": 10266.45222}, {"ts": 1770473580000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473640000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.2644, "volume": 1774.9, "quote_volume": 469.23128, "trades": 11, "taker_buy_volume": 1654.8, "taker_buy_quote": 437.52488}, {"ts": 1770473700000, "open": 0.2646, "high": 0.2659, "low": 0.2646, "close": 0.2655, "volume": 6416.4, "quote_volume": 1702.96361, "trades": 16, "taker_buy_volume": 2250.9, "taker_buy_quote": 596.35786}, {"ts": 1770473760000, "open": 0.2645, "high": 0.2645, "low": 0.2638, "close": 0.2639, "volume": 6859.0, "quote_volume": 1812.27583, "trades": 15, "taker_buy_volume": 3088.2, "taker_buy_quote": 815.00959}, {"ts": 1770473820000, "open": 0.2639, "high": 0.2643, "low": 0.2638, "close": 0.2638, "volume": 5020.1, "quote_volume": 1325.54901, "trades": 16, "taker_buy_volume": 2969.7, "taker_buy_quote": 784.64656}, {"ts": 1770473880000, "open": 0.2638, "high": 0.2644, "low": 0.2638, "close": 0.2644, "volume": 3542.7, "quote_volume": 935.15032, "trades": 21, "taker_buy_volume": 3542.7, "taker_buy_quote": 935.15032}, {"ts": 1770473940000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 319.0, "quote_volume": 84.4712, "trades": 4, "taker_buy_volume": 319.0, "taker_buy_quote": 84.4712}, {"ts": 1770474000000, "open": 0.2649, "high": 0.2664, "low": 0.2649, "close": 0.2657, "volume": 9513.8, "quote_volume": 2529.42697, "trades": 29, "taker_buy_volume": 8470.3, "taker_buy_quote": 2252.33247}, {"ts": 1770474060000, "open": 0.2656, "high": 0.2668, "low": 0.2654, "close": 0.2668, "volume": 6907.4, "quote_volume": 1839.38856, "trades": 12, "taker_buy_volume": 2869.4, "taker_buy_quote": 765.01126}, {"ts": 1770474120000, "open": 0.2662, "high": 0.2665, "low": 0.2655, "close": 0.2658, "volume": 4710.2, "quote_volume": 1252.33991, "trades": 34, "taker_buy_volume": 1673.4, "taker_buy_quote": 444.9105}, {"ts": 1770474180000, "open": 0.2653, "high": 0.2653, "low": 0.264, "close": 0.2641, "volume": 6675.2, "quote_volume": 1766.6023, "trades": 20, "taker_buy_volume": 1086.3, "taker_buy_quote": 287.18054}, {"ts": 1770474240000, "open": 0.2641, "high": 0.2641, "low": 0.2638, "close": 0.2638, "volume": 2325.5, "quote_volume": 613.70593, "trades": 5, "taker_buy_volume": 1239.0, "taker_buy_quote": 326.9721}, {"ts": 1770474300000, "open": 0.2638, "high": 0.2638, "low": 0.2628, "close": 0.263, "volume": 8474.5, "quote_volume": 2231.14774, "trades": 23, "taker_buy_volume": 3184.2, "taker_buy_quote": 838.11164}, {"ts": 1770474360000, "open": 0.2627, "high": 0.2643, "low": 0.2627, "close": 0.2642, "volume": 8132.2, "quote_volume": 2144.36655, "trades": 26, "taker_buy_volume": 6233.2, "taker_buy_quote": 1643.22045}, {"ts": 1770474420000, "open": 0.2639, "high": 0.2664, "low": 0.2639, "close": 0.2664, "volume": 18062.7, "quote_volume": 4794.70995, "trades": 54, "taker_buy_volume": 16108.1, "taker_buy_quote": 4277.00161}, {"ts": 1770474480000, "open": 0.2661, "high": 0.2679, "low": 0.266, "close": 0.2671, "volume": 33095.8, "quote_volume": 8840.55749, "trades": 100, "taker_buy_volume": 19024.5, "taker_buy_quote": 5083.13352}, {"ts": 1770474540000, "open": 0.2667, "high": 0.268, "low": 0.2665, "close": 0.2672, "volume": 17998.2, "quote_volume": 4809.11035, "trades": 52, "taker_buy_volume": 8884.6, "taker_buy_quote": 2376.49504}, {"ts": 1770474600000, "open": 0.2671, "high": 0.2681, "low": 0.2664, "close": 0.2676, "volume": 22825.2, "quote_volume": 6097.08174, "trades": 61, "taker_buy_volume": 17584.4, "taker_buy_quote": 4699.18793}, {"ts": 1770474660000, "open": 0.2681, "high": 0.2682, "low": 0.2663, "close": 0.2668, "volume": 23604.2, "quote_volume": 6309.97813, "trades": 94, "taker_buy_volume": 12939.1, "taker_buy_quote": 3461.70874}, {"ts": 1770474720000, "open": 0.2668, "high": 0.2681, "low": 0.2666, "close": 0.268, "volume": 16323.7, "quote_volume": 4369.86676, "trades": 56, "taker_buy_volume": 11922.8, "taker_buy_quote": 3193.4722}, {"ts": 1770474780000, "open": 0.268, "high": 0.2704, "low": 0.268, "close": 0.2696, "volume": 80806.9, "quote_volume": 21760.3348, "trades": 159, "taker_buy_volume": 51940.5, "taker_buy_quote": 13975.50848}, {"ts": 1770474840000, "open": 0.2694, "high": 0.2696, "low": 0.2678, "close": 0.268, "volume": 52328.2, "quote_volume": 14067.45311, "trades": 112, "taker_buy_volume": 34578.4, "taker_buy_quote": 9301.50295}, {"ts": 1770474900000, "open": 0.2686, "high": 0.27, "low": 0.2678, "close": 0.2696, "volume": 48516.7, "quote_volume": 13056.12954, "trades": 115, "taker_buy_volume": 32449.4, "taker_buy_quote": 8738.83772}, {"ts": 1770474960000, "open": 0.2697, "high": 0.27, "low": 0.2678, "close": 0.2691, "volume": 65895.1, "quote_volume": 17720.95371, "trades": 186, "taker_buy_volume": 31397.9, "taker_buy_quote": 8446.65998}, {"ts": 1770475020000, "open": 0.2691, "high": 0.2705, "low": 0.2687, "close": 0.2701, "volume": 19446.6, "quote_volume": 5244.80454, "trades": 58, "taker_buy_volume": 13271.2, "taker_buy_quote": 3581.35668}, {"ts": 1770475080000, "open": 0.2707, "high": 0.2707, "low": 0.2684, "close": 0.269, "volume": 72301.8, "quote_volume": 19508.24703, "trades": 262, "taker_buy_volume": 27635.0, "taker_buy_quote": 7462.25981}, {"ts": 1770475140000, "open": 0.2691, "high": 0.2711, "low": 0.2683, "close": 0.2706, "volume": 35343.0, "quote_volume": 9510.80761, "trades": 85, "taker_buy_volume": 18724.9, "taker_buy_quote": 5043.13357}, {"ts": 1770475200000, "open": 0.2707, "high": 0.2736, "low": 0.2704, "close": 0.273, "volume": 158008.2, "quote_volume": 43066.04587, "trades": 385, "taker_buy_volume": 103487.3, "taker_buy_quote": 28215.16602}, {"ts": 1770475260000, "open": 0.2731, "high": 0.2772, "low": 0.2731, "close": 0.277, "volume": 159954.5, "quote_volume": 44019.37383, "trades": 315, "taker_buy_volume": 98314.2, "taker_buy_quote": 27046.70364}, {"ts": 1770475320000, "open": 0.277, "high": 0.277, "low": 0.2742, "close": 0.2753, "volume": 91195.5, "quote_volume": 25108.31158, "trades": 199, "taker_buy_volume": 37213.0, "taker_buy_quote": 10247.35813}, {"ts": 1770475380000, "open": 0.2756, "high": 0.2758, "low": 0.2743, "close": 0.2749, "volume": 11577.6, "quote_volume": 3184.37272, "trades": 50, "taker_buy_volume": 8574.8, "taker_buy_quote": 2359.2652}, {"ts": 1770475440000, "open": 0.2748, "high": 0.2748, "low": 0.2704, "close": 0.2711, "volume": 97059.8, "quote_volume": 26372.87814, "trades": 269, "taker_buy_volume": 37212.8, "taker_buy_quote": 10122.04066}, {"ts": 1770475500000, "open": 0.2708, "high": 0.2714, "low": 0.2693, "close": 0.2698, "volume": 107402.5, "quote_volume": 29031.51254, "trades": 338, "taker_buy_volume": 26742.8, "taker_buy_quote": 7234.02265}, {"ts": 1770475560000, "open": 0.2693, "high": 0.2698, "low": 0.2657, "close": 0.2658, "volume": 146384.1, "quote_volume": 39198.99525, "trades": 455, "taker_buy_volume": 55971.7, "taker_buy_quote": 15003.29563}, {"ts": 1770475620000, "open": 0.2661, "high": 0.2683, "low": 0.2651, "close": 0.2676, "volume": 77771.6, "quote_volume": 20705.788, "trades": 186, "taker_buy_volume": 23775.5, "taker_buy_quote": 6343.10245}, {"ts": 1770475680000, "open": 0.2679, "high": 0.2706, "low": 0.2679, "close": 0.2686, "volume": 27325.1, "quote_volume": 7359.40031, "trades": 107, "taker_buy_volume": 14282.2, "taker_buy_quote": 3848.46606}, {"ts": 1770475740000, "open": 0.2686, "high": 0.27, "low": 0.2676, "close": 0.2676, "volume": 14094.4, "quote_volume": 3786.98858, "trades": 30, "taker_buy_volume": 5529.2, "taker_buy_quote": 1489.1048}, {"ts": 1770475800000, "open": 0.268, "high": 0.2707, "low": 0.268, "close": 0.2695, "volume": 28499.6, "quote_volume": 7693.351, "trades": 69, "taker_buy_volume": 17698.0, "taker_buy_quote": 4775.17877}, {"ts": 1770475860000, "open": 0.2697, "high": 0.27, "low": 0.2686, "close": 0.2686, "volume": 11253.1, "quote_volume": 3031.08521, "trades": 28, "taker_buy_volume": 6203.5, "taker_buy_quote": 1670.19292}, {"ts": 1770475920000, "open": 0.2687, "high": 0.2688, "low": 0.2684, "close": 0.2684, "volume": 3163.2, "quote_volume": 850.07186, "trades": 10, "taker_buy_volume": 1361.1, "taker_buy_quote": 365.71382}, {"ts": 1770475980000, "open": 0.2686, "high": 0.2695, "low": 0.2686, "close": 0.2695, "volume": 7595.1, "quote_volume": 2043.38052, "trades": 23, "taker_buy_volume": 5795.9, "taker_buy_quote": 1559.32685}, {"ts": 1770476040000, "open": 0.2696, "high": 0.2697, "low": 0.2693, "close": 0.2695, "volume": 19969.9, "quote_volume": 5385.40856, "trades": 14, "taker_buy_volume": 6530.8, "taker_buy_quote": 1760.89805}, {"ts": 1770476100000, "open": 0.2695, "high": 0.2697, "low": 0.2695, "close": 0.2695, "volume": 8197.8, "quote_volume": 2210.44891, "trades": 9, "taker_buy_volume": 6946.9, "taker_buy_quote": 1873.26121}, {"ts": 1770476160000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 1572.3, "quote_volume": 424.05985, "trades": 4, "taker_buy_volume": 1572.3, "taker_buy_quote": 424.05985}, {"ts": 1770476220000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 1017.7, "quote_volume": 274.57546, "trades": 1, "taker_buy_volume": 1017.7, "taker_buy_quote": 274.57546}, {"ts": 1770476280000, "open": 0.2704, "high": 0.2717, "low": 0.2702, "close": 0.2711, "volume": 14284.4, "quote_volume": 3869.78685, "trades": 47, "taker_buy_volume": 11095.9, "taker_buy_quote": 3005.16233}, {"ts": 1770476340000, "open": 0.2707, "high": 0.272, "low": 0.2703, "close": 0.2705, "volume": 23611.3, "quote_volume": 6407.71894, "trades": 39, "taker_buy_volume": 17686.1, "taker_buy_quote": 4798.96773}, {"ts": 1770476400000, "open": 0.2707, "high": 0.2707, "low": 0.2672, "close": 0.2682, "volume": 33756.7, "quote_volume": 9064.84319, "trades": 75, "taker_buy_volume": 12911.9, "taker_buy_quote": 3475.85427}, {"ts": 1770476460000, "open": 0.2682, "high": 0.2682, "low": 0.2674, "close": 0.2677, "volume": 387.0, "quote_volume": 103.68433, "trades": 3, "taker_buy_volume": 171.9, "taker_buy_quote": 46.01763}, {"ts": 1770476520000, "open": 0.2676, "high": 0.2695, "low": 0.2676, "close": 0.2695, "volume": 13273.9, "quote_volume": 3565.04793, "trades": 27, "taker_buy_volume": 8998.3, "taker_buy_quote": 2415.521}, {"ts": 1770476580000, "open": 0.2699, "high": 0.27, "low": 0.2697, "close": 0.27, "volume": 8113.3, "quote_volume": 2190.39197, "trades": 7, "taker_buy_volume": 7944.5, "taker_buy_quote": 2144.81597}, {"ts": 1770476640000, "open": 0.27, "high": 0.2717, "low": 0.2694, "close": 0.2712, "volume": 10321.0, "quote_volume": 2797.68178, "trades": 30, "taker_buy_volume": 4615.0, "taker_buy_quote": 1251.90381}, {"ts": 1770476700000, "open": 0.2709, "high": 0.2709, "low": 0.2696, "close": 0.2699, "volume": 3348.4, "quote_volume": 904.66514, "trades": 13, "taker_buy_volume": 2853.8, "taker_buy_quote": 770.69126}, {"ts": 1770476760000, "open": 0.2711, "high": 0.2716, "low": 0.2694, "close": 0.2694, "volume": 29062.1, "quote_volume": 7868.69971, "trades": 55, "taker_buy_volume": 11515.8, "taker_buy_quote": 3119.76959}, {"ts": 1770476820000, "open": 0.2694, "high": 0.2707, "low": 0.2677, "close": 0.2702, "volume": 107811.9, "quote_volume": 28925.66881, "trades": 106, "taker_buy_volume": 73850.9, "taker_buy_quote": 19800.59447}, {"ts": 1770476880000, "open": 0.2701, "high": 0.2702, "low": 0.2697, "close": 0.2697, "volume": 1879.9, "quote_volume": 507.83326, "trades": 5, "taker_buy_volume": 1850.8, "taker_buy_quote": 499.98499}, {"ts": 1770476940000, "open": 0.2693, "high": 0.2693, "low": 0.2689, "close": 0.2692, "volume": 3009.1, "quote_volume": 810.18705, "trades": 10, "taker_buy_volume": 1831.5, "taker_buy_quote": 493.07167}, {"ts": 1770477000000, "open": 0.2691, "high": 0.2711, "low": 0.2691, "close": 0.2706, "volume": 23943.9, "quote_volume": 6472.98193, "trades": 37, "taker_buy_volume": 22907.5, "taker_buy_quote": 6192.73937}, {"ts": 1770477060000, "open": 0.2704, "high": 0.2734, "low": 0.2704, "close": 0.2734, "volume": 14841.6, "quote_volume": 4035.72503, "trades": 31, "taker_buy_volume": 12564.5, "taker_buy_quote": 3418.55318}, {"ts": 1770477120000, "open": 0.2734, "high": 0.275, "low": 0.2724, "close": 0.275, "volume": 31175.5, "quote_volume": 8541.67406, "trades": 60, "taker_buy_volume": 27573.3, "taker_buy_quote": 7556.31528}, {"ts": 1770477180000, "open": 0.2744, "high": 0.275, "low": 0.2731, "close": 0.275, "volume": 40611.8, "quote_volume": 11115.81827, "trades": 65, "taker_buy_volume": 24649.0, "taker_buy_quote": 6750.96817}, {"ts": 1770477240000, "open": 0.275, "high": 0.2768, "low": 0.2743, "close": 0.2765, "volume": 58720.8, "quote_volume": 16186.48638, "trades": 88, "taker_buy_volume": 53099.9, "taker_buy_quote": 14639.65676}, {"ts": 1770477300000, "open": 0.2764, "high": 0.278, "low": 0.2754, "close": 0.2773, "volume": 24914.1, "quote_volume": 6887.81778, "trades": 93, "taker_buy_volume": 21416.9, "taker_buy_quote": 5922.07932}, {"ts": 1770477360000, "open": 0.2773, "high": 0.2785, "low": 0.2767, "close": 0.2785, "volume": 49247.3, "quote_volume": 13687.43109, "trades": 146, "taker_buy_volume": 39188.4, "taker_buy_quote": 10897.24835}, {"ts": 1770477420000, "open": 0.2779, "high": 0.2783, "low": 0.2752, "close": 0.2758, "volume": 79110.5, "quote_volume": 21920.28915, "trades": 258, "taker_buy_volume": 49941.7, "taker_buy_quote": 13839.25072}, {"ts": 1770477480000, "open": 0.2758, "high": 0.2783, "low": 0.2754, "close": 0.2781, "volume": 38613.5, "quote_volume": 10685.90973, "trades": 113, "taker_buy_volume": 28293.6, "taker_buy_quote": 7828.05821}, {"ts": 1770477540000, "open": 0.2776, "high": 0.2785, "low": 0.2773, "close": 0.2782, "volume": 57886.9, "quote_volume": 16091.58236, "trades": 179, "taker_buy_volume": 34579.9, "taker_buy_quote": 9619.55743}, {"ts": 1770477600000, "open": 0.2777, "high": 0.28, "low": 0.2777, "close": 0.28, "volume": 105364.0, "quote_volume": 29407.83776, "trades": 300, "taker_buy_volume": 68014.5, "taker_buy_quote": 19005.58438}, {"ts": 1770477660000, "open": 0.2798, "high": 0.2831, "low": 0.2794, "close": 0.2813, "volume": 168454.8, "quote_volume": 47367.37358, "trades": 481, "taker_buy_volume": 115325.5, "taker_buy_quote": 32421.2078}, {"ts": 1770477720000, "open": 0.2817, "high": 0.2822, "low": 0.2801, "close": 0.2819, "volume": 106023.9, "quote_volume": 29827.27528, "trades": 361, "taker_buy_volume": 37112.9, "taker_buy_quote": 10447.16379}, {"ts": 1770477780000, "open": 0.2815, "high": 0.2826, "low": 0.2805, "close": 0.2826, "volume": 92547.6, "quote_volume": 26080.54562, "trades": 283, "taker_buy_volume": 55353.8, "taker_buy_quote": 15617.15842}, {"ts": 1770477840000, "open": 0.282, "high": 0.2824, "low": 0.279, "close": 0.2791, "volume": 94192.7, "quote_volume": 26409.15698, "trades": 392, "taker_buy_volume": 40082.5, "taker_buy_quote": 11250.78524}, {"ts": 1770477900000, "open": 0.2791, "high": 0.2795, "low": 0.2768, "close": 0.2772, "volume": 84590.3, "quote_volume": 23524.04308, "trades": 233, "taker_buy_volume": 25978.2, "taker_buy_quote": 7227.51325}, {"ts": 1770477960000, "open": 0.2777, "high": 0.2787, "low": 0.2743, "close": 0.2757, "volume": 180665.5, "quote_volume": 49902.37579, "trades": 437, "taker_buy_volume": 61009.3, "taker_buy_quote": 16856.29518}, {"ts": 1770478020000, "open": 0.2753, "high": 0.2766, "low": 0.2751, "close": 0.2755, "volume": 40573.3, "quote_volume": 11187.231, "trades": 106, "taker_buy_volume": 15859.6, "taker_buy_quote": 4374.30219}, {"ts": 1770478080000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.2757, "volume": 4607.0, "quote_volume": 1269.65082, "trades": 18, "taker_buy_volume": 2277.2, "taker_buy_quote": 627.23816}, {"ts": 1770478140000, "open": 0.2762, "high": 0.2789, "low": 0.2762, "close": 0.2772, "volume": 33489.9, "quote_volume": 9289.73778, "trades": 78, "taker_buy_volume": 20875.4, "taker_buy_quote": 5791.52966}, {"ts": 1770478200000, "open": 0.2778, "high": 0.2793, "low": 0.2765, "close": 0.2773, "volume": 20928.3, "quote_volume": 5815.11653, "trades": 61, "taker_buy_volume": 11829.8, "taker_buy_quote": 3285.85028}, {"ts": 1770478260000, "open": 0.2776, "high": 0.2776, "low": 0.2746, "close": 0.2752, "volume": 58699.4, "quote_volume": 16208.32807, "trades": 124, "taker_buy_volume": 32013.1, "taker_buy_quote": 8838.83286}, {"ts": 1770478320000, "open": 0.2753, "high": 0.2784, "low": 0.2751, "close": 0.2778, "volume": 26271.2, "quote_volume": 7273.44018, "trades": 72, "taker_buy_volume": 11565.6, "taker_buy_quote": 3201.03369}, {"ts": 1770478380000, "open": 0.2782, "high": 0.2782, "low": 0.2759, "close": 0.2763, "volume": 5654.5, "quote_volume": 1563.76298, "trades": 20, "taker_buy_volume": 3214.6, "taker_buy_quote": 889.45229}, {"ts": 1770478440000, "open": 0.2766, "high": 0.279, "low": 0.2766, "close": 0.2782, "volume": 15693.8, "quote_volume": 4361.61569, "trades": 28, "taker_buy_volume": 5535.5, "taker_buy_quote": 1534.94884}, {"ts": 1770478500000, "open": 0.2781, "high": 0.2781, "low": 0.2765, "close": 0.2766, "volume": 3326.4, "quote_volume": 922.16016, "trades": 15, "taker_buy_volume": 1561.5, "taker_buy_quote": 432.19747}, {"ts": 1770478560000, "open": 0.2769, "high": 0.2779, "low": 0.2768, "close": 0.2777, "volume": 13532.4, "quote_volume": 3752.21949, "trades": 35, "taker_buy_volume": 7011.3, "taker_buy_quote": 1943.10939}, {"ts": 1770478620000, "open": 0.2773, "high": 0.2773, "low": 0.277, "close": 0.277, "volume": 1992.1, "quote_volume": 552.01851, "trades": 7, "taker_buy_volume": 1238.6, "taker_buy_quote": 343.15726}, {"ts": 1770478680000, "open": 0.2769, "high": 0.2786, "low": 0.2769, "close": 0.2779, "volume": 16681.2, "quote_volume": 4635.41974, "trades": 51, "taker_buy_volume": 9098.4, "taker_buy_quote": 2527.03096}, {"ts": 1770478740000, "open": 0.2775, "high": 0.2777, "low": 0.2773, "close": 0.2777, "volume": 4423.3, "quote_volume": 1227.85027, "trades": 12, "taker_buy_volume": 1744.4, "taker_buy_quote": 483.99912}, {"ts": 1770478800000, "open": 0.2772, "high": 0.2784, "low": 0.2771, "close": 0.2773, "volume": 5380.1, "quote_volume": 1494.0595, "trades": 21, "taker_buy_volume": 843.9, "taker_buy_quote": 234.47026}, {"ts": 1770478860000, "open": 0.2779, "high": 0.2788, "low": 0.2776, "close": 0.2783, "volume": 9032.1, "quote_volume": 2510.78936, "trades": 20, "taker_buy_volume": 2273.1, "taker_buy_quote": 632.65724}, {"ts": 1770478920000, "open": 0.279, "high": 0.2797, "low": 0.2783, "close": 0.2783, "volume": 3165.8, "quote_volume": 884.6484, "trades": 9, "taker_buy_volume": 1124.0, "taker_buy_quote": 314.13057}, {"ts": 1770478980000, "open": 0.2786, "high": 0.2791, "low": 0.2782, "close": 0.279, "volume": 9969.6, "quote_volume": 2778.22923, "trades": 33, "taker_buy_volume": 5789.8, "taker_buy_quote": 1614.24054}, {"ts": 1770479040000, "open": 0.2791, "high": 0.2799, "low": 0.2789, "close": 0.2799, "volume": 13616.4, "quote_volume": 3802.39842, "trades": 17, "taker_buy_volume": 12705.1, "taker_buy_quote": 3547.74152}, {"ts": 1770479100000, "open": 0.2786, "high": 0.2788, "low": 0.2778, "close": 0.2778, "volume": 3157.9, "quote_volume": 878.55551, "trades": 12, "taker_buy_volume": 1548.6, "taker_buy_quote": 431.16015}, {"ts": 1770479160000, "open": 0.2774, "high": 0.278, "low": 0.2774, "close": 0.2775, "volume": 9420.0, "quote_volume": 2614.7825, "trades": 31, "taker_buy_volume": 3534.6, "taker_buy_quote": 981.02156}, {"ts": 1770479220000, "open": 0.2776, "high": 0.2785, "low": 0.2769, "close": 0.2785, "volume": 12719.9, "quote_volume": 3528.75475, "trades": 37, "taker_buy_volume": 7038.3, "taker_buy_quote": 1952.6928}, {"ts": 1770479280000, "open": 0.2786, "high": 0.2802, "low": 0.2786, "close": 0.2797, "volume": 16954.3, "quote_volume": 4739.10804, "trades": 40, "taker_buy_volume": 8439.6, "taker_buy_quote": 2357.14512}, {"ts": 1770479340000, "open": 0.2797, "high": 0.2801, "low": 0.2783, "close": 0.2788, "volume": 14098.0, "quote_volume": 3932.83544, "trades": 34, "taker_buy_volume": 9922.2, "taker_buy_quote": 2766.80984}, {"ts": 1770479400000, "open": 0.2789, "high": 0.2802, "low": 0.2784, "close": 0.2787, "volume": 33286.6, "quote_volume": 9295.54203, "trades": 56, "taker_buy_volume": 18248.2, "taker_buy_quote": 5093.42197}, {"ts": 1770479460000, "open": 0.2793, "high": 0.2794, "low": 0.2785, "close": 0.2787, "volume": 5789.7, "quote_volume": 1615.5834, "trades": 16, "taker_buy_volume": 2453.0, "taker_buy_quote": 684.92819}, {"ts": 1770479520000, "open": 0.2787, "high": 0.2792, "low": 0.278, "close": 0.2792, "volume": 8926.1, "quote_volume": 2490.492, "trades": 22, "taker_buy_volume": 7286.7, "taker_buy_quote": 2033.99959}, {"ts": 1770479580000, "open": 0.2787, "high": 0.2791, "low": 0.2781, "close": 0.2788, "volume": 8551.8, "quote_volume": 2383.694, "trades": 26, "taker_buy_volume": 4822.6, "taker_buy_quote": 1344.46564}, {"ts": 1770479640000, "open": 0.2789, "high": 0.2795, "low": 0.2788, "close": 0.2792, "volume": 3236.5, "quote_volume": 903.39535, "trades": 15, "taker_buy_volume": 1159.8, "taker_buy_quote": 323.90155}, {"ts": 1770479700000, "open": 0.2792, "high": 0.2812, "low": 0.2792, "close": 0.2801, "volume": 43247.3, "quote_volume": 12110.7464, "trades": 93, "taker_buy_volume": 21059.3, "taker_buy_quote": 5893.54454}, {"ts": 1770479760000, "open": 0.2797, "high": 0.2798, "low": 0.2791, "close": 0.2793, "volume": 11409.1, "quote_volume": 3188.66533, "trades": 29, "taker_buy_volume": 3601.9, "taker_buy_quote": 1006.71294}, {"ts": 1770479820000, "open": 0.2791, "high": 0.2816, "low": 0.2791, "close": 0.2808, "volume": 99047.0, "quote_volume": 27779.81769, "trades": 145, "taker_buy_volume": 52148.7, "taker_buy_quote": 14613.58729}, {"ts": 1770479880000, "open": 0.2811, "high": 0.2815, "low": 0.2797, "close": 0.2811, "volume": 25603.1, "quote_volume": 7193.21125, "trades": 71, "taker_buy_volume": 8768.4, "taker_buy_quote": 2463.18054}, {"ts": 1770479940000, "open": 0.2812, "high": 0.2816, "low": 0.2798, "close": 0.2799, "volume": 34316.9, "quote_volume": 9628.37311, "trades": 93, "taker_buy_volume": 22319.9, "taker_buy_quote": 6263.62126}, {"ts": 1770480000000, "open": 0.2801, "high": 0.2807, "low": 0.2798, "close": 0.2802, "volume": 12118.1, "quote_volume": 3395.3853, "trades": 33, "taker_buy_volume": 8540.6, "taker_buy_quote": 2392.8333}, {"ts": 1770480060000, "open": 0.2803, "high": 0.2807, "low": 0.2784, "close": 0.2786, "volume": 10135.7, "quote_volume": 2835.11448, "trades": 32, "taker_buy_volume": 7387.2, "taker_buy_quote": 2065.49496}, {"ts": 1770480120000, "open": 0.2791, "high": 0.2798, "low": 0.2783, "close": 0.2794, "volume": 19682.8, "quote_volume": 5491.04069, "trades": 58, "taker_buy_volume": 10289.2, "taker_buy_quote": 2871.18197}, {"ts": 1770480180000, "open": 0.2788, "high": 0.28, "low": 0.2786, "close": 0.279, "volume": 33661.2, "quote_volume": 9399.902, "trades": 65, "taker_buy_volume": 16749.0, "taker_buy_quote": 4676.5663}, {"ts": 1770480240000, "open": 0.2788, "high": 0.2788, "low": 0.2757, "close": 0.2771, "volume": 90028.6, "quote_volume": 24983.18158, "trades": 179, "taker_buy_volume": 42811.3, "taker_buy_quote": 11869.62157}, {"ts": 1770480300000, "open": 0.2772, "high": 0.2791, "low": 0.2752, "close": 0.2772, "volume": 135554.8, "quote_volume": 37529.40562, "trades": 304, "taker_buy_volume": 105213.6, "taker_buy_quote": 29130.5443}, {"ts": 1770480360000, "open": 0.2775, "high": 0.2783, "low": 0.277, "close": 0.2772, "volume": 35085.2, "quote_volume": 9741.24375, "trades": 85, "taker_buy_volume": 12627.3, "taker_buy_quote": 3507.59482}, {"ts": 1770480420000, "open": 0.2776, "high": 0.2778, "low": 0.276, "close": 0.2767, "volume": 19256.6, "quote_volume": 5332.56146, "trades": 38, "taker_buy_volume": 4631.9, "taker_buy_quote": 1282.40513}, {"ts": 1770480480000, "open": 0.2769, "high": 0.2806, "low": 0.2763, "close": 0.279, "volume": 54664.1, "quote_volume": 15184.66442, "trades": 92, "taker_buy_volume": 21383.6, "taker_buy_quote": 5949.78765}, {"ts": 1770480540000, "open": 0.2793, "high": 0.2813, "low": 0.2763, "close": 0.2778, "volume": 73766.5, "quote_volume": 20566.64937, "trades": 138, "taker_buy_volume": 17884.5, "taker_buy_quote": 4980.01699}, {"ts": 1770480600000, "open": 0.2772, "high": 0.278, "low": 0.2764, "close": 0.2764, "volume": 12492.4, "quote_volume": 3462.40314, "trades": 23, "taker_buy_volume": 1621.8, "taker_buy_quote": 449.7286}, {"ts": 1770480660000, "open": 0.2763, "high": 0.2771, "low": 0.2751, "close": 0.2762, "volume": 55968.2, "quote_volume": 15462.93357, "trades": 82, "taker_buy_volume": 27126.6, "taker_buy_quote": 7491.68518}, {"ts": 1770480720000, "open": 0.2765, "high": 0.277, "low": 0.2749, "close": 0.2764, "volume": 44775.4, "quote_volume": 12344.63142, "trades": 63, "taker_buy_volume": 19578.6, "taker_buy_quote": 5395.00464}, {"ts": 1770480780000, "open": 0.2761, "high": 0.2814, "low": 0.2761, "close": 0.2787, "volume": 96513.0, "quote_volume": 26970.77291, "trades": 186, "taker_buy_volume": 46427.1, "taker_buy_quote": 12976.73263}, {"ts": 1770480840000, "open": 0.2793, "high": 0.2797, "low": 0.2753, "close": 0.2758, "volume": 26940.7, "quote_volume": 7473.93477, "trades": 70, "taker_buy_volume": 8686.8, "taker_buy_quote": 2414.50111}, {"ts": 1770480900000, "open": 0.2762, "high": 0.2779, "low": 0.2757, "close": 0.2779, "volume": 28794.5, "quote_volume": 7969.34104, "trades": 47, "taker_buy_volume": 8189.6, "taker_buy_quote": 2266.75558}, {"ts": 1770480960000, "open": 0.2772, "high": 0.2784, "low": 0.2763, "close": 0.2772, "volume": 14697.2, "quote_volume": 4077.46692, "trades": 33, "taker_buy_volume": 8628.5, "taker_buy_quote": 2394.60591}, {"ts": 1770481020000, "open": 0.2769, "high": 0.2771, "low": 0.2763, "close": 0.2766, "volume": 19181.4, "quote_volume": 5308.01104, "trades": 34, "taker_buy_volume": 9162.1, "taker_buy_quote": 2535.21172}, {"ts": 1770481080000, "open": 0.2768, "high": 0.2768, "low": 0.2738, "close": 0.2739, "volume": 56760.9, "quote_volume": 15594.68393, "trades": 92, "taker_buy_volume": 32345.7, "taker_buy_quote": 8882.14152}, {"ts": 1770481140000, "open": 0.274, "high": 0.2741, "low": 0.2732, "close": 0.2738, "volume": 20282.3, "quote_volume": 5552.62644, "trades": 32, "taker_buy_volume": 15596.6, "taker_buy_quote": 4271.19312}, {"ts": 1770481200000, "open": 0.2739, "high": 0.2745, "low": 0.2735, "close": 0.2745, "volume": 33435.6, "quote_volume": 9162.3078, "trades": 62, "taker_buy_volume": 19706.8, "taker_buy_quote": 5400.0651}, {"ts": 1770481260000, "open": 0.2745, "high": 0.2745, "low": 0.2727, "close": 0.2729, "volume": 63440.5, "quote_volume": 17363.2034, "trades": 105, "taker_buy_volume": 32862.7, "taker_buy_quote": 8998.85501}, {"ts": 1770481320000, "open": 0.273, "high": 0.2746, "low": 0.273, "close": 0.274, "volume": 16651.3, "quote_volume": 4564.37029, "trades": 23, "taker_buy_volume": 12899.0, "taker_buy_quote": 3535.80579}, {"ts": 1770481380000, "open": 0.2738, "high": 0.2738, "low": 0.2728, "close": 0.2735, "volume": 37938.6, "quote_volume": 10368.22604, "trades": 55, "taker_buy_volume": 10466.2, "taker_buy_quote": 2860.78531}, {"ts": 1770481440000, "open": 0.2734, "high": 0.2742, "low": 0.2734, "close": 0.2739, "volume": 7480.9, "quote_volume": 2048.65894, "trades": 13, "taker_buy_volume": 5177.5, "taker_buy_quote": 1418.24128}, {"ts": 1770481500000, "open": 0.2739, "high": 0.274, "low": 0.2736, "close": 0.2738, "volume": 5319.4, "quote_volume": 1457.13245, "trades": 13, "taker_buy_volume": 968.6, "taker_buy_quote": 265.3964}, {"ts": 1770481560000, "open": 0.2737, "high": 0.2754, "low": 0.2737, "close": 0.2754, "volume": 26283.6, "quote_volume": 7209.90899, "trades": 33, "taker_buy_volume": 8854.7, "taker_buy_quote": 2430.06469}, {"ts": 1770481620000, "open": 0.275, "high": 0.2757, "low": 0.275, "close": 0.2757, "volume": 10434.5, "quote_volume": 2873.77053, "trades": 22, "taker_buy_volume": 4602.3, "taker_buy_quote": 1267.83638}, {"ts": 1770481680000, "open": 0.2754, "high": 0.2757, "low": 0.2742, "close": 0.2742, "volume": 12298.3, "quote_volume": 3382.71018, "trades": 21, "taker_buy_volume": 1197.4, "taker_buy_quote": 329.57283}, {"ts": 1770481740000, "open": 0.2744, "high": 0.2744, "low": 0.2737, "close": 0.2744, "volume": 7386.5, "quote_volume": 2024.9558, "trades": 12, "taker_buy_volume": 7350.2, "taker_buy_quote": 2015.02049}, {"ts": 1770481800000, "open": 0.2741, "high": 0.2747, "low": 0.2739, "close": 0.2743, "volume": 10888.0, "quote_volume": 2985.99266, "trades": 18, "taker_buy_volume": 3070.3, "taker_buy_quote": 842.90829}, {"ts": 1770481860000, "open": 0.275, "high": 0.2752, "low": 0.2748, "close": 0.2749, "volume": 5995.5, "quote_volume": 1648.9198, "trades": 8, "taker_buy_volume": 2986.2, "taker_buy_quote": 821.30914}, {"ts": 1770481920000, "open": 0.2749, "high": 0.2759, "low": 0.2741, "close": 0.2759, "volume": 21375.2, "quote_volume": 5878.23474, "trades": 37, "taker_buy_volume": 13381.2, "taker_buy_quote": 3682.74164}, {"ts": 1770481980000, "open": 0.2758, "high": 0.2758, "low": 0.275, "close": 0.2751, "volume": 11504.1, "quote_volume": 3167.67189, "trades": 21, "taker_buy_volume": 2486.6, "taker_buy_quote": 684.65258}, {"ts": 1770482040000, "open": 0.2754, "high": 0.2769, "low": 0.2754, "close": 0.2765, "volume": 10097.2, "quote_volume": 2789.73076, "trades": 23, "taker_buy_volume": 6980.8, "taker_buy_quote": 1927.76002}, {"ts": 1770482100000, "open": 0.2765, "high": 0.2766, "low": 0.276, "close": 0.276, "volume": 6984.6, "quote_volume": 1930.28926, "trades": 11, "taker_buy_volume": 4809.6, "taker_buy_quote": 1329.88332}, {"ts": 1770482160000, "open": 0.2762, "high": 0.2762, "low": 0.2754, "close": 0.2755, "volume": 2364.4, "quote_volume": 651.60837, "trades": 9, "taker_buy_volume": 1001.7, "taker_buy_quote": 276.02417}, {"ts": 1770482220000, "open": 0.2754, "high": 0.2776, "low": 0.2743, "close": 0.2749, "volume": 10736.1, "quote_volume": 2959.50321, "trades": 23, "taker_buy_volume": 5093.8, "taker_buy_quote": 1401.42264}, {"ts": 1770482280000, "open": 0.2752, "high": 0.2755, "low": 0.2748, "close": 0.2748, "volume": 11246.4, "quote_volume": 3093.80945, "trades": 14, "taker_buy_volume": 1935.6, "taker_buy_quote": 532.62895}, {"ts": 1770482340000, "open": 0.2758, "high": 0.2764, "low": 0.2758, "close": 0.276, "volume": 3140.0, "quote_volume": 866.41622, "trades": 10, "taker_buy_volume": 3109.4, "taker_buy_quote": 857.97062}, {"ts": 1770482400000, "open": 0.2762, "high": 0.278, "low": 0.2762, "close": 0.2776, "volume": 14163.9, "quote_volume": 3921.67518, "trades": 26, "taker_buy_volume": 10343.9, "taker_buy_quote": 2862.96483}, {"ts": 1770482460000, "open": 0.2782, "high": 0.2783, "low": 0.2765, "close": 0.2768, "volume": 6835.4, "quote_volume": 1895.2212, "trades": 20, "taker_buy_volume": 3985.9, "taker_buy_quote": 1105.30348}, {"ts": 1770482520000, "open": 0.2766, "high": 0.2768, "low": 0.2763, "close": 0.2767, "volume": 10386.5, "quote_volume": 2874.24787, "trades": 14, "taker_buy_volume": 5030.8, "taker_buy_quote": 1391.88398}, {"ts": 1770482580000, "open": 0.2763, "high": 0.277, "low": 0.2761, "close": 0.2769, "volume": 5542.6, "quote_volume": 1532.94103, "trades": 14, "taker_buy_volume": 2784.9, "taker_buy_quote": 770.80524}, {"ts": 1770482640000, "open": 0.2769, "high": 0.2774, "low": 0.2769, "close": 0.2769, "volume": 2852.2, "quote_volume": 790.32309, "trades": 7, "taker_buy_volume": 1197.9, "taker_buy_quote": 332.01181}, {"ts": 1770482700000, "open": 0.2769, "high": 0.2777, "low": 0.2769, "close": 0.2775, "volume": 16744.8, "quote_volume": 4643.79964, "trades": 23, "taker_buy_volume": 11420.6, "taker_buy_quote": 3166.90643}, {"ts": 1770482760000, "open": 0.2778, "high": 0.278, "low": 0.2772, "close": 0.2779, "volume": 6716.3, "quote_volume": 1863.85271, "trades": 21, "taker_buy_volume": 2198.4, "taker_buy_quote": 610.17924}, {"ts": 1770482820000, "open": 0.278, "high": 0.278, "low": 0.2773, "close": 0.2777, "volume": 11799.0, "quote_volume": 3274.69544, "trades": 23, "taker_buy_volume": 4259.1, "taker_buy_quote": 1181.61427}, {"ts": 1770482880000, "open": 0.2775, "high": 0.2782, "low": 0.2775, "close": 0.278, "volume": 2542.1, "quote_volume": 706.63697, "trades": 11, "taker_buy_volume": 1543.2, "taker_buy_quote": 428.97296}, {"ts": 1770482940000, "open": 0.2782, "high": 0.2782, "low": 0.2768, "close": 0.2768, "volume": 5905.0, "quote_volume": 1635.99338, "trades": 14, "taker_buy_volume": 361.0, "taker_buy_quote": 100.2008}, {"ts": 1770483000000, "open": 0.2767, "high": 0.2767, "low": 0.2749, "close": 0.2749, "volume": 5240.0, "quote_volume": 1443.15541, "trades": 25, "taker_buy_volume": 3098.6, "taker_buy_quote": 853.53166}, {"ts": 1770483060000, "open": 0.2752, "high": 0.2752, "low": 0.2747, "close": 0.2748, "volume": 5472.4, "quote_volume": 1504.70192, "trades": 21, "taker_buy_volume": 1223.4, "taker_buy_quote": 336.36328}, {"ts": 1770483120000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 666.4, "quote_volume": 182.99184, "trades": 8, "taker_buy_volume": 66.0, "taker_buy_quote": 18.12748}, {"ts": 1770483180000, "open": 0.275, "high": 0.2753, "low": 0.2744, "close": 0.2749, "volume": 6618.3, "quote_volume": 1819.99773, "trades": 27, "taker_buy_volume": 4381.8, "taker_buy_quote": 1205.38418}, {"ts": 1770483240000, "open": 0.2752, "high": 0.2753, "low": 0.2742, "close": 0.2746, "volume": 4459.8, "quote_volume": 1225.56377, "trades": 21, "taker_buy_volume": 2390.8, "taker_buy_quote": 657.12734}, {"ts": 1770483300000, "open": 0.2747, "high": 0.2758, "low": 0.2747, "close": 0.2758, "volume": 2198.2, "quote_volume": 605.55183, "trades": 11, "taker_buy_volume": 2198.2, "taker_buy_quote": 605.55183}, {"ts": 1770483360000, "open": 0.2758, "high": 0.2758, "low": 0.275, "close": 0.2755, "volume": 6557.4, "quote_volume": 1805.51558, "trades": 15, "taker_buy_volume": 2069.5, "taker_buy_quote": 570.52885}, {"ts": 1770483420000, "open": 0.2758, "high": 0.2765, "low": 0.2758, "close": 0.2759, "volume": 1676.7, "quote_volume": 463.04282, "trades": 11, "taker_buy_volume": 723.5, "taker_buy_quote": 199.90346}, {"ts": 1770483480000, "open": 0.2759, "high": 0.2759, "low": 0.2729, "close": 0.2733, "volume": 26077.3, "quote_volume": 7155.84823, "trades": 75, "taker_buy_volume": 3797.8, "taker_buy_quote": 1040.59583}, {"ts": 1770483540000, "open": 0.2732, "high": 0.2732, "low": 0.2713, "close": 0.2724, "volume": 55759.7, "quote_volume": 15173.13567, "trades": 107, "taker_buy_volume": 36300.8, "taker_buy_quote": 9878.0227}, {"ts": 1770483600000, "open": 0.2726, "high": 0.2739, "low": 0.2726, "close": 0.2739, "volume": 7646.6, "quote_volume": 2090.7438, "trades": 25, "taker_buy_volume": 4523.9, "taker_buy_quote": 1237.23527}, {"ts": 1770483660000, "open": 0.2734, "high": 0.2737, "low": 0.273, "close": 0.2734, "volume": 5916.4, "quote_volume": 1616.86638, "trades": 20, "taker_buy_volume": 1886.5, "taker_buy_quote": 515.66135}, {"ts": 1770483720000, "open": 0.2736, "high": 0.2751, "low": 0.2733, "close": 0.275, "volume": 36526.6, "quote_volume": 10004.08719, "trades": 69, "taker_buy_volume": 17089.6, "taker_buy_quote": 4685.39172}, {"ts": 1770483780000, "open": 0.2739, "high": 0.2746, "low": 0.2739, "close": 0.2746, "volume": 3864.2, "quote_volume": 1059.67355, "trades": 13, "taker_buy_volume": 1281.9, "taker_buy_quote": 351.76799}, {"ts": 1770483840000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2743, "volume": 4476.7, "quote_volume": 1227.89417, "trades": 9, "taker_buy_volume": 583.4, "taker_buy_quote": 159.97937}, {"ts": 1770483900000, "open": 0.2739, "high": 0.2739, "low": 0.2728, "close": 0.2728, "volume": 7585.6, "quote_volume": 2073.5131, "trades": 22, "taker_buy_volume": 1101.6, "taker_buy_quote": 301.00638}, {"ts": 1770483960000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 95.4, "quote_volume": 26.06328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484020000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 262.8, "quote_volume": 71.85646, "trades": 3, "taker_buy_volume": 93.9, "taker_buy_quote": 25.67226}, {"ts": 1770484080000, "open": 0.2735, "high": 0.2735, "low": 0.2713, "close": 0.2718, "volume": 27126.2, "quote_volume": 7391.71741, "trades": 70, "taker_buy_volume": 7918.8, "taker_buy_quote": 2154.22813}, {"ts": 1770484140000, "open": 0.2719, "high": 0.2719, "low": 0.2716, "close": 0.2719, "volume": 5044.3, "quote_volume": 1370.89888, "trades": 13, "taker_buy_volume": 3904.2, "taker_buy_quote": 1061.1392}, {"ts": 1770484200000, "open": 0.2714, "high": 0.2717, "low": 0.2714, "close": 0.2717, "volume": 560.4, "quote_volume": 152.15442, "trades": 3, "taker_buy_volume": 206.2, "taker_buy_quote": 56.02454}, {"ts": 1770484260000, "open": 0.2717, "high": 0.2719, "low": 0.2708, "close": 0.2711, "volume": 12683.7, "quote_volume": 3441.27502, "trades": 34, "taker_buy_volume": 4744.7, "taker_buy_quote": 1287.31141}, {"ts": 1770484320000, "open": 0.2713, "high": 0.2715, "low": 0.2708, "close": 0.2711, "volume": 19310.8, "quote_volume": 5238.05477, "trades": 31, "taker_buy_volume": 13904.9, "taker_buy_quote": 3772.95616}, {"ts": 1770484380000, "open": 0.2711, "high": 0.2711, "low": 0.2707, "close": 0.2711, "volume": 5455.2, "quote_volume": 1477.82915, "trades": 19, "taker_buy_volume": 3905.1, "taker_buy_quote": 1058.01276}, {"ts": 1770484440000, "open": 0.2711, "high": 0.2715, "low": 0.271, "close": 0.2712, "volume": 2453.2, "quote_volume": 665.24699, "trades": 6, "taker_buy_volume": 1143.2, "taker_buy_quote": 310.09524}, {"ts": 1770484500000, "open": 0.2715, "high": 0.2722, "low": 0.2714, "close": 0.2721, "volume": 4152.4, "quote_volume": 1129.34857, "trades": 16, "taker_buy_volume": 945.0, "taker_buy_quote": 256.7565}, {"ts": 1770484560000, "open": 0.2721, "high": 0.2727, "low": 0.2721, "close": 0.2727, "volume": 723.2, "quote_volume": 196.99002, "trades": 4, "taker_buy_volume": 442.1, "taker_buy_quote": 120.50271}, {"ts": 1770484620000, "open": 0.2724, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 415.8, "quote_volume": 113.25068, "trades": 3, "taker_buy_volume": 227.2, "taker_buy_quote": 61.88928}, {"ts": 1770484680000, "open": 0.2722, "high": 0.2726, "low": 0.2722, "close": 0.2725, "volume": 4710.8, "quote_volume": 1283.54332, "trades": 6, "taker_buy_volume": 813.2, "taker_buy_quote": 221.35304}, {"ts": 1770484740000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 759.6, "quote_volume": 206.94375, "trades": 2, "taker_buy_volume": 759.6, "taker_buy_quote": 206.94375}, {"ts": 1770484800000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 136.3, "quote_volume": 37.16901, "trades": 1, "taker_buy_volume": 136.3, "taker_buy_quote": 37.16901}, {"ts": 1770484860000, "open": 0.2728, "high": 0.2735, "low": 0.2724, "close": 0.2725, "volume": 25091.5, "quote_volume": 6855.59136, "trades": 46, "taker_buy_volume": 17552.6, "taker_buy_quote": 4795.91867}, {"ts": 1770484920000, "open": 0.2728, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 2464.2, "quote_volume": 671.74974, "trades": 11, "taker_buy_volume": 1991.7, "taker_buy_quote": 542.99349}, {"ts": 1770484980000, "open": 0.2725, "high": 0.2731, "low": 0.2725, "close": 0.2731, "volume": 14184.7, "quote_volume": 3867.5962, "trades": 9, "taker_buy_volume": 14184.7, "taker_buy_quote": 3867.5962}, {"ts": 1770485040000, "open": 0.2731, "high": 0.274, "low": 0.2731, "close": 0.2738, "volume": 5723.7, "quote_volume": 1566.75955, "trades": 20, "taker_buy_volume": 1647.7, "taker_buy_quote": 450.78734}, {"ts": 1770485100000, "open": 0.2732, "high": 0.2739, "low": 0.2732, "close": 0.2737, "volume": 7675.6, "quote_volume": 2100.7547, "trades": 16, "taker_buy_volume": 746.9, "taker_buy_quote": 204.39909}, {"ts": 1770485160000, "open": 0.2736, "high": 0.2746, "low": 0.2736, "close": 0.2746, "volume": 6764.4, "quote_volume": 1854.34496, "trades": 20, "taker_buy_volume": 3858.6, "taker_buy_quote": 1057.85693}, {"ts": 1770485220000, "open": 0.2743, "high": 0.2744, "low": 0.2739, "close": 0.2739, "volume": 3348.6, "quote_volume": 918.37759, "trades": 13, "taker_buy_volume": 979.0, "taker_buy_quote": 268.48506}, {"ts": 1770485280000, "open": 0.274, "high": 0.2757, "low": 0.2739, "close": 0.2757, "volume": 10078.1, "quote_volume": 2769.80142, "trades": 28, "taker_buy_volume": 6784.9, "taker_buy_quote": 1866.295}, {"ts": 1770485340000, "open": 0.2758, "high": 0.2764, "low": 0.2758, "close": 0.2762, "volume": 3912.6, "quote_volume": 1080.41409, "trades": 17, "taker_buy_volume": 2774.4, "taker_buy_quote": 766.3485}, {"ts": 1770485400000, "open": 0.2761, "high": 0.2763, "low": 0.2754, "close": 0.2754, "volume": 8001.4, "quote_volume": 2207.36348, "trades": 14, "taker_buy_volume": 588.6, "taker_buy_quote": 162.18461}, {"ts": 1770485460000, "open": 0.2751, "high": 0.2752, "low": 0.275, "close": 0.2752, "volume": 2318.7, "quote_volume": 637.90304, "trades": 34, "taker_buy_volume": 2318.7, "taker_buy_quote": 637.90304}, {"ts": 1770485520000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 2265.3, "quote_volume": 624.04449, "trades": 8, "taker_buy_volume": 2113.1, "taker_buy_quote": 582.15905}, {"ts": 1770485580000, "open": 0.2747, "high": 0.2753, "low": 0.2747, "close": 0.2753, "volume": 3161.3, "quote_volume": 868.94371, "trades": 19, "taker_buy_volume": 1780.8, "taker_buy_quote": 489.72036}, {"ts": 1770485640000, "open": 0.2755, "high": 0.2772, "low": 0.2752, "close": 0.2768, "volume": 9846.8, "quote_volume": 2723.35098, "trades": 29, "taker_buy_volume": 7771.7, "taker_buy_quote": 2149.3237}, {"ts": 1770485700000, "open": 0.2772, "high": 0.2773, "low": 0.2756, "close": 0.2756, "volume": 2940.1, "quote_volume": 814.30192, "trades": 9, "taker_buy_volume": 437.1, "taker_buy_quote": 120.70809}, {"ts": 1770485760000, "open": 0.2761, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 1731.5, "quote_volume": 478.0199, "trades": 5, "taker_buy_volume": 1731.5, "taker_buy_quote": 478.0199}, {"ts": 1770485820000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 968.1, "quote_volume": 267.38922, "trades": 6, "taker_buy_volume": 945.9, "taker_buy_quote": 261.25758}, {"ts": 1770485880000, "open": 0.2769, "high": 0.2775, "low": 0.2769, "close": 0.2774, "volume": 5009.0, "quote_volume": 1388.61388, "trades": 5, "taker_buy_volume": 4163.5, "taker_buy_quote": 1154.14473}, {"ts": 1770485940000, "open": 0.2771, "high": 0.2781, "low": 0.2771, "close": 0.2778, "volume": 18841.3, "quote_volume": 5233.38164, "trades": 38, "taker_buy_volume": 11943.6, "taker_buy_quote": 3318.08775}, {"ts": 1770486000000, "open": 0.2778, "high": 0.2778, "low": 0.2769, "close": 0.277, "volume": 2961.4, "quote_volume": 821.08405, "trades": 10, "taker_buy_volume": 1985.2, "taker_buy_quote": 550.10745}, {"ts": 1770486060000, "open": 0.2772, "high": 0.2772, "low": 0.2759, "close": 0.2759, "volume": 3080.2, "quote_volume": 851.42533, "trades": 17, "taker_buy_volume": 2736.4, "taker_buy_quote": 756.44111}, {"ts": 1770486120000, "open": 0.2757, "high": 0.2757, "low": 0.2751, "close": 0.2751, "volume": 4262.0, "quote_volume": 1173.22581, "trades": 18, "taker_buy_volume": 3157.0, "taker_buy_quote": 869.13408}, {"ts": 1770486180000, "open": 0.2755, "high": 0.2758, "low": 0.2755, "close": 0.2758, "volume": 2060.5, "quote_volume": 568.00504, "trades": 5, "taker_buy_volume": 2060.5, "taker_buy_quote": 568.00504}, {"ts": 1770486240000, "open": 0.276, "high": 0.2765, "low": 0.2758, "close": 0.2765, "volume": 3078.7, "quote_volume": 850.04436, "trades": 10, "taker_buy_volume": 2263.7, "taker_buy_quote": 625.20493}, {"ts": 1770486300000, "open": 0.2767, "high": 0.2772, "low": 0.2767, "close": 0.2771, "volume": 2085.4, "quote_volume": 577.50357, "trades": 16, "taker_buy_volume": 1374.8, "taker_buy_quote": 380.58812}, {"ts": 1770486360000, "open": 0.277, "high": 0.277, "low": 0.2756, "close": 0.2758, "volume": 11786.8, "quote_volume": 3258.58703, "trades": 22, "taker_buy_volume": 1765.2, "taker_buy_quote": 486.96728}, {"ts": 1770486420000, "open": 0.2761, "high": 0.2761, "low": 0.2752, "close": 0.2756, "volume": 5328.0, "quote_volume": 1468.21882, "trades": 15, "taker_buy_volume": 4015.5, "taker_buy_quote": 1106.46229}, {"ts": 1770486480000, "open": 0.2758, "high": 0.2764, "low": 0.2758, "close": 0.2764, "volume": 2015.7, "quote_volume": 556.69327, "trades": 7, "taker_buy_volume": 2015.7, "taker_buy_quote": 556.69327}, {"ts": 1770486540000, "open": 0.276, "high": 0.276, "low": 0.2751, "close": 0.2751, "volume": 2048.0, "quote_volume": 564.11142, "trades": 17, "taker_buy_volume": 1347.4, "taker_buy_quote": 370.79683}, {"ts": 1770486600000, "open": 0.2751, "high": 0.2751, "low": 0.2747, "close": 0.2749, "volume": 3343.2, "quote_volume": 918.98106, "trades": 9, "taker_buy_volume": 2029.0, "taker_buy_quote": 557.57606}, {"ts": 1770486660000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 925.0, "quote_volume": 254.2825, "trades": 3, "taker_buy_volume": 925.0, "taker_buy_quote": 254.2825}, {"ts": 1770486720000, "open": 0.275, "high": 0.2758, "low": 0.275, "close": 0.2758, "volume": 1872.2, "quote_volume": 516.08494, "trades": 7, "taker_buy_volume": 1729.9, "taker_buy_quote": 476.8386}, {"ts": 1770486780000, "open": 0.2759, "high": 0.2762, "low": 0.275, "close": 0.2753, "volume": 33206.4, "quote_volume": 9169.61257, "trades": 22, "taker_buy_volume": 2153.1, "taker_buy_quote": 594.542}, {"ts": 1770486840000, "open": 0.2752, "high": 0.2752, "low": 0.2747, "close": 0.2747, "volume": 3855.5, "quote_volume": 1059.85547, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486900000, "open": 0.2749, "high": 0.2755, "low": 0.2733, "close": 0.275, "volume": 64071.5, "quote_volume": 17584.63255, "trades": 121, "taker_buy_volume": 31121.9, "taker_buy_quote": 8551.28687}, {"ts": 1770486960000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2752, "volume": 1712.5, "quote_volume": 471.16751, "trades": 9, "taker_buy_volume": 1386.3, "taker_buy_quote": 381.46251}, {"ts": 1770487020000, "open": 0.2749, "high": 0.2749, "low": 0.2746, "close": 0.2746, "volume": 238.4, "quote_volume": 65.50337, "trades": 2, "taker_buy_volume": 109.3, "taker_buy_quote": 30.01378}, {"ts": 1770487080000, "open": 0.2747, "high": 0.2749, "low": 0.2745, "close": 0.2749, "volume": 2427.7, "quote_volume": 666.68403, "trades": 4, "taker_buy_volume": 2076.7, "taker_buy_quote": 570.27157}, {"ts": 1770487140000, "open": 0.2746, "high": 0.2746, "low": 0.2722, "close": 0.2736, "volume": 37672.7, "quote_volume": 10285.65518, "trades": 114, "taker_buy_volume": 24876.3, "taker_buy_quote": 6790.61405}, {"ts": 1770487200000, "open": 0.2738, "high": 0.2744, "low": 0.2738, "close": 0.2741, "volume": 1701.4, "quote_volume": 466.42418, "trades": 14, "taker_buy_volume": 1039.5, "taker_buy_quote": 284.8871}, {"ts": 1770487260000, "open": 0.2745, "high": 0.277, "low": 0.2745, "close": 0.2755, "volume": 13452.6, "quote_volume": 3707.62855, "trades": 46, "taker_buy_volume": 10946.4, "taker_buy_quote": 3016.06938}, {"ts": 1770487320000, "open": 0.2755, "high": 0.276, "low": 0.2755, "close": 0.276, "volume": 979.0, "quote_volume": 270.14585, "trades": 4, "taker_buy_volume": 979.0, "taker_buy_quote": 270.14585}, {"ts": 1770487380000, "open": 0.2765, "high": 0.2771, "low": 0.2763, "close": 0.2769, "volume": 3996.6, "quote_volume": 1105.54197, "trades": 11, "taker_buy_volume": 3512.7, "taker_buy_quote": 971.6427}, {"ts": 1770487440000, "open": 0.2768, "high": 0.2768, "low": 0.2761, "close": 0.2761, "volume": 1761.0, "quote_volume": 487.05292, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487500000, "open": 0.2765, "high": 0.2769, "low": 0.2765, "close": 0.2769, "volume": 3799.9, "quote_volume": 1051.1158, "trades": 15, "taker_buy_volume": 2382.4, "taker_buy_quote": 659.08255}, {"ts": 1770487560000, "open": 0.2768, "high": 0.2768, "low": 0.2765, "close": 0.2767, "volume": 6091.7, "quote_volume": 1685.29702, "trades": 24, "taker_buy_volume": 563.7, "taker_buy_quote": 155.97579}, {"ts": 1770487620000, "open": 0.2765, "high": 0.2767, "low": 0.2764, "close": 0.2764, "volume": 1750.9, "quote_volume": 484.31119, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 276.7}, {"ts": 1770487680000, "open": 0.2764, "high": 0.2764, "low": 0.2756, "close": 0.2756, "volume": 6249.9, "quote_volume": 1723.9087, "trades": 15, "taker_buy_volume": 1000.0, "taker_buy_quote": 275.9}, {"ts": 1770487740000, "open": 0.2751, "high": 0.2755, "low": 0.2747, "close": 0.2755, "volume": 6671.1, "quote_volume": 1834.71437, "trades": 14, "taker_buy_volume": 6264.5, "taker_buy_quote": 1723.02135}, {"ts": 1770487800000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 79.0, "quote_volume": 21.7882, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 21.7882}, {"ts": 1770487860000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2755, "volume": 745.5, "quote_volume": 205.36937, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 130.17375}, {"ts": 1770487920000, "open": 0.2754, "high": 0.2756, "low": 0.2754, "close": 0.2756, "volume": 9567.5, "quote_volume": 2634.96502, "trades": 8, "taker_buy_volume": 1164.9, "taker_buy_quote": 320.88898}, {"ts": 1770487980000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 872.4, "quote_volume": 240.52068, "trades": 4, "taker_buy_volume": 872.4, "taker_buy_quote": 240.52068}, {"ts": 1770488040000, "open": 0.2764, "high": 0.2765, "low": 0.2759, "close": 0.2759, "volume": 4077.2, "quote_volume": 1126.49338, "trades": 17, "taker_buy_volume": 1404.6, "taker_buy_quote": 388.2712}, {"ts": 1770488100000, "open": 0.2763, "high": 0.2763, "low": 0.2759, "close": 0.2759, "volume": 644.2, "quote_volume": 177.79655, "trades": 5, "taker_buy_volume": 36.3, "taker_buy_quote": 10.02969}, {"ts": 1770488160000, "open": 0.2763, "high": 0.2764, "low": 0.276, "close": 0.276, "volume": 14038.8, "quote_volume": 3878.45441, "trades": 49, "taker_buy_volume": 3898.8, "taker_buy_quote": 1077.23844}, {"ts": 1770488220000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.2763, "volume": 8477.3, "quote_volume": 2341.46984, "trades": 18, "taker_buy_volume": 4894.7, "taker_buy_quote": 1352.06151}, {"ts": 1770488280000, "open": 0.2759, "high": 0.2759, "low": 0.2749, "close": 0.2749, "volume": 14315.1, "quote_volume": 3942.00571, "trades": 61, "taker_buy_volume": 714.2, "taker_buy_quote": 196.57648}, {"ts": 1770488340000, "open": 0.2749, "high": 0.2752, "low": 0.2749, "close": 0.2751, "volume": 4595.1, "quote_volume": 1264.11994, "trades": 21, "taker_buy_volume": 3983.6, "taker_buy_quote": 1095.90198}, {"ts": 1770488400000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2754, "volume": 2018.3, "quote_volume": 555.59332, "trades": 8, "taker_buy_volume": 1936.3, "taker_buy_quote": 533.02496}, {"ts": 1770488460000, "open": 0.2753, "high": 0.2758, "low": 0.2753, "close": 0.2757, "volume": 3092.0, "quote_volume": 851.7049, "trades": 6, "taker_buy_volume": 3092.0, "taker_buy_quote": 851.7049}, {"ts": 1770488520000, "open": 0.2762, "high": 0.2766, "low": 0.2754, "close": 0.2756, "volume": 26565.3, "quote_volume": 7331.70121, "trades": 71, "taker_buy_volume": 20126.2, "taker_buy_quote": 5555.16521}, {"ts": 1770488580000, "open": 0.2758, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 1336.2, "quote_volume": 368.54181, "trades": 4, "taker_buy_volume": 1336.2, "taker_buy_quote": 368.54181}, {"ts": 1770488640000, "open": 0.2759, "high": 0.2766, "low": 0.2759, "close": 0.2761, "volume": 10916.5, "quote_volume": 3016.47373, "trades": 40, "taker_buy_volume": 7658.6, "taker_buy_quote": 2116.55134}, {"ts": 1770488700000, "open": 0.2759, "high": 0.2759, "low": 0.2753, "close": 0.2754, "volume": 2888.2, "quote_volume": 795.66648, "trades": 12, "taker_buy_volume": 571.2, "taker_buy_quote": 157.30848}, {"ts": 1770488760000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 1467.9, "quote_volume": 405.23994, "trades": 5, "taker_buy_volume": 1109.5, "taker_buy_quote": 306.2857}, {"ts": 1770488820000, "open": 0.2762, "high": 0.2765, "low": 0.276, "close": 0.2762, "volume": 6067.5, "quote_volume": 1676.34222, "trades": 18, "taker_buy_volume": 4618.9, "taker_buy_quote": 1276.00265}, {"ts": 1770488880000, "open": 0.2763, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 951.1, "quote_volume": 262.80117, "trades": 3, "taker_buy_volume": 300.5, "taker_buy_quote": 83.0582}, {"ts": 1770488940000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 849.2, "quote_volume": 234.8011, "trades": 5, "taker_buy_volume": 849.2, "taker_buy_quote": 234.8011}, {"ts": 1770489000000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 538.7, "quote_volume": 148.95055, "trades": 1, "taker_buy_volume": 538.7, "taker_buy_quote": 148.95055}, {"ts": 1770489060000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 248.6, "quote_volume": 68.71304, "trades": 3, "taker_buy_volume": 248.6, "taker_buy_quote": 68.71304}, {"ts": 1770489120000, "open": 0.2768, "high": 0.2773, "low": 0.2768, "close": 0.2772, "volume": 1065.9, "quote_volume": 295.4322, "trades": 5, "taker_buy_volume": 556.9, "taker_buy_quote": 154.38528}, {"ts": 1770489180000, "open": 0.2769, "high": 0.2795, "low": 0.2769, "close": 0.2794, "volume": 21337.5, "quote_volume": 5946.46673, "trades": 58, "taker_buy_volume": 10964.6, "taker_buy_quote": 3054.63521}, {"ts": 1770489240000, "open": 0.2791, "high": 0.2797, "low": 0.2789, "close": 0.2794, "volume": 17977.5, "quote_volume": 5022.10774, "trades": 32, "taker_buy_volume": 13706.6, "taker_buy_quote": 3829.3401}, {"ts": 1770489300000, "open": 0.28, "high": 0.2827, "low": 0.2798, "close": 0.2817, "volume": 60490.8, "quote_volume": 17023.5235, "trades": 157, "taker_buy_volume": 22679.9, "taker_buy_quote": 6383.72184}, {"ts": 1770489360000, "open": 0.2812, "high": 0.2813, "low": 0.2805, "close": 0.2806, "volume": 5305.7, "quote_volume": 1490.18544, "trades": 18, "taker_buy_volume": 2913.5, "taker_buy_quote": 818.71417}, {"ts": 1770489420000, "open": 0.2809, "high": 0.2812, "low": 0.2809, "close": 0.2812, "volume": 3023.1, "quote_volume": 850.0764, "trades": 7, "taker_buy_volume": 3023.1, "taker_buy_quote": 850.0764}, {"ts": 1770489480000, "open": 0.2806, "high": 0.2812, "low": 0.2805, "close": 0.281, "volume": 5621.9, "quote_volume": 1578.1398, "trades": 15, "taker_buy_volume": 3076.0, "taker_buy_quote": 863.86466}, {"ts": 1770489540000, "open": 0.281, "high": 0.2811, "low": 0.2808, "close": 0.2809, "volume": 18438.8, "quote_volume": 5181.35807, "trades": 21, "taker_buy_volume": 11525.1, "taker_buy_quote": 3238.60377}, {"ts": 1770489600000, "open": 0.2807, "high": 0.2807, "low": 0.2794, "close": 0.2805, "volume": 9243.5, "quote_volume": 2586.2113, "trades": 24, "taker_buy_volume": 5920.3, "taker_buy_quote": 1656.70609}, {"ts": 1770489660000, "open": 0.2805, "high": 0.2806, "low": 0.2798, "close": 0.2798, "volume": 7209.1, "quote_volume": 2021.71794, "trades": 9, "taker_buy_volume": 6715.2, "taker_buy_quote": 1883.19397}, {"ts": 1770489720000, "open": 0.2792, "high": 0.2809, "low": 0.2792, "close": 0.2808, "volume": 11052.0, "quote_volume": 3090.99114, "trades": 22, "taker_buy_volume": 8457.5, "taker_buy_quote": 2366.07437}, {"ts": 1770489780000, "open": 0.2813, "high": 0.2813, "low": 0.2812, "close": 0.2812, "volume": 182.1, "quote_volume": 51.20846, "trades": 2, "taker_buy_volume": 19.4, "taker_buy_quote": 5.45722}, {"ts": 1770489840000, "open": 0.2815, "high": 0.2816, "low": 0.2815, "close": 0.2815, "volume": 660.0, "quote_volume": 185.79357, "trades": 3, "taker_buy_volume": 159.4, "taker_buy_quote": 44.8711}, {"ts": 1770489900000, "open": 0.2815, "high": 0.2826, "low": 0.2815, "close": 0.2817, "volume": 8594.2, "quote_volume": 2425.42203, "trades": 30, "taker_buy_volume": 1431.2, "taker_buy_quote": 404.03434}, {"ts": 1770489960000, "open": 0.2807, "high": 0.2809, "low": 0.2807, "close": 0.2809, "volume": 196.6, "quote_volume": 55.22102, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 49.7193}, {"ts": 1770490020000, "open": 0.2807, "high": 0.2812, "low": 0.2807, "close": 0.2812, "volume": 7526.4, "quote_volume": 2113.86654, "trades": 14, "taker_buy_volume": 6366.6, "taker_buy_quote": 1788.31068}, {"ts": 1770490080000, "open": 0.2811, "high": 0.2811, "low": 0.2799, "close": 0.2804, "volume": 62084.5, "quote_volume": 17397.11538, "trades": 84, "taker_buy_volume": 35706.6, "taker_buy_quote": 9999.68733}, {"ts": 1770490140000, "open": 0.28, "high": 0.28, "low": 0.2793, "close": 0.2795, "volume": 1791.8, "quote_volume": 501.23989, "trades": 7, "taker_buy_volume": 1382.6, "taker_buy_quote": 386.82297}, {"ts": 1770490200000, "open": 0.2794, "high": 0.2794, "low": 0.278, "close": 0.2784, "volume": 24467.4, "quote_volume": 6815.19665, "trades": 47, "taker_buy_volume": 22662.4, "taker_buy_quote": 6311.87815}, {"ts": 1770490260000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 472.5, "quote_volume": 131.87475, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 131.87475}, {"ts": 1770490320000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.2788, "volume": 3051.9, "quote_volume": 851.08681, "trades": 7, "taker_buy_volume": 838.0, "taker_buy_quote": 233.6344}, {"ts": 1770490380000, "open": 0.2791, "high": 0.2793, "low": 0.2768, "close": 0.2772, "volume": 65725.0, "quote_volume": 18255.92106, "trades": 164, "taker_buy_volume": 32384.9, "taker_buy_quote": 8989.30165}, {"ts": 1770490440000, "open": 0.2774, "high": 0.2777, "low": 0.2769, "close": 0.2775, "volume": 7757.8, "quote_volume": 2151.91309, "trades": 19, "taker_buy_volume": 2784.0, "taker_buy_quote": 772.1056}, {"ts": 1770490500000, "open": 0.2774, "high": 0.2774, "low": 0.2769, "close": 0.2769, "volume": 2960.5, "quote_volume": 820.2496, "trades": 6, "taker_buy_volume": 1763.8, "taker_buy_quote": 488.39622}, {"ts": 1770490560000, "open": 0.2771, "high": 0.2774, "low": 0.2763, "close": 0.2769, "volume": 17912.0, "quote_volume": 4960.38037, "trades": 49, "taker_buy_volume": 9452.8, "taker_buy_quote": 2617.13236}, {"ts": 1770490620000, "open": 0.2765, "high": 0.2771, "low": 0.2764, "close": 0.2771, "volume": 2685.9, "quote_volume": 743.09567, "trades": 9, "taker_buy_volume": 2390.2, "taker_buy_quote": 661.36119}, {"ts": 1770490680000, "open": 0.2772, "high": 0.278, "low": 0.2772, "close": 0.278, "volume": 4283.1, "quote_volume": 1190.28246, "trades": 8, "taker_buy_volume": 4283.1, "taker_buy_quote": 1190.28246}, {"ts": 1770490740000, "open": 0.278, "high": 0.2785, "low": 0.278, "close": 0.2785, "volume": 1790.6, "quote_volume": 498.20046, "trades": 14, "taker_buy_volume": 1231.6, "taker_buy_quote": 342.78131}, {"ts": 1770490800000, "open": 0.2784, "high": 0.2787, "low": 0.2781, "close": 0.2786, "volume": 9296.0, "quote_volume": 2588.78834, "trades": 27, "taker_buy_volume": 5847.1, "taker_buy_quote": 1628.33926}, {"ts": 1770490860000, "open": 0.2785, "high": 0.279, "low": 0.2785, "close": 0.2788, "volume": 6265.0, "quote_volume": 1745.48588, "trades": 16, "taker_buy_volume": 2289.8, "taker_buy_quote": 638.04099}, {"ts": 1770490920000, "open": 0.279, "high": 0.2797, "low": 0.2788, "close": 0.2796, "volume": 11702.1, "quote_volume": 3269.98377, "trades": 38, "taker_buy_volume": 6110.3, "taker_buy_quote": 1707.28431}, {"ts": 1770490980000, "open": 0.2795, "high": 0.2803, "low": 0.2795, "close": 0.2802, "volume": 2765.7, "quote_volume": 774.24925, "trades": 18, "taker_buy_volume": 1842.4, "taker_buy_quote": 515.99932}, {"ts": 1770491040000, "open": 0.28, "high": 0.2802, "low": 0.2778, "close": 0.278, "volume": 14127.0, "quote_volume": 3939.60635, "trades": 31, "taker_buy_volume": 6834.1, "taker_buy_quote": 1903.21061}, {"ts": 1770491100000, "open": 0.2776, "high": 0.278, "low": 0.2771, "close": 0.278, "volume": 11819.5, "quote_volume": 3279.74369, "trades": 20, "taker_buy_volume": 11616.7, "taker_buy_quote": 3223.49601}, {"ts": 1770491160000, "open": 0.2785, "high": 0.2785, "low": 0.2778, "close": 0.2779, "volume": 2485.0, "quote_volume": 690.76876, "trades": 9, "taker_buy_volume": 1259.0, "taker_buy_quote": 349.97216}, {"ts": 1770491220000, "open": 0.2776, "high": 0.2779, "low": 0.2773, "close": 0.2775, "volume": 11519.1, "quote_volume": 3196.54846, "trades": 33, "taker_buy_volume": 6245.5, "taker_buy_quote": 1733.16743}, {"ts": 1770491280000, "open": 0.2775, "high": 0.2781, "low": 0.2775, "close": 0.2779, "volume": 11552.6, "quote_volume": 3209.92094, "trades": 26, "taker_buy_volume": 9921.5, "taker_buy_quote": 2756.67253}, {"ts": 1770491340000, "open": 0.2782, "high": 0.2783, "low": 0.2769, "close": 0.2769, "volume": 4274.1, "quote_volume": 1189.05004, "trades": 12, "taker_buy_volume": 3713.6, "taker_buy_quote": 1033.39309}, {"ts": 1770491400000, "open": 0.277, "high": 0.277, "low": 0.2765, "close": 0.2765, "volume": 349.0, "quote_volume": 96.545, "trades": 6, "taker_buy_volume": 328.6, "taker_buy_quote": 90.90032}, {"ts": 1770491460000, "open": 0.276, "high": 0.2763, "low": 0.2756, "close": 0.2757, "volume": 2442.8, "quote_volume": 673.98721, "trades": 13, "taker_buy_volume": 544.8, "taker_buy_quote": 150.39377}, {"ts": 1770491520000, "open": 0.2755, "high": 0.2756, "low": 0.2744, "close": 0.2748, "volume": 29070.9, "quote_volume": 7995.4061, "trades": 90, "taker_buy_volume": 22996.9, "taker_buy_quote": 6326.2477}, {"ts": 1770491580000, "open": 0.2742, "high": 0.2749, "low": 0.2739, "close": 0.2745, "volume": 24472.4, "quote_volume": 6714.49522, "trades": 71, "taker_buy_volume": 16934.7, "taker_buy_quote": 4647.36457}, {"ts": 1770491640000, "open": 0.2743, "high": 0.2745, "low": 0.2741, "close": 0.2741, "volume": 7989.6, "quote_volume": 2190.2662, "trades": 15, "taker_buy_volume": 2630.0, "taker_buy_quote": 720.90672}, {"ts": 1770491700000, "open": 0.2741, "high": 0.2753, "low": 0.2741, "close": 0.275, "volume": 17624.7, "quote_volume": 4842.6513, "trades": 46, "taker_buy_volume": 15901.9, "taker_buy_quote": 4369.467}, {"ts": 1770491760000, "open": 0.275, "high": 0.275, "low": 0.2744, "close": 0.2744, "volume": 1428.6, "quote_volume": 392.34886, "trades": 6, "taker_buy_volume": 685.4, "taker_buy_quote": 188.29504}, {"ts": 1770491820000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 806.5, "quote_volume": 221.52811, "trades": 4, "taker_buy_volume": 632.1, "taker_buy_quote": 173.63787}, {"ts": 1770491880000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 4292.9, "quote_volume": 1177.83157, "trades": 23, "taker_buy_volume": 3659.0, "taker_buy_quote": 1003.9087}, {"ts": 1770491940000, "open": 0.2741, "high": 0.2758, "low": 0.2739, "close": 0.2756, "volume": 16447.5, "quote_volume": 4516.02903, "trades": 37, "taker_buy_volume": 12771.0, "taker_buy_quote": 3502.89817}, {"ts": 1770492000000, "open": 0.2747, "high": 0.2753, "low": 0.2747, "close": 0.2747, "volume": 11825.5, "quote_volume": 3253.63537, "trades": 23, "taker_buy_volume": 7046.8, "taker_buy_quote": 1938.64282}, {"ts": 1770492060000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 25.4, "quote_volume": 6.98754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492120000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492180000, "open": 0.2751, "high": 0.2751, "low": 0.2746, "close": 0.2747, "volume": 4400.6, "quote_volume": 1209.37936, "trades": 32, "taker_buy_volume": 1018.3, "taker_buy_quote": 279.67976}, {"ts": 1770492240000, "open": 0.2744, "high": 0.2752, "low": 0.2744, "close": 0.2751, "volume": 15905.5, "quote_volume": 4370.09807, "trades": 54, "taker_buy_volume": 12209.9, "taker_buy_quote": 3354.94062}, {"ts": 1770492300000, "open": 0.2752, "high": 0.2752, "low": 0.2749, "close": 0.2749, "volume": 35612.8, "quote_volume": 9800.53342, "trades": 20, "taker_buy_volume": 35091.5, "taker_buy_quote": 9657.1808}, {"ts": 1770492360000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 472.5, "quote_volume": 129.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492420000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492480000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 114.6, "quote_volume": 31.52646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492540000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 939.4, "quote_volume": 258.37079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492600000, "open": 0.2752, "high": 0.2759, "low": 0.2751, "close": 0.2751, "volume": 29577.8, "quote_volume": 8142.69184, "trades": 73, "taker_buy_volume": 19926.9, "taker_buy_quote": 5484.18192}, {"ts": 1770492660000, "open": 0.2753, "high": 0.2756, "low": 0.2753, "close": 0.2756, "volume": 2144.6, "quote_volume": 590.85375, "trades": 23, "taker_buy_volume": 1893.2, "taker_buy_quote": 521.59941}, {"ts": 1770492720000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 1756.2, "quote_volume": 484.15264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492780000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 1301.8, "quote_volume": 358.78696, "trades": 3, "taker_buy_volume": 1261.8, "taker_buy_quote": 347.76296}, {"ts": 1770492840000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 765.9, "quote_volume": 211.02355, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492900000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 956.7, "quote_volume": 263.42676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492960000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 2182.3, "quote_volume": 601.88082, "trades": 2, "taker_buy_volume": 24.8, "taker_buy_quote": 6.84232}, {"ts": 1770493020000, "open": 0.276, "high": 0.2767, "low": 0.276, "close": 0.2767, "volume": 4081.1, "quote_volume": 1127.87221, "trades": 14, "taker_buy_volume": 4081.1, "taker_buy_quote": 1127.87221}, {"ts": 1770493080000, "open": 0.2769, "high": 0.2772, "low": 0.2763, "close": 0.2766, "volume": 5457.2, "quote_volume": 1511.68146, "trades": 12, "taker_buy_volume": 5277.2, "taker_buy_quote": 1461.82146}, {"ts": 1770493140000, "open": 0.2767, "high": 0.277, "low": 0.2766, "close": 0.277, "volume": 780.5, "quote_volume": 215.91556, "trades": 6, "taker_buy_volume": 493.0, "taker_buy_quote": 136.372}, {"ts": 1770493200000, "open": 0.2774, "high": 0.2778, "low": 0.2774, "close": 0.2776, "volume": 4557.6, "quote_volume": 1265.3531, "trades": 13, "taker_buy_volume": 4416.0, "taker_buy_quote": 1226.03078}, {"ts": 1770493260000, "open": 0.2776, "high": 0.2776, "low": 0.2769, "close": 0.2771, "volume": 7663.5, "quote_volume": 2123.30853, "trades": 22, "taker_buy_volume": 2154.7, "taker_buy_quote": 596.79708}, {"ts": 1770493320000, "open": 0.277, "high": 0.277, "low": 0.2767, "close": 0.2767, "volume": 255.7, "quote_volume": 70.8211, "trades": 3, "taker_buy_volume": 229.7, "taker_buy_quote": 63.6269}, {"ts": 1770493380000, "open": 0.2767, "high": 0.2767, "low": 0.2765, "close": 0.2765, "volume": 506.2, "quote_volume": 140.01126, "trades": 3, "taker_buy_volume": 184.8, "taker_buy_quote": 51.13416}, {"ts": 1770493440000, "open": 0.2768, "high": 0.2771, "low": 0.2768, "close": 0.2771, "volume": 2025.9, "quote_volume": 561.13356, "trades": 13, "taker_buy_volume": 1872.3, "taker_buy_quote": 518.61708}, {"ts": 1770493500000, "open": 0.2775, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 2507.0, "quote_volume": 695.3266, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493560000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 1248.0, "quote_volume": 345.6713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493620000, "open": 0.2761, "high": 0.2761, "low": 0.2756, "close": 0.276, "volume": 4393.2, "quote_volume": 1212.0495, "trades": 16, "taker_buy_volume": 3780.3, "taker_buy_quote": 1042.89255}, {"ts": 1770493680000, "open": 0.2764, "high": 0.2766, "low": 0.276, "close": 0.276, "volume": 9862.3, "quote_volume": 2726.85871, "trades": 22, "taker_buy_volume": 6094.4, "taker_buy_quote": 1685.1737}, {"ts": 1770493740000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 1718.5, "quote_volume": 474.30217, "trades": 15, "taker_buy_volume": 33.4, "taker_buy_quote": 9.21983}, {"ts": 1770493800000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 20.4, "quote_volume": 5.6202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493860000, "open": 0.2752, "high": 0.2752, "low": 0.2742, "close": 0.2742, "volume": 4089.7, "quote_volume": 1122.69478, "trades": 18, "taker_buy_volume": 1752.6, "taker_buy_quote": 481.08259}, {"ts": 1770493920000, "open": 0.2744, "high": 0.2745, "low": 0.2741, "close": 0.2741, "volume": 8175.8, "quote_volume": 2242.00787, "trades": 15, "taker_buy_volume": 3753.8, "taker_buy_quote": 1029.6386}, {"ts": 1770493980000, "open": 0.2741, "high": 0.2744, "low": 0.2738, "close": 0.2743, "volume": 10377.1, "quote_volume": 2844.21192, "trades": 27, "taker_buy_volume": 4768.1, "taker_buy_quote": 1306.80039}, {"ts": 1770494040000, "open": 0.2743, "high": 0.2743, "low": 0.2738, "close": 0.2739, "volume": 5588.6, "quote_volume": 1531.06843, "trades": 13, "taker_buy_volume": 1710.6, "taker_buy_quote": 468.68562}, {"ts": 1770494100000, "open": 0.2737, "high": 0.2747, "low": 0.2735, "close": 0.2737, "volume": 13629.9, "quote_volume": 3734.05559, "trades": 40, "taker_buy_volume": 10919.7, "taker_buy_quote": 2991.88465}, {"ts": 1770494160000, "open": 0.2737, "high": 0.2737, "low": 0.2731, "close": 0.2731, "volume": 5779.7, "quote_volume": 1580.14492, "trades": 20, "taker_buy_volume": 2210.5, "taker_buy_quote": 604.3203}, {"ts": 1770494220000, "open": 0.2732, "high": 0.274, "low": 0.2729, "close": 0.2739, "volume": 13183.4, "quote_volume": 3603.75572, "trades": 37, "taker_buy_volume": 11266.1, "taker_buy_quote": 3079.84565}, {"ts": 1770494280000, "open": 0.2739, "high": 0.2744, "low": 0.2737, "close": 0.2737, "volume": 8193.8, "quote_volume": 2245.45324, "trades": 30, "taker_buy_volume": 895.3, "taker_buy_quote": 245.32401}, {"ts": 1770494340000, "open": 0.2737, "high": 0.2738, "low": 0.2729, "close": 0.2733, "volume": 13835.8, "quote_volume": 3781.7422, "trades": 31, "taker_buy_volume": 3798.0, "taker_buy_quote": 1037.94989}, {"ts": 1770494400000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 2927.8, "quote_volume": 799.43223, "trades": 9, "taker_buy_volume": 1904.3, "taker_buy_quote": 519.96948}, {"ts": 1770494460000, "open": 0.2729, "high": 0.2732, "low": 0.2728, "close": 0.2732, "volume": 5558.4, "quote_volume": 1517.48594, "trades": 13, "taker_buy_volume": 4057.2, "taker_buy_quote": 1107.86408}, {"ts": 1770494520000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 208.8, "quote_volume": 57.04416, "trades": 1, "taker_buy_volume": 208.8, "taker_buy_quote": 57.04416}, {"ts": 1770494580000, "open": 0.2737, "high": 0.2754, "low": 0.2737, "close": 0.2745, "volume": 14350.6, "quote_volume": 3943.19689, "trades": 43, "taker_buy_volume": 7154.4, "taker_buy_quote": 1963.9089}, {"ts": 1770494640000, "open": 0.2745, "high": 0.275, "low": 0.2736, "close": 0.2739, "volume": 11580.5, "quote_volume": 3179.0104, "trades": 53, "taker_buy_volume": 5466.5, "taker_buy_quote": 1500.60454}, {"ts": 1770494700000, "open": 0.2738, "high": 0.2738, "low": 0.273, "close": 0.2734, "volume": 11864.2, "quote_volume": 3244.76313, "trades": 28, "taker_buy_volume": 10899.5, "taker_buy_quote": 2981.29611}, {"ts": 1770494760000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2734, "volume": 2306.9, "quote_volume": 630.65367, "trades": 10, "taker_buy_volume": 330.1, "taker_buy_quote": 90.24934}, {"ts": 1770494820000, "open": 0.2729, "high": 0.2731, "low": 0.2715, "close": 0.2726, "volume": 35117.0, "quote_volume": 9561.71544, "trades": 86, "taker_buy_volume": 30230.4, "taker_buy_quote": 8230.40618}, {"ts": 1770494880000, "open": 0.2724, "high": 0.2725, "low": 0.2718, "close": 0.2723, "volume": 14720.4, "quote_volume": 4005.38495, "trades": 39, "taker_buy_volume": 11335.5, "taker_buy_quote": 3084.97958}, {"ts": 1770494940000, "open": 0.2718, "high": 0.2724, "low": 0.2715, "close": 0.2718, "volume": 23451.3, "quote_volume": 6377.06286, "trades": 58, "taker_buy_volume": 20159.7, "taker_buy_quote": 5482.40311}, {"ts": 1770495000000, "open": 0.2719, "high": 0.2721, "low": 0.2717, "close": 0.2721, "volume": 964.4, "quote_volume": 262.13044, "trades": 4, "taker_buy_volume": 22.9, "taker_buy_quote": 6.23109}, {"ts": 1770495060000, "open": 0.2719, "high": 0.272, "low": 0.2714, "close": 0.2715, "volume": 13726.2, "quote_volume": 3729.14958, "trades": 33, "taker_buy_volume": 8734.7, "taker_buy_quote": 2373.98826}, {"ts": 1770495120000, "open": 0.2715, "high": 0.2725, "low": 0.2715, "close": 0.2724, "volume": 17220.8, "quote_volume": 4682.16704, "trades": 47, "taker_buy_volume": 14865.3, "taker_buy_quote": 4042.25259}, {"ts": 1770495180000, "open": 0.272, "high": 0.2723, "low": 0.2719, "close": 0.2719, "volume": 5050.8, "quote_volume": 1374.56839, "trades": 15, "taker_buy_volume": 3673.5, "taker_buy_quote": 999.93432}, {"ts": 1770495240000, "open": 0.2716, "high": 0.2719, "low": 0.2711, "close": 0.2714, "volume": 8056.2, "quote_volume": 2187.80404, "trades": 29, "taker_buy_volume": 5492.0, "taker_buy_quote": 1491.61251}, {"ts": 1770495300000, "open": 0.2714, "high": 0.272, "low": 0.2709, "close": 0.2712, "volume": 14020.3, "quote_volume": 3806.33802, "trades": 54, "taker_buy_volume": 10072.4, "taker_buy_quote": 2735.2254}, {"ts": 1770495360000, "open": 0.2711, "high": 0.2715, "low": 0.2708, "close": 0.271, "volume": 15328.4, "quote_volume": 4155.04201, "trades": 39, "taker_buy_volume": 13256.4, "taker_buy_quote": 3593.71901}, {"ts": 1770495420000, "open": 0.2712, "high": 0.2712, "low": 0.2707, "close": 0.2707, "volume": 4253.1, "quote_volume": 1152.98302, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495480000, "open": 0.2708, "high": 0.2714, "low": 0.2707, "close": 0.2711, "volume": 7700.2, "quote_volume": 2086.95465, "trades": 16, "taker_buy_volume": 4917.3, "taker_buy_quote": 1332.84206}, {"ts": 1770495540000, "open": 0.2711, "high": 0.2716, "low": 0.271, "close": 0.2711, "volume": 6855.0, "quote_volume": 1859.26521, "trades": 20, "taker_buy_volume": 5437.5, "taker_buy_quote": 1474.93371}, {"ts": 1770495600000, "open": 0.2717, "high": 0.2717, "low": 0.2711, "close": 0.2711, "volume": 4343.3, "quote_volume": 1178.73456, "trades": 16, "taker_buy_volume": 18.4, "taker_buy_quote": 4.99928}, {"ts": 1770495660000, "open": 0.2711, "high": 0.2717, "low": 0.2709, "close": 0.2711, "volume": 7304.5, "quote_volume": 1980.98142, "trades": 21, "taker_buy_volume": 3069.3, "taker_buy_quote": 832.7534}, {"ts": 1770495720000, "open": 0.2708, "high": 0.2717, "low": 0.2708, "close": 0.271, "volume": 19211.7, "quote_volume": 5210.03169, "trades": 40, "taker_buy_volume": 16229.4, "taker_buy_quote": 4401.51543}, {"ts": 1770495780000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 25.1, "quote_volume": 6.79457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495840000, "open": 0.2708, "high": 0.2712, "low": 0.2708, "close": 0.2709, "volume": 7755.0, "quote_volume": 2101.04674, "trades": 24, "taker_buy_volume": 5240.0, "taker_buy_quote": 1419.69659}, {"ts": 1770495900000, "open": 0.2709, "high": 0.2719, "low": 0.2709, "close": 0.2719, "volume": 3007.3, "quote_volume": 815.3563, "trades": 8, "taker_buy_volume": 2350.8, "taker_buy_quote": 637.01955}, {"ts": 1770495960000, "open": 0.272, "high": 0.2722, "low": 0.2718, "close": 0.2721, "volume": 10714.9, "quote_volume": 2913.86789, "trades": 28, "taker_buy_volume": 2929.6, "taker_buy_quote": 796.58581}, {"ts": 1770496020000, "open": 0.2724, "high": 0.2727, "low": 0.2724, "close": 0.2726, "volume": 7771.5, "quote_volume": 2117.9409, "trades": 19, "taker_buy_volume": 2093.9, "taker_buy_quote": 570.42271}, {"ts": 1770496080000, "open": 0.2725, "high": 0.273, "low": 0.2725, "close": 0.2728, "volume": 3358.5, "quote_volume": 916.09601, "trades": 8, "taker_buy_volume": 996.0, "taker_buy_quote": 271.66751}, {"ts": 1770496140000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 183.0, "quote_volume": 49.8492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496200000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 14389.1, "quote_volume": 3917.40059, "trades": 21, "taker_buy_volume": 7722.5, "taker_buy_quote": 2102.45358}, {"ts": 1770496260000, "open": 0.2722, "high": 0.2725, "low": 0.2721, "close": 0.2725, "volume": 1989.5, "quote_volume": 541.5339, "trades": 10, "taker_buy_volume": 418.0, "taker_buy_quote": 113.8815}, {"ts": 1770496320000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 990.2, "quote_volume": 270.0554, "trades": 4, "taker_buy_volume": 751.1, "taker_buy_quote": 204.85283}, {"ts": 1770496380000, "open": 0.2731, "high": 0.2732, "low": 0.2726, "close": 0.2726, "volume": 7738.9, "quote_volume": 2112.9149, "trades": 12, "taker_buy_volume": 4766.2, "taker_buy_quote": 1301.38217}, {"ts": 1770496440000, "open": 0.2723, "high": 0.2723, "low": 0.2719, "close": 0.2719, "volume": 2498.4, "quote_volume": 679.7091, "trades": 6, "taker_buy_volume": 1183.2, "taker_buy_quote": 321.71208}, {"ts": 1770496500000, "open": 0.2719, "high": 0.2722, "low": 0.2719, "close": 0.2722, "volume": 1809.7, "quote_volume": 492.22752, "trades": 7, "taker_buy_volume": 1809.7, "taker_buy_quote": 492.22752}, {"ts": 1770496560000, "open": 0.2722, "high": 0.2725, "low": 0.2721, "close": 0.2725, "volume": 2376.5, "quote_volume": 647.41254, "trades": 7, "taker_buy_volume": 2347.2, "taker_buy_quote": 639.44001}, {"ts": 1770496620000, "open": 0.2723, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 2674.6, "quote_volume": 728.41686, "trades": 8, "taker_buy_volume": 1934.1, "taker_buy_quote": 526.7877}, {"ts": 1770496680000, "open": 0.2724, "high": 0.2729, "low": 0.2724, "close": 0.2727, "volume": 520.7, "quote_volume": 141.8568, "trades": 3, "taker_buy_volume": 490.8, "taker_buy_quote": 133.70307}, {"ts": 1770496740000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 1802.8, "quote_volume": 491.78361, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496800000, "open": 0.2722, "high": 0.2727, "low": 0.2722, "close": 0.2727, "volume": 7689.4, "quote_volume": 2095.33819, "trades": 13, "taker_buy_volume": 7689.4, "taker_buy_quote": 2095.33819}, {"ts": 1770496860000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496920000, "open": 0.2728, "high": 0.2728, "low": 0.2724, "close": 0.2724, "volume": 1254.5, "quote_volume": 342.02965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496980000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 2076.2, "quote_volume": 564.94069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497040000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 31.5, "quote_volume": 8.55855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497100000, "open": 0.2719, "high": 0.2719, "low": 0.2717, "close": 0.2717, "volume": 963.6, "quote_volume": 261.88154, "trades": 2, "taker_buy_volume": 963.6, "taker_buy_quote": 261.88154}, {"ts": 1770497160000, "open": 0.2717, "high": 0.2723, "low": 0.2712, "close": 0.2723, "volume": 13257.3, "quote_volume": 3601.73768, "trades": 40, "taker_buy_volume": 11136.9, "taker_buy_quote": 3026.13653}, {"ts": 1770497220000, "open": 0.2722, "high": 0.2726, "low": 0.2722, "close": 0.2726, "volume": 2905.8, "quote_volume": 791.24761, "trades": 8, "taker_buy_volume": 2905.8, "taker_buy_quote": 791.24761}, {"ts": 1770497280000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 183.0, "quote_volume": 49.8675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497340000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497400000, "open": 0.2723, "high": 0.2723, "low": 0.2714, "close": 0.2715, "volume": 5693.7, "quote_volume": 1546.93095, "trades": 10, "taker_buy_volume": 4587.4, "taker_buy_quote": 1246.32799}, {"ts": 1770497460000, "open": 0.2714, "high": 0.2717, "low": 0.2714, "close": 0.2717, "volume": 1276.5, "quote_volume": 346.79481, "trades": 3, "taker_buy_volume": 1175.7, "taker_buy_quote": 319.43769}, {"ts": 1770497520000, "open": 0.2721, "high": 0.2725, "low": 0.2718, "close": 0.2725, "volume": 9095.8, "quote_volume": 2474.25249, "trades": 15, "taker_buy_volume": 6282.8, "taker_buy_quote": 1709.13479}, {"ts": 1770497580000, "open": 0.2727, "high": 0.273, "low": 0.2722, "close": 0.2725, "volume": 8696.3, "quote_volume": 2369.38117, "trades": 19, "taker_buy_volume": 4103.2, "taker_buy_quote": 1118.90217}, {"ts": 1770497640000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2721, "volume": 2977.7, "quote_volume": 810.5461, "trades": 18, "taker_buy_volume": 2120.9, "taker_buy_quote": 577.31632}, {"ts": 1770497700000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 1188.4, "quote_volume": 323.12596, "trades": 3, "taker_buy_volume": 1188.4, "taker_buy_quote": 323.12596}, {"ts": 1770497760000, "open": 0.272, "high": 0.272, "low": 0.2712, "close": 0.2716, "volume": 12535.8, "quote_volume": 3403.75085, "trades": 25, "taker_buy_volume": 5625.1, "taker_buy_quote": 1526.85287}, {"ts": 1770497820000, "open": 0.2716, "high": 0.2716, "low": 0.2711, "close": 0.2714, "volume": 2259.4, "quote_volume": 613.27327, "trades": 7, "taker_buy_volume": 1099.1, "taker_buy_quote": 298.5082}, {"ts": 1770497880000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 1924.5, "quote_volume": 522.28571, "trades": 4, "taker_buy_volume": 1924.5, "taker_buy_quote": 522.28571}, {"ts": 1770497940000, "open": 0.2716, "high": 0.2719, "low": 0.2716, "close": 0.2719, "volume": 4155.1, "quote_volume": 1129.0651, "trades": 5, "taker_buy_volume": 2064.5, "taker_buy_quote": 560.84002}, {"ts": 1770498000000, "open": 0.2719, "high": 0.2726, "low": 0.2719, "close": 0.2726, "volume": 5667.9, "quote_volume": 1543.22039, "trades": 14, "taker_buy_volume": 5667.9, "taker_buy_quote": 1543.22039}, {"ts": 1770498060000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 2610.5, "quote_volume": 710.30711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498120000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 1136.6, "quote_volume": 308.5869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498180000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 1327.3, "quote_volume": 359.70822, "trades": 4, "taker_buy_volume": 1277.7, "taker_buy_quote": 346.2567}, {"ts": 1770498240000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 1795.5, "quote_volume": 486.51495, "trades": 5, "taker_buy_volume": 1612.5, "taker_buy_quote": 436.94025}, {"ts": 1770498300000, "open": 0.2709, "high": 0.2715, "low": 0.2705, "close": 0.2712, "volume": 17031.2, "quote_volume": 4615.65461, "trades": 53, "taker_buy_volume": 13034.1, "taker_buy_quote": 3532.97973}, {"ts": 1770498360000, "open": 0.271, "high": 0.2712, "low": 0.2706, "close": 0.2709, "volume": 4497.2, "quote_volume": 1217.96504, "trades": 14, "taker_buy_volume": 3147.5, "taker_buy_quote": 852.54926}, {"ts": 1770498420000, "open": 0.2709, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 3109.5, "quote_volume": 842.30939, "trades": 7, "taker_buy_volume": 3040.4, "taker_buy_quote": 823.59711}, {"ts": 1770498480000, "open": 0.2708, "high": 0.2711, "low": 0.2707, "close": 0.2711, "volume": 12328.3, "quote_volume": 3338.88306, "trades": 16, "taker_buy_volume": 3045.8, "taker_buy_quote": 825.18875}, {"ts": 1770498540000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 1598.2, "quote_volume": 433.52634, "trades": 2, "taker_buy_volume": 1125.7, "taker_buy_quote": 305.28984}, {"ts": 1770498600000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 805.2, "quote_volume": 218.28459, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 128.09475}, {"ts": 1770498660000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1003.6, "quote_volume": 271.9756, "trades": 2, "taker_buy_volume": 1003.6, "taker_buy_quote": 271.9756}, {"ts": 1770498720000, "open": 0.2716, "high": 0.2719, "low": 0.2716, "close": 0.2719, "volume": 4474.7, "quote_volume": 1215.47279, "trades": 11, "taker_buy_volume": 4474.7, "taker_buy_quote": 1215.47279}, {"ts": 1770498780000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 2866.6, "quote_volume": 779.53176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498840000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 37.4, "quote_volume": 10.16906, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 10.16906}, {"ts": 1770498900000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 276.2, "quote_volume": 75.01988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498960000, "open": 0.2714, "high": 0.2714, "low": 0.2706, "close": 0.2706, "volume": 5973.5, "quote_volume": 1619.78718, "trades": 6, "taker_buy_volume": 1183.4, "taker_buy_quote": 320.22804}, {"ts": 1770499020000, "open": 0.2705, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 2380.2, "quote_volume": 643.89499, "trades": 7, "taker_buy_volume": 963.2, "taker_buy_quote": 260.59649}, {"ts": 1770499080000, "open": 0.2704, "high": 0.2706, "low": 0.2704, "close": 0.2706, "volume": 742.3, "quote_volume": 200.81505, "trades": 3, "taker_buy_volume": 721.9, "taker_buy_quote": 195.29889}, {"ts": 1770499140000, "open": 0.2704, "high": 0.2709, "low": 0.2697, "close": 0.2704, "volume": 54901.4, "quote_volume": 14833.72376, "trades": 104, "taker_buy_volume": 30118.5, "taker_buy_quote": 8141.14947}, {"ts": 1770499200000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 64.0, "quote_volume": 17.312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499260000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499320000, "open": 0.2709, "high": 0.271, "low": 0.2706, "close": 0.2706, "volume": 2403.8, "quote_volume": 651.09228, "trades": 7, "taker_buy_volume": 1846.2, "taker_buy_quote": 500.15398}, {"ts": 1770499380000, "open": 0.2705, "high": 0.271, "low": 0.2702, "close": 0.271, "volume": 14073.6, "quote_volume": 3808.59377, "trades": 31, "taker_buy_volume": 12028.2, "taker_buy_quote": 3255.47239}, {"ts": 1770499440000, "open": 0.271, "high": 0.271, "low": 0.2707, "close": 0.2707, "volume": 584.4, "quote_volume": 158.23065, "trades": 2, "taker_buy_volume": 111.9, "taker_buy_quote": 30.3249}, {"ts": 1770499500000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 217.4, "quote_volume": 58.87192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499560000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499620000, "open": 0.2707, "high": 0.2707, "low": 0.2703, "close": 0.2706, "volume": 5804.8, "quote_volume": 1570.20326, "trades": 15, "taker_buy_volume": 2607.0, "taker_buy_quote": 705.38626}, {"ts": 1770499680000, "open": 0.2706, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 4843.9, "quote_volume": 1311.48376, "trades": 7, "taker_buy_volume": 4341.7, "taker_buy_quote": 1175.59141}, {"ts": 1770499740000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499800000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 154.6, "quote_volume": 41.86568, "trades": 1, "taker_buy_volume": 154.6, "taker_buy_quote": 41.86568}, {"ts": 1770499860000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 26629.1, "quote_volume": 7219.20054, "trades": 7, "taker_buy_volume": 26629.1, "taker_buy_quote": 7219.20054}, {"ts": 1770499920000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 157.5, "quote_volume": 42.714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499980000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 376.4, "quote_volume": 102.04204, "trades": 4, "taker_buy_volume": 128.7, "taker_buy_quote": 34.89057}, {"ts": 1770500040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1668.7, "quote_volume": 452.2177, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500160000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1256.5, "quote_volume": 340.5115, "trades": 11, "taker_buy_volume": 1256.5, "taker_buy_quote": 340.5115}, {"ts": 1770500220000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500280000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 343.4, "quote_volume": 92.9946, "trades": 3, "taker_buy_volume": 18.8, "taker_buy_quote": 5.09292}, {"ts": 1770500340000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 472.5, "quote_volume": 128.0475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500580000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 422.7, "quote_volume": 114.51072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500640000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500700000, "open": 0.2705, "high": 0.2705, "low": 0.2697, "close": 0.27, "volume": 5957.9, "quote_volume": 1608.19596, "trades": 16, "taker_buy_volume": 4467.7, "taker_buy_quote": 1205.70559}, {"ts": 1770500760000, "open": 0.2696, "high": 0.27, "low": 0.2692, "close": 0.2699, "volume": 15580.4, "quote_volume": 4200.39745, "trades": 45, "taker_buy_volume": 12905.5, "taker_buy_quote": 3479.41896}, {"ts": 1770500820000, "open": 0.2699, "high": 0.2702, "low": 0.2698, "close": 0.2698, "volume": 10190.1, "quote_volume": 2750.79709, "trades": 25, "taker_buy_volume": 4532.4, "taker_buy_quote": 1223.57986}, {"ts": 1770500880000, "open": 0.2698, "high": 0.2701, "low": 0.2698, "close": 0.2699, "volume": 3729.9, "quote_volume": 1006.83131, "trades": 9, "taker_buy_volume": 840.5, "taker_buy_quote": 226.8221}, {"ts": 1770500940000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 373.0, "quote_volume": 100.61462, "trades": 2, "taker_buy_volume": 207.8, "taker_buy_quote": 56.04366}, {"ts": 1770501000000, "open": 0.2694, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 1948.4, "quote_volume": 525.00342, "trades": 8, "taker_buy_volume": 1612.4, "taker_buy_quote": 434.48502}, {"ts": 1770501060000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 1247.0, "quote_volume": 336.00745, "trades": 4, "taker_buy_volume": 1247.0, "taker_buy_quote": 336.00745}, {"ts": 1770501120000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501180000, "open": 0.2697, "high": 0.27, "low": 0.2697, "close": 0.27, "volume": 1919.1, "quote_volume": 517.74303, "trades": 6, "taker_buy_volume": 1446.6, "taker_buy_quote": 390.30978}, {"ts": 1770501240000, "open": 0.2702, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 1691.2, "quote_volume": 457.0468, "trades": 5, "taker_buy_volume": 1358.9, "taker_buy_quote": 367.22611}, {"ts": 1770501300000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 212.2, "quote_volume": 57.4001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501360000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 765.2, "quote_volume": 206.68052, "trades": 2, "taker_buy_volume": 765.2, "taker_buy_quote": 206.68052}, {"ts": 1770501420000, "open": 0.2701, "high": 0.2704, "low": 0.2701, "close": 0.2703, "volume": 3179.4, "quote_volume": 859.16538, "trades": 6, "taker_buy_volume": 2706.9, "taker_buy_quote": 731.44863}, {"ts": 1770501480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 24.7, "quote_volume": 6.669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501540000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501600000, "open": 0.2694, "high": 0.2696, "low": 0.2693, "close": 0.2696, "volume": 3407.4, "quote_volume": 918.03966, "trades": 11, "taker_buy_volume": 3407.4, "taker_buy_quote": 918.03966}, {"ts": 1770501660000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 562.0, "quote_volume": 151.35147, "trades": 3, "taker_buy_volume": 541.6, "taker_buy_quote": 145.85979}, {"ts": 1770501720000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 454.7, "quote_volume": 122.50236, "trades": 3, "taker_buy_volume": 30.9, "taker_buy_quote": 8.33064}, {"ts": 1770501780000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501840000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 900.3, "quote_volume": 242.6781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501900000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501960000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 1755.9, "quote_volume": 473.24113, "trades": 5, "taker_buy_volume": 211.7, "taker_buy_quote": 57.03198}, {"ts": 1770502020000, "open": 0.2695, "high": 0.2701, "low": 0.2695, "close": 0.2701, "volume": 14346.3, "quote_volume": 3868.43043, "trades": 20, "taker_buy_volume": 14346.3, "taker_buy_quote": 3868.43043}, {"ts": 1770502080000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 50.1, "quote_volume": 13.53702, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 13.53702}, {"ts": 1770502140000, "open": 0.2703, "high": 0.2703, "low": 0.2697, "close": 0.2699, "volume": 5251.6, "quote_volume": 1417.13195, "trades": 21, "taker_buy_volume": 2477.7, "taker_buy_quote": 668.45609}, {"ts": 1770502200000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502260000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 211.6, "quote_volume": 57.04736, "trades": 1, "taker_buy_volume": 211.6, "taker_buy_quote": 57.04736}, {"ts": 1770502320000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 839.0, "quote_volume": 226.15775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502380000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 1135.4, "quote_volume": 306.23758, "trades": 3, "taker_buy_volume": 1135.4, "taker_buy_quote": 306.23758}, {"ts": 1770502440000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 1123.6, "quote_volume": 303.14728, "trades": 1, "taker_buy_volume": 1123.6, "taker_buy_quote": 303.14728}, {"ts": 1770502500000, "open": 0.2697, "high": 0.2697, "low": 0.2692, "close": 0.2692, "volume": 1781.8, "quote_volume": 479.89146, "trades": 8, "taker_buy_volume": 1526.8, "taker_buy_quote": 411.14216}, {"ts": 1770502560000, "open": 0.2691, "high": 0.2698, "low": 0.2688, "close": 0.2694, "volume": 13877.4, "quote_volume": 3735.74367, "trades": 42, "taker_buy_volume": 11867.4, "taker_buy_quote": 3194.83427}, {"ts": 1770502620000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 4027.5, "quote_volume": 1085.05575, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502680000, "open": 0.2695, "high": 0.2695, "low": 0.269, "close": 0.269, "volume": 3240.4, "quote_volume": 872.31426, "trades": 8, "taker_buy_volume": 1107.3, "taker_buy_quote": 297.97443}, {"ts": 1770502740000, "open": 0.2689, "high": 0.2692, "low": 0.2688, "close": 0.269, "volume": 2109.3, "quote_volume": 567.26474, "trades": 10, "taker_buy_volume": 1841.7, "taker_buy_quote": 495.29874}, {"ts": 1770502800000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 811.0, "quote_volume": 218.3212, "trades": 6, "taker_buy_volume": 328.7, "taker_buy_quote": 88.48604}, {"ts": 1770502860000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 146.0, "quote_volume": 39.3324, "trades": 6, "taker_buy_volume": 146.0, "taker_buy_quote": 39.3324}, {"ts": 1770502920000, "open": 0.2688, "high": 0.2696, "low": 0.2686, "close": 0.2693, "volume": 12134.6, "quote_volume": 3265.70702, "trades": 22, "taker_buy_volume": 11730.0, "taker_buy_quote": 3156.88086}, {"ts": 1770502980000, "open": 0.2693, "high": 0.2696, "low": 0.2693, "close": 0.2696, "volume": 514.1, "quote_volume": 138.5863, "trades": 9, "taker_buy_volume": 185.9, "taker_buy_quote": 50.10358}, {"ts": 1770503040000, "open": 0.2696, "high": 0.2696, "low": 0.269, "close": 0.269, "volume": 1601.9, "quote_volume": 431.58439, "trades": 6, "taker_buy_volume": 313.1, "taker_buy_quote": 84.2239}, {"ts": 1770503100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503160000, "open": 0.2694, "high": 0.2709, "low": 0.2694, "close": 0.2706, "volume": 21933.4, "quote_volume": 5924.02537, "trades": 78, "taker_buy_volume": 15529.5, "taker_buy_quote": 4193.01761}, {"ts": 1770503220000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 419.2, "quote_volume": 113.3936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503280000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503340000, "open": 0.2709, "high": 0.2711, "low": 0.2708, "close": 0.2711, "volume": 2344.2, "quote_volume": 634.83911, "trades": 7, "taker_buy_volume": 186.7, "taker_buy_quote": 50.58811}, {"ts": 1770503400000, "open": 0.2709, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 5681.8, "quote_volume": 1540.24576, "trades": 7, "taker_buy_volume": 451.1, "taker_buy_quote": 122.20299}, {"ts": 1770503460000, "open": 0.2709, "high": 0.2716, "low": 0.2709, "close": 0.2713, "volume": 1172.4, "quote_volume": 318.00119, "trades": 7, "taker_buy_volume": 469.5, "taker_buy_quote": 127.50238}, {"ts": 1770503520000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503580000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503640000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 692.3, "quote_volume": 187.6566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503700000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503760000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 173.7, "quote_volume": 46.96848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503820000, "open": 0.2701, "high": 0.2709, "low": 0.2701, "close": 0.2707, "volume": 4946.0, "quote_volume": 1338.94322, "trades": 12, "taker_buy_volume": 4421.4, "taker_buy_quote": 1196.9595}, {"ts": 1770503880000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 3281.8, "quote_volume": 889.97754, "trades": 8, "taker_buy_volume": 2596.5, "taker_buy_quote": 704.1708}, {"ts": 1770503940000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 2306.4, "quote_volume": 624.11184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504000000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504060000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504120000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504180000, "open": 0.2703, "high": 0.2703, "low": 0.2696, "close": 0.2696, "volume": 5079.6, "quote_volume": 1371.54725, "trades": 9, "taker_buy_volume": 659.4, "taker_buy_quote": 177.86826}, {"ts": 1770504240000, "open": 0.2694, "high": 0.2697, "low": 0.2691, "close": 0.2693, "volume": 2162.2, "quote_volume": 582.59561, "trades": 9, "taker_buy_volume": 1731.5, "taker_buy_quote": 466.63475}, {"ts": 1770504300000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504360000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 186.0, "quote_volume": 50.01912, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 50.01912}, {"ts": 1770504420000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504480000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504540000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504600000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504660000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 131.2, "quote_volume": 35.424, "trades": 1, "taker_buy_volume": 131.2, "taker_buy_quote": 35.424}, {"ts": 1770504720000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 63.4, "quote_volume": 17.11166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504780000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 18.8, "quote_volume": 5.07036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504840000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504900000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 538.1, "quote_volume": 144.7489, "trades": 1, "taker_buy_volume": 538.1, "taker_buy_quote": 144.7489}, {"ts": 1770504960000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 1022.1, "quote_volume": 275.55816, "trades": 2, "taker_buy_volume": 1022.1, "taker_buy_quote": 275.55816}, {"ts": 1770505020000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505080000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505140000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 55.3, "quote_volume": 14.89229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505200000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 33.8, "quote_volume": 9.13276, "trades": 1, "taker_buy_volume": 33.8, "taker_buy_quote": 9.13276}, {"ts": 1770505260000, "open": 0.27, "high": 0.2704, "low": 0.27, "close": 0.2703, "volume": 2356.0, "quote_volume": 636.54893, "trades": 7, "taker_buy_volume": 2356.0, "taker_buy_quote": 636.54893}, {"ts": 1770505320000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 243.8, "quote_volume": 65.92352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505380000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 2896.8, "quote_volume": 783.30834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505440000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505500000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 160.4, "quote_volume": 43.3882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505560000, "open": 0.2705, "high": 0.2706, "low": 0.2696, "close": 0.2696, "volume": 1211.6, "quote_volume": 327.62086, "trades": 5, "taker_buy_volume": 51.4, "taker_buy_quote": 13.85744}, {"ts": 1770505620000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505680000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 51.3, "quote_volume": 13.80996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505740000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 58.5, "quote_volume": 15.7482, "trades": 3, "taker_buy_volume": 20.4, "taker_buy_quote": 5.49168}, {"ts": 1770505800000, "open": 0.2686, "high": 0.2691, "low": 0.2683, "close": 0.2689, "volume": 12358.3, "quote_volume": 3319.55217, "trades": 28, "taker_buy_volume": 5557.1, "taker_buy_quote": 1493.64946}, {"ts": 1770505860000, "open": 0.2689, "high": 0.2692, "low": 0.2688, "close": 0.2688, "volume": 3607.4, "quote_volume": 970.94701, "trades": 9, "taker_buy_volume": 3412.6, "taker_buy_quote": 918.58477}, {"ts": 1770505920000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505980000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 257.4, "quote_volume": 69.34357, "trades": 3, "taker_buy_volume": 257.4, "taker_buy_quote": 69.34357}, {"ts": 1770506040000, "open": 0.2695, "high": 0.2703, "low": 0.2695, "close": 0.2698, "volume": 5144.8, "quote_volume": 1388.36882, "trades": 31, "taker_buy_volume": 2583.2, "taker_buy_quote": 697.07851}, {"ts": 1770506100000, "open": 0.2695, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 2048.4, "quote_volume": 552.48456, "trades": 15, "taker_buy_volume": 1998.3, "taker_buy_quote": 538.98261}, {"ts": 1770506160000, "open": 0.2698, "high": 0.2701, "low": 0.2695, "close": 0.2695, "volume": 2617.9, "quote_volume": 706.2947, "trades": 18, "taker_buy_volume": 844.9, "taker_buy_quote": 228.0472}, {"ts": 1770506220000, "open": 0.2694, "high": 0.2694, "low": 0.2672, "close": 0.2673, "volume": 51725.6, "quote_volume": 13868.58053, "trades": 157, "taker_buy_volume": 19265.3, "taker_buy_quote": 5160.41374}, {"ts": 1770506280000, "open": 0.2675, "high": 0.2676, "low": 0.2661, "close": 0.2667, "volume": 43408.2, "quote_volume": 11578.37225, "trades": 136, "taker_buy_volume": 32439.9, "taker_buy_quote": 8654.88279}, {"ts": 1770506340000, "open": 0.2665, "high": 0.2665, "low": 0.2654, "close": 0.2662, "volume": 39243.0, "quote_volume": 10434.84784, "trades": 88, "taker_buy_volume": 31498.4, "taker_buy_quote": 8375.67025}, {"ts": 1770506400000, "open": 0.2659, "high": 0.2659, "low": 0.2655, "close": 0.2657, "volume": 3521.2, "quote_volume": 935.56223, "trades": 18, "taker_buy_volume": 931.3, "taker_buy_quote": 247.59267}, {"ts": 1770506460000, "open": 0.2656, "high": 0.2657, "low": 0.2651, "close": 0.2654, "volume": 8268.3, "quote_volume": 2194.63582, "trades": 30, "taker_buy_volume": 5357.9, "taker_buy_quote": 1422.54084}, {"ts": 1770506520000, "open": 0.2653, "high": 0.266, "low": 0.2644, "close": 0.2646, "volume": 40379.2, "quote_volume": 10713.01535, "trades": 122, "taker_buy_volume": 30814.7, "taker_buy_quote": 8178.15257}, {"ts": 1770506580000, "open": 0.2648, "high": 0.2655, "low": 0.2643, "close": 0.2654, "volume": 43234.0, "quote_volume": 11450.73995, "trades": 47, "taker_buy_volume": 40289.6, "taker_buy_quote": 10671.77833}, {"ts": 1770506640000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 1221.7, "quote_volume": 323.99484, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506700000, "open": 0.2648, "high": 0.2652, "low": 0.2647, "close": 0.2652, "volume": 830.6, "quote_volume": 220.14789, "trades": 14, "taker_buy_volume": 258.2, "taker_buy_quote": 68.41572}, {"ts": 1770506760000, "open": 0.2648, "high": 0.2653, "low": 0.2648, "close": 0.2653, "volume": 4064.6, "quote_volume": 1077.71333, "trades": 25, "taker_buy_volume": 3035.5, "taker_buy_quote": 805.00449}, {"ts": 1770506820000, "open": 0.265, "high": 0.2654, "low": 0.2647, "close": 0.2651, "volume": 5835.9, "quote_volume": 1546.84554, "trades": 28, "taker_buy_volume": 3987.8, "taker_buy_quote": 1057.08127}, {"ts": 1770506880000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 1455.1, "quote_volume": 386.03282, "trades": 6, "taker_buy_volume": 975.5, "taker_buy_quote": 258.80015}, {"ts": 1770506940000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 595.7, "quote_volume": 157.87761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507000000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507060000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507120000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 612.0, "quote_volume": 162.57566, "trades": 4, "taker_buy_volume": 67.3, "taker_buy_quote": 17.88834}, {"ts": 1770507180000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 3738.3, "quote_volume": 992.78081, "trades": 5, "taker_buy_volume": 3738.3, "taker_buy_quote": 992.78081}, {"ts": 1770507240000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 8254.0, "quote_volume": 2197.11356, "trades": 12, "taker_buy_volume": 5669.0, "taker_buy_quote": 1509.07206}, {"ts": 1770507300000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 1606.5, "quote_volume": 427.49705, "trades": 19, "taker_buy_volume": 761.8, "taker_buy_quote": 202.72238}, {"ts": 1770507360000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.2662, "volume": 5889.6, "quote_volume": 1567.66087, "trades": 12, "taker_buy_volume": 23.6, "taker_buy_quote": 6.28232}, {"ts": 1770507420000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 23.3, "quote_volume": 6.20013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507480000, "open": 0.266, "high": 0.266, "low": 0.2656, "close": 0.2656, "volume": 3099.3, "quote_volume": 823.5282, "trades": 12, "taker_buy_volume": 2138.3, "taker_buy_quote": 568.18906}, {"ts": 1770507540000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 117.0, "quote_volume": 31.1103, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 31.1103}, {"ts": 1770507600000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507660000, "open": 0.266, "high": 0.2661, "low": 0.2657, "close": 0.266, "volume": 4816.4, "quote_volume": 1280.62405, "trades": 20, "taker_buy_volume": 3799.8, "taker_buy_quote": 1010.28352}, {"ts": 1770507720000, "open": 0.2664, "high": 0.2672, "low": 0.2664, "close": 0.2672, "volume": 3882.5, "quote_volume": 1035.51, "trades": 13, "taker_buy_volume": 3007.4, "taker_buy_quote": 801.91039}, {"ts": 1770507780000, "open": 0.2675, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 809.3, "quote_volume": 216.51254, "trades": 6, "taker_buy_volume": 124.2, "taker_buy_quote": 33.23389}, {"ts": 1770507840000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2682, "volume": 559.7, "quote_volume": 150.01235, "trades": 6, "taker_buy_volume": 218.2, "taker_buy_quote": 58.50752}, {"ts": 1770507900000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 57.7, "quote_volume": 15.43462, "trades": 2, "taker_buy_volume": 29.5, "taker_buy_quote": 7.8883}, {"ts": 1770507960000, "open": 0.2676, "high": 0.2681, "low": 0.2676, "close": 0.2681, "volume": 1871.6, "quote_volume": 501.17677, "trades": 8, "taker_buy_volume": 1703.8, "taker_buy_quote": 456.18959}, {"ts": 1770508020000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 464.8, "quote_volume": 124.70957, "trades": 2, "taker_buy_volume": 464.8, "taker_buy_quote": 124.70957}, {"ts": 1770508080000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508140000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508200000, "open": 0.2679, "high": 0.2679, "low": 0.2673, "close": 0.2673, "volume": 1465.9, "quote_volume": 392.02467, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508260000, "open": 0.2674, "high": 0.2677, "low": 0.2672, "close": 0.2677, "volume": 3513.1, "quote_volume": 939.01227, "trades": 7, "taker_buy_volume": 299.5, "taker_buy_quote": 80.17615}, {"ts": 1770508320000, "open": 0.2676, "high": 0.2683, "low": 0.2676, "close": 0.2683, "volume": 3412.3, "quote_volume": 914.35729, "trades": 15, "taker_buy_volume": 3412.3, "taker_buy_quote": 914.35729}, {"ts": 1770508380000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508440000, "open": 0.268, "high": 0.2682, "low": 0.2679, "close": 0.2682, "volume": 4797.3, "quote_volume": 1285.80511, "trades": 22, "taker_buy_volume": 3687.4, "taker_buy_quote": 988.39657}, {"ts": 1770508500000, "open": 0.2683, "high": 0.2686, "low": 0.268, "close": 0.2681, "volume": 1769.4, "quote_volume": 474.84236, "trades": 12, "taker_buy_volume": 1266.0, "taker_buy_quote": 339.6932}, {"ts": 1770508560000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 284.6, "quote_volume": 76.38664, "trades": 2, "taker_buy_volume": 284.6, "taker_buy_quote": 76.38664}, {"ts": 1770508620000, "open": 0.2687, "high": 0.2693, "low": 0.2686, "close": 0.2692, "volume": 5811.6, "quote_volume": 1563.24921, "trades": 18, "taker_buy_volume": 3957.4, "taker_buy_quote": 1064.37496}, {"ts": 1770508680000, "open": 0.2692, "high": 0.2693, "low": 0.2689, "close": 0.2691, "volume": 6138.9, "quote_volume": 1652.00708, "trades": 21, "taker_buy_volume": 3352.4, "taker_buy_quote": 902.21055}, {"ts": 1770508740000, "open": 0.2691, "high": 0.2703, "low": 0.2689, "close": 0.2696, "volume": 43894.2, "quote_volume": 11850.60154, "trades": 43, "taker_buy_volume": 6366.8, "taker_buy_quote": 1718.49858}, {"ts": 1770508800000, "open": 0.2698, "high": 0.2698, "low": 0.2674, "close": 0.2682, "volume": 42094.5, "quote_volume": 11291.86879, "trades": 81, "taker_buy_volume": 28114.9, "taker_buy_quote": 7538.77367}, {"ts": 1770508860000, "open": 0.2671, "high": 0.2672, "low": 0.2663, "close": 0.2669, "volume": 8985.6, "quote_volume": 2396.58933, "trades": 24, "taker_buy_volume": 2892.6, "taker_buy_quote": 772.35073}, {"ts": 1770508920000, "open": 0.2669, "high": 0.2673, "low": 0.2669, "close": 0.2669, "volume": 9426.6, "quote_volume": 2516.92167, "trades": 10, "taker_buy_volume": 6080.8, "taker_buy_quote": 1623.57362}, {"ts": 1770508980000, "open": 0.2666, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 6853.3, "quote_volume": 1827.38199, "trades": 8, "taker_buy_volume": 6853.3, "taker_buy_quote": 1827.38199}, {"ts": 1770509040000, "open": 0.2668, "high": 0.2679, "low": 0.2668, "close": 0.2678, "volume": 8094.0, "quote_volume": 2163.0396, "trades": 15, "taker_buy_volume": 7065.1, "taker_buy_quote": 1887.48609}, {"ts": 1770509100000, "open": 0.2674, "high": 0.2679, "low": 0.267, "close": 0.2679, "volume": 35646.2, "quote_volume": 9534.34156, "trades": 47, "taker_buy_volume": 21210.1, "taker_buy_quote": 5673.47268}, {"ts": 1770509160000, "open": 0.2677, "high": 0.2677, "low": 0.2664, "close": 0.2665, "volume": 8270.4, "quote_volume": 2207.88669, "trades": 21, "taker_buy_volume": 5301.9, "taker_buy_quote": 1416.24825}, {"ts": 1770509220000, "open": 0.2666, "high": 0.2666, "low": 0.2656, "close": 0.2662, "volume": 17916.9, "quote_volume": 4765.40025, "trades": 50, "taker_buy_volume": 14240.0, "taker_buy_quote": 3787.37995}, {"ts": 1770509280000, "open": 0.2662, "high": 0.2666, "low": 0.2662, "close": 0.2666, "volume": 2099.0, "quote_volume": 559.3759, "trades": 5, "taker_buy_volume": 1341.5, "taker_buy_quote": 357.6439}, {"ts": 1770509340000, "open": 0.2665, "high": 0.2669, "low": 0.2662, "close": 0.2667, "volume": 2972.7, "quote_volume": 791.902, "trades": 11, "taker_buy_volume": 26.7, "taker_buy_quote": 7.12623}, {"ts": 1770509400000, "open": 0.2667, "high": 0.2667, "low": 0.2658, "close": 0.2662, "volume": 3214.4, "quote_volume": 856.26227, "trades": 14, "taker_buy_volume": 427.5, "taker_buy_quote": 113.8005}, {"ts": 1770509460000, "open": 0.2662, "high": 0.2667, "low": 0.266, "close": 0.2667, "volume": 5509.5, "quote_volume": 1467.53869, "trades": 16, "taker_buy_volume": 4001.5, "taker_buy_quote": 1065.98854}, {"ts": 1770509520000, "open": 0.2668, "high": 0.2668, "low": 0.2655, "close": 0.2655, "volume": 6726.8, "quote_volume": 1788.66723, "trades": 14, "taker_buy_volume": 1540.5, "taker_buy_quote": 409.01998}, {"ts": 1770509580000, "open": 0.2656, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 1157.4, "quote_volume": 307.43446, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509640000, "open": 0.2658, "high": 0.2663, "low": 0.2658, "close": 0.2659, "volume": 16195.6, "quote_volume": 4306.19884, "trades": 21, "taker_buy_volume": 8141.2, "taker_buy_quote": 2164.97438}, {"ts": 1770509700000, "open": 0.2656, "high": 0.2656, "low": 0.2652, "close": 0.2652, "volume": 5194.3, "quote_volume": 1378.53999, "trades": 15, "taker_buy_volume": 1735.7, "taker_buy_quote": 460.60855}, {"ts": 1770509760000, "open": 0.2651, "high": 0.2656, "low": 0.2649, "close": 0.2656, "volume": 5565.4, "quote_volume": 1476.41867, "trades": 20, "taker_buy_volume": 5518.3, "taker_buy_quote": 1463.93246}, {"ts": 1770509820000, "open": 0.2648, "high": 0.265, "low": 0.2644, "close": 0.2647, "volume": 9329.5, "quote_volume": 2469.79087, "trades": 30, "taker_buy_volume": 6993.8, "taker_buy_quote": 1851.69119}, {"ts": 1770509880000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 260.0, "quote_volume": 68.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509940000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 36.8, "quote_volume": 9.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510000000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 1537.5, "quote_volume": 407.82347, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510060000, "open": 0.2646, "high": 0.2648, "low": 0.2645, "close": 0.2645, "volume": 4519.9, "quote_volume": 1196.09874, "trades": 16, "taker_buy_volume": 3048.5, "taker_buy_quote": 806.82794}, {"ts": 1770510120000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 916.3, "quote_volume": 242.32473, "trades": 3, "taker_buy_volume": 488.8, "taker_buy_quote": 129.29373}, {"ts": 1770510180000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 1003.0, "quote_volume": 265.43655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510240000, "open": 0.2643, "high": 0.2653, "low": 0.2643, "close": 0.2651, "volume": 18909.4, "quote_volume": 5010.21772, "trades": 39, "taker_buy_volume": 16133.6, "taker_buy_quote": 4275.29278}, {"ts": 1770510300000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 1976.4, "quote_volume": 524.8974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510360000, "open": 0.2656, "high": 0.2659, "low": 0.2655, "close": 0.2659, "volume": 2213.8, "quote_volume": 588.35914, "trades": 19, "taker_buy_volume": 1367.6, "taker_buy_quote": 363.64484}, {"ts": 1770510420000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 427.5, "quote_volume": 113.75775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510480000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 1447.8, "quote_volume": 384.70465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510540000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 2535.5, "quote_volume": 672.8643, "trades": 4, "taker_buy_volume": 1341.0, "taker_buy_quote": 355.7673}, {"ts": 1770510600000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 116.5, "quote_volume": 30.9424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510660000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 2157.5, "quote_volume": 572.81625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510720000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 1750.6, "quote_volume": 464.7843, "trades": 3, "taker_buy_volume": 1323.1, "taker_buy_quote": 351.28305}, {"ts": 1770510780000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510840000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 569.2, "quote_volume": 151.19369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510900000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2646, "volume": 753.2, "quote_volume": 199.47597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510960000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 1749.6, "quote_volume": 462.98074, "trades": 8, "taker_buy_volume": 1057.7, "taker_buy_quote": 279.88769}, {"ts": 1770511020000, "open": 0.2646, "high": 0.2652, "low": 0.2645, "close": 0.2651, "volume": 2493.4, "quote_volume": 660.38388, "trades": 8, "taker_buy_volume": 1593.1, "taker_buy_quote": 422.17193}, {"ts": 1770511080000, "open": 0.2653, "high": 0.2663, "low": 0.2653, "close": 0.2662, "volume": 6101.4, "quote_volume": 1623.40539, "trades": 15, "taker_buy_volume": 2608.6, "taker_buy_quote": 693.3819}, {"ts": 1770511140000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 427.5, "quote_volume": 113.50125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511200000, "open": 0.2647, "high": 0.2649, "low": 0.2641, "close": 0.2649, "volume": 11552.9, "quote_volume": 3054.72879, "trades": 35, "taker_buy_volume": 9750.0, "taker_buy_quote": 2577.97613}, {"ts": 1770511260000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 750.2, "quote_volume": 198.75956, "trades": 2, "taker_buy_volume": 315.8, "taker_buy_quote": 83.687}, {"ts": 1770511320000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511380000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 1585.3, "quote_volume": 420.1761, "trades": 3, "taker_buy_volume": 799.8, "taker_buy_quote": 211.947}, {"ts": 1770511440000, "open": 0.265, "high": 0.2653, "low": 0.2646, "close": 0.2649, "volume": 13793.9, "quote_volume": 3653.71062, "trades": 13, "taker_buy_volume": 2317.2, "taker_buy_quote": 613.41579}, {"ts": 1770511500000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 39.5, "quote_volume": 10.47145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511560000, "open": 0.265, "high": 0.265, "low": 0.2639, "close": 0.2644, "volume": 8821.0, "quote_volume": 2331.90015, "trades": 30, "taker_buy_volume": 4420.7, "taker_buy_quote": 1168.78238}, {"ts": 1770511620000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 439.5, "quote_volume": 116.33424, "trades": 5, "taker_buy_volume": 100.3, "taker_buy_quote": 26.55944}, {"ts": 1770511680000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511740000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 427.5, "quote_volume": 113.24475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511800000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511860000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511920000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 77.9, "quote_volume": 20.58897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511980000, "open": 0.2643, "high": 0.2646, "low": 0.2643, "close": 0.2643, "volume": 995.4, "quote_volume": 263.09391, "trades": 3, "taker_buy_volume": 687.3, "taker_buy_quote": 181.66308}, {"ts": 1770512040000, "open": 0.2642, "high": 0.2644, "low": 0.2641, "close": 0.2641, "volume": 801.5, "quote_volume": 211.81588, "trades": 4, "taker_buy_volume": 429.2, "taker_buy_quote": 113.48048}, {"ts": 1770512100000, "open": 0.2641, "high": 0.2645, "low": 0.2639, "close": 0.2645, "volume": 4367.6, "quote_volume": 1154.29984, "trades": 18, "taker_buy_volume": 2726.2, "taker_buy_quote": 720.53588}, {"ts": 1770512160000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 895.2, "quote_volume": 236.82315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512220000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 304.7, "quote_volume": 80.65409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512280000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 281.3, "quote_volume": 74.46011, "trades": 2, "taker_buy_volume": 153.2, "taker_buy_quote": 40.55204}, {"ts": 1770512340000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 485.3, "quote_volume": 128.36185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512400000, "open": 0.265, "high": 0.2661, "low": 0.265, "close": 0.2661, "volume": 1471.7, "quote_volume": 390.50779, "trades": 10, "taker_buy_volume": 770.4, "taker_buy_quote": 204.26989}, {"ts": 1770512460000, "open": 0.2663, "high": 0.2665, "low": 0.2656, "close": 0.2656, "volume": 3350.0, "quote_volume": 890.16491, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512520000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 540.6, "quote_volume": 143.47524, "trades": 2, "taker_buy_volume": 540.6, "taker_buy_quote": 143.47524}, {"ts": 1770512580000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 143.2, "quote_volume": 38.127, "trades": 2, "taker_buy_volume": 71.6, "taker_buy_quote": 19.06708}, {"ts": 1770512640000, "open": 0.2664, "high": 0.2664, "low": 0.2662, "close": 0.2663, "volume": 272.1, "quote_volume": 72.46546, "trades": 3, "taker_buy_volume": 74.8, "taker_buy_quote": 19.92672}, {"ts": 1770512700000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 320.0, "quote_volume": 85.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512760000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 1081.3, "quote_volume": 287.62774, "trades": 5, "taker_buy_volume": 318.2, "taker_buy_quote": 84.67302}, {"ts": 1770512820000, "open": 0.2658, "high": 0.2658, "low": 0.2652, "close": 0.2652, "volume": 1397.7, "quote_volume": 371.23916, "trades": 6, "taker_buy_volume": 309.1, "taker_buy_quote": 82.02531}, {"ts": 1770512880000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 853.8, "quote_volume": 226.587, "trades": 4, "taker_buy_volume": 211.1, "taker_buy_quote": 56.02594}, {"ts": 1770512940000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513000000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 571.9, "quote_volume": 152.25251, "trades": 3, "taker_buy_volume": 571.9, "taker_buy_quote": 152.25251}, {"ts": 1770513060000, "open": 0.2662, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 253.8, "quote_volume": 67.6058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513120000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513180000, "open": 0.2666, "high": 0.2669, "low": 0.2666, "close": 0.2668, "volume": 935.2, "quote_volume": 249.46657, "trades": 4, "taker_buy_volume": 447.9, "taker_buy_quote": 119.41218}, {"ts": 1770513240000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513300000, "open": 0.2664, "high": 0.2664, "low": 0.265, "close": 0.2651, "volume": 10337.4, "quote_volume": 2743.11236, "trades": 30, "taker_buy_volume": 7703.8, "taker_buy_quote": 2043.86124}, {"ts": 1770513360000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 24.8, "quote_volume": 6.57696, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 6.57696}, {"ts": 1770513420000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 749.2, "quote_volume": 198.61292, "trades": 1, "taker_buy_volume": 749.2, "taker_buy_quote": 198.61292}, {"ts": 1770513480000, "open": 0.2649, "high": 0.265, "low": 0.2648, "close": 0.265, "volume": 3209.0, "quote_volume": 850.26742, "trades": 4, "taker_buy_volume": 2887.2, "taker_buy_quote": 765.0226}, {"ts": 1770513540000, "open": 0.2653, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 1623.5, "quote_volume": 430.62957, "trades": 10, "taker_buy_volume": 1225.4, "taker_buy_quote": 325.05345}, {"ts": 1770513600000, "open": 0.2651, "high": 0.2651, "low": 0.2648, "close": 0.2649, "volume": 3567.3, "quote_volume": 945.28896, "trades": 11, "taker_buy_volume": 1957.0, "taker_buy_quote": 518.66777}, {"ts": 1770513660000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513720000, "open": 0.2649, "high": 0.2652, "low": 0.2646, "close": 0.2652, "volume": 5402.6, "quote_volume": 1430.59226, "trades": 16, "taker_buy_volume": 4008.4, "taker_buy_quote": 1061.48188}, {"ts": 1770513780000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 146.6, "quote_volume": 38.80502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513840000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 377.3, "quote_volume": 99.84981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513900000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 427.5, "quote_volume": 113.07375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513960000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 303.9, "quote_volume": 80.41194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514020000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 1416.5, "quote_volume": 374.56535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514080000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514140000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514200000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514260000, "open": 0.2643, "high": 0.2651, "low": 0.2643, "close": 0.2651, "volume": 7200.5, "quote_volume": 1905.95771, "trades": 13, "taker_buy_volume": 5167.8, "taker_buy_quote": 1367.08894}, {"ts": 1770514320000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514380000, "open": 0.2648, "high": 0.2651, "low": 0.2648, "close": 0.2651, "volume": 1956.5, "quote_volume": 518.45635, "trades": 4, "taker_buy_volume": 1393.0, "taker_buy_quote": 369.24155}, {"ts": 1770514440000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 1992.0, "quote_volume": 527.75911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514500000, "open": 0.2648, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 2489.3, "quote_volume": 659.10867, "trades": 10, "taker_buy_volume": 1323.8, "taker_buy_quote": 350.58912}, {"ts": 1770514560000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 864.6, "quote_volume": 228.90338, "trades": 3, "taker_buy_volume": 864.6, "taker_buy_quote": 228.90338}, {"ts": 1770514620000, "open": 0.265, "high": 0.265, "low": 0.2648, "close": 0.2648, "volume": 810.5, "quote_volume": 214.7059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514680000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 46.9, "quote_volume": 12.41443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514740000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 1385.7, "quote_volume": 367.02918, "trades": 4, "taker_buy_volume": 1385.7, "taker_buy_quote": 367.02918}, {"ts": 1770514800000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 2635.6, "quote_volume": 699.22468, "trades": 2, "taker_buy_volume": 1370.7, "taker_buy_quote": 363.64671}, {"ts": 1770514860000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 375.8, "quote_volume": 99.61942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514920000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514980000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 756.0, "quote_volume": 199.99485, "trades": 2, "taker_buy_volume": 756.0, "taker_buy_quote": 199.99485}, {"ts": 1770515040000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 1862.3, "quote_volume": 493.13704, "trades": 4, "taker_buy_volume": 1618.3, "taker_buy_quote": 428.52584}, {"ts": 1770515100000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515160000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515220000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515280000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515340000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515400000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 1647.5, "quote_volume": 436.95975, "trades": 3, "taker_buy_volume": 1647.5, "taker_buy_quote": 436.95975}, {"ts": 1770515460000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 427.5, "quote_volume": 113.41575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515520000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 427.5, "quote_volume": 113.373, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 113.373}, {"ts": 1770515580000, "open": 0.2653, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 518.7, "quote_volume": 137.61621, "trades": 2, "taker_buy_volume": 518.7, "taker_buy_quote": 137.61621}, {"ts": 1770515640000, "open": 0.2656, "high": 0.2661, "low": 0.2656, "close": 0.2657, "volume": 1801.1, "quote_volume": 478.97035, "trades": 7, "taker_buy_volume": 1273.5, "taker_buy_quote": 338.61603}, {"ts": 1770515700000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 916.0, "quote_volume": 243.52165, "trades": 3, "taker_buy_volume": 916.0, "taker_buy_quote": 243.52165}, {"ts": 1770515760000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515820000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515880000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515940000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 466.9, "quote_volume": 124.00864, "trades": 2, "taker_buy_volume": 466.9, "taker_buy_quote": 124.00864}, {"ts": 1770516000000, "open": 0.266, "high": 0.266, "low": 0.2655, "close": 0.2655, "volume": 2779.0, "quote_volume": 738.64842, "trades": 7, "taker_buy_volume": 830.8, "taker_buy_quote": 220.9073}, {"ts": 1770516060000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516120000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 419.5, "quote_volume": 111.3353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516180000, "open": 0.2653, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 481.3, "quote_volume": 127.73164, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 113.4585}, {"ts": 1770516240000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516300000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 427.5, "quote_volume": 113.41575, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 113.41575}, {"ts": 1770516360000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2658, "volume": 2290.2, "quote_volume": 608.54889, "trades": 7, "taker_buy_volume": 1333.4, "taker_buy_quote": 354.28438}, {"ts": 1770516420000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 61.2, "quote_volume": 16.26468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516480000, "open": 0.2657, "high": 0.266, "low": 0.2655, "close": 0.2659, "volume": 2403.8, "quote_volume": 638.88729, "trades": 6, "taker_buy_volume": 2137.5, "taker_buy_quote": 568.10475}, {"ts": 1770516540000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516600000, "open": 0.2659, "high": 0.2662, "low": 0.2659, "close": 0.2662, "volume": 940.7, "quote_volume": 250.35514, "trades": 4, "taker_buy_volume": 901.3, "taker_buy_quote": 239.87868}, {"ts": 1770516660000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 760.3, "quote_volume": 202.27308, "trades": 2, "taker_buy_volume": 760.3, "taker_buy_quote": 202.27308}, {"ts": 1770516720000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516780000, "open": 0.2662, "high": 0.2671, "low": 0.2661, "close": 0.2666, "volume": 10104.8, "quote_volume": 2694.54195, "trades": 31, "taker_buy_volume": 5214.1, "taker_buy_quote": 1390.54112}, {"ts": 1770516840000, "open": 0.2664, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 2748.8, "quote_volume": 732.60087, "trades": 7, "taker_buy_volume": 2748.8, "taker_buy_quote": 732.60087}, {"ts": 1770516900000, "open": 0.2664, "high": 0.2664, "low": 0.2659, "close": 0.2659, "volume": 1064.7, "quote_volume": 283.49424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516960000, "open": 0.2659, "high": 0.2665, "low": 0.2659, "close": 0.2665, "volume": 3449.2, "quote_volume": 918.20119, "trades": 12, "taker_buy_volume": 2331.7, "taker_buy_quote": 620.61304}, {"ts": 1770517020000, "open": 0.2666, "high": 0.2671, "low": 0.2666, "close": 0.2668, "volume": 2649.0, "quote_volume": 706.92213, "trades": 9, "taker_buy_volume": 1557.4, "taker_buy_quote": 415.63187}, {"ts": 1770517080000, "open": 0.2668, "high": 0.2669, "low": 0.2664, "close": 0.2664, "volume": 5549.2, "quote_volume": 1479.97681, "trades": 17, "taker_buy_volume": 3460.4, "taker_buy_quote": 922.90401}, {"ts": 1770517140000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517200000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517260000, "open": 0.2664, "high": 0.2664, "low": 0.2657, "close": 0.2658, "volume": 2667.7, "quote_volume": 709.6483, "trades": 10, "taker_buy_volume": 429.0, "taker_buy_quote": 114.05115}, {"ts": 1770517320000, "open": 0.2658, "high": 0.2659, "low": 0.2653, "close": 0.2655, "volume": 29380.4, "quote_volume": 7801.46926, "trades": 85, "taker_buy_volume": 8804.5, "taker_buy_quote": 2338.93392}, {"ts": 1770517380000, "open": 0.2656, "high": 0.2657, "low": 0.2649, "close": 0.2653, "volume": 9630.3, "quote_volume": 2554.11813, "trades": 30, "taker_buy_volume": 4974.5, "taker_buy_quote": 1319.50058}, {"ts": 1770517440000, "open": 0.265, "high": 0.265, "low": 0.2647, "close": 0.2649, "volume": 6080.0, "quote_volume": 1610.54358, "trades": 11, "taker_buy_volume": 1722.1, "taker_buy_quote": 456.12008}, {"ts": 1770517500000, "open": 0.2647, "high": 0.2651, "low": 0.2647, "close": 0.2651, "volume": 3792.7, "quote_volume": 1004.92161, "trades": 13, "taker_buy_volume": 3545.4, "taker_buy_quote": 939.36238}, {"ts": 1770517560000, "open": 0.265, "high": 0.265, "low": 0.2645, "close": 0.2645, "volume": 465.5, "quote_volume": 123.23486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517620000, "open": 0.2644, "high": 0.2647, "low": 0.2644, "close": 0.2647, "volume": 3664.3, "quote_volume": 969.54898, "trades": 13, "taker_buy_volume": 3626.1, "taker_buy_quote": 959.4489}, {"ts": 1770517680000, "open": 0.2644, "high": 0.2647, "low": 0.2644, "close": 0.2647, "volume": 2129.1, "quote_volume": 563.28609, "trades": 4, "taker_buy_volume": 1660.5, "taker_buy_quote": 439.38825}, {"ts": 1770517740000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517800000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 769.9, "quote_volume": 204.17748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517860000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 50.9, "quote_volume": 13.51395, "trades": 1, "taker_buy_volume": 50.9, "taker_buy_quote": 13.51395}, {"ts": 1770517920000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 162.3, "quote_volume": 43.07442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517980000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518040000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 690.2, "quote_volume": 182.93484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518100000, "open": 0.265, "high": 0.265, "low": 0.2648, "close": 0.2649, "volume": 582.4, "quote_volume": 154.26787, "trades": 3, "taker_buy_volume": 435.7, "taker_buy_quote": 115.42171}, {"ts": 1770518160000, "open": 0.265, "high": 0.2657, "low": 0.265, "close": 0.265, "volume": 24533.0, "quote_volume": 6512.72135, "trades": 38, "taker_buy_volume": 13585.2, "taker_buy_quote": 3606.99198}, {"ts": 1770518220000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 490.6, "quote_volume": 130.009, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 113.2875}, {"ts": 1770518280000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518340000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518400000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518460000, "open": 0.2653, "high": 0.2656, "low": 0.2653, "close": 0.2656, "volume": 1115.0, "quote_volume": 296.06189, "trades": 5, "taker_buy_volume": 266.6, "taker_buy_quote": 70.7696}, {"ts": 1770518520000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 586.5, "quote_volume": 156.009, "trades": 4, "taker_buy_volume": 186.4, "taker_buy_quote": 49.5824}, {"ts": 1770518580000, "open": 0.2662, "high": 0.267, "low": 0.2659, "close": 0.2659, "volume": 14358.6, "quote_volume": 3827.4499, "trades": 55, "taker_buy_volume": 9276.5, "taker_buy_quote": 2472.7214}, {"ts": 1770518640000, "open": 0.266, "high": 0.2669, "low": 0.266, "close": 0.2669, "volume": 2118.2, "quote_volume": 564.81688, "trades": 8, "taker_buy_volume": 1633.1, "taker_buy_quote": 435.39796}, {"ts": 1770518700000, "open": 0.2668, "high": 0.267, "low": 0.2668, "close": 0.267, "volume": 704.3, "quote_volume": 188.03032, "trades": 3, "taker_buy_volume": 615.4, "taker_buy_quote": 164.3118}, {"ts": 1770518760000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 427.5, "quote_volume": 113.84325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518820000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 2032.7, "quote_volume": 541.91782, "trades": 1, "taker_buy_volume": 2032.7, "taker_buy_quote": 541.91782}, {"ts": 1770518880000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 32.1, "quote_volume": 8.56107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518940000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 208.3, "quote_volume": 55.59527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519000000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 1245.6, "quote_volume": 332.77961, "trades": 3, "taker_buy_volume": 818.1, "taker_buy_quote": 218.59436}, {"ts": 1770519060000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 1359.7, "quote_volume": 362.85328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519120000, "open": 0.2668, "high": 0.2669, "low": 0.2668, "close": 0.2669, "volume": 2765.3, "quote_volume": 737.81255, "trades": 3, "taker_buy_volume": 305.1, "taker_buy_quote": 81.43119}, {"ts": 1770519180000, "open": 0.2665, "high": 0.2665, "low": 0.266, "close": 0.266, "volume": 666.8, "quote_volume": 177.48852, "trades": 4, "taker_buy_volume": 210.4, "taker_buy_quote": 56.02952}, {"ts": 1770519240000, "open": 0.266, "high": 0.2664, "low": 0.2659, "close": 0.2664, "volume": 1704.2, "quote_volume": 453.66487, "trades": 8, "taker_buy_volume": 1653.3, "taker_buy_quote": 440.12547}, {"ts": 1770519300000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 487.5, "quote_volume": 129.7665, "trades": 2, "taker_buy_volume": 60.0, "taker_buy_quote": 15.966}, {"ts": 1770519360000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2659, "volume": 7349.0, "quote_volume": 1954.5077, "trades": 16, "taker_buy_volume": 600.6, "taker_buy_quote": 159.65679}, {"ts": 1770519420000, "open": 0.2657, "high": 0.2657, "low": 0.2653, "close": 0.2654, "volume": 2779.1, "quote_volume": 737.58481, "trades": 10, "taker_buy_volume": 678.4, "taker_buy_quote": 180.13097}, {"ts": 1770519480000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519540000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 200.3, "quote_volume": 53.17965, "trades": 1, "taker_buy_volume": 200.3, "taker_buy_quote": 53.17965}, {"ts": 1770519600000, "open": 0.2659, "high": 0.2669, "low": 0.2659, "close": 0.2665, "volume": 7761.3, "quote_volume": 2069.70531, "trades": 19, "taker_buy_volume": 5367.8, "taker_buy_quote": 1431.43102}, {"ts": 1770519660000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 505.1, "quote_volume": 134.50813, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 113.84325}, {"ts": 1770519720000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 2545.6, "quote_volume": 679.88701, "trades": 6, "taker_buy_volume": 1273.4, "taker_buy_quote": 340.08239}, {"ts": 1770519780000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 71.5, "quote_volume": 19.0905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519840000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519900000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519960000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 162.6, "quote_volume": 43.4142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520020000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 224.9, "quote_volume": 60.0483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520080000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 1193.0, "quote_volume": 318.62279, "trades": 5, "taker_buy_volume": 989.5, "taker_buy_quote": 264.24759}, {"ts": 1770520140000, "open": 0.2671, "high": 0.2677, "low": 0.2671, "close": 0.2671, "volume": 8629.3, "quote_volume": 2305.47011, "trades": 9, "taker_buy_volume": 468.5, "taker_buy_quote": 125.24235}, {"ts": 1770520200000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520260000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520320000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520380000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520440000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520500000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 866.4, "quote_volume": 231.65046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520560000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520620000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 391.1, "quote_volume": 104.46281, "trades": 1, "taker_buy_volume": 391.1, "taker_buy_quote": 104.46281}, {"ts": 1770520680000, "open": 0.2671, "high": 0.2671, "low": 0.2658, "close": 0.2658, "volume": 1910.3, "quote_volume": 509.33497, "trades": 8, "taker_buy_volume": 611.9, "taker_buy_quote": 162.72852}, {"ts": 1770520740000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520800000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 447.1, "quote_volume": 118.75172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520860000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2658, "volume": 1564.6, "quote_volume": 415.85408, "trades": 3, "taker_buy_volume": 1564.6, "taker_buy_quote": 415.85408}, {"ts": 1770520920000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 222.0, "quote_volume": 59.0298, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 59.0298}, {"ts": 1770520980000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521040000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521100000, "open": 0.2655, "high": 0.2657, "low": 0.2655, "close": 0.2657, "volume": 1400.3, "quote_volume": 371.83987, "trades": 4, "taker_buy_volume": 1400.3, "taker_buy_quote": 371.83987}, {"ts": 1770521160000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 369.3, "quote_volume": 98.04915, "trades": 2, "taker_buy_volume": 369.3, "taker_buy_quote": 98.04915}, {"ts": 1770521220000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 126.4, "quote_volume": 33.57938, "trades": 2, "taker_buy_volume": 51.0, "taker_buy_quote": 13.5456}, {"ts": 1770521280000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521340000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 196.1, "quote_volume": 52.1626, "trades": 1, "taker_buy_volume": 196.1, "taker_buy_quote": 52.1626}, {"ts": 1770521400000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 301.0, "quote_volume": 80.0058, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 80.0058}, {"ts": 1770521460000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 841.3, "quote_volume": 223.91131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521520000, "open": 0.2661, "high": 0.2688, "low": 0.2661, "close": 0.2685, "volume": 125296.3, "quote_volume": 33490.18088, "trades": 287, "taker_buy_volume": 64888.9, "taker_buy_quote": 17330.90194}, {"ts": 1770521580000, "open": 0.2687, "high": 0.2697, "low": 0.2686, "close": 0.269, "volume": 16267.3, "quote_volume": 4378.06839, "trades": 55, "taker_buy_volume": 5492.3, "taker_buy_quote": 1477.90194}, {"ts": 1770521640000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 406.3, "quote_volume": 109.21916, "trades": 4, "taker_buy_volume": 326.9, "taker_buy_quote": 87.87072}, {"ts": 1770521700000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 588.8, "quote_volume": 158.62272, "trades": 11, "taker_buy_volume": 588.8, "taker_buy_quote": 158.62272}, {"ts": 1770521760000, "open": 0.2695, "high": 0.2698, "low": 0.2688, "close": 0.2689, "volume": 6820.7, "quote_volume": 1836.62341, "trades": 32, "taker_buy_volume": 1229.8, "taker_buy_quote": 331.30069}, {"ts": 1770521820000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 628.8, "quote_volume": 169.06417, "trades": 3, "taker_buy_volume": 628.8, "taker_buy_quote": 169.06417}, {"ts": 1770521880000, "open": 0.2691, "high": 0.2694, "low": 0.2687, "close": 0.2689, "volume": 3346.2, "quote_volume": 900.18445, "trades": 20, "taker_buy_volume": 1239.1, "taker_buy_quote": 333.38687}, {"ts": 1770521940000, "open": 0.2692, "high": 0.2697, "low": 0.2692, "close": 0.2696, "volume": 4806.9, "quote_volume": 1295.17753, "trades": 19, "taker_buy_volume": 1424.7, "taker_buy_quote": 383.96879}, {"ts": 1770522000000, "open": 0.2697, "high": 0.2698, "low": 0.2692, "close": 0.2693, "volume": 9760.3, "quote_volume": 2630.15121, "trades": 19, "taker_buy_volume": 5058.0, "taker_buy_quote": 1363.20434}, {"ts": 1770522060000, "open": 0.2693, "high": 0.2695, "low": 0.2691, "close": 0.2693, "volume": 6514.5, "quote_volume": 1754.43643, "trades": 21, "taker_buy_volume": 2643.8, "taker_buy_quote": 712.13265}, {"ts": 1770522120000, "open": 0.2695, "high": 0.2695, "low": 0.2679, "close": 0.2679, "volume": 5238.4, "quote_volume": 1408.05443, "trades": 22, "taker_buy_volume": 1911.6, "taker_buy_quote": 514.19611}, {"ts": 1770522180000, "open": 0.2682, "high": 0.2704, "low": 0.2682, "close": 0.2704, "volume": 12303.9, "quote_volume": 3313.83964, "trades": 46, "taker_buy_volume": 9270.4, "taker_buy_quote": 2496.72334}, {"ts": 1770522240000, "open": 0.2703, "high": 0.2704, "low": 0.2695, "close": 0.2695, "volume": 14982.4, "quote_volume": 4041.42528, "trades": 39, "taker_buy_volume": 1133.9, "taker_buy_quote": 306.0675}, {"ts": 1770522300000, "open": 0.2698, "high": 0.2698, "low": 0.2687, "close": 0.2688, "volume": 28187.0, "quote_volume": 7595.36116, "trades": 19, "taker_buy_volume": 669.9, "taker_buy_quote": 180.07767}, {"ts": 1770522360000, "open": 0.2686, "high": 0.2693, "low": 0.2686, "close": 0.2691, "volume": 2334.4, "quote_volume": 627.87114, "trades": 12, "taker_buy_volume": 1747.7, "taker_buy_quote": 470.06058}, {"ts": 1770522420000, "open": 0.2692, "high": 0.2693, "low": 0.2679, "close": 0.2681, "volume": 3425.8, "quote_volume": 920.1185, "trades": 14, "taker_buy_volume": 2050.8, "taker_buy_quote": 550.46511}, {"ts": 1770522480000, "open": 0.2683, "high": 0.2683, "low": 0.2681, "close": 0.2681, "volume": 5454.9, "quote_volume": 1462.52345, "trades": 6, "taker_buy_volume": 5027.4, "taker_buy_quote": 1347.9107}, {"ts": 1770522540000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 3355.1, "quote_volume": 901.00592, "trades": 13, "taker_buy_volume": 3355.1, "taker_buy_quote": 901.00592}, {"ts": 1770522600000, "open": 0.2684, "high": 0.2684, "low": 0.2675, "close": 0.2679, "volume": 4736.1, "quote_volume": 1268.55799, "trades": 11, "taker_buy_volume": 3528.5, "taker_buy_quote": 945.01362}, {"ts": 1770522660000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 104.0, "quote_volume": 27.8824, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 27.8824}, {"ts": 1770522720000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 583.7, "quote_volume": 156.48997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522780000, "open": 0.2681, "high": 0.2685, "low": 0.2681, "close": 0.2683, "volume": 1226.6, "quote_volume": 328.95837, "trades": 7, "taker_buy_volume": 802.0, "taker_buy_quote": 215.09904}, {"ts": 1770522840000, "open": 0.2682, "high": 0.2683, "low": 0.2677, "close": 0.2679, "volume": 1240.5, "quote_volume": 332.40748, "trades": 7, "taker_buy_volume": 767.1, "taker_buy_quote": 205.48843}, {"ts": 1770522900000, "open": 0.2676, "high": 0.2681, "low": 0.2676, "close": 0.2681, "volume": 515.6, "quote_volume": 138.09296, "trades": 3, "taker_buy_volume": 493.3, "taker_buy_quote": 132.12548}, {"ts": 1770522960000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 265.0, "quote_volume": 70.967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523020000, "open": 0.2678, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 2629.5, "quote_volume": 704.32818, "trades": 3, "taker_buy_volume": 2268.9, "taker_buy_quote": 607.79556}, {"ts": 1770523080000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.2681, "volume": 2174.6, "quote_volume": 583.03402, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523140000, "open": 0.2684, "high": 0.2686, "low": 0.2683, "close": 0.2683, "volume": 4667.3, "quote_volume": 1252.50572, "trades": 7, "taker_buy_volume": 1131.9, "taker_buy_quote": 303.91515}, {"ts": 1770523200000, "open": 0.2679, "high": 0.2679, "low": 0.2665, "close": 0.2666, "volume": 704.1, "quote_volume": 188.06578, "trades": 7, "taker_buy_volume": 165.1, "taker_buy_quote": 44.01566}, {"ts": 1770523260000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 85.5, "quote_volume": 22.7943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523320000, "open": 0.2669, "high": 0.2672, "low": 0.2667, "close": 0.2667, "volume": 6113.1, "quote_volume": 1631.89089, "trades": 14, "taker_buy_volume": 2359.9, "taker_buy_quote": 630.05055}, {"ts": 1770523380000, "open": 0.2664, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 753.4, "quote_volume": 200.73954, "trades": 3, "taker_buy_volume": 596.4, "taker_buy_quote": 158.91474}, {"ts": 1770523440000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523500000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523560000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523620000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523680000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 2318.9, "quote_volume": 617.75496, "trades": 2, "taker_buy_volume": 1891.4, "taker_buy_quote": 503.86896}, {"ts": 1770523740000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 247.8, "quote_volume": 66.06348, "trades": 2, "taker_buy_volume": 247.8, "taker_buy_quote": 66.06348}, {"ts": 1770523800000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 32.0, "quote_volume": 8.5248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523860000, "open": 0.2667, "high": 0.2667, "low": 0.2662, "close": 0.2662, "volume": 3193.3, "quote_volume": 851.28172, "trades": 6, "taker_buy_volume": 833.4, "taker_buy_quote": 222.08963}, {"ts": 1770523920000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 33.8, "quote_volume": 8.9908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523980000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 4022.9, "quote_volume": 1068.91377, "trades": 7, "taker_buy_volume": 4003.3, "taker_buy_quote": 1063.70605}, {"ts": 1770524040000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 597.8, "quote_volume": 158.89524, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 158.89524}, {"ts": 1770524100000, "open": 0.2655, "high": 0.2659, "low": 0.2654, "close": 0.2659, "volume": 813.9, "quote_volume": 216.31533, "trades": 4, "taker_buy_volume": 279.6, "taker_buy_quote": 74.28972}, {"ts": 1770524160000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524220000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524280000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524340000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524400000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524460000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 448.3, "quote_volume": 119.15814, "trades": 3, "taker_buy_volume": 448.3, "taker_buy_quote": 119.15814}, {"ts": 1770524520000, "open": 0.2656, "high": 0.266, "low": 0.2656, "close": 0.266, "volume": 2819.3, "quote_volume": 749.56664, "trades": 11, "taker_buy_volume": 2819.3, "taker_buy_quote": 749.56664}, {"ts": 1770524580000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524640000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 1324.7, "quote_volume": 351.85877, "trades": 2, "taker_buy_volume": 1324.7, "taker_buy_quote": 351.85877}, {"ts": 1770524700000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 82.0, "quote_volume": 21.7956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524760000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524820000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 207.1, "quote_volume": 55.04718, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 55.04718}, {"ts": 1770524880000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524940000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525000000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525060000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525120000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525180000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525240000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 3514.7, "quote_volume": 931.9123, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525300000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 754.6, "quote_volume": 200.00171, "trades": 3, "taker_buy_volume": 726.4, "taker_buy_quote": 192.52589}, {"ts": 1770525360000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 551.6, "quote_volume": 146.174, "trades": 2, "taker_buy_volume": 551.6, "taker_buy_quote": 146.174}, {"ts": 1770525420000, "open": 0.2648, "high": 0.2652, "low": 0.2648, "close": 0.2652, "volume": 532.7, "quote_volume": 141.24638, "trades": 3, "taker_buy_volume": 23.1, "taker_buy_quote": 6.11688}, {"ts": 1770525480000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525540000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 50.8, "quote_volume": 13.4874, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 13.4874}, {"ts": 1770525600000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525660000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525720000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525780000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 43.2, "quote_volume": 11.48688, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 11.48688}, {"ts": 1770525840000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 33.2, "quote_volume": 8.82124, "trades": 1, "taker_buy_volume": 33.2, "taker_buy_quote": 8.82124}, {"ts": 1770525900000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 25.0, "quote_volume": 6.6425, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 6.6425}, {"ts": 1770525960000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 50.8, "quote_volume": 13.48232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526020000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 2774.2, "quote_volume": 736.27268, "trades": 3, "taker_buy_volume": 2774.2, "taker_buy_quote": 736.27268}, {"ts": 1770526080000, "open": 0.2658, "high": 0.2665, "low": 0.2658, "close": 0.2665, "volume": 990.6, "quote_volume": 263.8184, "trades": 5, "taker_buy_volume": 537.1, "taker_buy_quote": 143.00627}, {"ts": 1770526140000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 691.0, "quote_volume": 184.19425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526200000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 38.5, "quote_volume": 10.26025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526260000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 2374.9, "quote_volume": 633.85171, "trades": 10, "taker_buy_volume": 1497.6, "taker_buy_quote": 399.69701}, {"ts": 1770526320000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 337.5, "quote_volume": 89.94375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526380000, "open": 0.2664, "high": 0.2676, "low": 0.2664, "close": 0.2674, "volume": 8425.6, "quote_volume": 2248.02094, "trades": 27, "taker_buy_volume": 7240.7, "taker_buy_quote": 1931.35878}, {"ts": 1770526440000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 603.7, "quote_volume": 161.67332, "trades": 8, "taker_buy_volume": 20.4, "taker_buy_quote": 5.46516}, {"ts": 1770526500000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 684.1, "quote_volume": 183.20198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526560000, "open": 0.2679, "high": 0.2682, "low": 0.2678, "close": 0.2682, "volume": 523.1, "quote_volume": 140.14609, "trades": 3, "taker_buy_volume": 42.9, "taker_buy_quote": 11.50578}, {"ts": 1770526620000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2683, "volume": 1967.1, "quote_volume": 527.67797, "trades": 8, "taker_buy_volume": 466.3, "taker_buy_quote": 125.10829}, {"ts": 1770526680000, "open": 0.2682, "high": 0.2682, "low": 0.2675, "close": 0.2675, "volume": 612.3, "quote_volume": 164.11192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526740000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526800000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 618.6, "quote_volume": 165.70383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526860000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2678, "volume": 1114.2, "quote_volume": 298.42267, "trades": 4, "taker_buy_volume": 658.3, "taker_buy_quote": 176.29274}, {"ts": 1770526920000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 180.1, "quote_volume": 48.24427, "trades": 2, "taker_buy_volume": 157.5, "taker_buy_quote": 42.19425}, {"ts": 1770526980000, "open": 0.268, "high": 0.2681, "low": 0.2679, "close": 0.2679, "volume": 2904.7, "quote_volume": 778.4856, "trades": 5, "taker_buy_volume": 743.0, "taker_buy_quote": 199.10725}, {"ts": 1770527040000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 135.9, "quote_volume": 36.43479, "trades": 1, "taker_buy_volume": 135.9, "taker_buy_quote": 36.43479}, {"ts": 1770527100000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 184.9, "quote_volume": 49.65918, "trades": 4, "taker_buy_volume": 184.9, "taker_buy_quote": 49.65918}, {"ts": 1770527160000, "open": 0.2686, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 278.4, "quote_volume": 74.79898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527220000, "open": 0.2686, "high": 0.2687, "low": 0.2682, "close": 0.2684, "volume": 5027.2, "quote_volume": 1349.32008, "trades": 13, "taker_buy_volume": 2709.8, "taker_buy_quote": 727.15065}, {"ts": 1770527280000, "open": 0.2685, "high": 0.2694, "low": 0.2685, "close": 0.2686, "volume": 5239.9, "quote_volume": 1408.59303, "trades": 15, "taker_buy_volume": 2087.0, "taker_buy_quote": 560.38642}, {"ts": 1770527340000, "open": 0.2686, "high": 0.2686, "low": 0.2678, "close": 0.2682, "volume": 7237.3, "quote_volume": 1940.59725, "trades": 20, "taker_buy_volume": 6146.6, "taker_buy_quote": 1647.67367}, {"ts": 1770527400000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2682, "volume": 368.5, "quote_volume": 98.81898, "trades": 3, "taker_buy_volume": 368.5, "taker_buy_quote": 98.81898}, {"ts": 1770527460000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 480.7, "quote_volume": 128.87035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527520000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 151.9, "quote_volume": 40.75477, "trades": 1, "taker_buy_volume": 151.9, "taker_buy_quote": 40.75477}, {"ts": 1770527580000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 316.4, "quote_volume": 84.76356, "trades": 2, "taker_buy_volume": 316.4, "taker_buy_quote": 84.76356}, {"ts": 1770527640000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 140.3, "quote_volume": 37.61443, "trades": 1, "taker_buy_volume": 140.3, "taker_buy_quote": 37.61443}, {"ts": 1770527700000, "open": 0.2682, "high": 0.2686, "low": 0.2677, "close": 0.2677, "volume": 8544.2, "quote_volume": 2291.18007, "trades": 17, "taker_buy_volume": 4946.3, "taker_buy_quote": 1327.2789}, {"ts": 1770527760000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 789.0, "quote_volume": 211.12892, "trades": 5, "taker_buy_volume": 149.8, "taker_buy_quote": 40.10146}, {"ts": 1770527820000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 219.2, "quote_volume": 58.5585, "trades": 3, "taker_buy_volume": 148.7, "taker_buy_quote": 39.71777}, {"ts": 1770527880000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 182.4, "quote_volume": 48.66432, "trades": 1, "taker_buy_volume": 182.4, "taker_buy_quote": 48.66432}, {"ts": 1770527940000, "open": 0.2668, "high": 0.2668, "low": 0.2665, "close": 0.2667, "volume": 867.5, "quote_volume": 231.28379, "trades": 6, "taker_buy_volume": 363.2, "taker_buy_quote": 96.88376}, {"ts": 1770528000000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 163.4, "quote_volume": 43.5461, "trades": 1, "taker_buy_volume": 163.4, "taker_buy_quote": 43.5461}, {"ts": 1770528060000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 1192.3, "quote_volume": 317.74795, "trades": 2, "taker_buy_volume": 764.8, "taker_buy_quote": 203.8192}, {"ts": 1770528120000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 139.6, "quote_volume": 37.14756, "trades": 1, "taker_buy_volume": 139.6, "taker_buy_quote": 37.14756}, {"ts": 1770528180000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 159.3, "quote_volume": 42.40566, "trades": 1, "taker_buy_volume": 159.3, "taker_buy_quote": 42.40566}, {"ts": 1770528240000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 144.6, "quote_volume": 38.50698, "trades": 1, "taker_buy_volume": 144.6, "taker_buy_quote": 38.50698}, {"ts": 1770528300000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 127.2, "quote_volume": 33.91152, "trades": 1, "taker_buy_volume": 127.2, "taker_buy_quote": 33.91152}, {"ts": 1770528360000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 291.9, "quote_volume": 77.84876, "trades": 3, "taker_buy_volume": 291.9, "taker_buy_quote": 77.84876}, {"ts": 1770528420000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 786.0, "quote_volume": 209.82615, "trades": 3, "taker_buy_volume": 140.1, "taker_buy_quote": 37.39269}, {"ts": 1770528480000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528540000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 287.0, "quote_volume": 76.55909, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 76.55909}, {"ts": 1770528600000, "open": 0.2664, "high": 0.2669, "low": 0.2664, "close": 0.2669, "volume": 581.7, "quote_volume": 155.04198, "trades": 2, "taker_buy_volume": 581.7, "taker_buy_quote": 155.04198}, {"ts": 1770528660000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528720000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528780000, "open": 0.2665, "high": 0.2665, "low": 0.2658, "close": 0.2658, "volume": 1282.5, "quote_volume": 341.2305, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 113.67225}, {"ts": 1770528840000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528900000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 19.6, "quote_volume": 5.20772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528960000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 748.5, "quote_volume": 198.75885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529020000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529080000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 19.6, "quote_volume": 5.20772, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 5.20772}, {"ts": 1770529140000, "open": 0.2655, "high": 0.2657, "low": 0.2654, "close": 0.2657, "volume": 2722.2, "quote_volume": 722.74299, "trades": 6, "taker_buy_volume": 2119.6, "taker_buy_quote": 562.7702}, {"ts": 1770529200000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529260000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 7046.9, "quote_volume": 1869.96991, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529320000, "open": 0.2653, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 7280.7, "quote_volume": 1931.61898, "trades": 7, "taker_buy_volume": 1484.4, "taker_buy_quote": 393.86059}, {"ts": 1770529380000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 371.0, "quote_volume": 98.51323, "trades": 2, "taker_buy_volume": 127.3, "taker_buy_quote": 33.81088}, {"ts": 1770529440000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529500000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 404.3, "quote_volume": 107.33416, "trades": 2, "taker_buy_volume": 239.6, "taker_buy_quote": 63.58984}, {"ts": 1770529560000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 2215.4, "quote_volume": 588.1887, "trades": 4, "taker_buy_volume": 1157.7, "taker_buy_quote": 307.36935}, {"ts": 1770529620000, "open": 0.2655, "high": 0.2657, "low": 0.2655, "close": 0.2657, "volume": 740.0, "quote_volume": 196.55414, "trades": 3, "taker_buy_volume": 740.0, "taker_buy_quote": 196.55414}, {"ts": 1770529680000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529740000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529800000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529860000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 483.9, "quote_volume": 128.5182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529920000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529980000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530040000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 1096.0, "quote_volume": 291.24995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530100000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530160000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530220000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 4097.7, "quote_volume": 1088.75889, "trades": 2, "taker_buy_volume": 3670.2, "taker_buy_quote": 975.17214}, {"ts": 1770530280000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 50.8, "quote_volume": 13.51788, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 13.51788}, {"ts": 1770530340000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 3757.9, "quote_volume": 999.97719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530400000, "open": 0.2662, "high": 0.2666, "low": 0.2662, "close": 0.2663, "volume": 773.1, "quote_volume": 205.88215, "trades": 4, "taker_buy_volume": 508.2, "taker_buy_quote": 135.31512}, {"ts": 1770530460000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530520000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2663, "volume": 281.8, "quote_volume": 75.07186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530580000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 50.8, "quote_volume": 13.52296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530640000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530700000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 136.6, "quote_volume": 36.25364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530760000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530820000, "open": 0.2651, "high": 0.2651, "low": 0.2647, "close": 0.2647, "volume": 1676.2, "quote_volume": 443.88209, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530880000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530940000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 1242.5, "quote_volume": 328.914, "trades": 2, "taker_buy_volume": 242.5, "taker_buy_quote": 64.214}, {"ts": 1770531000000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 1634.0, "quote_volume": 432.6832, "trades": 7, "taker_buy_volume": 634.0, "taker_buy_quote": 167.8832}, {"ts": 1770531060000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 3427.5, "quote_volume": 907.84475, "trades": 4, "taker_buy_volume": 2427.5, "taker_buy_quote": 643.04475}, {"ts": 1770531120000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 66.7, "quote_volume": 17.66883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531180000, "open": 0.2649, "high": 0.2649, "low": 0.2645, "close": 0.2646, "volume": 14133.1, "quote_volume": 3740.78598, "trades": 16, "taker_buy_volume": 10314.4, "taker_buy_quote": 2730.20434}, {"ts": 1770531240000, "open": 0.2646, "high": 0.2646, "low": 0.2639, "close": 0.264, "volume": 52205.9, "quote_volume": 13797.09564, "trades": 97, "taker_buy_volume": 33329.6, "taker_buy_quote": 8808.89364}, {"ts": 1770531300000, "open": 0.2641, "high": 0.2643, "low": 0.264, "close": 0.2641, "volume": 3796.7, "quote_volume": 1003.02095, "trades": 16, "taker_buy_volume": 3796.7, "taker_buy_quote": 1003.02095}, {"ts": 1770531360000, "open": 0.264, "high": 0.2645, "low": 0.264, "close": 0.2645, "volume": 1146.7, "quote_volume": 303.05885, "trades": 5, "taker_buy_volume": 1146.7, "taker_buy_quote": 303.05885}, {"ts": 1770531420000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531480000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531540000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 1373.8, "quote_volume": 363.64486, "trades": 2, "taker_buy_volume": 1373.8, "taker_buy_quote": 363.64486}, {"ts": 1770531600000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531660000, "open": 0.2645, "high": 0.2645, "low": 0.2638, "close": 0.2642, "volume": 17019.7, "quote_volume": 4494.11091, "trades": 37, "taker_buy_volume": 2082.0, "taker_buy_quote": 549.98791}, {"ts": 1770531720000, "open": 0.2639, "high": 0.2642, "low": 0.2639, "close": 0.2642, "volume": 2213.8, "quote_volume": 584.54461, "trades": 7, "taker_buy_volume": 2213.8, "taker_buy_quote": 584.54461}, {"ts": 1770531780000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531840000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 1361.7, "quote_volume": 359.41212, "trades": 3, "taker_buy_volume": 1361.7, "taker_buy_quote": 359.41212}, {"ts": 1770531900000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531960000, "open": 0.264, "high": 0.2645, "low": 0.264, "close": 0.2645, "volume": 1082.3, "quote_volume": 285.9893, "trades": 3, "taker_buy_volume": 1082.3, "taker_buy_quote": 285.9893}, {"ts": 1770532020000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532080000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532140000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532200000, "open": 0.2653, "high": 0.2656, "low": 0.2653, "close": 0.2656, "volume": 2434.0, "quote_volume": 646.09017, "trades": 7, "taker_buy_volume": 2434.0, "taker_buy_quote": 646.09017}, {"ts": 1770532260000, "open": 0.2656, "high": 0.2668, "low": 0.2656, "close": 0.2667, "volume": 4753.5, "quote_volume": 1267.06563, "trades": 14, "taker_buy_volume": 4601.7, "taker_buy_quote": 1226.74755}, {"ts": 1770532320000, "open": 0.267, "high": 0.2694, "low": 0.267, "close": 0.2694, "volume": 16960.5, "quote_volume": 4544.29973, "trades": 41, "taker_buy_volume": 15215.4, "taker_buy_quote": 4076.1074}, {"ts": 1770532380000, "open": 0.2697, "high": 0.2702, "low": 0.2682, "close": 0.2689, "volume": 27842.8, "quote_volume": 7492.55754, "trades": 77, "taker_buy_volume": 9471.3, "taker_buy_quote": 2546.9783}, {"ts": 1770532440000, "open": 0.2691, "high": 0.2698, "low": 0.2686, "close": 0.2689, "volume": 12276.7, "quote_volume": 3307.12499, "trades": 31, "taker_buy_volume": 8807.8, "taker_buy_quote": 2373.03166}, {"ts": 1770532500000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 852.1, "quote_volume": 229.45262, "trades": 4, "taker_buy_volume": 852.1, "taker_buy_quote": 229.45262}, {"ts": 1770532560000, "open": 0.27, "high": 0.2701, "low": 0.2686, "close": 0.2694, "volume": 10937.0, "quote_volume": 2944.63832, "trades": 28, "taker_buy_volume": 3884.3, "taker_buy_quote": 1044.663}, {"ts": 1770532620000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 2638.7, "quote_volume": 711.06215, "trades": 3, "taker_buy_volume": 1963.7, "taker_buy_quote": 529.21715}, {"ts": 1770532680000, "open": 0.2697, "high": 0.2701, "low": 0.2694, "close": 0.2701, "volume": 2783.0, "quote_volume": 750.21132, "trades": 9, "taker_buy_volume": 2412.0, "taker_buy_quote": 650.22682}, {"ts": 1770532740000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 821.4, "quote_volume": 221.86014, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 21.8781}, {"ts": 1770532800000, "open": 0.2704, "high": 0.2711, "low": 0.2701, "close": 0.2701, "volume": 5228.8, "quote_volume": 1415.14391, "trades": 26, "taker_buy_volume": 258.7, "taker_buy_quote": 70.03839}, {"ts": 1770532860000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 245.4, "quote_volume": 66.42978, "trades": 3, "taker_buy_volume": 245.4, "taker_buy_quote": 66.42978}, {"ts": 1770532920000, "open": 0.2712, "high": 0.2712, "low": 0.2709, "close": 0.2709, "volume": 266.2, "quote_volume": 72.13569, "trades": 2, "taker_buy_volume": 73.7, "taker_buy_quote": 19.98744}, {"ts": 1770532980000, "open": 0.2712, "high": 0.2715, "low": 0.2707, "close": 0.2713, "volume": 5844.4, "quote_volume": 1584.54906, "trades": 21, "taker_buy_volume": 557.3, "taker_buy_quote": 151.0414}, {"ts": 1770533040000, "open": 0.271, "high": 0.2711, "low": 0.2706, "close": 0.2711, "volume": 3777.7, "quote_volume": 1022.85373, "trades": 9, "taker_buy_volume": 1365.9, "taker_buy_quote": 369.97329}, {"ts": 1770533100000, "open": 0.2711, "high": 0.2715, "low": 0.2711, "close": 0.2711, "volume": 6513.9, "quote_volume": 1766.22369, "trades": 11, "taker_buy_volume": 5244.3, "taker_buy_quote": 1422.03513}, {"ts": 1770533160000, "open": 0.2715, "high": 0.2722, "low": 0.2715, "close": 0.2722, "volume": 5188.1, "quote_volume": 1410.84016, "trades": 19, "taker_buy_volume": 2984.1, "taker_buy_quote": 811.51991}, {"ts": 1770533220000, "open": 0.2717, "high": 0.272, "low": 0.2709, "close": 0.2718, "volume": 17301.7, "quote_volume": 4693.30887, "trades": 19, "taker_buy_volume": 4382.1, "taker_buy_quote": 1189.32949}, {"ts": 1770533280000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 678.0, "quote_volume": 184.18755, "trades": 2, "taker_buy_volume": 678.0, "taker_buy_quote": 184.18755}, {"ts": 1770533340000, "open": 0.2713, "high": 0.2718, "low": 0.2713, "close": 0.2718, "volume": 883.5, "quote_volume": 240.00836, "trades": 5, "taker_buy_volume": 808.0, "taker_buy_quote": 219.52521}, {"ts": 1770533400000, "open": 0.2718, "high": 0.2725, "low": 0.2717, "close": 0.272, "volume": 16694.1, "quote_volume": 4541.2901, "trades": 20, "taker_buy_volume": 13638.0, "taker_buy_quote": 3709.33531}, {"ts": 1770533460000, "open": 0.2724, "high": 0.2732, "low": 0.2719, "close": 0.2731, "volume": 21004.7, "quote_volume": 5725.89768, "trades": 70, "taker_buy_volume": 4456.6, "taker_buy_quote": 1215.83332}, {"ts": 1770533520000, "open": 0.2723, "high": 0.2725, "low": 0.2721, "close": 0.2724, "volume": 13000.4, "quote_volume": 3540.57107, "trades": 24, "taker_buy_volume": 8501.5, "taker_buy_quote": 2315.35079}, {"ts": 1770533580000, "open": 0.2725, "high": 0.2735, "low": 0.2723, "close": 0.273, "volume": 21950.4, "quote_volume": 5992.22496, "trades": 48, "taker_buy_volume": 12005.4, "taker_buy_quote": 3278.40209}, {"ts": 1770533640000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 470.5, "quote_volume": 128.40375, "trades": 2, "taker_buy_volume": 470.5, "taker_buy_quote": 128.40375}, {"ts": 1770533700000, "open": 0.273, "high": 0.2732, "low": 0.2726, "close": 0.2731, "volume": 1824.6, "quote_volume": 497.95979, "trades": 9, "taker_buy_volume": 1686.1, "taker_buy_quote": 460.20469}, {"ts": 1770533760000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 1761.5, "quote_volume": 481.06565, "trades": 6, "taker_buy_volume": 791.4, "taker_buy_quote": 216.13134}, {"ts": 1770533820000, "open": 0.2732, "high": 0.2735, "low": 0.2723, "close": 0.2726, "volume": 26576.2, "quote_volume": 7251.58344, "trades": 41, "taker_buy_volume": 7656.4, "taker_buy_quote": 2090.80673}, {"ts": 1770533880000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2728, "volume": 3751.5, "quote_volume": 1023.17312, "trades": 9, "taker_buy_volume": 3705.4, "taker_buy_quote": 1010.60165}, {"ts": 1770533940000, "open": 0.2728, "high": 0.2729, "low": 0.2723, "close": 0.2729, "volume": 3596.1, "quote_volume": 980.75476, "trades": 12, "taker_buy_volume": 3144.8, "taker_buy_quote": 857.65202}, {"ts": 1770534000000, "open": 0.2727, "high": 0.2727, "low": 0.2723, "close": 0.2725, "volume": 1287.0, "quote_volume": 350.69908, "trades": 6, "taker_buy_volume": 1287.0, "taker_buy_quote": 350.69908}, {"ts": 1770534060000, "open": 0.2724, "high": 0.273, "low": 0.2724, "close": 0.2729, "volume": 4814.2, "quote_volume": 1313.0336, "trades": 12, "taker_buy_volume": 4814.2, "taker_buy_quote": 1313.0336}, {"ts": 1770534120000, "open": 0.2734, "high": 0.2735, "low": 0.273, "close": 0.2735, "volume": 1681.0, "quote_volume": 459.59469, "trades": 7, "taker_buy_volume": 1578.3, "taker_buy_quote": 431.55759}, {"ts": 1770534180000, "open": 0.2729, "high": 0.2732, "low": 0.2727, "close": 0.2732, "volume": 1560.8, "quote_volume": 426.04105, "trades": 5, "taker_buy_volume": 1133.3, "taker_buy_quote": 309.3763}, {"ts": 1770534240000, "open": 0.2729, "high": 0.2732, "low": 0.2728, "close": 0.2729, "volume": 5849.9, "quote_volume": 1596.46502, "trades": 9, "taker_buy_volume": 4994.9, "taker_buy_quote": 1363.13552}, {"ts": 1770534300000, "open": 0.2728, "high": 0.2738, "low": 0.2728, "close": 0.2736, "volume": 7450.2, "quote_volume": 2035.60499, "trades": 23, "taker_buy_volume": 3520.8, "taker_buy_quote": 962.1818}, {"ts": 1770534360000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 801.0, "quote_volume": 219.361, "trades": 5, "taker_buy_volume": 801.0, "taker_buy_quote": 219.361}, {"ts": 1770534420000, "open": 0.2737, "high": 0.2742, "low": 0.2735, "close": 0.2741, "volume": 5077.3, "quote_volume": 1389.9091, "trades": 15, "taker_buy_volume": 1738.4, "taker_buy_quote": 476.14356}, {"ts": 1770534480000, "open": 0.274, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 5965.0, "quote_volume": 1634.92721, "trades": 6, "taker_buy_volume": 2021.8, "taker_buy_quote": 554.09609}, {"ts": 1770534540000, "open": 0.274, "high": 0.2741, "low": 0.2736, "close": 0.2737, "volume": 13438.1, "quote_volume": 3679.68553, "trades": 24, "taker_buy_volume": 5504.2, "taker_buy_quote": 1507.9711}, {"ts": 1770534600000, "open": 0.2734, "high": 0.2734, "low": 0.2726, "close": 0.2731, "volume": 5209.6, "quote_volume": 1423.15229, "trades": 16, "taker_buy_volume": 3583.5, "taker_buy_quote": 978.91146}, {"ts": 1770534660000, "open": 0.2729, "high": 0.2735, "low": 0.2725, "close": 0.2735, "volume": 10521.5, "quote_volume": 2873.15492, "trades": 35, "taker_buy_volume": 8694.4, "taker_buy_quote": 2374.44447}, {"ts": 1770534720000, "open": 0.2731, "high": 0.2742, "low": 0.2728, "close": 0.2742, "volume": 18383.8, "quote_volume": 5031.96759, "trades": 16, "taker_buy_volume": 16436.9, "taker_buy_quote": 4500.3976}, {"ts": 1770534780000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 883.1, "quote_volume": 242.27989, "trades": 3, "taker_buy_volume": 883.1, "taker_buy_quote": 242.27989}, {"ts": 1770534840000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 1703.6, "quote_volume": 467.70661, "trades": 7, "taker_buy_volume": 1703.6, "taker_buy_quote": 467.70661}, {"ts": 1770534900000, "open": 0.2744, "high": 0.2749, "low": 0.2741, "close": 0.2748, "volume": 4360.6, "quote_volume": 1197.31282, "trades": 17, "taker_buy_volume": 3359.8, "taker_buy_quote": 922.67873}, {"ts": 1770534960000, "open": 0.2746, "high": 0.2747, "low": 0.2739, "close": 0.2747, "volume": 7288.9, "quote_volume": 1998.99736, "trades": 18, "taker_buy_volume": 5928.8, "taker_buy_quote": 1625.96993}, {"ts": 1770535020000, "open": 0.2744, "high": 0.2749, "low": 0.2741, "close": 0.2749, "volume": 8778.9, "quote_volume": 2410.03967, "trades": 26, "taker_buy_volume": 5144.0, "taker_buy_quote": 1412.46444}, {"ts": 1770535080000, "open": 0.2743, "high": 0.2748, "low": 0.2741, "close": 0.2743, "volume": 9483.9, "quote_volume": 2603.27759, "trades": 30, "taker_buy_volume": 4883.8, "taker_buy_quote": 1341.25113}, {"ts": 1770535140000, "open": 0.2741, "high": 0.2743, "low": 0.2736, "close": 0.2743, "volume": 10068.9, "quote_volume": 2758.49068, "trades": 38, "taker_buy_volume": 6410.3, "taker_buy_quote": 1756.47927}, {"ts": 1770535200000, "open": 0.2742, "high": 0.2748, "low": 0.2742, "close": 0.2745, "volume": 4877.4, "quote_volume": 1338.34781, "trades": 22, "taker_buy_volume": 1993.2, "taker_buy_quote": 547.05052}, {"ts": 1770535260000, "open": 0.2743, "high": 0.2748, "low": 0.2743, "close": 0.2745, "volume": 3445.1, "quote_volume": 945.64777, "trades": 14, "taker_buy_volume": 1325.4, "taker_buy_quote": 363.92313}, {"ts": 1770535320000, "open": 0.2742, "high": 0.2746, "low": 0.2742, "close": 0.2745, "volume": 8833.7, "quote_volume": 2424.04831, "trades": 31, "taker_buy_volume": 5413.5, "taker_buy_quote": 1486.02099}, {"ts": 1770535380000, "open": 0.2747, "high": 0.2753, "low": 0.2746, "close": 0.2753, "volume": 2966.9, "quote_volume": 815.64931, "trades": 13, "taker_buy_volume": 2456.3, "taker_buy_quote": 675.19156}, {"ts": 1770535440000, "open": 0.2752, "high": 0.2755, "low": 0.275, "close": 0.2755, "volume": 3016.6, "quote_volume": 830.10633, "trades": 14, "taker_buy_volume": 2093.4, "taker_buy_quote": 576.12242}, {"ts": 1770535500000, "open": 0.2755, "high": 0.2761, "low": 0.2753, "close": 0.2757, "volume": 5912.0, "quote_volume": 1630.02575, "trades": 20, "taker_buy_volume": 2545.5, "taker_buy_quote": 701.35671}, {"ts": 1770535560000, "open": 0.2756, "high": 0.2758, "low": 0.2756, "close": 0.2758, "volume": 1251.2, "quote_volume": 344.97913, "trades": 5, "taker_buy_volume": 823.7, "taker_buy_quote": 227.16013}, {"ts": 1770535620000, "open": 0.2756, "high": 0.276, "low": 0.2753, "close": 0.2757, "volume": 3316.0, "quote_volume": 914.06526, "trades": 17, "taker_buy_volume": 2247.9, "taker_buy_quote": 619.70986}, {"ts": 1770535680000, "open": 0.2758, "high": 0.2758, "low": 0.2752, "close": 0.2752, "volume": 5639.9, "quote_volume": 1553.31395, "trades": 15, "taker_buy_volume": 4098.7, "taker_buy_quote": 1128.90649}, {"ts": 1770535740000, "open": 0.2746, "high": 0.275, "low": 0.2745, "close": 0.275, "volume": 9421.1, "quote_volume": 2588.99012, "trades": 35, "taker_buy_volume": 7215.0, "taker_buy_quote": 1982.81717}, {"ts": 1770535800000, "open": 0.2749, "high": 0.275, "low": 0.2742, "close": 0.2747, "volume": 11976.3, "quote_volume": 3290.33349, "trades": 32, "taker_buy_volume": 8334.9, "taker_buy_quote": 2290.03798}, {"ts": 1770535860000, "open": 0.2744, "high": 0.2756, "low": 0.2744, "close": 0.2756, "volume": 10188.2, "quote_volume": 2800.36259, "trades": 41, "taker_buy_volume": 4975.1, "taker_buy_quote": 1367.46767}, {"ts": 1770535920000, "open": 0.2756, "high": 0.2766, "low": 0.2752, "close": 0.2765, "volume": 30970.5, "quote_volume": 8546.95857, "trades": 83, "taker_buy_volume": 17213.3, "taker_buy_quote": 4752.33485}, {"ts": 1770535980000, "open": 0.2764, "high": 0.2765, "low": 0.2755, "close": 0.2756, "volume": 8459.7, "quote_volume": 2335.89826, "trades": 44, "taker_buy_volume": 3329.5, "taker_buy_quote": 919.58952}, {"ts": 1770536040000, "open": 0.2756, "high": 0.2769, "low": 0.2753, "close": 0.2769, "volume": 6230.2, "quote_volume": 1721.24149, "trades": 33, "taker_buy_volume": 4132.1, "taker_buy_quote": 1140.48574}, {"ts": 1770536100000, "open": 0.2764, "high": 0.2771, "low": 0.2761, "close": 0.2769, "volume": 9659.3, "quote_volume": 2671.26426, "trades": 25, "taker_buy_volume": 5097.5, "taker_buy_quote": 1409.15132}, {"ts": 1770536160000, "open": 0.2767, "high": 0.2767, "low": 0.2759, "close": 0.2761, "volume": 3936.3, "quote_volume": 1087.57242, "trades": 12, "taker_buy_volume": 2845.6, "taker_buy_quote": 785.98333}, {"ts": 1770536220000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.2769, "volume": 3357.4, "quote_volume": 927.41766, "trades": 8, "taker_buy_volume": 2776.5, "taker_buy_quote": 766.73745}, {"ts": 1770536280000, "open": 0.2773, "high": 0.2773, "low": 0.2768, "close": 0.277, "volume": 14424.9, "quote_volume": 3998.78116, "trades": 19, "taker_buy_volume": 11606.2, "taker_buy_quote": 3217.73186}, {"ts": 1770536340000, "open": 0.2771, "high": 0.2772, "low": 0.2766, "close": 0.2769, "volume": 3854.5, "quote_volume": 1067.11797, "trades": 15, "taker_buy_volume": 2787.5, "taker_buy_quote": 771.77202}, {"ts": 1770536400000, "open": 0.2772, "high": 0.2772, "low": 0.2768, "close": 0.2769, "volume": 2715.6, "quote_volume": 752.2882, "trades": 13, "taker_buy_volume": 1878.8, "taker_buy_quote": 520.47889}, {"ts": 1770536460000, "open": 0.2768, "high": 0.2781, "low": 0.2768, "close": 0.2778, "volume": 3880.0, "quote_volume": 1075.71574, "trades": 22, "taker_buy_volume": 1975.1, "taker_buy_quote": 547.61352}, {"ts": 1770536520000, "open": 0.2774, "high": 0.278, "low": 0.2769, "close": 0.2773, "volume": 10262.2, "quote_volume": 2847.00873, "trades": 39, "taker_buy_volume": 3178.3, "taker_buy_quote": 882.14306}, {"ts": 1770536580000, "open": 0.2772, "high": 0.2774, "low": 0.2764, "close": 0.2768, "volume": 5988.8, "quote_volume": 1657.76033, "trades": 19, "taker_buy_volume": 5024.3, "taker_buy_quote": 1390.81559}, {"ts": 1770536640000, "open": 0.2768, "high": 0.2776, "low": 0.2768, "close": 0.2774, "volume": 6325.1, "quote_volume": 1753.5574, "trades": 15, "taker_buy_volume": 3708.7, "taker_buy_quote": 1027.96441}, {"ts": 1770536700000, "open": 0.2777, "high": 0.2782, "low": 0.2773, "close": 0.2773, "volume": 9036.5, "quote_volume": 2511.63043, "trades": 20, "taker_buy_volume": 6143.3, "taker_buy_quote": 1707.53599}, {"ts": 1770536760000, "open": 0.2777, "high": 0.2785, "low": 0.2774, "close": 0.278, "volume": 18598.4, "quote_volume": 5173.17773, "trades": 37, "taker_buy_volume": 16764.7, "taker_buy_quote": 4663.52413}, {"ts": 1770536820000, "open": 0.2781, "high": 0.2786, "low": 0.2778, "close": 0.278, "volume": 13239.7, "quote_volume": 3683.79416, "trades": 84, "taker_buy_volume": 2625.6, "taker_buy_quote": 730.2202}, {"ts": 1770536880000, "open": 0.2774, "high": 0.2778, "low": 0.2766, "close": 0.2766, "volume": 14654.8, "quote_volume": 4064.88941, "trades": 88, "taker_buy_volume": 6751.7, "taker_buy_quote": 1874.02394}, {"ts": 1770536940000, "open": 0.2767, "high": 0.2775, "low": 0.2764, "close": 0.2772, "volume": 12081.3, "quote_volume": 3347.18534, "trades": 73, "taker_buy_volume": 9735.5, "taker_buy_quote": 2697.75757}, {"ts": 1770537000000, "open": 0.2768, "high": 0.2774, "low": 0.2768, "close": 0.2773, "volume": 5590.2, "quote_volume": 1549.3474, "trades": 31, "taker_buy_volume": 3209.7, "taker_buy_quote": 889.88452}, {"ts": 1770537060000, "open": 0.2773, "high": 0.2781, "low": 0.2769, "close": 0.2772, "volume": 16999.0, "quote_volume": 4719.00749, "trades": 55, "taker_buy_volume": 10961.1, "taker_buy_quote": 3044.38684}, {"ts": 1770537120000, "open": 0.277, "high": 0.277, "low": 0.2728, "close": 0.2728, "volume": 39172.0, "quote_volume": 10738.15465, "trades": 138, "taker_buy_volume": 10352.8, "taker_buy_quote": 2835.4385}, {"ts": 1770537180000, "open": 0.2731, "high": 0.2735, "low": 0.2731, "close": 0.2732, "volume": 5400.6, "quote_volume": 1475.44744, "trades": 9, "taker_buy_volume": 4820.7, "taker_buy_quote": 1317.0212}, {"ts": 1770537240000, "open": 0.2733, "high": 0.2738, "low": 0.2733, "close": 0.2738, "volume": 2732.1, "quote_volume": 747.69603, "trades": 5, "taker_buy_volume": 2732.1, "taker_buy_quote": 747.69603}, {"ts": 1770537300000, "open": 0.2741, "high": 0.2749, "low": 0.2741, "close": 0.2745, "volume": 8768.8, "quote_volume": 2408.19782, "trades": 19, "taker_buy_volume": 8268.5, "taker_buy_quote": 2270.87275}, {"ts": 1770537360000, "open": 0.2743, "high": 0.2743, "low": 0.2729, "close": 0.2734, "volume": 6154.0, "quote_volume": 1684.24336, "trades": 27, "taker_buy_volume": 240.8, "taker_buy_quote": 65.86376}, {"ts": 1770537420000, "open": 0.273, "high": 0.2748, "low": 0.2726, "close": 0.2748, "volume": 13234.2, "quote_volume": 3619.9349, "trades": 39, "taker_buy_volume": 10411.3, "taker_buy_quote": 2849.44779}, {"ts": 1770537480000, "open": 0.2748, "high": 0.2748, "low": 0.2746, "close": 0.2746, "volume": 722.6, "quote_volume": 198.51499, "trades": 9, "taker_buy_volume": 231.4, "taker_buy_quote": 63.58872}, {"ts": 1770537540000, "open": 0.2741, "high": 0.2741, "low": 0.2738, "close": 0.2739, "volume": 1977.7, "quote_volume": 541.99115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537600000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537660000, "open": 0.2736, "high": 0.2738, "low": 0.2735, "close": 0.2738, "volume": 5337.5, "quote_volume": 1460.57102, "trades": 13, "taker_buy_volume": 5337.5, "taker_buy_quote": 1460.57102}, {"ts": 1770537720000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 204.3, "quote_volume": 55.87605, "trades": 4, "taker_buy_volume": 204.3, "taker_buy_quote": 55.87605}, {"ts": 1770537780000, "open": 0.273, "high": 0.2739, "low": 0.2725, "close": 0.2739, "volume": 8246.0, "quote_volume": 2254.62428, "trades": 25, "taker_buy_volume": 7990.0, "taker_buy_quote": 2184.7892}, {"ts": 1770537840000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537900000, "open": 0.2731, "high": 0.2739, "low": 0.2731, "close": 0.2732, "volume": 4390.3, "quote_volume": 1200.55625, "trades": 23, "taker_buy_volume": 2269.0, "taker_buy_quote": 620.8806}, {"ts": 1770537960000, "open": 0.2731, "high": 0.2742, "low": 0.2731, "close": 0.2738, "volume": 2151.1, "quote_volume": 589.42183, "trades": 10, "taker_buy_volume": 1388.8, "taker_buy_quote": 380.66795}, {"ts": 1770538020000, "open": 0.2738, "high": 0.2738, "low": 0.2723, "close": 0.2732, "volume": 8922.1, "quote_volume": 2438.10901, "trades": 26, "taker_buy_volume": 6315.1, "taker_buy_quote": 1725.57708}, {"ts": 1770538080000, "open": 0.273, "high": 0.273, "low": 0.2726, "close": 0.2726, "volume": 5145.2, "quote_volume": 1403.66604, "trades": 24, "taker_buy_volume": 3673.9, "taker_buy_quote": 1002.52056}, {"ts": 1770538140000, "open": 0.2726, "high": 0.2739, "low": 0.2725, "close": 0.2733, "volume": 6197.2, "quote_volume": 1692.62481, "trades": 25, "taker_buy_volume": 4818.8, "taker_buy_quote": 1315.77745}, {"ts": 1770538200000, "open": 0.2731, "high": 0.2731, "low": 0.2719, "close": 0.2723, "volume": 6763.6, "quote_volume": 1843.06845, "trades": 47, "taker_buy_volume": 3021.0, "taker_buy_quote": 823.80039}, {"ts": 1770538260000, "open": 0.2724, "high": 0.2725, "low": 0.2719, "close": 0.2719, "volume": 4734.5, "quote_volume": 1289.17273, "trades": 32, "taker_buy_volume": 2984.8, "taker_buy_quote": 812.98061}, {"ts": 1770538320000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 136.0, "quote_volume": 37.0328, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 37.0328}, {"ts": 1770538380000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 73.4, "quote_volume": 19.97948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538440000, "open": 0.2724, "high": 0.2727, "low": 0.272, "close": 0.2723, "volume": 3777.5, "quote_volume": 1028.4845, "trades": 22, "taker_buy_volume": 3263.8, "taker_buy_quote": 888.64809}, {"ts": 1770538500000, "open": 0.2723, "high": 0.2733, "low": 0.2723, "close": 0.2729, "volume": 2227.0, "quote_volume": 607.8211, "trades": 25, "taker_buy_volume": 41.8, "taker_buy_quote": 11.40304}, {"ts": 1770538560000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 366.5, "quote_volume": 99.94455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538620000, "open": 0.2726, "high": 0.2726, "low": 0.2719, "close": 0.272, "volume": 3096.5, "quote_volume": 843.61383, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538680000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 581.2, "quote_volume": 158.09307, "trades": 6, "taker_buy_volume": 213.7, "taker_buy_quote": 58.14777}, {"ts": 1770538740000, "open": 0.2723, "high": 0.2724, "low": 0.272, "close": 0.2724, "volume": 1302.1, "quote_volume": 354.35054, "trades": 10, "taker_buy_volume": 397.0, "taker_buy_quote": 108.11926}, {"ts": 1770538800000, "open": 0.2724, "high": 0.2727, "low": 0.2724, "close": 0.2727, "volume": 545.9, "quote_volume": 148.85449, "trades": 3, "taker_buy_volume": 3.0, "taker_buy_quote": 0.8172}, {"ts": 1770538860000, "open": 0.2726, "high": 0.273, "low": 0.2726, "close": 0.273, "volume": 742.7, "quote_volume": 202.55401, "trades": 4, "taker_buy_volume": 596.3, "taker_buy_quote": 162.59413}, {"ts": 1770538920000, "open": 0.273, "high": 0.2736, "low": 0.2726, "close": 0.2735, "volume": 4864.6, "quote_volume": 1328.71515, "trades": 28, "taker_buy_volume": 2453.3, "taker_buy_quote": 670.23224}, {"ts": 1770538980000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 219.2, "quote_volume": 59.9658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539040000, "open": 0.2736, "high": 0.274, "low": 0.273, "close": 0.2737, "volume": 2983.6, "quote_volume": 816.39534, "trades": 21, "taker_buy_volume": 1323.3, "taker_buy_quote": 362.3724}, {"ts": 1770539100000, "open": 0.2737, "high": 0.2738, "low": 0.2731, "close": 0.2733, "volume": 8637.6, "quote_volume": 2362.06168, "trades": 31, "taker_buy_volume": 4108.0, "taker_buy_quote": 1123.55652}, {"ts": 1770539160000, "open": 0.2736, "high": 0.2737, "low": 0.2733, "close": 0.2733, "volume": 804.6, "quote_volume": 220.08747, "trades": 6, "taker_buy_volume": 585.3, "taker_buy_quote": 160.13816}, {"ts": 1770539220000, "open": 0.2737, "high": 0.2739, "low": 0.2736, "close": 0.2736, "volume": 4050.1, "quote_volume": 1108.57526, "trades": 3, "taker_buy_volume": 3396.5, "taker_buy_quote": 929.62205}, {"ts": 1770539280000, "open": 0.2741, "high": 0.2745, "low": 0.274, "close": 0.2744, "volume": 1535.4, "quote_volume": 421.07681, "trades": 13, "taker_buy_volume": 1025.4, "taker_buy_quote": 281.22033}, {"ts": 1770539340000, "open": 0.2741, "high": 0.2745, "low": 0.2741, "close": 0.2743, "volume": 790.9, "quote_volume": 216.96019, "trades": 7, "taker_buy_volume": 477.6, "taker_buy_quote": 131.05845}, {"ts": 1770539400000, "open": 0.2742, "high": 0.2742, "low": 0.2738, "close": 0.2738, "volume": 938.2, "quote_volume": 257.0094, "trades": 8, "taker_buy_volume": 427.5, "taker_buy_quote": 117.09225}, {"ts": 1770539460000, "open": 0.2745, "high": 0.2747, "low": 0.2743, "close": 0.2747, "volume": 1688.1, "quote_volume": 463.36099, "trades": 8, "taker_buy_volume": 367.7, "taker_buy_quote": 100.93365}, {"ts": 1770539520000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539580000, "open": 0.2754, "high": 0.2769, "low": 0.2754, "close": 0.2769, "volume": 5600.2, "quote_volume": 1548.15892, "trades": 33, "taker_buy_volume": 1054.6, "taker_buy_quote": 291.17959}, {"ts": 1770539640000, "open": 0.277, "high": 0.2773, "low": 0.2766, "close": 0.2766, "volume": 1799.2, "quote_volume": 498.24488, "trades": 11, "taker_buy_volume": 250.3, "taker_buy_quote": 69.26728}, {"ts": 1770539700000, "open": 0.2764, "high": 0.2773, "low": 0.2764, "close": 0.2773, "volume": 5222.7, "quote_volume": 1447.2188, "trades": 16, "taker_buy_volume": 1909.3, "taker_buy_quote": 528.54145}, {"ts": 1770539760000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 49.9, "quote_volume": 13.80733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539820000, "open": 0.2763, "high": 0.2763, "low": 0.2757, "close": 0.2763, "volume": 4740.9, "quote_volume": 1309.25267, "trades": 9, "taker_buy_volume": 4533.8, "taker_buy_quote": 1252.14194}, {"ts": 1770539880000, "open": 0.2762, "high": 0.2768, "low": 0.2762, "close": 0.2768, "volume": 389.5, "quote_volume": 107.71904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539940000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 1069.0, "quote_volume": 295.6854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540000000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 151.1, "quote_volume": 41.76404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540060000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540120000, "open": 0.2755, "high": 0.2755, "low": 0.2751, "close": 0.2752, "volume": 642.4, "quote_volume": 176.76549, "trades": 3, "taker_buy_volume": 330.9, "taker_buy_quote": 91.06368}, {"ts": 1770540180000, "open": 0.2749, "high": 0.2757, "low": 0.2749, "close": 0.2752, "volume": 4846.3, "quote_volume": 1333.90949, "trades": 14, "taker_buy_volume": 2229.0, "taker_buy_quote": 613.63114}, {"ts": 1770540240000, "open": 0.275, "high": 0.2753, "low": 0.2744, "close": 0.2744, "volume": 2048.5, "quote_volume": 563.32141, "trades": 7, "taker_buy_volume": 427.5, "taker_buy_quote": 117.648}, {"ts": 1770540300000, "open": 0.2747, "high": 0.2751, "low": 0.2747, "close": 0.2751, "volume": 454.6, "quote_volume": 124.88994, "trades": 2, "taker_buy_volume": 454.6, "taker_buy_quote": 124.88994}, {"ts": 1770540360000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540420000, "open": 0.2747, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 3382.7, "quote_volume": 929.02368, "trades": 8, "taker_buy_volume": 2100.2, "taker_buy_quote": 576.76368}, {"ts": 1770540480000, "open": 0.2749, "high": 0.2755, "low": 0.2748, "close": 0.2755, "volume": 6872.6, "quote_volume": 1891.64032, "trades": 19, "taker_buy_volume": 6254.5, "taker_buy_quote": 1721.67819}, {"ts": 1770540540000, "open": 0.276, "high": 0.276, "low": 0.2754, "close": 0.2754, "volume": 3530.2, "quote_volume": 973.41298, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540600000, "open": 0.275, "high": 0.2751, "low": 0.2748, "close": 0.2751, "volume": 1664.4, "quote_volume": 457.59242, "trades": 5, "taker_buy_volume": 1053.7, "taker_buy_quote": 289.61938}, {"ts": 1770540660000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540720000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540780000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540840000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540900000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 268.3, "quote_volume": 74.13129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540960000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 943.0, "quote_volume": 260.39093, "trades": 2, "taker_buy_volume": 724.1, "taker_buy_quote": 199.99642}, {"ts": 1770541020000, "open": 0.2759, "high": 0.2762, "low": 0.2759, "close": 0.2762, "volume": 1471.5, "quote_volume": 406.38252, "trades": 2, "taker_buy_volume": 1318.9, "taker_buy_quote": 364.28018}, {"ts": 1770541080000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 3421.1, "quote_volume": 944.90782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541140000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541200000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 1069.4, "quote_volume": 295.47522, "trades": 2, "taker_buy_volume": 1069.4, "taker_buy_quote": 295.47522}, {"ts": 1770541260000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 28.3, "quote_volume": 7.82212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541320000, "open": 0.276, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 1829.1, "quote_volume": 504.62081, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541380000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 450.1, "quote_volume": 124.2276, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 117.99}, {"ts": 1770541440000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541500000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 20.4, "quote_volume": 5.64468, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 5.64468}, {"ts": 1770541560000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541620000, "open": 0.2774, "high": 0.2774, "low": 0.2769, "close": 0.2769, "volume": 1699.8, "quote_volume": 471.09905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541680000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 427.5, "quote_volume": 118.37475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541740000, "open": 0.2767, "high": 0.2767, "low": 0.2763, "close": 0.2763, "volume": 5839.8, "quote_volume": 1614.54181, "trades": 11, "taker_buy_volume": 1038.9, "taker_buy_quote": 287.17035}, {"ts": 1770541800000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 122.1, "quote_volume": 33.74844, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 33.74844}, {"ts": 1770541860000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541920000, "open": 0.2758, "high": 0.2761, "low": 0.2752, "close": 0.2761, "volume": 6501.9, "quote_volume": 1792.32604, "trades": 17, "taker_buy_volume": 4040.4, "taker_buy_quote": 1114.06031}, {"ts": 1770541980000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542040000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542100000, "open": 0.2762, "high": 0.2762, "low": 0.276, "close": 0.276, "volume": 1234.7, "quote_volume": 340.98788, "trades": 2, "taker_buy_volume": 181.3, "taker_buy_quote": 50.0388}, {"ts": 1770542160000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 141.4, "quote_volume": 39.01226, "trades": 1, "taker_buy_volume": 141.4, "taker_buy_quote": 39.01226}, {"ts": 1770542220000, "open": 0.2758, "high": 0.2762, "low": 0.2758, "close": 0.2762, "volume": 2730.4, "quote_volume": 753.8631, "trades": 4, "taker_buy_volume": 2730.4, "taker_buy_quote": 753.8631}, {"ts": 1770542280000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 427.5, "quote_volume": 118.03275, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 118.03275}, {"ts": 1770542340000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542400000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 58.6, "quote_volume": 16.18532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542460000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542520000, "open": 0.2766, "high": 0.277, "low": 0.2766, "close": 0.277, "volume": 875.4, "quote_volume": 242.30868, "trades": 4, "taker_buy_volume": 447.9, "taker_buy_quote": 123.89118}, {"ts": 1770542580000, "open": 0.2772, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 1783.9, "quote_volume": 494.80961, "trades": 7, "taker_buy_volume": 377.2, "taker_buy_quote": 104.56472}, {"ts": 1770542640000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 4886.6, "quote_volume": 1353.91979, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542700000, "open": 0.2766, "high": 0.2766, "low": 0.2762, "close": 0.2763, "volume": 1724.0, "quote_volume": 476.51937, "trades": 6, "taker_buy_volume": 987.6, "taker_buy_quote": 272.83113}, {"ts": 1770542760000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 2000.0, "quote_volume": 552.72827, "trades": 6, "taker_buy_volume": 1362.0, "taker_buy_quote": 376.38507}, {"ts": 1770542820000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 4383.8, "quote_volume": 1211.63957, "trades": 2, "taker_buy_volume": 4383.8, "taker_buy_quote": 1211.63957}, {"ts": 1770542880000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 103.5, "quote_volume": 28.65915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542940000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543000000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 10000.0, "quote_volume": 2769.0, "trades": 4, "taker_buy_volume": 9572.5, "taker_buy_quote": 2650.62525}, {"ts": 1770543060000, "open": 0.2765, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 2299.5, "quote_volume": 635.85225, "trades": 4, "taker_buy_volume": 1872.0, "taker_buy_quote": 517.6485}, {"ts": 1770543120000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543180000, "open": 0.2767, "high": 0.2767, "low": 0.2763, "close": 0.2766, "volume": 1424.1, "quote_volume": 393.79465, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 118.20375}, {"ts": 1770543240000, "open": 0.2766, "high": 0.2769, "low": 0.2766, "close": 0.2769, "volume": 3005.4, "quote_volume": 831.65733, "trades": 8, "taker_buy_volume": 2565.0, "taker_buy_quote": 709.821}, {"ts": 1770543300000, "open": 0.2768, "high": 0.2782, "low": 0.2766, "close": 0.2782, "volume": 11863.1, "quote_volume": 3293.25396, "trades": 44, "taker_buy_volume": 6519.6, "taker_buy_quote": 1809.37308}, {"ts": 1770543360000, "open": 0.2781, "high": 0.2785, "low": 0.2775, "close": 0.278, "volume": 21861.1, "quote_volume": 6077.038, "trades": 58, "taker_buy_volume": 5971.9, "taker_buy_quote": 1660.6417}, {"ts": 1770543420000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 227.2, "quote_volume": 63.15596, "trades": 2, "taker_buy_volume": 227.2, "taker_buy_quote": 63.15596}, {"ts": 1770543480000, "open": 0.278, "high": 0.2788, "low": 0.278, "close": 0.2786, "volume": 20590.8, "quote_volume": 5733.07925, "trades": 83, "taker_buy_volume": 5235.4, "taker_buy_quote": 1458.83928}, {"ts": 1770543540000, "open": 0.279, "high": 0.279, "low": 0.2779, "close": 0.278, "volume": 9223.4, "quote_volume": 2571.11048, "trades": 39, "taker_buy_volume": 4915.6, "taker_buy_quote": 1370.70799}, {"ts": 1770543600000, "open": 0.2777, "high": 0.2786, "low": 0.2777, "close": 0.2781, "volume": 6400.6, "quote_volume": 1781.1847, "trades": 31, "taker_buy_volume": 3979.9, "taker_buy_quote": 1107.59288}, {"ts": 1770543660000, "open": 0.2783, "high": 0.2783, "low": 0.2774, "close": 0.2775, "volume": 3725.6, "quote_volume": 1036.63638, "trades": 9, "taker_buy_volume": 283.0, "taker_buy_quote": 78.5608}, {"ts": 1770543720000, "open": 0.2772, "high": 0.2779, "low": 0.2768, "close": 0.2779, "volume": 23110.8, "quote_volume": 6412.53945, "trades": 46, "taker_buy_volume": 21805.1, "taker_buy_quote": 6050.83499}, {"ts": 1770543780000, "open": 0.2781, "high": 0.2781, "low": 0.2778, "close": 0.2778, "volume": 652.6, "quote_volume": 181.39739, "trades": 5, "taker_buy_volume": 431.7, "taker_buy_quote": 119.98719}, {"ts": 1770543840000, "open": 0.2776, "high": 0.278, "low": 0.2776, "close": 0.278, "volume": 228.1, "quote_volume": 63.33188, "trades": 2, "taker_buy_volume": 28.3, "taker_buy_quote": 7.8674}, {"ts": 1770543900000, "open": 0.2781, "high": 0.2788, "low": 0.278, "close": 0.2784, "volume": 25017.9, "quote_volume": 6961.05666, "trades": 71, "taker_buy_volume": 15854.9, "taker_buy_quote": 4409.79624}, {"ts": 1770543960000, "open": 0.2785, "high": 0.279, "low": 0.2785, "close": 0.279, "volume": 7020.8, "quote_volume": 1957.41736, "trades": 31, "taker_buy_volume": 3957.7, "taker_buy_quote": 1103.585}, {"ts": 1770544020000, "open": 0.279, "high": 0.2794, "low": 0.2789, "close": 0.279, "volume": 7046.0, "quote_volume": 1966.7554, "trades": 32, "taker_buy_volume": 2434.8, "taker_buy_quote": 679.72063}, {"ts": 1770544080000, "open": 0.2792, "high": 0.2795, "low": 0.2789, "close": 0.279, "volume": 10182.7, "quote_volume": 2843.34052, "trades": 38, "taker_buy_volume": 5568.4, "taker_buy_quote": 1554.8567}, {"ts": 1770544140000, "open": 0.2791, "high": 0.2792, "low": 0.2787, "close": 0.2789, "volume": 4577.4, "quote_volume": 1277.02247, "trades": 18, "taker_buy_volume": 2031.9, "taker_buy_quote": 567.10476}, {"ts": 1770544200000, "open": 0.2793, "high": 0.2794, "low": 0.2773, "close": 0.2775, "volume": 19758.3, "quote_volume": 5507.55388, "trades": 56, "taker_buy_volume": 6456.4, "taker_buy_quote": 1797.51643}, {"ts": 1770544260000, "open": 0.2779, "high": 0.2781, "low": 0.2778, "close": 0.2778, "volume": 1692.2, "quote_volume": 470.28881, "trades": 5, "taker_buy_volume": 1151.2, "taker_buy_quote": 319.99901}, {"ts": 1770544320000, "open": 0.2775, "high": 0.2775, "low": 0.2767, "close": 0.2768, "volume": 5590.3, "quote_volume": 1548.81133, "trades": 14, "taker_buy_volume": 2483.7, "taker_buy_quote": 687.60848}, {"ts": 1770544380000, "open": 0.2768, "high": 0.2768, "low": 0.2765, "close": 0.2768, "volume": 1358.5, "quote_volume": 375.91135, "trades": 11, "taker_buy_volume": 884.7, "taker_buy_quote": 244.82346}, {"ts": 1770544440000, "open": 0.2769, "high": 0.2771, "low": 0.2768, "close": 0.2769, "volume": 1767.2, "quote_volume": 489.28939, "trades": 5, "taker_buy_volume": 213.2, "taker_buy_quote": 59.03508}, {"ts": 1770544500000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 549.4, "quote_volume": 152.32788, "trades": 2, "taker_buy_volume": 549.4, "taker_buy_quote": 152.32788}, {"ts": 1770544560000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 1041.1, "quote_volume": 288.75839, "trades": 3, "taker_buy_volume": 1041.1, "taker_buy_quote": 288.75839}, {"ts": 1770544620000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544680000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544740000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544800000, "open": 0.2775, "high": 0.2781, "low": 0.2775, "close": 0.2781, "volume": 2447.9, "quote_volume": 679.55895, "trades": 4, "taker_buy_volume": 2020.4, "taker_buy_quote": 560.6712}, {"ts": 1770544860000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 572.5, "quote_volume": 159.21225, "trades": 1, "taker_buy_volume": 572.5, "taker_buy_quote": 159.21225}, {"ts": 1770544920000, "open": 0.2784, "high": 0.2785, "low": 0.2783, "close": 0.2785, "volume": 1427.5, "quote_volume": 397.4015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544980000, "open": 0.2781, "high": 0.2785, "low": 0.2779, "close": 0.2779, "volume": 2352.3, "quote_volume": 654.34574, "trades": 6, "taker_buy_volume": 1066.2, "taker_buy_quote": 296.6393}, {"ts": 1770545040000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 1225.9, "quote_volume": 340.04369, "trades": 4, "taker_buy_volume": 1225.9, "taker_buy_quote": 340.04369}, {"ts": 1770545100000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545160000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 19.8, "quote_volume": 5.5143, "trades": 1, "taker_buy_volume": 19.8, "taker_buy_quote": 5.5143}, {"ts": 1770545220000, "open": 0.2793, "high": 0.2796, "low": 0.2792, "close": 0.2792, "volume": 1821.6, "quote_volume": 509.08964, "trades": 10, "taker_buy_volume": 68.9, "taker_buy_quote": 19.24862}, {"ts": 1770545280000, "open": 0.2792, "high": 0.2794, "low": 0.2792, "close": 0.2793, "volume": 1096.4, "quote_volume": 306.25991, "trades": 5, "taker_buy_volume": 71.5, "taker_buy_quote": 19.9771}, {"ts": 1770545340000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545400000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545460000, "open": 0.2786, "high": 0.279, "low": 0.2786, "close": 0.2788, "volume": 1696.3, "quote_volume": 473.07022, "trades": 3, "taker_buy_volume": 559.9, "taker_buy_quote": 156.01462}, {"ts": 1770545520000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545580000, "open": 0.278, "high": 0.278, "low": 0.2776, "close": 0.2778, "volume": 519.8, "quote_volume": 144.31542, "trades": 5, "taker_buy_volume": 499.4, "taker_buy_quote": 138.64422}, {"ts": 1770545640000, "open": 0.2777, "high": 0.2777, "low": 0.2773, "close": 0.2777, "volume": 3380.9, "quote_volume": 938.10244, "trades": 9, "taker_buy_volume": 3380.9, "taker_buy_quote": 938.10244}, {"ts": 1770545700000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 1932.4, "quote_volume": 536.82072, "trades": 1, "taker_buy_volume": 1932.4, "taker_buy_quote": 536.82072}, {"ts": 1770545760000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 179.0, "quote_volume": 49.7978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545820000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545880000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545940000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546000000, "open": 0.2778, "high": 0.2778, "low": 0.2773, "close": 0.2776, "volume": 3391.2, "quote_volume": 940.99011, "trades": 11, "taker_buy_volume": 2152.5, "taker_buy_quote": 597.11796}, {"ts": 1770546060000, "open": 0.2776, "high": 0.2776, "low": 0.2767, "close": 0.2767, "volume": 3300.5, "quote_volume": 915.32073, "trades": 12, "taker_buy_volume": 2768.4, "taker_buy_quote": 767.80458}, {"ts": 1770546120000, "open": 0.2766, "high": 0.2766, "low": 0.2758, "close": 0.2763, "volume": 2930.2, "quote_volume": 809.29584, "trades": 7, "taker_buy_volume": 2869.4, "taker_buy_quote": 792.4968}, {"ts": 1770546180000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 358.0, "quote_volume": 98.808, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 49.4219}, {"ts": 1770546240000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 480.0, "quote_volume": 132.53456, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 132.53456}, {"ts": 1770546300000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2764, "volume": 10950.7, "quote_volume": 3027.9122, "trades": 6, "taker_buy_volume": 427.5, "taker_buy_quote": 118.20375}, {"ts": 1770546360000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546420000, "open": 0.2765, "high": 0.2772, "low": 0.2765, "close": 0.2772, "volume": 2315.2, "quote_volume": 640.84035, "trades": 7, "taker_buy_volume": 1281.2, "taker_buy_quote": 354.2941}, {"ts": 1770546480000, "open": 0.277, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 1016.1, "quote_volume": 281.5, "trades": 2, "taker_buy_volume": 1016.1, "taker_buy_quote": 281.5}, {"ts": 1770546540000, "open": 0.2771, "high": 0.2773, "low": 0.2769, "close": 0.2769, "volume": 1332.1, "quote_volume": 369.23364, "trades": 6, "taker_buy_volume": 936.4, "taker_buy_quote": 259.62097}, {"ts": 1770546600000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546660000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.2779, "volume": 3985.8, "quote_volume": 1106.14654, "trades": 20, "taker_buy_volume": 1083.6, "taker_buy_quote": 300.55429}, {"ts": 1770546720000, "open": 0.2779, "high": 0.278, "low": 0.2776, "close": 0.2776, "volume": 9275.4, "quote_volume": 2576.73535, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546780000, "open": 0.2772, "high": 0.2776, "low": 0.2769, "close": 0.2776, "volume": 6100.6, "quote_volume": 1691.84112, "trades": 18, "taker_buy_volume": 2577.7, "taker_buy_quote": 714.85524}, {"ts": 1770546840000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 58.0, "quote_volume": 16.1124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546900000, "open": 0.2782, "high": 0.2793, "low": 0.2782, "close": 0.2782, "volume": 17758.6, "quote_volume": 4949.23609, "trades": 55, "taker_buy_volume": 5879.7, "taker_buy_quote": 1639.73207}, {"ts": 1770546960000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 3081.4, "quote_volume": 857.66852, "trades": 5, "taker_buy_volume": 67.8, "taker_buy_quote": 18.87552}, {"ts": 1770547020000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 111.9, "quote_volume": 31.1483, "trades": 2, "taker_buy_volume": 65.3, "taker_buy_quote": 18.17952}, {"ts": 1770547080000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547140000, "open": 0.2783, "high": 0.2783, "low": 0.2779, "close": 0.2779, "volume": 1123.6, "quote_volume": 312.58232, "trades": 4, "taker_buy_volume": 273.6, "taker_buy_quote": 76.03344}, {"ts": 1770547200000, "open": 0.2782, "high": 0.2784, "low": 0.278, "close": 0.278, "volume": 1515.3, "quote_volume": 421.60637, "trades": 6, "taker_buy_volume": 908.8, "taker_buy_quote": 252.91387}, {"ts": 1770547260000, "open": 0.2779, "high": 0.2779, "low": 0.2772, "close": 0.2772, "volume": 1168.8, "quote_volume": 324.16564, "trades": 7, "taker_buy_volume": 1048.0, "taker_buy_quote": 290.61488}, {"ts": 1770547320000, "open": 0.277, "high": 0.2771, "low": 0.2765, "close": 0.2765, "volume": 2415.2, "quote_volume": 668.68203, "trades": 10, "taker_buy_volume": 1317.7, "taker_buy_quote": 364.74992}, {"ts": 1770547380000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 905.9, "quote_volume": 250.13602, "trades": 2, "taker_buy_volume": 905.9, "taker_buy_quote": 250.13602}, {"ts": 1770547440000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 1327.6, "quote_volume": 366.3978, "trades": 5, "taker_buy_volume": 557.9, "taker_buy_quote": 153.99344}, {"ts": 1770547500000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 40.9, "quote_volume": 11.29249, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 11.29249}, {"ts": 1770547560000, "open": 0.2757, "high": 0.2757, "low": 0.2754, "close": 0.2757, "volume": 1370.3, "quote_volume": 377.59569, "trades": 6, "taker_buy_volume": 601.8, "taker_buy_quote": 165.91626}, {"ts": 1770547620000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2752, "volume": 2556.6, "quote_volume": 703.82405, "trades": 6, "taker_buy_volume": 305.5, "taker_buy_quote": 84.0736}, {"ts": 1770547680000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 363.0, "quote_volume": 99.8613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547740000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 324.4, "quote_volume": 89.29278, "trades": 2, "taker_buy_volume": 324.4, "taker_buy_quote": 89.29278}, {"ts": 1770547800000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 805.1, "quote_volume": 221.64403, "trades": 1, "taker_buy_volume": 805.1, "taker_buy_quote": 221.64403}, {"ts": 1770547860000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 326.6, "quote_volume": 89.9783, "trades": 1, "taker_buy_volume": 326.6, "taker_buy_quote": 89.9783}, {"ts": 1770547920000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 709.7, "quote_volume": 195.6311, "trades": 2, "taker_buy_volume": 362.5, "taker_buy_quote": 99.9775}, {"ts": 1770547980000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548040000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 889.0, "quote_volume": 244.53957, "trades": 5, "taker_buy_volume": 218.2, "taker_buy_quote": 60.02682}, {"ts": 1770548100000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548160000, "open": 0.2751, "high": 0.2753, "low": 0.275, "close": 0.275, "volume": 1251.2, "quote_volume": 344.28125, "trades": 5, "taker_buy_volume": 388.3, "taker_buy_quote": 106.82133}, {"ts": 1770548220000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548280000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 36.0, "quote_volume": 9.9108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548340000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 393.7, "quote_volume": 108.3827, "trades": 2, "taker_buy_volume": 393.7, "taker_buy_quote": 108.3827}, {"ts": 1770548400000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 35.2, "quote_volume": 9.68704, "trades": 1, "taker_buy_volume": 35.2, "taker_buy_quote": 9.68704}, {"ts": 1770548460000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 1155.3, "quote_volume": 318.09361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548520000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548580000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548640000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 1111.8, "quote_volume": 305.81363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548700000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548760000, "open": 0.2752, "high": 0.2752, "low": 0.2746, "close": 0.2747, "volume": 6060.8, "quote_volume": 1665.24967, "trades": 16, "taker_buy_volume": 3895.7, "taker_buy_quote": 1070.1707}, {"ts": 1770548820000, "open": 0.2744, "high": 0.2747, "low": 0.2744, "close": 0.2746, "volume": 1048.3, "quote_volume": 287.82527, "trades": 4, "taker_buy_volume": 430.0, "taker_buy_quote": 118.07825}, {"ts": 1770548880000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 426.4, "quote_volume": 117.08944, "trades": 1, "taker_buy_volume": 426.4, "taker_buy_quote": 117.08944}, {"ts": 1770548940000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 53.4, "quote_volume": 14.66898, "trades": 1, "taker_buy_volume": 53.4, "taker_buy_quote": 14.66898}, {"ts": 1770549000000, "open": 0.2743, "high": 0.2748, "low": 0.2741, "close": 0.2741, "volume": 4749.8, "quote_volume": 1303.35434, "trades": 20, "taker_buy_volume": 3965.8, "taker_buy_quote": 1088.40148}, {"ts": 1770549060000, "open": 0.274, "high": 0.2743, "low": 0.2739, "close": 0.2742, "volume": 3792.0, "quote_volume": 1039.11845, "trades": 14, "taker_buy_volume": 2509.5, "taker_buy_quote": 687.81925}, {"ts": 1770549120000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 579.8, "quote_volume": 159.31381, "trades": 3, "taker_buy_volume": 152.3, "taker_buy_quote": 41.83681}, {"ts": 1770549180000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 473.1, "quote_volume": 130.05519, "trades": 1, "taker_buy_volume": 473.1, "taker_buy_quote": 130.05519}, {"ts": 1770549240000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 20.4, "quote_volume": 5.6202, "trades": 2, "taker_buy_volume": 20.4, "taker_buy_quote": 5.6202}, {"ts": 1770549300000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.2762, "volume": 6169.2, "quote_volume": 1703.99022, "trades": 15, "taker_buy_volume": 1243.5, "taker_buy_quote": 343.41805}, {"ts": 1770549360000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 666.6, "quote_volume": 184.25739, "trades": 3, "taker_buy_volume": 519.0, "taker_buy_quote": 143.46075}, {"ts": 1770549420000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 3509.3, "quote_volume": 970.98056, "trades": 6, "taker_buy_volume": 875.4, "taker_buy_quote": 242.18043}, {"ts": 1770549480000, "open": 0.2758, "high": 0.2758, "low": 0.2751, "close": 0.2753, "volume": 3201.9, "quote_volume": 881.67476, "trades": 10, "taker_buy_volume": 900.3, "taker_buy_quote": 247.82742}, {"ts": 1770549540000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 21.8, "quote_volume": 6.00154, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 6.00154}, {"ts": 1770549600000, "open": 0.2753, "high": 0.2753, "low": 0.2746, "close": 0.2749, "volume": 17851.0, "quote_volume": 4913.88391, "trades": 12, "taker_buy_volume": 16718.0, "taker_buy_quote": 4601.96901}, {"ts": 1770549660000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 2039.7, "quote_volume": 560.50956, "trades": 1, "taker_buy_volume": 2039.7, "taker_buy_quote": 560.50956}, {"ts": 1770549720000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 22.5, "quote_volume": 6.183, "trades": 1, "taker_buy_volume": 22.5, "taker_buy_quote": 6.183}, {"ts": 1770549780000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 48.9, "quote_volume": 13.46217, "trades": 1, "taker_buy_volume": 48.9, "taker_buy_quote": 13.46217}, {"ts": 1770549840000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549900000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549960000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 1099.1, "quote_volume": 302.91196, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 117.819}, {"ts": 1770550020000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 427.5, "quote_volume": 117.94725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550080000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 101.2, "quote_volume": 27.9312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550140000, "open": 0.2762, "high": 0.2762, "low": 0.2752, "close": 0.2752, "volume": 8248.6, "quote_volume": 2271.12521, "trades": 12, "taker_buy_volume": 6076.7, "taker_buy_quote": 1672.32966}, {"ts": 1770550200000, "open": 0.2755, "high": 0.2756, "low": 0.2754, "close": 0.2754, "volume": 1128.6, "quote_volume": 310.92038, "trades": 5, "taker_buy_volume": 610.2, "taker_buy_quote": 168.11027}, {"ts": 1770550260000, "open": 0.2755, "high": 0.2763, "low": 0.2755, "close": 0.2763, "volume": 3358.8, "quote_volume": 926.55781, "trades": 12, "taker_buy_volume": 3358.8, "taker_buy_quote": 926.55781}, {"ts": 1770550320000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.276, "volume": 1254.5, "quote_volume": 346.15146, "trades": 16, "taker_buy_volume": 466.8, "taker_buy_quote": 128.79405}, {"ts": 1770550380000, "open": 0.2763, "high": 0.2772, "low": 0.2763, "close": 0.2772, "volume": 4956.2, "quote_volume": 1372.54752, "trades": 12, "taker_buy_volume": 4956.2, "taker_buy_quote": 1372.54752}, {"ts": 1770550440000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 792.4, "quote_volume": 219.59384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550500000, "open": 0.2767, "high": 0.2767, "low": 0.2763, "close": 0.2763, "volume": 1662.3, "quote_volume": 459.87359, "trades": 23, "taker_buy_volume": 176.5, "taker_buy_quote": 48.76695}, {"ts": 1770550560000, "open": 0.2765, "high": 0.2772, "low": 0.2765, "close": 0.2772, "volume": 4975.8, "quote_volume": 1377.9034, "trades": 24, "taker_buy_volume": 4975.8, "taker_buy_quote": 1377.9034}, {"ts": 1770550620000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2767, "volume": 3519.1, "quote_volume": 973.38991, "trades": 22, "taker_buy_volume": 1245.5, "taker_buy_quote": 344.55043}, {"ts": 1770550680000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550740000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550800000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 82.6, "quote_volume": 22.87194, "trades": 2, "taker_buy_volume": 82.6, "taker_buy_quote": 22.87194}, {"ts": 1770550860000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 100.9, "quote_volume": 27.93921, "trades": 1, "taker_buy_volume": 100.9, "taker_buy_quote": 27.93921}, {"ts": 1770550920000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 210.9, "quote_volume": 58.4193, "trades": 2, "taker_buy_volume": 210.9, "taker_buy_quote": 58.4193}, {"ts": 1770550980000, "open": 0.2774, "high": 0.2774, "low": 0.2768, "close": 0.2768, "volume": 4439.9, "quote_volume": 1229.92826, "trades": 29, "taker_buy_volume": 1815.9, "taker_buy_quote": 502.83095}, {"ts": 1770551040000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 876.0, "quote_volume": 242.5644, "trades": 4, "taker_buy_volume": 843.1, "taker_buy_quote": 233.45439}, {"ts": 1770551100000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551160000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 488.5, "quote_volume": 135.16795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551220000, "open": 0.277, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 505.7, "quote_volume": 140.20715, "trades": 4, "taker_buy_volume": 78.2, "taker_buy_quote": 21.6614}, {"ts": 1770551280000, "open": 0.2774, "high": 0.2783, "low": 0.2774, "close": 0.2782, "volume": 7436.2, "quote_volume": 2067.75841, "trades": 18, "taker_buy_volume": 1859.0, "taker_buy_quote": 516.43174}, {"ts": 1770551340000, "open": 0.2783, "high": 0.2815, "low": 0.2783, "close": 0.2806, "volume": 45780.4, "quote_volume": 12837.4537, "trades": 89, "taker_buy_volume": 33967.5, "taker_buy_quote": 9527.49903}, {"ts": 1770551400000, "open": 0.2806, "high": 0.2808, "low": 0.2786, "close": 0.2786, "volume": 14773.1, "quote_volume": 4140.76556, "trades": 21, "taker_buy_volume": 9415.1, "taker_buy_quote": 2640.05444}, {"ts": 1770551460000, "open": 0.2789, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 572.2, "quote_volume": 159.5767, "trades": 5, "taker_buy_volume": 572.2, "taker_buy_quote": 159.5767}, {"ts": 1770551520000, "open": 0.2794, "high": 0.2795, "low": 0.2792, "close": 0.2792, "volume": 885.1, "quote_volume": 247.316, "trades": 3, "taker_buy_volume": 796.1, "taker_buy_quote": 222.4672}, {"ts": 1770551580000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 833.6, "quote_volume": 232.65776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551640000, "open": 0.2791, "high": 0.2796, "low": 0.2789, "close": 0.2796, "volume": 27403.3, "quote_volume": 7648.77613, "trades": 17, "taker_buy_volume": 4845.3, "taker_buy_quote": 1353.44631}, {"ts": 1770551700000, "open": 0.2798, "high": 0.2799, "low": 0.2798, "close": 0.2799, "volume": 394.8, "quote_volume": 110.48699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551760000, "open": 0.2798, "high": 0.2798, "low": 0.2795, "close": 0.2795, "volume": 20388.0, "quote_volume": 5704.45367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551820000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551880000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551940000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 427.5, "quote_volume": 119.65725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552000000, "open": 0.2795, "high": 0.2795, "low": 0.279, "close": 0.279, "volume": 828.8, "quote_volume": 231.4956, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552060000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 427.5, "quote_volume": 119.358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552120000, "open": 0.278, "high": 0.2782, "low": 0.278, "close": 0.2782, "volume": 304.5, "quote_volume": 84.68731, "trades": 3, "taker_buy_volume": 284.1, "taker_buy_quote": 79.01611}, {"ts": 1770552180000, "open": 0.2782, "high": 0.2782, "low": 0.2776, "close": 0.278, "volume": 2113.9, "quote_volume": 587.51494, "trades": 9, "taker_buy_volume": 1477.6, "taker_buy_quote": 410.83531}, {"ts": 1770552240000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552300000, "open": 0.2776, "high": 0.2781, "low": 0.2776, "close": 0.2781, "volume": 1248.3, "quote_volume": 347.00473, "trades": 15, "taker_buy_volume": 1118.0, "taker_buy_quote": 310.83345}, {"ts": 1770552360000, "open": 0.2788, "high": 0.279, "low": 0.2782, "close": 0.2782, "volume": 3470.9, "quote_volume": 967.70082, "trades": 16, "taker_buy_volume": 1433.8, "taker_buy_quote": 399.98745}, {"ts": 1770552420000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552480000, "open": 0.2772, "high": 0.2773, "low": 0.277, "close": 0.2772, "volume": 3923.9, "quote_volume": 1087.73666, "trades": 8, "taker_buy_volume": 2733.1, "taker_buy_quote": 757.65446}, {"ts": 1770552540000, "open": 0.2774, "high": 0.2779, "low": 0.2774, "close": 0.2779, "volume": 3718.9, "quote_volume": 1032.11563, "trades": 17, "taker_buy_volume": 2718.1, "taker_buy_quote": 754.45096}, {"ts": 1770552600000, "open": 0.2773, "high": 0.2773, "low": 0.2769, "close": 0.277, "volume": 1742.5, "quote_volume": 482.74171, "trades": 13, "taker_buy_volume": 464.8, "taker_buy_quote": 128.70685}, {"ts": 1770552660000, "open": 0.2768, "high": 0.2768, "low": 0.2762, "close": 0.2767, "volume": 8771.1, "quote_volume": 2424.5031, "trades": 24, "taker_buy_volume": 449.7, "taker_buy_quote": 124.43199}, {"ts": 1770552720000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 1357.5, "quote_volume": 375.32631, "trades": 3, "taker_buy_volume": 224.4, "taker_buy_quote": 62.02416}, {"ts": 1770552780000, "open": 0.2756, "high": 0.2759, "low": 0.2756, "close": 0.2759, "volume": 221.2, "quote_volume": 61.01495, "trades": 2, "taker_buy_volume": 174.1, "taker_buy_quote": 48.03419}, {"ts": 1770552840000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 41.8, "quote_volume": 11.53262, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 11.53262}, {"ts": 1770552900000, "open": 0.2756, "high": 0.2759, "low": 0.2756, "close": 0.2758, "volume": 1433.2, "quote_volume": 395.21658, "trades": 7, "taker_buy_volume": 1400.5, "taker_buy_quote": 386.20446}, {"ts": 1770552960000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553020000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 1170.4, "quote_volume": 322.82394, "trades": 5, "taker_buy_volume": 1170.4, "taker_buy_quote": 322.82394}, {"ts": 1770553080000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 2229.4, "quote_volume": 615.3144, "trades": 2, "taker_buy_volume": 2229.4, "taker_buy_quote": 615.3144}, {"ts": 1770553140000, "open": 0.2765, "high": 0.2771, "low": 0.2765, "close": 0.2771, "volume": 550.3, "quote_volume": 152.38985, "trades": 3, "taker_buy_volume": 163.8, "taker_buy_quote": 45.2907}, {"ts": 1770553200000, "open": 0.2772, "high": 0.2778, "low": 0.2772, "close": 0.2775, "volume": 9369.2, "quote_volume": 2600.09622, "trades": 25, "taker_buy_volume": 7904.0, "taker_buy_quote": 2193.70732}, {"ts": 1770553260000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553320000, "open": 0.2775, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 933.3, "quote_volume": 258.86954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553380000, "open": 0.2771, "high": 0.2777, "low": 0.2771, "close": 0.2777, "volume": 6580.9, "quote_volume": 1826.63776, "trades": 4, "taker_buy_volume": 1952.0, "taker_buy_quote": 541.19223}, {"ts": 1770553440000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 2668.8, "quote_volume": 740.07679, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553500000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 205.9, "quote_volume": 57.09607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553560000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553620000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553680000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 427.5, "quote_volume": 118.4175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553740000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 18.0, "quote_volume": 4.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553800000, "open": 0.277, "high": 0.2782, "low": 0.2763, "close": 0.2782, "volume": 26880.4, "quote_volume": 7439.90443, "trades": 64, "taker_buy_volume": 13802.4, "taker_buy_quote": 3820.59053}, {"ts": 1770553860000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 417.6, "quote_volume": 116.0928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553920000, "open": 0.2774, "high": 0.2778, "low": 0.277, "close": 0.2777, "volume": 5828.8, "quote_volume": 1617.20255, "trades": 12, "taker_buy_volume": 4704.2, "taker_buy_quote": 1304.90113}, {"ts": 1770553980000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2777, "volume": 2071.9, "quote_volume": 575.25186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554040000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 57.7, "quote_volume": 16.02906, "trades": 1, "taker_buy_volume": 57.7, "taker_buy_quote": 16.02906}, {"ts": 1770554100000, "open": 0.278, "high": 0.2795, "low": 0.2779, "close": 0.2791, "volume": 10813.8, "quote_volume": 3015.42186, "trades": 28, "taker_buy_volume": 5207.0, "taker_buy_quote": 1450.66645}, {"ts": 1770554160000, "open": 0.279, "high": 0.2795, "low": 0.2787, "close": 0.2791, "volume": 1927.3, "quote_volume": 537.82642, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554220000, "open": 0.28, "high": 0.2802, "low": 0.2799, "close": 0.2799, "volume": 4824.8, "quote_volume": 1351.47003, "trades": 10, "taker_buy_volume": 3927.0, "taker_buy_quote": 1100.11688}, {"ts": 1770554280000, "open": 0.2805, "high": 0.2807, "low": 0.2787, "close": 0.279, "volume": 53022.7, "quote_volume": 14822.15229, "trades": 98, "taker_buy_volume": 21132.2, "taker_buy_quote": 5898.86981}, {"ts": 1770554340000, "open": 0.2783, "high": 0.2783, "low": 0.2777, "close": 0.2778, "volume": 3466.7, "quote_volume": 962.82894, "trades": 9, "taker_buy_volume": 3446.3, "taker_buy_quote": 957.15774}, {"ts": 1770554400000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2777, "volume": 216.2, "quote_volume": 60.01892, "trades": 3, "taker_buy_volume": 216.2, "taker_buy_quote": 60.01892}, {"ts": 1770554460000, "open": 0.2775, "high": 0.2778, "low": 0.277, "close": 0.2771, "volume": 9041.7, "quote_volume": 2508.16485, "trades": 18, "taker_buy_volume": 3587.5, "taker_buy_quote": 996.23213}, {"ts": 1770554520000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 36.0, "quote_volume": 9.9792, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 9.9792}, {"ts": 1770554580000, "open": 0.2775, "high": 0.2783, "low": 0.2775, "close": 0.2777, "volume": 10487.0, "quote_volume": 2915.00648, "trades": 24, "taker_buy_volume": 10397.0, "taker_buy_quote": 2890.01348}, {"ts": 1770554640000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.2778, "volume": 2259.4, "quote_volume": 627.8879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554700000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 26.8, "quote_volume": 7.4504, "trades": 1, "taker_buy_volume": 26.8, "taker_buy_quote": 7.4504}, {"ts": 1770554760000, "open": 0.2777, "high": 0.2777, "low": 0.2772, "close": 0.2777, "volume": 4051.9, "quote_volume": 1124.20363, "trades": 14, "taker_buy_volume": 128.8, "taker_buy_quote": 35.76776}, {"ts": 1770554820000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2773, "volume": 627.7, "quote_volume": 174.09583, "trades": 3, "taker_buy_volume": 627.7, "taker_buy_quote": 174.09583}, {"ts": 1770554880000, "open": 0.2773, "high": 0.2773, "low": 0.2771, "close": 0.2771, "volume": 2222.4, "quote_volume": 615.85662, "trades": 3, "taker_buy_volume": 2197.2, "taker_buy_quote": 608.8737}, {"ts": 1770554940000, "open": 0.2775, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 1401.4, "quote_volume": 388.79833, "trades": 4, "taker_buy_volume": 1401.4, "taker_buy_quote": 388.79833}, {"ts": 1770555000000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 720.5, "quote_volume": 200.0108, "trades": 2, "taker_buy_volume": 720.5, "taker_buy_quote": 200.0108}, {"ts": 1770555060000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555120000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555180000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555240000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2777, "volume": 639.9, "quote_volume": 177.65748, "trades": 2, "taker_buy_volume": 639.9, "taker_buy_quote": 177.65748}, {"ts": 1770555300000, "open": 0.2782, "high": 0.2786, "low": 0.2782, "close": 0.2785, "volume": 1647.0, "quote_volume": 458.57908, "trades": 6, "taker_buy_volume": 855.0, "taker_buy_quote": 237.98925}, {"ts": 1770555360000, "open": 0.2782, "high": 0.2782, "low": 0.2773, "close": 0.2773, "volume": 4817.5, "quote_volume": 1337.33706, "trades": 9, "taker_buy_volume": 567.0, "taker_buy_quote": 157.66102}, {"ts": 1770555420000, "open": 0.277, "high": 0.2772, "low": 0.277, "close": 0.2771, "volume": 1100.2, "quote_volume": 304.86552, "trades": 4, "taker_buy_volume": 1100.2, "taker_buy_quote": 304.86552}, {"ts": 1770555480000, "open": 0.277, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 223.9, "quote_volume": 62.0257, "trades": 2, "taker_buy_volume": 223.9, "taker_buy_quote": 62.0257}, {"ts": 1770555540000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555600000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 427.5, "quote_volume": 118.5885, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 118.5885}, {"ts": 1770555660000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 1012.1, "quote_volume": 280.55412, "trades": 6, "taker_buy_volume": 584.6, "taker_buy_quote": 162.05112}, {"ts": 1770555720000, "open": 0.2772, "high": 0.2772, "low": 0.2765, "close": 0.2768, "volume": 2683.3, "quote_volume": 742.11922, "trades": 6, "taker_buy_volume": 2662.9, "taker_buy_quote": 736.47454}, {"ts": 1770555780000, "open": 0.2768, "high": 0.2768, "low": 0.2761, "close": 0.2762, "volume": 3322.6, "quote_volume": 918.26565, "trades": 11, "taker_buy_volume": 2600.2, "taker_buy_quote": 718.81101}, {"ts": 1770555840000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 1688.3, "quote_volume": 465.93916, "trades": 7, "taker_buy_volume": 66.4, "taker_buy_quote": 18.33304}, {"ts": 1770555900000, "open": 0.2757, "high": 0.2758, "low": 0.275, "close": 0.275, "volume": 5605.3, "quote_volume": 1543.54855, "trades": 12, "taker_buy_volume": 4334.3, "taker_buy_quote": 1193.96624}, {"ts": 1770555960000, "open": 0.2751, "high": 0.2757, "low": 0.2751, "close": 0.2755, "volume": 5266.1, "quote_volume": 1449.78464, "trades": 13, "taker_buy_volume": 5266.1, "taker_buy_quote": 1449.78464}, {"ts": 1770556020000, "open": 0.2752, "high": 0.2752, "low": 0.275, "close": 0.275, "volume": 85.6, "quote_volume": 23.54526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556080000, "open": 0.2749, "high": 0.2755, "low": 0.2749, "close": 0.2755, "volume": 1768.5, "quote_volume": 486.54475, "trades": 6, "taker_buy_volume": 1768.5, "taker_buy_quote": 486.54475}, {"ts": 1770556140000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 3127.8, "quote_volume": 861.98934, "trades": 6, "taker_buy_volume": 2722.5, "taker_buy_quote": 750.28866}, {"ts": 1770556200000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 1027.3, "quote_volume": 282.67021, "trades": 5, "taker_buy_volume": 996.0, "taker_buy_quote": 274.05645}, {"ts": 1770556260000, "open": 0.2751, "high": 0.2752, "low": 0.2748, "close": 0.275, "volume": 3792.4, "quote_volume": 1043.01416, "trades": 10, "taker_buy_volume": 2788.2, "taker_buy_quote": 766.78858}, {"ts": 1770556320000, "open": 0.2748, "high": 0.2759, "low": 0.2748, "close": 0.2753, "volume": 26659.0, "quote_volume": 7334.21449, "trades": 40, "taker_buy_volume": 21134.9, "taker_buy_quote": 5813.38976}, {"ts": 1770556380000, "open": 0.2751, "high": 0.2757, "low": 0.2751, "close": 0.2756, "volume": 6055.7, "quote_volume": 1668.71187, "trades": 10, "taker_buy_volume": 54.8, "taker_buy_quote": 15.10288}, {"ts": 1770556440000, "open": 0.2755, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 4169.5, "quote_volume": 1148.55708, "trades": 8, "taker_buy_volume": 434.1, "taker_buy_quote": 119.58003}, {"ts": 1770556500000, "open": 0.2752, "high": 0.2752, "low": 0.275, "close": 0.275, "volume": 512.8, "quote_volume": 141.11814, "trades": 4, "taker_buy_volume": 512.8, "taker_buy_quote": 141.11814}, {"ts": 1770556560000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 327.0, "quote_volume": 90.13348, "trades": 2, "taker_buy_volume": 327.0, "taker_buy_quote": 90.13348}, {"ts": 1770556620000, "open": 0.2757, "high": 0.2767, "low": 0.2757, "close": 0.2767, "volume": 2851.0, "quote_volume": 786.33373, "trades": 7, "taker_buy_volume": 2851.0, "taker_buy_quote": 786.33373}, {"ts": 1770556680000, "open": 0.277, "high": 0.2774, "low": 0.2763, "close": 0.2764, "volume": 1144.4, "quote_volume": 317.09701, "trades": 9, "taker_buy_volume": 344.8, "taker_buy_quote": 95.53152}, {"ts": 1770556740000, "open": 0.2765, "high": 0.2766, "low": 0.2763, "close": 0.2766, "volume": 548.9, "quote_volume": 151.77747, "trades": 5, "taker_buy_volume": 498.2, "taker_buy_quote": 137.76906}, {"ts": 1770556800000, "open": 0.2768, "high": 0.2768, "low": 0.2763, "close": 0.2766, "volume": 1049.2, "quote_volume": 290.23159, "trades": 6, "taker_buy_volume": 593.3, "taker_buy_quote": 164.05267}, {"ts": 1770556860000, "open": 0.2765, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 232.9, "quote_volume": 64.42923, "trades": 2, "taker_buy_volume": 232.9, "taker_buy_quote": 64.42923}, {"ts": 1770556920000, "open": 0.2766, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 231.7, "quote_volume": 64.08132, "trades": 3, "taker_buy_volume": 208.7, "taker_buy_quote": 57.72642}, {"ts": 1770556980000, "open": 0.2761, "high": 0.2763, "low": 0.2759, "close": 0.2763, "volume": 1958.6, "quote_volume": 540.64523, "trades": 6, "taker_buy_volume": 1958.6, "taker_buy_quote": 540.64523}, {"ts": 1770557040000, "open": 0.2765, "high": 0.2765, "low": 0.2759, "close": 0.2761, "volume": 5074.1, "quote_volume": 1400.91626, "trades": 25, "taker_buy_volume": 2581.2, "taker_buy_quote": 712.57653}, {"ts": 1770557100000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 515.6, "quote_volume": 142.40373, "trades": 3, "taker_buy_volume": 515.6, "taker_buy_quote": 142.40373}, {"ts": 1770557160000, "open": 0.2761, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 327.9, "quote_volume": 90.5425, "trades": 3, "taker_buy_volume": 327.9, "taker_buy_quote": 90.5425}, {"ts": 1770557220000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 326.9, "quote_volume": 90.25709, "trades": 2, "taker_buy_volume": 326.9, "taker_buy_quote": 90.25709}, {"ts": 1770557280000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 210.5, "quote_volume": 58.1401, "trades": 2, "taker_buy_volume": 210.5, "taker_buy_quote": 58.1401}, {"ts": 1770557340000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 339.6, "quote_volume": 93.83148, "trades": 3, "taker_buy_volume": 339.6, "taker_buy_quote": 93.83148}, {"ts": 1770557400000, "open": 0.2762, "high": 0.2763, "low": 0.2754, "close": 0.2754, "volume": 7531.1, "quote_volume": 2075.56934, "trades": 14, "taker_buy_volume": 273.6, "taker_buy_quote": 75.58615}, {"ts": 1770557460000, "open": 0.2756, "high": 0.2764, "low": 0.2754, "close": 0.2764, "volume": 5218.2, "quote_volume": 1439.78083, "trades": 14, "taker_buy_volume": 4748.5, "taker_buy_quote": 1310.05391}, {"ts": 1770557520000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 392.2, "quote_volume": 108.25773, "trades": 4, "taker_buy_volume": 392.2, "taker_buy_quote": 108.25773}, {"ts": 1770557580000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 307.5, "quote_volume": 84.94431, "trades": 2, "taker_buy_volume": 307.5, "taker_buy_quote": 84.94431}, {"ts": 1770557640000, "open": 0.2763, "high": 0.2765, "low": 0.2763, "close": 0.2765, "volume": 313.3, "quote_volume": 86.58833, "trades": 3, "taker_buy_volume": 313.3, "taker_buy_quote": 86.58833}, {"ts": 1770557700000, "open": 0.2765, "high": 0.2765, "low": 0.2763, "close": 0.2763, "volume": 196.1, "quote_volume": 54.20661, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 54.20661}, {"ts": 1770557760000, "open": 0.2763, "high": 0.2763, "low": 0.2759, "close": 0.2759, "volume": 223.0, "quote_volume": 61.56454, "trades": 3, "taker_buy_volume": 223.0, "taker_buy_quote": 61.56454}, {"ts": 1770557820000, "open": 0.2756, "high": 0.2759, "low": 0.2756, "close": 0.2759, "volume": 280.3, "quote_volume": 77.31622, "trades": 4, "taker_buy_volume": 257.5, "taker_buy_quote": 71.03254}, {"ts": 1770557880000, "open": 0.276, "high": 0.276, "low": 0.2751, "close": 0.2751, "volume": 1370.0, "quote_volume": 377.63446, "trades": 7, "taker_buy_volume": 220.5, "taker_buy_quote": 60.76161}, {"ts": 1770557940000, "open": 0.2749, "high": 0.2754, "low": 0.2747, "close": 0.2751, "volume": 6255.1, "quote_volume": 1720.3731, "trades": 27, "taker_buy_volume": 5725.5, "taker_buy_quote": 1574.70056}, {"ts": 1770558000000, "open": 0.2746, "high": 0.2752, "low": 0.2746, "close": 0.2751, "volume": 5233.5, "quote_volume": 1439.01684, "trades": 18, "taker_buy_volume": 2454.8, "taker_buy_quote": 674.98122}, {"ts": 1770558060000, "open": 0.2751, "high": 0.2754, "low": 0.2745, "close": 0.275, "volume": 15661.4, "quote_volume": 4305.61678, "trades": 47, "taker_buy_volume": 10531.0, "taker_buy_quote": 2895.70095}, {"ts": 1770558120000, "open": 0.2747, "high": 0.2751, "low": 0.2747, "close": 0.275, "volume": 2377.7, "quote_volume": 653.58672, "trades": 8, "taker_buy_volume": 1407.6, "taker_buy_quote": 386.972}, {"ts": 1770558180000, "open": 0.2747, "high": 0.2751, "low": 0.2747, "close": 0.2748, "volume": 3561.8, "quote_volume": 979.43682, "trades": 12, "taker_buy_volume": 1522.0, "taker_buy_quote": 418.65945}, {"ts": 1770558240000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2744, "volume": 2945.2, "quote_volume": 808.22652, "trades": 15, "taker_buy_volume": 911.6, "taker_buy_quote": 250.23579}, {"ts": 1770558300000, "open": 0.2744, "high": 0.2751, "low": 0.2744, "close": 0.275, "volume": 5958.7, "quote_volume": 1637.58215, "trades": 21, "taker_buy_volume": 3729.6, "taker_buy_quote": 1025.07549}, {"ts": 1770558360000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 319.7, "quote_volume": 87.81301, "trades": 3, "taker_buy_volume": 276.8, "taker_buy_quote": 76.03696}, {"ts": 1770558420000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 1090.8, "quote_volume": 299.48502, "trades": 5, "taker_buy_volume": 1090.8, "taker_buy_quote": 299.48502}, {"ts": 1770558480000, "open": 0.2745, "high": 0.2747, "low": 0.2741, "close": 0.2746, "volume": 6539.4, "quote_volume": 1794.37383, "trades": 23, "taker_buy_volume": 3749.0, "taker_buy_quote": 1028.8188}, {"ts": 1770558540000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 548.0, "quote_volume": 150.23039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558600000, "open": 0.2744, "high": 0.2747, "low": 0.2744, "close": 0.2744, "volume": 3021.2, "quote_volume": 829.17984, "trades": 11, "taker_buy_volume": 1738.7, "taker_buy_quote": 477.21909}, {"ts": 1770558660000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 128.2, "quote_volume": 35.22936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558720000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 427.5, "quote_volume": 117.477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558780000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 855.0, "quote_volume": 235.125, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 117.5625}, {"ts": 1770558840000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558900000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558960000, "open": 0.2751, "high": 0.2751, "low": 0.2745, "close": 0.2747, "volume": 2249.5, "quote_volume": 617.99484, "trades": 10, "taker_buy_volume": 888.7, "taker_buy_quote": 244.14402}, {"ts": 1770559020000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 855.0, "quote_volume": 234.91125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559080000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 26.5, "quote_volume": 7.28485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559140000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 233.8, "quote_volume": 64.30612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559200000, "open": 0.2752, "high": 0.2752, "low": 0.275, "close": 0.275, "volume": 1309.4, "quote_volume": 360.27671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559260000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559320000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2752, "volume": 4636.2, "quote_volume": 1275.35999, "trades": 9, "taker_buy_volume": 4208.7, "taker_buy_quote": 1157.71199}, {"ts": 1770559380000, "open": 0.275, "high": 0.2756, "low": 0.275, "close": 0.2755, "volume": 2708.4, "quote_volume": 745.57607, "trades": 9, "taker_buy_volume": 1853.4, "taker_buy_quote": 509.98082}, {"ts": 1770559440000, "open": 0.2753, "high": 0.2757, "low": 0.2748, "close": 0.2748, "volume": 6077.8, "quote_volume": 1673.0295, "trades": 24, "taker_buy_volume": 4021.2, "taker_buy_quote": 1107.15724}, {"ts": 1770559500000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 855.0, "quote_volume": 235.0395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559560000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 989.7, "quote_volume": 271.78509, "trades": 3, "taker_buy_volume": 134.7, "taker_buy_quote": 37.00209}, {"ts": 1770559620000, "open": 0.2747, "high": 0.2751, "low": 0.2745, "close": 0.2751, "volume": 4554.4, "quote_volume": 1251.58857, "trades": 16, "taker_buy_volume": 3308.5, "taker_buy_quote": 909.429}, {"ts": 1770559680000, "open": 0.2749, "high": 0.2752, "low": 0.2748, "close": 0.2752, "volume": 1212.5, "quote_volume": 333.42817, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559740000, "open": 0.2753, "high": 0.2762, "low": 0.2753, "close": 0.2762, "volume": 2688.3, "quote_volume": 741.2023, "trades": 12, "taker_buy_volume": 1329.8, "taker_buy_quote": 366.27335}, {"ts": 1770559800000, "open": 0.2766, "high": 0.2766, "low": 0.2764, "close": 0.2764, "volume": 607.6, "quote_volume": 168.0056, "trades": 4, "taker_buy_volume": 236.3, "taker_buy_quote": 65.36058}, {"ts": 1770559860000, "open": 0.2754, "high": 0.2757, "low": 0.2754, "close": 0.2757, "volume": 1289.5, "quote_volume": 355.38365, "trades": 3, "taker_buy_volume": 1204.9, "taker_buy_quote": 332.07044}, {"ts": 1770559920000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559980000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 33.3, "quote_volume": 9.17082, "trades": 1, "taker_buy_volume": 33.3, "taker_buy_quote": 9.17082}, {"ts": 1770560040000, "open": 0.2751, "high": 0.2751, "low": 0.2745, "close": 0.2745, "volume": 318.6, "quote_volume": 87.61245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560100000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560160000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 234.6, "quote_volume": 64.48882, "trades": 2, "taker_buy_volume": 207.4, "taker_buy_quote": 57.01426}, {"ts": 1770560220000, "open": 0.2747, "high": 0.2753, "low": 0.2744, "close": 0.2753, "volume": 4439.8, "quote_volume": 1220.03193, "trades": 16, "taker_buy_volume": 2611.0, "taker_buy_quote": 717.89044}, {"ts": 1770560280000, "open": 0.2753, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 644.3, "quote_volume": 177.34816, "trades": 7, "taker_buy_volume": 216.8, "taker_buy_quote": 59.70016}, {"ts": 1770560340000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560400000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 65.7, "quote_volume": 18.06093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560460000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2749, "volume": 3346.3, "quote_volume": 920.1433, "trades": 7, "taker_buy_volume": 677.7, "taker_buy_quote": 186.2783}, {"ts": 1770560520000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 427.5, "quote_volume": 117.60525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560580000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560640000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560700000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560760000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 688.1, "quote_volume": 189.12837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560820000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560880000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 1059.4, "quote_volume": 291.14356, "trades": 3, "taker_buy_volume": 631.9, "taker_buy_quote": 173.66656}, {"ts": 1770560940000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561000000, "open": 0.2745, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 851.9, "quote_volume": 233.82311, "trades": 4, "taker_buy_volume": 620.6, "taker_buy_quote": 170.33126}, {"ts": 1770561060000, "open": 0.2744, "high": 0.2753, "low": 0.2744, "close": 0.275, "volume": 8570.2, "quote_volume": 2355.87697, "trades": 28, "taker_buy_volume": 4929.6, "taker_buy_quote": 1354.47695}, {"ts": 1770561120000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 87.4, "quote_volume": 24.01752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561180000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561240000, "open": 0.2749, "high": 0.2752, "low": 0.2749, "close": 0.275, "volume": 3933.7, "quote_volume": 1082.1399, "trades": 7, "taker_buy_volume": 548.1, "taker_buy_quote": 150.68964}, {"ts": 1770561300000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2754, "volume": 3764.6, "quote_volume": 1037.03261, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561360000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 273.6, "quote_volume": 75.45888, "trades": 1, "taker_buy_volume": 273.6, "taker_buy_quote": 75.45888}, {"ts": 1770561420000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 48.9, "quote_volume": 13.45728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561480000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 95.4, "quote_volume": 26.22546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561540000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 496.5, "quote_volume": 136.58715, "trades": 1, "taker_buy_volume": 496.5, "taker_buy_quote": 136.58715}, {"ts": 1770561600000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561660000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 196.9, "quote_volume": 54.17117, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561720000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561780000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 246.5, "quote_volume": 67.9354, "trades": 3, "taker_buy_volume": 246.5, "taker_buy_quote": 67.9354}, {"ts": 1770561840000, "open": 0.2759, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 2783.1, "quote_volume": 767.53226, "trades": 7, "taker_buy_volume": 427.5, "taker_buy_quote": 117.94725}, {"ts": 1770561900000, "open": 0.2761, "high": 0.2765, "low": 0.2761, "close": 0.2765, "volume": 1340.7, "quote_volume": 370.45346, "trades": 5, "taker_buy_volume": 1144.3, "taker_buy_quote": 316.18814}, {"ts": 1770561960000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 316.6, "quote_volume": 87.58491, "trades": 3, "taker_buy_volume": 316.6, "taker_buy_quote": 87.58491}, {"ts": 1770562020000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 331.1, "quote_volume": 91.66269, "trades": 2, "taker_buy_volume": 331.1, "taker_buy_quote": 91.66269}, {"ts": 1770562080000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 427.5, "quote_volume": 118.46025, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 118.46025}, {"ts": 1770562140000, "open": 0.2774, "high": 0.2775, "low": 0.2763, "close": 0.2768, "volume": 14557.2, "quote_volume": 4029.05025, "trades": 61, "taker_buy_volume": 7097.2, "taker_buy_quote": 1963.23146}, {"ts": 1770562200000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 213.2, "quote_volume": 58.97112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562260000, "open": 0.2763, "high": 0.2763, "low": 0.2759, "close": 0.2761, "volume": 1914.3, "quote_volume": 528.69022, "trades": 8, "taker_buy_volume": 1317.2, "taker_buy_quote": 363.90758}, {"ts": 1770562320000, "open": 0.2761, "high": 0.2766, "low": 0.2761, "close": 0.2766, "volume": 1182.0, "quote_volume": 326.64486, "trades": 14, "taker_buy_volume": 1182.0, "taker_buy_quote": 326.64486}, {"ts": 1770562380000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 855.0, "quote_volume": 236.322, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 118.161}, {"ts": 1770562440000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 288.0, "quote_volume": 79.632, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 79.632}, {"ts": 1770562500000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 449.1, "quote_volume": 124.1334, "trades": 2, "taker_buy_volume": 449.1, "taker_buy_quote": 124.1334}, {"ts": 1770562560000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 403.7, "quote_volume": 111.39953, "trades": 5, "taker_buy_volume": 206.8, "taker_buy_quote": 57.03544}, {"ts": 1770562620000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 217.5, "quote_volume": 60.01259, "trades": 3, "taker_buy_volume": 217.5, "taker_buy_quote": 60.01259}, {"ts": 1770562680000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562740000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 65.3, "quote_volume": 18.01627, "trades": 1, "taker_buy_volume": 65.3, "taker_buy_quote": 18.01627}, {"ts": 1770562800000, "open": 0.2758, "high": 0.2762, "low": 0.2758, "close": 0.2759, "volume": 4426.2, "quote_volume": 1222.21239, "trades": 10, "taker_buy_volume": 1391.1, "taker_buy_quote": 384.07197}, {"ts": 1770562860000, "open": 0.2761, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 1915.1, "quote_volume": 528.53406, "trades": 5, "taker_buy_volume": 1763.3, "taker_buy_quote": 486.65244}, {"ts": 1770562920000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562980000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 59.6, "quote_volume": 16.43172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563040000, "open": 0.2757, "high": 0.2757, "low": 0.2734, "close": 0.2742, "volume": 94759.5, "quote_volume": 26016.64546, "trades": 285, "taker_buy_volume": 54478.0, "taker_buy_quote": 14953.44184}, {"ts": 1770563100000, "open": 0.274, "high": 0.275, "low": 0.2739, "close": 0.275, "volume": 18525.5, "quote_volume": 5084.0774, "trades": 49, "taker_buy_volume": 13442.2, "taker_buy_quote": 3689.46454}, {"ts": 1770563160000, "open": 0.275, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 1448.4, "quote_volume": 398.35219, "trades": 13, "taker_buy_volume": 151.8, "taker_buy_quote": 41.745}, {"ts": 1770563220000, "open": 0.275, "high": 0.2758, "low": 0.275, "close": 0.2756, "volume": 3247.4, "quote_volume": 894.42199, "trades": 11, "taker_buy_volume": 2414.0, "taker_buy_quote": 664.84557}, {"ts": 1770563280000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 770.6, "quote_volume": 212.31713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563340000, "open": 0.2753, "high": 0.2753, "low": 0.275, "close": 0.275, "volume": 864.6, "quote_volume": 237.87447, "trades": 7, "taker_buy_volume": 22.1, "taker_buy_quote": 6.08413}, {"ts": 1770563400000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 45.5, "quote_volume": 12.50293, "trades": 2, "taker_buy_volume": 20.4, "taker_buy_quote": 5.60796}, {"ts": 1770563460000, "open": 0.2746, "high": 0.275, "low": 0.2742, "close": 0.275, "volume": 10470.2, "quote_volume": 2874.29911, "trades": 24, "taker_buy_volume": 7027.2, "taker_buy_quote": 1929.31262}, {"ts": 1770563520000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 216.8, "quote_volume": 59.57664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563580000, "open": 0.2746, "high": 0.275, "low": 0.2746, "close": 0.2747, "volume": 1556.5, "quote_volume": 427.62092, "trades": 6, "taker_buy_volume": 1045.9, "taker_buy_quote": 287.38909}, {"ts": 1770563640000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 209.3, "quote_volume": 57.49471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563700000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 94.5, "quote_volume": 25.95915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563760000, "open": 0.2746, "high": 0.2746, "low": 0.2739, "close": 0.2741, "volume": 2054.1, "quote_volume": 562.9359, "trades": 10, "taker_buy_volume": 1673.6, "taker_buy_quote": 458.54812}, {"ts": 1770563820000, "open": 0.2739, "high": 0.2741, "low": 0.2735, "close": 0.2735, "volume": 5358.0, "quote_volume": 1466.77023, "trades": 15, "taker_buy_volume": 1379.9, "taker_buy_quote": 377.992}, {"ts": 1770563880000, "open": 0.2737, "high": 0.2741, "low": 0.2736, "close": 0.2738, "volume": 8019.4, "quote_volume": 2195.02324, "trades": 25, "taker_buy_volume": 7516.2, "taker_buy_quote": 2057.20433}, {"ts": 1770563940000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 924.9, "quote_volume": 253.32312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564000000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 1346.6, "quote_volume": 369.24171, "trades": 5, "taker_buy_volume": 818.9, "taker_buy_quote": 224.58156}, {"ts": 1770564060000, "open": 0.2742, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 834.5, "quote_volume": 228.83713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564120000, "open": 0.2734, "high": 0.2738, "low": 0.2734, "close": 0.2738, "volume": 1528.3, "quote_volume": 418.15613, "trades": 6, "taker_buy_volume": 1506.6, "taker_buy_quote": 412.22335}, {"ts": 1770564180000, "open": 0.2732, "high": 0.2735, "low": 0.2717, "close": 0.2734, "volume": 44260.3, "quote_volume": 12065.53549, "trades": 106, "taker_buy_volume": 18418.6, "taker_buy_quote": 5026.85199}, {"ts": 1770564240000, "open": 0.2728, "high": 0.2734, "low": 0.2724, "close": 0.2731, "volume": 21560.0, "quote_volume": 5883.81036, "trades": 64, "taker_buy_volume": 14730.8, "taker_buy_quote": 4020.47555}, {"ts": 1770564300000, "open": 0.2729, "high": 0.2729, "low": 0.2723, "close": 0.2723, "volume": 4748.7, "quote_volume": 1294.13775, "trades": 20, "taker_buy_volume": 3234.7, "taker_buy_quote": 881.80965}, {"ts": 1770564360000, "open": 0.2725, "high": 0.2729, "low": 0.2721, "close": 0.2727, "volume": 10100.5, "quote_volume": 2751.42287, "trades": 42, "taker_buy_volume": 4875.8, "taker_buy_quote": 1328.51267}, {"ts": 1770564420000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 198.4, "quote_volume": 54.1632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564480000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 853.2, "quote_volume": 232.96617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564540000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564600000, "open": 0.2731, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 1188.6, "quote_volume": 324.64887, "trades": 5, "taker_buy_volume": 354.2, "taker_buy_quote": 96.71733}, {"ts": 1770564660000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 987.6, "quote_volume": 269.54553, "trades": 3, "taker_buy_volume": 132.6, "taker_buy_quote": 36.17328}, {"ts": 1770564720000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 1057.4, "quote_volume": 288.16056, "trades": 2, "taker_buy_volume": 866.8, "taker_buy_quote": 236.203}, {"ts": 1770564780000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564840000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564900000, "open": 0.2728, "high": 0.2728, "low": 0.2723, "close": 0.2726, "volume": 2314.4, "quote_volume": 630.72184, "trades": 8, "taker_buy_volume": 1120.2, "taker_buy_quote": 305.21042}, {"ts": 1770564960000, "open": 0.2724, "high": 0.2731, "low": 0.2724, "close": 0.273, "volume": 3441.5, "quote_volume": 939.55363, "trades": 9, "taker_buy_volume": 2967.8, "taker_buy_quote": 810.25894}, {"ts": 1770565020000, "open": 0.2728, "high": 0.2729, "low": 0.2722, "close": 0.2722, "volume": 28147.5, "quote_volume": 7673.17327, "trades": 11, "taker_buy_volume": 851.7, "taker_buy_quote": 232.20216}, {"ts": 1770565080000, "open": 0.2724, "high": 0.2725, "low": 0.2721, "close": 0.2721, "volume": 4241.3, "quote_volume": 1154.74451, "trades": 12, "taker_buy_volume": 2351.9, "taker_buy_quote": 640.29344}, {"ts": 1770565140000, "open": 0.2723, "high": 0.2726, "low": 0.2721, "close": 0.2723, "volume": 7313.8, "quote_volume": 1991.72372, "trades": 24, "taker_buy_volume": 6458.8, "taker_buy_quote": 1758.94997}, {"ts": 1770565200000, "open": 0.2721, "high": 0.2726, "low": 0.2721, "close": 0.2723, "volume": 2187.2, "quote_volume": 595.63064, "trades": 10, "taker_buy_volume": 1080.9, "taker_buy_quote": 294.46035}, {"ts": 1770565260000, "open": 0.272, "high": 0.2726, "low": 0.272, "close": 0.2726, "volume": 2996.4, "quote_volume": 816.03855, "trades": 13, "taker_buy_volume": 2952.6, "taker_buy_quote": 804.12276}, {"ts": 1770565320000, "open": 0.2722, "high": 0.2729, "low": 0.2705, "close": 0.2719, "volume": 77276.4, "quote_volume": 20990.02755, "trades": 168, "taker_buy_volume": 33040.2, "taker_buy_quote": 8990.74282}, {"ts": 1770565380000, "open": 0.2718, "high": 0.2721, "low": 0.271, "close": 0.2721, "volume": 21310.3, "quote_volume": 5787.55385, "trades": 65, "taker_buy_volume": 17527.6, "taker_buy_quote": 4761.04294}, {"ts": 1770565440000, "open": 0.2718, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 4496.3, "quote_volume": 1221.76249, "trades": 5, "taker_buy_volume": 3479.9, "taker_buy_quote": 945.48883}, {"ts": 1770565500000, "open": 0.2719, "high": 0.2723, "low": 0.2719, "close": 0.2722, "volume": 2412.9, "quote_volume": 656.35287, "trades": 16, "taker_buy_volume": 1845.0, "taker_buy_quote": 501.73139}, {"ts": 1770565560000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 427.5, "quote_volume": 116.49375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565620000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.2729, "volume": 885.3, "quote_volume": 241.61449, "trades": 6, "taker_buy_volume": 60.3, "taker_buy_quote": 16.45188}, {"ts": 1770565680000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565740000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 427.5, "quote_volume": 116.451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565800000, "open": 0.2717, "high": 0.2717, "low": 0.2712, "close": 0.2712, "volume": 7352.5, "quote_volume": 1994.94301, "trades": 15, "taker_buy_volume": 4269.5, "taker_buy_quote": 1158.25161}, {"ts": 1770565860000, "open": 0.2712, "high": 0.2713, "low": 0.2709, "close": 0.2709, "volume": 1737.1, "quote_volume": 470.76256, "trades": 11, "taker_buy_volume": 334.0, "taker_buy_quote": 90.61403}, {"ts": 1770565920000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 22140.0, "quote_volume": 6004.368, "trades": 7, "taker_buy_volume": 21552.5, "taker_buy_quote": 5845.038}, {"ts": 1770565980000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 4077.9, "quote_volume": 1106.69931, "trades": 5, "taker_buy_volume": 3650.4, "taker_buy_quote": 990.71856}, {"ts": 1770566040000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 70.9, "quote_volume": 19.22808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566100000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566160000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 19000.3, "quote_volume": 5157.78842, "trades": 9, "taker_buy_volume": 18489.6, "taker_buy_quote": 5019.18444}, {"ts": 1770566220000, "open": 0.2714, "high": 0.2717, "low": 0.2711, "close": 0.2711, "volume": 4506.7, "quote_volume": 1222.9867, "trades": 27, "taker_buy_volume": 2069.4, "taker_buy_quote": 561.85392}, {"ts": 1770566280000, "open": 0.2712, "high": 0.2716, "low": 0.271, "close": 0.2716, "volume": 2942.5, "quote_volume": 798.31283, "trades": 13, "taker_buy_volume": 2664.4, "taker_buy_quote": 722.94773}, {"ts": 1770566340000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 680.4, "quote_volume": 184.59252, "trades": 2, "taker_buy_volume": 680.4, "taker_buy_quote": 184.59252}, {"ts": 1770566400000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 904.6, "quote_volume": 245.68936, "trades": 10, "taker_buy_volume": 904.6, "taker_buy_quote": 245.68936}, {"ts": 1770566460000, "open": 0.2719, "high": 0.2719, "low": 0.2715, "close": 0.2715, "volume": 2204.3, "quote_volume": 598.8135, "trades": 12, "taker_buy_volume": 427.5, "taker_buy_quote": 116.23725}, {"ts": 1770566520000, "open": 0.2712, "high": 0.2717, "low": 0.271, "close": 0.2717, "volume": 5875.7, "quote_volume": 1593.58366, "trades": 31, "taker_buy_volume": 4731.5, "taker_buy_quote": 1283.35979}, {"ts": 1770566580000, "open": 0.2718, "high": 0.2721, "low": 0.2716, "close": 0.2716, "volume": 2660.0, "quote_volume": 723.11667, "trades": 11, "taker_buy_volume": 1367.2, "taker_buy_quote": 371.84771}, {"ts": 1770566640000, "open": 0.2714, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 3940.8, "quote_volume": 1070.15822, "trades": 7, "taker_buy_volume": 2915.3, "taker_buy_quote": 791.75273}, {"ts": 1770566700000, "open": 0.2715, "high": 0.2716, "low": 0.2711, "close": 0.2711, "volume": 17200.5, "quote_volume": 4665.45371, "trades": 54, "taker_buy_volume": 3484.9, "taker_buy_quote": 945.91059}, {"ts": 1770566760000, "open": 0.2712, "high": 0.2717, "low": 0.2707, "close": 0.2709, "volume": 28570.4, "quote_volume": 7745.72959, "trades": 97, "taker_buy_volume": 14169.7, "taker_buy_quote": 3843.29295}, {"ts": 1770566820000, "open": 0.2706, "high": 0.2711, "low": 0.2706, "close": 0.271, "volume": 6194.7, "quote_volume": 1678.13059, "trades": 21, "taker_buy_volume": 5649.1, "taker_buy_quote": 1530.33936}, {"ts": 1770566880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 155.4, "quote_volume": 42.1134, "trades": 3, "taker_buy_volume": 155.4, "taker_buy_quote": 42.1134}, {"ts": 1770566940000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 369.2, "quote_volume": 100.12283, "trades": 3, "taker_buy_volume": 42.1, "taker_buy_quote": 11.41331}, {"ts": 1770567000000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567060000, "open": 0.2711, "high": 0.2711, "low": 0.2706, "close": 0.2707, "volume": 3929.1, "quote_volume": 1064.01276, "trades": 19, "taker_buy_volume": 249.6, "taker_buy_quote": 67.59168}, {"ts": 1770567120000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 78.6, "quote_volume": 21.29274, "trades": 2, "taker_buy_volume": 78.6, "taker_buy_quote": 21.29274}, {"ts": 1770567180000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567240000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 8308.1, "quote_volume": 2250.81171, "trades": 8, "taker_buy_volume": 6654.9, "taker_buy_quote": 1802.81241}, {"ts": 1770567300000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567360000, "open": 0.2709, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 2041.9, "quote_volume": 553.31538, "trades": 7, "taker_buy_volume": 2041.9, "taker_buy_quote": 553.31538}, {"ts": 1770567420000, "open": 0.2708, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 155.4, "quote_volume": 42.07091, "trades": 5, "taker_buy_volume": 114.6, "taker_buy_quote": 31.02227}, {"ts": 1770567480000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 1193.6, "quote_volume": 323.33735, "trades": 4, "taker_buy_volume": 1193.6, "taker_buy_quote": 323.33735}, {"ts": 1770567540000, "open": 0.271, "high": 0.2711, "low": 0.2708, "close": 0.271, "volume": 2955.4, "quote_volume": 800.99158, "trades": 12, "taker_buy_volume": 1892.0, "taker_buy_quote": 512.8357}, {"ts": 1770567600000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2714, "volume": 1978.1, "quote_volume": 536.85634, "trades": 7, "taker_buy_volume": 1020.3, "taker_buy_quote": 276.86667}, {"ts": 1770567660000, "open": 0.2713, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 347.6, "quote_volume": 94.27318, "trades": 5, "taker_buy_volume": 309.8, "taker_buy_quote": 84.01804}, {"ts": 1770567720000, "open": 0.271, "high": 0.2715, "low": 0.271, "close": 0.2712, "volume": 2535.4, "quote_volume": 687.69533, "trades": 8, "taker_buy_volume": 2425.1, "taker_buy_quote": 657.78197}, {"ts": 1770567780000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567840000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 28.1, "quote_volume": 7.61791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567900000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 1064.3, "quote_volume": 288.63816, "trades": 2, "taker_buy_volume": 1064.3, "taker_buy_quote": 288.63816}, {"ts": 1770567960000, "open": 0.2711, "high": 0.2714, "low": 0.2711, "close": 0.2714, "volume": 1520.5, "quote_volume": 412.36926, "trades": 5, "taker_buy_volume": 1520.5, "taker_buy_quote": 412.36926}, {"ts": 1770568020000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 386.8, "quote_volume": 104.97752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568080000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568140000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 101.7, "quote_volume": 27.57736, "trades": 5, "taker_buy_volume": 64.9, "taker_buy_quote": 17.60088}, {"ts": 1770568200000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568260000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568320000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 2036.7, "quote_volume": 551.72388, "trades": 7, "taker_buy_volume": 951.7, "taker_buy_quote": 257.82038}, {"ts": 1770568380000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2711, "volume": 2036.4, "quote_volume": 551.92685, "trades": 8, "taker_buy_volume": 1936.7, "taker_buy_quote": 524.89818}, {"ts": 1770568440000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 2245.7, "quote_volume": 608.40288, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 115.80975}, {"ts": 1770568500000, "open": 0.2707, "high": 0.2708, "low": 0.2704, "close": 0.2708, "volume": 2661.2, "quote_volume": 720.14461, "trades": 13, "taker_buy_volume": 1111.6, "taker_buy_quote": 300.97853}, {"ts": 1770568560000, "open": 0.2705, "high": 0.2706, "low": 0.2699, "close": 0.2699, "volume": 17535.1, "quote_volume": 4737.79144, "trades": 75, "taker_buy_volume": 12738.4, "taker_buy_quote": 3442.26526}, {"ts": 1770568620000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 379.6, "quote_volume": 102.60012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568680000, "open": 0.2699, "high": 0.2702, "low": 0.2695, "close": 0.27, "volume": 5595.7, "quote_volume": 1509.62513, "trades": 20, "taker_buy_volume": 2489.2, "taker_buy_quote": 671.98304}, {"ts": 1770568740000, "open": 0.2698, "high": 0.2702, "low": 0.2697, "close": 0.2702, "volume": 4443.8, "quote_volume": 1199.44525, "trades": 16, "taker_buy_volume": 4410.6, "taker_buy_quote": 1190.48789}, {"ts": 1770568800000, "open": 0.2697, "high": 0.2698, "low": 0.2695, "close": 0.2695, "volume": 4356.6, "quote_volume": 1174.68317, "trades": 20, "taker_buy_volume": 2828.9, "taker_buy_quote": 762.85757}, {"ts": 1770568860000, "open": 0.2695, "high": 0.2696, "low": 0.2678, "close": 0.2685, "volume": 61878.6, "quote_volume": 16634.82308, "trades": 210, "taker_buy_volume": 44235.6, "taker_buy_quote": 11896.89676}, {"ts": 1770568920000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 2854.5, "quote_volume": 766.2163, "trades": 14, "taker_buy_volume": 1811.9, "taker_buy_quote": 486.31762}, {"ts": 1770568980000, "open": 0.2684, "high": 0.2684, "low": 0.2679, "close": 0.2679, "volume": 7048.6, "quote_volume": 1890.67195, "trades": 21, "taker_buy_volume": 3137.9, "taker_buy_quote": 841.62342}, {"ts": 1770569040000, "open": 0.2681, "high": 0.2682, "low": 0.2679, "close": 0.2679, "volume": 1264.1, "quote_volume": 338.79731, "trades": 4, "taker_buy_volume": 723.9, "taker_buy_quote": 194.07773}, {"ts": 1770569100000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2681, "volume": 839.2, "quote_volume": 225.02996, "trades": 5, "taker_buy_volume": 238.2, "taker_buy_quote": 63.90186}, {"ts": 1770569160000, "open": 0.268, "high": 0.2683, "low": 0.268, "close": 0.2683, "volume": 1499.0, "quote_volume": 401.86008, "trades": 13, "taker_buy_volume": 1297.6, "taker_buy_quote": 347.87692}, {"ts": 1770569220000, "open": 0.2688, "high": 0.2692, "low": 0.2688, "close": 0.2691, "volume": 1174.1, "quote_volume": 315.81455, "trades": 14, "taker_buy_volume": 172.2, "taker_buy_quote": 46.29552}, {"ts": 1770569280000, "open": 0.269, "high": 0.269, "low": 0.2684, "close": 0.2684, "volume": 2651.6, "quote_volume": 712.92562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569340000, "open": 0.2682, "high": 0.2682, "low": 0.2677, "close": 0.2678, "volume": 8514.6, "quote_volume": 2281.45238, "trades": 24, "taker_buy_volume": 5039.7, "taker_buy_quote": 1350.02566}, {"ts": 1770569400000, "open": 0.2676, "high": 0.268, "low": 0.2676, "close": 0.2678, "volume": 2856.5, "quote_volume": 764.95574, "trades": 12, "taker_buy_volume": 2068.5, "taker_buy_quote": 554.0202}, {"ts": 1770569460000, "open": 0.2675, "high": 0.2678, "low": 0.2674, "close": 0.2678, "volume": 3643.0, "quote_volume": 974.6012, "trades": 16, "taker_buy_volume": 2386.9, "taker_buy_quote": 638.61373}, {"ts": 1770569520000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 185.8, "quote_volume": 49.72008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569580000, "open": 0.2672, "high": 0.2675, "low": 0.267, "close": 0.2671, "volume": 6876.4, "quote_volume": 1837.55892, "trades": 31, "taker_buy_volume": 4452.0, "taker_buy_quote": 1189.96025}, {"ts": 1770569640000, "open": 0.2669, "high": 0.2674, "low": 0.2669, "close": 0.2674, "volume": 2158.2, "quote_volume": 576.4731, "trades": 10, "taker_buy_volume": 958.5, "taker_buy_quote": 255.97918}, {"ts": 1770569700000, "open": 0.2676, "high": 0.2678, "low": 0.2675, "close": 0.2676, "volume": 1621.2, "quote_volume": 433.83479, "trades": 7, "taker_buy_volume": 364.7, "taker_buy_quote": 97.63554}, {"ts": 1770569760000, "open": 0.2674, "high": 0.2676, "low": 0.2673, "close": 0.2674, "volume": 4692.5, "quote_volume": 1255.07567, "trades": 17, "taker_buy_volume": 427.5, "taker_buy_quote": 114.399}, {"ts": 1770569820000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 93.8, "quote_volume": 25.07274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569880000, "open": 0.2672, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 2722.6, "quote_volume": 727.36275, "trades": 6, "taker_buy_volume": 520.8, "taker_buy_quote": 139.05151}, {"ts": 1770569940000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2675, "volume": 1489.4, "quote_volume": 398.39381, "trades": 4, "taker_buy_volume": 634.4, "taker_buy_quote": 169.63856}, {"ts": 1770570000000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2675, "volume": 3218.3, "quote_volume": 860.72437, "trades": 7, "taker_buy_volume": 2790.8, "taker_buy_quote": 746.36812}, {"ts": 1770570060000, "open": 0.2678, "high": 0.2684, "low": 0.2678, "close": 0.2684, "volume": 4570.2, "quote_volume": 1226.12302, "trades": 5, "taker_buy_volume": 4570.2, "taker_buy_quote": 1226.12302}, {"ts": 1770570120000, "open": 0.2689, "high": 0.2693, "low": 0.2688, "close": 0.2693, "volume": 2404.4, "quote_volume": 646.893, "trades": 13, "taker_buy_volume": 1491.7, "taker_buy_quote": 401.31267}, {"ts": 1770570180000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.2692, "volume": 521.3, "quote_volume": 140.31956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570240000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570300000, "open": 0.2694, "high": 0.2699, "low": 0.2694, "close": 0.2699, "volume": 2214.6, "quote_volume": 597.70559, "trades": 3, "taker_buy_volume": 25.5, "taker_buy_quote": 6.87735}, {"ts": 1770570360000, "open": 0.2694, "high": 0.2706, "low": 0.2694, "close": 0.2706, "volume": 10394.4, "quote_volume": 2810.96188, "trades": 21, "taker_buy_volume": 3293.3, "taker_buy_quote": 890.2071}, {"ts": 1770570420000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 166.0, "quote_volume": 44.8532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570480000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 1011.1, "quote_volume": 272.79478, "trades": 3, "taker_buy_volume": 583.6, "taker_buy_quote": 157.45528}, {"ts": 1770570540000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570600000, "open": 0.2707, "high": 0.2712, "low": 0.2707, "close": 0.2712, "volume": 3469.5, "quote_volume": 939.55837, "trades": 8, "taker_buy_volume": 3469.5, "taker_buy_quote": 939.55837}, {"ts": 1770570660000, "open": 0.271, "high": 0.2724, "low": 0.271, "close": 0.2724, "volume": 2249.4, "quote_volume": 610.98786, "trades": 10, "taker_buy_volume": 1746.4, "taker_buy_quote": 474.0184}, {"ts": 1770570720000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 2169.4, "quote_volume": 590.72762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570780000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 128.2, "quote_volume": 34.96014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570840000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 227.7, "quote_volume": 62.09379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570900000, "open": 0.2729, "high": 0.2737, "low": 0.2729, "close": 0.2736, "volume": 12036.4, "quote_volume": 3290.96071, "trades": 41, "taker_buy_volume": 2560.7, "taker_buy_quote": 700.23489}, {"ts": 1770570960000, "open": 0.2738, "high": 0.2741, "low": 0.2736, "close": 0.2739, "volume": 8581.0, "quote_volume": 2349.71464, "trades": 22, "taker_buy_volume": 2065.7, "taker_buy_quote": 565.74741}, {"ts": 1770571020000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 6307.7, "quote_volume": 1725.59823, "trades": 24, "taker_buy_volume": 1134.9, "taker_buy_quote": 310.22233}, {"ts": 1770571080000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 1359.7, "quote_volume": 371.1744, "trades": 6, "taker_buy_volume": 936.5, "taker_buy_quote": 255.59848}, {"ts": 1770571140000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571200000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 427.5, "quote_volume": 116.75025, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 116.75025}, {"ts": 1770571260000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 1085.4, "quote_volume": 296.6572, "trades": 6, "taker_buy_volume": 1027.5, "taker_buy_quote": 280.83892}, {"ts": 1770571320000, "open": 0.2739, "high": 0.2739, "low": 0.2733, "close": 0.2737, "volume": 4980.2, "quote_volume": 1362.61691, "trades": 20, "taker_buy_volume": 1372.8, "taker_buy_quote": 375.55533}, {"ts": 1770571380000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 427.5, "quote_volume": 116.92125, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 116.92125}, {"ts": 1770571440000, "open": 0.2732, "high": 0.2732, "low": 0.2722, "close": 0.2723, "volume": 8049.3, "quote_volume": 2193.84684, "trades": 22, "taker_buy_volume": 1779.8, "taker_buy_quote": 485.15694}, {"ts": 1770571500000, "open": 0.2721, "high": 0.2721, "low": 0.2717, "close": 0.2719, "volume": 3316.2, "quote_volume": 901.67373, "trades": 14, "taker_buy_volume": 2248.6, "taker_buy_quote": 611.50936}, {"ts": 1770571560000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571620000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571680000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571740000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 427.5, "quote_volume": 116.32275, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 116.32275}, {"ts": 1770571800000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 72.7, "quote_volume": 19.78167, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 19.78167}, {"ts": 1770571860000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571920000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571980000, "open": 0.2724, "high": 0.2726, "low": 0.2724, "close": 0.2726, "volume": 690.7, "quote_volume": 188.19202, "trades": 3, "taker_buy_volume": 690.7, "taker_buy_quote": 188.19202}, {"ts": 1770572040000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 379.1, "quote_volume": 103.38057, "trades": 2, "taker_buy_volume": 379.1, "taker_buy_quote": 103.38057}, {"ts": 1770572100000, "open": 0.2728, "high": 0.2728, "low": 0.2722, "close": 0.2722, "volume": 3505.8, "quote_volume": 956.04241, "trades": 10, "taker_buy_volume": 2875.4, "taker_buy_quote": 784.15262}, {"ts": 1770572160000, "open": 0.2728, "high": 0.2734, "low": 0.2728, "close": 0.273, "volume": 13093.1, "quote_volume": 3576.23975, "trades": 33, "taker_buy_volume": 10546.0, "taker_buy_quote": 2880.90785}, {"ts": 1770572220000, "open": 0.273, "high": 0.273, "low": 0.2723, "close": 0.2723, "volume": 2781.7, "quote_volume": 758.58776, "trades": 9, "taker_buy_volume": 1457.9, "taker_buy_quote": 397.62742}, {"ts": 1770572280000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 1917.1, "quote_volume": 522.02633, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 116.40825}, {"ts": 1770572340000, "open": 0.2719, "high": 0.2722, "low": 0.2718, "close": 0.2718, "volume": 1190.8, "quote_volume": 323.90317, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 116.3655}, {"ts": 1770572400000, "open": 0.2717, "high": 0.2717, "low": 0.2711, "close": 0.2714, "volume": 795.2, "quote_volume": 215.83255, "trades": 4, "taker_buy_volume": 123.5, "taker_buy_quote": 33.5179}, {"ts": 1770572460000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 6160.5, "quote_volume": 1670.8131, "trades": 4, "taker_buy_volume": 5733.0, "taker_buy_quote": 1554.8751}, {"ts": 1770572520000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572580000, "open": 0.2712, "high": 0.2712, "low": 0.2701, "close": 0.2704, "volume": 12144.3, "quote_volume": 3288.13487, "trades": 37, "taker_buy_volume": 1052.2, "taker_buy_quote": 284.88289}, {"ts": 1770572640000, "open": 0.2702, "high": 0.2706, "low": 0.2699, "close": 0.2705, "volume": 3412.5, "quote_volume": 922.39196, "trades": 16, "taker_buy_volume": 1837.2, "taker_buy_quote": 496.73312}, {"ts": 1770572700000, "open": 0.2704, "high": 0.2707, "low": 0.2704, "close": 0.2706, "volume": 1788.9, "quote_volume": 483.98988, "trades": 8, "taker_buy_volume": 1568.9, "taker_buy_quote": 424.45788}, {"ts": 1770572760000, "open": 0.2707, "high": 0.2707, "low": 0.2705, "close": 0.2707, "volume": 1453.4, "quote_volume": 393.37147, "trades": 6, "taker_buy_volume": 1050.5, "taker_buy_quote": 284.37035}, {"ts": 1770572820000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572880000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 427.5, "quote_volume": 115.596, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 115.596}, {"ts": 1770572940000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 746.8, "quote_volume": 201.93472, "trades": 1, "taker_buy_volume": 746.8, "taker_buy_quote": 201.93472}, {"ts": 1770573000000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573060000, "open": 0.27, "high": 0.27, "low": 0.2696, "close": 0.2696, "volume": 1851.0, "quote_volume": 499.32855, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 115.254}, {"ts": 1770573120000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 427.5, "quote_volume": 115.29675, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 115.29675}, {"ts": 1770573180000, "open": 0.2692, "high": 0.2692, "low": 0.2688, "close": 0.2688, "volume": 3217.1, "quote_volume": 864.84339, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573240000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 1163.8, "quote_volume": 312.8173, "trades": 2, "taker_buy_volume": 521.2, "taker_buy_quote": 140.15068}, {"ts": 1770573300000, "open": 0.2684, "high": 0.2687, "low": 0.2683, "close": 0.2687, "volume": 4790.4, "quote_volume": 1286.18676, "trades": 7, "taker_buy_volume": 3935.4, "taker_buy_quote": 1056.74751}, {"ts": 1770573360000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 417.3, "quote_volume": 112.00332, "trades": 1, "taker_buy_volume": 417.3, "taker_buy_quote": 112.00332}, {"ts": 1770573420000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 1061.3, "quote_volume": 284.89567, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 114.741}, {"ts": 1770573480000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573540000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 427.5, "quote_volume": 114.86925, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 114.86925}, {"ts": 1770573600000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573660000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 238.5, "quote_volume": 64.2042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573720000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 591.7, "quote_volume": 159.30206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573780000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573840000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2698, "volume": 625.1, "quote_volume": 168.60105, "trades": 3, "taker_buy_volume": 468.4, "taker_buy_quote": 126.32339}, {"ts": 1770573900000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 427.5, "quote_volume": 115.21125, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 115.21125}, {"ts": 1770573960000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 520.1, "quote_volume": 140.17621, "trades": 2, "taker_buy_volume": 520.1, "taker_buy_quote": 140.17621}, {"ts": 1770574020000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2695, "volume": 1447.6, "quote_volume": 390.24901, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 115.21125}, {"ts": 1770574080000, "open": 0.2693, "high": 0.2697, "low": 0.2693, "close": 0.2697, "volume": 542.0, "quote_volume": 146.10776, "trades": 4, "taker_buy_volume": 515.4, "taker_buy_quote": 138.94438}, {"ts": 1770574140000, "open": 0.2694, "high": 0.2694, "low": 0.269, "close": 0.2691, "volume": 4598.8, "quote_volume": 1238.11804, "trades": 8, "taker_buy_volume": 819.8, "taker_buy_quote": 220.56719}, {"ts": 1770574200000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 512.8, "quote_volume": 138.20813, "trades": 2, "taker_buy_volume": 512.8, "taker_buy_quote": 138.20813}, {"ts": 1770574260000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 427.5, "quote_volume": 115.254, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 115.254}, {"ts": 1770574320000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 3212.4, "quote_volume": 865.52486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574380000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 336.0, "quote_volume": 90.4848, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 90.4848}, {"ts": 1770574440000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 1052.0, "quote_volume": 283.99725, "trades": 3, "taker_buy_volume": 1052.0, "taker_buy_quote": 283.99725}, {"ts": 1770574500000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 6749.7, "quote_volume": 1822.419, "trades": 4, "taker_buy_volume": 579.9, "taker_buy_quote": 156.573}, {"ts": 1770574560000, "open": 0.2698, "high": 0.2706, "low": 0.2698, "close": 0.2704, "volume": 12257.8, "quote_volume": 3310.44438, "trades": 24, "taker_buy_volume": 10882.7, "taker_buy_quote": 2938.45741}, {"ts": 1770574620000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 121.3, "quote_volume": 32.81165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574680000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 18.8, "quote_volume": 5.08916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574740000, "open": 0.2715, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 1357.2, "quote_volume": 368.4798, "trades": 3, "taker_buy_volume": 929.7, "taker_buy_quote": 252.3708}, {"ts": 1770574800000, "open": 0.2715, "high": 0.2717, "low": 0.2711, "close": 0.2712, "volume": 3000.3, "quote_volume": 814.16834, "trades": 11, "taker_buy_volume": 2403.0, "taker_buy_quote": 652.15282}, {"ts": 1770574860000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574920000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574980000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 20.0, "quote_volume": 5.418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 227.3, "quote_volume": 61.5983, "trades": 1, "taker_buy_volume": 227.3, "taker_buy_quote": 61.5983}, {"ts": 1770575100000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 108.5, "quote_volume": 29.3818, "trades": 1, "taker_buy_volume": 108.5, "taker_buy_quote": 29.3818}, {"ts": 1770575160000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575220000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575280000, "open": 0.2713, "high": 0.2713, "low": 0.2708, "close": 0.271, "volume": 2604.3, "quote_volume": 705.73522, "trades": 10, "taker_buy_volume": 1087.6, "taker_buy_quote": 294.63127}, {"ts": 1770575340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575400000, "open": 0.2712, "high": 0.2715, "low": 0.2712, "close": 0.2715, "volume": 410.0, "quote_volume": 111.2988, "trades": 3, "taker_buy_volume": 410.0, "taker_buy_quote": 111.2988}, {"ts": 1770575460000, "open": 0.2716, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 987.8, "quote_volume": 268.12667, "trades": 4, "taker_buy_volume": 532.7, "taker_buy_quote": 144.56426}, {"ts": 1770575520000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 356.0, "quote_volume": 96.5116, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 96.5116}, {"ts": 1770575580000, "open": 0.2713, "high": 0.2723, "low": 0.2712, "close": 0.2723, "volume": 6706.9, "quote_volume": 1825.20865, "trades": 12, "taker_buy_volume": 6599.2, "taker_buy_quote": 1796.00041}, {"ts": 1770575640000, "open": 0.2724, "high": 0.2724, "low": 0.272, "close": 0.272, "volume": 623.2, "quote_volume": 169.67685, "trades": 3, "taker_buy_volume": 195.7, "taker_buy_quote": 53.2686}, {"ts": 1770575700000, "open": 0.2721, "high": 0.2726, "low": 0.2719, "close": 0.2726, "volume": 4260.4, "quote_volume": 1160.66545, "trades": 18, "taker_buy_volume": 3137.6, "taker_buy_quote": 855.01292}, {"ts": 1770575760000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 735.4, "quote_volume": 200.24942, "trades": 3, "taker_buy_volume": 564.3, "taker_buy_quote": 153.65889}, {"ts": 1770575820000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 147.7, "quote_volume": 40.16457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575880000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575940000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 231.3, "quote_volume": 63.03145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576000000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 177.8, "quote_volume": 48.50384, "trades": 1, "taker_buy_volume": 177.8, "taker_buy_quote": 48.50384}, {"ts": 1770576060000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 855.0, "quote_volume": 232.902, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 116.451}, {"ts": 1770576120000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576180000, "open": 0.2729, "high": 0.2733, "low": 0.2729, "close": 0.273, "volume": 3712.8, "quote_volume": 1014.2027, "trades": 8, "taker_buy_volume": 875.4, "taker_buy_quote": 239.11041}, {"ts": 1770576240000, "open": 0.273, "high": 0.2733, "low": 0.2728, "close": 0.2728, "volume": 4120.6, "quote_volume": 1124.96276, "trades": 9, "taker_buy_volume": 1182.8, "taker_buy_quote": 322.86919}, {"ts": 1770576300000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576360000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 891.8, "quote_volume": 243.24271, "trades": 4, "taker_buy_volume": 891.8, "taker_buy_quote": 243.24271}, {"ts": 1770576420000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 427.5, "quote_volume": 116.622, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 116.622}, {"ts": 1770576480000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 563.1, "quote_volume": 153.69368, "trades": 2, "taker_buy_volume": 563.1, "taker_buy_quote": 153.69368}, {"ts": 1770576540000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576600000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2728, "volume": 262.8, "quote_volume": 71.70035, "trades": 3, "taker_buy_volume": 59.3, "taker_buy_quote": 16.17704}, {"ts": 1770576660000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 283.4, "quote_volume": 77.19816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576720000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576780000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 49.3, "quote_volume": 13.4096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576900000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 176.4, "quote_volume": 47.94552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576960000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577020000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577080000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577140000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577200000, "open": 0.2717, "high": 0.2724, "low": 0.2717, "close": 0.2724, "volume": 582.2, "quote_volume": 158.47633, "trades": 5, "taker_buy_volume": 547.2, "taker_buy_quote": 148.96683}, {"ts": 1770577260000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 395.8, "quote_volume": 107.87238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577320000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 2955.5, "quote_volume": 806.24434, "trades": 10, "taker_buy_volume": 2955.5, "taker_buy_quote": 806.24434}, {"ts": 1770577380000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577440000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577500000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577560000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577620000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2727, "volume": 2071.3, "quote_volume": 564.51475, "trades": 3, "taker_buy_volume": 1643.8, "taker_buy_quote": 447.9355}, {"ts": 1770577680000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 574.8, "quote_volume": 156.74796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577740000, "open": 0.2724, "high": 0.2726, "low": 0.2723, "close": 0.2723, "volume": 7689.6, "quote_volume": 2094.72371, "trades": 21, "taker_buy_volume": 1282.5, "taker_buy_quote": 349.48125}, {"ts": 1770577800000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 20.4, "quote_volume": 5.56512, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 5.56512}, {"ts": 1770577860000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577920000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577980000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578040000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578100000, "open": 0.2731, "high": 0.2735, "low": 0.273, "close": 0.2735, "volume": 1360.8, "quote_volume": 371.72606, "trades": 3, "taker_buy_volume": 1360.8, "taker_buy_quote": 371.72606}, {"ts": 1770578160000, "open": 0.2736, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 6652.2, "quote_volume": 1819.75626, "trades": 13, "taker_buy_volume": 2174.8, "taker_buy_quote": 594.86043}, {"ts": 1770578220000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578280000, "open": 0.2738, "high": 0.2743, "low": 0.2735, "close": 0.2735, "volume": 15015.9, "quote_volume": 4114.22069, "trades": 44, "taker_buy_volume": 4012.4, "taker_buy_quote": 1099.76535}, {"ts": 1770578340000, "open": 0.2729, "high": 0.2731, "low": 0.2727, "close": 0.2731, "volume": 2990.1, "quote_volume": 816.08014, "trades": 19, "taker_buy_volume": 2142.2, "taker_buy_quote": 584.76823}, {"ts": 1770578400000, "open": 0.273, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 1305.7, "quote_volume": 356.41136, "trades": 2, "taker_buy_volume": 223.7, "taker_buy_quote": 61.02536}, {"ts": 1770578460000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 3886.3, "quote_volume": 1060.18264, "trades": 3, "taker_buy_volume": 3886.3, "taker_buy_quote": 1060.18264}, {"ts": 1770578520000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 230.6, "quote_volume": 62.97686, "trades": 1, "taker_buy_volume": 230.6, "taker_buy_quote": 62.97686}, {"ts": 1770578580000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578640000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 30.1, "quote_volume": 8.21128, "trades": 1, "taker_buy_volume": 30.1, "taker_buy_quote": 8.21128}, {"ts": 1770578700000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578760000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578820000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 204.0, "quote_volume": 55.60336, "trades": 2, "taker_buy_volume": 168.8, "taker_buy_quote": 46.01488}, {"ts": 1770578880000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 649.0, "quote_volume": 176.89525, "trades": 3, "taker_buy_volume": 592.7, "taker_buy_quote": 161.5535}, {"ts": 1770578940000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579000000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579060000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 531.2, "quote_volume": 144.63539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579120000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579180000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 476.9, "quote_volume": 129.80724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579240000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 217.0, "quote_volume": 59.024, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 59.024}, {"ts": 1770579360000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 476.9, "quote_volume": 129.76943, "trades": 2, "taker_buy_volume": 476.9, "taker_buy_quote": 129.76943}, {"ts": 1770579420000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579480000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579540000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579600000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 367.6, "quote_volume": 100.04013, "trades": 2, "taker_buy_volume": 367.6, "taker_buy_quote": 100.04013}, {"ts": 1770579660000, "open": 0.2719, "high": 0.272, "low": 0.2713, "close": 0.272, "volume": 4494.4, "quote_volume": 1220.80885, "trades": 19, "taker_buy_volume": 3692.0, "taker_buy_quote": 1003.04706}, {"ts": 1770579720000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 499.2, "quote_volume": 135.71814, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 116.23725}, {"ts": 1770579780000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 265.0, "quote_volume": 72.0727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579840000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 80.0, "quote_volume": 21.744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579900000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 427.5, "quote_volume": 116.15175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579960000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 427.5, "quote_volume": 116.1945, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 116.1945}, {"ts": 1770580020000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 741.2, "quote_volume": 201.56365, "trades": 2, "taker_buy_volume": 741.2, "taker_buy_quote": 201.56365}, {"ts": 1770580080000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 594.6, "quote_volume": 161.8112, "trades": 3, "taker_buy_volume": 594.6, "taker_buy_quote": 161.8112}, {"ts": 1770580140000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 340.0, "quote_volume": 92.582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580200000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580260000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 690.1, "quote_volume": 188.09461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580320000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 643.8, "quote_volume": 175.35357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580380000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 588.9, "quote_volume": 160.29858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580440000, "open": 0.2722, "high": 0.2728, "low": 0.2722, "close": 0.2726, "volume": 1906.7, "quote_volume": 519.50889, "trades": 8, "taker_buy_volume": 1370.6, "taker_buy_quote": 373.49179}, {"ts": 1770580500000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 389.9, "quote_volume": 106.20876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580560000, "open": 0.2723, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 1122.9, "quote_volume": 305.76571, "trades": 6, "taker_buy_volume": 476.5, "taker_buy_quote": 129.75585}, {"ts": 1770580620000, "open": 0.2724, "high": 0.2724, "low": 0.2721, "close": 0.2721, "volume": 757.2, "quote_volume": 206.17233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580680000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 1082.8, "quote_volume": 294.88107, "trades": 3, "taker_buy_volume": 426.3, "taker_buy_quote": 116.08149}, {"ts": 1770580740000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 790.0, "quote_volume": 215.08075, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 116.40825}, {"ts": 1770580800000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 476.9, "quote_volume": 129.67405, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 116.23725}, {"ts": 1770580860000, "open": 0.2714, "high": 0.2716, "low": 0.2713, "close": 0.2714, "volume": 2428.0, "quote_volume": 659.08227, "trades": 9, "taker_buy_volume": 1663.9, "taker_buy_quote": 451.67093}, {"ts": 1770580920000, "open": 0.2714, "high": 0.272, "low": 0.2714, "close": 0.272, "volume": 477.0, "quote_volume": 129.4875, "trades": 3, "taker_buy_volume": 477.0, "taker_buy_quote": 129.4875}, {"ts": 1770580980000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 427.5, "quote_volume": 116.23725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581040000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2713, "volume": 904.5, "quote_volume": 245.5191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581100000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 1152.4, "quote_volume": 312.84463, "trades": 5, "taker_buy_volume": 437.2, "taker_buy_quote": 118.6998}, {"ts": 1770581160000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 38.4, "quote_volume": 10.42176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581220000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 427.5, "quote_volume": 115.938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581280000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 36.8, "quote_volume": 9.9912, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 9.9912}, {"ts": 1770581340000, "open": 0.2716, "high": 0.2721, "low": 0.2716, "close": 0.272, "volume": 3190.8, "quote_volume": 867.64439, "trades": 7, "taker_buy_volume": 2373.3, "taker_buy_quote": 645.24539}, {"ts": 1770581400000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 126.0, "quote_volume": 34.1838, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 34.1838}, {"ts": 1770581460000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 855.0, "quote_volume": 232.17525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581520000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 2159.8, "quote_volume": 585.11443, "trades": 10, "taker_buy_volume": 955.3, "taker_buy_quote": 258.75805}, {"ts": 1770581580000, "open": 0.2709, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 904.7, "quote_volume": 245.04048, "trades": 3, "taker_buy_volume": 477.2, "taker_buy_quote": 129.23073}, {"ts": 1770581640000, "open": 0.2707, "high": 0.2709, "low": 0.2705, "close": 0.2709, "volume": 3329.6, "quote_volume": 901.22138, "trades": 9, "taker_buy_volume": 1864.5, "taker_buy_quote": 504.76459}, {"ts": 1770581700000, "open": 0.271, "high": 0.271, "low": 0.2705, "close": 0.2706, "volume": 1781.5, "quote_volume": 482.15793, "trades": 8, "taker_buy_volume": 922.8, "taker_buy_quote": 249.79518}, {"ts": 1770581760000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 428.8, "quote_volume": 116.07629, "trades": 2, "taker_buy_volume": 428.8, "taker_buy_quote": 116.07629}, {"ts": 1770581820000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 1332.7, "quote_volume": 361.24734, "trades": 6, "taker_buy_volume": 1332.7, "taker_buy_quote": 361.24734}, {"ts": 1770581880000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 333.0, "quote_volume": 90.2763, "trades": 2, "taker_buy_volume": 60.5, "taker_buy_quote": 16.40155}, {"ts": 1770581940000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 427.5, "quote_volume": 115.938, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 115.938}, {"ts": 1770582000000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582060000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 873.8, "quote_volume": 236.75517, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 231.66225}, {"ts": 1770582120000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582240000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 91.3, "quote_volume": 24.71491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582300000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 26.2, "quote_volume": 7.09496, "trades": 1, "taker_buy_volume": 26.2, "taker_buy_quote": 7.09496}, {"ts": 1770582360000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 425.4, "quote_volume": 115.0707, "trades": 1, "taker_buy_volume": 425.4, "taker_buy_quote": 115.0707}, {"ts": 1770582420000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582480000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582540000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582600000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 56.0, "quote_volume": 15.1648, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 15.1648}, {"ts": 1770582660000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 6740.9, "quote_volume": 1825.43572, "trades": 8, "taker_buy_volume": 855.0, "taker_buy_quote": 231.49125}, {"ts": 1770582720000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582780000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582840000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582900000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582960000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583020000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583080000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583140000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 1057.9, "quote_volume": 286.7764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583260000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 1318.5, "quote_volume": 357.4026, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 231.74775}, {"ts": 1770583320000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583440000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583500000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583560000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583620000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583680000, "open": 0.2705, "high": 0.2705, "low": 0.2694, "close": 0.2699, "volume": 20399.8, "quote_volume": 5503.82907, "trades": 61, "taker_buy_volume": 13878.9, "taker_buy_quote": 3744.26504}, {"ts": 1770583740000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 2211.7, "quote_volume": 596.85425, "trades": 8, "taker_buy_volume": 1375.9, "taker_buy_quote": 371.31266}, {"ts": 1770583800000, "open": 0.2697, "high": 0.2699, "low": 0.2696, "close": 0.2699, "volume": 1114.9, "quote_volume": 300.62762, "trades": 4, "taker_buy_volume": 26.1, "taker_buy_quote": 7.04439}, {"ts": 1770583860000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583920000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583980000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584040000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 655.7, "quote_volume": 176.6684, "trades": 2, "taker_buy_volume": 655.7, "taker_buy_quote": 176.6684}, {"ts": 1770584100000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584160000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 571.5, "quote_volume": 153.9477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584220000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584280000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584340000, "open": 0.2694, "high": 0.2698, "low": 0.2694, "close": 0.2698, "volume": 124.4, "quote_volume": 33.55468, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 33.55468}, {"ts": 1770584400000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 28.7, "quote_volume": 7.74039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584460000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 178.3, "quote_volume": 48.09402, "trades": 2, "taker_buy_volume": 113.2, "taker_buy_quote": 30.53004}, {"ts": 1770584520000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584580000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 56.0, "quote_volume": 15.1368, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 15.1368}, {"ts": 1770584640000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 328.9, "quote_volume": 88.95779, "trades": 2, "taker_buy_volume": 96.6, "taker_buy_quote": 26.12064}, {"ts": 1770584700000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584760000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 279.9, "quote_volume": 75.68496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584820000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584880000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 217.0, "quote_volume": 58.7202, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 58.7202}, {"ts": 1770584940000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585000000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 600.4, "quote_volume": 162.4082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585060000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585120000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585180000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585240000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585300000, "open": 0.2708, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 2122.6, "quote_volume": 574.94851, "trades": 6, "taker_buy_volume": 1267.6, "taker_buy_quote": 343.37176}, {"ts": 1770585360000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585420000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585480000, "open": 0.2709, "high": 0.2721, "low": 0.2709, "close": 0.2721, "volume": 3706.0, "quote_volume": 1006.32247, "trades": 28, "taker_buy_volume": 1213.6, "taker_buy_quote": 329.33823}, {"ts": 1770585540000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 74.2, "quote_volume": 20.16756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585600000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585660000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 821.9, "quote_volume": 223.1886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585720000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585780000, "open": 0.2718, "high": 0.2721, "low": 0.2718, "close": 0.2721, "volume": 868.9, "quote_volume": 236.31625, "trades": 3, "taker_buy_volume": 868.9, "taker_buy_quote": 236.31625}, {"ts": 1770585840000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585900000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585960000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 2473.7, "quote_volume": 675.31806, "trades": 3, "taker_buy_volume": 20.4, "taker_buy_quote": 5.56716}, {"ts": 1770586020000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586080000, "open": 0.2734, "high": 0.2736, "low": 0.2734, "close": 0.2735, "volume": 5046.4, "quote_volume": 1380.0306, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586140000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 21.6, "quote_volume": 5.91624, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.91624}, {"ts": 1770586200000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2734, "volume": 785.8, "quote_volume": 214.80959, "trades": 3, "taker_buy_volume": 639.6, "taker_buy_quote": 174.82389}, {"ts": 1770586260000, "open": 0.2737, "high": 0.2741, "low": 0.2737, "close": 0.2739, "volume": 6082.5, "quote_volume": 1666.27107, "trades": 12, "taker_buy_volume": 777.7, "taker_buy_quote": 212.91591}, {"ts": 1770586320000, "open": 0.2738, "high": 0.2738, "low": 0.2729, "close": 0.2729, "volume": 448.5, "quote_volume": 122.45037, "trades": 4, "taker_buy_volume": 387.7, "taker_buy_quote": 105.80333}, {"ts": 1770586380000, "open": 0.2731, "high": 0.2734, "low": 0.2731, "close": 0.2734, "volume": 737.4, "quote_volume": 201.55398, "trades": 3, "taker_buy_volume": 737.4, "taker_buy_quote": 201.55398}, {"ts": 1770586440000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586500000, "open": 0.273, "high": 0.273, "low": 0.2719, "close": 0.272, "volume": 1604.0, "quote_volume": 436.48953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586560000, "open": 0.272, "high": 0.2721, "low": 0.2718, "close": 0.2721, "volume": 13330.9, "quote_volume": 3625.80894, "trades": 14, "taker_buy_volume": 11377.3, "taker_buy_quote": 3094.69038}, {"ts": 1770586620000, "open": 0.272, "high": 0.272, "low": 0.2716, "close": 0.2716, "volume": 933.9, "quote_volume": 253.82028, "trades": 5, "taker_buy_volume": 180.5, "taker_buy_quote": 49.0238}, {"ts": 1770586680000, "open": 0.2716, "high": 0.2721, "low": 0.2715, "close": 0.2718, "volume": 3648.2, "quote_volume": 991.20192, "trades": 8, "taker_buy_volume": 1083.2, "taker_buy_quote": 294.57541}, {"ts": 1770586740000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 213.3, "quote_volume": 58.03893, "trades": 1, "taker_buy_volume": 213.3, "taker_buy_quote": 58.03893}, {"ts": 1770586800000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 503.4, "quote_volume": 137.28126, "trades": 3, "taker_buy_volume": 503.4, "taker_buy_quote": 137.28126}, {"ts": 1770586860000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586920000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586980000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587040000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 216.9, "quote_volume": 59.04018, "trades": 1, "taker_buy_volume": 216.9, "taker_buy_quote": 59.04018}, {"ts": 1770587100000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587160000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587220000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 25.6, "quote_volume": 6.96832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587280000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 482.5, "quote_volume": 131.28825, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 14.9655}, {"ts": 1770587340000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 30.7, "quote_volume": 8.3504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587400000, "open": 0.272, "high": 0.2725, "low": 0.272, "close": 0.2725, "volume": 884.9, "quote_volume": 240.7505, "trades": 3, "taker_buy_volume": 884.9, "taker_buy_quote": 240.7505}, {"ts": 1770587460000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587520000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 520.1, "quote_volume": 141.36318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587580000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587640000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587700000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 202.4, "quote_volume": 55.12712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587760000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587820000, "open": 0.2724, "high": 0.2729, "low": 0.2724, "close": 0.2729, "volume": 3715.1, "quote_volume": 1012.94849, "trades": 8, "taker_buy_volume": 3559.6, "taker_buy_quote": 970.51254}, {"ts": 1770587880000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587940000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588000000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588060000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588120000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 235.1, "quote_volume": 64.29985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588180000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588240000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588300000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588360000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588420000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588480000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588540000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 366.4, "quote_volume": 99.99056, "trades": 1, "taker_buy_volume": 366.4, "taker_buy_quote": 99.99056}, {"ts": 1770588600000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588660000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 910.6, "quote_volume": 248.36893, "trades": 6, "taker_buy_volume": 453.8, "taker_buy_quote": 123.75389}, {"ts": 1770588720000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588780000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588840000, "open": 0.2727, "high": 0.2739, "low": 0.2727, "close": 0.2735, "volume": 5685.5, "quote_volume": 1554.41525, "trades": 13, "taker_buy_volume": 1633.5, "taker_buy_quote": 446.49457}, {"ts": 1770588900000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 56.8, "quote_volume": 15.5064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588960000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589020000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589080000, "open": 0.2731, "high": 0.2738, "low": 0.2731, "close": 0.2738, "volume": 1355.9, "quote_volume": 371.04573, "trades": 5, "taker_buy_volume": 891.7, "taker_buy_quote": 243.99052}, {"ts": 1770589140000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589200000, "open": 0.2742, "high": 0.2742, "low": 0.2737, "close": 0.2737, "volume": 1749.7, "quote_volume": 479.40907, "trades": 6, "taker_buy_volume": 20.4, "taker_buy_quote": 5.59368}, {"ts": 1770589260000, "open": 0.274, "high": 0.2741, "low": 0.2738, "close": 0.2739, "volume": 7629.9, "quote_volume": 2090.58264, "trades": 7, "taker_buy_volume": 431.2, "taker_buy_quote": 118.12346}, {"ts": 1770589320000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 1289.4, "quote_volume": 353.55348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589380000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589440000, "open": 0.2739, "high": 0.2739, "low": 0.2733, "close": 0.2733, "volume": 863.0, "quote_volume": 236.17299, "trades": 5, "taker_buy_volume": 161.7, "taker_buy_quote": 44.19261}, {"ts": 1770589500000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 151.6, "quote_volume": 41.41712, "trades": 1, "taker_buy_volume": 151.6, "taker_buy_quote": 41.41712}, {"ts": 1770589560000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 2788.2, "quote_volume": 760.36383, "trades": 6, "taker_buy_volume": 2767.8, "taker_buy_quote": 754.79667}, {"ts": 1770589620000, "open": 0.2727, "high": 0.2731, "low": 0.2727, "close": 0.2729, "volume": 785.2, "quote_volume": 214.3386, "trades": 5, "taker_buy_volume": 76.1, "taker_buy_quote": 20.75247}, {"ts": 1770589680000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 1179.6, "quote_volume": 321.20508, "trades": 1, "taker_buy_volume": 1179.6, "taker_buy_quote": 321.20508}, {"ts": 1770589740000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589800000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589860000, "open": 0.2717, "high": 0.2718, "low": 0.2715, "close": 0.2717, "volume": 3160.5, "quote_volume": 858.67287, "trades": 13, "taker_buy_volume": 3140.1, "taker_buy_quote": 853.13019}, {"ts": 1770589920000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589980000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590040000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590100000, "open": 0.2715, "high": 0.2716, "low": 0.2715, "close": 0.2716, "volume": 173.2, "quote_volume": 47.02384, "trades": 2, "taker_buy_volume": 173.2, "taker_buy_quote": 47.02384}, {"ts": 1770590160000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590220000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 306.3, "quote_volume": 83.06856, "trades": 1, "taker_buy_volume": 306.3, "taker_buy_quote": 83.06856}, {"ts": 1770590280000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 22.8, "quote_volume": 6.16968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590340000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590400000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 37.7, "quote_volume": 10.20162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590460000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 848.6, "quote_volume": 230.0346, "trades": 3, "taker_buy_volume": 710.7, "taker_buy_quote": 192.6637}, {"ts": 1770590520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590640000, "open": 0.2708, "high": 0.2708, "low": 0.27, "close": 0.2706, "volume": 11076.6, "quote_volume": 2993.50027, "trades": 25, "taker_buy_volume": 4731.0, "taker_buy_quote": 1279.05586}, {"ts": 1770590700000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590760000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590820000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 1069.3, "quote_volume": 289.24565, "trades": 1, "taker_buy_volume": 1069.3, "taker_buy_quote": 289.24565}, {"ts": 1770590880000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590940000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591000000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591060000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591120000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591180000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591240000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2701, "volume": 1846.9, "quote_volume": 499.12314, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591300000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 2074.5, "quote_volume": 560.32245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591360000, "open": 0.2702, "high": 0.2703, "low": 0.2699, "close": 0.2699, "volume": 1317.6, "quote_volume": 355.98921, "trades": 5, "taker_buy_volume": 1184.6, "taker_buy_quote": 320.09251}, {"ts": 1770591420000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591480000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 828.8, "quote_volume": 224.43536, "trades": 3, "taker_buy_volume": 828.8, "taker_buy_quote": 224.43536}, {"ts": 1770591540000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 176.4, "quote_volume": 47.87079, "trades": 2, "taker_buy_volume": 176.4, "taker_buy_quote": 47.87079}, {"ts": 1770591600000, "open": 0.271, "high": 0.2713, "low": 0.2709, "close": 0.2713, "volume": 3108.6, "quote_volume": 842.1559, "trades": 12, "taker_buy_volume": 2412.7, "taker_buy_quote": 653.60323}, {"ts": 1770591660000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 1359.8, "quote_volume": 368.91374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591720000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591780000, "open": 0.2713, "high": 0.2717, "low": 0.2713, "close": 0.2717, "volume": 1120.4, "quote_volume": 303.97268, "trades": 5, "taker_buy_volume": 1120.4, "taker_buy_quote": 303.97268}, {"ts": 1770591840000, "open": 0.2717, "high": 0.2723, "low": 0.2717, "close": 0.2723, "volume": 4336.3, "quote_volume": 1179.60849, "trades": 10, "taker_buy_volume": 3559.5, "taker_buy_quote": 968.31889}, {"ts": 1770591900000, "open": 0.2718, "high": 0.2736, "low": 0.2718, "close": 0.2735, "volume": 10579.8, "quote_volume": 2885.41216, "trades": 21, "taker_buy_volume": 8060.6, "taker_buy_quote": 2199.15006}, {"ts": 1770591960000, "open": 0.2737, "high": 0.2744, "low": 0.2737, "close": 0.274, "volume": 4546.9, "quote_volume": 1246.73472, "trades": 17, "taker_buy_volume": 439.4, "taker_buy_quote": 120.5502}, {"ts": 1770592020000, "open": 0.2744, "high": 0.2747, "low": 0.2736, "close": 0.2736, "volume": 6879.7, "quote_volume": 1886.51454, "trades": 16, "taker_buy_volume": 810.5, "taker_buy_quote": 222.4012}, {"ts": 1770592080000, "open": 0.2736, "high": 0.2741, "low": 0.2736, "close": 0.2741, "volume": 1818.3, "quote_volume": 497.52543, "trades": 3, "taker_buy_volume": 77.1, "taker_buy_quote": 21.13311}, {"ts": 1770592140000, "open": 0.2734, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 3488.9, "quote_volume": 954.08493, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592200000, "open": 0.2732, "high": 0.2732, "low": 0.2726, "close": 0.2726, "volume": 2861.1, "quote_volume": 781.01407, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592260000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 912.7, "quote_volume": 248.70216, "trades": 3, "taker_buy_volume": 85.9, "taker_buy_quote": 23.39916}, {"ts": 1770592320000, "open": 0.2724, "high": 0.2724, "low": 0.2717, "close": 0.2717, "volume": 3402.8, "quote_volume": 925.82498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592380000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 880.4, "quote_volume": 239.0286, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 33.2316}, {"ts": 1770592440000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2721, "volume": 2067.2, "quote_volume": 562.65042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592500000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 781.8, "quote_volume": 212.49324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592560000, "open": 0.2718, "high": 0.2718, "low": 0.2707, "close": 0.2713, "volume": 9032.5, "quote_volume": 2449.27664, "trades": 21, "taker_buy_volume": 3073.6, "taker_buy_quote": 833.82668}, {"ts": 1770592620000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 454.0, "quote_volume": 123.3064, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 123.3064}, {"ts": 1770592680000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 1207.4, "quote_volume": 328.43118, "trades": 5, "taker_buy_volume": 511.8, "taker_buy_quote": 139.15842}, {"ts": 1770592740000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 6203.3, "quote_volume": 1685.1398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592800000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592860000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 7794.8, "quote_volume": 2117.1462, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592920000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 894.6, "quote_volume": 242.89609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592980000, "open": 0.2713, "high": 0.2713, "low": 0.2705, "close": 0.2707, "volume": 4798.0, "quote_volume": 1299.3843, "trades": 8, "taker_buy_volume": 1418.1, "taker_buy_quote": 383.81089}, {"ts": 1770593040000, "open": 0.2713, "high": 0.2713, "low": 0.2707, "close": 0.2709, "volume": 7313.0, "quote_volume": 1980.37395, "trades": 14, "taker_buy_volume": 55.4, "taker_buy_quote": 15.03002}, {"ts": 1770593100000, "open": 0.2713, "high": 0.272, "low": 0.2713, "close": 0.272, "volume": 6817.7, "quote_volume": 1852.68823, "trades": 14, "taker_buy_volume": 5109.4, "taker_buy_quote": 1388.31935}, {"ts": 1770593160000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 723.4, "quote_volume": 196.75924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593220000, "open": 0.2721, "high": 0.2725, "low": 0.2721, "close": 0.2722, "volume": 3006.0, "quote_volume": 818.42171, "trades": 10, "taker_buy_volume": 1330.4, "taker_buy_quote": 362.1572}, {"ts": 1770593280000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593340000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593400000, "open": 0.2721, "high": 0.2721, "low": 0.2716, "close": 0.2716, "volume": 3556.7, "quote_volume": 966.69006, "trades": 13, "taker_buy_volume": 758.3, "taker_buy_quote": 206.30121}, {"ts": 1770593460000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 151.7, "quote_volume": 41.23206, "trades": 1, "taker_buy_volume": 151.7, "taker_buy_quote": 41.23206}, {"ts": 1770593520000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 386.5, "quote_volume": 104.72269, "trades": 2, "taker_buy_volume": 386.5, "taker_buy_quote": 104.72269}, {"ts": 1770593580000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 586.4, "quote_volume": 159.13012, "trades": 3, "taker_buy_volume": 586.4, "taker_buy_quote": 159.13012}, {"ts": 1770593640000, "open": 0.2715, "high": 0.2715, "low": 0.2711, "close": 0.2711, "volume": 1465.3, "quote_volume": 397.37155, "trades": 3, "taker_buy_volume": 321.8, "taker_buy_quote": 87.23998}, {"ts": 1770593700000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 40.8, "quote_volume": 11.06292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593760000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 112.5, "quote_volume": 30.48533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593820000, "open": 0.2709, "high": 0.2709, "low": 0.2683, "close": 0.2691, "volume": 33496.2, "quote_volume": 9024.24901, "trades": 109, "taker_buy_volume": 15683.7, "taker_buy_quote": 4218.13152}, {"ts": 1770593880000, "open": 0.2694, "high": 0.2694, "low": 0.2689, "close": 0.2694, "volume": 5703.9, "quote_volume": 1535.98771, "trades": 18, "taker_buy_volume": 3222.1, "taker_buy_quote": 868.01766}, {"ts": 1770593940000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594000000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 137.7, "quote_volume": 37.16523, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 37.16523}, {"ts": 1770594060000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 20.4, "quote_volume": 5.51616, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 5.51616}, {"ts": 1770594120000, "open": 0.2707, "high": 0.2707, "low": 0.2693, "close": 0.2702, "volume": 11129.3, "quote_volume": 3006.36826, "trades": 33, "taker_buy_volume": 5720.3, "taker_buy_quote": 1544.51721}, {"ts": 1770594180000, "open": 0.2702, "high": 0.2705, "low": 0.2702, "close": 0.2705, "volume": 1679.3, "quote_volume": 454.01265, "trades": 6, "taker_buy_volume": 1679.3, "taker_buy_quote": 454.01265}, {"ts": 1770594240000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594300000, "open": 0.2714, "high": 0.2714, "low": 0.2711, "close": 0.2712, "volume": 3903.1, "quote_volume": 1058.49597, "trades": 8, "taker_buy_volume": 77.4, "taker_buy_quote": 20.99088}, {"ts": 1770594360000, "open": 0.2717, "high": 0.2723, "low": 0.2717, "close": 0.2722, "volume": 325.8, "quote_volume": 88.68597, "trades": 6, "taker_buy_volume": 20.4, "taker_buy_quote": 5.54268}, {"ts": 1770594420000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.272, "volume": 354.1, "quote_volume": 96.32037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594480000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 171.4, "quote_volume": 46.68936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594540000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 256.1, "quote_volume": 69.73686, "trades": 2, "taker_buy_volume": 132.2, "taker_buy_quote": 36.01128}, {"ts": 1770594600000, "open": 0.2728, "high": 0.2729, "low": 0.2722, "close": 0.2722, "volume": 6504.6, "quote_volume": 1774.2059, "trades": 12, "taker_buy_volume": 2755.6, "taker_buy_quote": 751.9512}, {"ts": 1770594660000, "open": 0.2717, "high": 0.2717, "low": 0.2713, "close": 0.2717, "volume": 3575.9, "quote_volume": 970.37594, "trades": 9, "taker_buy_volume": 2687.7, "taker_buy_quote": 729.31234}, {"ts": 1770594720000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594780000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594840000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594900000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594960000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595020000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595080000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 993.7, "quote_volume": 268.99459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595140000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 107.6, "quote_volume": 29.14884, "trades": 2, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0233}, {"ts": 1770595200000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 44.9, "quote_volume": 12.16341, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 12.16341}, {"ts": 1770595260000, "open": 0.2704, "high": 0.2712, "low": 0.2701, "close": 0.2712, "volume": 4927.5, "quote_volume": 1332.84287, "trades": 6, "taker_buy_volume": 3838.4, "taker_buy_quote": 1038.52484}, {"ts": 1770595320000, "open": 0.2711, "high": 0.2711, "low": 0.2704, "close": 0.2704, "volume": 1133.9, "quote_volume": 307.18987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595380000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595440000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 229.2, "quote_volume": 62.04444, "trades": 1, "taker_buy_volume": 229.2, "taker_buy_quote": 62.04444}, {"ts": 1770595500000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595560000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 20.4, "quote_volume": 5.54268, "trades": 2, "taker_buy_volume": 20.4, "taker_buy_quote": 5.54268}, {"ts": 1770595620000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 772.8, "quote_volume": 209.73792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595680000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 129.8, "quote_volume": 35.21474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595740000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595800000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595860000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595920000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595980000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596040000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 159.6, "quote_volume": 43.36332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596100000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596160000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596220000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 82.7, "quote_volume": 22.45305, "trades": 1, "taker_buy_volume": 82.7, "taker_buy_quote": 22.45305}, {"ts": 1770596280000, "open": 0.2721, "high": 0.2726, "low": 0.2721, "close": 0.2726, "volume": 4308.8, "quote_volume": 1173.15251, "trades": 9, "taker_buy_volume": 4011.9, "taker_buy_quote": 1092.22371}, {"ts": 1770596340000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 813.4, "quote_volume": 221.97686, "trades": 4, "taker_buy_volume": 342.2, "taker_buy_quote": 93.38638}, {"ts": 1770596400000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596460000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596520000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596580000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 552.3, "quote_volume": 150.28817, "trades": 3, "taker_buy_volume": 552.3, "taker_buy_quote": 150.28817}, {"ts": 1770596640000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596700000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 93.3, "quote_volume": 25.46157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596760000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 135.0, "quote_volume": 36.801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596820000, "open": 0.2727, "high": 0.2727, "low": 0.2724, "close": 0.2724, "volume": 1414.2, "quote_volume": 385.32594, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596880000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596940000, "open": 0.2717, "high": 0.272, "low": 0.2716, "close": 0.2716, "volume": 1017.7, "quote_volume": 276.62502, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597000000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597060000, "open": 0.2714, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 2251.9, "quote_volume": 611.17308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597120000, "open": 0.2719, "high": 0.2722, "low": 0.2715, "close": 0.2715, "volume": 2774.7, "quote_volume": 754.11326, "trades": 6, "taker_buy_volume": 1492.5, "taker_buy_quote": 405.34247}, {"ts": 1770597180000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 151.8, "quote_volume": 41.2896, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 41.2896}, {"ts": 1770597300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597360000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597420000, "open": 0.2715, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 577.1, "quote_volume": 156.60191, "trades": 4, "taker_buy_volume": 200.7, "taker_buy_quote": 54.49005}, {"ts": 1770597480000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 32.1, "quote_volume": 8.70231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597540000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 401.5, "quote_volume": 108.92695, "trades": 2, "taker_buy_volume": 401.5, "taker_buy_quote": 108.92695}, {"ts": 1770597600000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 792.7, "quote_volume": 215.18623, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597660000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 527.4, "quote_volume": 143.05144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597720000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 321.8, "quote_volume": 87.17562, "trades": 2, "taker_buy_volume": 321.8, "taker_buy_quote": 87.17562}, {"ts": 1770597780000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 153.3, "quote_volume": 41.5443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597840000, "open": 0.2713, "high": 0.2713, "low": 0.271, "close": 0.271, "volume": 2171.0, "quote_volume": 588.57413, "trades": 9, "taker_buy_volume": 321.8, "taker_buy_quote": 87.2078}, {"ts": 1770597900000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 254.6, "quote_volume": 69.07298, "trades": 2, "taker_buy_volume": 20.5, "taker_buy_quote": 5.56165}, {"ts": 1770597960000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 321.8, "quote_volume": 87.2078, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 87.2078}, {"ts": 1770598020000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 328.6, "quote_volume": 89.21133, "trades": 2, "taker_buy_volume": 328.6, "taker_buy_quote": 89.21133}, {"ts": 1770598080000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598140000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598200000, "open": 0.2718, "high": 0.272, "low": 0.2717, "close": 0.2719, "volume": 3217.0, "quote_volume": 874.24784, "trades": 6, "taker_buy_volume": 680.4, "taker_buy_quote": 184.98926}, {"ts": 1770598260000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598320000, "open": 0.2716, "high": 0.2717, "low": 0.2714, "close": 0.2714, "volume": 2505.5, "quote_volume": 680.31688, "trades": 15, "taker_buy_volume": 1096.4, "taker_buy_quote": 297.6595}, {"ts": 1770598380000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598440000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598500000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598560000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2709, "volume": 1235.6, "quote_volume": 334.68653, "trades": 6, "taker_buy_volume": 275.8, "taker_buy_quote": 74.70658}, {"ts": 1770598620000, "open": 0.2711, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 614.3, "quote_volume": 166.49478, "trades": 4, "taker_buy_volume": 614.3, "taker_buy_quote": 166.49478}, {"ts": 1770598680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598740000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598800000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 321.8, "quote_volume": 87.27216, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 87.27216}, {"ts": 1770598860000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598920000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 368.1, "quote_volume": 99.97133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598980000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 321.8, "quote_volume": 87.3687, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 87.3687}, {"ts": 1770599040000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599100000, "open": 0.2715, "high": 0.2727, "low": 0.2715, "close": 0.2716, "volume": 19647.4, "quote_volume": 5345.491, "trades": 60, "taker_buy_volume": 5096.7, "taker_buy_quote": 1387.47822}, {"ts": 1770599160000, "open": 0.2714, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 1161.8, "quote_volume": 315.48324, "trades": 5, "taker_buy_volume": 965.4, "taker_buy_quote": 262.17046}, {"ts": 1770599220000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599280000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 739.1, "quote_volume": 200.66565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 82.6, "quote_volume": 22.3846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599400000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.2706, "volume": 1133.5, "quote_volume": 307.01465, "trades": 3, "taker_buy_volume": 184.9, "taker_buy_quote": 50.03394}, {"ts": 1770599460000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 160.9, "quote_volume": 43.52141, "trades": 3, "taker_buy_volume": 140.5, "taker_buy_quote": 38.00525}, {"ts": 1770599520000, "open": 0.2702, "high": 0.2702, "low": 0.2697, "close": 0.2698, "volume": 4745.7, "quote_volume": 1280.32804, "trades": 9, "taker_buy_volume": 684.1, "taker_buy_quote": 184.65462}, {"ts": 1770599580000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 1000.2, "quote_volume": 269.56983, "trades": 3, "taker_buy_volume": 37.2, "taker_buy_quote": 10.02168}, {"ts": 1770599640000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 226.5, "quote_volume": 61.04175, "trades": 1, "taker_buy_volume": 226.5, "taker_buy_quote": 61.04175}, {"ts": 1770599700000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 312.4, "quote_volume": 84.18944, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 54.02784}, {"ts": 1770599760000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 225.5, "quote_volume": 60.7948, "trades": 1, "taker_buy_volume": 225.5, "taker_buy_quote": 60.7948}, {"ts": 1770599820000, "open": 0.2701, "high": 0.2702, "low": 0.2701, "close": 0.2702, "volume": 183.2, "quote_volume": 49.49488, "trades": 2, "taker_buy_volume": 183.2, "taker_buy_quote": 49.49488}, {"ts": 1770599880000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599940000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600000000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 211.2, "quote_volume": 57.04512, "trades": 1, "taker_buy_volume": 211.2, "taker_buy_quote": 57.04512}, {"ts": 1770600060000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 481.7, "quote_volume": 130.15534, "trades": 2, "taker_buy_volume": 481.7, "taker_buy_quote": 130.15534}, {"ts": 1770600120000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600180000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600240000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600300000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600360000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600420000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600480000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600540000, "open": 0.271, "high": 0.2712, "low": 0.2708, "close": 0.2712, "volume": 2178.6, "quote_volume": 590.32976, "trades": 10, "taker_buy_volume": 1853.6, "taker_buy_quote": 502.28124}, {"ts": 1770600600000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 574.4, "quote_volume": 155.68766, "trades": 4, "taker_buy_volume": 552.6, "taker_buy_quote": 149.77768}, {"ts": 1770600660000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600720000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 600.5, "quote_volume": 162.82301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600780000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600840000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 144.2, "quote_volume": 39.02052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600900000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 152.1, "quote_volume": 41.12226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600960000, "open": 0.2699, "high": 0.2699, "low": 0.2692, "close": 0.2692, "volume": 1714.1, "quote_volume": 461.9404, "trades": 10, "taker_buy_volume": 1050.1, "taker_buy_quote": 283.15942}, {"ts": 1770601020000, "open": 0.2692, "high": 0.2692, "low": 0.2687, "close": 0.2687, "volume": 604.8, "quote_volume": 162.69356, "trades": 5, "taker_buy_volume": 579.9, "taker_buy_quote": 156.00293}, {"ts": 1770601080000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 318.5, "quote_volume": 85.64465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601140000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601200000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601260000, "open": 0.2686, "high": 0.2686, "low": 0.2682, "close": 0.2684, "volume": 1474.6, "quote_volume": 395.67748, "trades": 9, "taker_buy_volume": 1117.1, "taker_buy_quote": 299.7791}, {"ts": 1770601320000, "open": 0.2682, "high": 0.2683, "low": 0.2679, "close": 0.2679, "volume": 3673.1, "quote_volume": 984.72237, "trades": 19, "taker_buy_volume": 2587.6, "taker_buy_quote": 693.77301}, {"ts": 1770601380000, "open": 0.2683, "high": 0.2683, "low": 0.2681, "close": 0.2681, "volume": 382.0, "quote_volume": 102.44918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601440000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601500000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601560000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601620000, "open": 0.2688, "high": 0.2692, "low": 0.2684, "close": 0.2687, "volume": 2162.8, "quote_volume": 581.32489, "trades": 13, "taker_buy_volume": 535.2, "taker_buy_quote": 143.81844}, {"ts": 1770601680000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 300.0, "quote_volume": 80.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601740000, "open": 0.2687, "high": 0.2697, "low": 0.2687, "close": 0.2689, "volume": 11579.8, "quote_volume": 3117.55349, "trades": 32, "taker_buy_volume": 2828.6, "taker_buy_quote": 761.04882}, {"ts": 1770601800000, "open": 0.2689, "high": 0.2704, "low": 0.2689, "close": 0.2702, "volume": 12725.5, "quote_volume": 3435.85229, "trades": 35, "taker_buy_volume": 8823.3, "taker_buy_quote": 2382.00823}, {"ts": 1770601860000, "open": 0.2703, "high": 0.2703, "low": 0.2699, "close": 0.27, "volume": 1354.2, "quote_volume": 365.66478, "trades": 6, "taker_buy_volume": 643.6, "taker_buy_quote": 173.73982}, {"ts": 1770601920000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601980000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2707, "volume": 634.8, "quote_volume": 171.85002, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 40.62}, {"ts": 1770602040000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 28.4, "quote_volume": 7.66516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602100000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 192.7, "quote_volume": 52.20243, "trades": 1, "taker_buy_volume": 192.7, "taker_buy_quote": 52.20243}, {"ts": 1770602160000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 440.5, "quote_volume": 119.15525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602220000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 120.7, "quote_volume": 32.589, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 32.589}, {"ts": 1770602280000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602340000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 321.8, "quote_volume": 86.95036, "trades": 2, "taker_buy_volume": 321.8, "taker_buy_quote": 86.95036}, {"ts": 1770602400000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 25.9, "quote_volume": 7.01113, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 7.01113}, {"ts": 1770602460000, "open": 0.2704, "high": 0.2705, "low": 0.2702, "close": 0.2702, "volume": 1199.9, "quote_volume": 324.4348, "trades": 5, "taker_buy_volume": 739.4, "taker_buy_quote": 199.97552}, {"ts": 1770602520000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 173.8, "quote_volume": 47.03028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602580000, "open": 0.27, "high": 0.27, "low": 0.2697, "close": 0.2699, "volume": 2134.6, "quote_volume": 576.09678, "trades": 6, "taker_buy_volume": 760.1, "taker_buy_quote": 205.07538}, {"ts": 1770602640000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602700000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602760000, "open": 0.2706, "high": 0.271, "low": 0.2706, "close": 0.2709, "volume": 4916.9, "quote_volume": 1331.52075, "trades": 13, "taker_buy_volume": 3760.8, "taker_buy_quote": 1018.31593}, {"ts": 1770602820000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 117.7, "quote_volume": 31.91339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602880000, "open": 0.2714, "high": 0.2718, "low": 0.2714, "close": 0.2717, "volume": 1391.3, "quote_volume": 377.82708, "trades": 7, "taker_buy_volume": 823.3, "taker_buy_quote": 223.52803}, {"ts": 1770602940000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 32.3, "quote_volume": 8.77914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603000000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603060000, "open": 0.2722, "high": 0.2722, "low": 0.2719, "close": 0.2719, "volume": 1909.3, "quote_volume": 519.5281, "trades": 8, "taker_buy_volume": 316.9, "taker_buy_quote": 86.1968}, {"ts": 1770603120000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 1429.9, "quote_volume": 388.536, "trades": 5, "taker_buy_volume": 965.3, "taker_buy_quote": 262.30418}, {"ts": 1770603180000, "open": 0.271, "high": 0.271, "low": 0.2705, "close": 0.2705, "volume": 5626.6, "quote_volume": 1522.99115, "trades": 27, "taker_buy_volume": 2583.0, "taker_buy_quote": 699.27879}, {"ts": 1770603240000, "open": 0.2705, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 488.2, "quote_volume": 132.09028, "trades": 2, "taker_buy_volume": 488.2, "taker_buy_quote": 132.09028}, {"ts": 1770603300000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 300.0, "quote_volume": 81.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603360000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2707.0, "quote_volume": 733.597, "trades": 4, "taker_buy_volume": 2214.8, "taker_buy_quote": 600.2108}, {"ts": 1770603480000, "open": 0.2713, "high": 0.2721, "low": 0.2713, "close": 0.2717, "volume": 5485.6, "quote_volume": 1491.0874, "trades": 14, "taker_buy_volume": 1760.5, "taker_buy_quote": 478.07949}, {"ts": 1770603540000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 2484.8, "quote_volume": 675.64045, "trades": 4, "taker_buy_volume": 36.7, "taker_buy_quote": 9.97873}, {"ts": 1770603600000, "open": 0.2722, "high": 0.2728, "low": 0.272, "close": 0.272, "volume": 7149.0, "quote_volume": 1947.92357, "trades": 24, "taker_buy_volume": 5406.4, "taker_buy_quote": 1473.56086}, {"ts": 1770603660000, "open": 0.2723, "high": 0.2725, "low": 0.2723, "close": 0.2724, "volume": 2693.4, "quote_volume": 733.44417, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603720000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 82.5, "quote_volume": 22.48125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603780000, "open": 0.2724, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 559.4, "quote_volume": 152.34836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603840000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603900000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603960000, "open": 0.2727, "high": 0.2727, "low": 0.2725, "close": 0.2725, "volume": 749.5, "quote_volume": 204.29227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604020000, "open": 0.2727, "high": 0.2727, "low": 0.2722, "close": 0.2723, "volume": 2167.9, "quote_volume": 590.6993, "trades": 8, "taker_buy_volume": 626.9, "taker_buy_quote": 170.67436}, {"ts": 1770604080000, "open": 0.2724, "high": 0.2724, "low": 0.2721, "close": 0.2721, "volume": 1092.5, "quote_volume": 297.47642, "trades": 5, "taker_buy_volume": 321.8, "taker_buy_quote": 87.56178}, {"ts": 1770604140000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 62.5, "quote_volume": 16.98125, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 16.98125}, {"ts": 1770604200000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604260000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604320000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604380000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604440000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 57.3, "quote_volume": 15.55695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604500000, "open": 0.2712, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 2575.9, "quote_volume": 698.37247, "trades": 11, "taker_buy_volume": 724.1, "taker_buy_quote": 196.42107}, {"ts": 1770604560000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604620000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604680000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 230.6, "quote_volume": 62.63096, "trades": 1, "taker_buy_volume": 230.6, "taker_buy_quote": 62.63096}, {"ts": 1770604740000, "open": 0.2716, "high": 0.2719, "low": 0.2716, "close": 0.2719, "volume": 663.5, "quote_volume": 180.35333, "trades": 5, "taker_buy_volume": 663.5, "taker_buy_quote": 180.35333}, {"ts": 1770604800000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 32.5, "quote_volume": 8.84325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604860000, "open": 0.2721, "high": 0.2738, "low": 0.2721, "close": 0.2736, "volume": 8627.7, "quote_volume": 2358.8225, "trades": 28, "taker_buy_volume": 3619.5, "taker_buy_quote": 988.40514}, {"ts": 1770604920000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604980000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605040000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 118.5, "quote_volume": 32.3505, "trades": 2, "taker_buy_volume": 59.3, "taker_buy_quote": 16.1889}, {"ts": 1770605100000, "open": 0.2729, "high": 0.2729, "low": 0.2725, "close": 0.2727, "volume": 8710.1, "quote_volume": 2374.84956, "trades": 15, "taker_buy_volume": 3707.6, "taker_buy_quote": 1010.89869}, {"ts": 1770605160000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605220000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 300.0, "quote_volume": 81.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605280000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605340000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605400000, "open": 0.2728, "high": 0.2728, "low": 0.2721, "close": 0.2721, "volume": 1300.2, "quote_volume": 354.42962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605460000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605520000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 20.4, "quote_volume": 5.54268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605580000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605640000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 777.3, "quote_volume": 210.80376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605700000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 2225.5, "quote_volume": 603.77815, "trades": 2, "taker_buy_volume": 2225.5, "taker_buy_quote": 603.77815}, {"ts": 1770605760000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605820000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605880000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605940000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606000000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606060000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606120000, "open": 0.2719, "high": 0.2721, "low": 0.2718, "close": 0.2721, "volume": 909.6, "quote_volume": 247.39831, "trades": 6, "taker_buy_volume": 26.3, "taker_buy_quote": 7.15097}, {"ts": 1770606180000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 147.4, "quote_volume": 40.00436, "trades": 1, "taker_buy_volume": 147.4, "taker_buy_quote": 40.00436}, {"ts": 1770606240000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 162.1, "quote_volume": 44.02636, "trades": 1, "taker_buy_volume": 162.1, "taker_buy_quote": 44.02636}, {"ts": 1770606300000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606360000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 958.8, "quote_volume": 260.55048, "trades": 4, "taker_buy_volume": 658.8, "taker_buy_quote": 179.04048}, {"ts": 1770606420000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 253.1, "quote_volume": 68.71419, "trades": 2, "taker_buy_volume": 228.5, "taker_buy_quote": 62.03775}, {"ts": 1770606480000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606540000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606600000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 279.0, "quote_volume": 75.6648, "trades": 2, "taker_buy_volume": 236.8, "taker_buy_quote": 64.22016}, {"ts": 1770606660000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606720000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606780000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 36.9, "quote_volume": 9.9999, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 9.9999}, {"ts": 1770606840000, "open": 0.2707, "high": 0.2707, "low": 0.2703, "close": 0.2703, "volume": 2512.1, "quote_volume": 679.39792, "trades": 22, "taker_buy_volume": 663.4, "taker_buy_quote": 179.35699}, {"ts": 1770606900000, "open": 0.2704, "high": 0.2708, "low": 0.2704, "close": 0.2708, "volume": 1399.1, "quote_volume": 378.56356, "trades": 9, "taker_buy_volume": 1399.1, "taker_buy_quote": 378.56356}, {"ts": 1770606960000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 156.2, "quote_volume": 42.29397, "trades": 3, "taker_buy_volume": 156.2, "taker_buy_quote": 42.29397}, {"ts": 1770607020000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 526.9, "quote_volume": 142.84808, "trades": 5, "taker_buy_volume": 526.9, "taker_buy_quote": 142.84808}, {"ts": 1770607080000, "open": 0.2712, "high": 0.2715, "low": 0.2712, "close": 0.2715, "volume": 999.9, "quote_volume": 271.4724, "trades": 17, "taker_buy_volume": 999.9, "taker_buy_quote": 271.4724}, {"ts": 1770607140000, "open": 0.2715, "high": 0.2723, "low": 0.2715, "close": 0.272, "volume": 3376.1, "quote_volume": 918.01306, "trades": 22, "taker_buy_volume": 1547.1, "taker_buy_quote": 420.52506}, {"ts": 1770607200000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 1746.5, "quote_volume": 474.57935, "trades": 27, "taker_buy_volume": 1746.5, "taker_buy_quote": 474.57935}, {"ts": 1770607260000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 2660.0, "quote_volume": 721.65067, "trades": 40, "taker_buy_volume": 2660.0, "taker_buy_quote": 721.65067}, {"ts": 1770607320000, "open": 0.2711, "high": 0.2712, "low": 0.2709, "close": 0.271, "volume": 3797.4, "quote_volume": 1029.04139, "trades": 51, "taker_buy_volume": 3332.0, "taker_buy_quote": 902.90449}, {"ts": 1770607380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607440000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 615.0, "quote_volume": 166.49556, "trades": 11, "taker_buy_volume": 615.0, "taker_buy_quote": 166.49556}, {"ts": 1770607500000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 369.9, "quote_volume": 100.30198, "trades": 5, "taker_buy_volume": 234.9, "taker_buy_quote": 63.68998}, {"ts": 1770607560000, "open": 0.2711, "high": 0.2716, "low": 0.2711, "close": 0.2715, "volume": 4068.2, "quote_volume": 1103.94945, "trades": 18, "taker_buy_volume": 2524.9, "taker_buy_quote": 685.25216}, {"ts": 1770607620000, "open": 0.2715, "high": 0.2721, "low": 0.2715, "close": 0.272, "volume": 2961.3, "quote_volume": 805.10658, "trades": 18, "taker_buy_volume": 1807.2, "taker_buy_quote": 491.07597}, {"ts": 1770607680000, "open": 0.2713, "high": 0.2719, "low": 0.2713, "close": 0.2719, "volume": 4208.5, "quote_volume": 1142.3015, "trades": 23, "taker_buy_volume": 1893.4, "taker_buy_quote": 514.21487}, {"ts": 1770607740000, "open": 0.2716, "high": 0.2719, "low": 0.2716, "close": 0.2718, "volume": 2718.8, "quote_volume": 738.71722, "trades": 10, "taker_buy_volume": 2549.1, "taker_buy_quote": 692.61976}, {"ts": 1770607800000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 110.5, "quote_volume": 30.056, "trades": 2, "taker_buy_volume": 110.5, "taker_buy_quote": 30.056}, {"ts": 1770607860000, "open": 0.2721, "high": 0.2731, "low": 0.2721, "close": 0.2731, "volume": 3853.1, "quote_volume": 1050.75753, "trades": 29, "taker_buy_volume": 3621.7, "taker_buy_quote": 987.59623}, {"ts": 1770607920000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 1981.9, "quote_volume": 541.44967, "trades": 4, "taker_buy_volume": 1981.9, "taker_buy_quote": 541.44967}, {"ts": 1770607980000, "open": 0.2735, "high": 0.2741, "low": 0.2735, "close": 0.2738, "volume": 3863.6, "quote_volume": 1057.89513, "trades": 31, "taker_buy_volume": 1184.1, "taker_buy_quote": 324.28764}, {"ts": 1770608040000, "open": 0.2736, "high": 0.2736, "low": 0.2734, "close": 0.2734, "volume": 1490.8, "quote_volume": 407.73119, "trades": 11, "taker_buy_volume": 56.4, "taker_buy_quote": 15.43104}, {"ts": 1770608100000, "open": 0.2729, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 1526.3, "quote_volume": 416.83068, "trades": 11, "taker_buy_volume": 1526.3, "taker_buy_quote": 416.83068}, {"ts": 1770608160000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608220000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 158.1, "quote_volume": 43.19292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608280000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608340000, "open": 0.2728, "high": 0.2728, "low": 0.2723, "close": 0.2725, "volume": 3809.0, "quote_volume": 1038.25482, "trades": 18, "taker_buy_volume": 2186.1, "taker_buy_quote": 595.65781}, {"ts": 1770608400000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 15363.8, "quote_volume": 4191.23965, "trades": 7, "taker_buy_volume": 15363.8, "taker_buy_quote": 4191.23965}, {"ts": 1770608460000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 732.0, "quote_volume": 199.66127, "trades": 5, "taker_buy_volume": 732.0, "taker_buy_quote": 199.66127}, {"ts": 1770608520000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 135.0, "quote_volume": 36.801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608580000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 108.6, "quote_volume": 29.66453, "trades": 2, "taker_buy_volume": 108.6, "taker_buy_quote": 29.66453}, {"ts": 1770608640000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608700000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608760000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608820000, "open": 0.2729, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 1669.8, "quote_volume": 455.70058, "trades": 9, "taker_buy_volume": 1348.0, "taker_buy_quote": 367.88136}, {"ts": 1770608880000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608940000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 558.5, "quote_volume": 152.43832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609000000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609060000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 375.9, "quote_volume": 102.47034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609120000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 554.1, "quote_volume": 151.10102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609180000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 654.4, "quote_volume": 178.54624, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 80.2326}, {"ts": 1770609240000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 945.8, "quote_volume": 257.76207, "trades": 6, "taker_buy_volume": 454.8, "taker_buy_quote": 123.9463}, {"ts": 1770609300000, "open": 0.2725, "high": 0.2725, "low": 0.2717, "close": 0.2718, "volume": 10320.1, "quote_volume": 2807.7463, "trades": 28, "taker_buy_volume": 1234.6, "taker_buy_quote": 335.62864}, {"ts": 1770609360000, "open": 0.2717, "high": 0.2717, "low": 0.2715, "close": 0.2716, "volume": 2306.8, "quote_volume": 626.5541, "trades": 9, "taker_buy_volume": 475.4, "taker_buy_quote": 129.07885}, {"ts": 1770609420000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 236.3, "quote_volume": 64.13182, "trades": 4, "taker_buy_volume": 236.3, "taker_buy_quote": 64.13182}, {"ts": 1770609480000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 73.5, "quote_volume": 19.9626, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 19.9626}, {"ts": 1770609540000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609600000, "open": 0.2715, "high": 0.2724, "low": 0.2715, "close": 0.2722, "volume": 11795.4, "quote_volume": 3208.23699, "trades": 215, "taker_buy_volume": 9760.4, "taker_buy_quote": 2654.76319}, {"ts": 1770609660000, "open": 0.2721, "high": 0.2721, "low": 0.2711, "close": 0.2713, "volume": 17514.5, "quote_volume": 4753.53973, "trades": 272, "taker_buy_volume": 10690.5, "taker_buy_quote": 2901.28353}, {"ts": 1770609720000, "open": 0.2713, "high": 0.2721, "low": 0.2713, "close": 0.272, "volume": 29217.0, "quote_volume": 7940.63985, "trades": 505, "taker_buy_volume": 21371.0, "taker_buy_quote": 5808.19177}, {"ts": 1770609780000, "open": 0.2721, "high": 0.2728, "low": 0.272, "close": 0.272, "volume": 16255.5, "quote_volume": 4427.716, "trades": 207, "taker_buy_volume": 8852.7, "taker_buy_quote": 2411.50862}, {"ts": 1770609840000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 862.1, "quote_volume": 234.31878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609900000, "open": 0.2716, "high": 0.2718, "low": 0.2715, "close": 0.2717, "volume": 5653.2, "quote_volume": 1535.53481, "trades": 109, "taker_buy_volume": 5026.7, "taker_buy_quote": 1365.30463}, {"ts": 1770609960000, "open": 0.2716, "high": 0.2716, "low": 0.271, "close": 0.271, "volume": 1932.6, "quote_volume": 524.4251, "trades": 14, "taker_buy_volume": 168.4, "taker_buy_quote": 45.6696}, {"ts": 1770610020000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2707, "volume": 3065.7, "quote_volume": 829.63842, "trades": 55, "taker_buy_volume": 2523.7, "taker_buy_quote": 682.97322}, {"ts": 1770610080000, "open": 0.2705, "high": 0.2705, "low": 0.2702, "close": 0.2704, "volume": 2991.5, "quote_volume": 808.63936, "trades": 44, "taker_buy_volume": 1959.5, "taker_buy_quote": 529.4854}, {"ts": 1770610140000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 807.9, "quote_volume": 218.29458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610200000, "open": 0.27, "high": 0.27, "low": 0.2697, "close": 0.2698, "volume": 2102.7, "quote_volume": 567.15733, "trades": 39, "taker_buy_volume": 2045.9, "taker_buy_quote": 551.82603}, {"ts": 1770610260000, "open": 0.2698, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 3532.2, "quote_volume": 952.34738, "trades": 47, "taker_buy_volume": 1763.7, "taker_buy_quote": 475.49372}, {"ts": 1770610320000, "open": 0.2696, "high": 0.2699, "low": 0.2693, "close": 0.2694, "volume": 9765.2, "quote_volume": 2631.88472, "trades": 139, "taker_buy_volume": 7522.0, "taker_buy_quote": 2027.32524}, {"ts": 1770610380000, "open": 0.2693, "high": 0.2696, "low": 0.2691, "close": 0.2693, "volume": 8667.2, "quote_volume": 2334.1216, "trades": 90, "taker_buy_volume": 5132.4, "taker_buy_quote": 1382.18266}, {"ts": 1770610440000, "open": 0.2693, "high": 0.2694, "low": 0.269, "close": 0.269, "volume": 4881.0, "quote_volume": 1313.81322, "trades": 68, "taker_buy_volume": 4350.6, "taker_buy_quote": 1170.9765}, {"ts": 1770610500000, "open": 0.2691, "high": 0.2696, "low": 0.269, "close": 0.2696, "volume": 7763.0, "quote_volume": 2089.54675, "trades": 119, "taker_buy_volume": 7706.2, "taker_buy_quote": 2074.26755}, {"ts": 1770610560000, "open": 0.2691, "high": 0.2694, "low": 0.269, "close": 0.2691, "volume": 6966.8, "quote_volume": 1875.01121, "trades": 89, "taker_buy_volume": 4490.8, "taker_buy_quote": 1208.49998}, {"ts": 1770610620000, "open": 0.269, "high": 0.2694, "low": 0.2689, "close": 0.2694, "volume": 3676.1, "quote_volume": 989.09441, "trades": 45, "taker_buy_volume": 3395.7, "taker_buy_quote": 913.66681}, {"ts": 1770610680000, "open": 0.2691, "high": 0.2697, "low": 0.2691, "close": 0.2695, "volume": 2383.0, "quote_volume": 641.79422, "trades": 40, "taker_buy_volume": 2271.5, "taker_buy_quote": 611.74497}, {"ts": 1770610740000, "open": 0.2693, "high": 0.2696, "low": 0.2693, "close": 0.2696, "volume": 1975.7, "quote_volume": 532.13183, "trades": 34, "taker_buy_volume": 1975.7, "taker_buy_quote": 532.13183}, {"ts": 1770610800000, "open": 0.2693, "high": 0.2697, "low": 0.2689, "close": 0.2697, "volume": 10367.2, "quote_volume": 2792.00623, "trades": 108, "taker_buy_volume": 6398.5, "taker_buy_quote": 1723.91095}, {"ts": 1770610860000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 247.6, "quote_volume": 66.65392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610920000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 1900.5, "quote_volume": 511.81815, "trades": 34, "taker_buy_volume": 1765.5, "taker_buy_quote": 475.44915}, {"ts": 1770610980000, "open": 0.2692, "high": 0.2692, "low": 0.2688, "close": 0.2691, "volume": 12747.1, "quote_volume": 3430.96018, "trades": 41, "taker_buy_volume": 2346.0, "taker_buy_quote": 630.98406}, {"ts": 1770611040000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 330.9, "quote_volume": 89.04523, "trades": 7, "taker_buy_volume": 330.9, "taker_buy_quote": 89.04523}, {"ts": 1770611100000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 337.1, "quote_volume": 90.74732, "trades": 7, "taker_buy_volume": 337.1, "taker_buy_quote": 90.74732}, {"ts": 1770611160000, "open": 0.2693, "high": 0.2695, "low": 0.2692, "close": 0.2693, "volume": 1924.2, "quote_volume": 518.15025, "trades": 36, "taker_buy_volume": 1924.2, "taker_buy_quote": 518.15025}, {"ts": 1770611220000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611280000, "open": 0.2692, "high": 0.2695, "low": 0.2692, "close": 0.2695, "volume": 1674.1, "quote_volume": 450.93489, "trades": 16, "taker_buy_volume": 1674.1, "taker_buy_quote": 450.93489}, {"ts": 1770611340000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 1173.5, "quote_volume": 316.16961, "trades": 16, "taker_buy_volume": 749.0, "taker_buy_quote": 201.7806}, {"ts": 1770611400000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 692.1, "quote_volume": 186.38253, "trades": 13, "taker_buy_volume": 692.1, "taker_buy_quote": 186.38253}, {"ts": 1770611460000, "open": 0.2693, "high": 0.2694, "low": 0.2685, "close": 0.2694, "volume": 18973.8, "quote_volume": 5103.43618, "trades": 89, "taker_buy_volume": 8330.2, "taker_buy_quote": 2241.97702}, {"ts": 1770611520000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 898.1, "quote_volume": 241.94814, "trades": 15, "taker_buy_volume": 763.1, "taker_buy_quote": 205.57914}, {"ts": 1770611580000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 471.7, "quote_volume": 126.98164, "trades": 10, "taker_buy_volume": 471.7, "taker_buy_quote": 126.98164}, {"ts": 1770611640000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611700000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611760000, "open": 0.269, "high": 0.269, "low": 0.2686, "close": 0.2689, "volume": 4830.5, "quote_volume": 1298.58997, "trades": 49, "taker_buy_volume": 3310.9, "taker_buy_quote": 889.81757}, {"ts": 1770611820000, "open": 0.2684, "high": 0.2689, "low": 0.2684, "close": 0.2687, "volume": 2815.9, "quote_volume": 756.52789, "trades": 25, "taker_buy_volume": 2815.9, "taker_buy_quote": 756.52789}, {"ts": 1770611880000, "open": 0.2685, "high": 0.2688, "low": 0.2683, "close": 0.2683, "volume": 3288.1, "quote_volume": 882.8943, "trades": 42, "taker_buy_volume": 2396.9, "taker_buy_quote": 643.6706}, {"ts": 1770611940000, "open": 0.2682, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 257.3, "quote_volume": 69.01159, "trades": 5, "taker_buy_volume": 257.3, "taker_buy_quote": 69.01159}, {"ts": 1770612000000, "open": 0.2683, "high": 0.2684, "low": 0.2681, "close": 0.2682, "volume": 2539.2, "quote_volume": 681.10247, "trades": 40, "taker_buy_volume": 1785.7, "taker_buy_quote": 478.94941}, {"ts": 1770612060000, "open": 0.2682, "high": 0.2685, "low": 0.2682, "close": 0.2685, "volume": 2792.8, "quote_volume": 749.21593, "trades": 43, "taker_buy_volume": 2792.8, "taker_buy_quote": 749.21593}, {"ts": 1770612120000, "open": 0.2682, "high": 0.2684, "low": 0.268, "close": 0.2681, "volume": 2199.7, "quote_volume": 589.96046, "trades": 23, "taker_buy_volume": 1742.9, "taker_buy_quote": 467.4602}, {"ts": 1770612180000, "open": 0.2681, "high": 0.2685, "low": 0.2681, "close": 0.2681, "volume": 1612.2, "quote_volume": 432.38847, "trades": 27, "taker_buy_volume": 1266.3, "taker_buy_quote": 339.58832}, {"ts": 1770612240000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2683, "volume": 819.9, "quote_volume": 219.92667, "trades": 12, "taker_buy_volume": 526.0, "taker_buy_quote": 141.0733}, {"ts": 1770612300000, "open": 0.2682, "high": 0.2686, "low": 0.2679, "close": 0.2686, "volume": 4923.6, "quote_volume": 1320.6341, "trades": 39, "taker_buy_volume": 3093.7, "taker_buy_quote": 830.01897}, {"ts": 1770612360000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612420000, "open": 0.2684, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 1509.4, "quote_volume": 405.09729, "trades": 15, "taker_buy_volume": 1187.6, "taker_buy_quote": 318.72617}, {"ts": 1770612480000, "open": 0.2683, "high": 0.2683, "low": 0.268, "close": 0.268, "volume": 1838.9, "quote_volume": 493.15229, "trades": 16, "taker_buy_volume": 211.8, "taker_buy_quote": 56.82594}, {"ts": 1770612540000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 531.4, "quote_volume": 142.4754, "trades": 13, "taker_buy_volume": 531.4, "taker_buy_quote": 142.4754}, {"ts": 1770612600000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612660000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 440.3, "quote_volume": 118.04459, "trades": 9, "taker_buy_volume": 440.3, "taker_buy_quote": 118.04459}, {"ts": 1770612720000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 135.0, "quote_volume": 36.1935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612780000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2684, "volume": 350.8, "quote_volume": 94.07189, "trades": 8, "taker_buy_volume": 350.8, "taker_buy_quote": 94.07189}, {"ts": 1770612840000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612900000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 150.6, "quote_volume": 40.37586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612960000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613020000, "open": 0.2682, "high": 0.2683, "low": 0.268, "close": 0.2683, "volume": 2731.7, "quote_volume": 732.53239, "trades": 34, "taker_buy_volume": 2731.7, "taker_buy_quote": 732.53239}, {"ts": 1770613080000, "open": 0.2681, "high": 0.2691, "low": 0.2678, "close": 0.2685, "volume": 16502.5, "quote_volume": 4429.26846, "trades": 77, "taker_buy_volume": 13493.2, "taker_buy_quote": 3621.64177}, {"ts": 1770613140000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 150.5, "quote_volume": 40.334, "trades": 2, "taker_buy_volume": 150.5, "taker_buy_quote": 40.334}, {"ts": 1770613200000, "open": 0.2678, "high": 0.2681, "low": 0.2677, "close": 0.268, "volume": 3423.5, "quote_volume": 916.96147, "trades": 48, "taker_buy_volume": 3423.5, "taker_buy_quote": 916.96147}, {"ts": 1770613260000, "open": 0.2677, "high": 0.2678, "low": 0.2669, "close": 0.2672, "volume": 26865.5, "quote_volume": 7183.17429, "trades": 200, "taker_buy_volume": 19072.1, "taker_buy_quote": 5100.8525}, {"ts": 1770613320000, "open": 0.2671, "high": 0.2676, "low": 0.2668, "close": 0.2674, "volume": 10846.8, "quote_volume": 2898.4649, "trades": 95, "taker_buy_volume": 10132.7, "taker_buy_quote": 2707.81764}, {"ts": 1770613380000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 1108.4, "quote_volume": 296.02146, "trades": 11, "taker_buy_volume": 464.8, "taker_buy_quote": 124.14808}, {"ts": 1770613440000, "open": 0.2668, "high": 0.2674, "low": 0.2666, "close": 0.267, "volume": 14164.4, "quote_volume": 3781.39023, "trades": 119, "taker_buy_volume": 12064.8, "taker_buy_quote": 3221.11845}, {"ts": 1770613500000, "open": 0.2666, "high": 0.2672, "low": 0.2665, "close": 0.2667, "volume": 3999.9, "quote_volume": 1067.23638, "trades": 43, "taker_buy_volume": 3515.9, "taker_buy_quote": 938.10885}, {"ts": 1770613560000, "open": 0.2665, "high": 0.2672, "low": 0.2665, "close": 0.2669, "volume": 6410.7, "quote_volume": 1711.31188, "trades": 40, "taker_buy_volume": 5416.1, "taker_buy_quote": 1445.98316}, {"ts": 1770613620000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.267, "volume": 566.5, "quote_volume": 151.08612, "trades": 12, "taker_buy_volume": 566.5, "taker_buy_quote": 151.08612}, {"ts": 1770613680000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 1094.4, "quote_volume": 291.80351, "trades": 21, "taker_buy_volume": 1094.4, "taker_buy_quote": 291.80351}, {"ts": 1770613740000, "open": 0.2665, "high": 0.267, "low": 0.2664, "close": 0.2664, "volume": 2368.9, "quote_volume": 631.63673, "trades": 27, "taker_buy_volume": 1624.7, "taker_buy_quote": 433.19077}, {"ts": 1770613800000, "open": 0.2664, "high": 0.267, "low": 0.266, "close": 0.2666, "volume": 16767.8, "quote_volume": 4466.54853, "trades": 82, "taker_buy_volume": 11114.4, "taker_buy_quote": 2961.94574}, {"ts": 1770613860000, "open": 0.2664, "high": 0.2668, "low": 0.2662, "close": 0.2667, "volume": 5909.9, "quote_volume": 1575.05517, "trades": 61, "taker_buy_volume": 5483.8, "taker_buy_quote": 1461.54213}, {"ts": 1770613920000, "open": 0.2662, "high": 0.2667, "low": 0.2662, "close": 0.2664, "volume": 2117.0, "quote_volume": 564.02511, "trades": 20, "taker_buy_volume": 1660.2, "taker_buy_quote": 442.36059}, {"ts": 1770613980000, "open": 0.2663, "high": 0.2668, "low": 0.2656, "close": 0.2662, "volume": 25962.0, "quote_volume": 6910.387, "trades": 222, "taker_buy_volume": 21238.2, "taker_buy_quote": 5653.9025}, {"ts": 1770614040000, "open": 0.2657, "high": 0.266, "low": 0.2655, "close": 0.2655, "volume": 6908.9, "quote_volume": 1835.73097, "trades": 78, "taker_buy_volume": 5515.5, "taker_buy_quote": 1465.64754}, {"ts": 1770614100000, "open": 0.2655, "high": 0.266, "low": 0.2653, "close": 0.2658, "volume": 7815.8, "quote_volume": 2075.52185, "trades": 125, "taker_buy_volume": 7421.6, "taker_buy_quote": 1970.87818}, {"ts": 1770614160000, "open": 0.2654, "high": 0.2667, "low": 0.2654, "close": 0.2667, "volume": 3334.3, "quote_volume": 886.3632, "trades": 55, "taker_buy_volume": 2977.3, "taker_buy_quote": 791.60606}, {"ts": 1770614220000, "open": 0.267, "high": 0.2671, "low": 0.2669, "close": 0.2671, "volume": 3589.1, "quote_volume": 958.30693, "trades": 17, "taker_buy_volume": 614.6, "taker_buy_quote": 164.04173}, {"ts": 1770614280000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614340000, "open": 0.2668, "high": 0.2668, "low": 0.2662, "close": 0.2663, "volume": 3214.1, "quote_volume": 856.846, "trades": 22, "taker_buy_volume": 879.3, "taker_buy_quote": 234.12266}, {"ts": 1770614400000, "open": 0.2664, "high": 0.2667, "low": 0.2663, "close": 0.2667, "volume": 569.4, "quote_volume": 151.69133, "trades": 12, "taker_buy_volume": 569.4, "taker_buy_quote": 151.69133}, {"ts": 1770614460000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 614.6, "quote_volume": 163.83238, "trades": 14, "taker_buy_volume": 614.6, "taker_buy_quote": 163.83238}, {"ts": 1770614520000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 949.2, "quote_volume": 253.04322, "trades": 18, "taker_buy_volume": 814.2, "taker_buy_quote": 217.06572}, {"ts": 1770614580000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 299.6, "quote_volume": 79.87336, "trades": 6, "taker_buy_volume": 299.6, "taker_buy_quote": 79.87336}, {"ts": 1770614640000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 302.8, "quote_volume": 80.6544, "trades": 6, "taker_buy_volume": 302.8, "taker_buy_quote": 80.6544}, {"ts": 1770614700000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 61.9, "quote_volume": 16.49016, "trades": 2, "taker_buy_volume": 61.9, "taker_buy_quote": 16.49016}, {"ts": 1770614760000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614820000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 115.2, "quote_volume": 30.67776, "trades": 3, "taker_buy_volume": 115.2, "taker_buy_quote": 30.67776}, {"ts": 1770614880000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 115.2, "quote_volume": 30.67776, "trades": 2, "taker_buy_volume": 115.2, "taker_buy_quote": 30.67776}, {"ts": 1770614940000, "open": 0.2663, "high": 0.2666, "low": 0.2663, "close": 0.2666, "volume": 2389.0, "quote_volume": 636.86025, "trades": 5, "taker_buy_volume": 2389.0, "taker_buy_quote": 636.86025}, {"ts": 1770615000000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.267, "volume": 667.9, "quote_volume": 178.20474, "trades": 5, "taker_buy_volume": 565.8, "taker_buy_quote": 150.97467}, {"ts": 1770615060000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615120000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2663, "volume": 1444.2, "quote_volume": 384.82632, "trades": 17, "taker_buy_volume": 752.1, "taker_buy_quote": 200.43465}, {"ts": 1770615180000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 349.7, "quote_volume": 93.16008, "trades": 7, "taker_buy_volume": 349.7, "taker_buy_quote": 93.16008}, {"ts": 1770615240000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 414.8, "quote_volume": 110.50272, "trades": 8, "taker_buy_volume": 414.8, "taker_buy_quote": 110.50272}, {"ts": 1770615300000, "open": 0.2664, "high": 0.2667, "low": 0.2664, "close": 0.2667, "volume": 596.0, "quote_volume": 158.86831, "trades": 7, "taker_buy_volume": 596.0, "taker_buy_quote": 158.86831}, {"ts": 1770615360000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 857.7, "quote_volume": 228.26329, "trades": 18, "taker_buy_volume": 857.7, "taker_buy_quote": 228.26329}, {"ts": 1770615420000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615480000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2661, "volume": 8678.5, "quote_volume": 2308.29055, "trades": 20, "taker_buy_volume": 3189.4, "taker_buy_quote": 848.17861}, {"ts": 1770615540000, "open": 0.2655, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 4296.8, "quote_volume": 1141.2587, "trades": 23, "taker_buy_volume": 2894.3, "taker_buy_quote": 768.89495}, {"ts": 1770615600000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615660000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 52.8, "quote_volume": 14.01312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615720000, "open": 0.2655, "high": 0.2655, "low": 0.2651, "close": 0.2655, "volume": 2823.0, "quote_volume": 748.74494, "trades": 31, "taker_buy_volume": 1142.9, "taker_buy_quote": 303.31343}, {"ts": 1770615780000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615840000, "open": 0.2655, "high": 0.2661, "low": 0.2655, "close": 0.2661, "volume": 2740.7, "quote_volume": 728.99068, "trades": 7, "taker_buy_volume": 2740.7, "taker_buy_quote": 728.99068}, {"ts": 1770615900000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 273.2, "quote_volume": 72.56192, "trades": 3, "taker_buy_volume": 49.9, "taker_buy_quote": 13.25344}, {"ts": 1770615960000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 1897.9, "quote_volume": 503.76263, "trades": 16, "taker_buy_volume": 1897.9, "taker_buy_quote": 503.76263}, {"ts": 1770616020000, "open": 0.2651, "high": 0.2656, "low": 0.2651, "close": 0.2656, "volume": 266.9, "quote_volume": 70.82042, "trades": 6, "taker_buy_volume": 220.4, "taker_buy_quote": 58.49327}, {"ts": 1770616080000, "open": 0.2652, "high": 0.2653, "low": 0.2643, "close": 0.2652, "volume": 16494.1, "quote_volume": 4368.06133, "trades": 85, "taker_buy_volume": 8663.2, "taker_buy_quote": 2296.25073}, {"ts": 1770616140000, "open": 0.2648, "high": 0.2652, "low": 0.2648, "close": 0.2651, "volume": 877.7, "quote_volume": 232.62706, "trades": 12, "taker_buy_volume": 877.7, "taker_buy_quote": 232.62706}, {"ts": 1770616200000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 1604.3, "quote_volume": 425.26859, "trades": 11, "taker_buy_volume": 1604.3, "taker_buy_quote": 425.26859}, {"ts": 1770616260000, "open": 0.2651, "high": 0.2654, "low": 0.2649, "close": 0.2652, "volume": 14957.0, "quote_volume": 3963.44221, "trades": 23, "taker_buy_volume": 9852.5, "taker_buy_quote": 2610.89829}, {"ts": 1770616320000, "open": 0.2652, "high": 0.2655, "low": 0.265, "close": 0.2654, "volume": 2187.4, "quote_volume": 580.38658, "trades": 20, "taker_buy_volume": 2052.4, "taker_buy_quote": 544.61158}, {"ts": 1770616380000, "open": 0.2655, "high": 0.2657, "low": 0.2654, "close": 0.2654, "volume": 349.3, "quote_volume": 92.7641, "trades": 7, "taker_buy_volume": 349.3, "taker_buy_quote": 92.7641}, {"ts": 1770616440000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616500000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 79.2, "quote_volume": 20.99885, "trades": 2, "taker_buy_volume": 79.2, "taker_buy_quote": 20.99885}, {"ts": 1770616560000, "open": 0.2651, "high": 0.2653, "low": 0.2651, "close": 0.2653, "volume": 351.0, "quote_volume": 93.05044, "trades": 8, "taker_buy_volume": 351.0, "taker_buy_quote": 93.05044}, {"ts": 1770616620000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616680000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 217.5, "quote_volume": 57.73111, "trades": 2, "taker_buy_volume": 141.8, "taker_buy_quote": 37.6479}, {"ts": 1770616740000, "open": 0.2653, "high": 0.2657, "low": 0.2653, "close": 0.2657, "volume": 1814.3, "quote_volume": 481.87814, "trades": 8, "taker_buy_volume": 1814.3, "taker_buy_quote": 481.87814}, {"ts": 1770616800000, "open": 0.2652, "high": 0.2653, "low": 0.2646, "close": 0.2651, "volume": 3331.0, "quote_volume": 882.92534, "trades": 33, "taker_buy_volume": 3331.0, "taker_buy_quote": 882.92534}, {"ts": 1770616860000, "open": 0.2649, "high": 0.2655, "low": 0.2649, "close": 0.2655, "volume": 632.4, "quote_volume": 167.67508, "trades": 11, "taker_buy_volume": 475.3, "taker_buy_quote": 126.05929}, {"ts": 1770616920000, "open": 0.2655, "high": 0.2656, "low": 0.2651, "close": 0.2651, "volume": 1027.1, "quote_volume": 272.59605, "trades": 14, "taker_buy_volume": 799.0, "taker_buy_quote": 212.03969}, {"ts": 1770616980000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 665.9, "quote_volume": 176.53009, "trades": 3, "taker_buy_volume": 39.7, "taker_buy_quote": 10.52447}, {"ts": 1770617040000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 954.7, "quote_volume": 253.12749, "trades": 14, "taker_buy_volume": 954.7, "taker_buy_quote": 253.12749}, {"ts": 1770617100000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 549.2, "quote_volume": 145.75768, "trades": 7, "taker_buy_volume": 249.5, "taker_buy_quote": 66.2173}, {"ts": 1770617160000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 249.5, "quote_volume": 66.19235, "trades": 5, "taker_buy_volume": 249.5, "taker_buy_quote": 66.19235}, {"ts": 1770617220000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 478.1, "quote_volume": 126.9597, "trades": 2, "taker_buy_volume": 241.5, "taker_buy_quote": 64.1424}, {"ts": 1770617280000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 279.9, "quote_volume": 74.28546, "trades": 6, "taker_buy_volume": 249.5, "taker_buy_quote": 66.2173}, {"ts": 1770617340000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 70.2, "quote_volume": 18.63108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617400000, "open": 0.2655, "high": 0.2659, "low": 0.2653, "close": 0.2653, "volume": 1107.7, "quote_volume": 294.13899, "trades": 8, "taker_buy_volume": 188.0, "taker_buy_quote": 49.9892}, {"ts": 1770617460000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 200.3, "quote_volume": 53.12941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617520000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 172.6, "quote_volume": 45.77352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617580000, "open": 0.2651, "high": 0.2651, "low": 0.2647, "close": 0.2649, "volume": 2732.5, "quote_volume": 723.68388, "trades": 19, "taker_buy_volume": 1993.7, "taker_buy_quote": 527.87922}, {"ts": 1770617640000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617700000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617760000, "open": 0.2647, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 1989.8, "quote_volume": 526.95702, "trades": 7, "taker_buy_volume": 1927.8, "taker_buy_quote": 510.54562}, {"ts": 1770617820000, "open": 0.2646, "high": 0.2652, "low": 0.2646, "close": 0.2652, "volume": 2745.6, "quote_volume": 727.18721, "trades": 14, "taker_buy_volume": 2545.5, "taker_buy_quote": 674.22074}, {"ts": 1770617880000, "open": 0.2655, "high": 0.266, "low": 0.2655, "close": 0.2655, "volume": 1949.6, "quote_volume": 518.06814, "trades": 18, "taker_buy_volume": 1050.7, "taker_buy_quote": 279.27788}, {"ts": 1770617940000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 1616.7, "quote_volume": 428.75557, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618000000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618060000, "open": 0.2653, "high": 0.2653, "low": 0.2649, "close": 0.2649, "volume": 747.8, "quote_volume": 198.25624, "trades": 10, "taker_buy_volume": 249.5, "taker_buy_quote": 66.09255}, {"ts": 1770618120000, "open": 0.2645, "high": 0.2649, "low": 0.2645, "close": 0.2648, "volume": 1178.0, "quote_volume": 311.8116, "trades": 13, "taker_buy_volume": 1043.0, "taker_buy_quote": 276.0636}, {"ts": 1770618180000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 42.7, "quote_volume": 11.30269, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 11.30269}, {"ts": 1770618240000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618300000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618360000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618420000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 1002.3, "quote_volume": 265.17271, "trades": 4, "taker_buy_volume": 321.8, "taker_buy_quote": 85.1161}, {"ts": 1770618480000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 2744.4, "quote_volume": 726.01906, "trades": 19, "taker_buy_volume": 2744.4, "taker_buy_quote": 726.01906}, {"ts": 1770618540000, "open": 0.2645, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 1646.4, "quote_volume": 435.52299, "trades": 9, "taker_buy_volume": 1088.1, "taker_buy_quote": 287.84273}, {"ts": 1770618600000, "open": 0.2646, "high": 0.2648, "low": 0.2645, "close": 0.2645, "volume": 947.4, "quote_volume": 250.74097, "trades": 8, "taker_buy_volume": 471.5, "taker_buy_quote": 124.83324}, {"ts": 1770618660000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618720000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2645, "volume": 671.5, "quote_volume": 177.57771, "trades": 5, "taker_buy_volume": 499.1, "taker_buy_quote": 131.98165}, {"ts": 1770618780000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 854.8, "quote_volume": 226.0946, "trades": 9, "taker_buy_volume": 854.8, "taker_buy_quote": 226.0946}, {"ts": 1770618840000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 1856.8, "quote_volume": 491.49496, "trades": 4, "taker_buy_volume": 1799.7, "taker_buy_quote": 476.38059}, {"ts": 1770618900000, "open": 0.2643, "high": 0.2646, "low": 0.2641, "close": 0.2644, "volume": 5875.0, "quote_volume": 1552.71302, "trades": 37, "taker_buy_volume": 3736.0, "taker_buy_quote": 987.6497}, {"ts": 1770618960000, "open": 0.2642, "high": 0.2645, "low": 0.264, "close": 0.2645, "volume": 5127.4, "quote_volume": 1354.85607, "trades": 32, "taker_buy_volume": 3968.6, "taker_buy_quote": 1048.78481}, {"ts": 1770619020000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 420.7, "quote_volume": 111.27016, "trades": 5, "taker_buy_volume": 420.7, "taker_buy_quote": 111.27016}, {"ts": 1770619080000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 321.8, "quote_volume": 85.18046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619140000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 1307.4, "quote_volume": 346.08767, "trades": 9, "taker_buy_volume": 456.5, "taker_buy_quote": 120.8812}, {"ts": 1770619200000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619260000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619320000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 334.6, "quote_volume": 88.5017, "trades": 5, "taker_buy_volume": 199.6, "taker_buy_quote": 52.7942}, {"ts": 1770619380000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619440000, "open": 0.2644, "high": 0.2644, "low": 0.2638, "close": 0.2641, "volume": 10745.9, "quote_volume": 2837.06281, "trades": 33, "taker_buy_volume": 240.6, "taker_buy_quote": 63.5225}, {"ts": 1770619500000, "open": 0.2638, "high": 0.2642, "low": 0.2638, "close": 0.2642, "volume": 1532.1, "quote_volume": 404.48165, "trades": 10, "taker_buy_volume": 1532.1, "taker_buy_quote": 404.48165}, {"ts": 1770619560000, "open": 0.2639, "high": 0.264, "low": 0.2628, "close": 0.2632, "volume": 25707.3, "quote_volume": 6771.70997, "trades": 110, "taker_buy_volume": 14776.6, "taker_buy_quote": 3893.86485}, {"ts": 1770619620000, "open": 0.263, "high": 0.2633, "low": 0.263, "close": 0.2633, "volume": 868.9, "quote_volume": 228.69597, "trades": 5, "taker_buy_volume": 681.5, "taker_buy_quote": 179.40977}, {"ts": 1770619680000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 4343.4, "quote_volume": 1142.53072, "trades": 5, "taker_buy_volume": 3887.2, "taker_buy_quote": 1022.51794}, {"ts": 1770619740000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 362.1, "quote_volume": 95.22827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619800000, "open": 0.263, "high": 0.2635, "low": 0.2629, "close": 0.2635, "volume": 4021.3, "quote_volume": 1058.39231, "trades": 22, "taker_buy_volume": 2815.6, "taker_buy_quote": 741.3816}, {"ts": 1770619860000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 385.5, "quote_volume": 101.50215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619920000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 803.4, "quote_volume": 211.44677, "trades": 4, "taker_buy_volume": 587.3, "taker_buy_quote": 154.57736}, {"ts": 1770619980000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 99.8, "quote_volume": 26.27235, "trades": 2, "taker_buy_volume": 99.8, "taker_buy_quote": 26.27235}, {"ts": 1770620040000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 96.2, "quote_volume": 25.35832, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 25.35832}, {"ts": 1770620100000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620160000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 748.8, "quote_volume": 197.7686, "trades": 3, "taker_buy_volume": 427.0, "taker_buy_quote": 112.8134}, {"ts": 1770620220000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 286.3, "quote_volume": 75.69772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620280000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 2664.0, "quote_volume": 704.59764, "trades": 23, "taker_buy_volume": 1203.2, "taker_buy_quote": 318.2464}, {"ts": 1770620340000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620400000, "open": 0.264, "high": 0.264, "low": 0.2631, "close": 0.2632, "volume": 5203.8, "quote_volume": 1370.39403, "trades": 16, "taker_buy_volume": 1124.2, "taker_buy_quote": 295.77702}, {"ts": 1770620460000, "open": 0.2633, "high": 0.2633, "low": 0.2618, "close": 0.262, "volume": 32802.6, "quote_volume": 8610.69688, "trades": 186, "taker_buy_volume": 23745.4, "taker_buy_quote": 6234.88171}, {"ts": 1770620520000, "open": 0.2623, "high": 0.2624, "low": 0.2616, "close": 0.2616, "volume": 23285.5, "quote_volume": 6099.92091, "trades": 126, "taker_buy_volume": 15162.3, "taker_buy_quote": 3973.04042}, {"ts": 1770620580000, "open": 0.2617, "high": 0.262, "low": 0.2613, "close": 0.2614, "volume": 27508.9, "quote_volume": 7199.53118, "trades": 181, "taker_buy_volume": 21395.5, "taker_buy_quote": 5600.93742}, {"ts": 1770620640000, "open": 0.2616, "high": 0.262, "low": 0.2614, "close": 0.262, "volume": 1943.0, "quote_volume": 508.40016, "trades": 7, "taker_buy_volume": 1791.2, "taker_buy_quote": 468.71964}, {"ts": 1770620700000, "open": 0.2625, "high": 0.2631, "low": 0.2623, "close": 0.2625, "volume": 4922.1, "quote_volume": 1292.73888, "trades": 19, "taker_buy_volume": 2148.8, "taker_buy_quote": 564.0702}, {"ts": 1770620760000, "open": 0.2624, "high": 0.2631, "low": 0.2624, "close": 0.2631, "volume": 37208.0, "quote_volume": 9774.56052, "trades": 8, "taker_buy_volume": 37112.8, "taker_buy_quote": 9749.58004}, {"ts": 1770620820000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 434.2, "quote_volume": 114.1946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620880000, "open": 0.2632, "high": 0.2637, "low": 0.2631, "close": 0.2637, "volume": 1764.4, "quote_volume": 465.04912, "trades": 11, "taker_buy_volume": 1734.6, "taker_buy_quote": 457.20874}, {"ts": 1770620940000, "open": 0.2637, "high": 0.2642, "low": 0.2637, "close": 0.2642, "volume": 1854.2, "quote_volume": 489.24486, "trades": 8, "taker_buy_volume": 1501.8, "taker_buy_quote": 396.22597}, {"ts": 1770621000000, "open": 0.2645, "high": 0.2645, "low": 0.264, "close": 0.264, "volume": 1037.9, "quote_volume": 274.24124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621060000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 171.5, "quote_volume": 45.276, "trades": 1, "taker_buy_volume": 171.5, "taker_buy_quote": 45.276}, {"ts": 1770621120000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 1054.0, "quote_volume": 278.45522, "trades": 5, "taker_buy_volume": 297.2, "taker_buy_quote": 78.52516}, {"ts": 1770621180000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 163.7, "quote_volume": 43.28228, "trades": 1, "taker_buy_volume": 163.7, "taker_buy_quote": 43.28228}, {"ts": 1770621240000, "open": 0.2646, "high": 0.2646, "low": 0.2641, "close": 0.2641, "volume": 5746.8, "quote_volume": 1518.85529, "trades": 13, "taker_buy_volume": 130.7, "taker_buy_quote": 34.58322}, {"ts": 1770621300000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 6551.5, "quote_volume": 1729.03739, "trades": 6, "taker_buy_volume": 3399.1, "taker_buy_quote": 897.02249}, {"ts": 1770621360000, "open": 0.2641, "high": 0.2645, "low": 0.264, "close": 0.2645, "volume": 2811.5, "quote_volume": 742.37783, "trades": 6, "taker_buy_volume": 302.7, "taker_buy_quote": 80.02245}, {"ts": 1770621420000, "open": 0.2646, "high": 0.2652, "low": 0.2644, "close": 0.265, "volume": 4121.8, "quote_volume": 1091.73804, "trades": 13, "taker_buy_volume": 834.1, "taker_buy_quote": 221.10684}, {"ts": 1770621480000, "open": 0.2653, "high": 0.2658, "low": 0.2651, "close": 0.2657, "volume": 3415.2, "quote_volume": 907.39828, "trades": 11, "taker_buy_volume": 3188.6, "taker_buy_quote": 847.25297}, {"ts": 1770621540000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 124.2, "quote_volume": 32.98752, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 32.98752}, {"ts": 1770621600000, "open": 0.2656, "high": 0.2671, "low": 0.2656, "close": 0.2671, "volume": 4500.7, "quote_volume": 1201.45411, "trades": 13, "taker_buy_volume": 4119.0, "taker_buy_quote": 1099.526}, {"ts": 1770621660000, "open": 0.2674, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 2224.4, "quote_volume": 594.76875, "trades": 9, "taker_buy_volume": 777.3, "taker_buy_quote": 207.85002}, {"ts": 1770621720000, "open": 0.2671, "high": 0.2671, "low": 0.2661, "close": 0.2661, "volume": 568.1, "quote_volume": 151.60451, "trades": 3, "taker_buy_volume": 133.1, "taker_buy_quote": 35.55101}, {"ts": 1770621780000, "open": 0.2656, "high": 0.2665, "low": 0.2656, "close": 0.2665, "volume": 905.2, "quote_volume": 240.88951, "trades": 5, "taker_buy_volume": 905.2, "taker_buy_quote": 240.88951}, {"ts": 1770621840000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621900000, "open": 0.2664, "high": 0.2664, "low": 0.2657, "close": 0.2661, "volume": 926.8, "quote_volume": 246.505, "trades": 5, "taker_buy_volume": 626.8, "taker_buy_quote": 166.705}, {"ts": 1770621960000, "open": 0.2662, "high": 0.2665, "low": 0.2662, "close": 0.2665, "volume": 600.1, "quote_volume": 159.79015, "trades": 4, "taker_buy_volume": 600.1, "taker_buy_quote": 159.79015}, {"ts": 1770622020000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622080000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 321.9, "quote_volume": 85.81765, "trades": 4, "taker_buy_volume": 321.9, "taker_buy_quote": 85.81765}, {"ts": 1770622140000, "open": 0.2666, "high": 0.2666, "low": 0.2662, "close": 0.2663, "volume": 3534.3, "quote_volume": 941.68898, "trades": 8, "taker_buy_volume": 1014.3, "taker_buy_quote": 270.09233}, {"ts": 1770622200000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 3338.9, "quote_volume": 888.36752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622260000, "open": 0.2658, "high": 0.2658, "low": 0.2652, "close": 0.2653, "volume": 1129.0, "quote_volume": 299.70778, "trades": 7, "taker_buy_volume": 721.6, "taker_buy_quote": 191.46814}, {"ts": 1770622320000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 166.4, "quote_volume": 44.12928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622380000, "open": 0.2652, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 1492.3, "quote_volume": 395.81916, "trades": 12, "taker_buy_volume": 993.5, "taker_buy_quote": 263.55348}, {"ts": 1770622440000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 537.8, "quote_volume": 142.5476, "trades": 5, "taker_buy_volume": 306.0, "taker_buy_quote": 81.1206}, {"ts": 1770622500000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2648, "volume": 642.6, "quote_volume": 170.15977, "trades": 5, "taker_buy_volume": 219.1, "taker_buy_quote": 58.03959}, {"ts": 1770622560000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 1300.7, "quote_volume": 344.41231, "trades": 7, "taker_buy_volume": 621.8, "taker_buy_quote": 164.6753}, {"ts": 1770622620000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2644, "volume": 4659.8, "quote_volume": 1232.43715, "trades": 7, "taker_buy_volume": 800.5, "taker_buy_quote": 211.66802}, {"ts": 1770622680000, "open": 0.2646, "high": 0.2646, "low": 0.2639, "close": 0.2639, "volume": 3249.3, "quote_volume": 858.03152, "trades": 12, "taker_buy_volume": 592.6, "taker_buy_quote": 156.71196}, {"ts": 1770622740000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 54.8, "quote_volume": 14.46172, "trades": 2, "taker_buy_volume": 27.4, "taker_buy_quote": 7.23086}, {"ts": 1770622800000, "open": 0.2635, "high": 0.2635, "low": 0.2626, "close": 0.2627, "volume": 9128.4, "quote_volume": 2398.89394, "trades": 33, "taker_buy_volume": 5989.8, "taker_buy_quote": 1574.02079}, {"ts": 1770622860000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 117.6, "quote_volume": 30.90528, "trades": 2, "taker_buy_volume": 117.6, "taker_buy_quote": 30.90528}, {"ts": 1770622920000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 186.5, "quote_volume": 48.99355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622980000, "open": 0.2623, "high": 0.2623, "low": 0.2619, "close": 0.2619, "volume": 541.9, "quote_volume": 142.01623, "trades": 5, "taker_buy_volume": 122.9, "taker_buy_quote": 32.22438}, {"ts": 1770623040000, "open": 0.2618, "high": 0.2622, "low": 0.2616, "close": 0.262, "volume": 3384.4, "quote_volume": 886.2157, "trades": 21, "taker_buy_volume": 1845.8, "taker_buy_quote": 483.57196}, {"ts": 1770623100000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623160000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623220000, "open": 0.2619, "high": 0.2621, "low": 0.2617, "close": 0.262, "volume": 1964.0, "quote_volume": 514.44704, "trades": 19, "taker_buy_volume": 1699.2, "taker_buy_quote": 445.13128}, {"ts": 1770623280000, "open": 0.262, "high": 0.2621, "low": 0.2617, "close": 0.262, "volume": 1904.3, "quote_volume": 498.75122, "trades": 16, "taker_buy_volume": 1767.9, "taker_buy_quote": 463.02806}, {"ts": 1770623340000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 483.2, "quote_volume": 126.46958, "trades": 2, "taker_buy_volume": 483.2, "taker_buy_quote": 126.46958}, {"ts": 1770623400000, "open": 0.2618, "high": 0.2622, "low": 0.2618, "close": 0.2621, "volume": 1173.4, "quote_volume": 307.52033, "trades": 7, "taker_buy_volume": 1133.1, "taker_buy_quote": 296.95367}, {"ts": 1770623460000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623520000, "open": 0.2619, "high": 0.2619, "low": 0.2615, "close": 0.2617, "volume": 6850.5, "quote_volume": 1792.21054, "trades": 39, "taker_buy_volume": 5534.2, "taker_buy_quote": 1447.91411}, {"ts": 1770623580000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 155.9, "quote_volume": 40.76785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623640000, "open": 0.2614, "high": 0.2615, "low": 0.2608, "close": 0.2613, "volume": 15908.3, "quote_volume": 4153.32136, "trades": 39, "taker_buy_volume": 8377.6, "taker_buy_quote": 2187.70098}, {"ts": 1770623700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623760000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623820000, "open": 0.2611, "high": 0.2616, "low": 0.2611, "close": 0.2613, "volume": 7749.6, "quote_volume": 2024.89595, "trades": 20, "taker_buy_volume": 7520.7, "taker_buy_quote": 1965.08438}, {"ts": 1770623880000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 470.6, "quote_volume": 123.0619, "trades": 1, "taker_buy_volume": 470.6, "taker_buy_quote": 123.0619}, {"ts": 1770623940000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 261.2, "quote_volume": 68.29693, "trades": 2, "taker_buy_volume": 22.9, "taker_buy_quote": 5.98148}, {"ts": 1770624000000, "open": 0.2608, "high": 0.2609, "low": 0.2601, "close": 0.2608, "volume": 58150.1, "quote_volume": 15162.02655, "trades": 41, "taker_buy_volume": 5476.0, "taker_buy_quote": 1426.63928}, {"ts": 1770624060000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 142.0, "quote_volume": 37.0052, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 37.0052}, {"ts": 1770624120000, "open": 0.2606, "high": 0.2607, "low": 0.2604, "close": 0.2607, "volume": 772.0, "quote_volume": 201.09662, "trades": 5, "taker_buy_volume": 424.0, "taker_buy_quote": 110.47742}, {"ts": 1770624180000, "open": 0.2608, "high": 0.2615, "low": 0.2608, "close": 0.2615, "volume": 1292.1, "quote_volume": 337.12773, "trades": 5, "taker_buy_volume": 1292.1, "taker_buy_quote": 337.12773}, {"ts": 1770624240000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 76.0, "quote_volume": 19.8816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624300000, "open": 0.2618, "high": 0.2621, "low": 0.2616, "close": 0.2616, "volume": 4509.7, "quote_volume": 1181.06323, "trades": 17, "taker_buy_volume": 1352.5, "taker_buy_quote": 354.39462}, {"ts": 1770624360000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 961.6, "quote_volume": 251.76406, "trades": 6, "taker_buy_volume": 203.4, "taker_buy_quote": 53.25012}, {"ts": 1770624420000, "open": 0.2615, "high": 0.2617, "low": 0.2615, "close": 0.2617, "volume": 337.6, "quote_volume": 88.31316, "trades": 2, "taker_buy_volume": 337.6, "taker_buy_quote": 88.31316}, {"ts": 1770624480000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 644.1, "quote_volume": 168.56143, "trades": 4, "taker_buy_volume": 172.6, "taker_buy_quote": 45.16988}, {"ts": 1770624540000, "open": 0.2617, "high": 0.2622, "low": 0.2617, "close": 0.2622, "volume": 1273.0, "quote_volume": 333.27195, "trades": 13, "taker_buy_volume": 448.9, "taker_buy_quote": 117.5728}, {"ts": 1770624600000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 2519.8, "quote_volume": 659.43166, "trades": 4, "taker_buy_volume": 217.4, "taker_buy_quote": 56.89358}, {"ts": 1770624660000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 177.5, "quote_volume": 46.48725, "trades": 1, "taker_buy_volume": 177.5, "taker_buy_quote": 46.48725}, {"ts": 1770624720000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 519.3, "quote_volume": 136.03685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624780000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 454.9, "quote_volume": 119.16917, "trades": 3, "taker_buy_volume": 354.9, "taker_buy_quote": 92.97917}, {"ts": 1770624840000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2622, "volume": 389.6, "quote_volume": 102.17726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624900000, "open": 0.2623, "high": 0.2626, "low": 0.2622, "close": 0.2622, "volume": 1801.0, "quote_volume": 472.54052, "trades": 10, "taker_buy_volume": 301.0, "taker_buy_quote": 78.99435}, {"ts": 1770624960000, "open": 0.2624, "high": 0.2635, "low": 0.2624, "close": 0.2629, "volume": 9208.0, "quote_volume": 2422.96595, "trades": 32, "taker_buy_volume": 7692.1, "taker_buy_quote": 2024.09472}, {"ts": 1770625020000, "open": 0.2628, "high": 0.2628, "low": 0.2624, "close": 0.2624, "volume": 344.2, "quote_volume": 90.36928, "trades": 3, "taker_buy_volume": 216.2, "taker_buy_quote": 56.73088}, {"ts": 1770625080000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 195.6, "quote_volume": 51.30588, "trades": 1, "taker_buy_volume": 195.6, "taker_buy_quote": 51.30588}, {"ts": 1770625140000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625200000, "open": 0.2625, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 861.6, "quote_volume": 226.27836, "trades": 6, "taker_buy_volume": 436.9, "taker_buy_quote": 114.74767}, {"ts": 1770625260000, "open": 0.2624, "high": 0.2629, "low": 0.2624, "close": 0.2629, "volume": 3373.6, "quote_volume": 885.97935, "trades": 17, "taker_buy_volume": 2637.5, "taker_buy_quote": 692.6407}, {"ts": 1770625320000, "open": 0.2621, "high": 0.2629, "low": 0.2621, "close": 0.2628, "volume": 525.6, "quote_volume": 138.04825, "trades": 3, "taker_buy_volume": 150.7, "taker_buy_quote": 39.61903}, {"ts": 1770625380000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 178.9, "quote_volume": 46.99703, "trades": 1, "taker_buy_volume": 178.9, "taker_buy_quote": 46.99703}, {"ts": 1770625440000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 211.2, "quote_volume": 55.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625500000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 638.2, "quote_volume": 167.61248, "trades": 4, "taker_buy_volume": 404.8, "taker_buy_quote": 106.2983}, {"ts": 1770625560000, "open": 0.2628, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 356.6, "quote_volume": 93.66123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625620000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.2611, "volume": 1675.8, "quote_volume": 437.82893, "trades": 10, "taker_buy_volume": 1065.1, "taker_buy_quote": 278.27878}, {"ts": 1770625680000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 298.6, "quote_volume": 78.0193, "trades": 4, "taker_buy_volume": 298.6, "taker_buy_quote": 78.0193}, {"ts": 1770625740000, "open": 0.261, "high": 0.2612, "low": 0.2608, "close": 0.2612, "volume": 733.5, "quote_volume": 191.46066, "trades": 8, "taker_buy_volume": 602.9, "taker_buy_quote": 157.38712}, {"ts": 1770625800000, "open": 0.2614, "high": 0.2618, "low": 0.2614, "close": 0.2618, "volume": 1161.7, "quote_volume": 303.87418, "trades": 7, "taker_buy_volume": 875.9, "taker_buy_quote": 229.1089}, {"ts": 1770625860000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 336.7, "quote_volume": 88.12859, "trades": 3, "taker_buy_volume": 271.8, "taker_buy_quote": 71.15724}, {"ts": 1770625920000, "open": 0.2618, "high": 0.2627, "low": 0.2618, "close": 0.2619, "volume": 2210.6, "quote_volume": 579.91902, "trades": 13, "taker_buy_volume": 530.9, "taker_buy_quote": 139.14522}, {"ts": 1770625980000, "open": 0.2614, "high": 0.2614, "low": 0.261, "close": 0.261, "volume": 679.1, "quote_volume": 177.38865, "trades": 5, "taker_buy_volume": 104.6, "taker_buy_quote": 27.34244}, {"ts": 1770626040000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 775.5, "quote_volume": 202.44917, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626100000, "open": 0.2611, "high": 0.2616, "low": 0.2611, "close": 0.2616, "volume": 948.4, "quote_volume": 247.7607, "trades": 6, "taker_buy_volume": 948.4, "taker_buy_quote": 247.7607}, {"ts": 1770626160000, "open": 0.2616, "high": 0.2616, "low": 0.2612, "close": 0.2612, "volume": 367.3, "quote_volume": 96.00296, "trades": 2, "taker_buy_volume": 367.3, "taker_buy_quote": 96.00296}, {"ts": 1770626220000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 237.1, "quote_volume": 61.95423, "trades": 2, "taker_buy_volume": 237.1, "taker_buy_quote": 61.95423}, {"ts": 1770626280000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 921.3, "quote_volume": 240.84528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626340000, "open": 0.2615, "high": 0.2619, "low": 0.2615, "close": 0.2619, "volume": 239.1, "quote_volume": 62.53765, "trades": 2, "taker_buy_volume": 239.1, "taker_buy_quote": 62.53765}, {"ts": 1770626400000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626460000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 59.4, "quote_volume": 15.54498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626520000, "open": 0.2614, "high": 0.2616, "low": 0.2614, "close": 0.2616, "volume": 540.0, "quote_volume": 141.19342, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 105.90442}, {"ts": 1770626580000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.2609, "volume": 3380.1, "quote_volume": 881.90215, "trades": 9, "taker_buy_volume": 3302.6, "taker_buy_quote": 861.68506}, {"ts": 1770626640000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626700000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 284.4, "quote_volume": 74.14308, "trades": 3, "taker_buy_volume": 176.5, "taker_buy_quote": 46.01355}, {"ts": 1770626760000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 31.0, "quote_volume": 8.0786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626820000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 4742.1, "quote_volume": 1235.79126, "trades": 8, "taker_buy_volume": 199.6, "taker_buy_quote": 52.01576}, {"ts": 1770626880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626940000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 321.8, "quote_volume": 83.79672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627000000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 935.5, "quote_volume": 243.7695, "trades": 3, "taker_buy_volume": 935.5, "taker_buy_quote": 243.7695}, {"ts": 1770627060000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627120000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 135.0, "quote_volume": 35.1675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627180000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 789.4, "quote_volume": 205.59139, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627240000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 40.0, "quote_volume": 10.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627300000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627360000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627420000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627480000, "open": 0.261, "high": 0.261, "low": 0.2592, "close": 0.2599, "volume": 37679.8, "quote_volume": 9793.15331, "trades": 50, "taker_buy_volume": 2300.9, "taker_buy_quote": 597.83907}, {"ts": 1770627540000, "open": 0.2598, "high": 0.2604, "low": 0.2598, "close": 0.2604, "volume": 1378.9, "quote_volume": 358.78196, "trades": 7, "taker_buy_volume": 1378.9, "taker_buy_quote": 358.78196}, {"ts": 1770627600000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 359.5, "quote_volume": 93.53813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627660000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 169.6, "quote_volume": 44.12992, "trades": 1, "taker_buy_volume": 169.6, "taker_buy_quote": 44.12992}, {"ts": 1770627720000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 155.4, "quote_volume": 40.47024, "trades": 2, "taker_buy_volume": 20.4, "taker_buy_quote": 5.31624}, {"ts": 1770627780000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 3491.7, "quote_volume": 909.43071, "trades": 8, "taker_buy_volume": 1443.9, "taker_buy_quote": 375.99156}, {"ts": 1770627840000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 812.7, "quote_volume": 211.26982, "trades": 4, "taker_buy_volume": 812.7, "taker_buy_quote": 211.26982}, {"ts": 1770627900000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 666.2, "quote_volume": 173.27862, "trades": 3, "taker_buy_volume": 666.2, "taker_buy_quote": 173.27862}, {"ts": 1770627960000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.2599, "volume": 4413.3, "quote_volume": 1146.99331, "trades": 11, "taker_buy_volume": 764.5, "taker_buy_quote": 198.72573}, {"ts": 1770628020000, "open": 0.2597, "high": 0.2601, "low": 0.2597, "close": 0.2601, "volume": 365.9, "quote_volume": 95.15295, "trades": 3, "taker_buy_volume": 321.8, "taker_buy_quote": 83.70018}, {"ts": 1770628080000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 2224.1, "quote_volume": 578.51808, "trades": 5, "taker_buy_volume": 1371.3, "taker_buy_quote": 356.67513}, {"ts": 1770628140000, "open": 0.2604, "high": 0.2607, "low": 0.2602, "close": 0.2602, "volume": 12965.6, "quote_volume": 3376.355, "trades": 6, "taker_buy_volume": 12965.6, "taker_buy_quote": 3376.355}, {"ts": 1770628200000, "open": 0.2603, "high": 0.2603, "low": 0.2597, "close": 0.2598, "volume": 4914.3, "quote_volume": 1278.29005, "trades": 13, "taker_buy_volume": 192.6, "taker_buy_quote": 50.03748}, {"ts": 1770628260000, "open": 0.2597, "high": 0.2599, "low": 0.2596, "close": 0.2596, "volume": 2704.7, "quote_volume": 702.62501, "trades": 10, "taker_buy_volume": 2006.1, "taker_buy_quote": 521.23627}, {"ts": 1770628320000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 2135.0, "quote_volume": 554.4325, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 519.4}, {"ts": 1770628380000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 785.8, "quote_volume": 204.38658, "trades": 1, "taker_buy_volume": 785.8, "taker_buy_quote": 204.38658}, {"ts": 1770628440000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628500000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 25.0, "quote_volume": 6.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628560000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 1130.0, "quote_volume": 293.31243, "trades": 5, "taker_buy_volume": 1130.0, "taker_buy_quote": 293.31243}, {"ts": 1770628620000, "open": 0.2595, "high": 0.2596, "low": 0.2593, "close": 0.2595, "volume": 1337.7, "quote_volume": 347.06202, "trades": 13, "taker_buy_volume": 1141.2, "taker_buy_quote": 296.08597}, {"ts": 1770628680000, "open": 0.2599, "high": 0.261, "low": 0.2599, "close": 0.2608, "volume": 5321.2, "quote_volume": 1385.31918, "trades": 11, "taker_buy_volume": 4957.8, "taker_buy_quote": 1290.54446}, {"ts": 1770628740000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 31.5, "quote_volume": 8.2152, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 8.2152}, {"ts": 1770628800000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628860000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628920000, "open": 0.26, "high": 0.2609, "low": 0.26, "close": 0.2609, "volume": 4301.6, "quote_volume": 1119.75202, "trades": 18, "taker_buy_volume": 3873.3, "taker_buy_quote": 1008.11655}, {"ts": 1770628980000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629040000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629100000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629160000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 77.0, "quote_volume": 20.0585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629220000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 90.7, "quote_volume": 23.62935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629280000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629340000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629400000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 31.6, "quote_volume": 8.21916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629460000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 67.7, "quote_volume": 17.60877, "trades": 2, "taker_buy_volume": 67.7, "taker_buy_quote": 17.60877}, {"ts": 1770629520000, "open": 0.2604, "high": 0.261, "low": 0.2604, "close": 0.2606, "volume": 678.3, "quote_volume": 176.77554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629580000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629640000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629700000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629760000, "open": 0.2611, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 5373.6, "quote_volume": 1403.63792, "trades": 14, "taker_buy_volume": 1743.2, "taker_buy_quote": 455.33019}, {"ts": 1770629820000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 72.4, "quote_volume": 18.88192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629880000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629940000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630000000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630060000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630120000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 135.0, "quote_volume": 35.1405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630180000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 23.9, "quote_volume": 6.22595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630240000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2603, "volume": 1386.4, "quote_volume": 361.11558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630300000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 750.0, "quote_volume": 195.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630360000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630420000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630480000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630540000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630600000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 119.1, "quote_volume": 31.01364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630660000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630720000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 135.0, "quote_volume": 35.1135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630780000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630840000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630900000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630960000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631020000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 65.0, "quote_volume": 16.9325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631080000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631140000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631200000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 750.0, "quote_volume": 195.6, "trades": 1, "taker_buy_volume": 750.0, "taker_buy_quote": 195.6}, {"ts": 1770631260000, "open": 0.2609, "high": 0.2611, "low": 0.2608, "close": 0.2611, "volume": 2338.5, "quote_volume": 610.21551, "trades": 12, "taker_buy_volume": 1622.9, "taker_buy_quote": 423.40163}, {"ts": 1770631320000, "open": 0.2615, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 1697.4, "quote_volume": 444.2407, "trades": 7, "taker_buy_volume": 1323.4, "taker_buy_quote": 346.368}, {"ts": 1770631380000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631440000, "open": 0.2617, "high": 0.2617, "low": 0.261, "close": 0.2611, "volume": 1885.5, "quote_volume": 492.52262, "trades": 10, "taker_buy_volume": 554.6, "taker_buy_quote": 144.77388}, {"ts": 1770631500000, "open": 0.2606, "high": 0.2607, "low": 0.2602, "close": 0.2602, "volume": 1389.0, "quote_volume": 361.84787, "trades": 7, "taker_buy_volume": 530.7, "taker_buy_quote": 138.24904}, {"ts": 1770631560000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631620000, "open": 0.2604, "high": 0.2609, "low": 0.2604, "close": 0.2609, "volume": 541.6, "quote_volume": 141.13397, "trades": 4, "taker_buy_volume": 392.8, "taker_buy_quote": 102.31205}, {"ts": 1770631680000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631740000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631800000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631860000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631920000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 135.0, "quote_volume": 35.1675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631980000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632040000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 176.5, "quote_volume": 46.04885, "trades": 1, "taker_buy_volume": 176.5, "taker_buy_quote": 46.04885}, {"ts": 1770632100000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 242.8, "quote_volume": 63.3436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632160000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 38.4, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632220000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 2428.6, "quote_volume": 633.59818, "trades": 5, "taker_buy_volume": 1871.2, "taker_buy_quote": 488.19608}, {"ts": 1770632280000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 238.4, "quote_volume": 62.24624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632340000, "open": 0.2612, "high": 0.2619, "low": 0.2601, "close": 0.2604, "volume": 21481.1, "quote_volume": 5607.77425, "trades": 75, "taker_buy_volume": 7605.9, "taker_buy_quote": 1985.15706}, {"ts": 1770632400000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 588.2, "quote_volume": 153.12018, "trades": 7, "taker_buy_volume": 588.2, "taker_buy_quote": 153.12018}, {"ts": 1770632460000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 23.0, "quote_volume": 5.9892, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 5.9892}, {"ts": 1770632520000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 135.0, "quote_volume": 35.127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632580000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2597, "volume": 774.7, "quote_volume": 201.35843, "trades": 3, "taker_buy_volume": 390.1, "taker_buy_quote": 101.36243}, {"ts": 1770632640000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632700000, "open": 0.2596, "high": 0.26, "low": 0.2596, "close": 0.26, "volume": 6041.3, "quote_volume": 1569.98536, "trades": 12, "taker_buy_volume": 6041.3, "taker_buy_quote": 1569.98536}, {"ts": 1770632760000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 157.3, "quote_volume": 40.99238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632820000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 238.7, "quote_volume": 62.13361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632880000, "open": 0.2605, "high": 0.2605, "low": 0.2601, "close": 0.2601, "volume": 574.7, "quote_volume": 149.61521, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 74.2425}, {"ts": 1770632940000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633000000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 654.3, "quote_volume": 170.19824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633060000, "open": 0.2599, "high": 0.2599, "low": 0.2588, "close": 0.2592, "volume": 22674.6, "quote_volume": 5876.09022, "trades": 53, "taker_buy_volume": 3597.2, "taker_buy_quote": 932.70318}, {"ts": 1770633120000, "open": 0.259, "high": 0.259, "low": 0.2585, "close": 0.2587, "volume": 1890.3, "quote_volume": 489.22106, "trades": 12, "taker_buy_volume": 1278.2, "taker_buy_quote": 330.74476}, {"ts": 1770633180000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633240000, "open": 0.259, "high": 0.2596, "low": 0.259, "close": 0.2596, "volume": 3329.2, "quote_volume": 862.44774, "trades": 5, "taker_buy_volume": 3129.7, "taker_buy_quote": 810.65754}, {"ts": 1770633300000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 171.9, "quote_volume": 44.60251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633360000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 1070.3, "quote_volume": 277.31473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633420000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 227.6, "quote_volume": 58.85736, "trades": 2, "taker_buy_volume": 114.6, "taker_buy_quote": 29.63556}, {"ts": 1770633480000, "open": 0.2583, "high": 0.2588, "low": 0.2583, "close": 0.2585, "volume": 1643.3, "quote_volume": 424.88843, "trades": 8, "taker_buy_volume": 1531.5, "taker_buy_quote": 396.00409}, {"ts": 1770633540000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 153.1, "quote_volume": 39.6529, "trades": 1, "taker_buy_volume": 153.1, "taker_buy_quote": 39.6529}, {"ts": 1770633600000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 5689.2, "quote_volume": 1474.13968, "trades": 7, "taker_buy_volume": 3219.3, "taker_buy_quote": 834.15641}, {"ts": 1770633660000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 1155.0, "quote_volume": 299.50728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633720000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 135.0, "quote_volume": 34.9785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633780000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 8815.4, "quote_volume": 2284.07014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633840000, "open": 0.2583, "high": 0.2584, "low": 0.2581, "close": 0.2582, "volume": 5924.0, "quote_volume": 1529.79108, "trades": 104, "taker_buy_volume": 5880.4, "taker_buy_quote": 1518.53356}, {"ts": 1770633900000, "open": 0.2582, "high": 0.2586, "low": 0.2582, "close": 0.2584, "volume": 396.2, "quote_volume": 102.3197, "trades": 7, "taker_buy_volume": 396.2, "taker_buy_quote": 102.3197}, {"ts": 1770633960000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 3064.4, "quote_volume": 791.84096, "trades": 55, "taker_buy_volume": 3064.4, "taker_buy_quote": 791.84096}, {"ts": 1770634020000, "open": 0.2585, "high": 0.2585, "low": 0.258, "close": 0.2581, "volume": 647.3, "quote_volume": 167.05147, "trades": 10, "taker_buy_volume": 286.7, "taker_buy_quote": 73.99727}, {"ts": 1770634080000, "open": 0.2581, "high": 0.2581, "low": 0.2565, "close": 0.2568, "volume": 16821.2, "quote_volume": 4325.3609, "trades": 167, "taker_buy_volume": 11591.0, "taker_buy_quote": 2979.56088}, {"ts": 1770634140000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 1483.4, "quote_volume": 381.21536, "trades": 28, "taker_buy_volume": 1483.4, "taker_buy_quote": 381.21536}, {"ts": 1770634200000, "open": 0.257, "high": 0.2575, "low": 0.257, "close": 0.2574, "volume": 4471.6, "quote_volume": 1150.56252, "trades": 61, "taker_buy_volume": 3269.6, "taker_buy_quote": 841.27833}, {"ts": 1770634260000, "open": 0.257, "high": 0.2576, "low": 0.257, "close": 0.2576, "volume": 28497.4, "quote_volume": 7334.9037, "trades": 61, "taker_buy_volume": 28152.6, "taker_buy_quote": 7246.15014}, {"ts": 1770634320000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 577.1, "quote_volume": 148.45363, "trades": 8, "taker_buy_volume": 20.2, "taker_buy_quote": 5.19544}, {"ts": 1770634380000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 7750.3, "quote_volume": 1994.01599, "trades": 41, "taker_buy_volume": 6388.3, "taker_buy_quote": 1643.70959}, {"ts": 1770634440000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 2557.7, "quote_volume": 657.09765, "trades": 33, "taker_buy_volume": 1557.7, "taker_buy_quote": 400.17313}, {"ts": 1770634500000, "open": 0.2578, "high": 0.2581, "low": 0.2578, "close": 0.2579, "volume": 1575.9, "quote_volume": 406.36745, "trades": 30, "taker_buy_volume": 1114.9, "taker_buy_quote": 287.42122}, {"ts": 1770634560000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 234.0, "quote_volume": 60.3252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634620000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 1843.9, "quote_volume": 475.20165, "trades": 34, "taker_buy_volume": 1557.7, "taker_buy_quote": 401.41929}, {"ts": 1770634680000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 653.1, "quote_volume": 168.3019, "trades": 12, "taker_buy_volume": 483.4, "taker_buy_quote": 124.57218}, {"ts": 1770634740000, "open": 0.2577, "high": 0.258, "low": 0.2577, "close": 0.2579, "volume": 1080.2, "quote_volume": 278.44057, "trades": 22, "taker_buy_volume": 815.0, "taker_buy_quote": 210.0255}, {"ts": 1770634800000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634860000, "open": 0.2582, "high": 0.2585, "low": 0.2582, "close": 0.2585, "volume": 2019.5, "quote_volume": 521.56614, "trades": 34, "taker_buy_volume": 1777.6, "taker_buy_quote": 459.05918}, {"ts": 1770634920000, "open": 0.2585, "high": 0.2585, "low": 0.2578, "close": 0.2578, "volume": 1872.0, "quote_volume": 483.52009, "trades": 35, "taker_buy_volume": 1337.2, "taker_buy_quote": 345.39876}, {"ts": 1770634980000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 2096.8, "quote_volume": 540.74473, "trades": 40, "taker_buy_volume": 1896.9, "taker_buy_quote": 489.21051}, {"ts": 1770635040000, "open": 0.2577, "high": 0.2581, "low": 0.2577, "close": 0.258, "volume": 1012.0, "quote_volume": 260.98038, "trades": 19, "taker_buy_volume": 812.1, "taker_buy_quote": 209.46615}, {"ts": 1770635100000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 199.9, "quote_volume": 51.59419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635160000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 150.0, "quote_volume": 38.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635220000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 1406.5, "quote_volume": 362.73635, "trades": 27, "taker_buy_volume": 1406.5, "taker_buy_quote": 362.73635}, {"ts": 1770635280000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 199.9, "quote_volume": 51.61418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635340000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 1778.3, "quote_volume": 458.99423, "trades": 35, "taker_buy_volume": 1628.3, "taker_buy_quote": 420.26423}, {"ts": 1770635400000, "open": 0.2584, "high": 0.2584, "low": 0.2579, "close": 0.2579, "volume": 1414.9, "quote_volume": 365.24095, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635460000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 272.9, "quote_volume": 70.32633, "trades": 1, "taker_buy_volume": 272.9, "taker_buy_quote": 70.32633}, {"ts": 1770635520000, "open": 0.2574, "high": 0.2574, "low": 0.2566, "close": 0.2566, "volume": 9234.1, "quote_volume": 2373.73371, "trades": 78, "taker_buy_volume": 3404.3, "taker_buy_quote": 874.90406}, {"ts": 1770635580000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 214.5, "quote_volume": 55.0407, "trades": 5, "taker_buy_volume": 214.5, "taker_buy_quote": 55.0407}, {"ts": 1770635640000, "open": 0.2565, "high": 0.2565, "low": 0.2561, "close": 0.2565, "volume": 12013.8, "quote_volume": 3079.19118, "trades": 90, "taker_buy_volume": 3772.1, "taker_buy_quote": 966.81581}, {"ts": 1770635700000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 2759.8, "quote_volume": 707.87745, "trades": 31, "taker_buy_volume": 1382.2, "taker_buy_quote": 354.52305}, {"ts": 1770635760000, "open": 0.2566, "high": 0.2569, "low": 0.2566, "close": 0.2569, "volume": 398.0, "quote_volume": 102.20709, "trades": 8, "taker_buy_volume": 198.1, "taker_buy_quote": 50.85278}, {"ts": 1770635820000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 58.4, "quote_volume": 14.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635880000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 1395.5, "quote_volume": 358.22969, "trades": 26, "taker_buy_volume": 1371.3, "taker_buy_quote": 352.01271}, {"ts": 1770635940000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 199.9, "quote_volume": 51.3743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636000000, "open": 0.2567, "high": 0.2572, "low": 0.2567, "close": 0.2572, "volume": 1571.2, "quote_volume": 403.42699, "trades": 29, "taker_buy_volume": 1371.3, "taker_buy_quote": 352.01271}, {"ts": 1770636060000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 2210.5, "quote_volume": 568.86528, "trades": 24, "taker_buy_volume": 2210.5, "taker_buy_quote": 568.86528}, {"ts": 1770636120000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2572, "volume": 1861.7, "quote_volume": 479.06511, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636180000, "open": 0.2572, "high": 0.2574, "low": 0.2568, "close": 0.2574, "volume": 8569.2, "quote_volume": 2202.72221, "trades": 23, "taker_buy_volume": 2534.0, "taker_buy_quote": 652.00592}, {"ts": 1770636240000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 151.8, "quote_volume": 39.10368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636300000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636360000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 199.9, "quote_volume": 51.49424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636420000, "open": 0.2577, "high": 0.2581, "low": 0.2577, "close": 0.2581, "volume": 1442.5, "quote_volume": 371.76073, "trades": 27, "taker_buy_volume": 1392.6, "taker_buy_quote": 358.88154}, {"ts": 1770636480000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2584, "volume": 202.6, "quote_volume": 52.34326, "trades": 5, "taker_buy_volume": 28.6, "taker_buy_quote": 7.38166}, {"ts": 1770636540000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 414.2, "quote_volume": 107.00545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636600000, "open": 0.2586, "high": 0.2596, "low": 0.2586, "close": 0.2594, "volume": 4500.0, "quote_volume": 1166.60527, "trades": 19, "taker_buy_volume": 2595.6, "taker_buy_quote": 672.75168}, {"ts": 1770636660000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2594, "volume": 4356.8, "quote_volume": 1130.15107, "trades": 16, "taker_buy_volume": 1091.1, "taker_buy_quote": 283.07609}, {"ts": 1770636720000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2593, "volume": 955.7, "quote_volume": 247.81301, "trades": 4, "taker_buy_volume": 643.6, "taker_buy_quote": 166.88548}, {"ts": 1770636780000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 321.8, "quote_volume": 83.47492, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 83.47492}, {"ts": 1770636840000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 1242.0, "quote_volume": 321.71018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636900000, "open": 0.259, "high": 0.259, "low": 0.2586, "close": 0.2587, "volume": 3887.9, "quote_volume": 1006.70846, "trades": 4, "taker_buy_volume": 643.6, "taker_buy_quote": 166.49932}, {"ts": 1770636960000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 491.2, "quote_volume": 127.07344, "trades": 4, "taker_buy_volume": 491.2, "taker_buy_quote": 127.07344}, {"ts": 1770637020000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 299.0, "quote_volume": 77.3513, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 77.3513}, {"ts": 1770637080000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637140000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637200000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 47.3, "quote_volume": 12.25543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637260000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 812.7, "quote_volume": 210.70093, "trades": 3, "taker_buy_volume": 812.7, "taker_buy_quote": 210.70093}, {"ts": 1770637320000, "open": 0.2596, "high": 0.2601, "low": 0.2596, "close": 0.2601, "volume": 2807.1, "quote_volume": 729.39838, "trades": 9, "taker_buy_volume": 1246.4, "taker_buy_quote": 324.02618}, {"ts": 1770637380000, "open": 0.2601, "high": 0.2605, "low": 0.2599, "close": 0.2601, "volume": 10298.4, "quote_volume": 2679.0441, "trades": 27, "taker_buy_volume": 3202.9, "taker_buy_quote": 833.71289}, {"ts": 1770637440000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 100.1, "quote_volume": 26.026, "trades": 1, "taker_buy_volume": 100.1, "taker_buy_quote": 26.026}, {"ts": 1770637500000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637560000, "open": 0.2601, "high": 0.2601, "low": 0.2592, "close": 0.2594, "volume": 3193.3, "quote_volume": 828.49972, "trades": 10, "taker_buy_volume": 2355.7, "taker_buy_quote": 610.77932}, {"ts": 1770637620000, "open": 0.2596, "high": 0.2596, "low": 0.2593, "close": 0.2593, "volume": 1526.6, "quote_volume": 396.22957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637680000, "open": 0.2597, "high": 0.2597, "low": 0.2593, "close": 0.2596, "volume": 2470.0, "quote_volume": 640.85593, "trades": 12, "taker_buy_volume": 1585.3, "taker_buy_quote": 411.27628}, {"ts": 1770637740000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2595, "volume": 2678.8, "quote_volume": 694.94881, "trades": 3, "taker_buy_volume": 2319.7, "taker_buy_quote": 601.73018}, {"ts": 1770637800000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 101.9, "quote_volume": 26.46343, "trades": 2, "taker_buy_volume": 101.9, "taker_buy_quote": 26.46343}, {"ts": 1770637860000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 1761.7, "quote_volume": 456.93969, "trades": 9, "taker_buy_volume": 563.1, "taker_buy_quote": 146.02953}, {"ts": 1770637920000, "open": 0.2593, "high": 0.2593, "low": 0.2587, "close": 0.2589, "volume": 3230.8, "quote_volume": 836.6634, "trades": 12, "taker_buy_volume": 720.7, "taker_buy_quote": 186.70899}, {"ts": 1770637980000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 30.4, "quote_volume": 7.87056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638040000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2594, "volume": 2548.0, "quote_volume": 661.08323, "trades": 6, "taker_buy_volume": 2225.9, "taker_buy_quote": 577.49831}, {"ts": 1770638100000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 107.1, "quote_volume": 27.76032, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 27.76032}, {"ts": 1770638160000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 45.0, "quote_volume": 11.6685, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 11.6685}, {"ts": 1770638220000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 107.1, "quote_volume": 27.78174, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 27.78174}, {"ts": 1770638280000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 124.6, "quote_volume": 32.28386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638340000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638400000, "open": 0.2594, "high": 0.2599, "low": 0.2594, "close": 0.2598, "volume": 2100.8, "quote_volume": 545.64233, "trades": 22, "taker_buy_volume": 1208.1, "taker_buy_quote": 313.72132}, {"ts": 1770638460000, "open": 0.2599, "high": 0.2605, "low": 0.2599, "close": 0.2604, "volume": 5689.7, "quote_volume": 1480.59332, "trades": 56, "taker_buy_volume": 1209.4, "taker_buy_quote": 314.57883}, {"ts": 1770638520000, "open": 0.2604, "high": 0.2607, "low": 0.2604, "close": 0.2604, "volume": 1841.4, "quote_volume": 479.75269, "trades": 17, "taker_buy_volume": 989.3, "taker_buy_quote": 257.82587}, {"ts": 1770638580000, "open": 0.2607, "high": 0.2616, "low": 0.2607, "close": 0.2611, "volume": 9985.2, "quote_volume": 2607.54115, "trades": 64, "taker_buy_volume": 4747.5, "taker_buy_quote": 1239.45505}, {"ts": 1770638640000, "open": 0.2614, "high": 0.2622, "low": 0.2613, "close": 0.2622, "volume": 5744.0, "quote_volume": 1504.04532, "trades": 50, "taker_buy_volume": 1024.3, "taker_buy_quote": 267.84197}, {"ts": 1770638700000, "open": 0.2622, "high": 0.263, "low": 0.262, "close": 0.2626, "volume": 18686.8, "quote_volume": 4906.71221, "trades": 107, "taker_buy_volume": 7008.7, "taker_buy_quote": 1841.75305}, {"ts": 1770638760000, "open": 0.2629, "high": 0.2629, "low": 0.2625, "close": 0.2628, "volume": 1333.3, "quote_volume": 350.20371, "trades": 15, "taker_buy_volume": 136.1, "taker_buy_quote": 35.77308}, {"ts": 1770638820000, "open": 0.263, "high": 0.2636, "low": 0.2628, "close": 0.2634, "volume": 12005.4, "quote_volume": 3158.15668, "trades": 81, "taker_buy_volume": 2685.7, "taker_buy_quote": 706.85381}, {"ts": 1770638880000, "open": 0.2635, "high": 0.2637, "low": 0.263, "close": 0.2636, "volume": 7710.1, "quote_volume": 2030.34342, "trades": 68, "taker_buy_volume": 1848.5, "taker_buy_quote": 487.16413}, {"ts": 1770638940000, "open": 0.2635, "high": 0.2641, "low": 0.2629, "close": 0.264, "volume": 10062.3, "quote_volume": 2652.61147, "trades": 107, "taker_buy_volume": 4463.8, "taker_buy_quote": 1177.63973}, {"ts": 1770639000000, "open": 0.2641, "high": 0.2641, "low": 0.2627, "close": 0.2634, "volume": 11946.4, "quote_volume": 3145.48918, "trades": 49, "taker_buy_volume": 6922.4, "taker_buy_quote": 1821.90251}, {"ts": 1770639060000, "open": 0.2633, "high": 0.2633, "low": 0.2623, "close": 0.2627, "volume": 3878.2, "quote_volume": 1018.72541, "trades": 26, "taker_buy_volume": 1498.4, "taker_buy_quote": 393.31434}, {"ts": 1770639120000, "open": 0.2629, "high": 0.2629, "low": 0.2627, "close": 0.2629, "volume": 469.8, "quote_volume": 123.48342, "trades": 7, "taker_buy_volume": 152.0, "taker_buy_quote": 39.9608}, {"ts": 1770639180000, "open": 0.2632, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 3252.5, "quote_volume": 856.57149, "trades": 22, "taker_buy_volume": 1201.0, "taker_buy_quote": 316.315}, {"ts": 1770639240000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 1343.8, "quote_volume": 352.78139, "trades": 4, "taker_buy_volume": 1343.8, "taker_buy_quote": 352.78139}, {"ts": 1770639300000, "open": 0.2626, "high": 0.263, "low": 0.2626, "close": 0.263, "volume": 2196.4, "quote_volume": 577.48439, "trades": 13, "taker_buy_volume": 2196.4, "taker_buy_quote": 577.48439}, {"ts": 1770639360000, "open": 0.2629, "high": 0.2629, "low": 0.2624, "close": 0.2626, "volume": 2551.6, "quote_volume": 669.86598, "trades": 11, "taker_buy_volume": 1545.4, "taker_buy_quote": 405.56038}, {"ts": 1770639420000, "open": 0.2622, "high": 0.2623, "low": 0.2622, "close": 0.2623, "volume": 194.5, "quote_volume": 50.9998, "trades": 3, "taker_buy_volume": 194.5, "taker_buy_quote": 50.9998}, {"ts": 1770639480000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 519.9, "quote_volume": 136.07346, "trades": 2, "taker_buy_volume": 519.9, "taker_buy_quote": 136.07346}, {"ts": 1770639540000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 222.9, "quote_volume": 58.28835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639600000, "open": 0.2617, "high": 0.2617, "low": 0.2611, "close": 0.2613, "volume": 1652.6, "quote_volume": 431.76438, "trades": 9, "taker_buy_volume": 1357.6, "taker_buy_quote": 354.65882}, {"ts": 1770639660000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 321.8, "quote_volume": 83.95762, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 83.95762}, {"ts": 1770639720000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 135.0, "quote_volume": 35.2215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639780000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 153.0, "quote_volume": 39.97125, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 39.97125}, {"ts": 1770639840000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639900000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 153.0, "quote_volume": 39.9636, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 39.9636}, {"ts": 1770639960000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 306.4, "quote_volume": 79.95508, "trades": 4, "taker_buy_volume": 306.4, "taker_buy_quote": 79.95508}, {"ts": 1770640020000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1122.0, "quote_volume": 292.842, "trades": 5, "taker_buy_volume": 1122.0, "taker_buy_quote": 292.842}, {"ts": 1770640080000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640140000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640200000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640260000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 211.1, "quote_volume": 55.03377, "trades": 1, "taker_buy_volume": 211.1, "taker_buy_quote": 55.03377}, {"ts": 1770640320000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 411.6, "quote_volume": 107.41344, "trades": 3, "taker_buy_volume": 276.6, "taker_buy_quote": 72.16494}, {"ts": 1770640380000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 153.1, "quote_volume": 39.96675, "trades": 2, "taker_buy_volume": 153.1, "taker_buy_quote": 39.96675}, {"ts": 1770640440000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 76.6, "quote_volume": 19.9926, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 19.9926}, {"ts": 1770640500000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 76.5, "quote_volume": 19.98945, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 19.98945}, {"ts": 1770640560000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 2639.2, "quote_volume": 691.02092, "trades": 10, "taker_buy_volume": 2400.0, "taker_buy_quote": 628.35052}, {"ts": 1770640620000, "open": 0.262, "high": 0.2621, "low": 0.2617, "close": 0.2621, "volume": 4499.3, "quote_volume": 1178.10661, "trades": 24, "taker_buy_volume": 610.4, "taker_buy_quote": 159.95532}, {"ts": 1770640680000, "open": 0.2622, "high": 0.2623, "low": 0.2622, "close": 0.2623, "volume": 525.2, "quote_volume": 137.72268, "trades": 5, "taker_buy_volume": 286.1, "taker_buy_quote": 75.03066}, {"ts": 1770640740000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2625, "volume": 831.2, "quote_volume": 218.15547, "trades": 8, "taker_buy_volume": 456.8, "taker_buy_quote": 119.91759}, {"ts": 1770640800000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 295.9, "quote_volume": 77.66023, "trades": 5, "taker_buy_volume": 228.3, "taker_buy_quote": 59.92875}, {"ts": 1770640860000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 1176.7, "quote_volume": 309.1343, "trades": 6, "taker_buy_volume": 152.1, "taker_buy_quote": 39.97188}, {"ts": 1770640920000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 384.7, "quote_volume": 101.06027, "trades": 5, "taker_buy_volume": 228.3, "taker_buy_quote": 59.98963}, {"ts": 1770640980000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 76.1, "quote_volume": 19.99147, "trades": 1, "taker_buy_volume": 76.1, "taker_buy_quote": 19.99147}, {"ts": 1770641040000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 456.6, "quote_volume": 119.95186, "trades": 7, "taker_buy_volume": 456.6, "taker_buy_quote": 119.95186}, {"ts": 1770641100000, "open": 0.2625, "high": 0.2628, "low": 0.2625, "close": 0.2628, "volume": 657.2, "quote_volume": 172.67481, "trades": 9, "taker_buy_volume": 608.8, "taker_buy_quote": 159.96981}, {"ts": 1770641160000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 856.7, "quote_volume": 225.00546, "trades": 8, "taker_buy_volume": 856.7, "taker_buy_quote": 225.00546}, {"ts": 1770641220000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641280000, "open": 0.2622, "high": 0.2629, "low": 0.262, "close": 0.2629, "volume": 10663.8, "quote_volume": 2799.08085, "trades": 41, "taker_buy_volume": 9156.3, "taker_buy_quote": 2403.56874}, {"ts": 1770641340000, "open": 0.2628, "high": 0.2636, "low": 0.2627, "close": 0.2634, "volume": 23521.1, "quote_volume": 6189.85775, "trades": 97, "taker_buy_volume": 19728.3, "taker_buy_quote": 5192.09886}, {"ts": 1770641400000, "open": 0.2631, "high": 0.2635, "low": 0.2631, "close": 0.2633, "volume": 4548.3, "quote_volume": 1197.90877, "trades": 22, "taker_buy_volume": 4121.9, "taker_buy_quote": 1085.67249}, {"ts": 1770641460000, "open": 0.2638, "high": 0.2646, "low": 0.2636, "close": 0.2642, "volume": 27528.8, "quote_volume": 7270.89125, "trades": 136, "taker_buy_volume": 13100.7, "taker_buy_quote": 3461.31981}, {"ts": 1770641520000, "open": 0.2636, "high": 0.2636, "low": 0.263, "close": 0.2632, "volume": 6052.2, "quote_volume": 1592.52433, "trades": 16, "taker_buy_volume": 3738.6, "taker_buy_quote": 983.55682}, {"ts": 1770641580000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 202.0, "quote_volume": 53.025, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 53.025}, {"ts": 1770641640000, "open": 0.2626, "high": 0.263, "low": 0.2626, "close": 0.263, "volume": 3804.2, "quote_volume": 999.97403, "trades": 10, "taker_buy_volume": 3804.2, "taker_buy_quote": 999.97403}, {"ts": 1770641700000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 134.5, "quote_volume": 35.3466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641760000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641820000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641880000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 321.8, "quote_volume": 84.76212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641940000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642000000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 510.0, "quote_volume": 134.538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642060000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2636, "volume": 1956.7, "quote_volume": 516.0436, "trades": 8, "taker_buy_volume": 1155.3, "taker_buy_quote": 304.7302}, {"ts": 1770642120000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2634, "volume": 408.9, "quote_volume": 107.69076, "trades": 2, "taker_buy_volume": 273.9, "taker_buy_quote": 72.14526}, {"ts": 1770642180000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 313.6, "quote_volume": 82.81416, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 20.064}, {"ts": 1770642240000, "open": 0.2641, "high": 0.2644, "low": 0.2639, "close": 0.2639, "volume": 2471.7, "quote_volume": 652.99987, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642300000, "open": 0.2641, "high": 0.2641, "low": 0.2631, "close": 0.2631, "volume": 5683.1, "quote_volume": 1497.01722, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642360000, "open": 0.2634, "high": 0.2636, "low": 0.2634, "close": 0.2636, "volume": 1975.3, "quote_volume": 520.54663, "trades": 9, "taker_buy_volume": 1975.3, "taker_buy_quote": 520.54663}, {"ts": 1770642420000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 603.1, "quote_volume": 159.21435, "trades": 3, "taker_buy_volume": 321.8, "taker_buy_quote": 84.92302}, {"ts": 1770642480000, "open": 0.2647, "high": 0.2648, "low": 0.2645, "close": 0.2648, "volume": 1858.0, "quote_volume": 491.72809, "trades": 8, "taker_buy_volume": 789.8, "taker_buy_quote": 209.07536}, {"ts": 1770642540000, "open": 0.2646, "high": 0.2654, "low": 0.2646, "close": 0.2654, "volume": 11164.3, "quote_volume": 2959.22222, "trades": 61, "taker_buy_volume": 3060.3, "taker_buy_quote": 811.59712}, {"ts": 1770642600000, "open": 0.2653, "high": 0.2653, "low": 0.2647, "close": 0.2651, "volume": 9689.4, "quote_volume": 2568.12338, "trades": 34, "taker_buy_volume": 2214.7, "taker_buy_quote": 587.16738}, {"ts": 1770642660000, "open": 0.265, "high": 0.265, "low": 0.2648, "close": 0.2649, "volume": 1031.7, "quote_volume": 273.32338, "trades": 6, "taker_buy_volume": 1031.7, "taker_buy_quote": 273.32338}, {"ts": 1770642720000, "open": 0.2652, "high": 0.2652, "low": 0.2648, "close": 0.2649, "volume": 784.9, "quote_volume": 207.96621, "trades": 4, "taker_buy_volume": 649.9, "taker_buy_quote": 172.21821}, {"ts": 1770642780000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 1186.1, "quote_volume": 314.27431, "trades": 7, "taker_buy_volume": 764.2, "taker_buy_quote": 202.513}, {"ts": 1770642840000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 186.5, "quote_volume": 49.49987, "trades": 2, "taker_buy_volume": 186.5, "taker_buy_quote": 49.49987}, {"ts": 1770642900000, "open": 0.2656, "high": 0.2656, "low": 0.2644, "close": 0.2645, "volume": 2354.6, "quote_volume": 623.72219, "trades": 15, "taker_buy_volume": 1153.3, "taker_buy_quote": 305.21267}, {"ts": 1770642960000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 214.2, "quote_volume": 56.69874, "trades": 2, "taker_buy_volume": 214.2, "taker_buy_quote": 56.69874}, {"ts": 1770643020000, "open": 0.2638, "high": 0.2641, "low": 0.2638, "close": 0.2641, "volume": 2508.2, "quote_volume": 661.88887, "trades": 4, "taker_buy_volume": 2508.2, "taker_buy_quote": 661.88887}, {"ts": 1770643080000, "open": 0.2642, "high": 0.2643, "low": 0.264, "close": 0.2641, "volume": 742.9, "quote_volume": 196.1999, "trades": 8, "taker_buy_volume": 692.7, "taker_buy_quote": 182.93706}, {"ts": 1770643140000, "open": 0.2642, "high": 0.2645, "low": 0.2642, "close": 0.2645, "volume": 411.0, "quote_volume": 108.62719, "trades": 3, "taker_buy_volume": 411.0, "taker_buy_quote": 108.62719}, {"ts": 1770643200000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 56.7, "quote_volume": 15.00849, "trades": 1, "taker_buy_volume": 56.7, "taker_buy_quote": 15.00849}, {"ts": 1770643260000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 257.4, "quote_volume": 68.15952, "trades": 2, "taker_buy_volume": 257.4, "taker_buy_quote": 68.15952}, {"ts": 1770643320000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2647, "volume": 816.8, "quote_volume": 216.21366, "trades": 7, "taker_buy_volume": 534.6, "taker_buy_quote": 141.53004}, {"ts": 1770643380000, "open": 0.2647, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 402.9, "quote_volume": 106.64634, "trades": 4, "taker_buy_volume": 282.9, "taker_buy_quote": 74.89434}, {"ts": 1770643440000, "open": 0.2648, "high": 0.2652, "low": 0.2648, "close": 0.2652, "volume": 1776.2, "quote_volume": 470.87414, "trades": 11, "taker_buy_volume": 1776.2, "taker_buy_quote": 470.87414}, {"ts": 1770643500000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 428.9, "quote_volume": 113.69068, "trades": 2, "taker_buy_volume": 107.1, "taker_buy_quote": 28.3815}, {"ts": 1770643560000, "open": 0.2652, "high": 0.2654, "low": 0.2652, "close": 0.2654, "volume": 504.4, "quote_volume": 133.78194, "trades": 4, "taker_buy_volume": 282.3, "taker_buy_quote": 74.88102}, {"ts": 1770643620000, "open": 0.2655, "high": 0.2656, "low": 0.2651, "close": 0.2652, "volume": 2054.2, "quote_volume": 545.07176, "trades": 10, "taker_buy_volume": 415.3, "taker_buy_quote": 110.16838}, {"ts": 1770643680000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 135.4, "quote_volume": 35.881, "trades": 2, "taker_buy_volume": 107.1, "taker_buy_quote": 28.3815}, {"ts": 1770643740000, "open": 0.2649, "high": 0.2651, "low": 0.2649, "close": 0.2651, "volume": 214.2, "quote_volume": 56.763, "trades": 2, "taker_buy_volume": 214.2, "taker_buy_quote": 56.763}, {"ts": 1770643800000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 417.3, "quote_volume": 110.61663, "trades": 2, "taker_buy_volume": 107.1, "taker_buy_quote": 28.41363}, {"ts": 1770643860000, "open": 0.2651, "high": 0.2655, "low": 0.2651, "close": 0.2655, "volume": 1977.7, "quote_volume": 524.71269, "trades": 9, "taker_buy_volume": 1382.5, "taker_buy_quote": 366.71927}, {"ts": 1770643920000, "open": 0.2657, "high": 0.2657, "low": 0.2653, "close": 0.2656, "volume": 2129.3, "quote_volume": 565.36705, "trades": 15, "taker_buy_volume": 837.1, "taker_buy_quote": 222.32502}, {"ts": 1770643980000, "open": 0.2653, "high": 0.2653, "low": 0.2648, "close": 0.2648, "volume": 308.3, "quote_volume": 81.72773, "trades": 3, "taker_buy_volume": 214.2, "taker_buy_quote": 56.763}, {"ts": 1770644040000, "open": 0.2645, "high": 0.2645, "low": 0.2636, "close": 0.2636, "volume": 3945.1, "quote_volume": 1041.31417, "trades": 16, "taker_buy_volume": 706.6, "taker_buy_quote": 186.58746}, {"ts": 1770644100000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 627.0, "quote_volume": 165.44787, "trades": 4, "taker_buy_volume": 598.6, "taker_buy_quote": 157.95595}, {"ts": 1770644160000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 171.8, "quote_volume": 45.39536, "trades": 4, "taker_buy_volume": 171.8, "taker_buy_quote": 45.39536}, {"ts": 1770644220000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 915.9, "quote_volume": 241.90859, "trades": 4, "taker_buy_volume": 915.9, "taker_buy_quote": 241.90859}, {"ts": 1770644280000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 462.2, "quote_volume": 121.99919, "trades": 3, "taker_buy_volume": 246.1, "taker_buy_quote": 64.9704}, {"ts": 1770644340000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 147.7, "quote_volume": 38.96326, "trades": 1, "taker_buy_volume": 147.7, "taker_buy_quote": 38.96326}, {"ts": 1770644400000, "open": 0.2639, "high": 0.2639, "low": 0.2629, "close": 0.263, "volume": 2795.0, "quote_volume": 736.10296, "trades": 17, "taker_buy_volume": 1114.7, "taker_buy_quote": 293.476}, {"ts": 1770644460000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 138.6, "quote_volume": 36.43341, "trades": 2, "taker_buy_volume": 138.6, "taker_buy_quote": 36.43341}, {"ts": 1770644520000, "open": 0.2624, "high": 0.2625, "low": 0.2622, "close": 0.2624, "volume": 804.6, "quote_volume": 211.12399, "trades": 5, "taker_buy_volume": 669.6, "taker_buy_quote": 175.72699}, {"ts": 1770644580000, "open": 0.2618, "high": 0.2618, "low": 0.2609, "close": 0.2609, "volume": 15094.0, "quote_volume": 3944.63533, "trades": 44, "taker_buy_volume": 6240.3, "taker_buy_quote": 1631.1851}, {"ts": 1770644640000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 184.0, "quote_volume": 48.024, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 48.024}, {"ts": 1770644700000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644760000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644820000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 737.9, "quote_volume": 193.22383, "trades": 5, "taker_buy_volume": 708.6, "taker_buy_quote": 185.55016}, {"ts": 1770644880000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 63.6, "quote_volume": 16.6314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644940000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.261, "volume": 1040.5, "quote_volume": 271.5517, "trades": 5, "taker_buy_volume": 460.9, "taker_buy_quote": 120.33028}, {"ts": 1770645000000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 492.3, "quote_volume": 128.40263, "trades": 3, "taker_buy_volume": 461.0, "taker_buy_quote": 120.24272}, {"ts": 1770645060000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645120000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 787.2, "quote_volume": 205.30176, "trades": 4, "taker_buy_volume": 652.2, "taker_buy_quote": 170.09376}, {"ts": 1770645180000, "open": 0.2607, "high": 0.2609, "low": 0.2606, "close": 0.2609, "volume": 944.1, "quote_volume": 246.20738, "trades": 5, "taker_buy_volume": 578.1, "taker_buy_quote": 150.7956}, {"ts": 1770645240000, "open": 0.2601, "high": 0.2601, "low": 0.2597, "close": 0.2598, "volume": 30411.1, "quote_volume": 7905.58601, "trades": 23, "taker_buy_volume": 6732.5, "taker_buy_quote": 1749.35054}, {"ts": 1770645300000, "open": 0.26, "high": 0.2601, "low": 0.2595, "close": 0.2598, "volume": 2134.1, "quote_volume": 554.41991, "trades": 12, "taker_buy_volume": 1017.0, "taker_buy_quote": 264.29471}, {"ts": 1770645360000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 126.5, "quote_volume": 32.87735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645420000, "open": 0.2597, "high": 0.2597, "low": 0.2591, "close": 0.2591, "volume": 2752.8, "quote_volume": 714.19025, "trades": 12, "taker_buy_volume": 656.5, "taker_buy_quote": 170.49305}, {"ts": 1770645480000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 2809.0, "quote_volume": 728.0928, "trades": 8, "taker_buy_volume": 2809.0, "taker_buy_quote": 728.0928}, {"ts": 1770645540000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2591, "volume": 13541.3, "quote_volume": 3507.54007, "trades": 15, "taker_buy_volume": 3344.5, "taker_buy_quote": 866.56887}, {"ts": 1770645600000, "open": 0.2588, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 2431.2, "quote_volume": 629.32994, "trades": 13, "taker_buy_volume": 1548.6, "taker_buy_quote": 400.93254}, {"ts": 1770645660000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 3923.6, "quote_volume": 1015.50321, "trades": 19, "taker_buy_volume": 3923.6, "taker_buy_quote": 1015.50321}, {"ts": 1770645720000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.259, "volume": 2754.7, "quote_volume": 713.50082, "trades": 12, "taker_buy_volume": 2580.5, "taker_buy_quote": 668.38694}, {"ts": 1770645780000, "open": 0.2589, "high": 0.26, "low": 0.2589, "close": 0.2597, "volume": 3399.3, "quote_volume": 881.54665, "trades": 14, "taker_buy_volume": 2590.0, "taker_buy_quote": 671.33926}, {"ts": 1770645840000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 68.0, "quote_volume": 17.6596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645900000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 162.0, "quote_volume": 42.0876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645960000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 827.5, "quote_volume": 215.10713, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646020000, "open": 0.2596, "high": 0.2596, "low": 0.2593, "close": 0.2593, "volume": 543.7, "quote_volume": 141.1132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646080000, "open": 0.2597, "high": 0.26, "low": 0.2597, "close": 0.26, "volume": 1924.2, "quote_volume": 499.98373, "trades": 8, "taker_buy_volume": 1924.2, "taker_buy_quote": 499.98373}, {"ts": 1770646140000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2597, "volume": 674.7, "quote_volume": 175.37525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646200000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 107.1, "quote_volume": 27.80316, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 27.80316}, {"ts": 1770646260000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 1294.3, "quote_volume": 336.04397, "trades": 5, "taker_buy_volume": 654.0, "taker_buy_quote": 169.79024}, {"ts": 1770646320000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 456.8, "quote_volume": 118.58528, "trades": 2, "taker_buy_volume": 321.8, "taker_buy_quote": 83.53928}, {"ts": 1770646380000, "open": 0.2597, "high": 0.2597, "low": 0.2594, "close": 0.2595, "volume": 4957.2, "quote_volume": 1286.41923, "trades": 15, "taker_buy_volume": 3181.0, "taker_buy_quote": 825.44785}, {"ts": 1770646440000, "open": 0.2592, "high": 0.2603, "low": 0.2592, "close": 0.2603, "volume": 14460.0, "quote_volume": 3762.82027, "trades": 13, "taker_buy_volume": 3767.6, "taker_buy_quote": 979.7426}, {"ts": 1770646500000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 611.0, "quote_volume": 158.76998, "trades": 3, "taker_buy_volume": 321.8, "taker_buy_quote": 83.63582}, {"ts": 1770646560000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2605, "volume": 844.1, "quote_volume": 219.88598, "trades": 5, "taker_buy_volume": 107.1, "taker_buy_quote": 27.91026}, {"ts": 1770646620000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 340.0, "quote_volume": 88.54999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646680000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646740000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646800000, "open": 0.2603, "high": 0.261, "low": 0.2603, "close": 0.261, "volume": 1003.8, "quote_volume": 261.79278, "trades": 7, "taker_buy_volume": 431.8, "taker_buy_quote": 112.67}, {"ts": 1770646860000, "open": 0.2611, "high": 0.2612, "low": 0.2608, "close": 0.2612, "volume": 1788.4, "quote_volume": 466.99365, "trades": 16, "taker_buy_volume": 1087.2, "taker_buy_quote": 283.94044}, {"ts": 1770646920000, "open": 0.2611, "high": 0.2617, "low": 0.2611, "close": 0.2612, "volume": 1343.4, "quote_volume": 351.21195, "trades": 9, "taker_buy_volume": 280.3, "taker_buy_quote": 73.22853}, {"ts": 1770646980000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 862.6, "quote_volume": 225.30084, "trades": 3, "taker_buy_volume": 862.6, "taker_buy_quote": 225.30084}, {"ts": 1770647040000, "open": 0.2613, "high": 0.2613, "low": 0.2606, "close": 0.2606, "volume": 2289.2, "quote_volume": 596.8408, "trades": 7, "taker_buy_volume": 1405.8, "taker_buy_quote": 366.43716}, {"ts": 1770647100000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 590.6, "quote_volume": 153.89952, "trades": 4, "taker_buy_volume": 564.4, "taker_buy_quote": 147.06918}, {"ts": 1770647160000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 214.2, "quote_volume": 55.86336, "trades": 2, "taker_buy_volume": 214.2, "taker_buy_quote": 55.86336}, {"ts": 1770647220000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647280000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 156.1, "quote_volume": 40.76261, "trades": 2, "taker_buy_volume": 156.1, "taker_buy_quote": 40.76261}, {"ts": 1770647340000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647400000, "open": 0.2609, "high": 0.2609, "low": 0.2603, "close": 0.2603, "volume": 1530.5, "quote_volume": 399.04414, "trades": 6, "taker_buy_volume": 456.7, "taker_buy_quote": 118.88972}, {"ts": 1770647460000, "open": 0.2601, "high": 0.2606, "low": 0.2601, "close": 0.2606, "volume": 479.2, "quote_volume": 124.76207, "trades": 2, "taker_buy_volume": 479.2, "taker_buy_quote": 124.76207}, {"ts": 1770647520000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 297.6, "quote_volume": 77.4978, "trades": 2, "taker_buy_volume": 162.6, "taker_buy_quote": 42.3573}, {"ts": 1770647580000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647640000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647700000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647760000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2602, "volume": 248.1, "quote_volume": 64.59792, "trades": 2, "taker_buy_volume": 248.1, "taker_buy_quote": 64.59792}, {"ts": 1770647820000, "open": 0.2606, "high": 0.2628, "low": 0.2606, "close": 0.2628, "volume": 6009.4, "quote_volume": 1573.73159, "trades": 22, "taker_buy_volume": 5769.8, "taker_buy_quote": 1510.87228}, {"ts": 1770647880000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2622, "volume": 4173.4, "quote_volume": 1094.95884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647940000, "open": 0.2621, "high": 0.2623, "low": 0.2615, "close": 0.2615, "volume": 1274.9, "quote_volume": 333.70729, "trades": 8, "taker_buy_volume": 440.5, "taker_buy_quote": 115.23601}, {"ts": 1770648000000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 1488.8, "quote_volume": 391.46091, "trades": 7, "taker_buy_volume": 577.1, "taker_buy_quote": 151.77498}, {"ts": 1770648060000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 142.1, "quote_volume": 37.27283, "trades": 1, "taker_buy_volume": 142.1, "taker_buy_quote": 37.27283}, {"ts": 1770648120000, "open": 0.262, "high": 0.2626, "low": 0.262, "close": 0.2626, "volume": 2601.0, "quote_volume": 682.23772, "trades": 15, "taker_buy_volume": 1528.1, "taker_buy_quote": 400.84563}, {"ts": 1770648180000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 622.5, "quote_volume": 163.3876, "trades": 3, "taker_buy_volume": 186.5, "taker_buy_quote": 48.9376}, {"ts": 1770648240000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648300000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 20.0, "quote_volume": 5.246, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.246}, {"ts": 1770648360000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 27.4, "quote_volume": 7.1925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648420000, "open": 0.2621, "high": 0.2624, "low": 0.2619, "close": 0.2624, "volume": 1601.9, "quote_volume": 420.01448, "trades": 9, "taker_buy_volume": 803.2, "taker_buy_quote": 210.61085}, {"ts": 1770648480000, "open": 0.2623, "high": 0.2625, "low": 0.2621, "close": 0.2625, "volume": 810.0, "quote_volume": 212.48158, "trades": 6, "taker_buy_volume": 734.1, "taker_buy_quote": 192.57301}, {"ts": 1770648540000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 724.1, "quote_volume": 189.85902, "trades": 4, "taker_buy_volume": 724.1, "taker_buy_quote": 189.85902}, {"ts": 1770648600000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2623, "volume": 1225.3, "quote_volume": 321.40066, "trades": 4, "taker_buy_volume": 1073.5, "taker_buy_quote": 281.56834}, {"ts": 1770648660000, "open": 0.2632, "high": 0.2632, "low": 0.2627, "close": 0.2627, "volume": 902.7, "quote_volume": 237.44055, "trades": 5, "taker_buy_volume": 107.1, "taker_buy_quote": 28.13517}, {"ts": 1770648720000, "open": 0.2637, "high": 0.2637, "low": 0.2634, "close": 0.2635, "volume": 1600.2, "quote_volume": 421.70243, "trades": 11, "taker_buy_volume": 664.8, "taker_buy_quote": 175.18546}, {"ts": 1770648780000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 107.1, "quote_volume": 28.22085, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 28.22085}, {"ts": 1770648840000, "open": 0.2633, "high": 0.2633, "low": 0.2629, "close": 0.2632, "volume": 2927.7, "quote_volume": 770.81415, "trades": 5, "taker_buy_volume": 100.7, "taker_buy_quote": 26.49417}, {"ts": 1770648900000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 214.2, "quote_volume": 56.38815, "trades": 2, "taker_buy_volume": 214.2, "taker_buy_quote": 56.38815}, {"ts": 1770648960000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649020000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 107.1, "quote_volume": 28.19943, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 28.19943}, {"ts": 1770649080000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 107.1, "quote_volume": 28.19943, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 28.19943}, {"ts": 1770649140000, "open": 0.2635, "high": 0.2639, "low": 0.2635, "close": 0.2639, "volume": 1173.3, "quote_volume": 309.32941, "trades": 7, "taker_buy_volume": 665.1, "taker_buy_quote": 175.25817}, {"ts": 1770649200000, "open": 0.2641, "high": 0.2645, "low": 0.2641, "close": 0.2643, "volume": 642.0, "quote_volume": 169.71207, "trades": 6, "taker_buy_volume": 218.4, "taker_buy_quote": 57.7017}, {"ts": 1770649260000, "open": 0.2642, "high": 0.2643, "low": 0.264, "close": 0.2642, "volume": 2184.5, "quote_volume": 577.01195, "trades": 11, "taker_buy_volume": 1273.3, "taker_buy_quote": 336.386}, {"ts": 1770649320000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 628.2, "quote_volume": 165.5307, "trades": 4, "taker_buy_volume": 493.2, "taker_buy_quote": 129.9582}, {"ts": 1770649380000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649440000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649500000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 989.2, "quote_volume": 261.68867, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649560000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 1331.4, "quote_volume": 352.49569, "trades": 6, "taker_buy_volume": 786.0, "taker_buy_quote": 208.10062}, {"ts": 1770649620000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 344.0, "quote_volume": 90.988, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 90.988}, {"ts": 1770649680000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 2311.2, "quote_volume": 611.3124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649740000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649800000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649860000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 83.6, "quote_volume": 22.09548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649920000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 334.9, "quote_volume": 88.54756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649980000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 530.4, "quote_volume": 140.27948, "trades": 3, "taker_buy_volume": 321.8, "taker_buy_quote": 85.08392}, {"ts": 1770650040000, "open": 0.2646, "high": 0.2648, "low": 0.2644, "close": 0.2644, "volume": 1912.1, "quote_volume": 505.91992, "trades": 11, "taker_buy_volume": 619.3, "taker_buy_quote": 163.89688}, {"ts": 1770650100000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650160000, "open": 0.2651, "high": 0.2663, "low": 0.2651, "close": 0.2659, "volume": 23538.5, "quote_volume": 6259.73687, "trades": 121, "taker_buy_volume": 5911.0, "taker_buy_quote": 1571.72312}, {"ts": 1770650220000, "open": 0.2658, "high": 0.2661, "low": 0.265, "close": 0.265, "volume": 10598.4, "quote_volume": 2815.72014, "trades": 70, "taker_buy_volume": 4381.1, "taker_buy_quote": 1164.45319}, {"ts": 1770650280000, "open": 0.2651, "high": 0.2651, "low": 0.2648, "close": 0.265, "volume": 1870.7, "quote_volume": 495.62406, "trades": 9, "taker_buy_volume": 560.9, "taker_buy_quote": 148.68225}, {"ts": 1770650340000, "open": 0.2648, "high": 0.2651, "low": 0.2647, "close": 0.2651, "volume": 1753.5, "quote_volume": 464.52565, "trades": 10, "taker_buy_volume": 1079.6, "taker_buy_quote": 286.09217}, {"ts": 1770650400000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 218.3, "quote_volume": 57.82767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650460000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 321.8, "quote_volume": 85.24482, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 85.24482}, {"ts": 1770650520000, "open": 0.2645, "high": 0.2652, "low": 0.2644, "close": 0.2652, "volume": 9771.0, "quote_volume": 2588.62244, "trades": 27, "taker_buy_volume": 9216.2, "taker_buy_quote": 2441.91982}, {"ts": 1770650580000, "open": 0.2649, "high": 0.2649, "low": 0.2645, "close": 0.2645, "volume": 1195.6, "quote_volume": 316.4511, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650640000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 321.8, "quote_volume": 85.05174, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 85.05174}, {"ts": 1770650700000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 1755.0, "quote_volume": 464.19436, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650760000, "open": 0.2645, "high": 0.2645, "low": 0.264, "close": 0.2644, "volume": 3627.9, "quote_volume": 958.71382, "trades": 26, "taker_buy_volume": 321.8, "taker_buy_quote": 85.05174}, {"ts": 1770650820000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 709.9, "quote_volume": 187.81073, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650880000, "open": 0.2645, "high": 0.2647, "low": 0.2639, "close": 0.2639, "volume": 5561.9, "quote_volume": 1469.95625, "trades": 45, "taker_buy_volume": 136.5, "taker_buy_quote": 36.0906}, {"ts": 1770650940000, "open": 0.2638, "high": 0.2638, "low": 0.2635, "close": 0.2635, "volume": 6828.6, "quote_volume": 1800.62037, "trades": 16, "taker_buy_volume": 446.9, "taker_buy_quote": 117.75815}, {"ts": 1770651000000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651060000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651120000, "open": 0.264, "high": 0.264, "low": 0.2635, "close": 0.2635, "volume": 2507.6, "quote_volume": 661.82302, "trades": 7, "taker_buy_volume": 1160.5, "taker_buy_quote": 306.372}, {"ts": 1770651180000, "open": 0.2637, "high": 0.2641, "low": 0.2635, "close": 0.2641, "volume": 1344.5, "quote_volume": 354.62869, "trades": 7, "taker_buy_volume": 510.3, "taker_buy_quote": 134.71111}, {"ts": 1770651240000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651300000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 321.8, "quote_volume": 84.98738, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 84.98738}, {"ts": 1770651360000, "open": 0.2647, "high": 0.2652, "low": 0.2647, "close": 0.2652, "volume": 585.1, "quote_volume": 155.00762, "trades": 5, "taker_buy_volume": 321.8, "taker_buy_quote": 85.18046}, {"ts": 1770651420000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 176.9, "quote_volume": 46.88293, "trades": 3, "taker_buy_volume": 100.8, "taker_buy_quote": 26.712}, {"ts": 1770651480000, "open": 0.2652, "high": 0.2654, "low": 0.2652, "close": 0.2653, "volume": 143.7, "quote_volume": 38.12355, "trades": 4, "taker_buy_volume": 60.2, "taker_buy_quote": 15.97708}, {"ts": 1770651540000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 100.0, "quote_volume": 26.59, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651600000, "open": 0.2662, "high": 0.2663, "low": 0.266, "close": 0.2663, "volume": 4664.4, "quote_volume": 1241.6266, "trades": 21, "taker_buy_volume": 753.7, "taker_buy_quote": 200.71031}, {"ts": 1770651660000, "open": 0.2664, "high": 0.2666, "low": 0.266, "close": 0.266, "volume": 1926.1, "quote_volume": 512.95164, "trades": 12, "taker_buy_volume": 681.2, "taker_buy_quote": 181.4073}, {"ts": 1770651720000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 202.6, "quote_volume": 53.91862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651780000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 321.8, "quote_volume": 85.5988, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 85.5988}, {"ts": 1770651840000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651900000, "open": 0.2665, "high": 0.2667, "low": 0.2662, "close": 0.2662, "volume": 2744.2, "quote_volume": 731.10774, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651960000, "open": 0.2662, "high": 0.2662, "low": 0.2657, "close": 0.2657, "volume": 640.5, "quote_volume": 170.29226, "trades": 9, "taker_buy_volume": 225.6, "taker_buy_quote": 59.94192}, {"ts": 1770652020000, "open": 0.2654, "high": 0.2655, "low": 0.2651, "close": 0.2651, "volume": 1522.8, "quote_volume": 404.16689, "trades": 10, "taker_buy_volume": 965.4, "taker_buy_quote": 256.25113}, {"ts": 1770652080000, "open": 0.2655, "high": 0.2655, "low": 0.2649, "close": 0.2649, "volume": 16998.6, "quote_volume": 4512.30414, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652140000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652200000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 321.8, "quote_volume": 85.34136, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 85.34136}, {"ts": 1770652260000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 1296.9, "quote_volume": 343.23576, "trades": 4, "taker_buy_volume": 219.2, "taker_buy_quote": 58.04416}, {"ts": 1770652320000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 135.0, "quote_volume": 35.721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652380000, "open": 0.2646, "high": 0.2655, "low": 0.2646, "close": 0.2655, "volume": 811.1, "quote_volume": 215.22332, "trades": 6, "taker_buy_volume": 811.1, "taker_buy_quote": 215.22332}, {"ts": 1770652440000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 753.2, "quote_volume": 200.01039, "trades": 4, "taker_buy_volume": 753.2, "taker_buy_quote": 200.01039}, {"ts": 1770652500000, "open": 0.2658, "high": 0.2661, "low": 0.2657, "close": 0.2661, "volume": 1925.8, "quote_volume": 512.03729, "trades": 11, "taker_buy_volume": 1897.6, "taker_buy_quote": 504.54173}, {"ts": 1770652560000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652620000, "open": 0.2662, "high": 0.2669, "low": 0.2661, "close": 0.2669, "volume": 3226.3, "quote_volume": 860.3977, "trades": 18, "taker_buy_volume": 2277.9, "taker_buy_quote": 607.75456}, {"ts": 1770652680000, "open": 0.267, "high": 0.267, "low": 0.2666, "close": 0.2668, "volume": 3899.5, "quote_volume": 1040.68615, "trades": 23, "taker_buy_volume": 1710.3, "taker_buy_quote": 456.50873}, {"ts": 1770652740000, "open": 0.267, "high": 0.2672, "low": 0.2666, "close": 0.2672, "volume": 5666.0, "quote_volume": 1512.45208, "trades": 33, "taker_buy_volume": 4247.1, "taker_buy_quote": 1133.96708}, {"ts": 1770652800000, "open": 0.267, "high": 0.267, "low": 0.2665, "close": 0.267, "volume": 4130.1, "quote_volume": 1101.86926, "trades": 21, "taker_buy_volume": 1926.1, "taker_buy_quote": 514.02551}, {"ts": 1770652860000, "open": 0.2667, "high": 0.2677, "low": 0.2665, "close": 0.2669, "volume": 34341.2, "quote_volume": 9175.54233, "trades": 147, "taker_buy_volume": 14917.6, "taker_buy_quote": 3989.39992}, {"ts": 1770652920000, "open": 0.2672, "high": 0.2676, "low": 0.2671, "close": 0.2672, "volume": 5126.1, "quote_volume": 1370.39349, "trades": 27, "taker_buy_volume": 3334.9, "taker_buy_quote": 891.47999}, {"ts": 1770652980000, "open": 0.2669, "high": 0.2673, "low": 0.2669, "close": 0.2673, "volume": 1648.2, "quote_volume": 440.15928, "trades": 8, "taker_buy_volume": 1384.9, "taker_buy_quote": 369.88451}, {"ts": 1770653040000, "open": 0.2672, "high": 0.2673, "low": 0.2668, "close": 0.2673, "volume": 2289.4, "quote_volume": 611.47826, "trades": 12, "taker_buy_volume": 748.5, "taker_buy_quote": 200.03199}, {"ts": 1770653100000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 56.6, "quote_volume": 15.11786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653160000, "open": 0.2669, "high": 0.2673, "low": 0.2663, "close": 0.2672, "volume": 28697.6, "quote_volume": 7658.04726, "trades": 125, "taker_buy_volume": 17537.7, "taker_buy_quote": 4681.81667}, {"ts": 1770653220000, "open": 0.2671, "high": 0.2673, "low": 0.2667, "close": 0.2673, "volume": 7036.4, "quote_volume": 1878.22897, "trades": 33, "taker_buy_volume": 2186.4, "taker_buy_quote": 583.84859}, {"ts": 1770653280000, "open": 0.2669, "high": 0.2671, "low": 0.2667, "close": 0.2671, "volume": 3836.8, "quote_volume": 1024.108, "trades": 18, "taker_buy_volume": 1622.4, "taker_buy_quote": 433.2272}, {"ts": 1770653340000, "open": 0.2671, "high": 0.2675, "low": 0.2666, "close": 0.2671, "volume": 10346.5, "quote_volume": 2762.41609, "trades": 51, "taker_buy_volume": 4249.2, "taker_buy_quote": 1135.16375}, {"ts": 1770653400000, "open": 0.2671, "high": 0.2677, "low": 0.267, "close": 0.2677, "volume": 10375.1, "quote_volume": 2772.73465, "trades": 38, "taker_buy_volume": 3459.0, "taker_buy_quote": 925.03786}, {"ts": 1770653460000, "open": 0.2672, "high": 0.2676, "low": 0.267, "close": 0.267, "volume": 5384.1, "quote_volume": 1438.27135, "trades": 27, "taker_buy_volume": 747.1, "taker_buy_quote": 199.81779}, {"ts": 1770653520000, "open": 0.2673, "high": 0.2676, "low": 0.2669, "close": 0.2674, "volume": 8869.0, "quote_volume": 2369.93473, "trades": 46, "taker_buy_volume": 3743.9, "taker_buy_quote": 1001.04056}, {"ts": 1770653580000, "open": 0.267, "high": 0.2673, "low": 0.2669, "close": 0.2671, "volume": 4209.7, "quote_volume": 1124.30247, "trades": 21, "taker_buy_volume": 2350.8, "taker_buy_quote": 627.96096}, {"ts": 1770653640000, "open": 0.2673, "high": 0.2674, "low": 0.2669, "close": 0.2673, "volume": 2544.3, "quote_volume": 679.80358, "trades": 14, "taker_buy_volume": 1496.6, "taker_buy_quote": 400.0643}, {"ts": 1770653700000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653760000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2674, "volume": 2240.6, "quote_volume": 599.40712, "trades": 11, "taker_buy_volume": 979.6, "taker_buy_quote": 262.08716}, {"ts": 1770653820000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653880000, "open": 0.2678, "high": 0.268, "low": 0.2674, "close": 0.2677, "volume": 4407.1, "quote_volume": 1179.69975, "trades": 22, "taker_buy_volume": 2240.0, "taker_buy_quote": 599.85175}, {"ts": 1770653940000, "open": 0.2676, "high": 0.2678, "low": 0.2673, "close": 0.2676, "volume": 6160.1, "quote_volume": 1647.876, "trades": 34, "taker_buy_volume": 1846.2, "taker_buy_quote": 494.06664}, {"ts": 1770654000000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654060000, "open": 0.2671, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 1936.0, "quote_volume": 517.06624, "trades": 9, "taker_buy_volume": 1314.2, "taker_buy_quote": 350.98346}, {"ts": 1770654120000, "open": 0.2667, "high": 0.2668, "low": 0.2664, "close": 0.2668, "volume": 3649.1, "quote_volume": 972.66936, "trades": 13, "taker_buy_volume": 748.5, "taker_buy_quote": 199.66762}, {"ts": 1770654180000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654240000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 321.8, "quote_volume": 85.85624, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 85.85624}, {"ts": 1770654300000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2666, "volume": 1038.9, "quote_volume": 277.13648, "trades": 2, "taker_buy_volume": 210.2, "taker_buy_quote": 56.03932}, {"ts": 1770654360000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 206.5, "quote_volume": 55.03225, "trades": 1, "taker_buy_volume": 206.5, "taker_buy_quote": 55.03225}, {"ts": 1770654420000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 749.6, "quote_volume": 199.9611, "trades": 4, "taker_buy_volume": 749.6, "taker_buy_quote": 199.9611}, {"ts": 1770654480000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 322.2, "quote_volume": 85.9307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654540000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654600000, "open": 0.2668, "high": 0.267, "low": 0.2668, "close": 0.2669, "volume": 1279.9, "quote_volume": 341.60531, "trades": 8, "taker_buy_volume": 749.6, "taker_buy_quote": 200.03606}, {"ts": 1770654660000, "open": 0.2671, "high": 0.2675, "low": 0.2671, "close": 0.2675, "volume": 910.5, "quote_volume": 243.32459, "trades": 5, "taker_buy_volume": 749.0, "taker_buy_quote": 200.12334}, {"ts": 1770654720000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2677, "volume": 1510.6, "quote_volume": 404.22751, "trades": 8, "taker_buy_volume": 748.2, "taker_buy_quote": 200.26096}, {"ts": 1770654780000, "open": 0.2674, "high": 0.268, "low": 0.2673, "close": 0.2677, "volume": 3136.6, "quote_volume": 839.79121, "trades": 17, "taker_buy_volume": 1494.7, "taker_buy_quote": 400.36756}, {"ts": 1770654840000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 747.1, "quote_volume": 200.19062, "trades": 3, "taker_buy_volume": 747.1, "taker_buy_quote": 200.19062}, {"ts": 1770654900000, "open": 0.2678, "high": 0.2679, "low": 0.2673, "close": 0.2677, "volume": 9009.5, "quote_volume": 2410.9513, "trades": 43, "taker_buy_volume": 2988.2, "taker_buy_quote": 799.94613}, {"ts": 1770654960000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655020000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2678, "volume": 1441.8, "quote_volume": 386.09645, "trades": 7, "taker_buy_volume": 266.7, "taker_buy_quote": 71.39559}, {"ts": 1770655080000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 589.4, "quote_volume": 157.6645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655140000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655200000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 3152.3, "quote_volume": 843.0995, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655260000, "open": 0.267, "high": 0.2677, "low": 0.267, "close": 0.2677, "volume": 8003.4, "quote_volume": 2140.327, "trades": 30, "taker_buy_volume": 7324.8, "taker_buy_quote": 1958.91187}, {"ts": 1770655320000, "open": 0.2681, "high": 0.2681, "low": 0.2678, "close": 0.2678, "volume": 1407.4, "quote_volume": 377.17907, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655380000, "open": 0.2678, "high": 0.2682, "low": 0.2677, "close": 0.2677, "volume": 2978.1, "quote_volume": 798.02301, "trades": 14, "taker_buy_volume": 640.2, "taker_buy_quote": 171.47808}, {"ts": 1770655440000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 495.9, "quote_volume": 133.04994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655500000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 1727.3, "quote_volume": 463.63108, "trades": 7, "taker_buy_volume": 321.8, "taker_buy_quote": 86.4033}, {"ts": 1770655560000, "open": 0.2685, "high": 0.2688, "low": 0.2682, "close": 0.2685, "volume": 4470.4, "quote_volume": 1200.4855, "trades": 21, "taker_buy_volume": 643.6, "taker_buy_quote": 172.83878}, {"ts": 1770655620000, "open": 0.2689, "high": 0.2691, "low": 0.2688, "close": 0.2689, "volume": 7810.2, "quote_volume": 2100.68959, "trades": 29, "taker_buy_volume": 925.0, "taker_buy_quote": 248.86864}, {"ts": 1770655680000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 1791.7, "quote_volume": 481.78813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655740000, "open": 0.2691, "high": 0.2691, "low": 0.2682, "close": 0.2682, "volume": 9043.5, "quote_volume": 2427.92693, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655800000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2678, "volume": 2299.9, "quote_volume": 615.82771, "trades": 11, "taker_buy_volume": 691.8, "taker_buy_quote": 185.22704}, {"ts": 1770655860000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655920000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 2214.7, "quote_volume": 592.41875, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655980000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 321.6, "quote_volume": 86.06016, "trades": 2, "taker_buy_volume": 321.6, "taker_buy_quote": 86.06016}, {"ts": 1770656040000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 413.1, "quote_volume": 110.75211, "trades": 2, "taker_buy_volume": 321.8, "taker_buy_quote": 86.27458}, {"ts": 1770656100000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656160000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656220000, "open": 0.2685, "high": 0.269, "low": 0.2685, "close": 0.269, "volume": 2345.4, "quote_volume": 630.6565, "trades": 9, "taker_buy_volume": 2106.0, "taker_buy_quote": 566.3776}, {"ts": 1770656280000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 458.9, "quote_volume": 123.4441, "trades": 3, "taker_buy_volume": 458.9, "taker_buy_quote": 123.4441}, {"ts": 1770656340000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 300.0, "quote_volume": 80.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656400000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656460000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656520000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 184.9, "quote_volume": 49.62217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656580000, "open": 0.2681, "high": 0.2682, "low": 0.2678, "close": 0.268, "volume": 1370.4, "quote_volume": 367.26982, "trades": 12, "taker_buy_volume": 580.0, "taker_buy_quote": 155.49035}, {"ts": 1770656640000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656700000, "open": 0.2678, "high": 0.2683, "low": 0.2678, "close": 0.2683, "volume": 1941.4, "quote_volume": 520.61703, "trades": 6, "taker_buy_volume": 830.2, "taker_buy_quote": 222.50712}, {"ts": 1770656760000, "open": 0.2684, "high": 0.2684, "low": 0.2681, "close": 0.2681, "volume": 2383.4, "quote_volume": 639.24623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656820000, "open": 0.2677, "high": 0.2677, "low": 0.2674, "close": 0.2675, "volume": 3953.7, "quote_volume": 1057.45691, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656880000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 1974.6, "quote_volume": 526.54526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656940000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657000000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657060000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 217.6, "quote_volume": 58.03392, "trades": 1, "taker_buy_volume": 217.6, "taker_buy_quote": 58.03392}, {"ts": 1770657120000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 135.0, "quote_volume": 35.9505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657180000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657240000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657300000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2659, "volume": 1358.0, "quote_volume": 361.03226, "trades": 6, "taker_buy_volume": 402.5, "taker_buy_quote": 107.02851}, {"ts": 1770657360000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 321.8, "quote_volume": 85.5988, "trades": 2, "taker_buy_volume": 321.8, "taker_buy_quote": 85.5988}, {"ts": 1770657420000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 60.3, "quote_volume": 16.03377, "trades": 1, "taker_buy_volume": 60.3, "taker_buy_quote": 16.03377}, {"ts": 1770657480000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657540000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 26.7, "quote_volume": 7.10487, "trades": 1, "taker_buy_volume": 26.7, "taker_buy_quote": 7.10487}, {"ts": 1770657600000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 1542.1, "quote_volume": 410.66123, "trades": 3, "taker_buy_volume": 1542.1, "taker_buy_quote": 410.66123}, {"ts": 1770657660000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 3938.8, "quote_volume": 1048.85206, "trades": 7, "taker_buy_volume": 251.9, "taker_buy_quote": 67.03059}, {"ts": 1770657720000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2659, "volume": 4306.9, "quote_volume": 1144.60668, "trades": 11, "taker_buy_volume": 477.1, "taker_buy_quote": 126.82871}, {"ts": 1770657780000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657840000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657900000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 1243.9, "quote_volume": 330.3723, "trades": 3, "taker_buy_volume": 37.7, "taker_buy_quote": 10.00558}, {"ts": 1770657960000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658020000, "open": 0.2647, "high": 0.2651, "low": 0.264, "close": 0.2651, "volume": 9265.6, "quote_volume": 2448.38791, "trades": 21, "taker_buy_volume": 4272.7, "taker_buy_quote": 1129.21581}, {"ts": 1770658080000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 35.7, "quote_volume": 9.46407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658140000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658200000, "open": 0.2652, "high": 0.2656, "low": 0.265, "close": 0.2656, "volume": 2642.1, "quote_volume": 700.79863, "trades": 14, "taker_buy_volume": 1606.4, "taker_buy_quote": 426.20238}, {"ts": 1770658260000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658320000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 135.0, "quote_volume": 35.9235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658380000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 436.3, "quote_volume": 116.30415, "trades": 3, "taker_buy_volume": 285.3, "taker_buy_quote": 76.03245}, {"ts": 1770658440000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 1424.9, "quote_volume": 379.75818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658500000, "open": 0.2672, "high": 0.2681, "low": 0.2672, "close": 0.268, "volume": 7394.4, "quote_volume": 1980.02651, "trades": 30, "taker_buy_volume": 1714.8, "taker_buy_quote": 458.98507}, {"ts": 1770658560000, "open": 0.268, "high": 0.2681, "low": 0.2674, "close": 0.2674, "volume": 3638.0, "quote_volume": 974.16444, "trades": 16, "taker_buy_volume": 207.6, "taker_buy_quote": 55.65756}, {"ts": 1770658620000, "open": 0.2676, "high": 0.2682, "low": 0.2676, "close": 0.2682, "volume": 1185.9, "quote_volume": 317.69747, "trades": 7, "taker_buy_volume": 663.9, "taker_buy_quote": 177.69707}, {"ts": 1770658680000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658740000, "open": 0.2683, "high": 0.2688, "low": 0.2682, "close": 0.2686, "volume": 1753.2, "quote_volume": 470.66735, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658800000, "open": 0.2683, "high": 0.2683, "low": 0.2676, "close": 0.268, "volume": 4049.5, "quote_volume": 1085.49781, "trades": 20, "taker_buy_volume": 768.5, "taker_buy_quote": 205.83557}, {"ts": 1770658860000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 505.1, "quote_volume": 135.42644, "trades": 4, "taker_buy_volume": 505.1, "taker_buy_quote": 135.42644}, {"ts": 1770658920000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 135.0, "quote_volume": 36.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658980000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 359.2, "quote_volume": 96.22968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659040000, "open": 0.2683, "high": 0.2693, "low": 0.2683, "close": 0.2688, "volume": 2505.8, "quote_volume": 674.30478, "trades": 12, "taker_buy_volume": 1206.9, "taker_buy_quote": 324.56086}, {"ts": 1770659100000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659160000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 1631.1, "quote_volume": 437.62413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659220000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 107.3, "quote_volume": 28.76713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659280000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659340000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659400000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659460000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659520000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 135.0, "quote_volume": 36.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659580000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 18.9, "quote_volume": 5.07465, "trades": 1, "taker_buy_volume": 18.9, "taker_buy_quote": 5.07465}, {"ts": 1770659640000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 29.1, "quote_volume": 7.80462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659700000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659760000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659820000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 44.4, "quote_volume": 11.90808, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 11.90808}, {"ts": 1770659880000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659940000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660000000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660060000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660120000, "open": 0.2684, "high": 0.2684, "low": 0.2676, "close": 0.2679, "volume": 7765.2, "quote_volume": 2079.82772, "trades": 28, "taker_buy_volume": 1039.6, "taker_buy_quote": 278.41722}, {"ts": 1770660180000, "open": 0.268, "high": 0.2684, "low": 0.268, "close": 0.2684, "volume": 280.5, "quote_volume": 75.23764, "trades": 3, "taker_buy_volume": 280.5, "taker_buy_quote": 75.23764}, {"ts": 1770660240000, "open": 0.2688, "high": 0.2691, "low": 0.2688, "close": 0.2691, "volume": 8034.4, "quote_volume": 2161.40889, "trades": 6, "taker_buy_volume": 2482.3, "taker_buy_quote": 667.33878}, {"ts": 1770660300000, "open": 0.2693, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 650.1, "quote_volume": 175.04486, "trades": 4, "taker_buy_volume": 263.0, "taker_buy_quote": 70.80536}, {"ts": 1770660360000, "open": 0.2693, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 2944.3, "quote_volume": 793.06419, "trades": 12, "taker_buy_volume": 194.3, "taker_buy_quote": 52.34734}, {"ts": 1770660420000, "open": 0.2695, "high": 0.2695, "low": 0.2687, "close": 0.2689, "volume": 3417.3, "quote_volume": 918.84119, "trades": 12, "taker_buy_volume": 886.3, "taker_buy_quote": 238.34679}, {"ts": 1770660480000, "open": 0.269, "high": 0.269, "low": 0.2685, "close": 0.2687, "volume": 1162.1, "quote_volume": 312.22096, "trades": 7, "taker_buy_volume": 840.3, "taker_buy_quote": 225.7533}, {"ts": 1770660540000, "open": 0.2689, "high": 0.2691, "low": 0.2687, "close": 0.2691, "volume": 745.7, "quote_volume": 200.52654, "trades": 6, "taker_buy_volume": 382.4, "taker_buy_quote": 102.86535}, {"ts": 1770660600000, "open": 0.2694, "high": 0.2694, "low": 0.2692, "close": 0.2693, "volume": 372.9, "quote_volume": 100.4257, "trades": 4, "taker_buy_volume": 183.8, "taker_buy_quote": 49.51572}, {"ts": 1770660660000, "open": 0.2695, "high": 0.2697, "low": 0.2693, "close": 0.2694, "volume": 2866.3, "quote_volume": 772.39492, "trades": 19, "taker_buy_volume": 831.1, "taker_buy_quote": 223.91021}, {"ts": 1770660720000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 620.9, "quote_volume": 167.22478, "trades": 4, "taker_buy_volume": 485.9, "taker_buy_quote": 130.86928}, {"ts": 1770660780000, "open": 0.2696, "high": 0.2696, "low": 0.2686, "close": 0.2688, "volume": 7271.0, "quote_volume": 1954.21091, "trades": 18, "taker_buy_volume": 6018.2, "taker_buy_quote": 1617.07391}, {"ts": 1770660840000, "open": 0.269, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 239.6, "quote_volume": 64.42552, "trades": 2, "taker_buy_volume": 239.6, "taker_buy_quote": 64.42552}, {"ts": 1770660900000, "open": 0.2688, "high": 0.2696, "low": 0.2688, "close": 0.2694, "volume": 4112.8, "quote_volume": 1108.12579, "trades": 16, "taker_buy_volume": 1853.2, "taker_buy_quote": 499.17722}, {"ts": 1770660960000, "open": 0.2696, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 2625.0, "quote_volume": 707.88658, "trades": 19, "taker_buy_volume": 160.1, "taker_buy_quote": 43.18741}, {"ts": 1770661020000, "open": 0.2699, "high": 0.2717, "low": 0.2697, "close": 0.2717, "volume": 42983.2, "quote_volume": 11638.49679, "trades": 175, "taker_buy_volume": 25678.4, "taker_buy_quote": 6952.83062}, {"ts": 1770661080000, "open": 0.2719, "high": 0.2724, "low": 0.2713, "close": 0.2722, "volume": 28123.0, "quote_volume": 7646.56979, "trades": 123, "taker_buy_volume": 6901.2, "taker_buy_quote": 1876.43186}, {"ts": 1770661140000, "open": 0.2722, "high": 0.2728, "low": 0.2705, "close": 0.2707, "volume": 12253.7, "quote_volume": 3328.48423, "trades": 104, "taker_buy_volume": 1625.2, "taker_buy_quote": 441.22251}, {"ts": 1770661200000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 1724.8, "quote_volume": 466.23601, "trades": 4, "taker_buy_volume": 225.7, "taker_buy_quote": 61.02928}, {"ts": 1770661260000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.2691, "volume": 811.6, "quote_volume": 218.49675, "trades": 11, "taker_buy_volume": 623.6, "taker_buy_quote": 167.81926}, {"ts": 1770661320000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2686, "volume": 993.9, "quote_volume": 267.04014, "trades": 5, "taker_buy_volume": 809.0, "taker_buy_quote": 217.36103}, {"ts": 1770661380000, "open": 0.2689, "high": 0.2695, "low": 0.2689, "close": 0.2692, "volume": 2848.8, "quote_volume": 766.4856, "trades": 7, "taker_buy_volume": 2848.8, "taker_buy_quote": 766.4856}, {"ts": 1770661440000, "open": 0.2691, "high": 0.2691, "low": 0.2688, "close": 0.2688, "volume": 234.2, "quote_volume": 62.97505, "trades": 5, "taker_buy_volume": 57.0, "taker_buy_quote": 15.3387}, {"ts": 1770661500000, "open": 0.2688, "high": 0.2689, "low": 0.2684, "close": 0.2684, "volume": 6377.3, "quote_volume": 1712.07172, "trades": 10, "taker_buy_volume": 5514.6, "taker_buy_quote": 1480.4812}, {"ts": 1770661560000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 287.1, "quote_volume": 77.06263, "trades": 3, "taker_buy_volume": 237.2, "taker_buy_quote": 63.66448}, {"ts": 1770661620000, "open": 0.2682, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 369.5, "quote_volume": 99.10467, "trades": 3, "taker_buy_volume": 324.5, "taker_buy_quote": 87.03117}, {"ts": 1770661680000, "open": 0.2686, "high": 0.2687, "low": 0.2685, "close": 0.2685, "volume": 2259.1, "quote_volume": 606.79936, "trades": 10, "taker_buy_volume": 1572.7, "taker_buy_quote": 422.46911}, {"ts": 1770661740000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2685, "volume": 1006.9, "quote_volume": 270.15004, "trades": 8, "taker_buy_volume": 475.3, "taker_buy_quote": 127.57378}, {"ts": 1770661800000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 175.3, "quote_volume": 47.01546, "trades": 1, "taker_buy_volume": 175.3, "taker_buy_quote": 47.01546}, {"ts": 1770661860000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661920000, "open": 0.2686, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 260.3, "quote_volume": 69.92911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661980000, "open": 0.2687, "high": 0.2692, "low": 0.2687, "close": 0.2692, "volume": 829.6, "quote_volume": 223.07442, "trades": 4, "taker_buy_volume": 507.8, "taker_buy_quote": 136.44586}, {"ts": 1770662040000, "open": 0.2693, "high": 0.2696, "low": 0.2692, "close": 0.2695, "volume": 6164.6, "quote_volume": 1661.19512, "trades": 14, "taker_buy_volume": 643.6, "taker_buy_quote": 173.48238}, {"ts": 1770662100000, "open": 0.2693, "high": 0.2702, "low": 0.2693, "close": 0.27, "volume": 2273.8, "quote_volume": 613.6078, "trades": 21, "taker_buy_volume": 1314.8, "taker_buy_quote": 354.66328}, {"ts": 1770662160000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662220000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 608.2, "quote_volume": 164.09735, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662280000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 4082.7, "quote_volume": 1100.50153, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662340000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662400000, "open": 0.2695, "high": 0.2695, "low": 0.2691, "close": 0.2691, "volume": 99.8, "quote_volume": 26.87614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662460000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662520000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 135.0, "quote_volume": 36.369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662580000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662640000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 49.9, "quote_volume": 13.44805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662700000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 498.6, "quote_volume": 134.29099, "trades": 2, "taker_buy_volume": 318.5, "taker_buy_quote": 85.77205}, {"ts": 1770662760000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 203.3, "quote_volume": 54.86755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 40.5, "quote_volume": 10.935, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.935}, {"ts": 1770662880000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 49.9, "quote_volume": 13.48298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662940000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 2151.8, "quote_volume": 580.55564, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663000000, "open": 0.2695, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 364.8, "quote_volume": 98.41014, "trades": 4, "taker_buy_volume": 321.8, "taker_buy_quote": 86.82164}, {"ts": 1770663060000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663120000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 135.0, "quote_volume": 36.369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663180000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663240000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 43.9, "quote_volume": 11.80471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663300000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2686, "volume": 27.9, "quote_volume": 7.49574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663360000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663420000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 49.9, "quote_volume": 13.40813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663480000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663540000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663600000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663660000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 49.9, "quote_volume": 13.40314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663720000, "open": 0.2681, "high": 0.2681, "low": 0.2679, "close": 0.2679, "volume": 184.9, "quote_volume": 49.54469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663780000, "open": 0.2677, "high": 0.2679, "low": 0.2675, "close": 0.2679, "volume": 5993.0, "quote_volume": 1603.51074, "trades": 17, "taker_buy_volume": 4441.6, "taker_buy_quote": 1188.34067}, {"ts": 1770663840000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 321.8, "quote_volume": 86.14586, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 86.14586}, {"ts": 1770663900000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663960000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 1839.8, "quote_volume": 492.72563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664020000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 43.2, "quote_volume": 11.56464, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 11.56464}, {"ts": 1770664080000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664140000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664200000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 49.9, "quote_volume": 13.34326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664260000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 1178.6, "quote_volume": 314.92192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664320000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 135.0, "quote_volume": 36.045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664380000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664440000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664500000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664560000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664620000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 822.9, "quote_volume": 220.09374, "trades": 4, "taker_buy_volume": 822.9, "taker_buy_quote": 220.09374}, {"ts": 1770664680000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 371.7, "quote_volume": 99.47191, "trades": 2, "taker_buy_volume": 321.8, "taker_buy_quote": 86.11368}, {"ts": 1770664740000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664800000, "open": 0.2678, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 150.4, "quote_volume": 40.27705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664860000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 1073.6, "quote_volume": 287.50509, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664920000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 135.0, "quote_volume": 36.153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664980000, "open": 0.2678, "high": 0.2678, "low": 0.2675, "close": 0.2675, "volume": 1531.6, "quote_volume": 409.97479, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665040000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665100000, "open": 0.2677, "high": 0.2678, "low": 0.2674, "close": 0.2675, "volume": 1205.5, "quote_volume": 322.5121, "trades": 14, "taker_buy_volume": 657.8, "taker_buy_quote": 176.05712}, {"ts": 1770665160000, "open": 0.2676, "high": 0.2684, "low": 0.2676, "close": 0.2682, "volume": 4105.3, "quote_volume": 1100.53354, "trades": 26, "taker_buy_volume": 3111.9, "taker_buy_quote": 834.00432}, {"ts": 1770665220000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 41.0, "quote_volume": 10.9921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665280000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 49.9, "quote_volume": 13.3732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665340000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2681, "volume": 1376.9, "quote_volume": 369.07654, "trades": 15, "taker_buy_volume": 266.7, "taker_buy_quote": 71.50227}, {"ts": 1770665400000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 1329.7, "quote_volume": 356.61483, "trades": 9, "taker_buy_volume": 1329.7, "taker_buy_quote": 356.61483}, {"ts": 1770665460000, "open": 0.2683, "high": 0.2692, "low": 0.2683, "close": 0.269, "volume": 5463.8, "quote_volume": 1469.99474, "trades": 34, "taker_buy_volume": 1439.3, "taker_buy_quote": 387.07546}, {"ts": 1770665520000, "open": 0.2688, "high": 0.2688, "low": 0.2683, "close": 0.2684, "volume": 3249.2, "quote_volume": 872.39414, "trades": 29, "taker_buy_volume": 84.1, "taker_buy_quote": 22.58471}, {"ts": 1770665580000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665640000, "open": 0.2684, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 399.2, "quote_volume": 107.1353, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665700000, "open": 0.2679, "high": 0.2681, "low": 0.2678, "close": 0.2681, "volume": 2152.9, "quote_volume": 576.87692, "trades": 13, "taker_buy_volume": 2000.0, "taker_buy_quote": 535.92468}, {"ts": 1770665760000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665820000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 321.8, "quote_volume": 86.33894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665880000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 3153.5, "quote_volume": 846.96217, "trades": 9, "taker_buy_volume": 3103.6, "taker_buy_quote": 833.56402}, {"ts": 1770665940000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 63.0, "quote_volume": 16.9092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666000000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666060000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666120000, "open": 0.2689, "high": 0.2691, "low": 0.2688, "close": 0.2689, "volume": 1620.0, "quote_volume": 435.73343, "trades": 22, "taker_buy_volume": 163.3, "taker_buy_quote": 43.91137}, {"ts": 1770666180000, "open": 0.269, "high": 0.2691, "low": 0.2688, "close": 0.2689, "volume": 2603.6, "quote_volume": 700.1658, "trades": 19, "taker_buy_volume": 285.6, "taker_buy_quote": 76.82283}, {"ts": 1770666240000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 595.7, "quote_volume": 160.21591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666300000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 1600.6, "quote_volume": 430.55913, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666360000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 1707.7, "quote_volume": 459.18889, "trades": 12, "taker_buy_volume": 214.2, "taker_buy_quote": 57.6198}, {"ts": 1770666420000, "open": 0.269, "high": 0.2691, "low": 0.2689, "close": 0.269, "volume": 2427.7, "quote_volume": 653.04838, "trades": 22, "taker_buy_volume": 107.1, "taker_buy_quote": 28.82061}, {"ts": 1770666480000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 294.3, "quote_volume": 79.10285, "trades": 2, "taker_buy_volume": 244.4, "taker_buy_quote": 65.69472}, {"ts": 1770666540000, "open": 0.269, "high": 0.2691, "low": 0.2687, "close": 0.2687, "volume": 3063.8, "quote_volume": 823.86948, "trades": 21, "taker_buy_volume": 66.3, "taker_buy_quote": 17.8347}, {"ts": 1770666600000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 982.9, "quote_volume": 264.34974, "trades": 7, "taker_buy_volume": 252.7, "taker_buy_quote": 67.96678}, {"ts": 1770666660000, "open": 0.269, "high": 0.269, "low": 0.2687, "close": 0.2689, "volume": 1842.3, "quote_volume": 495.24456, "trades": 17, "taker_buy_volume": 226.2, "taker_buy_quote": 60.82518}, {"ts": 1770666720000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 767.5, "quote_volume": 206.36725, "trades": 9, "taker_buy_volume": 214.2, "taker_buy_quote": 57.59838}, {"ts": 1770666780000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666840000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 219.2, "quote_volume": 58.92096, "trades": 3, "taker_buy_volume": 219.2, "taker_buy_quote": 58.92096}, {"ts": 1770666900000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666960000, "open": 0.2688, "high": 0.2693, "low": 0.2686, "close": 0.2687, "volume": 6080.3, "quote_volume": 1634.7085, "trades": 44, "taker_buy_volume": 2060.0, "taker_buy_quote": 554.09848}, {"ts": 1770667020000, "open": 0.2686, "high": 0.2686, "low": 0.2681, "close": 0.2684, "volume": 6180.1, "quote_volume": 1658.71961, "trades": 32, "taker_buy_volume": 3792.8, "taker_buy_quote": 1018.02373}, {"ts": 1770667080000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 392.3, "quote_volume": 105.33255, "trades": 2, "taker_buy_volume": 392.3, "taker_buy_quote": 105.33255}, {"ts": 1770667140000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 107.1, "quote_volume": 28.76706, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 28.76706}, {"ts": 1770667200000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667260000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 618.1, "quote_volume": 165.84749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667320000, "open": 0.2679, "high": 0.2679, "low": 0.2675, "close": 0.2675, "volume": 3973.6, "quote_volume": 1063.76559, "trades": 9, "taker_buy_volume": 2820.6, "taker_buy_quote": 755.03269}, {"ts": 1770667380000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 726.5, "quote_volume": 194.25717, "trades": 3, "taker_buy_volume": 726.5, "taker_buy_quote": 194.25717}, {"ts": 1770667440000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 479.7, "quote_volume": 128.28757, "trades": 2, "taker_buy_volume": 479.7, "taker_buy_quote": 128.28757}, {"ts": 1770667500000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2677, "volume": 2293.7, "quote_volume": 613.61379, "trades": 12, "taker_buy_volume": 1776.3, "taker_buy_quote": 475.20929}, {"ts": 1770667560000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667620000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 459.5, "quote_volume": 123.05418, "trades": 4, "taker_buy_volume": 459.5, "taker_buy_quote": 123.05418}, {"ts": 1770667680000, "open": 0.2677, "high": 0.2684, "low": 0.2677, "close": 0.2684, "volume": 1772.6, "quote_volume": 475.4446, "trades": 8, "taker_buy_volume": 1043.7, "taker_buy_quote": 280.03254}, {"ts": 1770667740000, "open": 0.2682, "high": 0.2682, "low": 0.2677, "close": 0.2678, "volume": 5863.8, "quote_volume": 1570.28135, "trades": 15, "taker_buy_volume": 444.7, "taker_buy_quote": 119.04652}, {"ts": 1770667800000, "open": 0.2675, "high": 0.2678, "low": 0.2675, "close": 0.2678, "volume": 409.9, "quote_volume": 109.72146, "trades": 4, "taker_buy_volume": 351.3, "taker_buy_quote": 94.04596}, {"ts": 1770667860000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 854.0, "quote_volume": 228.62809, "trades": 4, "taker_buy_volume": 683.8, "taker_buy_quote": 183.06555}, {"ts": 1770667920000, "open": 0.2677, "high": 0.2677, "low": 0.2674, "close": 0.2676, "volume": 2409.4, "quote_volume": 644.67917, "trades": 12, "taker_buy_volume": 1952.6, "taker_buy_quote": 522.46649}, {"ts": 1770667980000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668040000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668100000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 814.3, "quote_volume": 217.58096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668160000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668220000, "open": 0.2668, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 674.1, "quote_volume": 179.83286, "trades": 6, "taker_buy_volume": 645.8, "taker_buy_quote": 172.28242}, {"ts": 1770668280000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 1042.4, "quote_volume": 278.00493, "trades": 5, "taker_buy_volume": 1042.4, "taker_buy_quote": 278.00493}, {"ts": 1770668340000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668400000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 213.7, "quote_volume": 57.03653, "trades": 1, "taker_buy_volume": 213.7, "taker_buy_quote": 57.03653}, {"ts": 1770668460000, "open": 0.2669, "high": 0.2671, "low": 0.2668, "close": 0.2671, "volume": 1233.7, "quote_volume": 329.27349, "trades": 6, "taker_buy_volume": 466.9, "taker_buy_quote": 124.58239}, {"ts": 1770668520000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 456.8, "quote_volume": 121.9521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668580000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 321.8, "quote_volume": 85.98496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668640000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668700000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 106.8, "quote_volume": 28.49424, "trades": 3, "taker_buy_volume": 65.6, "taker_buy_quote": 17.50208}, {"ts": 1770668760000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668820000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 448.9, "quote_volume": 119.68945, "trades": 3, "taker_buy_volume": 448.9, "taker_buy_quote": 119.68945}, {"ts": 1770668880000, "open": 0.2667, "high": 0.2675, "low": 0.2667, "close": 0.2673, "volume": 4284.6, "quote_volume": 1145.63937, "trades": 18, "taker_buy_volume": 2836.8, "taker_buy_quote": 758.4861}, {"ts": 1770668940000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 42.8, "quote_volume": 11.44472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669000000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669060000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669120000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 135.0, "quote_volume": 36.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669180000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 216.9, "quote_volume": 58.10751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669240000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 321.8, "quote_volume": 86.2424, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 86.2424}, {"ts": 1770669300000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 210.7, "quote_volume": 56.44653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669360000, "open": 0.2682, "high": 0.2686, "low": 0.2682, "close": 0.2686, "volume": 874.2, "quote_volume": 234.66701, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669420000, "open": 0.2686, "high": 0.2686, "low": 0.2681, "close": 0.2685, "volume": 1545.8, "quote_volume": 415.08029, "trades": 13, "taker_buy_volume": 65.9, "taker_buy_quote": 17.69415}, {"ts": 1770669480000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 88.9, "quote_volume": 23.84298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669540000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669600000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669660000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669720000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 135.0, "quote_volume": 36.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669780000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 369.8, "quote_volume": 99.01675, "trades": 2, "taker_buy_volume": 369.8, "taker_buy_quote": 99.01675}, {"ts": 1770669840000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 149.5, "quote_volume": 40.0062, "trades": 1, "taker_buy_volume": 149.5, "taker_buy_quote": 40.0062}, {"ts": 1770669900000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669960000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 1128.5, "quote_volume": 301.57301, "trades": 6, "taker_buy_volume": 456.7, "taker_buy_quote": 122.03024}, {"ts": 1770670020000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 707.6, "quote_volume": 189.01453, "trades": 3, "taker_buy_volume": 385.8, "taker_buy_quote": 103.02957}, {"ts": 1770670080000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670140000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 735.3, "quote_volume": 196.35728, "trades": 4, "taker_buy_volume": 72.0, "taker_buy_quote": 19.224}, {"ts": 1770670200000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670260000, "open": 0.267, "high": 0.2671, "low": 0.2668, "close": 0.2671, "volume": 933.6, "quote_volume": 249.19234, "trades": 5, "taker_buy_volume": 611.8, "taker_buy_quote": 163.27174}, {"ts": 1770670320000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 1290.4, "quote_volume": 344.36208, "trades": 7, "taker_buy_volume": 716.1, "taker_buy_quote": 191.09491}, {"ts": 1770670380000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670440000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670500000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670560000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 802.9, "quote_volume": 214.19747, "trades": 5, "taker_buy_volume": 802.9, "taker_buy_quote": 214.19747}, {"ts": 1770670620000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 321.8, "quote_volume": 85.85624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670680000, "open": 0.2666, "high": 0.267, "low": 0.2666, "close": 0.2668, "volume": 1804.2, "quote_volume": 481.30552, "trades": 9, "taker_buy_volume": 1482.4, "taker_buy_quote": 395.44928}, {"ts": 1770670740000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670800000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.2669, "volume": 2074.3, "quote_volume": 553.55057, "trades": 12, "taker_buy_volume": 1610.8, "taker_buy_quote": 429.86702}, {"ts": 1770670860000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 41.4, "quote_volume": 11.04552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670920000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 135.0, "quote_volume": 36.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670980000, "open": 0.2668, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 2354.3, "quote_volume": 627.67447, "trades": 8, "taker_buy_volume": 2110.9, "taker_buy_quote": 562.74667}, {"ts": 1770671040000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 321.8, "quote_volume": 85.7597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671100000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671160000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 321.8, "quote_volume": 85.88842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671220000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671280000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671340000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671400000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 190.8, "quote_volume": 51.00084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671460000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 7738.8, "quote_volume": 2068.61342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671520000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 179.8, "quote_volume": 48.02906, "trades": 2, "taker_buy_volume": 44.8, "taker_buy_quote": 11.97056}, {"ts": 1770671580000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671640000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671700000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671760000, "open": 0.2672, "high": 0.2677, "low": 0.2672, "close": 0.2676, "volume": 4000.3, "quote_volume": 1069.32654, "trades": 8, "taker_buy_volume": 3044.8, "taker_buy_quote": 813.59308}, {"ts": 1770671820000, "open": 0.2676, "high": 0.2678, "low": 0.2676, "close": 0.2678, "volume": 251.6, "quote_volume": 67.37048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671880000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671940000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 227.9, "quote_volume": 61.05441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672000000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 218.3, "quote_volume": 58.5044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672060000, "open": 0.2681, "high": 0.2685, "low": 0.2681, "close": 0.2683, "volume": 2815.0, "quote_volume": 755.35623, "trades": 13, "taker_buy_volume": 1863.6, "taker_buy_quote": 499.9886}, {"ts": 1770672120000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 135.0, "quote_volume": 36.261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672180000, "open": 0.269, "high": 0.2693, "low": 0.2689, "close": 0.2689, "volume": 10128.5, "quote_volume": 2725.02066, "trades": 21, "taker_buy_volume": 2166.1, "taker_buy_quote": 582.9038}, {"ts": 1770672240000, "open": 0.269, "high": 0.2693, "low": 0.2687, "close": 0.269, "volume": 8578.8, "quote_volume": 2307.19231, "trades": 25, "taker_buy_volume": 708.0, "taker_buy_quote": 190.47989}, {"ts": 1770672300000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 387.1, "quote_volume": 104.09119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672360000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672420000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672480000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672540000, "open": 0.2684, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 662.7, "quote_volume": 177.82248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672600000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 879.1, "quote_volume": 235.41435, "trades": 5, "taker_buy_volume": 321.8, "taker_buy_quote": 86.11368}, {"ts": 1770672660000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 634.3, "quote_volume": 169.66943, "trades": 3, "taker_buy_volume": 254.3, "taker_buy_quote": 68.02525}, {"ts": 1770672720000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 898.1, "quote_volume": 240.01354, "trades": 6, "taker_buy_volume": 314.7, "taker_buy_quote": 84.11556}, {"ts": 1770672780000, "open": 0.2669, "high": 0.2669, "low": 0.2655, "close": 0.2656, "volume": 23696.2, "quote_volume": 6305.0141, "trades": 107, "taker_buy_volume": 19363.8, "taker_buy_quote": 5151.09172}, {"ts": 1770672840000, "open": 0.2654, "high": 0.2656, "low": 0.2652, "close": 0.2653, "volume": 3595.1, "quote_volume": 954.10969, "trades": 10, "taker_buy_volume": 2627.6, "taker_buy_quote": 697.40293}, {"ts": 1770672900000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672960000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673020000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673080000, "open": 0.2654, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 1709.5, "quote_volume": 453.49731, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673140000, "open": 0.2654, "high": 0.2658, "low": 0.2653, "close": 0.2657, "volume": 2242.0, "quote_volume": 595.41413, "trades": 13, "taker_buy_volume": 1287.7, "taker_buy_quote": 342.07744}, {"ts": 1770673200000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 343.8, "quote_volume": 91.4508, "trades": 1, "taker_buy_volume": 343.8, "taker_buy_quote": 91.4508}, {"ts": 1770673260000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 1629.7, "quote_volume": 433.96381, "trades": 7, "taker_buy_volume": 1103.2, "taker_buy_quote": 293.78216}, {"ts": 1770673320000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 135.0, "quote_volume": 35.8965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673380000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 190.9, "quote_volume": 50.7794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673440000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673500000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673560000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 375.0, "quote_volume": 99.85718, "trades": 3, "taker_buy_volume": 26.0, "taker_buy_quote": 6.9212}, {"ts": 1770673620000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673680000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 418.5, "quote_volume": 111.45622, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 25.76088}, {"ts": 1770673740000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673800000, "open": 0.2663, "high": 0.2668, "low": 0.2663, "close": 0.2668, "volume": 2571.3, "quote_volume": 684.75589, "trades": 2, "taker_buy_volume": 2571.3, "taker_buy_quote": 684.75589}, {"ts": 1770673860000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 3569.3, "quote_volume": 952.28924, "trades": 8, "taker_buy_volume": 713.6, "taker_buy_quote": 190.38848}, {"ts": 1770673920000, "open": 0.267, "high": 0.2674, "low": 0.267, "close": 0.2673, "volume": 1204.1, "quote_volume": 321.71018, "trades": 5, "taker_buy_volume": 593.1, "taker_buy_quote": 158.3577}, {"ts": 1770673980000, "open": 0.2675, "high": 0.2681, "low": 0.2675, "close": 0.2681, "volume": 767.1, "quote_volume": 205.55323, "trades": 3, "taker_buy_volume": 767.1, "taker_buy_quote": 205.55323}, {"ts": 1770674040000, "open": 0.2686, "high": 0.2691, "low": 0.2685, "close": 0.2688, "volume": 7604.6, "quote_volume": 2045.26968, "trades": 21, "taker_buy_volume": 965.4, "taker_buy_quote": 259.59606}, {"ts": 1770674100000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674160000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 85.0, "quote_volume": 22.7545, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 22.7545}, {"ts": 1770674220000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674280000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674340000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 47.2, "quote_volume": 12.65432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674400000, "open": 0.268, "high": 0.268, "low": 0.2675, "close": 0.2675, "volume": 701.8, "quote_volume": 187.97395, "trades": 2, "taker_buy_volume": 216.9, "taker_buy_quote": 58.02075}, {"ts": 1770674460000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 231.6, "quote_volume": 61.92984, "trades": 1, "taker_buy_volume": 231.6, "taker_buy_quote": 61.92984}, {"ts": 1770674520000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 135.0, "quote_volume": 36.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674580000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674640000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674700000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 209.6, "quote_volume": 56.10992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674760000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 213.9, "quote_volume": 57.3252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674820000, "open": 0.2683, "high": 0.2683, "low": 0.2681, "close": 0.2681, "volume": 476.5, "quote_volume": 127.82521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674880000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 23.0, "quote_volume": 6.164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674940000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 314.7, "quote_volume": 84.37107, "trades": 1, "taker_buy_volume": 314.7, "taker_buy_quote": 84.37107}, {"ts": 1770675000000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675060000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675120000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 135.0, "quote_volume": 36.234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675180000, "open": 0.2685, "high": 0.269, "low": 0.2685, "close": 0.2689, "volume": 1268.3, "quote_volume": 341.01309, "trades": 14, "taker_buy_volume": 276.2, "taker_buy_quote": 74.27018}, {"ts": 1770675240000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 1009.9, "quote_volume": 271.65865, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675300000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 497.0, "quote_volume": 133.693, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675360000, "open": 0.269, "high": 0.2693, "low": 0.269, "close": 0.2693, "volume": 544.4, "quote_volume": 146.51494, "trades": 2, "taker_buy_volume": 306.6, "taker_buy_quote": 82.4754}, {"ts": 1770675420000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675480000, "open": 0.2688, "high": 0.2691, "low": 0.2688, "close": 0.2691, "volume": 484.5, "quote_volume": 130.28241, "trades": 2, "taker_buy_volume": 321.8, "taker_buy_quote": 86.49984}, {"ts": 1770675540000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 211.1, "quote_volume": 56.82812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675600000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 22.2, "quote_volume": 5.97402, "trades": 1, "taker_buy_volume": 22.2, "taker_buy_quote": 5.97402}, {"ts": 1770675660000, "open": 0.2689, "high": 0.2697, "low": 0.2689, "close": 0.2696, "volume": 2046.8, "quote_volume": 551.43319, "trades": 19, "taker_buy_volume": 504.5, "taker_buy_quote": 135.86621}, {"ts": 1770675720000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 135.0, "quote_volume": 36.369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675780000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675840000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675900000, "open": 0.2696, "high": 0.2704, "low": 0.2696, "close": 0.2701, "volume": 1657.1, "quote_volume": 447.43213, "trades": 24, "taker_buy_volume": 966.6, "taker_buy_quote": 260.93934}, {"ts": 1770675960000, "open": 0.27, "high": 0.27, "low": 0.2692, "close": 0.2694, "volume": 7907.1, "quote_volume": 2130.37156, "trades": 25, "taker_buy_volume": 4728.2, "taker_buy_quote": 1273.52049}, {"ts": 1770676020000, "open": 0.2691, "high": 0.2691, "low": 0.2686, "close": 0.2688, "volume": 602.4, "quote_volume": 161.89331, "trades": 10, "taker_buy_volume": 318.1, "taker_buy_quote": 85.46333}, {"ts": 1770676080000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676140000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676200000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676260000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676320000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 135.0, "quote_volume": 36.44571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676380000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676440000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676500000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 147.1, "quote_volume": 39.68647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676560000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676620000, "open": 0.2693, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 126.0, "quote_volume": 33.90931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676680000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676740000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676800000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676860000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2695, "volume": 997.7, "quote_volume": 268.84679, "trades": 3, "taker_buy_volume": 997.7, "taker_buy_quote": 268.84679}, {"ts": 1770676920000, "open": 0.2689, "high": 0.2689, "low": 0.2684, "close": 0.2687, "volume": 440.9, "quote_volume": 118.4484, "trades": 9, "taker_buy_volume": 141.5, "taker_buy_quote": 38.01177}, {"ts": 1770676980000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677040000, "open": 0.2691, "high": 0.2691, "low": 0.2688, "close": 0.2688, "volume": 819.7, "quote_volume": 220.53811, "trades": 5, "taker_buy_volume": 644.2, "taker_buy_quote": 173.35422}, {"ts": 1770677100000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677160000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677220000, "open": 0.2689, "high": 0.2694, "low": 0.2686, "close": 0.2692, "volume": 5447.4, "quote_volume": 1466.34959, "trades": 19, "taker_buy_volume": 4701.1, "taker_buy_quote": 1265.72296}, {"ts": 1770677280000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 37.1, "quote_volume": 9.99474, "trades": 1, "taker_buy_volume": 37.1, "taker_buy_quote": 9.99474}, {"ts": 1770677340000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 18.6, "quote_volume": 4.99782, "trades": 1, "taker_buy_volume": 18.6, "taker_buy_quote": 4.99782}, {"ts": 1770677400000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677460000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 102.2, "quote_volume": 27.4407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677520000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 135.0, "quote_volume": 36.28341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677580000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 1195.6, "quote_volume": 321.73596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677640000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677700000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677760000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677820000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677880000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 2079.5, "quote_volume": 560.84115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677940000, "open": 0.2698, "high": 0.2701, "low": 0.2694, "close": 0.2694, "volume": 4756.9, "quote_volume": 1282.75916, "trades": 34, "taker_buy_volume": 78.1, "taker_buy_quote": 21.08233}, {"ts": 1770678000000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678060000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678120000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 754.3, "quote_volume": 203.13299, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678180000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 105.0, "quote_volume": 28.18485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678240000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678300000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678360000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 189.7, "quote_volume": 51.02017, "trades": 2, "taker_buy_volume": 189.7, "taker_buy_quote": 51.02017}, {"ts": 1770678420000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678480000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678540000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 316.7, "quote_volume": 85.04289, "trades": 5, "taker_buy_volume": 316.7, "taker_buy_quote": 85.04289}, {"ts": 1770678600000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678660000, "open": 0.2682, "high": 0.2683, "low": 0.2678, "close": 0.2679, "volume": 1564.8, "quote_volume": 419.36018, "trades": 13, "taker_buy_volume": 628.0, "taker_buy_quote": 168.39531}, {"ts": 1770678720000, "open": 0.2672, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 4372.3, "quote_volume": 1168.23806, "trades": 6, "taker_buy_volume": 2079.5, "taker_buy_quote": 555.6424}, {"ts": 1770678780000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678840000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 2079.5, "quote_volume": 556.8901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678900000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 41.6, "quote_volume": 11.12384, "trades": 3, "taker_buy_volume": 41.6, "taker_buy_quote": 11.12384}, {"ts": 1770678960000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679020000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679080000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679140000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679200000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679260000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679320000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 135.0, "quote_volume": 36.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679380000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 65.3, "quote_volume": 17.4351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679440000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679500000, "open": 0.2669, "high": 0.2669, "low": 0.2663, "close": 0.2665, "volume": 1993.6, "quote_volume": 531.57063, "trades": 13, "taker_buy_volume": 419.5, "taker_buy_quote": 111.78031}, {"ts": 1770679560000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679620000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679680000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2663, "volume": 797.6, "quote_volume": 212.51373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679740000, "open": 0.2666, "high": 0.2666, "low": 0.2663, "close": 0.2663, "volume": 1487.5, "quote_volume": 396.46084, "trades": 21, "taker_buy_volume": 184.0, "taker_buy_quote": 48.9992}, {"ts": 1770679800000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679860000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 1457.7, "quote_volume": 388.07371, "trades": 5, "taker_buy_volume": 1100.0, "taker_buy_quote": 292.82}, {"ts": 1770679920000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2658, "volume": 332.1, "quote_volume": 88.31974, "trades": 4, "taker_buy_volume": 161.8, "taker_buy_quote": 43.00644}, {"ts": 1770679980000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 173.1, "quote_volume": 46.00998, "trades": 1, "taker_buy_volume": 173.1, "taker_buy_quote": 46.00998}, {"ts": 1770680040000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 184.4, "quote_volume": 49.01352, "trades": 1, "taker_buy_volume": 184.4, "taker_buy_quote": 49.01352}, {"ts": 1770680100000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680160000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 210.8, "quote_volume": 56.00956, "trades": 1, "taker_buy_volume": 210.8, "taker_buy_quote": 56.00956}, {"ts": 1770680220000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 402.4, "quote_volume": 106.92395, "trades": 2, "taker_buy_volume": 402.4, "taker_buy_quote": 106.92395}, {"ts": 1770680280000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680340000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680400000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680460000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680520000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 253.0, "quote_volume": 67.1715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680580000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680640000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680700000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680760000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680820000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680880000, "open": 0.2654, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 1136.7, "quote_volume": 301.49559, "trades": 6, "taker_buy_volume": 1080.0, "taker_buy_quote": 286.44741}, {"ts": 1770680940000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681000000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681060000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 1127.7, "quote_volume": 298.99132, "trades": 5, "taker_buy_volume": 1127.7, "taker_buy_quote": 298.99132}, {"ts": 1770681120000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 135.0, "quote_volume": 35.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681180000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681240000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681300000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 2290.1, "quote_volume": 607.15618, "trades": 12, "taker_buy_volume": 2161.4, "taker_buy_quote": 573.02931}, {"ts": 1770681360000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 44.2, "quote_volume": 11.72626, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 11.72626}, {"ts": 1770681420000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681480000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681540000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681600000, "open": 0.265, "high": 0.2653, "low": 0.2649, "close": 0.2653, "volume": 3963.4, "quote_volume": 1049.95412, "trades": 9, "taker_buy_volume": 3935.1, "taker_buy_quote": 1042.45462}, {"ts": 1770681660000, "open": 0.2654, "high": 0.2656, "low": 0.2654, "close": 0.2656, "volume": 677.6, "quote_volume": 179.85756, "trades": 3, "taker_buy_volume": 677.6, "taker_buy_quote": 179.85756}, {"ts": 1770681720000, "open": 0.2658, "high": 0.2663, "low": 0.2658, "close": 0.2663, "volume": 4252.1, "quote_volume": 1131.10419, "trades": 18, "taker_buy_volume": 3777.4, "taker_buy_quote": 1004.71464}, {"ts": 1770681780000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2663, "volume": 215.4, "quote_volume": 57.34365, "trades": 5, "taker_buy_volume": 130.4, "taker_buy_quote": 34.71665}, {"ts": 1770681840000, "open": 0.2656, "high": 0.2658, "low": 0.2654, "close": 0.2658, "volume": 2985.9, "quote_volume": 792.84035, "trades": 11, "taker_buy_volume": 751.0, "taker_buy_quote": 199.5629}, {"ts": 1770681900000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 59.8, "quote_volume": 15.88288, "trades": 2, "taker_buy_volume": 29.9, "taker_buy_quote": 7.94144}, {"ts": 1770681960000, "open": 0.266, "high": 0.2661, "low": 0.2657, "close": 0.2657, "volume": 1350.3, "quote_volume": 359.15009, "trades": 6, "taker_buy_volume": 781.0, "taker_buy_quote": 207.75026}, {"ts": 1770682020000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682080000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682140000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682200000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682260000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 1121.5, "quote_volume": 298.43545, "trades": 5, "taker_buy_volume": 752.1, "taker_buy_quote": 200.17505}, {"ts": 1770682320000, "open": 0.266, "high": 0.2663, "low": 0.266, "close": 0.2663, "volume": 886.3, "quote_volume": 235.94722, "trades": 4, "taker_buy_volume": 751.3, "taker_buy_quote": 200.03722}, {"ts": 1770682380000, "open": 0.2662, "high": 0.2669, "low": 0.2661, "close": 0.2669, "volume": 1680.2, "quote_volume": 447.87019, "trades": 10, "taker_buy_volume": 848.1, "taker_buy_quote": 226.16401}, {"ts": 1770682440000, "open": 0.2672, "high": 0.2673, "low": 0.2667, "close": 0.267, "volume": 3875.7, "quote_volume": 1034.72521, "trades": 13, "taker_buy_volume": 2997.8, "taker_buy_quote": 800.38577}, {"ts": 1770682500000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 1052.1, "quote_volume": 281.32788, "trades": 4, "taker_buy_volume": 749.0, "taker_buy_quote": 200.24863}, {"ts": 1770682560000, "open": 0.2678, "high": 0.2679, "low": 0.2676, "close": 0.2679, "volume": 1713.1, "quote_volume": 458.69986, "trades": 8, "taker_buy_volume": 747.6, "taker_buy_quote": 200.24807}, {"ts": 1770682620000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 525.7, "quote_volume": 140.74239, "trades": 5, "taker_buy_volume": 74.6, "taker_buy_quote": 19.98534}, {"ts": 1770682680000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682740000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 451.8, "quote_volume": 120.90168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682800000, "open": 0.2673, "high": 0.2676, "low": 0.2673, "close": 0.2676, "volume": 767.5, "quote_volume": 205.34273, "trades": 4, "taker_buy_volume": 746.5, "taker_buy_quote": 199.72943}, {"ts": 1770682860000, "open": 0.2673, "high": 0.2675, "low": 0.267, "close": 0.2673, "volume": 3417.8, "quote_volume": 913.4028, "trades": 17, "taker_buy_volume": 2244.2, "taker_buy_quote": 599.72448}, {"ts": 1770682920000, "open": 0.2672, "high": 0.2672, "low": 0.2665, "close": 0.267, "volume": 7478.3, "quote_volume": 1995.00106, "trades": 23, "taker_buy_volume": 1555.1, "taker_buy_quote": 415.0506}, {"ts": 1770682980000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683040000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683100000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683160000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 232.9, "quote_volume": 62.09114, "trades": 1, "taker_buy_volume": 232.9, "taker_buy_quote": 62.09114}, {"ts": 1770683220000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683280000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.2662, "volume": 5804.9, "quote_volume": 1544.81619, "trades": 11, "taker_buy_volume": 339.7, "taker_buy_quote": 90.42814}, {"ts": 1770683340000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 1219.2, "quote_volume": 324.36246, "trades": 11, "taker_buy_volume": 995.3, "taker_buy_quote": 264.77188}, {"ts": 1770683400000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 956.5, "quote_volume": 254.9824, "trades": 5, "taker_buy_volume": 751.5, "taker_buy_quote": 200.3499}, {"ts": 1770683460000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 1365.3, "quote_volume": 364.15303, "trades": 5, "taker_buy_volume": 807.1, "taker_buy_quote": 215.22527}, {"ts": 1770683520000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 884.6, "quote_volume": 236.03877, "trades": 4, "taker_buy_volume": 749.6, "taker_buy_quote": 200.03427}, {"ts": 1770683580000, "open": 0.267, "high": 0.2676, "low": 0.2666, "close": 0.2667, "volume": 6281.8, "quote_volume": 1677.95615, "trades": 24, "taker_buy_volume": 3015.3, "taker_buy_quote": 805.47221}, {"ts": 1770683640000, "open": 0.2669, "high": 0.2679, "low": 0.2669, "close": 0.2679, "volume": 4382.3, "quote_volume": 1172.22517, "trades": 17, "taker_buy_volume": 4195.3, "taker_buy_quote": 1122.12787}, {"ts": 1770683700000, "open": 0.2679, "high": 0.2679, "low": 0.2669, "close": 0.2671, "volume": 13348.5, "quote_volume": 3568.59637, "trades": 34, "taker_buy_volume": 1247.8, "taker_buy_quote": 333.05774}, {"ts": 1770683760000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 94.9, "quote_volume": 25.35728, "trades": 1, "taker_buy_volume": 94.9, "taker_buy_quote": 25.35728}, {"ts": 1770683820000, "open": 0.2671, "high": 0.2674, "low": 0.2671, "close": 0.2674, "volume": 885.2, "quote_volume": 236.61825, "trades": 5, "taker_buy_volume": 748.7, "taker_buy_quote": 200.1591}, {"ts": 1770683880000, "open": 0.2671, "high": 0.2678, "low": 0.2671, "close": 0.2678, "volume": 1930.9, "quote_volume": 516.56016, "trades": 10, "taker_buy_volume": 1904.8, "taker_buy_quote": 509.58885}, {"ts": 1770683940000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 1764.9, "quote_volume": 472.53141, "trades": 9, "taker_buy_volume": 1066.2, "taker_buy_quote": 285.45545}, {"ts": 1770684000000, "open": 0.2677, "high": 0.2681, "low": 0.2676, "close": 0.2681, "volume": 1610.9, "quote_volume": 431.49842, "trades": 10, "taker_buy_volume": 1494.3, "taker_buy_quote": 400.28886}, {"ts": 1770684060000, "open": 0.2678, "high": 0.2678, "low": 0.2672, "close": 0.2673, "volume": 4198.4, "quote_volume": 1122.96208, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684120000, "open": 0.2666, "high": 0.2672, "low": 0.2666, "close": 0.2672, "volume": 3549.0, "quote_volume": 947.52282, "trades": 9, "taker_buy_volume": 3414.0, "taker_buy_quote": 911.45082}, {"ts": 1770684180000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 749.3, "quote_volume": 200.47871, "trades": 3, "taker_buy_volume": 749.3, "taker_buy_quote": 200.47871}, {"ts": 1770684240000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684300000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684360000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 1417.5, "quote_volume": 377.80451, "trades": 5, "taker_buy_volume": 747.3, "taker_buy_quote": 199.19621}, {"ts": 1770684420000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684480000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684540000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684600000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684660000, "open": 0.2659, "high": 0.266, "low": 0.2657, "close": 0.266, "volume": 1267.5, "quote_volume": 337.08893, "trades": 8, "taker_buy_volume": 960.8, "taker_buy_quote": 255.55173}, {"ts": 1770684720000, "open": 0.266, "high": 0.2661, "low": 0.2659, "close": 0.266, "volume": 736.1, "quote_volume": 195.82773, "trades": 4, "taker_buy_volume": 173.0, "taker_buy_quote": 46.018}, {"ts": 1770684780000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684840000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 214.3, "quote_volume": 57.02523, "trades": 2, "taker_buy_volume": 214.3, "taker_buy_quote": 57.02523}, {"ts": 1770684900000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 309.3, "quote_volume": 82.18101, "trades": 2, "taker_buy_volume": 309.3, "taker_buy_quote": 82.18101}, {"ts": 1770684960000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 843.2, "quote_volume": 224.49366, "trades": 5, "taker_buy_volume": 843.2, "taker_buy_quote": 224.49366}, {"ts": 1770685020000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 751.3, "quote_volume": 200.37171, "trades": 2, "taker_buy_volume": 751.3, "taker_buy_quote": 200.37171}, {"ts": 1770685080000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 181.0, "quote_volume": 48.2365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685140000, "open": 0.2662, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 1089.6, "quote_volume": 290.14646, "trades": 6, "taker_buy_volume": 749.9, "taker_buy_quote": 199.71832}, {"ts": 1770685200000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685260000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 396.5, "quote_volume": 105.5483, "trades": 2, "taker_buy_volume": 396.5, "taker_buy_quote": 105.5483}, {"ts": 1770685320000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 135.0, "quote_volume": 35.9235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685380000, "open": 0.2666, "high": 0.2672, "low": 0.2666, "close": 0.2672, "volume": 1562.8, "quote_volume": 416.93459, "trades": 14, "taker_buy_volume": 1562.8, "taker_buy_quote": 416.93459}, {"ts": 1770685440000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 999.7, "quote_volume": 267.02995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685500000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 748.7, "quote_volume": 200.01867, "trades": 3, "taker_buy_volume": 748.7, "taker_buy_quote": 200.01867}, {"ts": 1770685560000, "open": 0.2669, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 545.5, "quote_volume": 145.72838, "trades": 4, "taker_buy_volume": 489.1, "taker_buy_quote": 130.67522}, {"ts": 1770685620000, "open": 0.2674, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 728.1, "quote_volume": 194.75017, "trades": 7, "taker_buy_volume": 592.1, "taker_buy_quote": 158.38675}, {"ts": 1770685680000, "open": 0.2676, "high": 0.2681, "low": 0.2676, "close": 0.2677, "volume": 1138.8, "quote_volume": 305.0616, "trades": 9, "taker_buy_volume": 1115.9, "taker_buy_quote": 298.93127}, {"ts": 1770685740000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 890.5, "quote_volume": 238.54544, "trades": 4, "taker_buy_volume": 745.9, "taker_buy_quote": 199.79264}, {"ts": 1770685800000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 244.3, "quote_volume": 65.44797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685860000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 30.0, "quote_volume": 8.04, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 8.04}, {"ts": 1770685920000, "open": 0.2682, "high": 0.2682, "low": 0.2678, "close": 0.2678, "volume": 768.7, "quote_volume": 206.06826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685980000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686040000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 1086.2, "quote_volume": 290.89107, "trades": 4, "taker_buy_volume": 746.5, "taker_buy_quote": 199.95338}, {"ts": 1770686100000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 339.7, "quote_volume": 90.97166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686160000, "open": 0.2678, "high": 0.2687, "low": 0.2678, "close": 0.2687, "volume": 4115.9, "quote_volume": 1105.01998, "trades": 8, "taker_buy_volume": 3733.9, "taker_buy_quote": 1002.4243}, {"ts": 1770686220000, "open": 0.2687, "high": 0.2694, "low": 0.2687, "close": 0.2694, "volume": 3305.5, "quote_volume": 889.50804, "trades": 13, "taker_buy_volume": 2430.6, "taker_buy_quote": 654.12218}, {"ts": 1770686280000, "open": 0.2694, "high": 0.2696, "low": 0.2694, "close": 0.2695, "volume": 1427.1, "quote_volume": 384.60993, "trades": 10, "taker_buy_volume": 852.6, "taker_buy_quote": 229.79761}, {"ts": 1770686340000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 184.7, "quote_volume": 49.81359, "trades": 1, "taker_buy_volume": 184.7, "taker_buy_quote": 49.81359}, {"ts": 1770686400000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2699, "volume": 3791.2, "quote_volume": 1022.49969, "trades": 13, "taker_buy_volume": 2151.6, "taker_buy_quote": 580.23068}, {"ts": 1770686460000, "open": 0.2698, "high": 0.27, "low": 0.2696, "close": 0.2699, "volume": 3110.5, "quote_volume": 839.01317, "trades": 19, "taker_buy_volume": 1515.8, "taker_buy_quote": 408.88521}, {"ts": 1770686520000, "open": 0.2703, "high": 0.2703, "low": 0.2698, "close": 0.2701, "volume": 1307.7, "quote_volume": 353.19792, "trades": 7, "taker_buy_volume": 741.0, "taker_buy_quote": 200.11013}, {"ts": 1770686580000, "open": 0.27, "high": 0.2702, "low": 0.27, "close": 0.2702, "volume": 420.5, "quote_volume": 113.57386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686640000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686700000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686760000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 1178.4, "quote_volume": 318.67943, "trades": 5, "taker_buy_volume": 740.4, "taker_buy_quote": 200.24423}, {"ts": 1770686820000, "open": 0.2706, "high": 0.2712, "low": 0.2706, "close": 0.2708, "volume": 6590.1, "quote_volume": 1785.07398, "trades": 22, "taker_buy_volume": 1870.2, "taker_buy_quote": 506.44426}, {"ts": 1770686880000, "open": 0.2711, "high": 0.2712, "low": 0.2705, "close": 0.2711, "volume": 5081.1, "quote_volume": 1376.35414, "trades": 28, "taker_buy_volume": 1900.6, "taker_buy_quote": 515.08965}, {"ts": 1770686940000, "open": 0.2711, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 2501.2, "quote_volume": 678.01303, "trades": 8, "taker_buy_volume": 737.7, "taker_buy_quote": 200.03027}, {"ts": 1770687000000, "open": 0.2712, "high": 0.272, "low": 0.2708, "close": 0.2713, "volume": 19306.9, "quote_volume": 5238.71387, "trades": 97, "taker_buy_volume": 5874.3, "taker_buy_quote": 1593.84221}, {"ts": 1770687060000, "open": 0.2715, "high": 0.2718, "low": 0.2713, "close": 0.2715, "volume": 6720.5, "quote_volume": 1824.93316, "trades": 29, "taker_buy_volume": 6144.9, "taker_buy_quote": 1668.73894}, {"ts": 1770687120000, "open": 0.2716, "high": 0.2717, "low": 0.2712, "close": 0.2712, "volume": 871.6, "quote_volume": 236.71258, "trades": 5, "taker_buy_volume": 736.6, "taker_buy_quote": 200.10025}, {"ts": 1770687180000, "open": 0.2709, "high": 0.2714, "low": 0.2709, "close": 0.2714, "volume": 991.7, "quote_volume": 268.98561, "trades": 4, "taker_buy_volume": 991.7, "taker_buy_quote": 268.98561}, {"ts": 1770687240000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 1768.6, "quote_volume": 479.70938, "trades": 6, "taker_buy_volume": 1768.6, "taker_buy_quote": 479.70938}, {"ts": 1770687300000, "open": 0.272, "high": 0.272, "low": 0.2713, "close": 0.2717, "volume": 5147.2, "quote_volume": 1398.09155, "trades": 24, "taker_buy_volume": 1473.5, "taker_buy_quote": 400.13463}, {"ts": 1770687360000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687420000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687480000, "open": 0.2715, "high": 0.2721, "low": 0.2715, "close": 0.272, "volume": 5006.7, "quote_volume": 1360.82857, "trades": 25, "taker_buy_volume": 2944.5, "taker_buy_quote": 800.39443}, {"ts": 1770687540000, "open": 0.2717, "high": 0.2721, "low": 0.2713, "close": 0.2721, "volume": 1189.7, "quote_volume": 323.329, "trades": 6, "taker_buy_volume": 1166.7, "taker_buy_quote": 317.0799}, {"ts": 1770687600000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687660000, "open": 0.2714, "high": 0.2721, "low": 0.2714, "close": 0.2721, "volume": 3477.9, "quote_volume": 945.45233, "trades": 18, "taker_buy_volume": 3143.5, "taker_buy_quote": 854.54471}, {"ts": 1770687720000, "open": 0.272, "high": 0.2723, "low": 0.2716, "close": 0.2716, "volume": 4815.7, "quote_volume": 1309.86664, "trades": 22, "taker_buy_volume": 2560.0, "taker_buy_quote": 696.53052}, {"ts": 1770687780000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687840000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 734.4, "quote_volume": 199.50251, "trades": 3, "taker_buy_volume": 734.4, "taker_buy_quote": 199.50251}, {"ts": 1770687900000, "open": 0.272, "high": 0.2722, "low": 0.2705, "close": 0.2713, "volume": 8613.6, "quote_volume": 2336.15988, "trades": 36, "taker_buy_volume": 4984.8, "taker_buy_quote": 1351.03872}, {"ts": 1770687960000, "open": 0.2716, "high": 0.2723, "low": 0.2716, "close": 0.2723, "volume": 3209.2, "quote_volume": 872.3078, "trades": 9, "taker_buy_volume": 3209.2, "taker_buy_quote": 872.3078}, {"ts": 1770688020000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 42.3, "quote_volume": 11.49714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688080000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688140000, "open": 0.2717, "high": 0.2717, "low": 0.2711, "close": 0.2712, "volume": 2768.7, "quote_volume": 751.30332, "trades": 8, "taker_buy_volume": 463.2, "taker_buy_quote": 125.59668}, {"ts": 1770688200000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688260000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688320000, "open": 0.2712, "high": 0.2715, "low": 0.2711, "close": 0.2715, "volume": 1606.5, "quote_volume": 435.92143, "trades": 8, "taker_buy_volume": 1471.5, "taker_buy_quote": 399.32293}, {"ts": 1770688380000, "open": 0.2717, "high": 0.2722, "low": 0.2717, "close": 0.2722, "volume": 1944.4, "quote_volume": 528.68672, "trades": 8, "taker_buy_volume": 1472.7, "taker_buy_quote": 400.44469}, {"ts": 1770688440000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 872.2, "quote_volume": 237.31265, "trades": 5, "taker_buy_volume": 734.7, "taker_buy_quote": 199.91265}, {"ts": 1770688500000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 294.3, "quote_volume": 79.95396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688560000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 734.7, "quote_volume": 199.65749, "trades": 3, "taker_buy_volume": 734.7, "taker_buy_quote": 199.65749}, {"ts": 1770688620000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 735.8, "quote_volume": 200.21118, "trades": 5, "taker_buy_volume": 735.8, "taker_buy_quote": 200.21118}, {"ts": 1770688680000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688740000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688800000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688860000, "open": 0.2715, "high": 0.2715, "low": 0.2708, "close": 0.2715, "volume": 31314.2, "quote_volume": 8496.23703, "trades": 40, "taker_buy_volume": 21129.0, "taker_buy_quote": 5732.56776}, {"ts": 1770688920000, "open": 0.2712, "high": 0.2719, "low": 0.2712, "close": 0.2719, "volume": 7915.0, "quote_volume": 2148.77429, "trades": 26, "taker_buy_volume": 6656.4, "taker_buy_quote": 1807.37403}, {"ts": 1770688980000, "open": 0.2714, "high": 0.2716, "low": 0.2713, "close": 0.2714, "volume": 3176.7, "quote_volume": 862.14874, "trades": 14, "taker_buy_volume": 2209.3, "taker_buy_quote": 599.60598}, {"ts": 1770689040000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689100000, "open": 0.2712, "high": 0.2717, "low": 0.2712, "close": 0.2717, "volume": 5348.8, "quote_volume": 1450.92874, "trades": 5, "taker_buy_volume": 5348.8, "taker_buy_quote": 1450.92874}, {"ts": 1770689160000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.272, "volume": 6484.3, "quote_volume": 1764.78405, "trades": 14, "taker_buy_volume": 736.1, "taker_buy_quote": 200.26267}, {"ts": 1770689220000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 1679.9, "quote_volume": 456.86486, "trades": 11, "taker_buy_volume": 1679.9, "taker_buy_quote": 456.86486}, {"ts": 1770689280000, "open": 0.2723, "high": 0.2727, "low": 0.2717, "close": 0.2724, "volume": 19598.8, "quote_volume": 5334.36036, "trades": 84, "taker_buy_volume": 5436.5, "taker_buy_quote": 1480.5263}, {"ts": 1770689340000, "open": 0.2718, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 1281.4, "quote_volume": 348.29604, "trades": 8, "taker_buy_volume": 734.2, "taker_buy_quote": 199.59501}, {"ts": 1770689400000, "open": 0.272, "high": 0.2725, "low": 0.2716, "close": 0.2717, "volume": 4025.3, "quote_volume": 1094.79655, "trades": 18, "taker_buy_volume": 2367.2, "taker_buy_quote": 643.95729}, {"ts": 1770689460000, "open": 0.2709, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 1208.1, "quote_volume": 327.38754, "trades": 5, "taker_buy_volume": 1208.1, "taker_buy_quote": 327.38754}, {"ts": 1770689520000, "open": 0.2708, "high": 0.2708, "low": 0.2704, "close": 0.2708, "volume": 7558.7, "quote_volume": 2045.82243, "trades": 10, "taker_buy_volume": 7151.3, "taker_buy_quote": 1935.52575}, {"ts": 1770689580000, "open": 0.271, "high": 0.2711, "low": 0.2704, "close": 0.2705, "volume": 4396.3, "quote_volume": 1189.75359, "trades": 19, "taker_buy_volume": 1965.3, "taker_buy_quote": 532.14555}, {"ts": 1770689640000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689700000, "open": 0.2699, "high": 0.2699, "low": 0.2693, "close": 0.2693, "volume": 321.6, "quote_volume": 86.73804, "trades": 2, "taker_buy_volume": 218.6, "taker_buy_quote": 59.00014}, {"ts": 1770689760000, "open": 0.2694, "high": 0.2698, "low": 0.2694, "close": 0.2698, "volume": 5033.0, "quote_volume": 1357.01999, "trades": 13, "taker_buy_volume": 5033.0, "taker_buy_quote": 1357.01999}, {"ts": 1770689820000, "open": 0.2695, "high": 0.2702, "low": 0.2695, "close": 0.2702, "volume": 979.8, "quote_volume": 264.5312, "trades": 5, "taker_buy_volume": 979.8, "taker_buy_quote": 264.5312}, {"ts": 1770689880000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 36.8, "quote_volume": 9.94336, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 9.94336}, {"ts": 1770689940000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690000000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 120.8, "quote_volume": 32.5556, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 32.5556}, {"ts": 1770690060000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690120000, "open": 0.2692, "high": 0.2692, "low": 0.268, "close": 0.2682, "volume": 9830.7, "quote_volume": 2640.93479, "trades": 28, "taker_buy_volume": 3585.4, "taker_buy_quote": 962.70298}, {"ts": 1770690180000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 451.7, "quote_volume": 121.01302, "trades": 2, "taker_buy_volume": 451.7, "taker_buy_quote": 121.01302}, {"ts": 1770690240000, "open": 0.2678, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 4095.5, "quote_volume": 1096.57821, "trades": 7, "taker_buy_volume": 2909.9, "taker_buy_quote": 779.31165}, {"ts": 1770690300000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2677, "volume": 606.8, "quote_volume": 162.36664, "trades": 3, "taker_buy_volume": 422.1, "taker_buy_quote": 112.97786}, {"ts": 1770690360000, "open": 0.2674, "high": 0.2674, "low": 0.2669, "close": 0.2669, "volume": 5286.7, "quote_volume": 1412.59856, "trades": 18, "taker_buy_volume": 1616.2, "taker_buy_quote": 431.67029}, {"ts": 1770690420000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 72.5, "quote_volume": 19.372, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 19.372}, {"ts": 1770690480000, "open": 0.2676, "high": 0.2676, "low": 0.2669, "close": 0.2672, "volume": 2729.6, "quote_volume": 729.43719, "trades": 9, "taker_buy_volume": 1495.8, "taker_buy_quote": 399.92923}, {"ts": 1770690540000, "open": 0.2668, "high": 0.2671, "low": 0.2667, "close": 0.2671, "volume": 6443.5, "quote_volume": 1720.37877, "trades": 10, "taker_buy_volume": 6377.9, "taker_buy_quote": 1702.86923}, {"ts": 1770690600000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690660000, "open": 0.2667, "high": 0.267, "low": 0.2666, "close": 0.267, "volume": 1113.5, "quote_volume": 297.1585, "trades": 5, "taker_buy_volume": 748.5, "taker_buy_quote": 199.81553}, {"ts": 1770690720000, "open": 0.2676, "high": 0.2686, "low": 0.2674, "close": 0.2685, "volume": 4942.0, "quote_volume": 1325.03116, "trades": 24, "taker_buy_volume": 3684.6, "taker_buy_quote": 987.93623}, {"ts": 1770690780000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 223.7, "quote_volume": 59.99634, "trades": 2, "taker_buy_volume": 223.7, "taker_buy_quote": 59.99634}, {"ts": 1770690840000, "open": 0.2679, "high": 0.2679, "low": 0.2674, "close": 0.2676, "volume": 5097.0, "quote_volume": 1364.16267, "trades": 19, "taker_buy_volume": 1158.8, "taker_buy_quote": 310.01951}, {"ts": 1770690900000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2677, "volume": 770.3, "quote_volume": 206.05288, "trades": 7, "taker_buy_volume": 770.3, "taker_buy_quote": 206.05288}, {"ts": 1770690960000, "open": 0.2673, "high": 0.2673, "low": 0.2666, "close": 0.267, "volume": 5736.6, "quote_volume": 1532.08307, "trades": 16, "taker_buy_volume": 1179.6, "taker_buy_quote": 314.82226}, {"ts": 1770691020000, "open": 0.2667, "high": 0.2677, "low": 0.2665, "close": 0.2677, "volume": 2474.8, "quote_volume": 660.97554, "trades": 14, "taker_buy_volume": 1698.2, "taker_buy_quote": 453.90973}, {"ts": 1770691080000, "open": 0.2675, "high": 0.2678, "low": 0.2675, "close": 0.2678, "volume": 769.9, "quote_volume": 206.13841, "trades": 4, "taker_buy_volume": 747.1, "taker_buy_quote": 200.03941}, {"ts": 1770691140000, "open": 0.2679, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 2982.0, "quote_volume": 798.96701, "trades": 8, "taker_buy_volume": 2792.7, "taker_buy_quote": 748.27247}, {"ts": 1770691200000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 25.6, "quote_volume": 6.85312, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 6.85312}, {"ts": 1770691260000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.268, "volume": 3795.0, "quote_volume": 1016.33767, "trades": 8, "taker_buy_volume": 3795.0, "taker_buy_quote": 1016.33767}, {"ts": 1770691320000, "open": 0.268, "high": 0.2681, "low": 0.2677, "close": 0.268, "volume": 2445.7, "quote_volume": 655.48195, "trades": 6, "taker_buy_volume": 746.2, "taker_buy_quote": 199.94763}, {"ts": 1770691380000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691440000, "open": 0.2681, "high": 0.2688, "low": 0.2681, "close": 0.2688, "volume": 3534.0, "quote_volume": 949.1426, "trades": 15, "taker_buy_volume": 2703.9, "taker_buy_quote": 726.33969}, {"ts": 1770691500000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691560000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.2689, "volume": 1131.0, "quote_volume": 303.78807, "trades": 7, "taker_buy_volume": 758.2, "taker_buy_quote": 203.50818}, {"ts": 1770691620000, "open": 0.2687, "high": 0.269, "low": 0.2679, "close": 0.2681, "volume": 7778.2, "quote_volume": 2087.12381, "trades": 23, "taker_buy_volume": 2977.9, "taker_buy_quote": 799.46379}, {"ts": 1770691680000, "open": 0.268, "high": 0.2688, "low": 0.2675, "close": 0.2688, "volume": 10724.6, "quote_volume": 2874.36432, "trades": 31, "taker_buy_volume": 5323.6, "taker_buy_quote": 1428.28656}, {"ts": 1770691740000, "open": 0.2692, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 6041.6, "quote_volume": 1625.35499, "trades": 6, "taker_buy_volume": 4933.9, "taker_buy_quote": 1327.38369}, {"ts": 1770691800000, "open": 0.2693, "high": 0.2696, "low": 0.2692, "close": 0.2693, "volume": 8531.1, "quote_volume": 2297.59214, "trades": 11, "taker_buy_volume": 1584.9, "taker_buy_quote": 426.85806}, {"ts": 1770691860000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 647.7, "quote_volume": 173.92627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691920000, "open": 0.268, "high": 0.2683, "low": 0.268, "close": 0.2683, "volume": 877.6, "quote_volume": 235.38561, "trades": 4, "taker_buy_volume": 742.6, "taker_buy_quote": 199.20561}, {"ts": 1770691980000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692040000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692100000, "open": 0.2683, "high": 0.2683, "low": 0.268, "close": 0.2682, "volume": 5477.6, "quote_volume": 1469.35126, "trades": 11, "taker_buy_volume": 4328.3, "taker_buy_quote": 1161.16392}, {"ts": 1770692160000, "open": 0.2679, "high": 0.2687, "low": 0.2679, "close": 0.2687, "volume": 5980.6, "quote_volume": 1603.75, "trades": 6, "taker_buy_volume": 5980.6, "taker_buy_quote": 1603.75}, {"ts": 1770692220000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 958.7, "quote_volume": 257.23823, "trades": 5, "taker_buy_volume": 744.3, "taker_buy_quote": 199.73615}, {"ts": 1770692280000, "open": 0.2685, "high": 0.2692, "low": 0.2685, "close": 0.2692, "volume": 6754.5, "quote_volume": 1814.83755, "trades": 13, "taker_buy_volume": 6754.5, "taker_buy_quote": 1814.83755}, {"ts": 1770692340000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692400000, "open": 0.2692, "high": 0.2692, "low": 0.2688, "close": 0.2689, "volume": 2557.9, "quote_volume": 687.92629, "trades": 9, "taker_buy_volume": 2180.9, "taker_buy_quote": 586.55099}, {"ts": 1770692460000, "open": 0.269, "high": 0.2697, "low": 0.269, "close": 0.2697, "volume": 10348.8, "quote_volume": 2787.0189, "trades": 15, "taker_buy_volume": 9726.9, "taker_buy_quote": 2619.56945}, {"ts": 1770692520000, "open": 0.2691, "high": 0.2692, "low": 0.2688, "close": 0.2691, "volume": 2918.6, "quote_volume": 785.12202, "trades": 14, "taker_buy_volume": 2336.0, "taker_buy_quote": 628.43388}, {"ts": 1770692580000, "open": 0.2684, "high": 0.2684, "low": 0.2679, "close": 0.2683, "volume": 4937.1, "quote_volume": 1323.83906, "trades": 11, "taker_buy_volume": 2785.2, "taker_buy_quote": 746.44023}, {"ts": 1770692640000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692700000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692760000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692820000, "open": 0.2671, "high": 0.2672, "low": 0.2668, "close": 0.2669, "volume": 3918.5, "quote_volume": 1046.00248, "trades": 14, "taker_buy_volume": 2898.3, "taker_buy_quote": 773.71121}, {"ts": 1770692880000, "open": 0.2672, "high": 0.2678, "low": 0.2672, "close": 0.2678, "volume": 2011.0, "quote_volume": 538.20478, "trades": 10, "taker_buy_volume": 1561.4, "taker_buy_quote": 417.8019}, {"ts": 1770692940000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2674, "volume": 835.8, "quote_volume": 223.38972, "trades": 4, "taker_buy_volume": 746.8, "taker_buy_quote": 199.60892}, {"ts": 1770693000000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 747.9, "quote_volume": 200.2413, "trades": 3, "taker_buy_volume": 747.9, "taker_buy_quote": 200.2413}, {"ts": 1770693060000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 746.8, "quote_volume": 200.21708, "trades": 1, "taker_buy_volume": 746.8, "taker_buy_quote": 200.21708}, {"ts": 1770693120000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 880.9, "quote_volume": 235.76946, "trades": 4, "taker_buy_volume": 745.9, "taker_buy_quote": 199.64346}, {"ts": 1770693180000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 747.1, "quote_volume": 200.25058, "trades": 3, "taker_buy_volume": 747.1, "taker_buy_quote": 200.25058}, {"ts": 1770693240000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 188.3, "quote_volume": 50.44557, "trades": 1, "taker_buy_volume": 188.3, "taker_buy_quote": 50.44557}, {"ts": 1770693300000, "open": 0.2683, "high": 0.2683, "low": 0.2681, "close": 0.2681, "volume": 871.0, "quote_volume": 233.67456, "trades": 4, "taker_buy_volume": 745.9, "taker_buy_quote": 200.12497}, {"ts": 1770693360000, "open": 0.2679, "high": 0.2682, "low": 0.2679, "close": 0.2679, "volume": 904.0, "quote_volume": 242.37125, "trades": 5, "taker_buy_volume": 745.4, "taker_buy_quote": 199.88231}, {"ts": 1770693420000, "open": 0.2676, "high": 0.2679, "low": 0.2676, "close": 0.2679, "volume": 2570.0, "quote_volume": 687.8538, "trades": 6, "taker_buy_volume": 745.7, "taker_buy_quote": 199.67112}, {"ts": 1770693480000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693540000, "open": 0.2666, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 1899.6, "quote_volume": 506.53016, "trades": 8, "taker_buy_volume": 1220.2, "taker_buy_quote": 325.43609}, {"ts": 1770693600000, "open": 0.2672, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 802.2, "quote_volume": 214.35176, "trades": 6, "taker_buy_volume": 746.5, "taker_buy_quote": 199.47429}, {"ts": 1770693660000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693720000, "open": 0.2671, "high": 0.2673, "low": 0.2668, "close": 0.2673, "volume": 2629.1, "quote_volume": 702.01036, "trades": 13, "taker_buy_volume": 2247.1, "taker_buy_quote": 600.02199}, {"ts": 1770693780000, "open": 0.2671, "high": 0.2677, "low": 0.2669, "close": 0.2675, "volume": 4084.9, "quote_volume": 1091.97912, "trades": 16, "taker_buy_volume": 2421.4, "taker_buy_quote": 647.37479}, {"ts": 1770693840000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 908.9, "quote_volume": 243.08071, "trades": 5, "taker_buy_volume": 748.2, "taker_buy_quote": 200.10953}, {"ts": 1770693900000, "open": 0.2677, "high": 0.2678, "low": 0.2673, "close": 0.2675, "volume": 2015.8, "quote_volume": 539.31068, "trades": 10, "taker_buy_volume": 1494.9, "taker_buy_quote": 399.98817}, {"ts": 1770693960000, "open": 0.2668, "high": 0.2671, "low": 0.2664, "close": 0.2671, "volume": 8852.1, "quote_volume": 2361.31989, "trades": 30, "taker_buy_volume": 6224.7, "taker_buy_quote": 1660.82905}, {"ts": 1770694020000, "open": 0.267, "high": 0.2673, "low": 0.2663, "close": 0.2667, "volume": 2463.9, "quote_volume": 657.37622, "trades": 12, "taker_buy_volume": 1497.8, "taker_buy_quote": 399.83725}, {"ts": 1770694080000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 270.2, "quote_volume": 72.06234, "trades": 2, "taker_buy_volume": 109.9, "taker_buy_quote": 29.31033}, {"ts": 1770694140000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694200000, "open": 0.266, "high": 0.2666, "low": 0.2658, "close": 0.2663, "volume": 14868.9, "quote_volume": 3959.11058, "trades": 71, "taker_buy_volume": 8687.5, "taker_buy_quote": 2314.00131}, {"ts": 1770694260000, "open": 0.2663, "high": 0.2666, "low": 0.2656, "close": 0.2657, "volume": 7938.0, "quote_volume": 2111.8769, "trades": 43, "taker_buy_volume": 3909.0, "taker_buy_quote": 1040.58482}, {"ts": 1770694320000, "open": 0.2663, "high": 0.2665, "low": 0.2657, "close": 0.2659, "volume": 6530.6, "quote_volume": 1738.67119, "trades": 15, "taker_buy_volume": 5792.5, "taker_buy_quote": 1542.32485}, {"ts": 1770694380000, "open": 0.2662, "high": 0.2667, "low": 0.2662, "close": 0.2667, "volume": 1843.1, "quote_volume": 491.00887, "trades": 8, "taker_buy_volume": 1656.3, "taker_buy_quote": 441.28271}, {"ts": 1770694440000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 169.4, "quote_volume": 45.17898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694500000, "open": 0.267, "high": 0.2674, "low": 0.267, "close": 0.2671, "volume": 5800.7, "quote_volume": 1549.73076, "trades": 14, "taker_buy_volume": 4751.0, "taker_buy_quote": 1269.32192}, {"ts": 1770694560000, "open": 0.2671, "high": 0.2675, "low": 0.2671, "close": 0.2673, "volume": 2185.7, "quote_volume": 584.56764, "trades": 6, "taker_buy_volume": 1712.3, "taker_buy_quote": 457.99385}, {"ts": 1770694620000, "open": 0.2669, "high": 0.2675, "low": 0.2666, "close": 0.2669, "volume": 8187.4, "quote_volume": 2186.13071, "trades": 36, "taker_buy_volume": 4492.8, "taker_buy_quote": 1200.03876}, {"ts": 1770694680000, "open": 0.2672, "high": 0.2672, "low": 0.2661, "close": 0.2667, "volume": 8599.2, "quote_volume": 2292.29887, "trades": 37, "taker_buy_volume": 2811.3, "taker_buy_quote": 748.75944}, {"ts": 1770694740000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694800000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 52.6, "quote_volume": 14.0179, "trades": 1, "taker_buy_volume": 52.6, "taker_buy_quote": 14.0179}, {"ts": 1770694860000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694920000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 474.7, "quote_volume": 126.37864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694980000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 749.9, "quote_volume": 200.00935, "trades": 3, "taker_buy_volume": 749.9, "taker_buy_quote": 200.00935}, {"ts": 1770695040000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 143.4, "quote_volume": 38.20176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695100000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 749.6, "quote_volume": 199.95931, "trades": 3, "taker_buy_volume": 749.6, "taker_buy_quote": 199.95931}, {"ts": 1770695160000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 863.5, "quote_volume": 230.8999, "trades": 3, "taker_buy_volume": 863.5, "taker_buy_quote": 230.8999}, {"ts": 1770695220000, "open": 0.2676, "high": 0.2676, "low": 0.2667, "close": 0.2668, "volume": 7366.5, "quote_volume": 1967.09409, "trades": 31, "taker_buy_volume": 2324.8, "taker_buy_quote": 620.96531}, {"ts": 1770695280000, "open": 0.2669, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 840.9, "quote_volume": 224.62712, "trades": 4, "taker_buy_volume": 840.9, "taker_buy_quote": 224.62712}, {"ts": 1770695340000, "open": 0.2672, "high": 0.2675, "low": 0.2672, "close": 0.2675, "volume": 1202.6, "quote_volume": 321.49375, "trades": 4, "taker_buy_volume": 1202.6, "taker_buy_quote": 321.49375}, {"ts": 1770695400000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695460000, "open": 0.267, "high": 0.2678, "low": 0.267, "close": 0.2675, "volume": 3264.8, "quote_volume": 873.34718, "trades": 14, "taker_buy_volume": 2359.8, "taker_buy_quote": 631.32088}, {"ts": 1770695520000, "open": 0.2672, "high": 0.2676, "low": 0.2671, "close": 0.2675, "volume": 2068.1, "quote_volume": 553.05745, "trades": 11, "taker_buy_volume": 1494.1, "taker_buy_quote": 399.67849}, {"ts": 1770695580000, "open": 0.2673, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 2077.7, "quote_volume": 555.55952, "trades": 7, "taker_buy_volume": 1830.6, "taker_buy_quote": 489.50969}, {"ts": 1770695640000, "open": 0.2673, "high": 0.2673, "low": 0.2669, "close": 0.2673, "volume": 1116.1, "quote_volume": 298.24757, "trades": 6, "taker_buy_volume": 748.2, "taker_buy_quote": 199.95989}, {"ts": 1770695700000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 242.1, "quote_volume": 64.67954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695760000, "open": 0.2673, "high": 0.2675, "low": 0.2671, "close": 0.2675, "volume": 2673.9, "quote_volume": 714.93457, "trades": 12, "taker_buy_volume": 2244.3, "taker_buy_quote": 600.17352}, {"ts": 1770695820000, "open": 0.2672, "high": 0.2676, "low": 0.2672, "close": 0.2676, "volume": 1003.1, "quote_volume": 268.22076, "trades": 6, "taker_buy_volume": 747.6, "taker_buy_quote": 199.95116}, {"ts": 1770695880000, "open": 0.2673, "high": 0.2678, "low": 0.2673, "close": 0.2678, "volume": 1762.5, "quote_volume": 471.59183, "trades": 9, "taker_buy_volume": 1494.6, "taker_buy_quote": 399.96367}, {"ts": 1770695940000, "open": 0.2674, "high": 0.2678, "low": 0.2674, "close": 0.2675, "volume": 2425.6, "quote_volume": 649.10117, "trades": 12, "taker_buy_volume": 1494.1, "taker_buy_quote": 399.91616}, {"ts": 1770696000000, "open": 0.2671, "high": 0.2671, "low": 0.2668, "close": 0.267, "volume": 1691.8, "quote_volume": 451.6793, "trades": 8, "taker_buy_volume": 747.6, "taker_buy_quote": 199.64999}, {"ts": 1770696060000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696120000, "open": 0.2671, "high": 0.2676, "low": 0.2671, "close": 0.2676, "volume": 883.7, "quote_volume": 236.37665, "trades": 4, "taker_buy_volume": 748.7, "taker_buy_quote": 200.31815}, {"ts": 1770696180000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696240000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 236.0, "quote_volume": 63.10891, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 63.10891}, {"ts": 1770696300000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696360000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696420000, "open": 0.2675, "high": 0.2675, "low": 0.2668, "close": 0.2671, "volume": 2164.1, "quote_volume": 577.90008, "trades": 10, "taker_buy_volume": 209.7, "taker_buy_quote": 56.01087}, {"ts": 1770696480000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 747.3, "quote_volume": 199.97748, "trades": 3, "taker_buy_volume": 747.3, "taker_buy_quote": 199.97748}, {"ts": 1770696540000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696600000, "open": 0.2676, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 782.6, "quote_volume": 209.44741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696660000, "open": 0.2676, "high": 0.2682, "low": 0.2676, "close": 0.2682, "volume": 1365.7, "quote_volume": 365.83818, "trades": 5, "taker_buy_volume": 1365.7, "taker_buy_quote": 365.83818}, {"ts": 1770696720000, "open": 0.2685, "high": 0.2687, "low": 0.2684, "close": 0.2687, "volume": 3196.5, "quote_volume": 858.26347, "trades": 3, "taker_buy_volume": 2977.9, "taker_buy_quote": 799.56615}, {"ts": 1770696780000, "open": 0.2688, "high": 0.2689, "low": 0.2685, "close": 0.2686, "volume": 6616.9, "quote_volume": 1778.71407, "trades": 15, "taker_buy_volume": 3741.2, "taker_buy_quote": 1005.89793}, {"ts": 1770696840000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 200.0, "quote_volume": 53.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696900000, "open": 0.2689, "high": 0.269, "low": 0.2687, "close": 0.2687, "volume": 1655.0, "quote_volume": 444.93192, "trades": 8, "taker_buy_volume": 904.5, "taker_buy_quote": 243.22838}, {"ts": 1770696960000, "open": 0.2687, "high": 0.2687, "low": 0.2683, "close": 0.2687, "volume": 2895.7, "quote_volume": 777.9148, "trades": 10, "taker_buy_volume": 2252.4, "taker_buy_quote": 605.18591}, {"ts": 1770697020000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 40.1, "quote_volume": 10.77086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697080000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697140000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697200000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 1370.1, "quote_volume": 367.38109, "trades": 6, "taker_buy_volume": 912.5, "taker_buy_quote": 244.69853}, {"ts": 1770697260000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697320000, "open": 0.2682, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 5005.3, "quote_volume": 1342.31955, "trades": 12, "taker_buy_volume": 4190.9, "taker_buy_quote": 1123.99938}, {"ts": 1770697380000, "open": 0.268, "high": 0.2683, "low": 0.2678, "close": 0.2683, "volume": 3228.8, "quote_volume": 865.77003, "trades": 14, "taker_buy_volume": 2238.9, "taker_buy_quote": 600.38734}, {"ts": 1770697440000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 167.5, "quote_volume": 44.90675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697500000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697560000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 18.6, "quote_volume": 4.98666, "trades": 1, "taker_buy_volume": 18.6, "taker_buy_quote": 4.98666}, {"ts": 1770697620000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 450.2, "quote_volume": 120.57357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697680000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697740000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 41.2, "quote_volume": 11.02924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697800000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 64.5, "quote_volume": 17.26665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697860000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 574.1, "quote_volume": 153.3004, "trades": 5, "taker_buy_volume": 495.7, "taker_buy_quote": 132.35192}, {"ts": 1770697920000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 135.0, "quote_volume": 36.0585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697980000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 346.4, "quote_volume": 92.73061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698040000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698100000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698160000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 663.7, "quote_volume": 177.80523, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 86.7996}, {"ts": 1770698220000, "open": 0.2681, "high": 0.2681, "low": 0.2679, "close": 0.2679, "volume": 480.8, "quote_volume": 128.87896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698280000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698340000, "open": 0.2678, "high": 0.2681, "low": 0.2678, "close": 0.2681, "volume": 83.9, "quote_volume": 22.47667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698400000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698460000, "open": 0.2681, "high": 0.2681, "low": 0.2679, "close": 0.2679, "volume": 813.9, "quote_volume": 218.15699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698520000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 1052.3, "quote_volume": 281.87893, "trades": 6, "taker_buy_volume": 463.0, "taker_buy_quote": 124.01901}, {"ts": 1770698580000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2678, "volume": 1320.4, "quote_volume": 353.52788, "trades": 6, "taker_buy_volume": 193.2, "taker_buy_quote": 51.73896}, {"ts": 1770698640000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 94.1, "quote_volume": 25.19057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698700000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698760000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698820000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698880000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698940000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 76.5, "quote_volume": 20.52495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699000000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699060000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699120000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 135.0, "quote_volume": 36.234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699180000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699240000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 21.6, "quote_volume": 5.80608, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.80608}, {"ts": 1770699300000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699360000, "open": 0.2692, "high": 0.2696, "low": 0.2691, "close": 0.2694, "volume": 6234.3, "quote_volume": 1679.08408, "trades": 29, "taker_buy_volume": 1062.3, "taker_buy_quote": 286.09955}, {"ts": 1770699420000, "open": 0.2697, "high": 0.2698, "low": 0.2693, "close": 0.2697, "volume": 6361.8, "quote_volume": 1715.05497, "trades": 32, "taker_buy_volume": 1530.6, "taker_buy_quote": 412.80282}, {"ts": 1770699480000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 169.4, "quote_volume": 45.68718, "trades": 1, "taker_buy_volume": 169.4, "taker_buy_quote": 45.68718}, {"ts": 1770699540000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 76.1, "quote_volume": 20.51656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699600000, "open": 0.2698, "high": 0.2702, "low": 0.2698, "close": 0.2701, "volume": 3558.4, "quote_volume": 960.89586, "trades": 19, "taker_buy_volume": 1186.2, "taker_buy_quote": 320.40926}, {"ts": 1770699660000, "open": 0.2704, "high": 0.2711, "low": 0.2702, "close": 0.2705, "volume": 9179.9, "quote_volume": 2483.09015, "trades": 37, "taker_buy_volume": 2176.5, "taker_buy_quote": 588.79474}, {"ts": 1770699720000, "open": 0.2703, "high": 0.2704, "low": 0.2696, "close": 0.2698, "volume": 4119.0, "quote_volume": 1112.2813, "trades": 13, "taker_buy_volume": 1225.3, "taker_buy_quote": 330.54564}, {"ts": 1770699780000, "open": 0.2693, "high": 0.2693, "low": 0.2689, "close": 0.2689, "volume": 2173.0, "quote_volume": 584.87619, "trades": 10, "taker_buy_volume": 984.9, "taker_buy_quote": 264.92086}, {"ts": 1770699840000, "open": 0.2689, "high": 0.2689, "low": 0.2685, "close": 0.2686, "volume": 1293.4, "quote_volume": 347.51664, "trades": 12, "taker_buy_volume": 662.1, "taker_buy_quote": 177.88918}, {"ts": 1770699900000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699960000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700020000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 731.8, "quote_volume": 196.70784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700080000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700140000, "open": 0.2684, "high": 0.2687, "low": 0.2683, "close": 0.2687, "volume": 1018.2, "quote_volume": 273.40591, "trades": 7, "taker_buy_volume": 960.4, "taker_buy_quote": 257.89817}, {"ts": 1770700200000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 294.9, "quote_volume": 79.15116, "trades": 2, "taker_buy_volume": 237.1, "taker_buy_quote": 63.63764}, {"ts": 1770700260000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 175.2, "quote_volume": 47.02368, "trades": 1, "taker_buy_volume": 175.2, "taker_buy_quote": 47.02368}, {"ts": 1770700320000, "open": 0.2683, "high": 0.2683, "low": 0.2678, "close": 0.2679, "volume": 1026.5, "quote_volume": 275.10242, "trades": 6, "taker_buy_volume": 614.8, "taker_buy_quote": 164.80033}, {"ts": 1770700380000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700440000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 337.1, "quote_volume": 90.3428, "trades": 2, "taker_buy_volume": 337.1, "taker_buy_quote": 90.3428}, {"ts": 1770700500000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700560000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 255.5, "quote_volume": 68.37415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700620000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700680000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 419.3, "quote_volume": 112.03769, "trades": 3, "taker_buy_volume": 419.3, "taker_buy_quote": 112.03769}, {"ts": 1770700740000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700800000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 115.6, "quote_volume": 30.89988, "trades": 2, "taker_buy_volume": 115.6, "taker_buy_quote": 30.89988}, {"ts": 1770700860000, "open": 0.2671, "high": 0.2671, "low": 0.2667, "close": 0.2669, "volume": 3286.6, "quote_volume": 877.18709, "trades": 15, "taker_buy_volume": 585.8, "taker_buy_quote": 156.30231}, {"ts": 1770700920000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 373.8, "quote_volume": 99.65508, "trades": 3, "taker_buy_volume": 238.8, "taker_buy_quote": 63.66408}, {"ts": 1770700980000, "open": 0.2665, "high": 0.2666, "low": 0.2663, "close": 0.2666, "volume": 2285.5, "quote_volume": 608.83899, "trades": 11, "taker_buy_volume": 480.4, "taker_buy_quote": 128.02678}, {"ts": 1770701040000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 695.7, "quote_volume": 185.21375, "trades": 3, "taker_buy_volume": 443.4, "taker_buy_quote": 118.05149}, {"ts": 1770701100000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701160000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 110.3, "quote_volume": 29.36186, "trades": 1, "taker_buy_volume": 110.3, "taker_buy_quote": 29.36186}, {"ts": 1770701220000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701280000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701340000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701400000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 707.8, "quote_volume": 188.37671, "trades": 3, "taker_buy_volume": 339.7, "taker_buy_quote": 90.42814}, {"ts": 1770701460000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 345.1, "quote_volume": 91.72866, "trades": 2, "taker_buy_volume": 339.7, "taker_buy_quote": 90.29226}, {"ts": 1770701520000, "open": 0.2657, "high": 0.2659, "low": 0.265, "close": 0.2659, "volume": 26356.8, "quote_volume": 6992.0098, "trades": 72, "taker_buy_volume": 8227.5, "taker_buy_quote": 2184.33781}, {"ts": 1770701580000, "open": 0.266, "high": 0.2663, "low": 0.266, "close": 0.2662, "volume": 837.7, "quote_volume": 223.00342, "trades": 7, "taker_buy_volume": 396.8, "taker_buy_quote": 105.60187}, {"ts": 1770701640000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 53.6, "quote_volume": 14.27904, "trades": 1, "taker_buy_volume": 53.6, "taker_buy_quote": 14.27904}, {"ts": 1770701700000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 1119.3, "quote_volume": 298.29345, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701760000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701820000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701880000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 214.0, "quote_volume": 57.031, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 57.031}, {"ts": 1770701940000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 2543.9, "quote_volume": 677.94935, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702000000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702060000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702120000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 135.0, "quote_volume": 35.9235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702180000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702240000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 1043.2, "quote_volume": 277.17824, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702300000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702360000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 467.8, "quote_volume": 124.06056, "trades": 2, "taker_buy_volume": 467.8, "taker_buy_quote": 124.06056}, {"ts": 1770702420000, "open": 0.265, "high": 0.2661, "low": 0.265, "close": 0.266, "volume": 3175.1, "quote_volume": 842.42855, "trades": 18, "taker_buy_volume": 3064.7, "taker_buy_quote": 813.06215}, {"ts": 1770702480000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702540000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702600000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702660000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702720000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 135.0, "quote_volume": 35.829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702780000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702840000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 448.1, "quote_volume": 119.1946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702900000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 246.6, "quote_volume": 65.60423, "trades": 2, "taker_buy_volume": 246.6, "taker_buy_quote": 65.60423}, {"ts": 1770702960000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703020000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703080000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 256.7, "quote_volume": 68.35921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703140000, "open": 0.2661, "high": 0.2661, "low": 0.2655, "close": 0.2657, "volume": 15408.7, "quote_volume": 4093.40957, "trades": 32, "taker_buy_volume": 3668.1, "taker_buy_quote": 974.41812}, {"ts": 1770703200000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703260000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703320000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 135.0, "quote_volume": 35.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703380000, "open": 0.266, "high": 0.2664, "low": 0.266, "close": 0.2663, "volume": 1728.5, "quote_volume": 460.17408, "trades": 21, "taker_buy_volume": 685.3, "taker_buy_quote": 182.36992}, {"ts": 1770703440000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703500000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 1299.2, "quote_volume": 346.57712, "trades": 3, "taker_buy_volume": 247.2, "taker_buy_quote": 65.90352}, {"ts": 1770703560000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 249.0, "quote_volume": 66.4581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703620000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 493.8, "quote_volume": 131.76724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703680000, "open": 0.2668, "high": 0.2668, "low": 0.2663, "close": 0.2665, "volume": 4437.0, "quote_volume": 1182.25178, "trades": 32, "taker_buy_volume": 3694.4, "taker_buy_quote": 984.34501}, {"ts": 1770703740000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 235.9, "quote_volume": 62.91453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703800000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 155.3, "quote_volume": 41.41851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703860000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 717.0, "quote_volume": 191.26359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703920000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 748.7, "quote_volume": 199.80103, "trades": 3, "taker_buy_volume": 339.7, "taker_buy_quote": 90.66593}, {"ts": 1770703980000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 647.0, "quote_volume": 172.83299, "trades": 6, "taker_buy_volume": 192.9, "taker_buy_quote": 51.54288}, {"ts": 1770704040000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 396.1, "quote_volume": 105.84356, "trades": 2, "taker_buy_volume": 396.1, "taker_buy_quote": 105.84356}, {"ts": 1770704100000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 333.3, "quote_volume": 89.10055, "trades": 4, "taker_buy_volume": 95.0, "taker_buy_quote": 25.40296}, {"ts": 1770704160000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 1310.6, "quote_volume": 350.65346, "trades": 4, "taker_buy_volume": 84.3, "taker_buy_quote": 22.54182}, {"ts": 1770704220000, "open": 0.2676, "high": 0.268, "low": 0.2676, "close": 0.2678, "volume": 2051.6, "quote_volume": 549.58442, "trades": 7, "taker_buy_volume": 1398.3, "taker_buy_quote": 374.57138}, {"ts": 1770704280000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.2679, "volume": 1407.6, "quote_volume": 377.10531, "trades": 7, "taker_buy_volume": 339.7, "taker_buy_quote": 91.00563}, {"ts": 1770704340000, "open": 0.2679, "high": 0.2681, "low": 0.2678, "close": 0.2681, "volume": 1198.8, "quote_volume": 321.27023, "trades": 8, "taker_buy_volume": 524.3, "taker_buy_quote": 140.52791}, {"ts": 1770704400000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704460000, "open": 0.2681, "high": 0.2681, "low": 0.2667, "close": 0.2669, "volume": 9439.3, "quote_volume": 2523.876, "trades": 43, "taker_buy_volume": 845.5, "taker_buy_quote": 226.29234}, {"ts": 1770704520000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 415.5, "quote_volume": 110.95027, "trades": 5, "taker_buy_volume": 241.3, "taker_buy_quote": 64.43887}, {"ts": 1770704580000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704640000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704700000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 863.6, "quote_volume": 230.94506, "trades": 2, "taker_buy_volume": 863.6, "taker_buy_quote": 230.94506}, {"ts": 1770704760000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704820000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 694.9, "quote_volume": 185.46881, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704880000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 812.9, "quote_volume": 217.0443, "trades": 1, "taker_buy_volume": 812.9, "taker_buy_quote": 217.0443}, {"ts": 1770704940000, "open": 0.2669, "high": 0.2671, "low": 0.2669, "close": 0.2671, "volume": 2022.2, "quote_volume": 539.92547, "trades": 5, "taker_buy_volume": 1853.9, "taker_buy_quote": 495.0062}, {"ts": 1770705000000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705060000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 106.3, "quote_volume": 28.39273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705120000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 566.1, "quote_volume": 151.1082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705180000, "open": 0.2666, "high": 0.2666, "low": 0.2661, "close": 0.2661, "volume": 228.3, "quote_volume": 60.76143, "trades": 2, "taker_buy_volume": 206.7, "taker_buy_quote": 55.00287}, {"ts": 1770705240000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.266, "volume": 689.9, "quote_volume": 183.51263, "trades": 4, "taker_buy_volume": 689.9, "taker_buy_quote": 183.51263}, {"ts": 1770705300000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705360000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705420000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 925.6, "quote_volume": 246.31151, "trades": 3, "taker_buy_volume": 679.4, "taker_buy_quote": 180.82231}, {"ts": 1770705480000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705540000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 705.9, "quote_volume": 187.98117, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705600000, "open": 0.2655, "high": 0.2655, "low": 0.2645, "close": 0.265, "volume": 31287.1, "quote_volume": 8290.02619, "trades": 62, "taker_buy_volume": 22967.0, "taker_buy_quote": 6082.99109}, {"ts": 1770705660000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705720000, "open": 0.2644, "high": 0.2646, "low": 0.2643, "close": 0.2646, "volume": 15161.3, "quote_volume": 4009.20717, "trades": 26, "taker_buy_volume": 3211.4, "taker_buy_quote": 849.61468}, {"ts": 1770705780000, "open": 0.2647, "high": 0.2647, "low": 0.2638, "close": 0.2644, "volume": 10955.6, "quote_volume": 2894.56018, "trades": 35, "taker_buy_volume": 5462.2, "taker_buy_quote": 1443.55304}, {"ts": 1770705840000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705900000, "open": 0.2637, "high": 0.2642, "low": 0.2634, "close": 0.2634, "volume": 39202.7, "quote_volume": 10327.79982, "trades": 28, "taker_buy_volume": 37019.6, "taker_buy_quote": 9752.37079}, {"ts": 1770705960000, "open": 0.2634, "high": 0.2639, "low": 0.2624, "close": 0.2628, "volume": 32819.6, "quote_volume": 8637.11846, "trades": 116, "taker_buy_volume": 23613.4, "taker_buy_quote": 6216.84627}, {"ts": 1770706020000, "open": 0.2626, "high": 0.2631, "low": 0.2624, "close": 0.2631, "volume": 1797.0, "quote_volume": 471.81044, "trades": 7, "taker_buy_volume": 1456.9, "taker_buy_quote": 382.5682}, {"ts": 1770706080000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 418.2, "quote_volume": 110.02842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706140000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 381.2, "quote_volume": 100.40393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706200000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706260000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706320000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 135.0, "quote_volume": 35.451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706380000, "open": 0.2623, "high": 0.2624, "low": 0.2621, "close": 0.2624, "volume": 1084.2, "quote_volume": 284.36703, "trades": 6, "taker_buy_volume": 790.3, "taker_buy_quote": 207.28138}, {"ts": 1770706440000, "open": 0.2626, "high": 0.2628, "low": 0.2624, "close": 0.2628, "volume": 3918.6, "quote_volume": 1028.91942, "trades": 10, "taker_buy_volume": 1388.6, "taker_buy_quote": 364.90253}, {"ts": 1770706500000, "open": 0.2626, "high": 0.263, "low": 0.2626, "close": 0.263, "volume": 378.9, "quote_volume": 99.63502, "trades": 3, "taker_buy_volume": 339.7, "taker_buy_quote": 89.3411}, {"ts": 1770706560000, "open": 0.2631, "high": 0.2631, "low": 0.2628, "close": 0.2628, "volume": 1924.3, "quote_volume": 506.09277, "trades": 5, "taker_buy_volume": 981.4, "taker_buy_quote": 258.1082}, {"ts": 1770706620000, "open": 0.263, "high": 0.2637, "low": 0.263, "close": 0.2637, "volume": 6197.5, "quote_volume": 1630.11685, "trades": 3, "taker_buy_volume": 5954.6, "taker_buy_quote": 1566.06412}, {"ts": 1770706680000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 124.0, "quote_volume": 32.6864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706740000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706800000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 234.7, "quote_volume": 61.93733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706860000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 1879.8, "quote_volume": 495.70598, "trades": 4, "taker_buy_volume": 1879.8, "taker_buy_quote": 495.70598}, {"ts": 1770706920000, "open": 0.2638, "high": 0.2641, "low": 0.2638, "close": 0.264, "volume": 4113.2, "quote_volume": 1085.75149, "trades": 9, "taker_buy_volume": 3978.2, "taker_buy_quote": 1050.12499}, {"ts": 1770706980000, "open": 0.2642, "high": 0.2644, "low": 0.2642, "close": 0.2644, "volume": 1317.8, "quote_volume": 348.23286, "trades": 3, "taker_buy_volume": 1317.8, "taker_buy_quote": 348.23286}, {"ts": 1770707040000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 1763.0, "quote_volume": 465.92693, "trades": 4, "taker_buy_volume": 1763.0, "taker_buy_quote": 465.92693}, {"ts": 1770707100000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707160000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 22.8, "quote_volume": 6.01692, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 6.01692}, {"ts": 1770707220000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707280000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 23.2, "quote_volume": 6.1132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707340000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 1853.8, "quote_volume": 488.15102, "trades": 4, "taker_buy_volume": 1492.5, "taker_buy_quote": 393.05686}, {"ts": 1770707400000, "open": 0.2632, "high": 0.2636, "low": 0.2632, "close": 0.2636, "volume": 2201.0, "quote_volume": 579.68081, "trades": 8, "taker_buy_volume": 2201.0, "taker_buy_quote": 579.68081}, {"ts": 1770707460000, "open": 0.2636, "high": 0.2642, "low": 0.2636, "close": 0.264, "volume": 16106.0, "quote_volume": 4250.50574, "trades": 23, "taker_buy_volume": 13156.8, "taker_buy_quote": 3471.58956}, {"ts": 1770707520000, "open": 0.2638, "high": 0.2643, "low": 0.2633, "close": 0.2633, "volume": 11672.9, "quote_volume": 3078.18706, "trades": 43, "taker_buy_volume": 1002.4, "taker_buy_quote": 264.64008}, {"ts": 1770707580000, "open": 0.2636, "high": 0.2638, "low": 0.2634, "close": 0.2636, "volume": 7761.7, "quote_volume": 2046.09498, "trades": 38, "taker_buy_volume": 5464.2, "taker_buy_quote": 1440.62599}, {"ts": 1770707640000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 49.9, "quote_volume": 13.15364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707700000, "open": 0.2635, "high": 0.2635, "low": 0.263, "close": 0.263, "volume": 2557.1, "quote_volume": 673.39984, "trades": 37, "taker_buy_volume": 26.0, "taker_buy_quote": 6.8484}, {"ts": 1770707760000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 3559.6, "quote_volume": 936.30884, "trades": 24, "taker_buy_volume": 2566.3, "taker_buy_quote": 674.87228}, {"ts": 1770707820000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 1357.9, "quote_volume": 357.26349, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707880000, "open": 0.2629, "high": 0.2633, "low": 0.2629, "close": 0.2633, "volume": 9458.5, "quote_volume": 2488.08905, "trades": 23, "taker_buy_volume": 6488.9, "taker_buy_quote": 1707.38121}, {"ts": 1770707940000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708000000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708060000, "open": 0.2633, "high": 0.2634, "low": 0.2632, "close": 0.2633, "volume": 2924.2, "quote_volume": 769.93432, "trades": 6, "taker_buy_volume": 1836.5, "taker_buy_quote": 483.55045}, {"ts": 1770708120000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 2296.4, "quote_volume": 604.30479, "trades": 25, "taker_buy_volume": 1139.6, "taker_buy_quote": 299.85138}, {"ts": 1770708180000, "open": 0.2629, "high": 0.2629, "low": 0.2627, "close": 0.2628, "volume": 5346.3, "quote_volume": 1404.74149, "trades": 6, "taker_buy_volume": 1592.7, "taker_buy_quote": 418.52759}, {"ts": 1770708240000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 913.3, "quote_volume": 239.92391, "trades": 1, "taker_buy_volume": 913.3, "taker_buy_quote": 239.92391}, {"ts": 1770708300000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 913.3, "quote_volume": 240.01524, "trades": 1, "taker_buy_volume": 913.3, "taker_buy_quote": 240.01524}, {"ts": 1770708360000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 1028.6, "quote_volume": 270.41894, "trades": 1, "taker_buy_volume": 1028.6, "taker_buy_quote": 270.41894}, {"ts": 1770708420000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708480000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708540000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 2466.6, "quote_volume": 649.1048, "trades": 4, "taker_buy_volume": 2466.6, "taker_buy_quote": 649.1048}, {"ts": 1770708600000, "open": 0.2633, "high": 0.264, "low": 0.2633, "close": 0.264, "volume": 5815.4, "quote_volume": 1533.33578, "trades": 28, "taker_buy_volume": 4141.8, "taker_buy_quote": 1091.6931}, {"ts": 1770708660000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 1629.3, "quote_volume": 429.97227, "trades": 16, "taker_buy_volume": 900.9, "taker_buy_quote": 237.74751}, {"ts": 1770708720000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 135.0, "quote_volume": 35.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708780000, "open": 0.2643, "high": 0.2648, "low": 0.2643, "close": 0.2646, "volume": 6616.7, "quote_volume": 1750.15819, "trades": 30, "taker_buy_volume": 3201.5, "taker_buy_quote": 846.74499}, {"ts": 1770708840000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 94.6, "quote_volume": 24.98386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708900000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 446.2, "quote_volume": 117.88604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708960000, "open": 0.2638, "high": 0.2638, "low": 0.2635, "close": 0.2635, "volume": 3869.3, "quote_volume": 1020.21717, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709020000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 78.5, "quote_volume": 20.66689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709080000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 727.8, "quote_volume": 191.28296, "trades": 3, "taker_buy_volume": 388.1, "taker_buy_quote": 102.0098}, {"ts": 1770709140000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.263, "volume": 964.4, "quote_volume": 253.5565, "trades": 2, "taker_buy_volume": 964.4, "taker_buy_quote": 253.5565}, {"ts": 1770709200000, "open": 0.2632, "high": 0.2636, "low": 0.2632, "close": 0.2636, "volume": 1792.0, "quote_volume": 472.05364, "trades": 8, "taker_buy_volume": 1792.0, "taker_buy_quote": 472.05364}, {"ts": 1770709260000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2637, "volume": 1269.9, "quote_volume": 334.84178, "trades": 2, "taker_buy_volume": 1269.9, "taker_buy_quote": 334.84178}, {"ts": 1770709320000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 135.0, "quote_volume": 35.6265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709380000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709440000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 1105.7, "quote_volume": 292.17943, "trades": 6, "taker_buy_volume": 757.9, "taker_buy_quote": 200.27331}, {"ts": 1770709500000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 1193.5, "quote_volume": 315.33838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709560000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 715.7, "quote_volume": 189.34315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709620000, "open": 0.2649, "high": 0.2655, "low": 0.2647, "close": 0.2653, "volume": 7733.6, "quote_volume": 2050.26666, "trades": 29, "taker_buy_volume": 1501.4, "taker_buy_quote": 398.40951}, {"ts": 1770709680000, "open": 0.2655, "high": 0.2655, "low": 0.2647, "close": 0.2647, "volume": 7719.4, "quote_volume": 2046.59607, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709740000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 389.5, "quote_volume": 103.1396, "trades": 2, "taker_buy_volume": 389.5, "taker_buy_quote": 103.1396}, {"ts": 1770709800000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709860000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709920000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 135.0, "quote_volume": 35.7345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709980000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710040000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710100000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 305.6, "quote_volume": 80.92288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710160000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710220000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710280000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710340000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710400000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 287.7, "quote_volume": 76.12542, "trades": 2, "taker_buy_volume": 230.6, "taker_buy_quote": 61.01676}, {"ts": 1770710460000, "open": 0.2648, "high": 0.265, "low": 0.2648, "close": 0.265, "volume": 1542.5, "quote_volume": 408.6742, "trades": 7, "taker_buy_volume": 1542.5, "taker_buy_quote": 408.6742}, {"ts": 1770710520000, "open": 0.265, "high": 0.265, "low": 0.2645, "close": 0.2645, "volume": 1639.8, "quote_volume": 434.41694, "trades": 12, "taker_buy_volume": 148.2, "taker_buy_quote": 39.1989}, {"ts": 1770710580000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710640000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710700000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 805.4, "quote_volume": 213.10884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710760000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710820000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 356.3, "quote_volume": 94.27698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710880000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 821.0, "quote_volume": 216.94071, "trades": 4, "taker_buy_volume": 166.6, "taker_buy_quote": 44.01572}, {"ts": 1770710940000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711000000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711060000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711120000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 135.0, "quote_volume": 35.667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711180000, "open": 0.264, "high": 0.2647, "low": 0.264, "close": 0.2647, "volume": 7955.3, "quote_volume": 2102.13279, "trades": 17, "taker_buy_volume": 7955.3, "taker_buy_quote": 2102.13279}, {"ts": 1770711240000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 79.6, "quote_volume": 21.07012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711300000, "open": 0.2646, "high": 0.2648, "low": 0.2645, "close": 0.2647, "volume": 2225.9, "quote_volume": 589.13386, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711360000, "open": 0.2647, "high": 0.2647, "low": 0.264, "close": 0.2642, "volume": 4842.8, "quote_volume": 1280.18474, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711420000, "open": 0.2645, "high": 0.2648, "low": 0.2644, "close": 0.2644, "volume": 2912.2, "quote_volume": 770.68922, "trades": 16, "taker_buy_volume": 1986.3, "taker_buy_quote": 525.74863}, {"ts": 1770711480000, "open": 0.2647, "high": 0.265, "low": 0.2647, "close": 0.265, "volume": 2237.0, "quote_volume": 592.43902, "trades": 8, "taker_buy_volume": 1892.5, "taker_buy_quote": 501.17864}, {"ts": 1770711540000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 839.2, "quote_volume": 222.388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711600000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 224.4, "quote_volume": 59.41571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711660000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2647, "volume": 4617.4, "quote_volume": 1222.12757, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711720000, "open": 0.2653, "high": 0.2672, "low": 0.2653, "close": 0.2671, "volume": 20847.1, "quote_volume": 5554.33346, "trades": 108, "taker_buy_volume": 8946.2, "taker_buy_quote": 2381.49941}, {"ts": 1770711780000, "open": 0.2675, "high": 0.268, "low": 0.2674, "close": 0.2678, "volume": 14940.3, "quote_volume": 3999.93993, "trades": 77, "taker_buy_volume": 4098.9, "taker_buy_quote": 1097.59578}, {"ts": 1770711840000, "open": 0.2677, "high": 0.2686, "low": 0.2677, "close": 0.2681, "volume": 10262.5, "quote_volume": 2752.39965, "trades": 84, "taker_buy_volume": 4880.2, "taker_buy_quote": 1309.64762}, {"ts": 1770711900000, "open": 0.268, "high": 0.2682, "low": 0.2679, "close": 0.2679, "volume": 1017.2, "quote_volume": 272.62014, "trades": 12, "taker_buy_volume": 353.5, "taker_buy_quote": 94.77635}, {"ts": 1770711960000, "open": 0.2677, "high": 0.2677, "low": 0.2674, "close": 0.2674, "volume": 2945.5, "quote_volume": 788.22935, "trades": 11, "taker_buy_volume": 154.8, "taker_buy_quote": 41.39352}, {"ts": 1770712020000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712080000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712140000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 160.3, "quote_volume": 42.9604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712200000, "open": 0.268, "high": 0.2681, "low": 0.2677, "close": 0.2678, "volume": 2931.9, "quote_volume": 785.3267, "trades": 26, "taker_buy_volume": 1273.5, "taker_buy_quote": 341.2074}, {"ts": 1770712260000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712320000, "open": 0.2674, "high": 0.2674, "low": 0.2665, "close": 0.2665, "volume": 28469.9, "quote_volume": 7612.28857, "trades": 11, "taker_buy_volume": 444.2, "taker_buy_quote": 118.42356}, {"ts": 1770712380000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712440000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 217.7, "quote_volume": 58.01705, "trades": 2, "taker_buy_volume": 217.7, "taker_buy_quote": 58.01705}, {"ts": 1770712500000, "open": 0.2662, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 1062.9, "quote_volume": 283.12082, "trades": 4, "taker_buy_volume": 1062.9, "taker_buy_quote": 283.12082}, {"ts": 1770712560000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712620000, "open": 0.266, "high": 0.266, "low": 0.2655, "close": 0.2655, "volume": 1303.4, "quote_volume": 346.16185, "trades": 7, "taker_buy_volume": 527.6, "taker_buy_quote": 140.1068}, {"ts": 1770712680000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 23.3, "quote_volume": 6.18615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712740000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 229.5, "quote_volume": 61.02405, "trades": 1, "taker_buy_volume": 229.5, "taker_buy_quote": 61.02405}, {"ts": 1770712800000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 497.8, "quote_volume": 132.24965, "trades": 3, "taker_buy_volume": 158.1, "taker_buy_quote": 41.99136}, {"ts": 1770712860000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 184.2, "quote_volume": 48.9972, "trades": 1, "taker_buy_volume": 184.2, "taker_buy_quote": 48.9972}, {"ts": 1770712920000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2661, "volume": 2488.5, "quote_volume": 662.13128, "trades": 12, "taker_buy_volume": 994.7, "taker_buy_quote": 264.76698}, {"ts": 1770712980000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 49.8, "quote_volume": 13.25676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713040000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713100000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 142.4, "quote_volume": 37.99232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713160000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2663, "volume": 3754.0, "quote_volume": 1000.292, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713220000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 4941.9, "quote_volume": 1314.27213, "trades": 31, "taker_buy_volume": 1968.8, "taker_buy_quote": 523.55903}, {"ts": 1770713280000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713340000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713400000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713460000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713520000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 299.2, "quote_volume": 79.63354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713580000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713640000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713700000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713760000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 188.1, "quote_volume": 49.99698, "trades": 1, "taker_buy_volume": 188.1, "taker_buy_quote": 49.99698}, {"ts": 1770713820000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713880000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713940000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714000000, "open": 0.2656, "high": 0.266, "low": 0.2656, "close": 0.266, "volume": 762.2, "quote_volume": 202.54442, "trades": 4, "taker_buy_volume": 762.2, "taker_buy_quote": 202.54442}, {"ts": 1770714060000, "open": 0.2663, "high": 0.2674, "low": 0.2663, "close": 0.2674, "volume": 5537.4, "quote_volume": 1476.29797, "trades": 13, "taker_buy_volume": 5537.4, "taker_buy_quote": 1476.29797}, {"ts": 1770714120000, "open": 0.2671, "high": 0.2679, "low": 0.2671, "close": 0.2677, "volume": 4958.0, "quote_volume": 1326.97565, "trades": 26, "taker_buy_volume": 3352.3, "taker_buy_quote": 897.25961}, {"ts": 1770714180000, "open": 0.2677, "high": 0.2699, "low": 0.2677, "close": 0.2696, "volume": 26591.4, "quote_volume": 7150.98626, "trades": 113, "taker_buy_volume": 8431.2, "taker_buy_quote": 2267.94068}, {"ts": 1770714240000, "open": 0.2693, "high": 0.2699, "low": 0.2692, "close": 0.2699, "volume": 4497.9, "quote_volume": 1212.15075, "trades": 25, "taker_buy_volume": 1667.2, "taker_buy_quote": 449.49412}, {"ts": 1770714300000, "open": 0.2697, "high": 0.271, "low": 0.2697, "close": 0.2705, "volume": 83527.7, "quote_volume": 22591.30326, "trades": 250, "taker_buy_volume": 30618.6, "taker_buy_quote": 8287.27285}, {"ts": 1770714360000, "open": 0.271, "high": 0.271, "low": 0.2703, "close": 0.2709, "volume": 9595.7, "quote_volume": 2596.79112, "trades": 35, "taker_buy_volume": 3178.4, "taker_buy_quote": 860.86705}, {"ts": 1770714420000, "open": 0.2709, "high": 0.2711, "low": 0.2703, "close": 0.2709, "volume": 5799.7, "quote_volume": 1570.25127, "trades": 32, "taker_buy_volume": 2448.5, "taker_buy_quote": 663.42114}, {"ts": 1770714480000, "open": 0.2709, "high": 0.2712, "low": 0.2698, "close": 0.2702, "volume": 6959.0, "quote_volume": 1882.01026, "trades": 39, "taker_buy_volume": 1098.7, "taker_buy_quote": 296.94771}, {"ts": 1770714540000, "open": 0.2702, "high": 0.2711, "low": 0.2701, "close": 0.2708, "volume": 16527.2, "quote_volume": 4472.08168, "trades": 64, "taker_buy_volume": 3106.2, "taker_buy_quote": 841.10319}, {"ts": 1770714600000, "open": 0.2708, "high": 0.2715, "low": 0.2708, "close": 0.2715, "volume": 17286.2, "quote_volume": 4685.88615, "trades": 92, "taker_buy_volume": 4313.4, "taker_buy_quote": 1169.63742}, {"ts": 1770714660000, "open": 0.2715, "high": 0.2716, "low": 0.2704, "close": 0.271, "volume": 58603.0, "quote_volume": 15875.69315, "trades": 95, "taker_buy_volume": 22004.9, "taker_buy_quote": 5959.23528}, {"ts": 1770714720000, "open": 0.271, "high": 0.2718, "low": 0.271, "close": 0.2718, "volume": 9785.2, "quote_volume": 2655.48639, "trades": 53, "taker_buy_volume": 4575.2, "taker_buy_quote": 1241.82093}, {"ts": 1770714780000, "open": 0.2717, "high": 0.2717, "low": 0.2709, "close": 0.2717, "volume": 8789.2, "quote_volume": 2384.91277, "trades": 28, "taker_buy_volume": 7523.8, "taker_buy_quote": 2041.67765}, {"ts": 1770714840000, "open": 0.2716, "high": 0.2717, "low": 0.2695, "close": 0.2701, "volume": 24266.0, "quote_volume": 6555.56791, "trades": 77, "taker_buy_volume": 8387.0, "taker_buy_quote": 2268.02008}, {"ts": 1770714900000, "open": 0.2699, "high": 0.2699, "low": 0.2694, "close": 0.2696, "volume": 2421.4, "quote_volume": 652.72084, "trades": 13, "taker_buy_volume": 740.4, "taker_buy_quote": 199.57787}, {"ts": 1770714960000, "open": 0.27, "high": 0.2705, "low": 0.2698, "close": 0.2704, "volume": 16587.9, "quote_volume": 4481.806, "trades": 45, "taker_buy_volume": 9920.1, "taker_buy_quote": 2681.33796}, {"ts": 1770715020000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715080000, "open": 0.2698, "high": 0.2701, "low": 0.2698, "close": 0.2701, "volume": 765.5, "quote_volume": 206.71981, "trades": 4, "taker_buy_volume": 739.6, "taker_buy_quote": 199.73199}, {"ts": 1770715140000, "open": 0.2701, "high": 0.2708, "low": 0.2701, "close": 0.2708, "volume": 2470.0, "quote_volume": 667.92819, "trades": 18, "taker_buy_volume": 2470.0, "taker_buy_quote": 667.92819}, {"ts": 1770715200000, "open": 0.2708, "high": 0.271, "low": 0.2702, "close": 0.2706, "volume": 9731.9, "quote_volume": 2634.65684, "trades": 31, "taker_buy_volume": 2231.5, "taker_buy_quote": 603.957}, {"ts": 1770715260000, "open": 0.2702, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 844.5, "quote_volume": 228.2578, "trades": 2, "taker_buy_volume": 739.0, "taker_buy_quote": 199.7517}, {"ts": 1770715320000, "open": 0.2697, "high": 0.2706, "low": 0.2697, "close": 0.2706, "volume": 6347.5, "quote_volume": 1715.06936, "trades": 18, "taker_buy_volume": 6212.5, "taker_buy_quote": 1678.65986}, {"ts": 1770715380000, "open": 0.2704, "high": 0.2708, "low": 0.2704, "close": 0.2707, "volume": 7830.4, "quote_volume": 2117.99868, "trades": 27, "taker_buy_volume": 6508.3, "taker_buy_quote": 1760.23479}, {"ts": 1770715440000, "open": 0.2704, "high": 0.2705, "low": 0.27, "close": 0.2705, "volume": 3754.0, "quote_volume": 1014.39018, "trades": 14, "taker_buy_volume": 1979.1, "taker_buy_quote": 534.70377}, {"ts": 1770715500000, "open": 0.2701, "high": 0.2705, "low": 0.2701, "close": 0.2704, "volume": 4281.9, "quote_volume": 1157.00954, "trades": 22, "taker_buy_volume": 3354.5, "taker_buy_quote": 906.5188}, {"ts": 1770715560000, "open": 0.2704, "high": 0.2706, "low": 0.2703, "close": 0.2705, "volume": 3800.2, "quote_volume": 1027.62816, "trades": 13, "taker_buy_volume": 2217.9, "taker_buy_quote": 599.81942}, {"ts": 1770715620000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715680000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715740000, "open": 0.2703, "high": 0.2708, "low": 0.2702, "close": 0.2706, "volume": 3946.6, "quote_volume": 1067.2704, "trades": 17, "taker_buy_volume": 1848.3, "taker_buy_quote": 500.10592}, {"ts": 1770715800000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 1115.5, "quote_volume": 301.51965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715860000, "open": 0.27, "high": 0.2701, "low": 0.2698, "close": 0.2698, "volume": 2637.8, "quote_volume": 712.23591, "trades": 13, "taker_buy_volume": 2220.9, "taker_buy_quote": 599.72325}, {"ts": 1770715920000, "open": 0.2696, "high": 0.2697, "low": 0.2694, "close": 0.2697, "volume": 1954.3, "quote_volume": 526.85852, "trades": 8, "taker_buy_volume": 1483.0, "taker_buy_quote": 399.82304}, {"ts": 1770715980000, "open": 0.2692, "high": 0.2695, "low": 0.269, "close": 0.2695, "volume": 3381.8, "quote_volume": 910.52342, "trades": 10, "taker_buy_volume": 1707.2, "taker_buy_quote": 459.75297}, {"ts": 1770716040000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 742.1, "quote_volume": 200.03619, "trades": 3, "taker_buy_volume": 742.1, "taker_buy_quote": 200.03619}, {"ts": 1770716100000, "open": 0.2694, "high": 0.2698, "low": 0.2694, "close": 0.2698, "volume": 1109.5, "quote_volume": 299.30186, "trades": 7, "taker_buy_volume": 1109.5, "taker_buy_quote": 299.30186}, {"ts": 1770716160000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 235.4, "quote_volume": 63.46384, "trades": 2, "taker_buy_volume": 235.4, "taker_buy_quote": 63.46384}, {"ts": 1770716220000, "open": 0.2693, "high": 0.2693, "low": 0.2689, "close": 0.2691, "volume": 1770.0, "quote_volume": 476.31148, "trades": 9, "taker_buy_volume": 1359.0, "taker_buy_quote": 365.75961}, {"ts": 1770716280000, "open": 0.2694, "high": 0.2699, "low": 0.2694, "close": 0.2699, "volume": 6191.2, "quote_volume": 1669.00147, "trades": 10, "taker_buy_volume": 4764.3, "taker_buy_quote": 1283.88116}, {"ts": 1770716340000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2698, "volume": 514.2, "quote_volume": 138.68506, "trades": 3, "taker_buy_volume": 514.2, "taker_buy_quote": 138.68506}, {"ts": 1770716400000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 257.9, "quote_volume": 69.47826, "trades": 1, "taker_buy_volume": 257.9, "taker_buy_quote": 69.47826}, {"ts": 1770716460000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2695, "volume": 296.5, "quote_volume": 79.86365, "trades": 3, "taker_buy_volume": 296.5, "taker_buy_quote": 79.86365}, {"ts": 1770716520000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 651.5, "quote_volume": 175.56575, "trades": 4, "taker_buy_volume": 516.5, "taker_buy_quote": 139.19675}, {"ts": 1770716580000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 193.8, "quote_volume": 52.24848, "trades": 1, "taker_buy_volume": 193.8, "taker_buy_quote": 52.24848}, {"ts": 1770716640000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 1108.3, "quote_volume": 299.05324, "trades": 7, "taker_buy_volume": 1108.3, "taker_buy_quote": 299.05324}, {"ts": 1770716700000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 231.2, "quote_volume": 62.44712, "trades": 2, "taker_buy_volume": 231.2, "taker_buy_quote": 62.44712}, {"ts": 1770716760000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 167.7, "quote_volume": 45.26223, "trades": 1, "taker_buy_volume": 167.7, "taker_buy_quote": 45.26223}, {"ts": 1770716820000, "open": 0.2697, "high": 0.27, "low": 0.2697, "close": 0.2699, "volume": 547.4, "quote_volume": 147.71867, "trades": 4, "taker_buy_volume": 361.0, "taker_buy_quote": 97.42795}, {"ts": 1770716880000, "open": 0.2697, "high": 0.2697, "low": 0.2692, "close": 0.2694, "volume": 3981.2, "quote_volume": 1072.00033, "trades": 12, "taker_buy_volume": 1640.2, "taker_buy_quote": 441.75929}, {"ts": 1770716940000, "open": 0.2692, "high": 0.2692, "low": 0.2689, "close": 0.2689, "volume": 914.8, "quote_volume": 246.09596, "trades": 7, "taker_buy_volume": 240.9, "taker_buy_quote": 64.85028}, {"ts": 1770717000000, "open": 0.2688, "high": 0.2688, "low": 0.2678, "close": 0.2687, "volume": 8678.7, "quote_volume": 2328.51663, "trades": 35, "taker_buy_volume": 3498.7, "taker_buy_quote": 938.78498}, {"ts": 1770717060000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 419.7, "quote_volume": 112.71811, "trades": 3, "taker_buy_volume": 419.7, "taker_buy_quote": 112.71811}, {"ts": 1770717120000, "open": 0.2683, "high": 0.2691, "low": 0.2679, "close": 0.2691, "volume": 8208.0, "quote_volume": 2202.96547, "trades": 25, "taker_buy_volume": 3885.5, "taker_buy_quote": 1044.18363}, {"ts": 1770717180000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 296.6, "quote_volume": 79.7854, "trades": 2, "taker_buy_volume": 296.6, "taker_buy_quote": 79.7854}, {"ts": 1770717240000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 553.8, "quote_volume": 149.04944, "trades": 4, "taker_buy_volume": 553.8, "taker_buy_quote": 149.04944}, {"ts": 1770717300000, "open": 0.2694, "high": 0.2702, "low": 0.2694, "close": 0.2702, "volume": 4385.8, "quote_volume": 1183.31763, "trades": 17, "taker_buy_volume": 3741.9, "taker_buy_quote": 1009.39514}, {"ts": 1770717360000, "open": 0.2703, "high": 0.2706, "low": 0.2698, "close": 0.2703, "volume": 6688.6, "quote_volume": 1807.43626, "trades": 31, "taker_buy_volume": 3149.5, "taker_buy_quote": 851.58408}, {"ts": 1770717420000, "open": 0.2704, "high": 0.2706, "low": 0.27, "close": 0.2705, "volume": 15999.2, "quote_volume": 4326.79247, "trades": 44, "taker_buy_volume": 4207.2, "taker_buy_quote": 1137.59659}, {"ts": 1770717480000, "open": 0.2703, "high": 0.2709, "low": 0.2703, "close": 0.2709, "volume": 9036.1, "quote_volume": 2445.16898, "trades": 38, "taker_buy_volume": 3679.2, "taker_buy_quote": 995.93414}, {"ts": 1770717540000, "open": 0.2709, "high": 0.2709, "low": 0.2703, "close": 0.2707, "volume": 4951.6, "quote_volume": 1340.16628, "trades": 26, "taker_buy_volume": 2636.6, "taker_buy_quote": 713.90577}, {"ts": 1770717600000, "open": 0.2709, "high": 0.2712, "low": 0.2704, "close": 0.2712, "volume": 10874.9, "quote_volume": 2944.41687, "trades": 61, "taker_buy_volume": 2593.1, "taker_buy_quote": 702.60667}, {"ts": 1770717660000, "open": 0.2709, "high": 0.2715, "low": 0.2707, "close": 0.2715, "volume": 10602.0, "quote_volume": 2874.48198, "trades": 66, "taker_buy_volume": 3714.5, "taker_buy_quote": 1007.62214}, {"ts": 1770717720000, "open": 0.2712, "high": 0.2714, "low": 0.2708, "close": 0.2713, "volume": 6934.9, "quote_volume": 1880.36848, "trades": 35, "taker_buy_volume": 4398.7, "taker_buy_quote": 1193.14531}, {"ts": 1770717780000, "open": 0.2711, "high": 0.2714, "low": 0.2706, "close": 0.2711, "volume": 9059.2, "quote_volume": 2455.06891, "trades": 45, "taker_buy_volume": 5577.9, "taker_buy_quote": 1512.11889}, {"ts": 1770717840000, "open": 0.271, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 2205.2, "quote_volume": 597.52009, "trades": 12, "taker_buy_volume": 1275.0, "taker_buy_quote": 345.5648}, {"ts": 1770717900000, "open": 0.271, "high": 0.2713, "low": 0.2707, "close": 0.2711, "volume": 4145.4, "quote_volume": 1123.31671, "trades": 19, "taker_buy_volume": 2053.2, "taker_buy_quote": 556.61554}, {"ts": 1770717960000, "open": 0.271, "high": 0.2712, "low": 0.2708, "close": 0.2711, "volume": 4526.0, "quote_volume": 1226.70983, "trades": 22, "taker_buy_volume": 3014.8, "taker_buy_quote": 817.32203}, {"ts": 1770718020000, "open": 0.2712, "high": 0.2714, "low": 0.2706, "close": 0.2712, "volume": 6626.1, "quote_volume": 1795.51544, "trades": 31, "taker_buy_volume": 3542.8, "taker_buy_quote": 960.3334}, {"ts": 1770718080000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 269.3, "quote_volume": 72.99648, "trades": 2, "taker_buy_volume": 269.3, "taker_buy_quote": 72.99648}, {"ts": 1770718140000, "open": 0.2708, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 1131.3, "quote_volume": 306.5007, "trades": 7, "taker_buy_volume": 1131.3, "taker_buy_quote": 306.5007}, {"ts": 1770718200000, "open": 0.271, "high": 0.2711, "low": 0.2704, "close": 0.271, "volume": 14424.3, "quote_volume": 3906.26119, "trades": 36, "taker_buy_volume": 2722.0, "taker_buy_quote": 737.49766}, {"ts": 1770718260000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 12163.4, "quote_volume": 3294.94321, "trades": 23, "taker_buy_volume": 3811.9, "taker_buy_quote": 1032.48789}, {"ts": 1770718320000, "open": 0.2709, "high": 0.2711, "low": 0.2708, "close": 0.2711, "volume": 2646.0, "quote_volume": 717.0547, "trades": 14, "taker_buy_volume": 2463.2, "taker_buy_quote": 667.55246}, {"ts": 1770718380000, "open": 0.271, "high": 0.2711, "low": 0.2708, "close": 0.271, "volume": 603.2, "quote_volume": 163.4661, "trades": 6, "taker_buy_volume": 578.7, "taker_buy_quote": 156.8315}, {"ts": 1770718440000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 529.8, "quote_volume": 143.52282, "trades": 3, "taker_buy_volume": 529.8, "taker_buy_quote": 143.52282}, {"ts": 1770718500000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2712, "volume": 6183.5, "quote_volume": 1677.12585, "trades": 26, "taker_buy_volume": 5109.2, "taker_buy_quote": 1385.84913}, {"ts": 1770718560000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 808.3, "quote_volume": 219.18461, "trades": 6, "taker_buy_volume": 808.3, "taker_buy_quote": 219.18461}, {"ts": 1770718620000, "open": 0.2711, "high": 0.2711, "low": 0.2703, "close": 0.2705, "volume": 5871.8, "quote_volume": 1589.07084, "trades": 29, "taker_buy_volume": 2680.7, "taker_buy_quote": 725.38129}, {"ts": 1770718680000, "open": 0.2704, "high": 0.2704, "low": 0.2698, "close": 0.27, "volume": 7502.8, "quote_volume": 2025.28296, "trades": 23, "taker_buy_volume": 4735.1, "taker_buy_quote": 1278.10749}, {"ts": 1770718740000, "open": 0.2702, "high": 0.2708, "low": 0.2702, "close": 0.2706, "volume": 5808.7, "quote_volume": 1570.66308, "trades": 24, "taker_buy_volume": 5613.9, "taker_buy_quote": 1518.02623}, {"ts": 1770718800000, "open": 0.2704, "high": 0.2704, "low": 0.2702, "close": 0.2702, "volume": 227.4, "quote_volume": 61.48454, "trades": 3, "taker_buy_volume": 227.4, "taker_buy_quote": 61.48454}, {"ts": 1770718860000, "open": 0.2699, "high": 0.2705, "low": 0.2699, "close": 0.2705, "volume": 844.2, "quote_volume": 228.19761, "trades": 4, "taker_buy_volume": 844.2, "taker_buy_quote": 228.19761}, {"ts": 1770718920000, "open": 0.2703, "high": 0.2703, "low": 0.2698, "close": 0.2702, "volume": 1528.0, "quote_volume": 412.86225, "trades": 6, "taker_buy_volume": 207.1, "taker_buy_quote": 55.95842}, {"ts": 1770718980000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 1209.0, "quote_volume": 326.5509, "trades": 5, "taker_buy_volume": 529.6, "taker_buy_quote": 143.04496}, {"ts": 1770719040000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 1771.2, "quote_volume": 477.93676, "trades": 4, "taker_buy_volume": 330.3, "taker_buy_quote": 89.14797}, {"ts": 1770719100000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 1184.6, "quote_volume": 320.22602, "trades": 5, "taker_buy_volume": 515.8, "taker_buy_quote": 139.44938}, {"ts": 1770719160000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.27, "volume": 749.2, "quote_volume": 202.29685, "trades": 3, "taker_buy_volume": 409.5, "taker_buy_quote": 110.54388}, {"ts": 1770719220000, "open": 0.2699, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 1009.6, "quote_volume": 272.44302, "trades": 4, "taker_buy_volume": 330.2, "taker_buy_quote": 89.1409}, {"ts": 1770719280000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 429.4, "quote_volume": 115.93758, "trades": 2, "taker_buy_volume": 429.4, "taker_buy_quote": 115.93758}, {"ts": 1770719340000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 1061.3, "quote_volume": 286.50331, "trades": 7, "taker_buy_volume": 381.9, "taker_buy_quote": 103.13325}, {"ts": 1770719400000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 454.6, "quote_volume": 122.74034, "trades": 3, "taker_buy_volume": 454.6, "taker_buy_quote": 122.74034}, {"ts": 1770719460000, "open": 0.2702, "high": 0.2709, "low": 0.2701, "close": 0.2707, "volume": 3466.7, "quote_volume": 937.89031, "trades": 14, "taker_buy_volume": 1815.7, "taker_buy_quote": 491.33212}, {"ts": 1770719520000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 1596.4, "quote_volume": 432.07509, "trades": 8, "taker_buy_volume": 1026.9, "taker_buy_quote": 277.95891}, {"ts": 1770719580000, "open": 0.2705, "high": 0.2706, "low": 0.2703, "close": 0.2704, "volume": 2587.1, "quote_volume": 699.72484, "trades": 12, "taker_buy_volume": 1656.9, "taker_buy_quote": 448.13971}, {"ts": 1770719640000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 1084.8, "quote_volume": 293.1081, "trades": 5, "taker_buy_volume": 405.4, "taker_buy_quote": 109.56819}, {"ts": 1770719700000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 6163.5, "quote_volume": 1666.6104, "trades": 8, "taker_buy_volume": 975.5, "taker_buy_quote": 263.7752}, {"ts": 1770719760000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 211.2, "quote_volume": 57.15072, "trades": 2, "taker_buy_volume": 211.2, "taker_buy_quote": 57.15072}, {"ts": 1770719820000, "open": 0.2706, "high": 0.2707, "low": 0.2705, "close": 0.2706, "volume": 2309.3, "quote_volume": 624.87668, "trades": 10, "taker_buy_volume": 520.8, "taker_buy_quote": 140.93828}, {"ts": 1770719880000, "open": 0.2705, "high": 0.271, "low": 0.2701, "close": 0.2706, "volume": 11656.4, "quote_volume": 3153.66598, "trades": 37, "taker_buy_volume": 2263.9, "taker_buy_quote": 612.94452}, {"ts": 1770719940000, "open": 0.2704, "high": 0.2709, "low": 0.2701, "close": 0.2708, "volume": 6295.7, "quote_volume": 1703.29587, "trades": 29, "taker_buy_volume": 2151.9, "taker_buy_quote": 582.54692}, {"ts": 1770720000000, "open": 0.2708, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 1655.8, "quote_volume": 448.32192, "trades": 8, "taker_buy_volume": 1192.2, "taker_buy_quote": 322.83779}, {"ts": 1770720060000, "open": 0.2709, "high": 0.271, "low": 0.2706, "close": 0.2709, "volume": 2841.0, "quote_volume": 769.38529, "trades": 14, "taker_buy_volume": 1218.3, "taker_buy_quote": 330.03088}, {"ts": 1770720120000, "open": 0.271, "high": 0.2711, "low": 0.2708, "close": 0.2711, "volume": 425.7, "quote_volume": 115.36018, "trades": 6, "taker_buy_volume": 290.7, "taker_buy_quote": 78.80218}, {"ts": 1770720180000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.2708, "volume": 4268.6, "quote_volume": 1156.00016, "trades": 18, "taker_buy_volume": 1739.4, "taker_buy_quote": 471.12765}, {"ts": 1770720240000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 273.5, "quote_volume": 74.0638, "trades": 2, "taker_buy_volume": 273.5, "taker_buy_quote": 74.0638}, {"ts": 1770720300000, "open": 0.2709, "high": 0.2713, "low": 0.2708, "close": 0.2712, "volume": 3821.4, "quote_volume": 1035.78526, "trades": 17, "taker_buy_volume": 1615.1, "taker_buy_quote": 437.95224}, {"ts": 1770720360000, "open": 0.2712, "high": 0.2713, "low": 0.2707, "close": 0.2709, "volume": 2514.8, "quote_volume": 681.42746, "trades": 14, "taker_buy_volume": 1878.2, "taker_buy_quote": 509.02213}, {"ts": 1770720420000, "open": 0.2708, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 275.3, "quote_volume": 74.54177, "trades": 3, "taker_buy_volume": 275.3, "taker_buy_quote": 74.54177}, {"ts": 1770720480000, "open": 0.2706, "high": 0.271, "low": 0.2704, "close": 0.2707, "volume": 5298.7, "quote_volume": 1434.1568, "trades": 27, "taker_buy_volume": 2750.3, "taker_buy_quote": 744.51326}, {"ts": 1770720540000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 461.1, "quote_volume": 124.87802, "trades": 4, "taker_buy_volume": 461.1, "taker_buy_quote": 124.87802}, {"ts": 1770720600000, "open": 0.2708, "high": 0.2714, "low": 0.2708, "close": 0.2714, "volume": 6330.4, "quote_volume": 1715.85542, "trades": 19, "taker_buy_volume": 3442.1, "taker_buy_quote": 932.87343}, {"ts": 1770720660000, "open": 0.2714, "high": 0.2714, "low": 0.271, "close": 0.2713, "volume": 1531.8, "quote_volume": 415.47155, "trades": 8, "taker_buy_volume": 1068.6, "taker_buy_quote": 289.91038}, {"ts": 1770720720000, "open": 0.2713, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 1592.5, "quote_volume": 431.93681, "trades": 10, "taker_buy_volume": 1457.5, "taker_buy_quote": 395.35181}, {"ts": 1770720780000, "open": 0.2713, "high": 0.2714, "low": 0.2708, "close": 0.2713, "volume": 3210.1, "quote_volume": 870.40803, "trades": 15, "taker_buy_volume": 2056.6, "taker_buy_quote": 557.84958}, {"ts": 1770720840000, "open": 0.2713, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 1848.0, "quote_volume": 501.12525, "trades": 11, "taker_buy_volume": 1153.3, "taker_buy_quote": 312.82758}, {"ts": 1770720900000, "open": 0.2712, "high": 0.2713, "low": 0.2709, "close": 0.2713, "volume": 2171.5, "quote_volume": 588.68543, "trades": 11, "taker_buy_volume": 1521.6, "taker_buy_quote": 412.59355}, {"ts": 1770720960000, "open": 0.2713, "high": 0.2715, "low": 0.271, "close": 0.2714, "volume": 4442.2, "quote_volume": 1205.04692, "trades": 22, "taker_buy_volume": 2593.9, "taker_buy_quote": 703.8531}, {"ts": 1770721020000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 752.1, "quote_volume": 204.04473, "trades": 9, "taker_buy_volume": 752.1, "taker_buy_quote": 204.04473}, {"ts": 1770721080000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 1561.8, "quote_volume": 423.65769, "trades": 11, "taker_buy_volume": 1098.7, "taker_buy_quote": 298.07731}, {"ts": 1770721140000, "open": 0.2713, "high": 0.2714, "low": 0.2708, "close": 0.2711, "volume": 3330.4, "quote_volume": 902.954, "trades": 19, "taker_buy_volume": 1478.4, "taker_buy_quote": 401.03105}, {"ts": 1770721200000, "open": 0.2711, "high": 0.2712, "low": 0.2708, "close": 0.271, "volume": 9315.7, "quote_volume": 2524.12609, "trades": 20, "taker_buy_volume": 7136.6, "taker_buy_quote": 1933.58852}, {"ts": 1770721260000, "open": 0.271, "high": 0.2711, "low": 0.2704, "close": 0.2708, "volume": 6384.7, "quote_volume": 1729.02395, "trades": 30, "taker_buy_volume": 4772.6, "taker_buy_quote": 1292.50404}, {"ts": 1770721320000, "open": 0.2711, "high": 0.2713, "low": 0.2706, "close": 0.2712, "volume": 9407.7, "quote_volume": 2548.27514, "trades": 38, "taker_buy_volume": 3213.3, "taker_buy_quote": 870.95057}, {"ts": 1770721380000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 835.3, "quote_volume": 226.50431, "trades": 7, "taker_buy_volume": 446.1, "taker_buy_quote": 120.95327}, {"ts": 1770721440000, "open": 0.2706, "high": 0.2706, "low": 0.2702, "close": 0.2705, "volume": 2957.2, "quote_volume": 799.17199, "trades": 9, "taker_buy_volume": 2849.3, "taker_buy_quote": 769.97425}, {"ts": 1770721500000, "open": 0.2705, "high": 0.2705, "low": 0.2702, "close": 0.2702, "volume": 487.6, "quote_volume": 131.79426, "trades": 3, "taker_buy_volume": 35.9, "taker_buy_quote": 9.71095}, {"ts": 1770721560000, "open": 0.2705, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 737.7, "quote_volume": 199.57049, "trades": 3, "taker_buy_volume": 737.7, "taker_buy_quote": 199.57049}, {"ts": 1770721620000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 247.2, "quote_volume": 66.92589, "trades": 2, "taker_buy_volume": 247.2, "taker_buy_quote": 66.92589}, {"ts": 1770721680000, "open": 0.2707, "high": 0.2708, "low": 0.2703, "close": 0.2707, "volume": 5555.4, "quote_volume": 1503.27436, "trades": 30, "taker_buy_volume": 2158.0, "taker_buy_quote": 584.00557}, {"ts": 1770721740000, "open": 0.2703, "high": 0.2706, "low": 0.2703, "close": 0.2706, "volume": 12648.8, "quote_volume": 3422.47676, "trades": 38, "taker_buy_volume": 6450.5, "taker_buy_quote": 1745.4374}, {"ts": 1770721800000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 163.5, "quote_volume": 44.145, "trades": 1, "taker_buy_volume": 163.5, "taker_buy_quote": 44.145}, {"ts": 1770721860000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 739.0, "quote_volume": 199.79163, "trades": 3, "taker_buy_volume": 739.0, "taker_buy_quote": 199.79163}, {"ts": 1770721920000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 135.0, "quote_volume": 36.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721980000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722040000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 539.2, "quote_volume": 145.53008, "trades": 3, "taker_buy_volume": 177.9, "taker_buy_quote": 48.01521}, {"ts": 1770722100000, "open": 0.2698, "high": 0.2698, "low": 0.2689, "close": 0.2689, "volume": 8918.0, "quote_volume": 2401.09701, "trades": 41, "taker_buy_volume": 6683.9, "taker_buy_quote": 1799.51929}, {"ts": 1770722160000, "open": 0.2688, "high": 0.2688, "low": 0.2683, "close": 0.2686, "volume": 5008.1, "quote_volume": 1344.61048, "trades": 22, "taker_buy_volume": 814.8, "taker_buy_quote": 218.86969}, {"ts": 1770722220000, "open": 0.2685, "high": 0.2686, "low": 0.2683, "close": 0.2683, "volume": 1697.3, "quote_volume": 455.49732, "trades": 6, "taker_buy_volume": 1697.3, "taker_buy_quote": 455.49732}, {"ts": 1770722280000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 171.0, "quote_volume": 45.8905, "trades": 3, "taker_buy_volume": 171.0, "taker_buy_quote": 45.8905}, {"ts": 1770722340000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 637.4, "quote_volume": 171.07816, "trades": 2, "taker_buy_volume": 297.7, "taker_buy_quote": 79.90268}, {"ts": 1770722400000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722460000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722520000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 174.8, "quote_volume": 46.9203, "trades": 2, "taker_buy_volume": 39.8, "taker_buy_quote": 10.6863}, {"ts": 1770722580000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 503.1, "quote_volume": 135.13266, "trades": 4, "taker_buy_volume": 503.1, "taker_buy_quote": 135.13266}, {"ts": 1770722640000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 502.2, "quote_volume": 134.87467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722700000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 216.2, "quote_volume": 58.00646, "trades": 1, "taker_buy_volume": 216.2, "taker_buy_quote": 58.00646}, {"ts": 1770722760000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 1624.8, "quote_volume": 435.33266, "trades": 10, "taker_buy_volume": 487.4, "taker_buy_quote": 130.6232}, {"ts": 1770722820000, "open": 0.268, "high": 0.2682, "low": 0.2679, "close": 0.268, "volume": 1973.8, "quote_volume": 529.10035, "trades": 10, "taker_buy_volume": 1270.0, "taker_buy_quote": 340.45042}, {"ts": 1770722880000, "open": 0.2681, "high": 0.2687, "low": 0.2681, "close": 0.2684, "volume": 3463.5, "quote_volume": 929.31762, "trades": 12, "taker_buy_volume": 2444.4, "taker_buy_quote": 655.72324}, {"ts": 1770722940000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723000000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.2681, "volume": 694.0, "quote_volume": 186.0726, "trades": 6, "taker_buy_volume": 302.1, "taker_buy_quote": 80.97024}, {"ts": 1770723060000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723120000, "open": 0.2683, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 1454.5, "quote_volume": 390.37556, "trades": 7, "taker_buy_volume": 1136.3, "taker_buy_quote": 304.98418}, {"ts": 1770723180000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723240000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 744.8, "quote_volume": 200.16827, "trades": 3, "taker_buy_volume": 744.8, "taker_buy_quote": 200.16827}, {"ts": 1770723300000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723360000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723420000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723480000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 3722.9, "quote_volume": 999.97094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723540000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 32.9, "quote_volume": 8.83036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723600000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723660000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723720000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 941.3, "quote_volume": 252.10192, "trades": 6, "taker_buy_volume": 744.0, "taker_buy_quote": 199.27225}, {"ts": 1770723780000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723840000, "open": 0.2677, "high": 0.2689, "low": 0.2677, "close": 0.2689, "volume": 6478.7, "quote_volume": 1737.20151, "trades": 26, "taker_buy_volume": 4639.9, "taker_buy_quote": 1244.14895}, {"ts": 1770723900000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 5724.8, "quote_volume": 1538.9071, "trades": 12, "taker_buy_volume": 1538.2, "taker_buy_quote": 413.51505}, {"ts": 1770723960000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724020000, "open": 0.2688, "high": 0.2697, "low": 0.2688, "close": 0.2696, "volume": 4045.0, "quote_volume": 1089.12043, "trades": 25, "taker_buy_volume": 2489.6, "taker_buy_quote": 670.13041}, {"ts": 1770724080000, "open": 0.2699, "high": 0.2705, "low": 0.2699, "close": 0.2705, "volume": 3314.7, "quote_volume": 895.65476, "trades": 17, "taker_buy_volume": 1661.9, "taker_buy_quote": 449.00346}, {"ts": 1770724140000, "open": 0.2704, "high": 0.2713, "low": 0.2704, "close": 0.2711, "volume": 7233.4, "quote_volume": 1960.11991, "trades": 35, "taker_buy_volume": 2098.1, "taker_buy_quote": 568.65938}, {"ts": 1770724200000, "open": 0.2711, "high": 0.2715, "low": 0.2709, "close": 0.2715, "volume": 6046.5, "quote_volume": 1639.70448, "trades": 28, "taker_buy_volume": 4159.6, "taker_buy_quote": 1128.17747}, {"ts": 1770724260000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.271, "volume": 1801.8, "quote_volume": 487.9712, "trades": 10, "taker_buy_volume": 1475.1, "taker_buy_quote": 399.45133}, {"ts": 1770724320000, "open": 0.2707, "high": 0.2707, "low": 0.2704, "close": 0.2705, "volume": 1926.5, "quote_volume": 521.13291, "trades": 9, "taker_buy_volume": 1255.2, "taker_buy_quote": 339.5316}, {"ts": 1770724380000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 1134.2, "quote_volume": 306.57426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724440000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724500000, "open": 0.27, "high": 0.2704, "low": 0.27, "close": 0.2701, "volume": 1275.0, "quote_volume": 344.50588, "trades": 10, "taker_buy_volume": 1275.0, "taker_buy_quote": 344.50588}, {"ts": 1770724560000, "open": 0.2702, "high": 0.2705, "low": 0.2702, "close": 0.2704, "volume": 901.1, "quote_volume": 243.67933, "trades": 4, "taker_buy_volume": 901.1, "taker_buy_quote": 243.67933}, {"ts": 1770724620000, "open": 0.2704, "high": 0.2706, "low": 0.2701, "close": 0.2704, "volume": 4836.8, "quote_volume": 1307.83508, "trades": 28, "taker_buy_volume": 1760.2, "taker_buy_quote": 476.0186}, {"ts": 1770724680000, "open": 0.2706, "high": 0.2706, "low": 0.27, "close": 0.27, "volume": 4636.1, "quote_volume": 1253.35031, "trades": 18, "taker_buy_volume": 908.9, "taker_buy_quote": 245.87267}, {"ts": 1770724740000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 229.7, "quote_volume": 62.03593, "trades": 4, "taker_buy_volume": 199.5, "taker_buy_quote": 53.88495}, {"ts": 1770724800000, "open": 0.2701, "high": 0.2718, "low": 0.2701, "close": 0.2713, "volume": 67625.6, "quote_volume": 18346.95091, "trades": 254, "taker_buy_volume": 36098.1, "taker_buy_quote": 9792.5933}, {"ts": 1770724860000, "open": 0.2717, "high": 0.2719, "low": 0.2709, "close": 0.271, "volume": 9715.0, "quote_volume": 2637.78624, "trades": 39, "taker_buy_volume": 6633.3, "taker_buy_quote": 1800.71959}, {"ts": 1770724920000, "open": 0.2716, "high": 0.2717, "low": 0.2713, "close": 0.2715, "volume": 3113.9, "quote_volume": 845.82852, "trades": 9, "taker_buy_volume": 2815.7, "taker_buy_quote": 764.91336}, {"ts": 1770724980000, "open": 0.2713, "high": 0.2716, "low": 0.2713, "close": 0.2714, "volume": 838.8, "quote_volume": 227.66924, "trades": 6, "taker_buy_volume": 519.6, "taker_buy_quote": 141.07028}, {"ts": 1770725040000, "open": 0.2715, "high": 0.2716, "low": 0.2708, "close": 0.2708, "volume": 2855.5, "quote_volume": 774.43962, "trades": 7, "taker_buy_volume": 528.2, "taker_buy_quote": 143.28259}, {"ts": 1770725100000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 190.0, "quote_volume": 51.528, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 51.528}, {"ts": 1770725160000, "open": 0.2707, "high": 0.2713, "low": 0.2707, "close": 0.2712, "volume": 898.4, "quote_volume": 243.57816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725220000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725280000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2697, "volume": 23.4, "quote_volume": 6.3153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725340000, "open": 0.2695, "high": 0.2698, "low": 0.2691, "close": 0.2693, "volume": 8695.0, "quote_volume": 2342.51644, "trades": 32, "taker_buy_volume": 6031.4, "taker_buy_quote": 1625.38753}, {"ts": 1770725400000, "open": 0.2693, "high": 0.2703, "low": 0.269, "close": 0.2703, "volume": 8980.4, "quote_volume": 2421.18651, "trades": 34, "taker_buy_volume": 7118.7, "taker_buy_quote": 1920.09574}, {"ts": 1770725460000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 543.9, "quote_volume": 146.96178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725520000, "open": 0.2703, "high": 0.2706, "low": 0.2701, "close": 0.2701, "volume": 1144.3, "quote_volume": 309.2793, "trades": 11, "taker_buy_volume": 244.6, "taker_buy_quote": 66.11538}, {"ts": 1770725580000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725640000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 464.1, "quote_volume": 125.57302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725700000, "open": 0.2711, "high": 0.2717, "low": 0.271, "close": 0.2717, "volume": 3428.7, "quote_volume": 930.95129, "trades": 13, "taker_buy_volume": 643.8, "taker_buy_quote": 174.71458}, {"ts": 1770725760000, "open": 0.2719, "high": 0.2734, "low": 0.2717, "close": 0.2723, "volume": 47018.4, "quote_volume": 12823.37102, "trades": 157, "taker_buy_volume": 12813.3, "taker_buy_quote": 3497.09527}, {"ts": 1770725820000, "open": 0.2721, "high": 0.2721, "low": 0.2706, "close": 0.2711, "volume": 3133.0, "quote_volume": 849.53036, "trades": 18, "taker_buy_volume": 1473.0, "taker_buy_quote": 398.97319}, {"ts": 1770725880000, "open": 0.2705, "high": 0.271, "low": 0.2705, "close": 0.271, "volume": 719.1, "quote_volume": 194.82228, "trades": 4, "taker_buy_volume": 679.4, "taker_buy_quote": 184.08343}, {"ts": 1770725940000, "open": 0.2709, "high": 0.271, "low": 0.2704, "close": 0.2707, "volume": 1244.7, "quote_volume": 337.02875, "trades": 8, "taker_buy_volume": 144.1, "taker_buy_quote": 39.00787}, {"ts": 1770726000000, "open": 0.2706, "high": 0.2706, "low": 0.2698, "close": 0.2698, "volume": 1176.9, "quote_volume": 318.05913, "trades": 7, "taker_buy_volume": 1076.8, "taker_buy_quote": 291.04999}, {"ts": 1770726060000, "open": 0.2698, "high": 0.2699, "low": 0.2688, "close": 0.2689, "volume": 13019.4, "quote_volume": 3505.79686, "trades": 43, "taker_buy_volume": 6324.1, "taker_buy_quote": 1702.56962}, {"ts": 1770726120000, "open": 0.2691, "high": 0.2691, "low": 0.2688, "close": 0.2688, "volume": 850.5, "quote_volume": 228.82905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726180000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 583.0, "quote_volume": 156.6521, "trades": 3, "taker_buy_volume": 526.4, "taker_buy_quote": 141.44368}, {"ts": 1770726240000, "open": 0.2688, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 2906.4, "quote_volume": 781.51176, "trades": 7, "taker_buy_volume": 2906.4, "taker_buy_quote": 781.51176}, {"ts": 1770726300000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 506.0, "quote_volume": 135.861, "trades": 1, "taker_buy_volume": 506.0, "taker_buy_quote": 135.861}, {"ts": 1770726360000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726420000, "open": 0.2686, "high": 0.269, "low": 0.2686, "close": 0.269, "volume": 4142.5, "quote_volume": 1114.22583, "trades": 8, "taker_buy_volume": 4142.5, "taker_buy_quote": 1114.22583}, {"ts": 1770726480000, "open": 0.2692, "high": 0.2694, "low": 0.2688, "close": 0.2688, "volume": 4775.0, "quote_volume": 1285.27469, "trades": 12, "taker_buy_volume": 2423.5, "taker_buy_quote": 652.46062}, {"ts": 1770726540000, "open": 0.2687, "high": 0.2687, "low": 0.2681, "close": 0.2681, "volume": 4073.2, "quote_volume": 1093.7162, "trades": 9, "taker_buy_volume": 612.0, "taker_buy_quote": 164.14205}, {"ts": 1770726600000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 533.5, "quote_volume": 143.04573, "trades": 4, "taker_buy_volume": 533.5, "taker_buy_quote": 143.04573}, {"ts": 1770726660000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 215.4, "quote_volume": 57.77028, "trades": 3, "taker_buy_volume": 215.4, "taker_buy_quote": 57.77028}, {"ts": 1770726720000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 135.0, "quote_volume": 36.2205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726780000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726840000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 1021.1, "quote_volume": 274.16535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726900000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726960000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 101.0, "quote_volume": 27.0781, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 27.0781}, {"ts": 1770727020000, "open": 0.268, "high": 0.2683, "low": 0.268, "close": 0.2683, "volume": 207.3, "quote_volume": 55.60972, "trades": 3, "taker_buy_volume": 207.3, "taker_buy_quote": 55.60972}, {"ts": 1770727080000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 1687.5, "quote_volume": 453.081, "trades": 3, "taker_buy_volume": 1220.3, "taker_buy_quote": 327.65055}, {"ts": 1770727140000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 242.8, "quote_volume": 65.08337, "trades": 2, "taker_buy_volume": 242.8, "taker_buy_quote": 65.08337}, {"ts": 1770727200000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 113.1, "quote_volume": 30.3108, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 30.3108}, {"ts": 1770727260000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 675.8, "quote_volume": 180.94563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727320000, "open": 0.2678, "high": 0.2678, "low": 0.2672, "close": 0.2675, "volume": 2969.0, "quote_volume": 793.67618, "trades": 10, "taker_buy_volume": 950.7, "taker_buy_quote": 254.31195}, {"ts": 1770727380000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727440000, "open": 0.2672, "high": 0.2674, "low": 0.2667, "close": 0.2674, "volume": 6093.2, "quote_volume": 1626.63551, "trades": 21, "taker_buy_volume": 1712.9, "taker_buy_quote": 457.61784}, {"ts": 1770727500000, "open": 0.2672, "high": 0.2673, "low": 0.2667, "close": 0.2668, "volume": 1595.9, "quote_volume": 426.01801, "trades": 9, "taker_buy_volume": 1187.2, "taker_buy_quote": 316.85114}, {"ts": 1770727560000, "open": 0.2667, "high": 0.2667, "low": 0.2663, "close": 0.2667, "volume": 6790.8, "quote_volume": 1809.89689, "trades": 24, "taker_buy_volume": 5414.9, "taker_buy_quote": 1443.25045}, {"ts": 1770727620000, "open": 0.2662, "high": 0.2664, "low": 0.2659, "close": 0.2664, "volume": 6331.3, "quote_volume": 1684.95751, "trades": 19, "taker_buy_volume": 5456.5, "taker_buy_quote": 1452.27687}, {"ts": 1770727680000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 234.9, "quote_volume": 62.57736, "trades": 1, "taker_buy_volume": 234.9, "taker_buy_quote": 62.57736}, {"ts": 1770727740000, "open": 0.266, "high": 0.2663, "low": 0.266, "close": 0.2663, "volume": 430.7, "quote_volume": 114.63154, "trades": 2, "taker_buy_volume": 217.8, "taker_buy_quote": 58.00014}, {"ts": 1770727800000, "open": 0.2661, "high": 0.2665, "low": 0.2661, "close": 0.2665, "volume": 1266.3, "quote_volume": 337.20326, "trades": 6, "taker_buy_volume": 1136.3, "taker_buy_quote": 302.61026}, {"ts": 1770727860000, "open": 0.2664, "high": 0.2673, "low": 0.2664, "close": 0.2673, "volume": 3379.0, "quote_volume": 901.73662, "trades": 6, "taker_buy_volume": 3379.0, "taker_buy_quote": 901.73662}, {"ts": 1770727920000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 135.0, "quote_volume": 36.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727980000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728040000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 474.4, "quote_volume": 126.81343, "trades": 2, "taker_buy_volume": 474.4, "taker_buy_quote": 126.81343}, {"ts": 1770728100000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.267, "volume": 3262.8, "quote_volume": 870.90801, "trades": 16, "taker_buy_volume": 561.7, "taker_buy_quote": 149.9739}, {"ts": 1770728160000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 361.3, "quote_volume": 96.68604, "trades": 2, "taker_buy_volume": 361.3, "taker_buy_quote": 96.68604}, {"ts": 1770728220000, "open": 0.2678, "high": 0.2682, "low": 0.2678, "close": 0.2681, "volume": 1254.2, "quote_volume": 336.16097, "trades": 6, "taker_buy_volume": 379.7, "taker_buy_quote": 101.72563}, {"ts": 1770728280000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 180.7, "quote_volume": 48.48181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728340000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 612.8, "quote_volume": 164.44771, "trades": 4, "taker_buy_volume": 131.9, "taker_buy_quote": 35.40196}, {"ts": 1770728400000, "open": 0.2681, "high": 0.2684, "low": 0.2681, "close": 0.2684, "volume": 357.1, "quote_volume": 95.78612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728460000, "open": 0.2685, "high": 0.269, "low": 0.2681, "close": 0.2683, "volume": 5438.7, "quote_volume": 1460.92974, "trades": 25, "taker_buy_volume": 3954.5, "taker_buy_quote": 1062.57565}, {"ts": 1770728520000, "open": 0.2684, "high": 0.2689, "low": 0.2684, "close": 0.2688, "volume": 960.3, "quote_volume": 257.96629, "trades": 6, "taker_buy_volume": 825.3, "taker_buy_quote": 221.69179}, {"ts": 1770728580000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728640000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 198.7, "quote_volume": 53.39069, "trades": 1, "taker_buy_volume": 198.7, "taker_buy_quote": 53.39069}, {"ts": 1770728700000, "open": 0.2687, "high": 0.2688, "low": 0.2682, "close": 0.2688, "volume": 477.1, "quote_volume": 128.10507, "trades": 4, "taker_buy_volume": 242.8, "taker_buy_quote": 65.25333}, {"ts": 1770728760000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 565.9, "quote_volume": 152.02336, "trades": 5, "taker_buy_volume": 226.2, "taker_buy_quote": 60.77994}, {"ts": 1770728820000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 226.2, "quote_volume": 60.80256, "trades": 2, "taker_buy_volume": 226.2, "taker_buy_quote": 60.80256}, {"ts": 1770728880000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728940000, "open": 0.2685, "high": 0.2694, "low": 0.2685, "close": 0.2693, "volume": 10407.0, "quote_volume": 2799.24404, "trades": 18, "taker_buy_volume": 9447.1, "taker_buy_quote": 2540.9044}, {"ts": 1770729000000, "open": 0.2696, "high": 0.27, "low": 0.2695, "close": 0.2697, "volume": 2485.6, "quote_volume": 670.56688, "trades": 23, "taker_buy_volume": 1183.0, "taker_buy_quote": 319.25802}, {"ts": 1770729060000, "open": 0.2698, "high": 0.2701, "low": 0.2698, "close": 0.2699, "volume": 608.1, "quote_volume": 164.1183, "trades": 6, "taker_buy_volume": 414.0, "taker_buy_quote": 111.71132}, {"ts": 1770729120000, "open": 0.2698, "high": 0.2698, "low": 0.2695, "close": 0.2697, "volume": 6473.5, "quote_volume": 1745.89892, "trades": 20, "taker_buy_volume": 211.2, "taker_buy_quote": 56.94223}, {"ts": 1770729180000, "open": 0.2698, "high": 0.2702, "low": 0.2698, "close": 0.2702, "volume": 4990.8, "quote_volume": 1347.77906, "trades": 10, "taker_buy_volume": 4104.0, "taker_buy_quote": 1108.1657}, {"ts": 1770729240000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729300000, "open": 0.2697, "high": 0.2697, "low": 0.2687, "close": 0.2687, "volume": 499.3, "quote_volume": 134.32389, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729360000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 480.2, "quote_volume": 129.36588, "trades": 2, "taker_buy_volume": 480.2, "taker_buy_quote": 129.36588}, {"ts": 1770729420000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 339.7, "quote_volume": 91.58312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729480000, "open": 0.2696, "high": 0.2703, "low": 0.2696, "close": 0.2703, "volume": 1097.0, "quote_volume": 296.04937, "trades": 6, "taker_buy_volume": 1097.0, "taker_buy_quote": 296.04937}, {"ts": 1770729540000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729600000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729660000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 731.0, "quote_volume": 197.30108, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729720000, "open": 0.2695, "high": 0.2701, "low": 0.2695, "close": 0.2701, "volume": 1227.2, "quote_volume": 331.00194, "trades": 7, "taker_buy_volume": 1092.2, "taker_buy_quote": 294.61944}, {"ts": 1770729780000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729840000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 896.1, "quote_volume": 241.74778, "trades": 5, "taker_buy_volume": 237.6, "taker_buy_quote": 64.05696}, {"ts": 1770729900000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 471.1, "quote_volume": 127.05567, "trades": 2, "taker_buy_volume": 471.1, "taker_buy_quote": 127.05567}, {"ts": 1770729960000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 74.1, "quote_volume": 19.99959, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 19.99959}, {"ts": 1770730020000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 339.7, "quote_volume": 91.65106, "trades": 1, "taker_buy_volume": 339.7, "taker_buy_quote": 91.65106}, {"ts": 1770730080000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 452.8, "quote_volume": 122.16544, "trades": 2, "taker_buy_volume": 113.1, "taker_buy_quote": 30.51438}, {"ts": 1770730140000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730200000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 90.7, "quote_volume": 24.46179, "trades": 1, "taker_buy_volume": 90.7, "taker_buy_quote": 24.46179}, {"ts": 1770730260000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 804.1, "quote_volume": 216.53282, "trades": 5, "taker_buy_volume": 804.1, "taker_buy_quote": 216.53282}, {"ts": 1770730320000, "open": 0.2693, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 916.8, "quote_volume": 246.94299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730380000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 1109.3, "quote_volume": 298.6737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730440000, "open": 0.2688, "high": 0.269, "low": 0.2687, "close": 0.2689, "volume": 5414.7, "quote_volume": 1455.51008, "trades": 11, "taker_buy_volume": 4713.7, "taker_buy_quote": 1267.11525}, {"ts": 1770730500000, "open": 0.2686, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 397.1, "quote_volume": 106.68439, "trades": 2, "taker_buy_volume": 397.1, "taker_buy_quote": 106.68439}, {"ts": 1770730560000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730620000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730680000, "open": 0.2691, "high": 0.2691, "low": 0.2682, "close": 0.2683, "volume": 4364.4, "quote_volume": 1170.93375, "trades": 7, "taker_buy_volume": 2462.3, "taker_buy_quote": 660.41011}, {"ts": 1770730740000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 558.8, "quote_volume": 149.81428, "trades": 5, "taker_buy_volume": 558.8, "taker_buy_quote": 149.81428}, {"ts": 1770730800000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 141.7, "quote_volume": 37.98977, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 37.98977}, {"ts": 1770730860000, "open": 0.2677, "high": 0.2677, "low": 0.2674, "close": 0.2674, "volume": 1640.9, "quote_volume": 438.96242, "trades": 8, "taker_buy_volume": 1382.1, "taker_buy_quote": 369.70538}, {"ts": 1770730920000, "open": 0.2677, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 880.9, "quote_volume": 235.8417, "trades": 7, "taker_buy_volume": 745.9, "taker_buy_quote": 199.7157}, {"ts": 1770730980000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 747.3, "quote_volume": 200.24458, "trades": 3, "taker_buy_volume": 747.3, "taker_buy_quote": 200.24458}, {"ts": 1770731040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731100000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731160000, "open": 0.2675, "high": 0.2678, "low": 0.2674, "close": 0.2678, "volume": 5426.6, "quote_volume": 1451.88914, "trades": 21, "taker_buy_volume": 2957.2, "taker_buy_quote": 791.40338}, {"ts": 1770731220000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731280000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731340000, "open": 0.2676, "high": 0.268, "low": 0.2676, "close": 0.268, "volume": 4113.0, "quote_volume": 1100.90375, "trades": 8, "taker_buy_volume": 3773.3, "taker_buy_quote": 1010.00003}, {"ts": 1770731400000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731460000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731520000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 965.2, "quote_volume": 258.61263, "trades": 5, "taker_buy_volume": 830.2, "taker_buy_quote": 222.45963}, {"ts": 1770731580000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 838.2, "quote_volume": 224.55378, "trades": 1, "taker_buy_volume": 838.2, "taker_buy_quote": 224.55378}, {"ts": 1770731640000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 970.6, "quote_volume": 260.41068, "trades": 5, "taker_buy_volume": 746.2, "taker_buy_quote": 200.18172}, {"ts": 1770731700000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 188.4, "quote_volume": 50.56656, "trades": 1, "taker_buy_volume": 188.4, "taker_buy_quote": 50.56656}, {"ts": 1770731760000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 1030.9, "quote_volume": 276.97425, "trades": 4, "taker_buy_volume": 745.1, "taker_buy_quote": 200.20837}, {"ts": 1770731820000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731880000, "open": 0.2681, "high": 0.2685, "low": 0.2681, "close": 0.2685, "volume": 1252.0, "quote_volume": 335.82362, "trades": 7, "taker_buy_volume": 1252.0, "taker_buy_quote": 335.82362}, {"ts": 1770731940000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732000000, "open": 0.2681, "high": 0.2685, "low": 0.2681, "close": 0.2683, "volume": 1162.9, "quote_volume": 312.08404, "trades": 7, "taker_buy_volume": 744.8, "taker_buy_quote": 199.94483}, {"ts": 1770732060000, "open": 0.2681, "high": 0.2683, "low": 0.268, "close": 0.2681, "volume": 1078.4, "quote_volume": 289.23402, "trades": 6, "taker_buy_volume": 744.8, "taker_buy_quote": 199.79587}, {"ts": 1770732120000, "open": 0.2682, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 1067.9, "quote_volume": 286.46485, "trades": 5, "taker_buy_volume": 745.4, "taker_buy_quote": 199.95685}, {"ts": 1770732180000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732240000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 37.2, "quote_volume": 9.96588, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 9.96588}, {"ts": 1770732300000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732360000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 533.0, "quote_volume": 142.87167, "trades": 3, "taker_buy_volume": 256.3, "taker_buy_quote": 68.6884}, {"ts": 1770732420000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 180.4, "quote_volume": 48.36524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732480000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 26.6, "quote_volume": 7.12614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732540000, "open": 0.2682, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 745.4, "quote_volume": 199.95685, "trades": 3, "taker_buy_volume": 745.4, "taker_buy_quote": 199.95685}, {"ts": 1770732600000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 1631.9, "quote_volume": 438.51071, "trades": 5, "taker_buy_volume": 1461.7, "taker_buy_quote": 392.76095}, {"ts": 1770732660000, "open": 0.2694, "high": 0.2697, "low": 0.2692, "close": 0.2697, "volume": 2316.0, "quote_volume": 623.9248, "trades": 13, "taker_buy_volume": 506.1, "taker_buy_quote": 136.42143}, {"ts": 1770732720000, "open": 0.2699, "high": 0.2702, "low": 0.2694, "close": 0.2702, "volume": 2089.1, "quote_volume": 563.92542, "trades": 11, "taker_buy_volume": 1954.1, "taker_buy_quote": 527.55642}, {"ts": 1770732780000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732840000, "open": 0.2699, "high": 0.2708, "low": 0.2699, "close": 0.2706, "volume": 3306.7, "quote_volume": 893.82377, "trades": 10, "taker_buy_volume": 3269.6, "taker_buy_quote": 883.78451}, {"ts": 1770732900000, "open": 0.2705, "high": 0.2711, "low": 0.2704, "close": 0.2705, "volume": 6216.8, "quote_volume": 1682.88184, "trades": 28, "taker_buy_volume": 2532.4, "taker_buy_quote": 685.77678}, {"ts": 1770732960000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 843.8, "quote_volume": 228.33228, "trades": 4, "taker_buy_volume": 843.8, "taker_buy_quote": 228.33228}, {"ts": 1770733020000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733080000, "open": 0.2706, "high": 0.2711, "low": 0.2706, "close": 0.2711, "volume": 1477.3, "quote_volume": 400.16107, "trades": 9, "taker_buy_volume": 1477.3, "taker_buy_quote": 400.16107}, {"ts": 1770733140000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 239.1, "quote_volume": 64.7421, "trades": 2, "taker_buy_volume": 177.3, "taker_buy_quote": 48.01284}, {"ts": 1770733200000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 545.3, "quote_volume": 147.50241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733260000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 593.5, "quote_volume": 160.21962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733320000, "open": 0.2698, "high": 0.2702, "low": 0.2697, "close": 0.2702, "volume": 1002.3, "quote_volume": 270.63741, "trades": 5, "taker_buy_volume": 737.7, "taker_buy_quote": 199.26183}, {"ts": 1770733380000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 36.9, "quote_volume": 9.97038, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 9.97038}, {"ts": 1770733440000, "open": 0.2702, "high": 0.2703, "low": 0.269, "close": 0.269, "volume": 20785.0, "quote_volume": 5599.55236, "trades": 66, "taker_buy_volume": 8680.8, "taker_buy_quote": 2337.90188}, {"ts": 1770733500000, "open": 0.2689, "high": 0.269, "low": 0.2687, "close": 0.2688, "volume": 4917.7, "quote_volume": 1322.42037, "trades": 20, "taker_buy_volume": 3921.3, "taker_buy_quote": 1054.52891}, {"ts": 1770733560000, "open": 0.2682, "high": 0.2685, "low": 0.2682, "close": 0.2685, "volume": 968.1, "quote_volume": 259.8899, "trades": 6, "taker_buy_volume": 931.3, "taker_buy_quote": 250.02014}, {"ts": 1770733620000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733680000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733740000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733800000, "open": 0.2685, "high": 0.269, "low": 0.2685, "close": 0.269, "volume": 1032.3, "quote_volume": 277.48008, "trades": 5, "taker_buy_volume": 1032.3, "taker_buy_quote": 277.48008}, {"ts": 1770733860000, "open": 0.269, "high": 0.269, "low": 0.2682, "close": 0.2687, "volume": 9614.0, "quote_volume": 2580.88397, "trades": 53, "taker_buy_volume": 5891.8, "taker_buy_quote": 1581.77782}, {"ts": 1770733920000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 593.4, "quote_volume": 159.25506, "trades": 3, "taker_buy_volume": 458.4, "taker_buy_quote": 123.03456}, {"ts": 1770733980000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 1796.2, "quote_volume": 482.01429, "trades": 9, "taker_buy_volume": 1515.5, "taker_buy_quote": 406.67441}, {"ts": 1770734040000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 612.6, "quote_volume": 164.4831, "trades": 14, "taker_buy_volume": 612.6, "taker_buy_quote": 164.4831}, {"ts": 1770734100000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 274.5, "quote_volume": 73.64835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734160000, "open": 0.2681, "high": 0.2681, "low": 0.2673, "close": 0.2675, "volume": 9496.2, "quote_volume": 2542.51635, "trades": 30, "taker_buy_volume": 6168.8, "taker_buy_quote": 1651.07175}, {"ts": 1770734220000, "open": 0.2672, "high": 0.2672, "low": 0.2667, "close": 0.2667, "volume": 1192.4, "quote_volume": 318.42404, "trades": 8, "taker_buy_volume": 569.4, "taker_buy_quote": 152.02713}, {"ts": 1770734280000, "open": 0.2666, "high": 0.2666, "low": 0.2663, "close": 0.2663, "volume": 7374.9, "quote_volume": 1965.40516, "trades": 8, "taker_buy_volume": 6746.7, "taker_buy_quote": 1797.93577}, {"ts": 1770734340000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 147.4, "quote_volume": 39.29684, "trades": 2, "taker_buy_volume": 147.4, "taker_buy_quote": 39.29684}, {"ts": 1770734400000, "open": 0.266, "high": 0.2663, "low": 0.2659, "close": 0.2663, "volume": 1678.6, "quote_volume": 446.74669, "trades": 6, "taker_buy_volume": 1625.6, "taker_buy_quote": 432.65061}, {"ts": 1770734460000, "open": 0.2663, "high": 0.2669, "low": 0.2663, "close": 0.2665, "volume": 1506.2, "quote_volume": 401.65167, "trades": 7, "taker_buy_volume": 634.6, "taker_buy_quote": 169.37474}, {"ts": 1770734520000, "open": 0.266, "high": 0.2661, "low": 0.2653, "close": 0.2659, "volume": 6565.3, "quote_volume": 1744.69231, "trades": 26, "taker_buy_volume": 5546.8, "taker_buy_quote": 1474.04293}, {"ts": 1770734580000, "open": 0.2657, "high": 0.2662, "low": 0.2657, "close": 0.2662, "volume": 6359.2, "quote_volume": 1691.98545, "trades": 7, "taker_buy_volume": 6223.8, "taker_buy_quote": 1655.98259}, {"ts": 1770734640000, "open": 0.2662, "high": 0.2669, "low": 0.2662, "close": 0.2669, "volume": 930.4, "quote_volume": 248.14175, "trades": 5, "taker_buy_volume": 747.6, "taker_buy_quote": 199.48039}, {"ts": 1770734700000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 63.6, "quote_volume": 16.97484, "trades": 1, "taker_buy_volume": 63.6, "taker_buy_quote": 16.97484}, {"ts": 1770734760000, "open": 0.2666, "high": 0.2666, "low": 0.2661, "close": 0.2661, "volume": 1594.5, "quote_volume": 424.75705, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734820000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 183.2, "quote_volume": 48.69456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734880000, "open": 0.2657, "high": 0.2659, "low": 0.2655, "close": 0.2659, "volume": 3048.0, "quote_volume": 809.94756, "trades": 4, "taker_buy_volume": 645.1, "taker_buy_quote": 171.53209}, {"ts": 1770734940000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 97.9, "quote_volume": 26.02182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735000000, "open": 0.2661, "high": 0.2669, "low": 0.2661, "close": 0.2669, "volume": 1472.9, "quote_volume": 392.60047, "trades": 7, "taker_buy_volume": 789.0, "taker_buy_quote": 210.52234}, {"ts": 1770735060000, "open": 0.267, "high": 0.2671, "low": 0.2668, "close": 0.2668, "volume": 943.6, "quote_volume": 251.92812, "trades": 5, "taker_buy_volume": 838.9, "taker_buy_quote": 223.99416}, {"ts": 1770735120000, "open": 0.2667, "high": 0.2673, "low": 0.2667, "close": 0.2673, "volume": 2548.1, "quote_volume": 680.27059, "trades": 12, "taker_buy_volume": 2180.5, "taker_buy_quote": 582.18141}, {"ts": 1770735180000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.2679, "volume": 1644.6, "quote_volume": 440.45687, "trades": 9, "taker_buy_volume": 998.8, "taker_buy_quote": 267.44251}, {"ts": 1770735240000, "open": 0.2679, "high": 0.2683, "low": 0.2676, "close": 0.2683, "volume": 1908.8, "quote_volume": 511.51941, "trades": 8, "taker_buy_volume": 1493.0, "taker_buy_quote": 400.22934}, {"ts": 1770735300000, "open": 0.2681, "high": 0.2682, "low": 0.2678, "close": 0.2682, "volume": 1763.7, "quote_volume": 472.83677, "trades": 10, "taker_buy_volume": 1491.1, "taker_buy_quote": 399.8172}, {"ts": 1770735360000, "open": 0.2688, "high": 0.269, "low": 0.2682, "close": 0.2688, "volume": 4724.2, "quote_volume": 1269.00278, "trades": 19, "taker_buy_volume": 1830.2, "taker_buy_quote": 491.9093}, {"ts": 1770735420000, "open": 0.2684, "high": 0.2687, "low": 0.2682, "close": 0.2685, "volume": 2273.5, "quote_volume": 610.39073, "trades": 11, "taker_buy_volume": 1488.3, "taker_buy_quote": 399.68941}, {"ts": 1770735480000, "open": 0.2683, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 2347.6, "quote_volume": 629.92772, "trades": 12, "taker_buy_volume": 1490.2, "taker_buy_quote": 399.83415}, {"ts": 1770735540000, "open": 0.2686, "high": 0.2686, "low": 0.2682, "close": 0.2685, "volume": 2586.6, "quote_volume": 694.31786, "trades": 11, "taker_buy_volume": 745.1, "taker_buy_quote": 200.00585}, {"ts": 1770735600000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 5481.9, "quote_volume": 1467.58336, "trades": 20, "taker_buy_volume": 744.8, "taker_buy_quote": 199.42347}, {"ts": 1770735660000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.2679, "volume": 16168.7, "quote_volume": 4327.25216, "trades": 55, "taker_buy_volume": 4968.6, "taker_buy_quote": 1329.90233}, {"ts": 1770735720000, "open": 0.268, "high": 0.2681, "low": 0.2675, "close": 0.2678, "volume": 1627.4, "quote_volume": 435.91356, "trades": 7, "taker_buy_volume": 1492.4, "taker_buy_quote": 399.80106}, {"ts": 1770735780000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735840000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 1303.4, "quote_volume": 348.60286, "trades": 5, "taker_buy_volume": 746.8, "taker_buy_quote": 199.71236}, {"ts": 1770735900000, "open": 0.2678, "high": 0.2683, "low": 0.2678, "close": 0.2683, "volume": 3655.8, "quote_volume": 979.91691, "trades": 14, "taker_buy_volume": 2276.4, "taker_buy_quote": 610.07238}, {"ts": 1770735960000, "open": 0.2683, "high": 0.2688, "low": 0.2679, "close": 0.2688, "volume": 3824.9, "quote_volume": 1026.10989, "trades": 18, "taker_buy_volume": 1361.6, "taker_buy_quote": 365.70519}, {"ts": 1770736020000, "open": 0.2687, "high": 0.2698, "low": 0.2687, "close": 0.2698, "volume": 2976.6, "quote_volume": 801.54325, "trades": 13, "taker_buy_volume": 1917.4, "taker_buy_quote": 515.77109}, {"ts": 1770736080000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736140000, "open": 0.2695, "high": 0.2699, "low": 0.2693, "close": 0.2695, "volume": 6610.3, "quote_volume": 1782.73461, "trades": 20, "taker_buy_volume": 2884.5, "taker_buy_quote": 778.13197}, {"ts": 1770736200000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 741.5, "quote_volume": 200.07249, "trades": 3, "taker_buy_volume": 741.5, "taker_buy_quote": 200.07249}, {"ts": 1770736260000, "open": 0.27, "high": 0.2703, "low": 0.27, "close": 0.2703, "volume": 1959.7, "quote_volume": 529.34441, "trades": 7, "taker_buy_volume": 959.7, "taker_buy_quote": 259.34441}, {"ts": 1770736320000, "open": 0.2699, "high": 0.2703, "low": 0.2697, "close": 0.2697, "volume": 11156.7, "quote_volume": 3011.87401, "trades": 25, "taker_buy_volume": 3306.0, "taker_buy_quote": 892.94223}, {"ts": 1770736380000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 781.6, "quote_volume": 210.422, "trades": 4, "taker_buy_volume": 781.6, "taker_buy_quote": 210.422}, {"ts": 1770736440000, "open": 0.2691, "high": 0.2693, "low": 0.269, "close": 0.2693, "volume": 3552.0, "quote_volume": 955.92203, "trades": 16, "taker_buy_volume": 1485.8, "taker_buy_quote": 399.94345}, {"ts": 1770736500000, "open": 0.2692, "high": 0.2692, "low": 0.2688, "close": 0.2692, "volume": 2271.0, "quote_volume": 610.97401, "trades": 10, "taker_buy_volume": 742.6, "taker_buy_quote": 199.87395}, {"ts": 1770736560000, "open": 0.2692, "high": 0.2692, "low": 0.2684, "close": 0.2687, "volume": 7897.2, "quote_volume": 2123.02934, "trades": 23, "taker_buy_volume": 1827.7, "taker_buy_quote": 491.57635}, {"ts": 1770736620000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736680000, "open": 0.2679, "high": 0.2691, "low": 0.2679, "close": 0.2691, "volume": 4095.6, "quote_volume": 1099.99219, "trades": 12, "taker_buy_volume": 4095.6, "taker_buy_quote": 1099.99219}, {"ts": 1770736740000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 41.1, "quote_volume": 11.04768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736800000, "open": 0.2692, "high": 0.2699, "low": 0.2692, "close": 0.2699, "volume": 1018.3, "quote_volume": 274.61263, "trades": 6, "taker_buy_volume": 1018.3, "taker_buy_quote": 274.61263}, {"ts": 1770736860000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 1198.7, "quote_volume": 323.64252, "trades": 4, "taker_buy_volume": 21.6, "taker_buy_quote": 5.82984}, {"ts": 1770736920000, "open": 0.2696, "high": 0.2704, "low": 0.2696, "close": 0.2704, "volume": 1042.8, "quote_volume": 281.78568, "trades": 6, "taker_buy_volume": 907.8, "taker_buy_quote": 245.33568}, {"ts": 1770736980000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737040000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737100000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 55.9, "quote_volume": 15.04828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737160000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737220000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 339.7, "quote_volume": 91.61709, "trades": 1, "taker_buy_volume": 339.7, "taker_buy_quote": 91.61709}, {"ts": 1770737280000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737340000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737400000, "open": 0.2702, "high": 0.2704, "low": 0.2698, "close": 0.2704, "volume": 2167.6, "quote_volume": 585.19611, "trades": 10, "taker_buy_volume": 1066.8, "taker_buy_quote": 288.01083}, {"ts": 1770737460000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2702, "volume": 3495.8, "quote_volume": 944.51591, "trades": 10, "taker_buy_volume": 275.0, "taker_buy_quote": 74.305}, {"ts": 1770737520000, "open": 0.2702, "high": 0.2702, "low": 0.27, "close": 0.27, "volume": 707.5, "quote_volume": 191.09294, "trades": 4, "taker_buy_volume": 572.5, "taker_buy_quote": 154.64294}, {"ts": 1770737580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737640000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 339.7, "quote_volume": 91.75297, "trades": 1, "taker_buy_volume": 339.7, "taker_buy_quote": 91.75297}, {"ts": 1770737700000, "open": 0.2701, "high": 0.2709, "low": 0.27, "close": 0.2708, "volume": 2648.2, "quote_volume": 716.5925, "trades": 9, "taker_buy_volume": 789.0, "taker_buy_quote": 213.34204}, {"ts": 1770737760000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 252.1, "quote_volume": 68.29389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737820000, "open": 0.2709, "high": 0.2709, "low": 0.2692, "close": 0.2694, "volume": 15989.4, "quote_volume": 4311.21225, "trades": 37, "taker_buy_volume": 3141.7, "taker_buy_quote": 846.49798}, {"ts": 1770737880000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 226.5, "quote_volume": 61.0191, "trades": 1, "taker_buy_volume": 226.5, "taker_buy_quote": 61.0191}, {"ts": 1770737940000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738000000, "open": 0.2693, "high": 0.2696, "low": 0.2693, "close": 0.2696, "volume": 298.6, "quote_volume": 80.42525, "trades": 3, "taker_buy_volume": 40.9, "taker_buy_quote": 11.02664}, {"ts": 1770738060000, "open": 0.2694, "high": 0.2696, "low": 0.2694, "close": 0.2696, "volume": 281.0, "quote_volume": 75.72734, "trades": 3, "taker_buy_volume": 281.0, "taker_buy_quote": 75.72734}, {"ts": 1770738120000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 269.8, "quote_volume": 72.7111, "trades": 2, "taker_buy_volume": 134.8, "taker_buy_quote": 36.3286}, {"ts": 1770738180000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 113.1, "quote_volume": 30.48045, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 30.48045}, {"ts": 1770738240000, "open": 0.2695, "high": 0.2695, "low": 0.2692, "close": 0.2694, "volume": 642.3, "quote_volume": 173.04191, "trades": 5, "taker_buy_volume": 100.4, "taker_buy_quote": 27.04776}, {"ts": 1770738300000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 77.7, "quote_volume": 20.88576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738360000, "open": 0.2684, "high": 0.2695, "low": 0.2684, "close": 0.2695, "volume": 5618.9, "quote_volume": 1509.69442, "trades": 10, "taker_buy_volume": 5578.0, "taker_buy_quote": 1498.69641}, {"ts": 1770738420000, "open": 0.2697, "high": 0.2702, "low": 0.2697, "close": 0.2698, "volume": 2272.5, "quote_volume": 613.6576, "trades": 18, "taker_buy_volume": 883.6, "taker_buy_quote": 238.46289}, {"ts": 1770738480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 719.9, "quote_volume": 194.373, "trades": 2, "taker_buy_volume": 719.9, "taker_buy_quote": 194.373}, {"ts": 1770738540000, "open": 0.2697, "high": 0.27, "low": 0.2697, "close": 0.27, "volume": 171.5, "quote_volume": 46.26576, "trades": 2, "taker_buy_volume": 171.5, "taker_buy_quote": 46.26576}, {"ts": 1770738600000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738660000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 964.0, "quote_volume": 260.24603, "trades": 5, "taker_buy_volume": 964.0, "taker_buy_quote": 260.24603}, {"ts": 1770738720000, "open": 0.2697, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 509.9, "quote_volume": 137.52778, "trades": 4, "taker_buy_volume": 226.2, "taker_buy_quote": 61.02876}, {"ts": 1770738780000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 664.5, "quote_volume": 179.27843, "trades": 4, "taker_buy_volume": 63.6, "taker_buy_quote": 17.15928}, {"ts": 1770738840000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 984.9, "quote_volume": 265.58563, "trades": 5, "taker_buy_volume": 339.3, "taker_buy_quote": 91.4979}, {"ts": 1770738900000, "open": 0.2696, "high": 0.2699, "low": 0.2696, "close": 0.2699, "volume": 1707.4, "quote_volume": 460.54958, "trades": 7, "taker_buy_volume": 1666.8, "taker_buy_quote": 449.60382}, {"ts": 1770738960000, "open": 0.2697, "high": 0.2697, "low": 0.269, "close": 0.2691, "volume": 2477.6, "quote_volume": 667.31198, "trades": 16, "taker_buy_volume": 831.0, "taker_buy_quote": 223.69347}, {"ts": 1770739020000, "open": 0.2691, "high": 0.2695, "low": 0.2691, "close": 0.2695, "volume": 1164.6, "quote_volume": 313.68286, "trades": 7, "taker_buy_volume": 1033.2, "taker_buy_quote": 278.27056}, {"ts": 1770739080000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 226.2, "quote_volume": 60.9609, "trades": 2, "taker_buy_volume": 226.2, "taker_buy_quote": 60.9609}, {"ts": 1770739140000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 327.2, "quote_volume": 88.24584, "trades": 2, "taker_buy_volume": 327.2, "taker_buy_quote": 88.24584}, {"ts": 1770739200000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739260000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 373.4, "quote_volume": 100.59764, "trades": 2, "taker_buy_volume": 205.1, "taker_buy_quote": 55.27445}, {"ts": 1770739320000, "open": 0.2694, "high": 0.2696, "low": 0.2693, "close": 0.2694, "volume": 945.7, "quote_volume": 254.79251, "trades": 7, "taker_buy_volume": 407.4, "taker_buy_quote": 109.77618}, {"ts": 1770739380000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 508.9, "quote_volume": 136.86583, "trades": 3, "taker_buy_volume": 113.1, "taker_buy_quote": 30.43521}, {"ts": 1770739440000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 21.6, "quote_volume": 5.80608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739500000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 113.1, "quote_volume": 30.36735, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 30.36735}, {"ts": 1770739560000, "open": 0.2684, "high": 0.2684, "low": 0.2679, "close": 0.2682, "volume": 1723.9, "quote_volume": 462.06722, "trades": 9, "taker_buy_volume": 1634.2, "taker_buy_quote": 438.01766}, {"ts": 1770739620000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 471.1, "quote_volume": 126.37164, "trades": 5, "taker_buy_volume": 113.1, "taker_buy_quote": 30.35604}, {"ts": 1770739680000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 113.1, "quote_volume": 30.41259, "trades": 2, "taker_buy_volume": 113.1, "taker_buy_quote": 30.41259}, {"ts": 1770739740000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 833.3, "quote_volume": 224.07437, "trades": 2, "taker_buy_volume": 282.7, "taker_buy_quote": 76.01803}, {"ts": 1770739800000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739860000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 1920.3, "quote_volume": 516.94476, "trades": 5, "taker_buy_volume": 1920.3, "taker_buy_quote": 516.94476}, {"ts": 1770739920000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 387.4, "quote_volume": 104.3908, "trades": 2, "taker_buy_volume": 252.4, "taker_buy_quote": 68.0218}, {"ts": 1770739980000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 30.0, "quote_volume": 8.082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740040000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 21.6, "quote_volume": 5.82984, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.82984}, {"ts": 1770740100000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 447.8, "quote_volume": 120.906, "trades": 2, "taker_buy_volume": 447.8, "taker_buy_quote": 120.906}, {"ts": 1770740160000, "open": 0.2702, "high": 0.2702, "low": 0.2697, "close": 0.27, "volume": 3080.9, "quote_volume": 831.93528, "trades": 11, "taker_buy_volume": 494.8, "taker_buy_quote": 133.5281}, {"ts": 1770740220000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740280000, "open": 0.2699, "high": 0.2702, "low": 0.2698, "close": 0.2702, "volume": 987.8, "quote_volume": 266.70172, "trades": 5, "taker_buy_volume": 648.1, "taker_buy_quote": 175.01669}, {"ts": 1770740340000, "open": 0.27, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 864.1, "quote_volume": 233.26474, "trades": 4, "taker_buy_volume": 309.5, "taker_buy_quote": 83.52274}, {"ts": 1770740400000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 113.1, "quote_volume": 30.48045, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 30.48045}, {"ts": 1770740460000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 131.8, "quote_volume": 35.49374, "trades": 1, "taker_buy_volume": 131.8, "taker_buy_quote": 35.49374}, {"ts": 1770740520000, "open": 0.2693, "high": 0.2693, "low": 0.2688, "close": 0.2688, "volume": 1017.5, "quote_volume": 273.86409, "trades": 6, "taker_buy_volume": 322.0, "taker_buy_quote": 86.63716}, {"ts": 1770740580000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 165.4, "quote_volume": 44.42644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740640000, "open": 0.269, "high": 0.2703, "low": 0.269, "close": 0.27, "volume": 8083.9, "quote_volume": 2180.94666, "trades": 22, "taker_buy_volume": 7457.4, "taker_buy_quote": 2011.72822}, {"ts": 1770740700000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741000000, "open": 0.2689, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 482.5, "quote_volume": 129.79788, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 117.83183}, {"ts": 1770741060000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 164.2, "quote_volume": 44.15338, "trades": 2, "taker_buy_volume": 68.1, "taker_buy_quote": 18.31209}, {"ts": 1770741120000, "open": 0.2692, "high": 0.2692, "low": 0.2689, "close": 0.2691, "volume": 1100.1, "quote_volume": 296.04388, "trades": 4, "taker_buy_volume": 328.4, "taker_buy_quote": 88.37244}, {"ts": 1770741180000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741240000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 371.6, "quote_volume": 100.03153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741300000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.2692, "volume": 796.7, "quote_volume": 214.42054, "trades": 6, "taker_buy_volume": 166.6, "taker_buy_quote": 44.8356}, {"ts": 1770741360000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 83.3, "quote_volume": 22.41603, "trades": 1, "taker_buy_volume": 83.3, "taker_buy_quote": 22.41603}, {"ts": 1770741420000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741480000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.2692, "volume": 403.6, "quote_volume": 108.60558, "trades": 3, "taker_buy_volume": 371.7, "taker_buy_quote": 100.02767}, {"ts": 1770741540000, "open": 0.2694, "high": 0.2697, "low": 0.2694, "close": 0.2696, "volume": 1353.2, "quote_volume": 364.74626, "trades": 6, "taker_buy_volume": 1013.5, "taker_buy_quote": 273.16314}, {"ts": 1770741600000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741660000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 339.7, "quote_volume": 91.54915, "trades": 1, "taker_buy_volume": 339.7, "taker_buy_quote": 91.54915}, {"ts": 1770741720000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 676.3, "quote_volume": 182.59878, "trades": 4, "taker_buy_volume": 519.1, "taker_buy_quote": 140.157}, {"ts": 1770741780000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 236.1, "quote_volume": 63.79422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741840000, "open": 0.2706, "high": 0.271, "low": 0.2706, "close": 0.2709, "volume": 5297.4, "quote_volume": 1434.39271, "trades": 16, "taker_buy_volume": 4514.4, "taker_buy_quote": 1222.3514}, {"ts": 1770741900000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741960000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 363.3, "quote_volume": 98.4543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742020000, "open": 0.2711, "high": 0.2716, "low": 0.2708, "close": 0.2708, "volume": 5278.1, "quote_volume": 1431.57239, "trades": 17, "taker_buy_volume": 210.9, "taker_buy_quote": 57.25284}, {"ts": 1770742080000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742140000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 291.2, "quote_volume": 78.72362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742200000, "open": 0.2702, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 681.0, "quote_volume": 184.03779, "trades": 3, "taker_buy_volume": 328.6, "taker_buy_quote": 88.82058}, {"ts": 1770742260000, "open": 0.2702, "high": 0.2702, "low": 0.2697, "close": 0.2699, "volume": 1710.4, "quote_volume": 461.57617, "trades": 8, "taker_buy_volume": 741.2, "taker_buy_quote": 199.94797}, {"ts": 1770742320000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 248.1, "quote_volume": 66.87426, "trades": 2, "taker_buy_volume": 113.1, "taker_buy_quote": 30.49176}, {"ts": 1770742380000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 266.7, "quote_volume": 71.82231, "trades": 2, "taker_buy_volume": 266.7, "taker_buy_quote": 71.82231}, {"ts": 1770742440000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742500000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 112.5, "quote_volume": 30.285, "trades": 2, "taker_buy_volume": 112.5, "taker_buy_quote": 30.285}, {"ts": 1770742560000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 198.9, "quote_volume": 53.58366, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 53.58366}, {"ts": 1770742620000, "open": 0.2695, "high": 0.2699, "low": 0.2695, "close": 0.2699, "volume": 475.2, "quote_volume": 128.1704, "trades": 2, "taker_buy_volume": 475.2, "taker_buy_quote": 128.1704}, {"ts": 1770742680000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 73.9, "quote_volume": 19.97517, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 19.97517}, {"ts": 1770742740000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 1065.4, "quote_volume": 288.31578, "trades": 7, "taker_buy_volume": 683.5, "taker_buy_quote": 184.97364}, {"ts": 1770742800000, "open": 0.2708, "high": 0.271, "low": 0.2702, "close": 0.2705, "volume": 2830.0, "quote_volume": 765.98338, "trades": 13, "taker_buy_volume": 758.0, "taker_buy_quote": 205.1994}, {"ts": 1770742860000, "open": 0.2702, "high": 0.2702, "low": 0.27, "close": 0.27, "volume": 939.4, "quote_volume": 253.73991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742920000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 239.0, "quote_volume": 64.3939, "trades": 3, "taker_buy_volume": 104.0, "taker_buy_quote": 28.0384}, {"ts": 1770742980000, "open": 0.2693, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 92.8, "quote_volume": 24.97031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743040000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743160000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 113.1, "quote_volume": 30.44652, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 30.44652}, {"ts": 1770743220000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 376.6, "quote_volume": 101.3977, "trades": 2, "taker_buy_volume": 376.6, "taker_buy_quote": 101.3977}, {"ts": 1770743280000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 424.6, "quote_volume": 114.48065, "trades": 2, "taker_buy_volume": 424.6, "taker_buy_quote": 114.48065}, {"ts": 1770743340000, "open": 0.2694, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 1159.9, "quote_volume": 312.4089, "trades": 3, "taker_buy_volume": 340.8, "taker_buy_quote": 91.74336}, {"ts": 1770743400000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 673.3, "quote_volume": 181.30436, "trades": 3, "taker_buy_volume": 333.6, "taker_buy_quote": 89.85712}, {"ts": 1770743460000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 113.1, "quote_volume": 30.4239, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 30.4239}, {"ts": 1770743520000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 391.7, "quote_volume": 105.31463, "trades": 3, "taker_buy_volume": 256.7, "taker_buy_quote": 69.02663}, {"ts": 1770743580000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 502.3, "quote_volume": 135.00187, "trades": 2, "taker_buy_volume": 502.3, "taker_buy_quote": 135.00187}, {"ts": 1770743640000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 230.7, "quote_volume": 61.96602, "trades": 1, "taker_buy_volume": 230.7, "taker_buy_quote": 61.96602}, {"ts": 1770743700000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743760000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 710.0, "quote_volume": 190.63767, "trades": 6, "taker_buy_volume": 680.4, "taker_buy_quote": 182.69303}, {"ts": 1770743820000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743880000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 742.4, "quote_volume": 199.85408, "trades": 4, "taker_buy_volume": 742.4, "taker_buy_quote": 199.85408}, {"ts": 1770743940000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 342.0, "quote_volume": 92.01621, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 92.01621}, {"ts": 1770744000000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744060000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 1605.5, "quote_volume": 432.2006, "trades": 6, "taker_buy_volume": 1605.5, "taker_buy_quote": 432.2006}, {"ts": 1770744120000, "open": 0.2692, "high": 0.2703, "low": 0.2691, "close": 0.2701, "volume": 6007.4, "quote_volume": 1620.16568, "trades": 27, "taker_buy_volume": 4611.2, "taker_buy_quote": 1243.1382}, {"ts": 1770744180000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744240000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744300000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744360000, "open": 0.27, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 1265.9, "quote_volume": 341.63976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744420000, "open": 0.2694, "high": 0.2695, "low": 0.2693, "close": 0.2695, "volume": 1258.6, "quote_volume": 339.05682, "trades": 5, "taker_buy_volume": 579.2, "taker_buy_quote": 156.06043}, {"ts": 1770744480000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744540000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 339.7, "quote_volume": 91.54915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744600000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744660000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744720000, "open": 0.269, "high": 0.2694, "low": 0.269, "close": 0.2694, "volume": 3182.9, "quote_volume": 857.01719, "trades": 11, "taker_buy_volume": 2708.2, "taker_buy_quote": 729.20748}, {"ts": 1770744780000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 1316.2, "quote_volume": 354.58428, "trades": 7, "taker_buy_volume": 976.5, "taker_buy_quote": 263.0691}, {"ts": 1770744840000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744900000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 148.7, "quote_volume": 40.01517, "trades": 1, "taker_buy_volume": 148.7, "taker_buy_quote": 40.01517}, {"ts": 1770744960000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 441.7, "quote_volume": 118.90564, "trades": 3, "taker_buy_volume": 441.7, "taker_buy_quote": 118.90564}, {"ts": 1770745020000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745080000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 1429.2, "quote_volume": 384.75661, "trades": 9, "taker_buy_volume": 1089.5, "taker_buy_quote": 293.30937}, {"ts": 1770745140000, "open": 0.2692, "high": 0.2698, "low": 0.2692, "close": 0.2693, "volume": 6358.1, "quote_volume": 1713.51238, "trades": 27, "taker_buy_volume": 3272.9, "taker_buy_quote": 881.89827}, {"ts": 1770745200000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 501.0, "quote_volume": 134.9694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745260000, "open": 0.2694, "high": 0.2698, "low": 0.2694, "close": 0.2698, "volume": 838.6, "quote_volume": 226.06312, "trades": 5, "taker_buy_volume": 838.6, "taker_buy_quote": 226.06312}, {"ts": 1770745320000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 135.0, "quote_volume": 36.4095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745380000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 377.5, "quote_volume": 101.8495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745440000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 709.7, "quote_volume": 191.54803, "trades": 3, "taker_buy_volume": 176.6, "taker_buy_quote": 47.66434}, {"ts": 1770745500000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745560000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745620000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2694, "volume": 4606.9, "quote_volume": 1241.7847, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745680000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 26.3, "quote_volume": 7.08259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745740000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 2155.7, "quote_volume": 580.13846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745800000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745860000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745920000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 135.0, "quote_volume": 36.3015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745980000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746040000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746100000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746160000, "open": 0.2689, "high": 0.2694, "low": 0.2689, "close": 0.2694, "volume": 1083.3, "quote_volume": 291.49747, "trades": 3, "taker_buy_volume": 743.6, "taker_buy_quote": 199.98229}, {"ts": 1770746220000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746280000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746340000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746400000, "open": 0.2693, "high": 0.2693, "low": 0.269, "close": 0.269, "volume": 2337.7, "quote_volume": 628.94321, "trades": 9, "taker_buy_volume": 1658.3, "taker_buy_quote": 446.0827}, {"ts": 1770746460000, "open": 0.2688, "high": 0.2689, "low": 0.2686, "close": 0.2688, "volume": 2087.5, "quote_volume": 561.0598, "trades": 9, "taker_buy_volume": 925.2, "taker_buy_quote": 248.65979}, {"ts": 1770746520000, "open": 0.2689, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 246.1, "quote_volume": 66.19851, "trades": 3, "taker_buy_volume": 111.1, "taker_buy_quote": 29.89701}, {"ts": 1770746580000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 38.4, "quote_volume": 10.34112, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.34112}, {"ts": 1770746640000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 226.2, "quote_volume": 60.87042, "trades": 2, "taker_buy_volume": 226.2, "taker_buy_quote": 60.87042}, {"ts": 1770746700000, "open": 0.2691, "high": 0.2692, "low": 0.269, "close": 0.2692, "volume": 846.3, "quote_volume": 227.74793, "trades": 4, "taker_buy_volume": 586.0, "taker_buy_quote": 157.71723}, {"ts": 1770746760000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746820000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 59.7, "quote_volume": 16.04736, "trades": 1, "taker_buy_volume": 59.7, "taker_buy_quote": 16.04736}, {"ts": 1770746880000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 113.1, "quote_volume": 30.37866, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 30.37866}, {"ts": 1770746940000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 1106.0, "quote_volume": 296.8656, "trades": 5, "taker_buy_volume": 191.6, "taker_buy_quote": 51.43675}, {"ts": 1770747000000, "open": 0.2684, "high": 0.2684, "low": 0.268, "close": 0.268, "volume": 927.9, "quote_volume": 248.90419, "trades": 7, "taker_buy_volume": 476.6, "taker_buy_quote": 127.83301}, {"ts": 1770747060000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 160.3, "quote_volume": 42.94437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747120000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 135.0, "quote_volume": 36.153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747180000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 120.3, "quote_volume": 32.22837, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 32.22837}, {"ts": 1770747240000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 24.6, "quote_volume": 6.58788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747300000, "open": 0.2677, "high": 0.2677, "low": 0.267, "close": 0.2671, "volume": 6203.0, "quote_volume": 1658.10992, "trades": 34, "taker_buy_volume": 3488.6, "taker_buy_quote": 932.62018}, {"ts": 1770747360000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747420000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 117.0, "quote_volume": 31.2507, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 31.2507}, {"ts": 1770747480000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747540000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747600000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2672, "volume": 2102.0, "quote_volume": 561.76385, "trades": 6, "taker_buy_volume": 766.0, "taker_buy_quote": 204.6752}, {"ts": 1770747660000, "open": 0.2671, "high": 0.2671, "low": 0.2666, "close": 0.2666, "volume": 4173.8, "quote_volume": 1114.03835, "trades": 6, "taker_buy_volume": 37.5, "taker_buy_quote": 10.00125}, {"ts": 1770747720000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 135.0, "quote_volume": 35.937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747780000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 113.1, "quote_volume": 30.12984, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 30.12984}, {"ts": 1770747840000, "open": 0.2661, "high": 0.2664, "low": 0.2661, "close": 0.2664, "volume": 5342.2, "quote_volume": 1422.43689, "trades": 6, "taker_buy_volume": 5342.2, "taker_buy_quote": 1422.43689}, {"ts": 1770747900000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2658, "volume": 957.7, "quote_volume": 254.47105, "trades": 8, "taker_buy_volume": 500.9, "taker_buy_quote": 133.08915}, {"ts": 1770747960000, "open": 0.2658, "high": 0.2658, "low": 0.2655, "close": 0.2655, "volume": 992.3, "quote_volume": 263.67643, "trades": 5, "taker_buy_volume": 113.1, "taker_buy_quote": 30.06198}, {"ts": 1770748020000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748080000, "open": 0.2658, "high": 0.266, "low": 0.2658, "close": 0.266, "volume": 110.4, "quote_volume": 29.36196, "trades": 2, "taker_buy_volume": 110.4, "taker_buy_quote": 29.36196}, {"ts": 1770748140000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2658, "volume": 928.9, "quote_volume": 246.82121, "trades": 4, "taker_buy_volume": 928.9, "taker_buy_quote": 246.82121}, {"ts": 1770748200000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748260000, "open": 0.2656, "high": 0.2661, "low": 0.2652, "close": 0.2661, "volume": 8256.2, "quote_volume": 2190.96221, "trades": 28, "taker_buy_volume": 3939.2, "taker_buy_quote": 1045.49179}, {"ts": 1770748320000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 248.1, "quote_volume": 66.0216, "trades": 2, "taker_buy_volume": 113.1, "taker_buy_quote": 30.0846}, {"ts": 1770748380000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748440000, "open": 0.2658, "high": 0.2662, "low": 0.2658, "close": 0.2662, "volume": 499.6, "quote_volume": 132.89271, "trades": 3, "taker_buy_volume": 113.1, "taker_buy_quote": 30.07329}, {"ts": 1770748500000, "open": 0.2666, "high": 0.267, "low": 0.2666, "close": 0.267, "volume": 559.8, "quote_volume": 149.37686, "trades": 7, "taker_buy_volume": 408.6, "taker_buy_quote": 109.0367}, {"ts": 1770748560000, "open": 0.267, "high": 0.2675, "low": 0.267, "close": 0.2673, "volume": 1318.9, "quote_volume": 352.54295, "trades": 6, "taker_buy_volume": 439.3, "taker_buy_quote": 117.32703}, {"ts": 1770748620000, "open": 0.2671, "high": 0.2671, "low": 0.2667, "close": 0.2667, "volume": 4189.1, "quote_volume": 1117.8283, "trades": 7, "taker_buy_volume": 339.7, "taker_buy_quote": 90.63196}, {"ts": 1770748680000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 167.9, "quote_volume": 44.90742, "trades": 2, "taker_buy_volume": 167.9, "taker_buy_quote": 44.90742}, {"ts": 1770748740000, "open": 0.2677, "high": 0.2686, "low": 0.2677, "close": 0.2685, "volume": 5091.0, "quote_volume": 1366.02933, "trades": 23, "taker_buy_volume": 2109.4, "taker_buy_quote": 565.72198}, {"ts": 1770748800000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 223.2, "quote_volume": 59.86224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748860000, "open": 0.2682, "high": 0.2687, "low": 0.2682, "close": 0.2686, "volume": 6650.5, "quote_volume": 1784.13, "trades": 9, "taker_buy_volume": 6507.3, "taker_buy_quote": 1745.66648}, {"ts": 1770748920000, "open": 0.2686, "high": 0.2686, "low": 0.2678, "close": 0.2678, "volume": 817.3, "quote_volume": 219.34226, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748980000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749040000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 443.4, "quote_volume": 119.02634, "trades": 3, "taker_buy_volume": 177.8, "taker_buy_quote": 47.7393}, {"ts": 1770749100000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 1694.8, "quote_volume": 454.56776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749160000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 130.6, "quote_volume": 34.96162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749220000, "open": 0.2671, "high": 0.2671, "low": 0.2668, "close": 0.2668, "volume": 487.9, "quote_volume": 130.21618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749280000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 233.1, "quote_volume": 62.21439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749340000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 39.6, "quote_volume": 10.56528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749400000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 318.9, "quote_volume": 85.17819, "trades": 3, "taker_buy_volume": 264.7, "taker_buy_quote": 70.70137}, {"ts": 1770749460000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749520000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 1702.7, "quote_volume": 455.29555, "trades": 3, "taker_buy_volume": 1368.4, "taker_buy_quote": 365.91016}, {"ts": 1770749580000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2676, "volume": 476.0, "quote_volume": 127.37593, "trades": 4, "taker_buy_volume": 403.1, "taker_buy_quote": 107.86789}, {"ts": 1770749640000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749700000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 97.3, "quote_volume": 26.0522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749760000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749820000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749880000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749940000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750000000, "open": 0.2674, "high": 0.2678, "low": 0.2672, "close": 0.2678, "volume": 1968.8, "quote_volume": 526.76807, "trades": 6, "taker_buy_volume": 1179.5, "taker_buy_quote": 315.76819}, {"ts": 1770750060000, "open": 0.2677, "high": 0.2681, "low": 0.2677, "close": 0.2679, "volume": 384.7, "quote_volume": 103.04729, "trades": 6, "taker_buy_volume": 68.5, "taker_buy_quote": 18.36485}, {"ts": 1770750120000, "open": 0.268, "high": 0.268, "low": 0.2674, "close": 0.2674, "volume": 1226.8, "quote_volume": 328.53319, "trades": 7, "taker_buy_volume": 162.2, "taker_buy_quote": 43.37719}, {"ts": 1770750180000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 188.8, "quote_volume": 50.4979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750240000, "open": 0.2673, "high": 0.2677, "low": 0.2673, "close": 0.2676, "volume": 1172.9, "quote_volume": 313.856, "trades": 9, "taker_buy_volume": 585.7, "taker_buy_quote": 156.7563}, {"ts": 1770750300000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 468.2, "quote_volume": 125.40119, "trades": 6, "taker_buy_volume": 212.4, "taker_buy_quote": 56.89257}, {"ts": 1770750360000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 122.4, "quote_volume": 32.79096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750420000, "open": 0.2681, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 724.0, "quote_volume": 194.12008, "trades": 7, "taker_buy_volume": 231.6, "taker_buy_quote": 62.09196}, {"ts": 1770750480000, "open": 0.2681, "high": 0.2682, "low": 0.268, "close": 0.2681, "volume": 2607.5, "quote_volume": 699.09826, "trades": 20, "taker_buy_volume": 635.2, "taker_buy_quote": 170.319}, {"ts": 1770750540000, "open": 0.268, "high": 0.2686, "low": 0.268, "close": 0.2683, "volume": 3512.6, "quote_volume": 942.43447, "trades": 14, "taker_buy_volume": 492.0, "taker_buy_quote": 131.92386}, {"ts": 1770750600000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750660000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 113.1, "quote_volume": 30.37866, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 30.37866}, {"ts": 1770750720000, "open": 0.2688, "high": 0.2693, "low": 0.2686, "close": 0.269, "volume": 5675.1, "quote_volume": 1526.03557, "trades": 46, "taker_buy_volume": 943.4, "taker_buy_quote": 253.69958}, {"ts": 1770750780000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 236.6, "quote_volume": 63.6464, "trades": 2, "taker_buy_volume": 236.6, "taker_buy_quote": 63.6464}, {"ts": 1770750840000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750900000, "open": 0.2689, "high": 0.2691, "low": 0.2688, "close": 0.269, "volume": 2921.8, "quote_volume": 785.85071, "trades": 22, "taker_buy_volume": 1112.4, "taker_buy_quote": 299.25643}, {"ts": 1770750960000, "open": 0.2692, "high": 0.2692, "low": 0.2688, "close": 0.2689, "volume": 1297.6, "quote_volume": 349.07866, "trades": 11, "taker_buy_volume": 385.2, "taker_buy_quote": 103.63833}, {"ts": 1770751020000, "open": 0.2691, "high": 0.2691, "low": 0.2683, "close": 0.2684, "volume": 4185.0, "quote_volume": 1124.86676, "trades": 24, "taker_buy_volume": 1052.9, "taker_buy_quote": 282.83013}, {"ts": 1770751080000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 164.5, "quote_volume": 44.1847, "trades": 1, "taker_buy_volume": 164.5, "taker_buy_quote": 44.1847}, {"ts": 1770751140000, "open": 0.2685, "high": 0.2692, "low": 0.2681, "close": 0.2681, "volume": 9839.6, "quote_volume": 2643.67361, "trades": 46, "taker_buy_volume": 1842.8, "taker_buy_quote": 495.59294}, {"ts": 1770751200000, "open": 0.2684, "high": 0.2684, "low": 0.2676, "close": 0.2676, "volume": 679.4, "quote_volume": 181.9552, "trades": 9, "taker_buy_volume": 566.8, "taker_buy_quote": 151.74848}, {"ts": 1770751260000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751320000, "open": 0.2677, "high": 0.2679, "low": 0.2676, "close": 0.2677, "volume": 1109.2, "quote_volume": 296.98665, "trades": 8, "taker_buy_volume": 974.2, "taker_buy_quote": 260.85566}, {"ts": 1770751380000, "open": 0.2676, "high": 0.2682, "low": 0.2676, "close": 0.2682, "volume": 2618.8, "quote_volume": 701.75221, "trades": 8, "taker_buy_volume": 2618.8, "taker_buy_quote": 701.75221}, {"ts": 1770751440000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.2682, "volume": 234.6, "quote_volume": 62.90924, "trades": 3, "taker_buy_volume": 182.2, "taker_buy_quote": 48.86604}, {"ts": 1770751500000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 679.4, "quote_volume": 182.18111, "trades": 2, "taker_buy_volume": 679.4, "taker_buy_quote": 182.18111}, {"ts": 1770751560000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751620000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 339.7, "quote_volume": 91.10754, "trades": 1, "taker_buy_volume": 339.7, "taker_buy_quote": 91.10754}, {"ts": 1770751680000, "open": 0.2683, "high": 0.2686, "low": 0.2683, "close": 0.2685, "volume": 868.6, "quote_volume": 233.23231, "trades": 10, "taker_buy_volume": 320.9, "taker_buy_quote": 86.12009}, {"ts": 1770751740000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 160.9, "quote_volume": 43.21774, "trades": 2, "taker_buy_volume": 160.9, "taker_buy_quote": 43.21774}, {"ts": 1770751800000, "open": 0.2687, "high": 0.2689, "low": 0.2687, "close": 0.2689, "volume": 499.3, "quote_volume": 134.21197, "trades": 5, "taker_buy_volume": 499.3, "taker_buy_quote": 134.21197}, {"ts": 1770751860000, "open": 0.2691, "high": 0.2698, "low": 0.2691, "close": 0.2696, "volume": 7729.2, "quote_volume": 2083.55951, "trades": 33, "taker_buy_volume": 3052.5, "taker_buy_quote": 822.78522}, {"ts": 1770751920000, "open": 0.2699, "high": 0.2701, "low": 0.2694, "close": 0.2697, "volume": 9815.6, "quote_volume": 2647.15205, "trades": 34, "taker_buy_volume": 2968.3, "taker_buy_quote": 801.20055}, {"ts": 1770751980000, "open": 0.2698, "high": 0.2702, "low": 0.2697, "close": 0.2697, "volume": 1473.6, "quote_volume": 397.6545, "trades": 12, "taker_buy_volume": 1283.4, "taker_buy_quote": 346.3519}, {"ts": 1770752040000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752100000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752160000, "open": 0.2695, "high": 0.2703, "low": 0.2695, "close": 0.2703, "volume": 2238.1, "quote_volume": 603.94299, "trades": 9, "taker_buy_volume": 2238.1, "taker_buy_quote": 603.94299}, {"ts": 1770752220000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 44.8, "quote_volume": 12.10496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752280000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 1111.3, "quote_volume": 300.60445, "trades": 4, "taker_buy_volume": 60.1, "taker_buy_quote": 16.25485}, {"ts": 1770752340000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 702.5, "quote_volume": 190.32394, "trades": 7, "taker_buy_volume": 529.7, "taker_buy_quote": 143.5297}, {"ts": 1770752400000, "open": 0.271, "high": 0.2711, "low": 0.2701, "close": 0.2703, "volume": 4305.1, "quote_volume": 1165.39197, "trades": 42, "taker_buy_volume": 682.4, "taker_buy_quote": 184.76015}, {"ts": 1770752460000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752520000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 763.1, "quote_volume": 205.90404, "trades": 4, "taker_buy_volume": 628.1, "taker_buy_quote": 169.49022}, {"ts": 1770752580000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752640000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 330.0, "quote_volume": 89.11131, "trades": 2, "taker_buy_volume": 113.1, "taker_buy_quote": 30.54831}, {"ts": 1770752700000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 246.8, "quote_volume": 66.636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752820000, "open": 0.2699, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 226.9, "quote_volume": 61.24049, "trades": 4, "taker_buy_volume": 49.8, "taker_buy_quote": 13.446}, {"ts": 1770752880000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 667.8, "quote_volume": 180.32199, "trades": 3, "taker_buy_volume": 667.8, "taker_buy_quote": 180.32199}, {"ts": 1770752940000, "open": 0.27, "high": 0.27, "low": 0.2697, "close": 0.2697, "volume": 843.1, "quote_volume": 227.47533, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753000000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753060000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753120000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 451.5, "quote_volume": 121.70142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753180000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753240000, "open": 0.2698, "high": 0.2698, "low": 0.2696, "close": 0.2698, "volume": 951.5, "quote_volume": 256.68271, "trades": 5, "taker_buy_volume": 679.0, "taker_buy_quote": 183.1942}, {"ts": 1770753300000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 97.2, "quote_volume": 26.20039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753360000, "open": 0.2697, "high": 0.2705, "low": 0.2697, "close": 0.2701, "volume": 8620.0, "quote_volume": 2329.26738, "trades": 23, "taker_buy_volume": 7748.2, "taker_buy_quote": 2093.81927}, {"ts": 1770753420000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753480000, "open": 0.2704, "high": 0.2704, "low": 0.2699, "close": 0.2701, "volume": 5728.7, "quote_volume": 1547.43349, "trades": 17, "taker_buy_volume": 355.4, "taker_buy_quote": 96.07403}, {"ts": 1770753540000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753600000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 1205.8, "quote_volume": 325.83518, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753660000, "open": 0.2705, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 832.7, "quote_volume": 225.29465, "trades": 4, "taker_buy_volume": 832.7, "taker_buy_quote": 225.29465}, {"ts": 1770753720000, "open": 0.2703, "high": 0.2703, "low": 0.2699, "close": 0.2699, "volume": 1332.5, "quote_volume": 360.05221, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753780000, "open": 0.27, "high": 0.2703, "low": 0.27, "close": 0.27, "volume": 7036.2, "quote_volume": 1900.90612, "trades": 16, "taker_buy_volume": 339.7, "taker_buy_quote": 91.78694}, {"ts": 1770753840000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 303.8, "quote_volume": 82.06008, "trades": 2, "taker_buy_volume": 37.0, "taker_buy_quote": 9.9974}, {"ts": 1770753900000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753960000, "open": 0.2703, "high": 0.2704, "low": 0.2701, "close": 0.2701, "volume": 1599.7, "quote_volume": 432.38733, "trades": 9, "taker_buy_volume": 802.9, "taker_buy_quote": 217.05015}, {"ts": 1770754020000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 175.8, "quote_volume": 47.43379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754080000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754140000, "open": 0.2699, "high": 0.2699, "low": 0.2695, "close": 0.2695, "volume": 727.8, "quote_volume": 196.33187, "trades": 4, "taker_buy_volume": 113.1, "taker_buy_quote": 30.51438}, {"ts": 1770754200000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754260000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 1440.9, "quote_volume": 388.33518, "trades": 8, "taker_buy_volume": 113.1, "taker_buy_quote": 30.49176}, {"ts": 1770754320000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 235.9, "quote_volume": 63.53796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754380000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 314.8, "quote_volume": 84.82486, "trades": 3, "taker_buy_volume": 314.8, "taker_buy_quote": 84.82486}, {"ts": 1770754440000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754500000, "open": 0.2696, "high": 0.2698, "low": 0.2695, "close": 0.2695, "volume": 2248.1, "quote_volume": 606.02113, "trades": 9, "taker_buy_volume": 914.4, "taker_buy_quote": 246.58898}, {"ts": 1770754560000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 160.3, "quote_volume": 43.20085, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 43.20085}, {"ts": 1770754620000, "open": 0.2697, "high": 0.2697, "low": 0.2695, "close": 0.2696, "volume": 1360.0, "quote_volume": 366.64923, "trades": 9, "taker_buy_volume": 113.1, "taker_buy_quote": 30.49176}, {"ts": 1770754680000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754740000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 1130.3, "quote_volume": 304.61895, "trades": 5, "taker_buy_volume": 370.7, "taker_buy_quote": 99.90675}, {"ts": 1770754800000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754860000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 27.7, "quote_volume": 7.45961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754920000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 135.0, "quote_volume": 36.4095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754980000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755040000, "open": 0.2695, "high": 0.2695, "low": 0.2691, "close": 0.2691, "volume": 851.2, "quote_volume": 229.29372, "trades": 7, "taker_buy_volume": 261.7, "taker_buy_quote": 70.42347}, {"ts": 1770755100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 42.6, "quote_volume": 11.4594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755160000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755220000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755280000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755340000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 57.7, "quote_volume": 15.50976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755400000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 226.9, "quote_volume": 61.01341, "trades": 1, "taker_buy_volume": 226.9, "taker_buy_quote": 61.01341}, {"ts": 1770755460000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 105.8, "quote_volume": 28.47975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755520000, "open": 0.269, "high": 0.269, "low": 0.2686, "close": 0.2686, "volume": 772.2, "quote_volume": 207.54834, "trades": 6, "taker_buy_volume": 703.3, "taker_buy_quote": 189.02687}, {"ts": 1770755580000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 66.3, "quote_volume": 17.79492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755640000, "open": 0.2683, "high": 0.2683, "low": 0.2678, "close": 0.2678, "volume": 1176.1, "quote_volume": 315.28773, "trades": 7, "taker_buy_volume": 1114.9, "taker_buy_quote": 298.88469}, {"ts": 1770755700000, "open": 0.2677, "high": 0.2677, "low": 0.2674, "close": 0.2676, "volume": 318.3, "quote_volume": 85.17232, "trades": 5, "taker_buy_volume": 250.4, "taker_buy_quote": 67.00704}, {"ts": 1770755760000, "open": 0.2676, "high": 0.2679, "low": 0.2676, "close": 0.2679, "volume": 992.0, "quote_volume": 265.52434, "trades": 8, "taker_buy_volume": 265.8, "taker_buy_quote": 71.19322}, {"ts": 1770755820000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 71.8, "quote_volume": 19.22804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755880000, "open": 0.2678, "high": 0.2678, "low": 0.2675, "close": 0.2675, "volume": 506.2, "quote_volume": 135.46366, "trades": 5, "taker_buy_volume": 408.3, "taker_buy_quote": 109.26794}, {"ts": 1770755940000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 259.9, "quote_volume": 69.58463, "trades": 2, "taker_buy_volume": 212.9, "taker_buy_quote": 56.99333}, {"ts": 1770756000000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 72.6, "quote_volume": 19.44954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756060000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 191.4, "quote_volume": 51.27606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756120000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 495.5, "quote_volume": 132.69406, "trades": 5, "taker_buy_volume": 300.1, "taker_buy_quote": 80.38548}, {"ts": 1770756180000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 263.0, "quote_volume": 70.40809, "trades": 3, "taker_buy_volume": 201.7, "taker_buy_quote": 53.99509}, {"ts": 1770756240000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2678, "volume": 113.8, "quote_volume": 30.47812, "trades": 3, "taker_buy_volume": 55.4, "taker_buy_quote": 14.84166}, {"ts": 1770756300000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 435.0, "quote_volume": 116.48927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756360000, "open": 0.2676, "high": 0.2698, "low": 0.2676, "close": 0.2698, "volume": 10693.3, "quote_volume": 2873.5555, "trades": 50, "taker_buy_volume": 8463.4, "taker_buy_quote": 2273.46914}, {"ts": 1770756420000, "open": 0.2696, "high": 0.2697, "low": 0.2692, "close": 0.2692, "volume": 19203.7, "quote_volume": 5176.45669, "trades": 21, "taker_buy_volume": 465.9, "taker_buy_quote": 125.52608}, {"ts": 1770756480000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 474.4, "quote_volume": 127.73416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756540000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 893.7, "quote_volume": 240.88612, "trades": 8, "taker_buy_volume": 679.4, "taker_buy_quote": 183.13227}, {"ts": 1770756600000, "open": 0.269, "high": 0.269, "low": 0.2687, "close": 0.269, "volume": 3497.9, "quote_volume": 940.77898, "trades": 8, "taker_buy_volume": 795.8, "taker_buy_quote": 213.95665}, {"ts": 1770756660000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 384.6, "quote_volume": 103.39594, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756720000, "open": 0.269, "high": 0.2695, "low": 0.269, "close": 0.2694, "volume": 976.5, "quote_volume": 262.92421, "trades": 11, "taker_buy_volume": 642.8, "taker_buy_quote": 173.03625}, {"ts": 1770756780000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 1915.2, "quote_volume": 515.92582, "trades": 14, "taker_buy_volume": 1351.7, "taker_buy_quote": 364.16798}, {"ts": 1770756840000, "open": 0.2692, "high": 0.2695, "low": 0.2692, "close": 0.2695, "volume": 2578.2, "quote_volume": 694.45618, "trades": 12, "taker_buy_volume": 2401.3, "taker_buy_quote": 646.8347}, {"ts": 1770756900000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 170.7, "quote_volume": 45.95947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756960000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 104.4, "quote_volume": 28.06272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757020000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 174.9, "quote_volume": 47.03582, "trades": 3, "taker_buy_volume": 52.1, "taker_buy_quote": 14.0149}, {"ts": 1770757080000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 116.0, "quote_volume": 31.19877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757140000, "open": 0.2691, "high": 0.2693, "low": 0.269, "close": 0.2693, "volume": 1475.1, "quote_volume": 397.08516, "trades": 12, "taker_buy_volume": 717.4, "taker_buy_quote": 193.16185}, {"ts": 1770757200000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 286.7, "quote_volume": 77.1727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757260000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 481.1, "quote_volume": 129.49962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757320000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.2697, "volume": 1408.4, "quote_volume": 379.89603, "trades": 10, "taker_buy_volume": 879.5, "taker_buy_quote": 237.27849}, {"ts": 1770757380000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 573.0, "quote_volume": 154.5381, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757440000, "open": 0.27, "high": 0.2702, "low": 0.2699, "close": 0.2701, "volume": 3644.9, "quote_volume": 984.30259, "trades": 16, "taker_buy_volume": 1562.3, "taker_buy_quote": 421.74435}, {"ts": 1770757500000, "open": 0.27, "high": 0.2702, "low": 0.27, "close": 0.2701, "volume": 282.5, "quote_volume": 76.31023, "trades": 6, "taker_buy_volume": 139.1, "taker_buy_quote": 37.58482}, {"ts": 1770757560000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 3270.3, "quote_volume": 883.91535, "trades": 21, "taker_buy_volume": 2763.8, "taker_buy_quote": 747.03504}, {"ts": 1770757620000, "open": 0.2701, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 351.6, "quote_volume": 94.98613, "trades": 6, "taker_buy_volume": 152.8, "taker_buy_quote": 41.29025}, {"ts": 1770757680000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 594.2, "quote_volume": 160.61226, "trades": 4, "taker_buy_volume": 524.2, "taker_buy_quote": 141.69126}, {"ts": 1770757740000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 431.0, "quote_volume": 116.29381, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757800000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 140.7, "quote_volume": 37.9545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757860000, "open": 0.2696, "high": 0.2696, "low": 0.269, "close": 0.269, "volume": 2217.1, "quote_volume": 597.29518, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757920000, "open": 0.269, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 335.0, "quote_volume": 90.12242, "trades": 6, "taker_buy_volume": 37.1, "taker_buy_quote": 9.98732}, {"ts": 1770757980000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 420.2, "quote_volume": 113.0338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758040000, "open": 0.2694, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 162.7, "quote_volume": 43.8156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758100000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 69.7, "quote_volume": 18.77021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758160000, "open": 0.2693, "high": 0.2696, "low": 0.2693, "close": 0.2694, "volume": 166.7, "quote_volume": 44.91313, "trades": 4, "taker_buy_volume": 35.5, "taker_buy_quote": 9.5708}, {"ts": 1770758220000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 68.0, "quote_volume": 18.3056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758280000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 105.0, "quote_volume": 28.2555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758340000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 77.5, "quote_volume": 20.85525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758400000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 32.8, "quote_volume": 8.8232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758460000, "open": 0.2692, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 104.7, "quote_volume": 28.18684, "trades": 4, "taker_buy_volume": 44.4, "taker_buy_quote": 11.95692}, {"ts": 1770758520000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 254.5, "quote_volume": 68.51882, "trades": 4, "taker_buy_volume": 37.1, "taker_buy_quote": 9.99474}, {"ts": 1770758580000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 75.5, "quote_volume": 20.31705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758640000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 72.1, "quote_volume": 19.40211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758700000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 90.4, "quote_volume": 24.33568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758760000, "open": 0.2692, "high": 0.2692, "low": 0.2688, "close": 0.2688, "volume": 2747.6, "quote_volume": 739.10674, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758820000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 802.4, "quote_volume": 215.59514, "trades": 4, "taker_buy_volume": 705.0, "taker_buy_quote": 189.4335}, {"ts": 1770758880000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 113.9, "quote_volume": 30.58657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758940000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 71.7, "quote_volume": 19.25145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759000000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 3003.2, "quote_volume": 808.11482, "trades": 5, "taker_buy_volume": 3003.2, "taker_buy_quote": 808.11482}, {"ts": 1770759060000, "open": 0.2692, "high": 0.2692, "low": 0.2683, "close": 0.2683, "volume": 2095.7, "quote_volume": 563.02231, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759120000, "open": 0.2686, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 594.9, "quote_volume": 159.84184, "trades": 5, "taker_buy_volume": 42.0, "taker_buy_quote": 11.2812}, {"ts": 1770759180000, "open": 0.2687, "high": 0.269, "low": 0.2687, "close": 0.2689, "volume": 1451.5, "quote_volume": 390.28527, "trades": 13, "taker_buy_volume": 113.1, "taker_buy_quote": 30.4239}, {"ts": 1770759240000, "open": 0.269, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 3219.7, "quote_volume": 865.71491, "trades": 16, "taker_buy_volume": 819.1, "taker_buy_quote": 220.2673}, {"ts": 1770759300000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 394.0, "quote_volume": 105.9635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759360000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759420000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 160.3, "quote_volume": 43.15276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759480000, "open": 0.2694, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 698.1, "quote_volume": 188.00642, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759540000, "open": 0.2696, "high": 0.27, "low": 0.2695, "close": 0.2697, "volume": 4331.3, "quote_volume": 1168.28574, "trades": 29, "taker_buy_volume": 753.0, "taker_buy_quote": 203.0893}, {"ts": 1770759600000, "open": 0.2697, "high": 0.2697, "low": 0.2695, "close": 0.2695, "volume": 1196.6, "quote_volume": 322.70446, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759660000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759720000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759780000, "open": 0.2693, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 768.7, "quote_volume": 207.02213, "trades": 6, "taker_buy_volume": 113.1, "taker_buy_quote": 30.46914}, {"ts": 1770759840000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 631.2, "quote_volume": 170.01613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759900000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 233.5, "quote_volume": 62.9049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759960000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 24.4, "quote_volume": 6.5758, "trades": 1, "taker_buy_volume": 24.4, "taker_buy_quote": 6.5758}, {"ts": 1770760020000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 147.2, "quote_volume": 39.68512, "trades": 1, "taker_buy_volume": 147.2, "taker_buy_quote": 39.68512}, {"ts": 1770760080000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 160.3, "quote_volume": 43.21688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760140000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760200000, "open": 0.2697, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 490.7, "quote_volume": 132.38812, "trades": 5, "taker_buy_volume": 326.5, "taker_buy_quote": 88.10338}, {"ts": 1770760260000, "open": 0.2702, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 614.1, "quote_volume": 165.95524, "trades": 7, "taker_buy_volume": 273.6, "taker_buy_quote": 73.95408}, {"ts": 1770760320000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 135.0, "quote_volume": 36.477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760380000, "open": 0.2702, "high": 0.2703, "low": 0.2701, "close": 0.2702, "volume": 916.2, "quote_volume": 247.53779, "trades": 10, "taker_buy_volume": 113.1, "taker_buy_quote": 30.55962}, {"ts": 1770760440000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760500000, "open": 0.2702, "high": 0.2702, "low": 0.27, "close": 0.27, "volume": 506.4, "quote_volume": 136.78674, "trades": 5, "taker_buy_volume": 113.1, "taker_buy_quote": 30.55962}, {"ts": 1770760560000, "open": 0.2699, "high": 0.2707, "low": 0.2699, "close": 0.2704, "volume": 10188.0, "quote_volume": 2754.85557, "trades": 27, "taker_buy_volume": 4983.6, "taker_buy_quote": 1347.46778}, {"ts": 1770760620000, "open": 0.2701, "high": 0.2702, "low": 0.2698, "close": 0.2698, "volume": 3688.9, "quote_volume": 995.91798, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760680000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 495.3, "quote_volume": 133.58241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760740000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 592.0, "quote_volume": 159.56806, "trades": 6, "taker_buy_volume": 260.0, "taker_buy_quote": 70.07743}, {"ts": 1770760800000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 8022.9, "quote_volume": 2160.58134, "trades": 10, "taker_buy_volume": 277.2, "taker_buy_quote": 74.64996}, {"ts": 1770760860000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 174.5, "quote_volume": 46.9754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760920000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 295.3, "quote_volume": 79.55382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760980000, "open": 0.2696, "high": 0.2705, "low": 0.2696, "close": 0.2696, "volume": 15398.4, "quote_volume": 4157.37267, "trades": 44, "taker_buy_volume": 13211.2, "taker_buy_quote": 3566.72482}, {"ts": 1770761040000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761100000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761160000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 464.0, "quote_volume": 125.1408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761220000, "open": 0.2697, "high": 0.2697, "low": 0.2695, "close": 0.2695, "volume": 300.6, "quote_volume": 81.05093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761280000, "open": 0.2695, "high": 0.2695, "low": 0.2691, "close": 0.2695, "volume": 2357.7, "quote_volume": 634.91556, "trades": 9, "taker_buy_volume": 484.3, "taker_buy_quote": 130.38826}, {"ts": 1770761340000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 270.5, "quote_volume": 72.91103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761400000, "open": 0.2695, "high": 0.2695, "low": 0.2692, "close": 0.2692, "volume": 286.2, "quote_volume": 77.08935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761460000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 294.3, "quote_volume": 79.22556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761520000, "open": 0.2692, "high": 0.2695, "low": 0.2692, "close": 0.2695, "volume": 281.0, "quote_volume": 75.6857, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761580000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 323.4, "quote_volume": 87.18864, "trades": 4, "taker_buy_volume": 113.1, "taker_buy_quote": 30.49176}, {"ts": 1770761640000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761700000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761760000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761820000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761880000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761940000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762000000, "open": 0.2702, "high": 0.2702, "low": 0.2697, "close": 0.27, "volume": 1738.5, "quote_volume": 469.50027, "trades": 13, "taker_buy_volume": 613.1, "taker_buy_quote": 165.55213}, {"ts": 1770762060000, "open": 0.2703, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 521.8, "quote_volume": 141.09641, "trades": 5, "taker_buy_volume": 521.8, "taker_buy_quote": 141.09641}, {"ts": 1770762120000, "open": 0.2708, "high": 0.2708, "low": 0.2703, "close": 0.2703, "volume": 2617.4, "quote_volume": 708.45559, "trades": 6, "taker_buy_volume": 1113.3, "taker_buy_quote": 301.48164}, {"ts": 1770762180000, "open": 0.2707, "high": 0.2712, "low": 0.2705, "close": 0.2707, "volume": 14625.1, "quote_volume": 3960.32489, "trades": 64, "taker_buy_volume": 1035.5, "taker_buy_quote": 280.49799}, {"ts": 1770762240000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762300000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762360000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 93.2, "quote_volume": 25.21992, "trades": 1, "taker_buy_volume": 93.2, "taker_buy_quote": 25.21992}, {"ts": 1770762420000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762480000, "open": 0.2709, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 2439.3, "quote_volume": 660.7564, "trades": 23, "taker_buy_volume": 1982.8, "taker_buy_quote": 537.14052}, {"ts": 1770762540000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762600000, "open": 0.2708, "high": 0.2708, "low": 0.2707, "close": 0.2707, "volume": 415.9, "quote_volume": 112.61211, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762660000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 1399.4, "quote_volume": 378.74644, "trades": 11, "taker_buy_volume": 355.7, "taker_buy_quote": 96.25242}, {"ts": 1770762720000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 404.7, "quote_volume": 109.47135, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762780000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 400.8, "quote_volume": 108.4164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762840000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 264.8, "quote_volume": 71.6284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762900000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 165.9, "quote_volume": 44.84776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762960000, "open": 0.2707, "high": 0.2707, "low": 0.2701, "close": 0.2701, "volume": 197.7, "quote_volume": 53.43867, "trades": 3, "taker_buy_volume": 66.5, "taker_buy_quote": 18.00155}, {"ts": 1770763020000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 247.0, "quote_volume": 66.8629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763080000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 245.6, "quote_volume": 66.48392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763140000, "open": 0.271, "high": 0.2716, "low": 0.271, "close": 0.2713, "volume": 4280.1, "quote_volume": 1161.15608, "trades": 28, "taker_buy_volume": 292.0, "taker_buy_quote": 79.16067}, {"ts": 1770763200000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 242.7, "quote_volume": 65.81248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763260000, "open": 0.2712, "high": 0.2712, "low": 0.2707, "close": 0.2707, "volume": 2617.1, "quote_volume": 709.43326, "trades": 12, "taker_buy_volume": 238.0, "taker_buy_quote": 64.48577}, {"ts": 1770763320000, "open": 0.2708, "high": 0.2708, "low": 0.2703, "close": 0.2703, "volume": 254.6, "quote_volume": 68.88588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763380000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 400.9, "quote_volume": 108.52363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763440000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 125.4, "quote_volume": 33.89562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763500000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763560000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763620000, "open": 0.2703, "high": 0.2703, "low": 0.2696, "close": 0.2696, "volume": 181.9, "quote_volume": 49.0715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763680000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 37.0, "quote_volume": 9.9863, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 9.9863}, {"ts": 1770763740000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 4066.1, "quote_volume": 1096.54912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763800000, "open": 0.2695, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 241.1, "quote_volume": 64.97363, "trades": 3, "taker_buy_volume": 192.9, "taker_buy_quote": 51.99337}, {"ts": 1770763860000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 74.2, "quote_volume": 19.9969, "trades": 1, "taker_buy_volume": 74.2, "taker_buy_quote": 19.9969}, {"ts": 1770763920000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 135.0, "quote_volume": 36.3285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763980000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764040000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764100000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764160000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 137.4, "quote_volume": 37.00194, "trades": 2, "taker_buy_volume": 137.4, "taker_buy_quote": 37.00194}, {"ts": 1770764220000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 108.8, "quote_volume": 29.2672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764280000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764340000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 1267.8, "quote_volume": 340.78464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764400000, "open": 0.2687, "high": 0.2691, "low": 0.2686, "close": 0.2691, "volume": 1197.8, "quote_volume": 321.94708, "trades": 9, "taker_buy_volume": 836.0, "taker_buy_quote": 224.7676}, {"ts": 1770764460000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764520000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 135.0, "quote_volume": 36.288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764580000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 22.5, "quote_volume": 6.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764640000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764700000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764760000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764820000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764880000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 23.9, "quote_volume": 6.41476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764940000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765000000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 42.7, "quote_volume": 11.47776, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 11.47776}, {"ts": 1770765060000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765120000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 135.0, "quote_volume": 36.2475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765180000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765240000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765300000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765360000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765420000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 42.6, "quote_volume": 11.42958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765480000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765540000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765600000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 30.0, "quote_volume": 8.04673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765660000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 74.5, "quote_volume": 19.97718, "trades": 2, "taker_buy_volume": 37.3, "taker_buy_quote": 10.00386}, {"ts": 1770765720000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 454.3, "quote_volume": 121.79783, "trades": 3, "taker_buy_volume": 319.3, "taker_buy_quote": 85.60433}, {"ts": 1770765780000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 189.2, "quote_volume": 50.72452, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 50.72452}, {"ts": 1770765840000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 218.8, "quote_volume": 58.66028, "trades": 4, "taker_buy_volume": 199.8, "taker_buy_quote": 53.56638}, {"ts": 1770765900000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765960000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766020000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766080000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766140000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766200000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766260000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766320000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 135.0, "quote_volume": 36.234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766380000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766440000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 227.4, "quote_volume": 61.01142, "trades": 1, "taker_buy_volume": 227.4, "taker_buy_quote": 61.01142}, {"ts": 1770766500000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766560000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766620000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766680000, "open": 0.2688, "high": 0.2698, "low": 0.2688, "close": 0.2698, "volume": 6204.1, "quote_volume": 1671.89468, "trades": 20, "taker_buy_volume": 1924.3, "taker_buy_quote": 517.88566}, {"ts": 1770766740000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 11814.3, "quote_volume": 3186.31671, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766800000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 2218.9, "quote_volume": 598.21544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766860000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 2976.7, "quote_volume": 803.11582, "trades": 9, "taker_buy_volume": 2805.8, "taker_buy_quote": 757.007}, {"ts": 1770766920000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 135.0, "quote_volume": 36.4095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766980000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767040000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767100000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 195.0, "quote_volume": 52.5525, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 52.5525}, {"ts": 1770767160000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767220000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767280000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767340000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767400000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767460000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767520000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 135.0, "quote_volume": 36.27666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767580000, "open": 0.2687, "high": 0.2692, "low": 0.2687, "close": 0.2692, "volume": 9428.9, "quote_volume": 2535.39011, "trades": 22, "taker_buy_volume": 9428.9, "taker_buy_quote": 2535.39011}, {"ts": 1770767640000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767700000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767760000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 4549.1, "quote_volume": 1227.34718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767820000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767880000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767940000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 998.7, "quote_volume": 269.44926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768000000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768060000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768120000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 172.2, "quote_volume": 46.3944, "trades": 2, "taker_buy_volume": 37.2, "taker_buy_quote": 10.0254}, {"ts": 1770768180000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768240000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768300000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768360000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 253.5, "quote_volume": 68.2929, "trades": 1, "taker_buy_volume": 253.5, "taker_buy_quote": 68.2929}, {"ts": 1770768420000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768480000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768540000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 2630.8, "quote_volume": 708.4332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768600000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768660000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768720000, "open": 0.269, "high": 0.2692, "low": 0.269, "close": 0.2692, "volume": 159.0, "quote_volume": 42.7758, "trades": 2, "taker_buy_volume": 24.0, "taker_buy_quote": 6.4608}, {"ts": 1770768780000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768840000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768900000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 212.9, "quote_volume": 57.31268, "trades": 2, "taker_buy_volume": 212.9, "taker_buy_quote": 57.31268}, {"ts": 1770768960000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 349.8, "quote_volume": 94.1596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769020000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769080000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769140000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769200000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769260000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769320000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 135.0, "quote_volume": 36.342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769380000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769440000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769500000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769560000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769620000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769680000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769740000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 20.4, "quote_volume": 5.49168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769800000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769860000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769920000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 135.0, "quote_volume": 36.342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769980000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770040000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770100000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770160000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770220000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 134.0, "quote_volume": 36.0728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770280000, "open": 0.2691, "high": 0.2691, "low": 0.2687, "close": 0.2687, "volume": 1746.0, "quote_volume": 469.33751, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770340000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770400000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 141.4, "quote_volume": 37.99418, "trades": 1, "taker_buy_volume": 141.4, "taker_buy_quote": 37.99418}, {"ts": 1770770460000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770520000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 135.0, "quote_volume": 36.234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770580000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 245.7, "quote_volume": 65.99502, "trades": 1, "taker_buy_volume": 245.7, "taker_buy_quote": 65.99502}, {"ts": 1770770640000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 25.3, "quote_volume": 6.79558, "trades": 1, "taker_buy_volume": 25.3, "taker_buy_quote": 6.79558}, {"ts": 1770770700000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770760000, "open": 0.2684, "high": 0.2687, "low": 0.2683, "close": 0.2687, "volume": 1614.1, "quote_volume": 433.4587, "trades": 8, "taker_buy_volume": 1252.1, "taker_buy_quote": 336.30568}, {"ts": 1770770820000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770880000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770940000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 219.7, "quote_volume": 59.01142, "trades": 1, "taker_buy_volume": 219.7, "taker_buy_quote": 59.01142}, {"ts": 1770771000000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771060000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771120000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 419.2, "quote_volume": 112.66746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771180000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771240000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771300000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771360000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771420000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 603.1, "quote_volume": 162.29884, "trades": 4, "taker_buy_volume": 237.9, "taker_buy_quote": 63.9951}, {"ts": 1770771480000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 40.3, "quote_volume": 10.84473, "trades": 1, "taker_buy_volume": 40.3, "taker_buy_quote": 10.84473}, {"ts": 1770771540000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771600000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771660000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 1215.8, "quote_volume": 327.29336, "trades": 2, "taker_buy_volume": 1215.8, "taker_buy_quote": 327.29336}, {"ts": 1770771720000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2697, "volume": 411.3, "quote_volume": 110.9404, "trades": 3, "taker_buy_volume": 74.2, "taker_buy_quote": 20.00432}, {"ts": 1770771780000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 714.2, "quote_volume": 192.70162, "trades": 3, "taker_buy_volume": 104.6, "taker_buy_quote": 28.23154}, {"ts": 1770771840000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771900000, "open": 0.2699, "high": 0.2705, "low": 0.2699, "close": 0.2704, "volume": 11649.5, "quote_volume": 3145.94079, "trades": 15, "taker_buy_volume": 10482.8, "taker_buy_quote": 2830.53262}, {"ts": 1770771960000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 506.1, "quote_volume": 136.92552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772020000, "open": 0.2704, "high": 0.2706, "low": 0.2699, "close": 0.2701, "volume": 10792.3, "quote_volume": 2917.21434, "trades": 24, "taker_buy_volume": 5861.7, "taker_buy_quote": 1585.05737}, {"ts": 1770772080000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 719.4, "quote_volume": 194.30994, "trades": 1, "taker_buy_volume": 719.4, "taker_buy_quote": 194.30994}, {"ts": 1770772140000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772200000, "open": 0.2694, "high": 0.2694, "low": 0.2689, "close": 0.2689, "volume": 5136.2, "quote_volume": 1383.18456, "trades": 9, "taker_buy_volume": 231.2, "taker_buy_quote": 62.21592}, {"ts": 1770772260000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772320000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 3539.6, "quote_volume": 952.47936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772380000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772440000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772500000, "open": 0.269, "high": 0.2697, "low": 0.269, "close": 0.2697, "volume": 1762.6, "quote_volume": 474.91421, "trades": 8, "taker_buy_volume": 1762.6, "taker_buy_quote": 474.91421}, {"ts": 1770772560000, "open": 0.2693, "high": 0.2697, "low": 0.2693, "close": 0.2697, "volume": 3333.5, "quote_volume": 898.33218, "trades": 12, "taker_buy_volume": 3049.3, "taker_buy_quote": 821.79712}, {"ts": 1770772620000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772680000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772740000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772800000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 37.0, "quote_volume": 9.9752, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 9.9752}, {"ts": 1770772860000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772920000, "open": 0.2691, "high": 0.2694, "low": 0.2691, "close": 0.2694, "volume": 876.5, "quote_volume": 236.06018, "trades": 3, "taker_buy_volume": 741.5, "taker_buy_quote": 199.73168}, {"ts": 1770772980000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 2564.5, "quote_volume": 690.41144, "trades": 4, "taker_buy_volume": 2564.5, "taker_buy_quote": 690.41144}, {"ts": 1770773040000, "open": 0.2692, "high": 0.2694, "low": 0.2691, "close": 0.2693, "volume": 1631.2, "quote_volume": 439.20093, "trades": 8, "taker_buy_volume": 1485.5, "taker_buy_quote": 399.99306}, {"ts": 1770773100000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773160000, "open": 0.2692, "high": 0.2694, "low": 0.269, "close": 0.2692, "volume": 2759.4, "quote_volume": 742.8921, "trades": 16, "taker_buy_volume": 2105.6, "taker_buy_quote": 566.90185}, {"ts": 1770773220000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 1027.1, "quote_volume": 276.54119, "trades": 4, "taker_buy_volume": 742.9, "taker_buy_quote": 200.03455}, {"ts": 1770773280000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773340000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773400000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 973.9, "quote_volume": 262.44292, "trades": 3, "taker_buy_volume": 742.6, "taker_buy_quote": 200.1307}, {"ts": 1770773460000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 1026.5, "quote_volume": 276.71598, "trades": 5, "taker_buy_volume": 742.3, "taker_buy_quote": 200.09566}, {"ts": 1770773520000, "open": 0.2696, "high": 0.2699, "low": 0.2695, "close": 0.2699, "volume": 1137.6, "quote_volume": 306.87758, "trades": 5, "taker_buy_volume": 741.8, "taker_buy_quote": 200.1834}, {"ts": 1770773580000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773640000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773700000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773760000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 438.1, "quote_volume": 118.11176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773820000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773880000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 30.3, "quote_volume": 8.15979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773940000, "open": 0.2695, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 1025.2, "quote_volume": 276.30866, "trades": 5, "taker_buy_volume": 741.0, "taker_buy_quote": 199.74518}, {"ts": 1770774000000, "open": 0.2693, "high": 0.2696, "low": 0.2692, "close": 0.2696, "volume": 3431.1, "quote_volume": 924.02334, "trades": 7, "taker_buy_volume": 1484.4, "taker_buy_quote": 399.94328}, {"ts": 1770774060000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774120000, "open": 0.2697, "high": 0.2702, "low": 0.2697, "close": 0.2698, "volume": 3866.4, "quote_volume": 1043.64891, "trades": 21, "taker_buy_volume": 2382.9, "taker_buy_quote": 643.28632}, {"ts": 1770774180000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774240000, "open": 0.2703, "high": 0.2706, "low": 0.2703, "close": 0.2705, "volume": 1171.3, "quote_volume": 316.72965, "trades": 6, "taker_buy_volume": 741.2, "taker_buy_quote": 200.35918}, {"ts": 1770774300000, "open": 0.2706, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 923.0, "quote_volume": 249.88546, "trades": 5, "taker_buy_volume": 739.3, "taker_buy_quote": 200.17624}, {"ts": 1770774360000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 963.2, "quote_volume": 260.49468, "trades": 4, "taker_buy_volume": 738.2, "taker_buy_quote": 199.65468}, {"ts": 1770774420000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 284.2, "quote_volume": 76.734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774480000, "open": 0.2703, "high": 0.2705, "low": 0.2697, "close": 0.27, "volume": 3920.5, "quote_volume": 1058.61042, "trades": 19, "taker_buy_volume": 2371.7, "taker_buy_quote": 640.64339}, {"ts": 1770774540000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 483.0, "quote_volume": 130.38158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774600000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 584.5, "quote_volume": 157.66807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774660000, "open": 0.2699, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 1024.9, "quote_volume": 276.63774, "trades": 6, "taker_buy_volume": 740.7, "taker_buy_quote": 199.96058}, {"ts": 1770774720000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 272.2, "quote_volume": 73.42606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774780000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 778.2, "quote_volume": 210.1177, "trades": 3, "taker_buy_volume": 778.2, "taker_buy_quote": 210.1177}, {"ts": 1770774840000, "open": 0.2703, "high": 0.2703, "low": 0.27, "close": 0.27, "volume": 896.4, "quote_volume": 242.16901, "trades": 5, "taker_buy_volume": 51.9, "taker_buy_quote": 14.02857}, {"ts": 1770774900000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774960000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775020000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 124.3, "quote_volume": 33.52371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775080000, "open": 0.2696, "high": 0.2697, "low": 0.2692, "close": 0.2696, "volume": 4202.2, "quote_volume": 1132.41746, "trades": 24, "taker_buy_volume": 1626.1, "taker_buy_quote": 438.31928}, {"ts": 1770775140000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 408.2, "quote_volume": 109.96908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775200000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775260000, "open": 0.2697, "high": 0.2699, "low": 0.2697, "close": 0.2699, "volume": 931.6, "quote_volume": 251.3389, "trades": 5, "taker_buy_volume": 741.8, "taker_buy_quote": 200.11188}, {"ts": 1770775320000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 135.0, "quote_volume": 36.4365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775380000, "open": 0.2702, "high": 0.2703, "low": 0.2698, "close": 0.27, "volume": 2585.7, "quote_volume": 698.23726, "trades": 13, "taker_buy_volume": 1480.9, "taker_buy_quote": 400.00846}, {"ts": 1770775440000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775500000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775560000, "open": 0.2698, "high": 0.27, "low": 0.2695, "close": 0.2695, "volume": 4266.4, "quote_volume": 1150.93593, "trades": 23, "taker_buy_volume": 2224.0, "taker_buy_quote": 600.19363}, {"ts": 1770775620000, "open": 0.2694, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 1061.2, "quote_volume": 285.91399, "trades": 6, "taker_buy_volume": 740.7, "taker_buy_quote": 199.59501}, {"ts": 1770775680000, "open": 0.2695, "high": 0.2697, "low": 0.2695, "close": 0.2697, "volume": 741.8, "quote_volume": 199.96809, "trades": 4, "taker_buy_volume": 741.8, "taker_buy_quote": 199.96809}, {"ts": 1770775740000, "open": 0.2696, "high": 0.27, "low": 0.2695, "close": 0.2697, "volume": 4344.5, "quote_volume": 1171.18872, "trades": 9, "taker_buy_volume": 3655.8, "taker_buy_quote": 985.50809}, {"ts": 1770775800000, "open": 0.2699, "high": 0.2701, "low": 0.2697, "close": 0.27, "volume": 1858.6, "quote_volume": 501.68428, "trades": 10, "taker_buy_volume": 1481.6, "taker_buy_quote": 399.97896}, {"ts": 1770775860000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775920000, "open": 0.27, "high": 0.2702, "low": 0.2699, "close": 0.2701, "volume": 1225.8, "quote_volume": 331.04909, "trades": 7, "taker_buy_volume": 740.7, "taker_buy_quote": 200.06546}, {"ts": 1770775980000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776040000, "open": 0.2702, "high": 0.2704, "low": 0.2697, "close": 0.2703, "volume": 5787.9, "quote_volume": 1562.89275, "trades": 35, "taker_buy_volume": 2261.2, "taker_buy_quote": 610.95205}, {"ts": 1770776100000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776160000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 739.9, "quote_volume": 200.21694, "trades": 3, "taker_buy_volume": 739.9, "taker_buy_quote": 200.21694}, {"ts": 1770776220000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 187.7, "quote_volume": 50.77285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776280000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776340000, "open": 0.2706, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 1303.7, "quote_volume": 352.79294, "trades": 6, "taker_buy_volume": 739.0, "taker_buy_quote": 200.02046}, {"ts": 1770776400000, "open": 0.2706, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 1194.0, "quote_volume": 323.12925, "trades": 6, "taker_buy_volume": 738.5, "taker_buy_quote": 199.88808}, {"ts": 1770776460000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776520000, "open": 0.2704, "high": 0.2709, "low": 0.2704, "close": 0.2708, "volume": 1678.6, "quote_volume": 454.45059, "trades": 10, "taker_buy_volume": 1171.9, "taker_buy_quote": 317.25263}, {"ts": 1770776580000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 903.6, "quote_volume": 245.04553, "trades": 8, "taker_buy_volume": 738.5, "taker_buy_quote": 200.2539}, {"ts": 1770776640000, "open": 0.2713, "high": 0.2717, "low": 0.2712, "close": 0.2713, "volume": 3276.7, "quote_volume": 889.39025, "trades": 19, "taker_buy_volume": 2209.3, "taker_buy_quote": 599.7492}, {"ts": 1770776700000, "open": 0.271, "high": 0.2712, "low": 0.2709, "close": 0.271, "volume": 2775.7, "quote_volume": 752.39205, "trades": 13, "taker_buy_volume": 1474.5, "taker_buy_quote": 399.82756}, {"ts": 1770776760000, "open": 0.2713, "high": 0.2715, "low": 0.2711, "close": 0.2711, "volume": 1703.2, "quote_volume": 462.23571, "trades": 9, "taker_buy_volume": 1474.9, "taker_buy_quote": 400.32756}, {"ts": 1770776820000, "open": 0.2711, "high": 0.2712, "low": 0.2707, "close": 0.271, "volume": 4171.1, "quote_volume": 1130.54881, "trades": 20, "taker_buy_volume": 2950.2, "taker_buy_quote": 799.75928}, {"ts": 1770776880000, "open": 0.2707, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 1256.1, "quote_volume": 340.13084, "trades": 8, "taker_buy_volume": 738.0, "taker_buy_quote": 199.89578}, {"ts": 1770776940000, "open": 0.2705, "high": 0.2705, "low": 0.2702, "close": 0.2702, "volume": 293.0, "quote_volume": 79.21666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777000000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777060000, "open": 0.2704, "high": 0.2708, "low": 0.2704, "close": 0.2708, "volume": 1837.9, "quote_volume": 497.23448, "trades": 10, "taker_buy_volume": 1477.5, "taker_buy_quote": 399.7539}, {"ts": 1770777120000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 135.0, "quote_volume": 36.5175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777180000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 738.5, "quote_volume": 200.00281, "trades": 4, "taker_buy_volume": 738.5, "taker_buy_quote": 200.00281}, {"ts": 1770777240000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 18.7, "quote_volume": 5.06583, "trades": 1, "taker_buy_volume": 18.7, "taker_buy_quote": 5.06583}, {"ts": 1770777300000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777360000, "open": 0.271, "high": 0.2711, "low": 0.2707, "close": 0.271, "volume": 1949.0, "quote_volume": 527.95572, "trades": 11, "taker_buy_volume": 1096.4, "taker_buy_quote": 297.07164}, {"ts": 1770777420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777480000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777600000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 230.2, "quote_volume": 62.36118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777660000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2705, "volume": 625.9, "quote_volume": 169.43549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777720000, "open": 0.2706, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 1016.9, "quote_volume": 275.30476, "trades": 5, "taker_buy_volume": 881.9, "taker_buy_quote": 238.73326}, {"ts": 1770777780000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 69.0, "quote_volume": 18.6852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777840000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 138.0, "quote_volume": 37.3566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777900000, "open": 0.2705, "high": 0.2709, "low": 0.2705, "close": 0.2707, "volume": 1170.2, "quote_volume": 316.77769, "trades": 6, "taker_buy_volume": 738.5, "taker_buy_quote": 199.96166}, {"ts": 1770777960000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2697, "volume": 2036.5, "quote_volume": 549.40475, "trades": 13, "taker_buy_volume": 738.8, "taker_buy_quote": 199.30207}, {"ts": 1770778020000, "open": 0.2699, "high": 0.2703, "low": 0.2699, "close": 0.2703, "volume": 3157.4, "quote_volume": 852.30808, "trades": 7, "taker_buy_volume": 2932.2, "taker_buy_quote": 791.43652}, {"ts": 1770778080000, "open": 0.2703, "high": 0.2703, "low": 0.27, "close": 0.2702, "volume": 1841.4, "quote_volume": 497.41289, "trades": 11, "taker_buy_volume": 1481.1, "taker_buy_quote": 400.04649}, {"ts": 1770778140000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778200000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 299.8, "quote_volume": 80.85606, "trades": 2, "taker_buy_volume": 299.8, "taker_buy_quote": 80.85606}, {"ts": 1770778260000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 181.8, "quote_volume": 48.9951, "trades": 1, "taker_buy_volume": 181.8, "taker_buy_quote": 48.9951}, {"ts": 1770778320000, "open": 0.2693, "high": 0.2696, "low": 0.2692, "close": 0.2694, "volume": 1249.1, "quote_volume": 336.60934, "trades": 9, "taker_buy_volume": 740.1, "taker_buy_quote": 199.51954}, {"ts": 1770778380000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 174.5, "quote_volume": 46.9754, "trades": 1, "taker_buy_volume": 174.5, "taker_buy_quote": 46.9754}, {"ts": 1770778440000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 277.2, "quote_volume": 74.64996, "trades": 2, "taker_buy_volume": 277.2, "taker_buy_quote": 74.64996}, {"ts": 1770778500000, "open": 0.2694, "high": 0.2698, "low": 0.2694, "close": 0.2698, "volume": 1040.1, "quote_volume": 280.44937, "trades": 4, "taker_buy_volume": 1040.1, "taker_buy_quote": 280.44937}, {"ts": 1770778560000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 398.9, "quote_volume": 107.44258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778620000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 741.2, "quote_volume": 199.68906, "trades": 5, "taker_buy_volume": 741.2, "taker_buy_quote": 199.68906}, {"ts": 1770778680000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 517.5, "quote_volume": 139.4145, "trades": 3, "taker_buy_volume": 517.5, "taker_buy_quote": 139.4145}, {"ts": 1770778740000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 402.0, "quote_volume": 108.2988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778800000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 13971.5, "quote_volume": 3763.96486, "trades": 6, "taker_buy_volume": 13543.9, "taker_buy_quote": 3648.72666}, {"ts": 1770778860000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 433.9, "quote_volume": 116.70413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778920000, "open": 0.2691, "high": 0.2698, "low": 0.2691, "close": 0.2698, "volume": 2265.1, "quote_volume": 610.19583, "trades": 9, "taker_buy_volume": 1906.4, "taker_buy_quote": 513.45907}, {"ts": 1770778980000, "open": 0.27, "high": 0.2702, "low": 0.2699, "close": 0.2699, "volume": 2101.9, "quote_volume": 567.5757, "trades": 10, "taker_buy_volume": 1483.6, "taker_buy_quote": 400.66811}, {"ts": 1770779040000, "open": 0.2696, "high": 0.2698, "low": 0.2689, "close": 0.2692, "volume": 12162.3, "quote_volume": 3275.20313, "trades": 36, "taker_buy_volume": 7806.4, "taker_buy_quote": 2102.37758}, {"ts": 1770779100000, "open": 0.2695, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 949.4, "quote_volume": 255.82634, "trades": 6, "taker_buy_volume": 742.9, "taker_buy_quote": 200.21589}, {"ts": 1770779160000, "open": 0.2689, "high": 0.2691, "low": 0.2688, "close": 0.2688, "volume": 300.1, "quote_volume": 80.69876, "trades": 6, "taker_buy_volume": 249.5, "taker_buy_quote": 67.09055}, {"ts": 1770779220000, "open": 0.2688, "high": 0.2695, "low": 0.2688, "close": 0.2695, "volume": 3630.4, "quote_volume": 977.00623, "trades": 8, "taker_buy_volume": 3630.4, "taker_buy_quote": 977.00623}, {"ts": 1770779280000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779340000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779400000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 742.1, "quote_volume": 200.25876, "trades": 6, "taker_buy_volume": 742.1, "taker_buy_quote": 200.25876}, {"ts": 1770779460000, "open": 0.2691, "high": 0.2695, "low": 0.2691, "close": 0.2695, "volume": 864.5, "quote_volume": 232.83233, "trades": 5, "taker_buy_volume": 741.0, "taker_buy_quote": 199.59848}, {"ts": 1770779520000, "open": 0.2691, "high": 0.2692, "low": 0.2689, "close": 0.269, "volume": 4500.8, "quote_volume": 1211.10121, "trades": 13, "taker_buy_volume": 3458.4, "taker_buy_quote": 930.67281}, {"ts": 1770779580000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 368.8, "quote_volume": 99.2072, "trades": 3, "taker_buy_volume": 368.8, "taker_buy_quote": 99.2072}, {"ts": 1770779640000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 21.6, "quote_volume": 5.80608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779700000, "open": 0.2683, "high": 0.2686, "low": 0.2682, "close": 0.2683, "volume": 4601.8, "quote_volume": 1234.86565, "trades": 18, "taker_buy_volume": 3064.5, "taker_buy_quote": 822.39127}, {"ts": 1770779760000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779820000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 438.8, "quote_volume": 117.42504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779880000, "open": 0.2675, "high": 0.2677, "low": 0.267, "close": 0.2677, "volume": 3379.6, "quote_volume": 903.63654, "trades": 17, "taker_buy_volume": 1723.2, "taker_buy_quote": 460.90517}, {"ts": 1770779940000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780000000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 123.0, "quote_volume": 32.9271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780060000, "open": 0.2675, "high": 0.2678, "low": 0.2675, "close": 0.2675, "volume": 1095.1, "quote_volume": 293.10079, "trades": 7, "taker_buy_volume": 747.1, "taker_buy_quote": 199.97596}, {"ts": 1770780120000, "open": 0.2679, "high": 0.268, "low": 0.2676, "close": 0.268, "volume": 2203.5, "quote_volume": 590.23094, "trades": 11, "taker_buy_volume": 1506.9, "taker_buy_quote": 403.79236}, {"ts": 1770780180000, "open": 0.2679, "high": 0.2687, "low": 0.2679, "close": 0.2686, "volume": 4378.2, "quote_volume": 1174.17969, "trades": 14, "taker_buy_volume": 2810.0, "taker_buy_quote": 753.03335}, {"ts": 1770780240000, "open": 0.2687, "high": 0.2693, "low": 0.2686, "close": 0.2691, "volume": 2653.5, "quote_volume": 713.72758, "trades": 18, "taker_buy_volume": 767.8, "taker_buy_quote": 206.68911}, {"ts": 1770780300000, "open": 0.2695, "high": 0.2699, "low": 0.2692, "close": 0.2693, "volume": 1262.7, "quote_volume": 340.35224, "trades": 10, "taker_buy_volume": 37.0, "taker_buy_quote": 9.9863}, {"ts": 1770780360000, "open": 0.2693, "high": 0.2707, "low": 0.2693, "close": 0.2704, "volume": 20077.5, "quote_volume": 5423.62247, "trades": 41, "taker_buy_volume": 12064.0, "taker_buy_quote": 3256.68801}, {"ts": 1770780420000, "open": 0.2706, "high": 0.2708, "low": 0.2704, "close": 0.2705, "volume": 2863.1, "quote_volume": 774.70322, "trades": 18, "taker_buy_volume": 2014.2, "taker_buy_quote": 545.12236}, {"ts": 1770780480000, "open": 0.2706, "high": 0.2706, "low": 0.2703, "close": 0.2703, "volume": 3740.8, "quote_volume": 1011.96048, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 76.90452}, {"ts": 1770780540000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 566.2, "quote_volume": 152.9022, "trades": 2, "taker_buy_volume": 566.2, "taker_buy_quote": 152.9022}, {"ts": 1770780600000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2701, "volume": 2072.2, "quote_volume": 559.93188, "trades": 8, "taker_buy_volume": 120.4, "taker_buy_quote": 32.55616}, {"ts": 1770780660000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780720000, "open": 0.2702, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 419.2, "quote_volume": 113.32468, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 76.84768}, {"ts": 1770780780000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780840000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780900000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 601.1, "quote_volume": 162.50172, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 76.81926}, {"ts": 1770780960000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781020000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2701, "volume": 1361.9, "quote_volume": 367.89962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781080000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 622.9, "quote_volume": 168.29633, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 76.79084}, {"ts": 1770781140000, "open": 0.2701, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 514.6, "quote_volume": 139.00905, "trades": 4, "taker_buy_volume": 290.8, "taker_buy_quote": 78.5495}, {"ts": 1770781200000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 111.3, "quote_volume": 30.07326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781260000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781320000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 276.9, "quote_volume": 74.81838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781380000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781440000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 226.5, "quote_volume": 61.17221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781500000, "open": 0.2701, "high": 0.2702, "low": 0.2701, "close": 0.2702, "volume": 504.0, "quote_volume": 136.15882, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 76.79084}, {"ts": 1770781560000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 218.2, "quote_volume": 58.95764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781620000, "open": 0.2702, "high": 0.2705, "low": 0.2701, "close": 0.2705, "volume": 290.4, "quote_volume": 78.49894, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 25.5893}, {"ts": 1770781680000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781740000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 1067.3, "quote_volume": 288.6904, "trades": 8, "taker_buy_volume": 283.8, "taker_buy_quote": 76.7679}, {"ts": 1770781800000, "open": 0.2704, "high": 0.2707, "low": 0.2704, "close": 0.2705, "volume": 432.8, "quote_volume": 117.0675, "trades": 5, "taker_buy_volume": 218.4, "taker_buy_quote": 59.08304}, {"ts": 1770781860000, "open": 0.2705, "high": 0.2706, "low": 0.2703, "close": 0.2706, "volume": 727.1, "quote_volume": 196.70369, "trades": 7, "taker_buy_volume": 488.1, "taker_buy_quote": 132.05943}, {"ts": 1770781920000, "open": 0.2706, "high": 0.2707, "low": 0.2705, "close": 0.2706, "volume": 2495.8, "quote_volume": 675.35069, "trades": 12, "taker_buy_volume": 289.1, "taker_buy_quote": 78.23992}, {"ts": 1770781980000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 1371.8, "quote_volume": 371.18625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782040000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 1257.8, "quote_volume": 340.41505, "trades": 6, "taker_buy_volume": 259.5, "taker_buy_quote": 70.24665}, {"ts": 1770782100000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 1307.7, "quote_volume": 354.12315, "trades": 8, "taker_buy_volume": 643.8, "taker_buy_quote": 174.377}, {"ts": 1770782160000, "open": 0.2708, "high": 0.2708, "low": 0.2706, "close": 0.2706, "volume": 10473.2, "quote_volume": 2834.62263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782220000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 336.9, "quote_volume": 90.97065, "trades": 3, "taker_buy_volume": 336.9, "taker_buy_quote": 90.97065}, {"ts": 1770782280000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 107.0, "quote_volume": 28.8793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782340000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 89.8, "quote_volume": 24.21008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782400000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782460000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782520000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 135.0, "quote_volume": 36.342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782580000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2692, "volume": 375.6, "quote_volume": 101.14566, "trades": 3, "taker_buy_volume": 170.7, "taker_buy_quote": 45.98658}, {"ts": 1770782640000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 182.0, "quote_volume": 48.9944, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 48.9944}, {"ts": 1770782700000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 415.7, "quote_volume": 111.90644, "trades": 4, "taker_buy_volume": 208.0, "taker_buy_quote": 55.9936}, {"ts": 1770782760000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 318.8, "quote_volume": 85.79069, "trades": 3, "taker_buy_volume": 116.9, "taker_buy_quote": 31.46948}, {"ts": 1770782820000, "open": 0.2688, "high": 0.2691, "low": 0.2688, "close": 0.2691, "volume": 357.3, "quote_volume": 96.06633, "trades": 3, "taker_buy_volume": 188.7, "taker_buy_quote": 50.74665}, {"ts": 1770782880000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 104.8, "quote_volume": 28.1912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782940000, "open": 0.2689, "high": 0.2689, "low": 0.2681, "close": 0.2683, "volume": 1700.0, "quote_volume": 456.28578, "trades": 9, "taker_buy_volume": 1294.4, "taker_buy_quote": 347.43254}, {"ts": 1770783000000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 3371.7, "quote_volume": 903.93454, "trades": 9, "taker_buy_volume": 3371.7, "taker_buy_quote": 903.93454}, {"ts": 1770783060000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 37.2, "quote_volume": 9.97704, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 9.97704}, {"ts": 1770783120000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 1126.1, "quote_volume": 301.90741, "trades": 3, "taker_buy_volume": 991.1, "taker_buy_quote": 265.71391}, {"ts": 1770783180000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 1861.1, "quote_volume": 498.76969, "trades": 7, "taker_buy_volume": 1810.0, "taker_buy_quote": 485.08}, {"ts": 1770783240000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 284.2, "quote_volume": 76.10876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783300000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783360000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 355.7, "quote_volume": 95.2159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783420000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 568.4, "quote_volume": 152.16068, "trades": 2, "taker_buy_volume": 568.4, "taker_buy_quote": 152.16068}, {"ts": 1770783480000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783540000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 284.2, "quote_volume": 76.10876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783600000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783660000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783720000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 135.0, "quote_volume": 36.1395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783780000, "open": 0.2674, "high": 0.2674, "low": 0.2668, "close": 0.267, "volume": 6696.4, "quote_volume": 1788.24529, "trades": 28, "taker_buy_volume": 813.9, "taker_buy_quote": 217.35623}, {"ts": 1770783840000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 340.8, "quote_volume": 90.95952, "trades": 1, "taker_buy_volume": 340.8, "taker_buy_quote": 90.95952}, {"ts": 1770783900000, "open": 0.2673, "high": 0.2674, "low": 0.2671, "close": 0.2674, "volume": 4234.7, "quote_volume": 1131.97824, "trades": 7, "taker_buy_volume": 3283.4, "taker_buy_quote": 877.75939}, {"ts": 1770783960000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784020000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 431.2, "quote_volume": 115.60472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784080000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784140000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 361.4, "quote_volume": 96.66428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784200000, "open": 0.2676, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 1391.8, "quote_volume": 372.42885, "trades": 6, "taker_buy_volume": 900.3, "taker_buy_quote": 240.90345}, {"ts": 1770784260000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784320000, "open": 0.2677, "high": 0.2678, "low": 0.2674, "close": 0.2675, "volume": 2699.3, "quote_volume": 722.30221, "trades": 14, "taker_buy_volume": 769.5, "taker_buy_quote": 205.91018}, {"ts": 1770784380000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784440000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784500000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 94.6, "quote_volume": 25.32442, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 25.32442}, {"ts": 1770784560000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784620000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784680000, "open": 0.2676, "high": 0.2676, "low": 0.267, "close": 0.2673, "volume": 5006.2, "quote_volume": 1337.59715, "trades": 23, "taker_buy_volume": 3436.7, "taker_buy_quote": 918.2416}, {"ts": 1770784740000, "open": 0.2674, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 670.1, "quote_volume": 179.13198, "trades": 3, "taker_buy_volume": 263.8, "taker_buy_quote": 70.48736}, {"ts": 1770784800000, "open": 0.2669, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 499.9, "quote_volume": 133.53272, "trades": 4, "taker_buy_volume": 336.0, "taker_buy_quote": 89.73864}, {"ts": 1770784860000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 461.7, "quote_volume": 123.05922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784920000, "open": 0.266, "high": 0.266, "low": 0.2656, "close": 0.2656, "volume": 818.3, "quote_volume": 217.53056, "trades": 8, "taker_buy_volume": 229.6, "taker_buy_quote": 61.05616}, {"ts": 1770784980000, "open": 0.2654, "high": 0.2658, "low": 0.2653, "close": 0.2658, "volume": 4521.7, "quote_volume": 1201.01023, "trades": 23, "taker_buy_volume": 3595.5, "taker_buy_quote": 955.23616}, {"ts": 1770785040000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 830.6, "quote_volume": 221.1727, "trades": 2, "taker_buy_volume": 777.0, "taker_buy_quote": 206.9151}, {"ts": 1770785100000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 221.8, "quote_volume": 58.97662, "trades": 1, "taker_buy_volume": 221.8, "taker_buy_quote": 58.97662}, {"ts": 1770785160000, "open": 0.2666, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 362.5, "quote_volume": 96.68824, "trades": 4, "taker_buy_volume": 242.5, "taker_buy_quote": 64.66024}, {"ts": 1770785220000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785280000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 351.2, "quote_volume": 93.66432, "trades": 2, "taker_buy_volume": 351.2, "taker_buy_quote": 93.66432}, {"ts": 1770785340000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785400000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785460000, "open": 0.2667, "high": 0.2667, "low": 0.2665, "close": 0.2665, "volume": 2032.1, "quote_volume": 541.66202, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785520000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 1007.2, "quote_volume": 268.19458, "trades": 4, "taker_buy_volume": 227.8, "taker_buy_quote": 60.64036}, {"ts": 1770785580000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 94.6, "quote_volume": 25.18252, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 25.18252}, {"ts": 1770785640000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 56.6, "quote_volume": 15.04428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785700000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785760000, "open": 0.266, "high": 0.2667, "low": 0.266, "close": 0.2667, "volume": 3900.0, "quote_volume": 1038.50555, "trades": 11, "taker_buy_volume": 3900.0, "taker_buy_quote": 1038.50555}, {"ts": 1770785820000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785880000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 179.1, "quote_volume": 47.83761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785940000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 722.0, "quote_volume": 192.81525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786000000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 166.6, "quote_volume": 44.53218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786060000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786120000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.2673, "volume": 5903.0, "quote_volume": 1577.7803, "trades": 9, "taker_buy_volume": 5768.0, "taker_buy_quote": 1541.7353}, {"ts": 1770786180000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 710.3, "quote_volume": 189.58701, "trades": 3, "taker_buy_volume": 210.3, "taker_buy_quote": 56.08701}, {"ts": 1770786240000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 1139.1, "quote_volume": 303.11451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786300000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 221.6, "quote_volume": 58.96776, "trades": 1, "taker_buy_volume": 221.6, "taker_buy_quote": 58.96776}, {"ts": 1770786360000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 421.0, "quote_volume": 112.23352, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 112.23352}, {"ts": 1770786420000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 659.5, "quote_volume": 176.18842, "trades": 3, "taker_buy_volume": 659.5, "taker_buy_quote": 176.18842}, {"ts": 1770786480000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 528.0, "quote_volume": 140.89882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786540000, "open": 0.2672, "high": 0.2673, "low": 0.2669, "close": 0.2669, "volume": 666.4, "quote_volume": 178.00906, "trades": 7, "taker_buy_volume": 186.7, "taker_buy_quote": 49.89095}, {"ts": 1770786600000, "open": 0.2672, "high": 0.2676, "low": 0.2672, "close": 0.2676, "volume": 181.6, "quote_volume": 48.53672, "trades": 3, "taker_buy_volume": 181.6, "taker_buy_quote": 48.53672}, {"ts": 1770786660000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786720000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 333.4, "quote_volume": 89.13766, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 53.05216}, {"ts": 1770786780000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786840000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786900000, "open": 0.2676, "high": 0.2679, "low": 0.2676, "close": 0.2679, "volume": 234.4, "quote_volume": 62.76306, "trades": 3, "taker_buy_volume": 234.4, "taker_buy_quote": 62.76306}, {"ts": 1770786960000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 93.4, "quote_volume": 25.04988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787020000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 586.1, "quote_volume": 157.31101, "trades": 3, "taker_buy_volume": 301.9, "taker_buy_quote": 81.03173}, {"ts": 1770787080000, "open": 0.2681, "high": 0.2681, "low": 0.2677, "close": 0.2677, "volume": 1019.6, "quote_volume": 273.22978, "trades": 7, "taker_buy_volume": 583.9, "taker_buy_quote": 156.50575}, {"ts": 1770787140000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 284.4, "quote_volume": 76.07698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787200000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 48.0, "quote_volume": 12.83988, "trades": 2, "taker_buy_volume": 23.4, "taker_buy_quote": 6.26184}, {"ts": 1770787260000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 99.4, "quote_volume": 26.5895, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 26.5895}, {"ts": 1770787320000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 135.0, "quote_volume": 36.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787380000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787440000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787500000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787560000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787620000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 40.7, "quote_volume": 10.85253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787680000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 850.6, "quote_volume": 226.58828, "trades": 5, "taker_buy_volume": 850.6, "taker_buy_quote": 226.58828}, {"ts": 1770787740000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787800000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787860000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787920000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 135.0, "quote_volume": 35.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787980000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788040000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788100000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 47.0, "quote_volume": 12.5255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788160000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 554.7, "quote_volume": 147.8546, "trades": 3, "taker_buy_volume": 388.7, "taker_buy_quote": 103.599}, {"ts": 1770788220000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788280000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 2055.8, "quote_volume": 547.76269, "trades": 7, "taker_buy_volume": 925.6, "taker_buy_quote": 246.57984}, {"ts": 1770788340000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788400000, "open": 0.2665, "high": 0.2665, "low": 0.2662, "close": 0.2662, "volume": 551.0, "quote_volume": 146.70458, "trades": 4, "taker_buy_volume": 529.9, "taker_buy_quote": 141.08776}, {"ts": 1770788460000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788520000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 135.0, "quote_volume": 35.9505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788580000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788640000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788700000, "open": 0.2654, "high": 0.2656, "low": 0.2646, "close": 0.2652, "volume": 12435.9, "quote_volume": 3296.94483, "trades": 32, "taker_buy_volume": 5879.2, "taker_buy_quote": 1559.81901}, {"ts": 1770788760000, "open": 0.2654, "high": 0.2658, "low": 0.2654, "close": 0.2658, "volume": 819.2, "quote_volume": 217.5832, "trades": 4, "taker_buy_volume": 819.2, "taker_buy_quote": 217.5832}, {"ts": 1770788820000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788880000, "open": 0.2651, "high": 0.2654, "low": 0.2646, "close": 0.2648, "volume": 8248.1, "quote_volume": 2185.83898, "trades": 47, "taker_buy_volume": 6725.6, "taker_buy_quote": 1782.55107}, {"ts": 1770788940000, "open": 0.265, "high": 0.2653, "low": 0.265, "close": 0.2653, "volume": 1893.5, "quote_volume": 502.09394, "trades": 10, "taker_buy_volume": 1526.8, "taker_buy_quote": 404.82493}, {"ts": 1770789000000, "open": 0.2653, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 1665.5, "quote_volume": 442.07657, "trades": 8, "taker_buy_volume": 812.9, "taker_buy_quote": 215.82495}, {"ts": 1770789060000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789120000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 135.0, "quote_volume": 35.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789180000, "open": 0.2649, "high": 0.265, "low": 0.2646, "close": 0.265, "volume": 5943.7, "quote_volume": 1573.43529, "trades": 20, "taker_buy_volume": 3678.9, "taker_buy_quote": 973.96425}, {"ts": 1770789240000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789300000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789360000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 284.2, "quote_volume": 75.34142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789420000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789480000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789540000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 437.6, "quote_volume": 115.92024, "trades": 3, "taker_buy_volume": 88.2, "taker_buy_quote": 23.36418}, {"ts": 1770789600000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789660000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 960.3, "quote_volume": 254.76423, "trades": 6, "taker_buy_volume": 960.3, "taker_buy_quote": 254.76423}, {"ts": 1770789720000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 135.0, "quote_volume": 35.829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789780000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789840000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789900000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789960000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 205.8, "quote_volume": 54.57816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790020000, "open": 0.2654, "high": 0.2654, "low": 0.2647, "close": 0.2647, "volume": 1264.2, "quote_volume": 335.06587, "trades": 5, "taker_buy_volume": 203.3, "taker_buy_quote": 53.95582}, {"ts": 1770790080000, "open": 0.2647, "high": 0.2647, "low": 0.264, "close": 0.2645, "volume": 12046.3, "quote_volume": 3184.73519, "trades": 43, "taker_buy_volume": 6267.6, "taker_buy_quote": 1656.58893}, {"ts": 1770790140000, "open": 0.2647, "high": 0.2647, "low": 0.2644, "close": 0.2644, "volume": 2722.2, "quote_volume": 720.09365, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790200000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 116.6, "quote_volume": 30.79406, "trades": 1, "taker_buy_volume": 116.6, "taker_buy_quote": 30.79406}, {"ts": 1770790260000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 97.7, "quote_volume": 25.76349, "trades": 1, "taker_buy_volume": 97.7, "taker_buy_quote": 25.76349}, {"ts": 1770790320000, "open": 0.2637, "high": 0.2637, "low": 0.2633, "close": 0.2633, "volume": 155.4, "quote_volume": 40.97082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790380000, "open": 0.2633, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 2789.5, "quote_volume": 734.60666, "trades": 8, "taker_buy_volume": 2464.8, "taker_buy_quote": 649.1172}, {"ts": 1770790440000, "open": 0.263, "high": 0.2631, "low": 0.2627, "close": 0.2629, "volume": 3852.2, "quote_volume": 1012.7641, "trades": 12, "taker_buy_volume": 2840.5, "taker_buy_quote": 746.86318}, {"ts": 1770790500000, "open": 0.2627, "high": 0.2629, "low": 0.2619, "close": 0.2621, "volume": 20554.2, "quote_volume": 5391.2485, "trades": 77, "taker_buy_volume": 14853.5, "taker_buy_quote": 3896.31434}, {"ts": 1770790560000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 246.1, "quote_volume": 64.65047, "trades": 3, "taker_buy_volume": 246.1, "taker_buy_quote": 64.65047}, {"ts": 1770790620000, "open": 0.2629, "high": 0.263, "low": 0.2628, "close": 0.263, "volume": 104.0, "quote_volume": 27.34172, "trades": 3, "taker_buy_volume": 81.2, "taker_buy_quote": 21.34988}, {"ts": 1770790680000, "open": 0.2631, "high": 0.2632, "low": 0.2621, "close": 0.2627, "volume": 6713.8, "quote_volume": 1762.13476, "trades": 19, "taker_buy_volume": 3498.2, "taker_buy_quote": 918.30203}, {"ts": 1770790740000, "open": 0.2627, "high": 0.2627, "low": 0.2619, "close": 0.2619, "volume": 1050.5, "quote_volume": 275.34956, "trades": 10, "taker_buy_volume": 699.1, "taker_buy_quote": 183.26414}, {"ts": 1770790800000, "open": 0.2623, "high": 0.2624, "low": 0.2618, "close": 0.2624, "volume": 5941.4, "quote_volume": 1557.11507, "trades": 20, "taker_buy_volume": 2173.3, "taker_buy_quote": 569.32733}, {"ts": 1770790860000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 154.6, "quote_volume": 40.54328, "trades": 3, "taker_buy_volume": 95.2, "taker_buy_quote": 24.9686}, {"ts": 1770790920000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 135.0, "quote_volume": 35.424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790980000, "open": 0.2625, "high": 0.2627, "low": 0.2622, "close": 0.2623, "volume": 6708.9, "quote_volume": 1759.88047, "trades": 26, "taker_buy_volume": 3434.3, "taker_buy_quote": 900.89644}, {"ts": 1770791040000, "open": 0.2623, "high": 0.2631, "low": 0.2623, "close": 0.2631, "volume": 3144.9, "quote_volume": 826.5258, "trades": 9, "taker_buy_volume": 3144.9, "taker_buy_quote": 826.5258}, {"ts": 1770791100000, "open": 0.2631, "high": 0.2637, "low": 0.2631, "close": 0.2637, "volume": 338.5, "quote_volume": 89.19876, "trades": 5, "taker_buy_volume": 275.7, "taker_buy_quote": 72.67608}, {"ts": 1770791160000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791220000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 4248.5, "quote_volume": 1119.0801, "trades": 5, "taker_buy_volume": 4248.5, "taker_buy_quote": 1119.0801}, {"ts": 1770791280000, "open": 0.2629, "high": 0.2629, "low": 0.2623, "close": 0.2625, "volume": 4431.1, "quote_volume": 1163.60355, "trades": 13, "taker_buy_volume": 611.9, "taker_buy_quote": 160.66938}, {"ts": 1770791340000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2623, "volume": 894.4, "quote_volume": 234.60609, "trades": 6, "taker_buy_volume": 623.3, "taker_buy_quote": 163.49159}, {"ts": 1770791400000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791460000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 46.5, "quote_volume": 12.18516, "trades": 2, "taker_buy_volume": 24.9, "taker_buy_quote": 6.5238}, {"ts": 1770791520000, "open": 0.2619, "high": 0.2622, "low": 0.2619, "close": 0.2622, "volume": 524.9, "quote_volume": 137.50302, "trades": 4, "taker_buy_volume": 389.9, "taker_buy_quote": 102.14652}, {"ts": 1770791580000, "open": 0.2621, "high": 0.2624, "low": 0.2621, "close": 0.2624, "volume": 568.4, "quote_volume": 149.0629, "trades": 2, "taker_buy_volume": 568.4, "taker_buy_quote": 149.0629}, {"ts": 1770791640000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 284.2, "quote_volume": 74.54566, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 74.54566}, {"ts": 1770791700000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791760000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 386.8, "quote_volume": 101.58394, "trades": 2, "taker_buy_volume": 386.8, "taker_buy_quote": 101.58394}, {"ts": 1770791820000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 244.3, "quote_volume": 64.12875, "trades": 1, "taker_buy_volume": 244.3, "taker_buy_quote": 64.12875}, {"ts": 1770791880000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 281.6, "quote_volume": 73.92, "trades": 2, "taker_buy_volume": 281.6, "taker_buy_quote": 73.92}, {"ts": 1770791940000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 1240.6, "quote_volume": 325.54115, "trades": 9, "taker_buy_volume": 1110.3, "taker_buy_quote": 291.34272}, {"ts": 1770792000000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 296.5, "quote_volume": 77.77195, "trades": 1, "taker_buy_volume": 296.5, "taker_buy_quote": 77.77195}, {"ts": 1770792060000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792120000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 1304.3, "quote_volume": 341.40424, "trades": 7, "taker_buy_volume": 1009.0, "taker_buy_quote": 264.12423}, {"ts": 1770792180000, "open": 0.2616, "high": 0.2618, "low": 0.2615, "close": 0.2617, "volume": 1937.4, "quote_volume": 506.97689, "trades": 9, "taker_buy_volume": 1591.5, "taker_buy_quote": 416.50116}, {"ts": 1770792240000, "open": 0.2614, "high": 0.2618, "low": 0.2611, "close": 0.2618, "volume": 4351.9, "quote_volume": 1138.15036, "trades": 30, "taker_buy_volume": 3275.1, "taker_buy_quote": 856.80868}, {"ts": 1770792300000, "open": 0.2615, "high": 0.2616, "low": 0.2609, "close": 0.261, "volume": 11369.6, "quote_volume": 2969.20829, "trades": 53, "taker_buy_volume": 7836.8, "taker_buy_quote": 2047.05976}, {"ts": 1770792360000, "open": 0.2612, "high": 0.2613, "low": 0.2607, "close": 0.2612, "volume": 3579.5, "quote_volume": 934.24778, "trades": 24, "taker_buy_volume": 2530.4, "taker_buy_quote": 660.47725}, {"ts": 1770792420000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 115.9, "quote_volume": 30.27308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792480000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 137.2, "quote_volume": 35.8092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792660000, "open": 0.261, "high": 0.2618, "low": 0.261, "close": 0.2615, "volume": 1975.9, "quote_volume": 516.49003, "trades": 11, "taker_buy_volume": 1051.6, "taker_buy_quote": 274.67483}, {"ts": 1770792720000, "open": 0.2616, "high": 0.2616, "low": 0.2612, "close": 0.2612, "volume": 2674.5, "quote_volume": 699.17386, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792780000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 274.9, "quote_volume": 71.83137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792840000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792900000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 346.1, "quote_volume": 90.54595, "trades": 2, "taker_buy_volume": 346.1, "taker_buy_quote": 90.54595}, {"ts": 1770792960000, "open": 0.2619, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 2343.8, "quote_volume": 614.41415, "trades": 9, "taker_buy_volume": 1676.4, "taker_buy_quote": 439.53267}, {"ts": 1770793020000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 95.6, "quote_volume": 25.0472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793080000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793140000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793200000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2627, "volume": 288.0, "quote_volume": 75.58882, "trades": 3, "taker_buy_volume": 140.6, "taker_buy_quote": 36.9258}, {"ts": 1770793260000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793320000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 157.8, "quote_volume": 41.36166, "trades": 2, "taker_buy_volume": 22.8, "taker_buy_quote": 5.97816}, {"ts": 1770793380000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 251.0, "quote_volume": 65.8624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793440000, "open": 0.2626, "high": 0.2632, "low": 0.2625, "close": 0.263, "volume": 9776.7, "quote_volume": 2570.2721, "trades": 17, "taker_buy_volume": 5311.8, "taker_buy_quote": 1397.51921}, {"ts": 1770793500000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 2391.5, "quote_volume": 629.82548, "trades": 9, "taker_buy_volume": 2052.3, "taker_buy_quote": 540.54536}, {"ts": 1770793560000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 1136.7, "quote_volume": 299.63412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793620000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793680000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 273.2, "quote_volume": 71.80895, "trades": 2, "taker_buy_volume": 273.2, "taker_buy_quote": 71.80895}, {"ts": 1770793740000, "open": 0.2632, "high": 0.2633, "low": 0.263, "close": 0.263, "volume": 1048.8, "quote_volume": 275.99976, "trades": 4, "taker_buy_volume": 408.6, "taker_buy_quote": 107.49912}, {"ts": 1770793800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793860000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793920000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 135.0, "quote_volume": 35.397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793980000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794040000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794100000, "open": 0.2625, "high": 0.2628, "low": 0.2625, "close": 0.2628, "volume": 715.9, "quote_volume": 188.05326, "trades": 3, "taker_buy_volume": 715.9, "taker_buy_quote": 188.05326}, {"ts": 1770794160000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 891.0, "quote_volume": 234.51705, "trades": 6, "taker_buy_volume": 487.6, "taker_buy_quote": 128.34217}, {"ts": 1770794220000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794280000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 369.1, "quote_volume": 97.00797, "trades": 2, "taker_buy_volume": 369.1, "taker_buy_quote": 97.00797}, {"ts": 1770794340000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 100.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794400000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 284.2, "quote_volume": 74.7446, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 74.7446}, {"ts": 1770794460000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 94.6, "quote_volume": 24.8798, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 24.8798}, {"ts": 1770794520000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 346.1, "quote_volume": 91.00319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794580000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 208.8, "quote_volume": 54.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794640000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 211.7, "quote_volume": 55.56184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794700000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794760000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 299.2, "quote_volume": 78.45024, "trades": 2, "taker_buy_volume": 299.2, "taker_buy_quote": 78.45024}, {"ts": 1770794820000, "open": 0.2622, "high": 0.2624, "low": 0.2621, "close": 0.2623, "volume": 1894.1, "quote_volume": 496.74408, "trades": 11, "taker_buy_volume": 841.4, "taker_buy_quote": 220.6598}, {"ts": 1770794880000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794940000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795000000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 76.2, "quote_volume": 19.97964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795060000, "open": 0.2624, "high": 0.2629, "low": 0.2623, "close": 0.2626, "volume": 1054.7, "quote_volume": 276.8692, "trades": 6, "taker_buy_volume": 854.4, "taker_buy_quote": 224.27042}, {"ts": 1770795120000, "open": 0.2625, "high": 0.2628, "low": 0.2625, "close": 0.2626, "volume": 1610.5, "quote_volume": 423.03631, "trades": 12, "taker_buy_volume": 876.7, "taker_buy_quote": 230.29864}, {"ts": 1770795180000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795240000, "open": 0.263, "high": 0.2641, "low": 0.263, "close": 0.2638, "volume": 2643.7, "quote_volume": 696.86029, "trades": 15, "taker_buy_volume": 1512.8, "taker_buy_quote": 398.7602}, {"ts": 1770795300000, "open": 0.2643, "high": 0.2649, "low": 0.2641, "close": 0.2646, "volume": 4317.0, "quote_volume": 1142.35426, "trades": 23, "taker_buy_volume": 1904.8, "taker_buy_quote": 504.06442}, {"ts": 1770795360000, "open": 0.2647, "high": 0.2647, "low": 0.264, "close": 0.2642, "volume": 1169.9, "quote_volume": 309.46665, "trades": 6, "taker_buy_volume": 219.9, "taker_buy_quote": 58.14459}, {"ts": 1770795420000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 1599.9, "quote_volume": 422.31211, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795480000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 142.1, "quote_volume": 37.51162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795540000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795600000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 298.0, "quote_volume": 78.6273, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 78.6273}, {"ts": 1770795660000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795720000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 135.0, "quote_volume": 35.6265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795780000, "open": 0.2643, "high": 0.2645, "low": 0.2642, "close": 0.2643, "volume": 1210.3, "quote_volume": 319.887, "trades": 10, "taker_buy_volume": 698.6, "taker_buy_quote": 184.6589}, {"ts": 1770795840000, "open": 0.2646, "high": 0.2646, "low": 0.2642, "close": 0.2644, "volume": 2092.5, "quote_volume": 553.318, "trades": 12, "taker_buy_volume": 385.4, "taker_buy_quote": 101.91868}, {"ts": 1770795900000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 531.7, "quote_volume": 140.72703, "trades": 5, "taker_buy_volume": 328.8, "taker_buy_quote": 87.0194}, {"ts": 1770795960000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796020000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.265, "volume": 1195.6, "quote_volume": 316.83275, "trades": 6, "taker_buy_volume": 393.8, "taker_buy_quote": 104.39638}, {"ts": 1770796080000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2639, "volume": 470.6, "quote_volume": 124.19158, "trades": 4, "taker_buy_volume": 283.8, "taker_buy_quote": 74.91374}, {"ts": 1770796140000, "open": 0.2639, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 314.1, "quote_volume": 82.88549, "trades": 3, "taker_buy_volume": 57.2, "taker_buy_quote": 15.1008}, {"ts": 1770796200000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 482.5, "quote_volume": 127.13114, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 24.93656}, {"ts": 1770796260000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 174.6, "quote_volume": 45.97218, "trades": 1, "taker_buy_volume": 174.6, "taker_buy_quote": 45.97218}, {"ts": 1770796320000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 376.8, "quote_volume": 99.26121, "trades": 3, "taker_buy_volume": 241.8, "taker_buy_quote": 63.70221}, {"ts": 1770796380000, "open": 0.2635, "high": 0.2644, "low": 0.2635, "close": 0.2644, "volume": 5283.9, "quote_volume": 1394.26167, "trades": 13, "taker_buy_volume": 5283.9, "taker_buy_quote": 1394.26167}, {"ts": 1770796440000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2641, "volume": 753.0, "quote_volume": 198.81612, "trades": 7, "taker_buy_volume": 533.6, "taker_buy_quote": 140.89534}, {"ts": 1770796500000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 612.0, "quote_volume": 161.80146, "trades": 3, "taker_buy_volume": 498.6, "taker_buy_quote": 131.82984}, {"ts": 1770796560000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 404.1, "quote_volume": 106.76323, "trades": 4, "taker_buy_volume": 189.2, "taker_buy_quote": 49.98664}, {"ts": 1770796620000, "open": 0.2641, "high": 0.2641, "low": 0.2636, "close": 0.2636, "volume": 402.9, "quote_volume": 106.34184, "trades": 4, "taker_buy_volume": 189.2, "taker_buy_quote": 49.96772}, {"ts": 1770796680000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2639, "volume": 160.1, "quote_volume": 42.21373, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 32.21192}, {"ts": 1770796740000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 311.5, "quote_volume": 82.15201, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 24.95548}, {"ts": 1770796800000, "open": 0.2635, "high": 0.2639, "low": 0.2633, "close": 0.2637, "volume": 4129.8, "quote_volume": 1088.45371, "trades": 23, "taker_buy_volume": 2080.0, "taker_buy_quote": 548.37018}, {"ts": 1770796860000, "open": 0.2637, "high": 0.2641, "low": 0.2637, "close": 0.2641, "volume": 1957.1, "quote_volume": 516.45614, "trades": 12, "taker_buy_volume": 554.5, "taker_buy_quote": 146.38421}, {"ts": 1770796920000, "open": 0.2643, "high": 0.2645, "low": 0.264, "close": 0.2642, "volume": 1417.1, "quote_volume": 374.46084, "trades": 10, "taker_buy_volume": 827.2, "taker_buy_quote": 218.62257}, {"ts": 1770796980000, "open": 0.2642, "high": 0.2642, "low": 0.2639, "close": 0.264, "volume": 812.7, "quote_volume": 214.60111, "trades": 6, "taker_buy_volume": 231.0, "taker_buy_quote": 60.984}, {"ts": 1770797040000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 207.6, "quote_volume": 54.79604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797100000, "open": 0.2637, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 491.2, "quote_volume": 129.47015, "trades": 4, "taker_buy_volume": 285.0, "taker_buy_quote": 75.12608}, {"ts": 1770797160000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797220000, "open": 0.2637, "high": 0.2637, "low": 0.263, "close": 0.263, "volume": 5264.5, "quote_volume": 1386.44917, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797280000, "open": 0.263, "high": 0.2633, "low": 0.2629, "close": 0.2633, "volume": 994.9, "quote_volume": 261.7199, "trades": 7, "taker_buy_volume": 257.7, "taker_buy_quote": 67.81294}, {"ts": 1770797340000, "open": 0.2635, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 2314.7, "quote_volume": 609.58771, "trades": 14, "taker_buy_volume": 445.8, "taker_buy_quote": 117.38316}, {"ts": 1770797400000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 19.7, "quote_volume": 5.19095, "trades": 1, "taker_buy_volume": 19.7, "taker_buy_quote": 5.19095}, {"ts": 1770797460000, "open": 0.2637, "high": 0.2639, "low": 0.2635, "close": 0.2639, "volume": 1777.0, "quote_volume": 468.49659, "trades": 12, "taker_buy_volume": 608.7, "taker_buy_quote": 160.54357}, {"ts": 1770797520000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 360.2, "quote_volume": 95.00726, "trades": 3, "taker_buy_volume": 225.2, "taker_buy_quote": 59.40776}, {"ts": 1770797580000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 225.4, "quote_volume": 59.48306, "trades": 3, "taker_buy_volume": 225.4, "taker_buy_quote": 59.48306}, {"ts": 1770797640000, "open": 0.2639, "high": 0.2644, "low": 0.2635, "close": 0.2639, "volume": 4362.6, "quote_volume": 1150.92969, "trades": 31, "taker_buy_volume": 1085.2, "taker_buy_quote": 286.32981}, {"ts": 1770797700000, "open": 0.2637, "high": 0.2637, "low": 0.2633, "close": 0.2633, "volume": 2254.1, "quote_volume": 594.07789, "trades": 22, "taker_buy_volume": 1660.1, "taker_buy_quote": 437.46045}, {"ts": 1770797760000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 586.4, "quote_volume": 154.30659, "trades": 5, "taker_buy_volume": 433.5, "taker_buy_quote": 114.06331}, {"ts": 1770797820000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 316.3, "quote_volume": 83.54261, "trades": 3, "taker_buy_volume": 316.3, "taker_buy_quote": 83.54261}, {"ts": 1770797880000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 319.3, "quote_volume": 84.32602, "trades": 4, "taker_buy_volume": 224.7, "taker_buy_quote": 59.35162}, {"ts": 1770797940000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 657.3, "quote_volume": 173.5272, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 24.9744}, {"ts": 1770798000000, "open": 0.264, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 320.0, "quote_volume": 84.52845, "trades": 4, "taker_buy_volume": 198.1, "taker_buy_quote": 52.34685}, {"ts": 1770798060000, "open": 0.2644, "high": 0.2644, "low": 0.2642, "close": 0.2642, "volume": 1064.5, "quote_volume": 281.38128, "trades": 9, "taker_buy_volume": 334.3, "taker_buy_quote": 88.3605}, {"ts": 1770798120000, "open": 0.2643, "high": 0.265, "low": 0.2643, "close": 0.2645, "volume": 9998.9, "quote_volume": 2645.83769, "trades": 64, "taker_buy_volume": 1049.3, "taker_buy_quote": 277.60693}, {"ts": 1770798180000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798240000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2644, "volume": 743.3, "quote_volume": 196.56744, "trades": 8, "taker_buy_volume": 312.8, "taker_buy_quote": 82.74628}, {"ts": 1770798300000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 449.0, "quote_volume": 118.86192, "trades": 6, "taker_buy_volume": 449.0, "taker_buy_quote": 118.86192}, {"ts": 1770798360000, "open": 0.2647, "high": 0.265, "low": 0.2641, "close": 0.2645, "volume": 10155.5, "quote_volume": 2686.08497, "trades": 63, "taker_buy_volume": 3612.0, "taker_buy_quote": 956.01093}, {"ts": 1770798420000, "open": 0.2647, "high": 0.2651, "low": 0.2647, "close": 0.2648, "volume": 2461.1, "quote_volume": 651.79729, "trades": 29, "taker_buy_volume": 664.7, "taker_buy_quote": 176.12747}, {"ts": 1770798480000, "open": 0.2649, "high": 0.265, "low": 0.2645, "close": 0.2648, "volume": 4625.9, "quote_volume": 1224.97047, "trades": 46, "taker_buy_volume": 1346.6, "taker_buy_quote": 356.7}, {"ts": 1770798540000, "open": 0.2648, "high": 0.2649, "low": 0.2645, "close": 0.2648, "volume": 2903.6, "quote_volume": 768.72243, "trades": 26, "taker_buy_volume": 1321.3, "taker_buy_quote": 349.87116}, {"ts": 1770798600000, "open": 0.265, "high": 0.2651, "low": 0.2647, "close": 0.2649, "volume": 2885.5, "quote_volume": 764.40321, "trades": 26, "taker_buy_volume": 1497.0, "taker_buy_quote": 396.61296}, {"ts": 1770798660000, "open": 0.2651, "high": 0.2651, "low": 0.2645, "close": 0.2649, "volume": 3298.8, "quote_volume": 873.38024, "trades": 23, "taker_buy_volume": 1031.1, "taker_buy_quote": 273.09463}, {"ts": 1770798720000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 349.5, "quote_volume": 92.54033, "trades": 4, "taker_buy_volume": 214.5, "taker_buy_quote": 56.80583}, {"ts": 1770798780000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798840000, "open": 0.265, "high": 0.2655, "low": 0.265, "close": 0.2652, "volume": 3686.0, "quote_volume": 977.37691, "trades": 29, "taker_buy_volume": 1760.8, "taker_buy_quote": 466.92687}, {"ts": 1770798900000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 331.0, "quote_volume": 87.76204, "trades": 3, "taker_buy_volume": 293.3, "taker_buy_quote": 77.76777}, {"ts": 1770798960000, "open": 0.265, "high": 0.265, "low": 0.2636, "close": 0.2639, "volume": 6583.5, "quote_volume": 1740.19307, "trades": 47, "taker_buy_volume": 2360.8, "taker_buy_quote": 623.92577}, {"ts": 1770799020000, "open": 0.2639, "high": 0.264, "low": 0.2633, "close": 0.2633, "volume": 5143.1, "quote_volume": 1355.02385, "trades": 29, "taker_buy_volume": 473.8, "taker_buy_quote": 125.03967}, {"ts": 1770799080000, "open": 0.2632, "high": 0.2632, "low": 0.2623, "close": 0.2625, "volume": 6127.9, "quote_volume": 1609.33866, "trades": 38, "taker_buy_volume": 1597.4, "taker_buy_quote": 419.35968}, {"ts": 1770799140000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 727.8, "quote_volume": 190.91908, "trades": 4, "taker_buy_volume": 350.5, "taker_buy_quote": 91.95329}, {"ts": 1770799200000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 736.6, "quote_volume": 193.13436, "trades": 5, "taker_buy_volume": 692.2, "taker_buy_quote": 181.49484}, {"ts": 1770799260000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 1198.4, "quote_volume": 313.50144, "trades": 3, "taker_buy_volume": 1198.4, "taker_buy_quote": 313.50144}, {"ts": 1770799320000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 135.0, "quote_volume": 35.3025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799380000, "open": 0.2615, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 2997.7, "quote_volume": 784.05588, "trades": 12, "taker_buy_volume": 2191.1, "taker_buy_quote": 573.21064}, {"ts": 1770799440000, "open": 0.2613, "high": 0.2614, "low": 0.2611, "close": 0.2614, "volume": 3399.7, "quote_volume": 888.54206, "trades": 6, "taker_buy_volume": 3342.1, "taker_buy_quote": 873.4949}, {"ts": 1770799500000, "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 429.9, "quote_volume": 112.30054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799560000, "open": 0.261, "high": 0.2615, "low": 0.261, "close": 0.2615, "volume": 3448.3, "quote_volume": 900.86584, "trades": 12, "taker_buy_volume": 2628.5, "taker_buy_quote": 686.89804}, {"ts": 1770799620000, "open": 0.261, "high": 0.261, "low": 0.2605, "close": 0.2609, "volume": 4057.3, "quote_volume": 1058.36888, "trades": 10, "taker_buy_volume": 1109.2, "taker_buy_quote": 289.18364}, {"ts": 1770799680000, "open": 0.2608, "high": 0.2624, "low": 0.2608, "close": 0.2619, "volume": 14596.4, "quote_volume": 3818.31722, "trades": 45, "taker_buy_volume": 8441.5, "taker_buy_quote": 2204.27785}, {"ts": 1770799740000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 134.3, "quote_volume": 35.14631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799800000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799860000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.2629, "volume": 5518.6, "quote_volume": 1449.32303, "trades": 18, "taker_buy_volume": 2605.0, "taker_buy_quote": 683.76936}, {"ts": 1770799920000, "open": 0.2628, "high": 0.2643, "low": 0.2628, "close": 0.2632, "volume": 12290.5, "quote_volume": 3243.56275, "trades": 41, "taker_buy_volume": 4328.7, "taker_buy_quote": 1142.82893}, {"ts": 1770799980000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 200.4, "quote_volume": 52.74528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800040000, "open": 0.2628, "high": 0.2628, "low": 0.2621, "close": 0.2621, "volume": 8990.4, "quote_volume": 2359.84796, "trades": 20, "taker_buy_volume": 3441.3, "taker_buy_quote": 903.49749}, {"ts": 1770800100000, "open": 0.2623, "high": 0.2629, "low": 0.2622, "close": 0.2629, "volume": 1720.5, "quote_volume": 451.43074, "trades": 5, "taker_buy_volume": 486.3, "taker_buy_quote": 127.81851}, {"ts": 1770800160000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 744.6, "quote_volume": 195.8298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800220000, "open": 0.2627, "high": 0.263, "low": 0.2627, "close": 0.263, "volume": 1959.0, "quote_volume": 514.85223, "trades": 11, "taker_buy_volume": 1959.0, "taker_buy_quote": 514.85223}, {"ts": 1770800280000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 1840.1, "quote_volume": 483.87184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800340000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800400000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 97.0, "quote_volume": 25.4819, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 25.4819}, {"ts": 1770800460000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 744.6, "quote_volume": 195.8298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800520000, "open": 0.2631, "high": 0.2634, "low": 0.2628, "close": 0.2628, "volume": 1349.3, "quote_volume": 355.26726, "trades": 6, "taker_buy_volume": 431.0, "taker_buy_quote": 113.48352}, {"ts": 1770800580000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 392.4, "quote_volume": 103.12272, "trades": 3, "taker_buy_volume": 353.7, "taker_buy_quote": 92.95236}, {"ts": 1770800640000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800700000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800760000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800820000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800880000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800940000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 677.4, "quote_volume": 178.13801, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801000000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801060000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801120000, "open": 0.2629, "high": 0.2629, "low": 0.2625, "close": 0.2625, "volume": 1129.8, "quote_volume": 296.77242, "trades": 8, "taker_buy_volume": 284.2, "taker_buy_quote": 74.71618}, {"ts": 1770801180000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2623, "volume": 1740.0, "quote_volume": 456.45968, "trades": 11, "taker_buy_volume": 194.4, "taker_buy_quote": 50.99112}, {"ts": 1770801240000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801300000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801360000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801420000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801480000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 742.2, "quote_volume": 194.53062, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801540000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801600000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 946.8, "quote_volume": 248.13606, "trades": 2, "taker_buy_volume": 202.2, "taker_buy_quote": 52.9764}, {"ts": 1770801660000, "open": 0.2621, "high": 0.2621, "low": 0.2616, "close": 0.2619, "volume": 4741.2, "quote_volume": 1241.17225, "trades": 15, "taker_buy_volume": 141.2, "taker_buy_quote": 36.98028}, {"ts": 1770801720000, "open": 0.2619, "high": 0.2619, "low": 0.2615, "close": 0.2616, "volume": 6129.2, "quote_volume": 1603.51037, "trades": 22, "taker_buy_volume": 595.7, "taker_buy_quote": 155.92445}, {"ts": 1770801780000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 4844.7, "quote_volume": 1266.02875, "trades": 15, "taker_buy_volume": 519.4, "taker_buy_quote": 135.71922}, {"ts": 1770801840000, "open": 0.2612, "high": 0.2612, "low": 0.2608, "close": 0.2608, "volume": 287.7, "quote_volume": 75.05136, "trades": 4, "taker_buy_volume": 228.9, "taker_buy_quote": 59.69712}, {"ts": 1770801900000, "open": 0.261, "high": 0.2613, "low": 0.261, "close": 0.2613, "volume": 477.7, "quote_volume": 124.72976, "trades": 3, "taker_buy_volume": 477.7, "taker_buy_quote": 124.72976}, {"ts": 1770801960000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 1110.8, "quote_volume": 290.37724, "trades": 8, "taker_buy_volume": 1110.8, "taker_buy_quote": 290.37724}, {"ts": 1770802020000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 850.8, "quote_volume": 222.44157, "trades": 5, "taker_buy_volume": 850.8, "taker_buy_quote": 222.44157}, {"ts": 1770802080000, "open": 0.262, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 3184.0, "quote_volume": 834.48234, "trades": 23, "taker_buy_volume": 852.6, "taker_buy_quote": 223.4643}, {"ts": 1770802140000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802200000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 307.5, "quote_volume": 80.6265, "trades": 2, "taker_buy_volume": 307.5, "taker_buy_quote": 80.6265}, {"ts": 1770802260000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802320000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 135.0, "quote_volume": 35.343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802380000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802440000, "open": 0.2614, "high": 0.2614, "low": 0.2603, "close": 0.2604, "volume": 16144.1, "quote_volume": 4209.24345, "trades": 30, "taker_buy_volume": 1120.6, "taker_buy_quote": 291.94526}, {"ts": 1770802500000, "open": 0.2602, "high": 0.2602, "low": 0.2599, "close": 0.2602, "volume": 2989.0, "quote_volume": 777.07791, "trades": 13, "taker_buy_volume": 821.3, "taker_buy_quote": 213.64232}, {"ts": 1770802560000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802620000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 408.1, "quote_volume": 105.98388, "trades": 3, "taker_buy_volume": 408.1, "taker_buy_quote": 105.98388}, {"ts": 1770802680000, "open": 0.2596, "high": 0.2599, "low": 0.2589, "close": 0.2594, "volume": 10134.2, "quote_volume": 2628.22942, "trades": 70, "taker_buy_volume": 4741.5, "taker_buy_quote": 1229.81218}, {"ts": 1770802740000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 1350.7, "quote_volume": 350.87112, "trades": 3, "taker_buy_volume": 943.3, "taker_buy_quote": 245.06934}, {"ts": 1770802800000, "open": 0.259, "high": 0.2593, "low": 0.2587, "close": 0.2593, "volume": 6435.9, "quote_volume": 1666.87099, "trades": 45, "taker_buy_volume": 4838.8, "taker_buy_quote": 1253.46853}, {"ts": 1770802860000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 1855.3, "quote_volume": 480.57915, "trades": 6, "taker_buy_volume": 1725.3, "taker_buy_quote": 446.92215}, {"ts": 1770802920000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 204.2, "quote_volume": 52.87776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802980000, "open": 0.2588, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 13438.1, "quote_volume": 3472.70142, "trades": 55, "taker_buy_volume": 7867.2, "taker_buy_quote": 2033.57496}, {"ts": 1770803040000, "open": 0.2579, "high": 0.2581, "low": 0.2568, "close": 0.2571, "volume": 32797.1, "quote_volume": 8442.25768, "trades": 115, "taker_buy_volume": 23071.9, "taker_buy_quote": 5939.26779}, {"ts": 1770803100000, "open": 0.2574, "high": 0.2574, "low": 0.2569, "close": 0.2573, "volume": 15322.2, "quote_volume": 3939.09381, "trades": 65, "taker_buy_volume": 8918.7, "taker_buy_quote": 2293.13069}, {"ts": 1770803160000, "open": 0.2572, "high": 0.2572, "low": 0.2564, "close": 0.2568, "volume": 4136.5, "quote_volume": 1061.7485, "trades": 18, "taker_buy_volume": 4005.6, "taker_buy_quote": 1028.14272}, {"ts": 1770803220000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803280000, "open": 0.2567, "high": 0.257, "low": 0.2561, "close": 0.2569, "volume": 6426.7, "quote_volume": 1648.76604, "trades": 30, "taker_buy_volume": 4063.1, "taker_buy_quote": 1042.8841}, {"ts": 1770803340000, "open": 0.2563, "high": 0.2565, "low": 0.256, "close": 0.2563, "volume": 9153.1, "quote_volume": 2345.29915, "trades": 41, "taker_buy_volume": 8815.9, "taker_buy_quote": 2258.94595}, {"ts": 1770803400000, "open": 0.2565, "high": 0.2566, "low": 0.256, "close": 0.2566, "volume": 3155.0, "quote_volume": 808.26433, "trades": 16, "taker_buy_volume": 2680.8, "taker_buy_quote": 686.86913}, {"ts": 1770803460000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 931.6, "quote_volume": 238.58908, "trades": 6, "taker_buy_volume": 315.8, "taker_buy_quote": 80.87954}, {"ts": 1770803520000, "open": 0.256, "high": 0.2563, "low": 0.2558, "close": 0.2559, "volume": 11172.1, "quote_volume": 2860.99459, "trades": 35, "taker_buy_volume": 10336.3, "taker_buy_quote": 2647.17179}, {"ts": 1770803580000, "open": 0.2562, "high": 0.2565, "low": 0.2562, "close": 0.2565, "volume": 426.2, "quote_volume": 109.27184, "trades": 5, "taker_buy_volume": 203.5, "taker_buy_quote": 52.16942}, {"ts": 1770803640000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 1411.8, "quote_volume": 362.16488, "trades": 5, "taker_buy_volume": 1411.8, "taker_buy_quote": 362.16488}, {"ts": 1770803700000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803760000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803820000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2567, "volume": 2175.7, "quote_volume": 558.49349, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 23.0943}, {"ts": 1770803880000, "open": 0.2563, "high": 0.2563, "low": 0.2559, "close": 0.2559, "volume": 988.7, "quote_volume": 253.12568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803940000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804000000, "open": 0.2564, "high": 0.2576, "low": 0.2564, "close": 0.2574, "volume": 2464.1, "quote_volume": 632.47182, "trades": 7, "taker_buy_volume": 1893.8, "taker_buy_quote": 485.68384}, {"ts": 1770804060000, "open": 0.2573, "high": 0.2576, "low": 0.2572, "close": 0.2575, "volume": 2654.6, "quote_volume": 683.53105, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804120000, "open": 0.257, "high": 0.2572, "low": 0.2569, "close": 0.2569, "volume": 1779.2, "quote_volume": 457.2386, "trades": 6, "taker_buy_volume": 1163.2, "taker_buy_quote": 298.9477}, {"ts": 1770804180000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 3414.9, "quote_volume": 876.93029, "trades": 4, "taker_buy_volume": 1168.9, "taker_buy_quote": 300.17352}, {"ts": 1770804240000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804300000, "open": 0.2568, "high": 0.2574, "low": 0.2568, "close": 0.2572, "volume": 997.6, "quote_volume": 256.44265, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804360000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804420000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 187.1, "quote_volume": 48.17825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804480000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 34.5, "quote_volume": 8.87685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804540000, "open": 0.2577, "high": 0.2583, "low": 0.2577, "close": 0.2579, "volume": 6073.0, "quote_volume": 1566.89694, "trades": 15, "taker_buy_volume": 1224.4, "taker_buy_quote": 315.8428}, {"ts": 1770804600000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 218.5, "quote_volume": 56.39485, "trades": 1, "taker_buy_volume": 218.5, "taker_buy_quote": 56.39485}, {"ts": 1770804660000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804720000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 135.0, "quote_volume": 34.911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804780000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 663.8, "quote_volume": 171.41158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804840000, "open": 0.2579, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 391.0, "quote_volume": 100.80002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804900000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804960000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 53.6, "quote_volume": 13.802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805020000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 1176.9, "quote_volume": 302.81637, "trades": 1, "taker_buy_volume": 1176.9, "taker_buy_quote": 302.81637}, {"ts": 1770805080000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 186.0, "quote_volume": 47.9322, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 47.9322}, {"ts": 1770805140000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 56.9, "quote_volume": 14.68589, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 14.68589}, {"ts": 1770805200000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 67.1, "quote_volume": 17.30509, "trades": 2, "taker_buy_volume": 67.1, "taker_buy_quote": 17.30509}, {"ts": 1770805260000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 132.0, "quote_volume": 34.0296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805320000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 135.0, "quote_volume": 34.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805380000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805440000, "open": 0.2584, "high": 0.2584, "low": 0.258, "close": 0.2581, "volume": 491.5, "quote_volume": 126.93556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805500000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805560000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805620000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805680000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805740000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 725.2, "quote_volume": 187.43729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805800000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805860000, "open": 0.2584, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 4316.5, "quote_volume": 1114.93548, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805920000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2583, "volume": 2302.6, "quote_volume": 594.77031, "trades": 5, "taker_buy_volume": 38.7, "taker_buy_quote": 10.00008}, {"ts": 1770805980000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806040000, "open": 0.2575, "high": 0.2576, "low": 0.2567, "close": 0.2576, "volume": 19312.0, "quote_volume": 4970.02485, "trades": 30, "taker_buy_volume": 5208.5, "taker_buy_quote": 1340.18478}, {"ts": 1770806100000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 450.7, "quote_volume": 116.34864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806160000, "open": 0.2583, "high": 0.2586, "low": 0.2583, "close": 0.2585, "volume": 1157.0, "quote_volume": 299.05565, "trades": 7, "taker_buy_volume": 387.1, "taker_buy_quote": 99.98793}, {"ts": 1770806220000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806280000, "open": 0.2588, "high": 0.2588, "low": 0.2583, "close": 0.2583, "volume": 3684.1, "quote_volume": 952.29899, "trades": 12, "taker_buy_volume": 611.3, "taker_buy_quote": 157.92024}, {"ts": 1770806340000, "open": 0.2586, "high": 0.2591, "low": 0.2586, "close": 0.2591, "volume": 4001.6, "quote_volume": 1036.03641, "trades": 13, "taker_buy_volume": 2790.1, "taker_buy_quote": 722.42254}, {"ts": 1770806400000, "open": 0.2592, "high": 0.2599, "low": 0.2592, "close": 0.2592, "volume": 15955.2, "quote_volume": 4143.54112, "trades": 34, "taker_buy_volume": 3107.8, "taker_buy_quote": 807.1245}, {"ts": 1770806460000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 21.6, "quote_volume": 5.59008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806520000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 135.0, "quote_volume": 34.965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806580000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806640000, "open": 0.2593, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 568.4, "quote_volume": 147.41454, "trades": 2, "taker_buy_volume": 568.4, "taker_buy_quote": 147.41454}, {"ts": 1770806700000, "open": 0.2594, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 2420.8, "quote_volume": 627.5639, "trades": 13, "taker_buy_volume": 530.7, "taker_buy_quote": 137.53279}, {"ts": 1770806760000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 1023.7, "quote_volume": 265.53067, "trades": 5, "taker_buy_volume": 284.2, "taker_buy_quote": 73.69306}, {"ts": 1770806820000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 284.2, "quote_volume": 73.57938, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 73.57938}, {"ts": 1770806880000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806940000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2585, "volume": 1940.3, "quote_volume": 501.31735, "trades": 4, "taker_buy_volume": 1371.9, "taker_buy_quote": 354.41437}, {"ts": 1770807000000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807060000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807120000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 135.0, "quote_volume": 34.9245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807180000, "open": 0.259, "high": 0.259, "low": 0.2588, "close": 0.2588, "volume": 358.7, "quote_volume": 92.87166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807240000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807300000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 685.3, "quote_volume": 176.91604, "trades": 3, "taker_buy_volume": 401.1, "taker_buy_quote": 103.56402}, {"ts": 1770807360000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 25.5, "quote_volume": 6.5943, "trades": 1, "taker_buy_volume": 25.5, "taker_buy_quote": 6.5943}, {"ts": 1770807420000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807480000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 284.2, "quote_volume": 73.4657, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 73.4657}, {"ts": 1770807540000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807600000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807660000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 538.3, "quote_volume": 138.82757, "trades": 4, "taker_buy_volume": 538.3, "taker_buy_quote": 138.82757}, {"ts": 1770807720000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 135.0, "quote_volume": 34.8705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807780000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807840000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807900000, "open": 0.2584, "high": 0.2584, "low": 0.2581, "close": 0.2581, "volume": 2190.6, "quote_volume": 565.71363, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807960000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 266.5, "quote_volume": 68.83695, "trades": 1, "taker_buy_volume": 266.5, "taker_buy_quote": 68.83695}, {"ts": 1770808020000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 721.7, "quote_volume": 186.55945, "trades": 3, "taker_buy_volume": 721.7, "taker_buy_quote": 186.55945}, {"ts": 1770808080000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 33.3, "quote_volume": 8.61471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808140000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808200000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808260000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808320000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 135.0, "quote_volume": 34.8975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808380000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808440000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808500000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808560000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 852.6, "quote_volume": 220.28342, "trades": 3, "taker_buy_volume": 852.6, "taker_buy_quote": 220.28342}, {"ts": 1770808620000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808680000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808740000, "open": 0.2585, "high": 0.2591, "low": 0.2585, "close": 0.259, "volume": 2551.8, "quote_volume": 660.67984, "trades": 6, "taker_buy_volume": 2551.8, "taker_buy_quote": 660.67984}, {"ts": 1770808800000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808860000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808920000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 135.0, "quote_volume": 35.0055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808980000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809040000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809100000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809160000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809220000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809280000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 455.3, "quote_volume": 118.19588, "trades": 2, "taker_buy_volume": 455.3, "taker_buy_quote": 118.19588}, {"ts": 1770809340000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 160.3, "quote_volume": 41.64594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809400000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809460000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809520000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 591.6, "quote_volume": 153.53512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809580000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809640000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 19.8, "quote_volume": 5.1381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809700000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809760000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809820000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 284.2, "quote_volume": 73.83516, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 73.83516}, {"ts": 1770809880000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 817.1, "quote_volume": 212.00772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809940000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810000000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810060000, "open": 0.2586, "high": 0.2586, "low": 0.2578, "close": 0.2578, "volume": 2286.0, "quote_volume": 589.54788, "trades": 6, "taker_buy_volume": 1375.2, "taker_buy_quote": 354.52656}, {"ts": 1770810120000, "open": 0.2577, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 641.7, "quote_volume": 165.28236, "trades": 7, "taker_buy_volume": 506.7, "taker_buy_quote": 130.49286}, {"ts": 1770810180000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810240000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810300000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 19.7, "quote_volume": 5.07669, "trades": 1, "taker_buy_volume": 19.7, "taker_buy_quote": 5.07669}, {"ts": 1770810360000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810420000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 1330.6, "quote_volume": 342.97184, "trades": 6, "taker_buy_volume": 762.2, "taker_buy_quote": 196.49516}, {"ts": 1770810480000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 852.6, "quote_volume": 220.16974, "trades": 3, "taker_buy_volume": 852.6, "taker_buy_quote": 220.16974}, {"ts": 1770810540000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810600000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 319.7, "quote_volume": 82.54654, "trades": 2, "taker_buy_volume": 35.6, "taker_buy_quote": 9.19192}, {"ts": 1770810660000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810720000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 135.0, "quote_volume": 34.8165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810780000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 447.6, "quote_volume": 115.57032, "trades": 2, "taker_buy_volume": 447.6, "taker_buy_quote": 115.57032}, {"ts": 1770810840000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810900000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 284.2, "quote_volume": 73.43728, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 73.43728}, {"ts": 1770810960000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811020000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 284.2, "quote_volume": 73.43728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811080000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 2531.3, "quote_volume": 653.35695, "trades": 5, "taker_buy_volume": 1163.5, "taker_buy_quote": 300.29935}, {"ts": 1770811140000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 728.8, "quote_volume": 188.22754, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 73.40886}, {"ts": 1770811200000, "open": 0.2579, "high": 0.2579, "low": 0.2575, "close": 0.2576, "volume": 1153.9, "quote_volume": 297.31879, "trades": 6, "taker_buy_volume": 446.0, "taker_buy_quote": 114.86118}, {"ts": 1770811260000, "open": 0.2574, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 4084.6, "quote_volume": 1052.15242, "trades": 3, "taker_buy_volume": 4084.6, "taker_buy_quote": 1052.15242}, {"ts": 1770811320000, "open": 0.2578, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 419.2, "quote_volume": 108.04276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811380000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 134.2, "quote_volume": 34.5565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811440000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 284.2, "quote_volume": 73.15308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811500000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811560000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 64.5, "quote_volume": 16.62165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811620000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811680000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 284.2, "quote_volume": 73.52254, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 73.52254}, {"ts": 1770811740000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811800000, "open": 0.2583, "high": 0.2586, "low": 0.2583, "close": 0.2586, "volume": 4154.8, "quote_volume": 1074.08973, "trades": 10, "taker_buy_volume": 3861.5, "taker_buy_quote": 998.24235}, {"ts": 1770811860000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 83.0, "quote_volume": 21.4472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811920000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 135.0, "quote_volume": 34.8435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811980000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812040000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812100000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 259.4, "quote_volume": 67.08084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812160000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 779.5, "quote_volume": 201.70618, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 152.66358}, {"ts": 1770812220000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 482.2, "quote_volume": 124.77408, "trades": 4, "taker_buy_volume": 51.5, "taker_buy_quote": 13.3282}, {"ts": 1770812280000, "open": 0.2587, "high": 0.2587, "low": 0.2579, "close": 0.2579, "volume": 9117.2, "quote_volume": 2353.1555, "trades": 21, "taker_buy_volume": 103.6, "taker_buy_quote": 26.75988}, {"ts": 1770812340000, "open": 0.2577, "high": 0.2577, "low": 0.2572, "close": 0.2574, "volume": 2758.5, "quote_volume": 709.9429, "trades": 17, "taker_buy_volume": 1878.1, "taker_buy_quote": 483.30792}, {"ts": 1770812400000, "open": 0.2575, "high": 0.258, "low": 0.2573, "close": 0.258, "volume": 62536.6, "quote_volume": 16102.77222, "trades": 37, "taker_buy_volume": 58628.8, "taker_buy_quote": 15097.04409}, {"ts": 1770812460000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812520000, "open": 0.2588, "high": 0.259, "low": 0.2587, "close": 0.2587, "volume": 948.8, "quote_volume": 245.60062, "trades": 9, "taker_buy_volume": 202.4, "taker_buy_quote": 52.41728}, {"ts": 1770812580000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812640000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812700000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812760000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 772.9, "quote_volume": 199.97818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812820000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812880000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 173.1, "quote_volume": 44.67711, "trades": 1, "taker_buy_volume": 173.1, "taker_buy_quote": 44.67711}, {"ts": 1770812940000, "open": 0.2583, "high": 0.2584, "low": 0.2579, "close": 0.2583, "volume": 4934.9, "quote_volume": 1273.40683, "trades": 17, "taker_buy_volume": 591.7, "taker_buy_quote": 152.83919}, {"ts": 1770813000000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 327.0, "quote_volume": 84.44438, "trades": 5, "taker_buy_volume": 228.4, "taker_buy_quote": 58.99572}, {"ts": 1770813060000, "open": 0.2582, "high": 0.2584, "low": 0.258, "close": 0.2582, "volume": 731.2, "quote_volume": 188.83752, "trades": 8, "taker_buy_volume": 711.5, "taker_buy_quote": 183.75492}, {"ts": 1770813120000, "open": 0.2583, "high": 0.2583, "low": 0.2575, "close": 0.2575, "volume": 3810.3, "quote_volume": 982.21989, "trades": 16, "taker_buy_volume": 1021.0, "taker_buy_quote": 263.12626}, {"ts": 1770813180000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 205.8, "quote_volume": 52.9935, "trades": 1, "taker_buy_volume": 205.8, "taker_buy_quote": 52.9935}, {"ts": 1770813240000, "open": 0.2575, "high": 0.2577, "low": 0.2573, "close": 0.2573, "volume": 1287.4, "quote_volume": 331.5778, "trades": 6, "taker_buy_volume": 830.8, "taker_buy_quote": 213.95764}, {"ts": 1770813300000, "open": 0.2571, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 2074.5, "quote_volume": 533.59757, "trades": 9, "taker_buy_volume": 1790.3, "taker_buy_quote": 460.52975}, {"ts": 1770813360000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 524.4, "quote_volume": 134.86939, "trades": 3, "taker_buy_volume": 524.4, "taker_buy_quote": 134.86939}, {"ts": 1770813420000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813480000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813540000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 236.9, "quote_volume": 60.95437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813600000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813660000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813720000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 135.0, "quote_volume": 34.6719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813780000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813840000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813900000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813960000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814020000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 77.7, "quote_volume": 19.9689, "trades": 1, "taker_buy_volume": 77.7, "taker_buy_quote": 19.9689}, {"ts": 1770814080000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 263.9, "quote_volume": 67.87508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814140000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814200000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 222.8, "quote_volume": 57.32644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814260000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 19.8, "quote_volume": 5.09454, "trades": 1, "taker_buy_volume": 19.8, "taker_buy_quote": 5.09454}, {"ts": 1770814320000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 135.0, "quote_volume": 34.722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814380000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 160.3, "quote_volume": 41.24519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814440000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 195.4, "quote_volume": 50.25688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814500000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814560000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814620000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814680000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814740000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814800000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 111.9, "quote_volume": 28.80306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814860000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814920000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 135.0, "quote_volume": 34.749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814980000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 291.2, "quote_volume": 75.01312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815040000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 804.3, "quote_volume": 207.18768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815100000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 168.7, "quote_volume": 43.42338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815160000, "open": 0.2576, "high": 0.2578, "low": 0.2573, "close": 0.2573, "volume": 2063.2, "quote_volume": 531.3464, "trades": 4, "taker_buy_volume": 2063.2, "taker_buy_quote": 531.3464}, {"ts": 1770815220000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 1345.9, "quote_volume": 346.59767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815280000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 31.1, "quote_volume": 7.99892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815340000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 1636.7, "quote_volume": 420.84368, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815400000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815460000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 1085.4, "quote_volume": 278.70047, "trades": 5, "taker_buy_volume": 1063.8, "taker_buy_quote": 273.15575}, {"ts": 1770815520000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 845.2, "quote_volume": 217.08996, "trades": 4, "taker_buy_volume": 710.2, "taker_buy_quote": 182.42196}, {"ts": 1770815580000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 37.6, "quote_volume": 9.65568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815640000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815700000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 269.0, "quote_volume": 69.1599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815760000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815820000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815880000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 762.7, "quote_volume": 196.06175, "trades": 3, "taker_buy_volume": 762.7, "taker_buy_quote": 196.06175}, {"ts": 1770815940000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816000000, "open": 0.2573, "high": 0.2577, "low": 0.2573, "close": 0.2577, "volume": 449.8, "quote_volume": 115.85586, "trades": 3, "taker_buy_volume": 305.8, "taker_buy_quote": 78.80466}, {"ts": 1770816060000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816120000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 135.0, "quote_volume": 34.7355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816180000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816240000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816300000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 145.0, "quote_volume": 37.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816360000, "open": 0.2576, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 1339.5, "quote_volume": 345.10287, "trades": 9, "taker_buy_volume": 1280.8, "taker_buy_quote": 329.98762}, {"ts": 1770816420000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 1156.1, "quote_volume": 298.04258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816480000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816540000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816600000, "open": 0.2578, "high": 0.2598, "low": 0.2578, "close": 0.2578, "volume": 27315.7, "quote_volume": 7069.28696, "trades": 79, "taker_buy_volume": 10214.7, "taker_buy_quote": 2644.25285}, {"ts": 1770816660000, "open": 0.258, "high": 0.2583, "low": 0.258, "close": 0.258, "volume": 11353.1, "quote_volume": 2930.66923, "trades": 23, "taker_buy_volume": 5636.2, "taker_buy_quote": 1455.35054}, {"ts": 1770816720000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2585, "volume": 563.5, "quote_volume": 145.63775, "trades": 3, "taker_buy_volume": 428.5, "taker_buy_quote": 110.76725}, {"ts": 1770816780000, "open": 0.2596, "high": 0.2596, "low": 0.2587, "close": 0.2587, "volume": 3254.4, "quote_volume": 843.56625, "trades": 18, "taker_buy_volume": 1250.3, "taker_buy_quote": 324.02793}, {"ts": 1770816840000, "open": 0.2586, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 1318.3, "quote_volume": 341.08492, "trades": 8, "taker_buy_volume": 1049.3, "taker_buy_quote": 271.49462}, {"ts": 1770816900000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 284.2, "quote_volume": 73.40886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816960000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817020000, "open": 0.258, "high": 0.258, "low": 0.2576, "close": 0.2576, "volume": 6246.2, "quote_volume": 1611.44608, "trades": 7, "taker_buy_volume": 139.7, "taker_buy_quote": 35.98672}, {"ts": 1770817080000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 524.9, "quote_volume": 135.37171, "trades": 2, "taker_buy_volume": 524.9, "taker_buy_quote": 135.37171}, {"ts": 1770817140000, "open": 0.2581, "high": 0.2582, "low": 0.258, "close": 0.2581, "volume": 1091.3, "quote_volume": 281.66684, "trades": 5, "taker_buy_volume": 648.8, "taker_buy_quote": 167.45759}, {"ts": 1770817200000, "open": 0.2579, "high": 0.2581, "low": 0.2578, "close": 0.2581, "volume": 1803.1, "quote_volume": 465.01694, "trades": 6, "taker_buy_volume": 1534.1, "taker_buy_quote": 395.64184}, {"ts": 1770817260000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817320000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 241.0, "quote_volume": 62.151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817380000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 295.2, "quote_volume": 76.19112, "trades": 1, "taker_buy_volume": 295.2, "taker_buy_quote": 76.19112}, {"ts": 1770817440000, "open": 0.2581, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 1162.7, "quote_volume": 299.9948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817500000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817560000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 862.0, "quote_volume": 222.9994, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817620000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817680000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817740000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817800000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 574.8, "quote_volume": 148.75824, "trades": 3, "taker_buy_volume": 574.8, "taker_buy_quote": 148.75824}, {"ts": 1770817860000, "open": 0.2588, "high": 0.2588, "low": 0.2562, "close": 0.2565, "volume": 93722.3, "quote_volume": 24153.26693, "trades": 204, "taker_buy_volume": 31070.5, "taker_buy_quote": 8000.83815}, {"ts": 1770817920000, "open": 0.2564, "high": 0.2565, "low": 0.2561, "close": 0.2564, "volume": 11334.8, "quote_volume": 2906.09405, "trades": 19, "taker_buy_volume": 10517.8, "taker_buy_quote": 2696.77154}, {"ts": 1770817980000, "open": 0.2563, "high": 0.2563, "low": 0.2552, "close": 0.2556, "volume": 49554.3, "quote_volume": 12673.48482, "trades": 95, "taker_buy_volume": 34448.4, "taker_buy_quote": 8809.968}, {"ts": 1770818040000, "open": 0.2558, "high": 0.256, "low": 0.2556, "close": 0.2556, "volume": 1761.5, "quote_volume": 450.54583, "trades": 11, "taker_buy_volume": 652.0, "taker_buy_quote": 166.85696}, {"ts": 1770818100000, "open": 0.2559, "high": 0.2566, "low": 0.2559, "close": 0.2566, "volume": 1766.2, "quote_volume": 452.34265, "trades": 10, "taker_buy_volume": 1191.9, "taker_buy_quote": 305.37928}, {"ts": 1770818160000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 290.6, "quote_volume": 74.62392, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 5.54472}, {"ts": 1770818220000, "open": 0.2568, "high": 0.2571, "low": 0.2568, "close": 0.2571, "volume": 250.8, "quote_volume": 64.4624, "trades": 4, "taker_buy_volume": 250.8, "taker_buy_quote": 64.4624}, {"ts": 1770818280000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818340000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 284.2, "quote_volume": 73.20992, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 73.20992}, {"ts": 1770818400000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 415.9, "quote_volume": 106.98956, "trades": 2, "taker_buy_volume": 415.9, "taker_buy_quote": 106.98956}, {"ts": 1770818460000, "open": 0.2577, "high": 0.2583, "low": 0.2576, "close": 0.2583, "volume": 2182.0, "quote_volume": 563.27064, "trades": 8, "taker_buy_volume": 943.0, "taker_buy_quote": 243.39162}, {"ts": 1770818520000, "open": 0.2586, "high": 0.2592, "low": 0.2581, "close": 0.2592, "volume": 2257.7, "quote_volume": 584.15865, "trades": 15, "taker_buy_volume": 1819.7, "taker_buy_quote": 470.96749}, {"ts": 1770818580000, "open": 0.2592, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 3994.8, "quote_volume": 1035.84304, "trades": 18, "taker_buy_volume": 37.2, "taker_buy_quote": 9.64968}, {"ts": 1770818640000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 1338.8, "quote_volume": 347.36952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818700000, "open": 0.2593, "high": 0.2596, "low": 0.2592, "close": 0.2596, "volume": 471.3, "quote_volume": 122.24747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818760000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 220.9, "quote_volume": 57.32355, "trades": 3, "taker_buy_volume": 220.9, "taker_buy_quote": 57.32355}, {"ts": 1770818820000, "open": 0.2598, "high": 0.2615, "low": 0.2598, "close": 0.2612, "volume": 142409.8, "quote_volume": 37042.36578, "trades": 110, "taker_buy_volume": 136411.3, "taker_buy_quote": 35477.12001}, {"ts": 1770818880000, "open": 0.2612, "high": 0.2633, "low": 0.261, "close": 0.2623, "volume": 69353.9, "quote_volume": 18175.88447, "trades": 183, "taker_buy_volume": 19866.5, "taker_buy_quote": 5199.88969}, {"ts": 1770818940000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 1321.2, "quote_volume": 347.32135, "trades": 14, "taker_buy_volume": 40.8, "taker_buy_quote": 10.72224}, {"ts": 1770819000000, "open": 0.2627, "high": 0.2639, "low": 0.2621, "close": 0.2627, "volume": 33170.8, "quote_volume": 8714.01196, "trades": 116, "taker_buy_volume": 19509.3, "taker_buy_quote": 5121.8438}, {"ts": 1770819060000, "open": 0.2625, "high": 0.2629, "low": 0.2625, "close": 0.2629, "volume": 567.2, "quote_volume": 149.059, "trades": 3, "taker_buy_volume": 567.2, "taker_buy_quote": 149.059}, {"ts": 1770819120000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 135.0, "quote_volume": 35.4645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819180000, "open": 0.263, "high": 0.263, "low": 0.2624, "close": 0.2624, "volume": 1857.5, "quote_volume": 487.91829, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819240000, "open": 0.2625, "high": 0.2625, "low": 0.2621, "close": 0.2621, "volume": 838.3, "quote_volume": 219.85741, "trades": 8, "taker_buy_volume": 217.1, "taker_buy_quote": 56.98875}, {"ts": 1770819300000, "open": 0.2621, "high": 0.2631, "low": 0.2621, "close": 0.2626, "volume": 8247.5, "quote_volume": 2165.76896, "trades": 22, "taker_buy_volume": 7476.6, "taker_buy_quote": 1963.28043}, {"ts": 1770819360000, "open": 0.2616, "high": 0.2622, "low": 0.2615, "close": 0.262, "volume": 5755.0, "quote_volume": 1506.50182, "trades": 19, "taker_buy_volume": 2864.4, "taker_buy_quote": 750.10192}, {"ts": 1770819420000, "open": 0.2619, "high": 0.2625, "low": 0.2619, "close": 0.2625, "volume": 7596.5, "quote_volume": 1991.80988, "trades": 14, "taker_buy_volume": 7596.5, "taker_buy_quote": 1991.80988}, {"ts": 1770819480000, "open": 0.2626, "high": 0.2626, "low": 0.2617, "close": 0.2617, "volume": 27702.1, "quote_volume": 7269.57892, "trades": 16, "taker_buy_volume": 2106.5, "taker_buy_quote": 552.84668}, {"ts": 1770819540000, "open": 0.2615, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 456.5, "quote_volume": 119.4621, "trades": 3, "taker_buy_volume": 385.9, "taker_buy_quote": 101.0002}, {"ts": 1770819600000, "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 429.0, "quote_volume": 112.08526, "trades": 4, "taker_buy_volume": 87.2, "taker_buy_quote": 22.77664}, {"ts": 1770819660000, "open": 0.261, "high": 0.261, "low": 0.2607, "close": 0.2608, "volume": 898.8, "quote_volume": 234.45184, "trades": 5, "taker_buy_volume": 73.9, "taker_buy_quote": 19.27312}, {"ts": 1770819720000, "open": 0.2605, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 1065.7, "quote_volume": 277.65669, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819780000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819840000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819900000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819960000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820020000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 1006.0, "quote_volume": 262.063, "trades": 2, "taker_buy_volume": 721.8, "taker_buy_quote": 188.0289}, {"ts": 1770820080000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 370.7, "quote_volume": 96.58712, "trades": 2, "taker_buy_volume": 86.5, "taker_buy_quote": 22.5246}, {"ts": 1770820140000, "open": 0.2606, "high": 0.2609, "low": 0.2606, "close": 0.2609, "volume": 553.2, "quote_volume": 144.24462, "trades": 2, "taker_buy_volume": 553.2, "taker_buy_quote": 144.24462}, {"ts": 1770820200000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 990.9, "quote_volume": 258.69906, "trades": 4, "taker_buy_volume": 269.0, "taker_buy_quote": 70.2628}, {"ts": 1770820260000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820320000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 135.0, "quote_volume": 35.1945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820380000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 172.1, "quote_volume": 44.93531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820440000, "open": 0.2612, "high": 0.2612, "low": 0.2602, "close": 0.2606, "volume": 4950.8, "quote_volume": 1289.76259, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820500000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2605, "volume": 998.2, "quote_volume": 260.0233, "trades": 5, "taker_buy_volume": 627.6, "taker_buy_quote": 163.44494}, {"ts": 1770820560000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2606, "volume": 1173.1, "quote_volume": 305.71704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820620000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820680000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 311.6, "quote_volume": 81.10522, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 70.0207}, {"ts": 1770820740000, "open": 0.2599, "high": 0.2599, "low": 0.2596, "close": 0.2596, "volume": 975.8, "quote_volume": 253.40344, "trades": 8, "taker_buy_volume": 161.4, "taker_buy_quote": 41.89944}, {"ts": 1770820800000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 284.2, "quote_volume": 73.86358, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 73.86358}, {"ts": 1770820860000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 199.7, "quote_volume": 51.922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820920000, "open": 0.2599, "high": 0.2599, "low": 0.2594, "close": 0.2594, "volume": 343.6, "quote_volume": 89.23414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820980000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 610.7, "quote_volume": 158.68676, "trades": 3, "taker_buy_volume": 610.7, "taker_buy_quote": 158.68676}, {"ts": 1770821040000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 796.9, "quote_volume": 207.35338, "trades": 1, "taker_buy_volume": 796.9, "taker_buy_quote": 207.35338}, {"ts": 1770821100000, "open": 0.2599, "high": 0.2608, "low": 0.2599, "close": 0.2608, "volume": 2879.8, "quote_volume": 749.90775, "trades": 10, "taker_buy_volume": 2879.8, "taker_buy_quote": 749.90775}, {"ts": 1770821160000, "open": 0.261, "high": 0.2612, "low": 0.26, "close": 0.2604, "volume": 4715.6, "quote_volume": 1228.4637, "trades": 54, "taker_buy_volume": 3009.5, "taker_buy_quote": 783.86894}, {"ts": 1770821220000, "open": 0.2607, "high": 0.2611, "low": 0.2606, "close": 0.261, "volume": 8441.2, "quote_volume": 2201.43848, "trades": 58, "taker_buy_volume": 7373.6, "taker_buy_quote": 1923.06372}, {"ts": 1770821280000, "open": 0.2607, "high": 0.2608, "low": 0.2604, "close": 0.2608, "volume": 4461.7, "quote_volume": 1162.91509, "trades": 39, "taker_buy_volume": 3397.2, "taker_buy_quote": 885.48264}, {"ts": 1770821340000, "open": 0.261, "high": 0.2615, "low": 0.2607, "close": 0.2611, "volume": 17038.2, "quote_volume": 4447.44912, "trades": 116, "taker_buy_volume": 9182.0, "taker_buy_quote": 2397.592}, {"ts": 1770821400000, "open": 0.2613, "high": 0.2618, "low": 0.2601, "close": 0.2604, "volume": 19952.2, "quote_volume": 5209.62278, "trades": 187, "taker_buy_volume": 11700.9, "taker_buy_quote": 3057.2492}, {"ts": 1770821460000, "open": 0.2603, "high": 0.2609, "low": 0.2602, "close": 0.2605, "volume": 7825.6, "quote_volume": 2039.92462, "trades": 62, "taker_buy_volume": 6594.5, "taker_buy_quote": 1719.34094}, {"ts": 1770821520000, "open": 0.2606, "high": 0.2609, "low": 0.2604, "close": 0.2609, "volume": 1580.5, "quote_volume": 411.98198, "trades": 13, "taker_buy_volume": 1120.4, "taker_buy_quote": 292.11814}, {"ts": 1770821580000, "open": 0.261, "high": 0.2627, "low": 0.261, "close": 0.2622, "volume": 32765.4, "quote_volume": 8578.63044, "trades": 158, "taker_buy_volume": 22991.3, "taker_buy_quote": 6017.83165}, {"ts": 1770821640000, "open": 0.2625, "high": 0.2634, "low": 0.2624, "close": 0.2629, "volume": 34888.0, "quote_volume": 9173.0353, "trades": 256, "taker_buy_volume": 22642.3, "taker_buy_quote": 5955.1929}, {"ts": 1770821700000, "open": 0.2628, "high": 0.2632, "low": 0.2625, "close": 0.2627, "volume": 5441.0, "quote_volume": 1430.48879, "trades": 55, "taker_buy_volume": 3983.2, "taker_buy_quote": 1047.48632}, {"ts": 1770821760000, "open": 0.2628, "high": 0.2632, "low": 0.262, "close": 0.2623, "volume": 11459.3, "quote_volume": 3009.2886, "trades": 75, "taker_buy_volume": 3775.3, "taker_buy_quote": 992.06743}, {"ts": 1770821820000, "open": 0.262, "high": 0.2623, "low": 0.2615, "close": 0.2618, "volume": 14055.6, "quote_volume": 3681.10821, "trades": 115, "taker_buy_volume": 7278.2, "taker_buy_quote": 1906.92721}, {"ts": 1770821880000, "open": 0.2618, "high": 0.262, "low": 0.2612, "close": 0.2614, "volume": 3595.1, "quote_volume": 940.0723, "trades": 31, "taker_buy_volume": 2438.9, "taker_buy_quote": 637.63263}, {"ts": 1770821940000, "open": 0.2616, "high": 0.2623, "low": 0.2616, "close": 0.2619, "volume": 7407.1, "quote_volume": 1940.84709, "trades": 42, "taker_buy_volume": 6092.4, "taker_buy_quote": 1596.4662}, {"ts": 1770822000000, "open": 0.2619, "high": 0.2619, "low": 0.2613, "close": 0.2614, "volume": 1585.0, "quote_volume": 414.41656, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822060000, "open": 0.2618, "high": 0.2628, "low": 0.2616, "close": 0.2624, "volume": 3328.6, "quote_volume": 872.29996, "trades": 9, "taker_buy_volume": 3148.2, "taker_buy_quote": 825.04244}, {"ts": 1770822120000, "open": 0.2621, "high": 0.2625, "low": 0.262, "close": 0.2623, "volume": 1012.3, "quote_volume": 265.48688, "trades": 10, "taker_buy_volume": 662.2, "taker_buy_quote": 173.67614}, {"ts": 1770822180000, "open": 0.2623, "high": 0.2635, "low": 0.262, "close": 0.2624, "volume": 19715.0, "quote_volume": 5178.69213, "trades": 137, "taker_buy_volume": 7220.7, "taker_buy_quote": 1898.01168}, {"ts": 1770822240000, "open": 0.262, "high": 0.2624, "low": 0.2617, "close": 0.262, "volume": 4460.7, "quote_volume": 1169.02847, "trades": 49, "taker_buy_volume": 4384.1, "taker_buy_quote": 1148.98225}, {"ts": 1770822300000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 316.8, "quote_volume": 82.942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822360000, "open": 0.262, "high": 0.262, "low": 0.2609, "close": 0.2609, "volume": 2320.0, "quote_volume": 606.57338, "trades": 33, "taker_buy_volume": 1451.6, "taker_buy_quote": 379.61447}, {"ts": 1770822420000, "open": 0.2609, "high": 0.261, "low": 0.2592, "close": 0.2594, "volume": 15340.5, "quote_volume": 3986.27296, "trades": 116, "taker_buy_volume": 7267.6, "taker_buy_quote": 1889.70513}, {"ts": 1770822480000, "open": 0.2594, "high": 0.2597, "low": 0.2587, "close": 0.2587, "volume": 1574.0, "quote_volume": 408.36832, "trades": 17, "taker_buy_volume": 1381.5, "taker_buy_quote": 358.53916}, {"ts": 1770822540000, "open": 0.2586, "high": 0.2595, "low": 0.2586, "close": 0.2588, "volume": 7238.9, "quote_volume": 1874.87118, "trades": 33, "taker_buy_volume": 6311.0, "taker_buy_quote": 1634.41371}, {"ts": 1770822600000, "open": 0.2587, "high": 0.2595, "low": 0.2584, "close": 0.2591, "volume": 3430.0, "quote_volume": 888.11691, "trades": 24, "taker_buy_volume": 2736.8, "taker_buy_quote": 708.74947}, {"ts": 1770822660000, "open": 0.2593, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 576.5, "quote_volume": 149.53121, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822720000, "open": 0.2594, "high": 0.2601, "low": 0.2592, "close": 0.2599, "volume": 17518.7, "quote_volume": 4548.36678, "trades": 99, "taker_buy_volume": 5888.1, "taker_buy_quote": 1529.91396}, {"ts": 1770822780000, "open": 0.2596, "high": 0.2601, "low": 0.2585, "close": 0.2585, "volume": 9306.0, "quote_volume": 2415.76387, "trades": 83, "taker_buy_volume": 6994.6, "taker_buy_quote": 1816.04416}, {"ts": 1770822840000, "open": 0.2585, "high": 0.2589, "low": 0.2584, "close": 0.2589, "volume": 3405.8, "quote_volume": 881.36716, "trades": 17, "taker_buy_volume": 3173.5, "taker_buy_quote": 821.3124}, {"ts": 1770822900000, "open": 0.2591, "high": 0.2593, "low": 0.2585, "close": 0.2585, "volume": 3325.5, "quote_volume": 861.57914, "trades": 19, "taker_buy_volume": 2700.9, "taker_buy_quote": 699.81908}, {"ts": 1770822960000, "open": 0.2585, "high": 0.2589, "low": 0.2584, "close": 0.2589, "volume": 2582.6, "quote_volume": 667.75504, "trades": 21, "taker_buy_volume": 852.1, "taker_buy_quote": 220.35202}, {"ts": 1770823020000, "open": 0.2591, "high": 0.2608, "low": 0.2591, "close": 0.2606, "volume": 6742.6, "quote_volume": 1755.36606, "trades": 48, "taker_buy_volume": 2583.3, "taker_buy_quote": 672.49143}, {"ts": 1770823080000, "open": 0.2604, "high": 0.2608, "low": 0.2597, "close": 0.2601, "volume": 8718.9, "quote_volume": 2268.61215, "trades": 43, "taker_buy_volume": 7726.6, "taker_buy_quote": 2010.43816}, {"ts": 1770823140000, "open": 0.2603, "high": 0.2607, "low": 0.26, "close": 0.2602, "volume": 440.1, "quote_volume": 114.59613, "trades": 7, "taker_buy_volume": 193.0, "taker_buy_quote": 50.26583}, {"ts": 1770823200000, "open": 0.26, "high": 0.2601, "low": 0.2596, "close": 0.2601, "volume": 5572.8, "quote_volume": 1448.78507, "trades": 19, "taker_buy_volume": 4005.2, "taker_buy_quote": 1041.47511}, {"ts": 1770823260000, "open": 0.2601, "high": 0.2601, "low": 0.2596, "close": 0.26, "volume": 2894.2, "quote_volume": 752.45366, "trades": 7, "taker_buy_volume": 2679.0, "taker_buy_quote": 696.54415}, {"ts": 1770823320000, "open": 0.2605, "high": 0.2605, "low": 0.2599, "close": 0.2599, "volume": 1383.3, "quote_volume": 360.19514, "trades": 7, "taker_buy_volume": 1051.7, "taker_buy_quote": 273.96785}, {"ts": 1770823380000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 222.8, "quote_volume": 57.928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823440000, "open": 0.26, "high": 0.2602, "low": 0.2597, "close": 0.2597, "volume": 2981.0, "quote_volume": 775.21937, "trades": 31, "taker_buy_volume": 2649.7, "taker_buy_quote": 689.12381}, {"ts": 1770823500000, "open": 0.2599, "high": 0.2599, "low": 0.2596, "close": 0.2596, "volume": 145.7, "quote_volume": 37.84979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823560000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 205.6, "quote_volume": 53.37921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823620000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 2196.8, "quote_volume": 569.89858, "trades": 12, "taker_buy_volume": 486.6, "taker_buy_quote": 126.2727}, {"ts": 1770823680000, "open": 0.2594, "high": 0.2601, "low": 0.2594, "close": 0.2601, "volume": 697.4, "quote_volume": 181.26438, "trades": 5, "taker_buy_volume": 553.2, "taker_buy_quote": 143.8589}, {"ts": 1770823740000, "open": 0.2602, "high": 0.2606, "low": 0.2602, "close": 0.2604, "volume": 5215.5, "quote_volume": 1358.5301, "trades": 21, "taker_buy_volume": 4309.9, "taker_buy_quote": 1122.75704}, {"ts": 1770823800000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 136.1, "quote_volume": 35.386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823860000, "open": 0.2607, "high": 0.2627, "low": 0.2607, "close": 0.2619, "volume": 52402.4, "quote_volume": 13731.3069, "trades": 317, "taker_buy_volume": 18592.9, "taker_buy_quote": 4874.50652}, {"ts": 1770823920000, "open": 0.262, "high": 0.2625, "low": 0.2614, "close": 0.2618, "volume": 13000.6, "quote_volume": 3404.2334, "trades": 99, "taker_buy_volume": 7796.3, "taker_buy_quote": 2041.64592}, {"ts": 1770823980000, "open": 0.2614, "high": 0.262, "low": 0.2612, "close": 0.262, "volume": 2529.3, "quote_volume": 661.82745, "trades": 15, "taker_buy_volume": 2176.6, "taker_buy_quote": 569.49147}, {"ts": 1770824040000, "open": 0.2619, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 1405.3, "quote_volume": 368.2266, "trades": 9, "taker_buy_volume": 114.8, "taker_buy_quote": 30.09445}, {"ts": 1770824100000, "open": 0.2621, "high": 0.2625, "low": 0.262, "close": 0.2623, "volume": 3859.8, "quote_volume": 1012.12334, "trades": 31, "taker_buy_volume": 1969.6, "taker_buy_quote": 516.65952}, {"ts": 1770824160000, "open": 0.2621, "high": 0.2621, "low": 0.2614, "close": 0.2615, "volume": 2684.4, "quote_volume": 702.36068, "trades": 22, "taker_buy_volume": 897.3, "taker_buy_quote": 234.77591}, {"ts": 1770824220000, "open": 0.2613, "high": 0.2615, "low": 0.2611, "close": 0.2615, "volume": 1153.5, "quote_volume": 301.43297, "trades": 12, "taker_buy_volume": 887.2, "taker_buy_quote": 231.88508}, {"ts": 1770824280000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 202.4, "quote_volume": 52.9276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824340000, "open": 0.2615, "high": 0.2623, "low": 0.2614, "close": 0.262, "volume": 2857.8, "quote_volume": 748.25616, "trades": 14, "taker_buy_volume": 1884.5, "taker_buy_quote": 493.70679}, {"ts": 1770824400000, "open": 0.2621, "high": 0.2623, "low": 0.2618, "close": 0.2621, "volume": 892.6, "quote_volume": 233.94841, "trades": 8, "taker_buy_volume": 695.0, "taker_buy_quote": 182.19432}, {"ts": 1770824460000, "open": 0.2621, "high": 0.2627, "low": 0.2618, "close": 0.262, "volume": 5117.9, "quote_volume": 1342.86038, "trades": 53, "taker_buy_volume": 4250.2, "taker_buy_quote": 1115.2491}, {"ts": 1770824520000, "open": 0.2619, "high": 0.2621, "low": 0.2616, "close": 0.2621, "volume": 5899.1, "quote_volume": 1544.40965, "trades": 28, "taker_buy_volume": 5524.2, "taker_buy_quote": 1446.24428}, {"ts": 1770824580000, "open": 0.2621, "high": 0.2624, "low": 0.2621, "close": 0.2623, "volume": 835.0, "quote_volume": 218.97424, "trades": 6, "taker_buy_volume": 605.8, "taker_buy_quote": 158.86532}, {"ts": 1770824640000, "open": 0.2625, "high": 0.2641, "low": 0.2625, "close": 0.2632, "volume": 9081.4, "quote_volume": 2390.9238, "trades": 58, "taker_buy_volume": 4567.7, "taker_buy_quote": 1202.00903}, {"ts": 1770824700000, "open": 0.2637, "high": 0.2644, "low": 0.2636, "close": 0.2641, "volume": 15153.9, "quote_volume": 3999.93358, "trades": 127, "taker_buy_volume": 8150.5, "taker_buy_quote": 2152.0406}, {"ts": 1770824760000, "open": 0.2638, "high": 0.2641, "low": 0.2632, "close": 0.2632, "volume": 5024.3, "quote_volume": 1324.97125, "trades": 40, "taker_buy_volume": 3799.1, "taker_buy_quote": 1002.1323}, {"ts": 1770824820000, "open": 0.2633, "high": 0.2635, "low": 0.2632, "close": 0.2633, "volume": 2934.2, "quote_volume": 772.6818, "trades": 21, "taker_buy_volume": 1462.5, "taker_buy_quote": 385.19762}, {"ts": 1770824880000, "open": 0.2629, "high": 0.2633, "low": 0.2622, "close": 0.2624, "volume": 6801.8, "quote_volume": 1788.26917, "trades": 41, "taker_buy_volume": 3528.4, "taker_buy_quote": 927.98201}, {"ts": 1770824940000, "open": 0.2624, "high": 0.2624, "low": 0.2611, "close": 0.2611, "volume": 16712.3, "quote_volume": 4370.46082, "trades": 77, "taker_buy_volume": 9877.0, "taker_buy_quote": 2581.9473}, {"ts": 1770825000000, "open": 0.2614, "high": 0.2615, "low": 0.2612, "close": 0.2614, "volume": 917.8, "quote_volume": 239.88313, "trades": 14, "taker_buy_volume": 600.4, "taker_buy_quote": 156.95185}, {"ts": 1770825060000, "open": 0.2614, "high": 0.2616, "low": 0.2611, "close": 0.2611, "volume": 1410.8, "quote_volume": 368.7625, "trades": 4, "taker_buy_volume": 1228.9, "taker_buy_quote": 321.25646}, {"ts": 1770825120000, "open": 0.2617, "high": 0.2622, "low": 0.2617, "close": 0.2617, "volume": 4362.3, "quote_volume": 1142.2669, "trades": 18, "taker_buy_volume": 3895.3, "taker_buy_quote": 1019.93805}, {"ts": 1770825180000, "open": 0.2616, "high": 0.2617, "low": 0.2614, "close": 0.2617, "volume": 450.0, "quote_volume": 117.72544, "trades": 5, "taker_buy_volume": 283.8, "taker_buy_quote": 74.261}, {"ts": 1770825240000, "open": 0.2614, "high": 0.2621, "low": 0.2614, "close": 0.2619, "volume": 2599.7, "quote_volume": 680.63898, "trades": 12, "taker_buy_volume": 2143.4, "taker_buy_quote": 561.13966}, {"ts": 1770825300000, "open": 0.2616, "high": 0.2623, "low": 0.2615, "close": 0.2621, "volume": 4165.4, "quote_volume": 1091.22477, "trades": 26, "taker_buy_volume": 2311.1, "taker_buy_quote": 605.49288}, {"ts": 1770825360000, "open": 0.2619, "high": 0.2625, "low": 0.2619, "close": 0.2622, "volume": 2117.5, "quote_volume": 555.41662, "trades": 20, "taker_buy_volume": 1656.7, "taker_buy_quote": 434.58115}, {"ts": 1770825420000, "open": 0.2621, "high": 0.2625, "low": 0.2621, "close": 0.2622, "volume": 550.5, "quote_volume": 144.39563, "trades": 7, "taker_buy_volume": 294.6, "taker_buy_quote": 77.3125}, {"ts": 1770825480000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 1030.8, "quote_volume": 270.2805, "trades": 10, "taker_buy_volume": 851.5, "taker_buy_quote": 223.28597}, {"ts": 1770825540000, "open": 0.262, "high": 0.2623, "low": 0.262, "close": 0.2621, "volume": 687.5, "quote_volume": 180.21231, "trades": 8, "taker_buy_volume": 403.5, "taker_buy_quote": 105.7977}, {"ts": 1770825600000, "open": 0.2621, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 782.3, "quote_volume": 205.0983, "trades": 10, "taker_buy_volume": 564.9, "taker_buy_quote": 148.12871}, {"ts": 1770825660000, "open": 0.2622, "high": 0.2625, "low": 0.2621, "close": 0.2625, "volume": 839.2, "quote_volume": 220.13935, "trades": 10, "taker_buy_volume": 662.2, "taker_buy_quote": 173.74232}, {"ts": 1770825720000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 801.9, "quote_volume": 210.53659, "trades": 7, "taker_buy_volume": 589.2, "taker_buy_quote": 154.70284}, {"ts": 1770825780000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2627, "volume": 1114.8, "quote_volume": 292.94971, "trades": 10, "taker_buy_volume": 286.0, "taker_buy_quote": 75.1608}, {"ts": 1770825840000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 1434.2, "quote_volume": 376.46098, "trades": 11, "taker_buy_volume": 872.7, "taker_buy_quote": 229.10576}, {"ts": 1770825900000, "open": 0.2623, "high": 0.2634, "low": 0.2623, "close": 0.2632, "volume": 1591.3, "quote_volume": 418.51139, "trades": 27, "taker_buy_volume": 1393.1, "taker_buy_quote": 366.44055}, {"ts": 1770825960000, "open": 0.2633, "high": 0.2639, "low": 0.2633, "close": 0.2639, "volume": 4590.4, "quote_volume": 1210.35924, "trades": 33, "taker_buy_volume": 2454.2, "taker_buy_quote": 647.08123}, {"ts": 1770826020000, "open": 0.2637, "high": 0.264, "low": 0.2636, "close": 0.2638, "volume": 563.6, "quote_volume": 148.64056, "trades": 7, "taker_buy_volume": 279.2, "taker_buy_quote": 73.64258}, {"ts": 1770826080000, "open": 0.2638, "high": 0.2646, "low": 0.2635, "close": 0.2643, "volume": 13884.2, "quote_volume": 3667.44174, "trades": 66, "taker_buy_volume": 9650.3, "taker_buy_quote": 2550.48727}, {"ts": 1770826140000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 200.0, "quote_volume": 52.78, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826200000, "open": 0.2638, "high": 0.2645, "low": 0.2638, "close": 0.2643, "volume": 3251.5, "quote_volume": 859.17341, "trades": 21, "taker_buy_volume": 625.6, "taker_buy_quote": 165.36961}, {"ts": 1770826260000, "open": 0.2643, "high": 0.2645, "low": 0.2641, "close": 0.2645, "volume": 893.1, "quote_volume": 236.13448, "trades": 8, "taker_buy_volume": 560.2, "taker_buy_quote": 148.14566}, {"ts": 1770826320000, "open": 0.2645, "high": 0.2652, "low": 0.2644, "close": 0.265, "volume": 4581.3, "quote_volume": 1213.94443, "trades": 33, "taker_buy_volume": 1858.8, "taker_buy_quote": 492.6789}, {"ts": 1770826380000, "open": 0.2651, "high": 0.2669, "low": 0.2651, "close": 0.2663, "volume": 27711.7, "quote_volume": 7373.60951, "trades": 169, "taker_buy_volume": 12871.3, "taker_buy_quote": 3426.92734}, {"ts": 1770826440000, "open": 0.2666, "high": 0.2672, "low": 0.2664, "close": 0.2668, "volume": 9583.2, "quote_volume": 2555.58083, "trades": 60, "taker_buy_volume": 3323.9, "taker_buy_quote": 887.08587}, {"ts": 1770826500000, "open": 0.2669, "high": 0.2677, "low": 0.2663, "close": 0.2666, "volume": 26481.7, "quote_volume": 7069.56983, "trades": 157, "taker_buy_volume": 10458.7, "taker_buy_quote": 2794.20085}, {"ts": 1770826560000, "open": 0.2666, "high": 0.267, "low": 0.2664, "close": 0.2664, "volume": 4096.0, "quote_volume": 1092.25539, "trades": 35, "taker_buy_volume": 1728.9, "taker_buy_quote": 461.31521}, {"ts": 1770826620000, "open": 0.2665, "high": 0.2673, "low": 0.2665, "close": 0.267, "volume": 14317.3, "quote_volume": 3820.83019, "trades": 133, "taker_buy_volume": 8204.2, "taker_buy_quote": 2190.63165}, {"ts": 1770826680000, "open": 0.267, "high": 0.2673, "low": 0.2668, "close": 0.2671, "volume": 7332.7, "quote_volume": 1958.16955, "trades": 75, "taker_buy_volume": 5238.1, "taker_buy_quote": 1399.24277}, {"ts": 1770826740000, "open": 0.2668, "high": 0.2668, "low": 0.2665, "close": 0.2665, "volume": 712.8, "quote_volume": 190.07408, "trades": 5, "taker_buy_volume": 447.8, "taker_buy_quote": 119.45158}, {"ts": 1770826800000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 1442.2, "quote_volume": 384.84162, "trades": 9, "taker_buy_volume": 1063.2, "taker_buy_quote": 283.69752}, {"ts": 1770826860000, "open": 0.2669, "high": 0.2679, "low": 0.2669, "close": 0.2673, "volume": 21761.4, "quote_volume": 5816.09468, "trades": 129, "taker_buy_volume": 9380.7, "taker_buy_quote": 2507.83482}, {"ts": 1770826920000, "open": 0.2669, "high": 0.2669, "low": 0.2662, "close": 0.2666, "volume": 11757.4, "quote_volume": 3134.55373, "trades": 60, "taker_buy_volume": 7372.6, "taker_buy_quote": 1965.58901}, {"ts": 1770826980000, "open": 0.2669, "high": 0.2671, "low": 0.2668, "close": 0.2668, "volume": 2909.6, "quote_volume": 776.82906, "trades": 12, "taker_buy_volume": 2723.7, "taker_buy_quote": 727.23094}, {"ts": 1770827040000, "open": 0.2671, "high": 0.268, "low": 0.2669, "close": 0.2674, "volume": 19383.3, "quote_volume": 5181.35942, "trades": 90, "taker_buy_volume": 7600.3, "taker_buy_quote": 2032.35935}, {"ts": 1770827100000, "open": 0.2675, "high": 0.2679, "low": 0.2674, "close": 0.2674, "volume": 4744.5, "quote_volume": 1269.69256, "trades": 40, "taker_buy_volume": 2826.2, "taker_buy_quote": 756.61899}, {"ts": 1770827160000, "open": 0.2673, "high": 0.268, "low": 0.267, "close": 0.2674, "volume": 32381.6, "quote_volume": 8662.65288, "trades": 245, "taker_buy_volume": 14864.7, "taker_buy_quote": 3978.37561}, {"ts": 1770827220000, "open": 0.2674, "high": 0.2677, "low": 0.2673, "close": 0.2676, "volume": 1477.3, "quote_volume": 395.13513, "trades": 19, "taker_buy_volume": 1342.3, "taker_buy_quote": 359.04963}, {"ts": 1770827280000, "open": 0.2673, "high": 0.2677, "low": 0.2667, "close": 0.2672, "volume": 17755.0, "quote_volume": 4745.58611, "trades": 147, "taker_buy_volume": 10679.8, "taker_buy_quote": 2855.9026}, {"ts": 1770827340000, "open": 0.2671, "high": 0.2676, "low": 0.2669, "close": 0.2675, "volume": 9045.7, "quote_volume": 2417.35694, "trades": 75, "taker_buy_volume": 4273.1, "taker_buy_quote": 1142.28145}, {"ts": 1770827400000, "open": 0.2674, "high": 0.2678, "low": 0.2672, "close": 0.2678, "volume": 4323.7, "quote_volume": 1156.77088, "trades": 37, "taker_buy_volume": 3238.1, "taker_buy_quote": 866.38887}, {"ts": 1770827460000, "open": 0.2677, "high": 0.268, "low": 0.267, "close": 0.2676, "volume": 12782.4, "quote_volume": 3421.03076, "trades": 66, "taker_buy_volume": 5213.2, "taker_buy_quote": 1396.26665}, {"ts": 1770827520000, "open": 0.2678, "high": 0.2687, "low": 0.2674, "close": 0.2683, "volume": 21296.4, "quote_volume": 5707.188, "trades": 137, "taker_buy_volume": 7130.9, "taker_buy_quote": 1912.4091}, {"ts": 1770827580000, "open": 0.2683, "high": 0.2686, "low": 0.2665, "close": 0.267, "volume": 19020.9, "quote_volume": 5094.97344, "trades": 130, "taker_buy_volume": 7961.4, "taker_buy_quote": 2132.19085}, {"ts": 1770827640000, "open": 0.2668, "high": 0.2669, "low": 0.2663, "close": 0.2666, "volume": 6844.8, "quote_volume": 1825.24892, "trades": 29, "taker_buy_volume": 5999.9, "taker_buy_quote": 1599.95703}, {"ts": 1770827700000, "open": 0.2668, "high": 0.2668, "low": 0.2644, "close": 0.2645, "volume": 9732.1, "quote_volume": 2581.85618, "trades": 49, "taker_buy_volume": 5755.6, "taker_buy_quote": 1525.97878}, {"ts": 1770827760000, "open": 0.2643, "high": 0.2647, "low": 0.2636, "close": 0.2647, "volume": 14316.6, "quote_volume": 3783.62803, "trades": 59, "taker_buy_volume": 11978.0, "taker_buy_quote": 3166.12715}, {"ts": 1770827820000, "open": 0.2647, "high": 0.2647, "low": 0.2643, "close": 0.2643, "volume": 405.9, "quote_volume": 107.3561, "trades": 4, "taker_buy_volume": 150.4, "taker_buy_quote": 39.81088}, {"ts": 1770827880000, "open": 0.2643, "high": 0.2649, "low": 0.264, "close": 0.2647, "volume": 3970.7, "quote_volume": 1050.84151, "trades": 17, "taker_buy_volume": 566.2, "taker_buy_quote": 149.88812}, {"ts": 1770827940000, "open": 0.2645, "high": 0.2649, "low": 0.2643, "close": 0.2644, "volume": 2019.1, "quote_volume": 534.5515, "trades": 18, "taker_buy_volume": 1815.4, "taker_buy_quote": 480.70242}, {"ts": 1770828000000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 229.2, "quote_volume": 60.6234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828060000, "open": 0.2645, "high": 0.2648, "low": 0.2644, "close": 0.2648, "volume": 1763.5, "quote_volume": 466.45798, "trades": 10, "taker_buy_volume": 1059.6, "taker_buy_quote": 280.27643}, {"ts": 1770828120000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 788.9, "quote_volume": 208.83575, "trades": 6, "taker_buy_volume": 394.4, "taker_buy_quote": 104.43712}, {"ts": 1770828180000, "open": 0.2646, "high": 0.265, "low": 0.2644, "close": 0.2648, "volume": 1811.9, "quote_volume": 479.71131, "trades": 12, "taker_buy_volume": 1583.9, "taker_buy_quote": 419.36936}, {"ts": 1770828240000, "open": 0.2648, "high": 0.2648, "low": 0.2642, "close": 0.2642, "volume": 875.6, "quote_volume": 231.5141, "trades": 5, "taker_buy_volume": 189.6, "taker_buy_quote": 50.14932}, {"ts": 1770828300000, "open": 0.2644, "high": 0.2644, "low": 0.2642, "close": 0.2642, "volume": 373.8, "quote_volume": 98.78386, "trades": 4, "taker_buy_volume": 129.5, "taker_buy_quote": 34.2398}, {"ts": 1770828360000, "open": 0.2643, "high": 0.2647, "low": 0.2643, "close": 0.2647, "volume": 2005.6, "quote_volume": 530.67078, "trades": 10, "taker_buy_volume": 1858.1, "taker_buy_quote": 491.68653}, {"ts": 1770828420000, "open": 0.2654, "high": 0.2657, "low": 0.2652, "close": 0.2654, "volume": 750.6, "quote_volume": 199.21663, "trades": 7, "taker_buy_volume": 71.2, "taker_buy_quote": 18.90221}, {"ts": 1770828480000, "open": 0.265, "high": 0.2653, "low": 0.2642, "close": 0.2643, "volume": 4851.6, "quote_volume": 1283.1839, "trades": 27, "taker_buy_volume": 1528.2, "taker_buy_quote": 404.77524}, {"ts": 1770828540000, "open": 0.2636, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 954.0, "quote_volume": 251.411, "trades": 10, "taker_buy_volume": 551.0, "taker_buy_quote": 145.23414}, {"ts": 1770828600000, "open": 0.2636, "high": 0.2636, "low": 0.2631, "close": 0.2631, "volume": 452.1, "quote_volume": 119.00043, "trades": 6, "taker_buy_volume": 27.7, "taker_buy_quote": 7.30172}, {"ts": 1770828660000, "open": 0.2632, "high": 0.2637, "low": 0.2632, "close": 0.2633, "volume": 470.4, "quote_volume": 123.94673, "trades": 5, "taker_buy_volume": 300.1, "taker_buy_quote": 79.11434}, {"ts": 1770828720000, "open": 0.2631, "high": 0.2638, "low": 0.2631, "close": 0.2635, "volume": 1329.7, "quote_volume": 350.4544, "trades": 16, "taker_buy_volume": 989.6, "taker_buy_quote": 260.91969}, {"ts": 1770828780000, "open": 0.2635, "high": 0.2639, "low": 0.2634, "close": 0.2639, "volume": 3670.9, "quote_volume": 967.77839, "trades": 15, "taker_buy_volume": 3452.8, "taker_buy_quote": 910.32213}, {"ts": 1770828840000, "open": 0.2641, "high": 0.2646, "low": 0.2641, "close": 0.2646, "volume": 1548.7, "quote_volume": 409.31597, "trades": 14, "taker_buy_volume": 987.4, "taker_buy_quote": 261.02658}, {"ts": 1770828900000, "open": 0.2644, "high": 0.2644, "low": 0.2641, "close": 0.2641, "volume": 688.3, "quote_volume": 181.92277, "trades": 7, "taker_buy_volume": 378.4, "taker_buy_quote": 100.02058}, {"ts": 1770828960000, "open": 0.2642, "high": 0.2645, "low": 0.2642, "close": 0.2643, "volume": 657.6, "quote_volume": 173.83348, "trades": 5, "taker_buy_volume": 517.4, "taker_buy_quote": 136.77862}, {"ts": 1770829020000, "open": 0.2642, "high": 0.2642, "low": 0.2635, "close": 0.2636, "volume": 1949.9, "quote_volume": 514.53454, "trades": 15, "taker_buy_volume": 723.5, "taker_buy_quote": 190.79024}, {"ts": 1770829080000, "open": 0.2636, "high": 0.2636, "low": 0.2632, "close": 0.2633, "volume": 3958.8, "quote_volume": 1042.4958, "trades": 19, "taker_buy_volume": 2352.1, "taker_buy_quote": 619.31075}, {"ts": 1770829140000, "open": 0.2633, "high": 0.2638, "low": 0.2633, "close": 0.2638, "volume": 3022.7, "quote_volume": 797.08911, "trades": 7, "taker_buy_volume": 2627.0, "taker_buy_quote": 692.7668}, {"ts": 1770829200000, "open": 0.2638, "high": 0.2644, "low": 0.2638, "close": 0.2644, "volume": 1951.2, "quote_volume": 515.26803, "trades": 16, "taker_buy_volume": 1682.2, "taker_buy_quote": 444.30583}, {"ts": 1770829260000, "open": 0.2647, "high": 0.2648, "low": 0.2644, "close": 0.2645, "volume": 2659.0, "quote_volume": 703.65748, "trades": 19, "taker_buy_volume": 1786.4, "taker_buy_quote": 472.75337}, {"ts": 1770829320000, "open": 0.2646, "high": 0.2649, "low": 0.264, "close": 0.2641, "volume": 3629.3, "quote_volume": 959.74052, "trades": 25, "taker_buy_volume": 2224.1, "taker_buy_quote": 588.25958}, {"ts": 1770829380000, "open": 0.264, "high": 0.2645, "low": 0.264, "close": 0.264, "volume": 9430.6, "quote_volume": 2490.67843, "trades": 25, "taker_buy_volume": 1719.0, "taker_buy_quote": 454.13768}, {"ts": 1770829440000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 218.8, "quote_volume": 57.75194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829500000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 203.0, "quote_volume": 53.49594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829560000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 21.6, "quote_volume": 5.70456, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.70456}, {"ts": 1770829620000, "open": 0.2641, "high": 0.265, "low": 0.2641, "close": 0.2649, "volume": 1749.4, "quote_volume": 463.03669, "trades": 13, "taker_buy_volume": 1243.7, "taker_buy_quote": 329.09378}, {"ts": 1770829680000, "open": 0.2647, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 3308.4, "quote_volume": 875.70075, "trades": 8, "taker_buy_volume": 592.6, "taker_buy_quote": 156.85172}, {"ts": 1770829740000, "open": 0.2646, "high": 0.2656, "low": 0.2646, "close": 0.2656, "volume": 1160.5, "quote_volume": 307.95829, "trades": 13, "taker_buy_volume": 704.2, "taker_buy_quote": 186.89264}, {"ts": 1770829800000, "open": 0.2654, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 1736.1, "quote_volume": 460.50046, "trades": 9, "taker_buy_volume": 1538.9, "taker_buy_quote": 408.16358}, {"ts": 1770829860000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 26.3, "quote_volume": 6.97476, "trades": 1, "taker_buy_volume": 26.3, "taker_buy_quote": 6.97476}, {"ts": 1770829920000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 192.1, "quote_volume": 50.9335, "trades": 2, "taker_buy_volume": 57.1, "taker_buy_quote": 15.1315}, {"ts": 1770829980000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830040000, "open": 0.2652, "high": 0.2657, "low": 0.2652, "close": 0.2657, "volume": 378.8, "quote_volume": 100.50506, "trades": 2, "taker_buy_volume": 378.8, "taker_buy_quote": 100.50506}, {"ts": 1770830100000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830160000, "open": 0.2659, "high": 0.2663, "low": 0.2659, "close": 0.2663, "volume": 150.2, "quote_volume": 39.9649, "trades": 2, "taker_buy_volume": 66.8, "taker_buy_quote": 17.78884}, {"ts": 1770830220000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 125.1, "quote_volume": 33.28911, "trades": 1, "taker_buy_volume": 125.1, "taker_buy_quote": 33.28911}, {"ts": 1770830280000, "open": 0.2664, "high": 0.2677, "low": 0.2664, "close": 0.2675, "volume": 25947.1, "quote_volume": 6933.72523, "trades": 119, "taker_buy_volume": 11007.5, "taker_buy_quote": 2939.58329}, {"ts": 1770830340000, "open": 0.2678, "high": 0.2684, "low": 0.2674, "close": 0.2683, "volume": 15519.5, "quote_volume": 4157.42351, "trades": 57, "taker_buy_volume": 8438.3, "taker_buy_quote": 2261.92747}, {"ts": 1770830400000, "open": 0.2685, "high": 0.2691, "low": 0.2682, "close": 0.2691, "volume": 8432.4, "quote_volume": 2264.60898, "trades": 62, "taker_buy_volume": 2792.7, "taker_buy_quote": 750.78491}, {"ts": 1770830460000, "open": 0.269, "high": 0.2691, "low": 0.2685, "close": 0.2688, "volume": 8224.9, "quote_volume": 2210.60225, "trades": 47, "taker_buy_volume": 3162.0, "taker_buy_quote": 850.31872}, {"ts": 1770830520000, "open": 0.2691, "high": 0.2723, "low": 0.2685, "close": 0.2712, "volume": 166013.7, "quote_volume": 44848.73179, "trades": 621, "taker_buy_volume": 77757.0, "taker_buy_quote": 21018.15114}, {"ts": 1770830580000, "open": 0.2713, "high": 0.2723, "low": 0.2711, "close": 0.2716, "volume": 40109.4, "quote_volume": 10897.31253, "trades": 198, "taker_buy_volume": 14586.3, "taker_buy_quote": 3966.38855}, {"ts": 1770830640000, "open": 0.2719, "high": 0.2719, "low": 0.2704, "close": 0.2706, "volume": 2343.6, "quote_volume": 635.02333, "trades": 18, "taker_buy_volume": 1093.8, "taker_buy_quote": 296.32459}, {"ts": 1770830700000, "open": 0.2702, "high": 0.2718, "low": 0.2702, "close": 0.2717, "volume": 6458.2, "quote_volume": 1751.45831, "trades": 50, "taker_buy_volume": 5594.0, "taker_buy_quote": 1517.11303}, {"ts": 1770830760000, "open": 0.2717, "high": 0.2763, "low": 0.2717, "close": 0.2747, "volume": 126357.1, "quote_volume": 34661.8543, "trades": 643, "taker_buy_volume": 54131.4, "taker_buy_quote": 14846.82035}, {"ts": 1770830820000, "open": 0.2747, "high": 0.2752, "low": 0.2741, "close": 0.2748, "volume": 24318.0, "quote_volume": 6680.49075, "trades": 163, "taker_buy_volume": 19978.5, "taker_buy_quote": 5488.64067}, {"ts": 1770830880000, "open": 0.2743, "high": 0.2772, "low": 0.2741, "close": 0.2766, "volume": 42723.4, "quote_volume": 11793.02249, "trades": 267, "taker_buy_volume": 14097.6, "taker_buy_quote": 3891.53184}, {"ts": 1770830940000, "open": 0.2765, "high": 0.2765, "low": 0.2757, "close": 0.2765, "volume": 7590.8, "quote_volume": 2095.54759, "trades": 66, "taker_buy_volume": 5353.3, "taker_buy_quote": 1478.30667}, {"ts": 1770831000000, "open": 0.2763, "high": 0.2779, "low": 0.2755, "close": 0.2775, "volume": 30737.7, "quote_volume": 8503.24439, "trades": 163, "taker_buy_volume": 14601.0, "taker_buy_quote": 4039.11221}, {"ts": 1770831060000, "open": 0.2775, "high": 0.2796, "low": 0.2771, "close": 0.2783, "volume": 82129.8, "quote_volume": 22865.4453, "trades": 584, "taker_buy_volume": 38104.0, "taker_buy_quote": 10614.74068}, {"ts": 1770831120000, "open": 0.2785, "high": 0.2785, "low": 0.2744, "close": 0.2744, "volume": 30521.7, "quote_volume": 8416.00204, "trades": 142, "taker_buy_volume": 18362.0, "taker_buy_quote": 5064.18986}, {"ts": 1770831180000, "open": 0.2748, "high": 0.278, "low": 0.2748, "close": 0.277, "volume": 20894.8, "quote_volume": 5782.94443, "trades": 86, "taker_buy_volume": 9159.3, "taker_buy_quote": 2535.20852}, {"ts": 1770831240000, "open": 0.2767, "high": 0.2774, "low": 0.2752, "close": 0.2754, "volume": 9135.7, "quote_volume": 2526.54049, "trades": 73, "taker_buy_volume": 7677.7, "taker_buy_quote": 2123.93365}, {"ts": 1770831300000, "open": 0.2754, "high": 0.2754, "low": 0.2741, "close": 0.2752, "volume": 23315.3, "quote_volume": 6402.07302, "trades": 47, "taker_buy_volume": 14281.4, "taker_buy_quote": 3922.24108}, {"ts": 1770831360000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.2745, "volume": 8076.7, "quote_volume": 2216.23439, "trades": 32, "taker_buy_volume": 3583.1, "taker_buy_quote": 983.23581}, {"ts": 1770831420000, "open": 0.2748, "high": 0.2748, "low": 0.2741, "close": 0.2745, "volume": 2414.9, "quote_volume": 662.7497, "trades": 17, "taker_buy_volume": 927.5, "taker_buy_quote": 254.47599}, {"ts": 1770831480000, "open": 0.2745, "high": 0.2745, "low": 0.2738, "close": 0.2739, "volume": 520.1, "quote_volume": 142.61707, "trades": 13, "taker_buy_volume": 395.2, "taker_buy_quote": 108.404}, {"ts": 1770831540000, "open": 0.2748, "high": 0.2759, "low": 0.2748, "close": 0.2757, "volume": 12312.3, "quote_volume": 3393.43252, "trades": 44, "taker_buy_volume": 10463.0, "taker_buy_quote": 2883.74098}, {"ts": 1770831600000, "open": 0.2746, "high": 0.2753, "low": 0.2739, "close": 0.2739, "volume": 8744.2, "quote_volume": 2401.05966, "trades": 31, "taker_buy_volume": 5610.2, "taker_buy_quote": 1540.5061}, {"ts": 1770831660000, "open": 0.2739, "high": 0.2744, "low": 0.2736, "close": 0.2742, "volume": 4851.2, "quote_volume": 1329.03587, "trades": 28, "taker_buy_volume": 3646.6, "taker_buy_quote": 998.95317}, {"ts": 1770831720000, "open": 0.2739, "high": 0.2744, "low": 0.2739, "close": 0.2739, "volume": 5653.2, "quote_volume": 1549.16319, "trades": 38, "taker_buy_volume": 4649.8, "taker_buy_quote": 1274.30351}, {"ts": 1770831780000, "open": 0.2739, "high": 0.2739, "low": 0.2736, "close": 0.2737, "volume": 1197.3, "quote_volume": 327.91394, "trades": 15, "taker_buy_volume": 1197.3, "taker_buy_quote": 327.91394}, {"ts": 1770831840000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831900000, "open": 0.2737, "high": 0.2751, "low": 0.2737, "close": 0.2748, "volume": 18028.3, "quote_volume": 4948.99859, "trades": 71, "taker_buy_volume": 16236.9, "taker_buy_quote": 4456.44409}, {"ts": 1770831960000, "open": 0.2749, "high": 0.2757, "low": 0.2745, "close": 0.2749, "volume": 6784.6, "quote_volume": 1867.02714, "trades": 37, "taker_buy_volume": 3497.8, "taker_buy_quote": 962.61776}, {"ts": 1770832020000, "open": 0.2749, "high": 0.2759, "low": 0.2747, "close": 0.2759, "volume": 9469.1, "quote_volume": 2604.74223, "trades": 72, "taker_buy_volume": 5204.1, "taker_buy_quote": 1431.75964}, {"ts": 1770832080000, "open": 0.2755, "high": 0.2764, "low": 0.2755, "close": 0.2762, "volume": 4493.2, "quote_volume": 1239.55888, "trades": 40, "taker_buy_volume": 3917.6, "taker_buy_quote": 1080.572}, {"ts": 1770832140000, "open": 0.2761, "high": 0.277, "low": 0.2761, "close": 0.2766, "volume": 4379.8, "quote_volume": 1211.41531, "trades": 36, "taker_buy_volume": 1840.3, "taker_buy_quote": 509.04696}, {"ts": 1770832200000, "open": 0.2762, "high": 0.2762, "low": 0.2752, "close": 0.2756, "volume": 3902.4, "quote_volume": 1075.64906, "trades": 19, "taker_buy_volume": 1933.7, "taker_buy_quote": 533.11519}, {"ts": 1770832260000, "open": 0.2756, "high": 0.2763, "low": 0.2756, "close": 0.2763, "volume": 4391.4, "quote_volume": 1212.12169, "trades": 29, "taker_buy_volume": 3382.4, "taker_buy_quote": 933.83949}, {"ts": 1770832320000, "open": 0.2757, "high": 0.2773, "low": 0.2757, "close": 0.2772, "volume": 3754.4, "quote_volume": 1039.12646, "trades": 13, "taker_buy_volume": 1714.8, "taker_buy_quote": 473.898}, {"ts": 1770832380000, "open": 0.2774, "high": 0.2791, "low": 0.2774, "close": 0.2787, "volume": 12051.6, "quote_volume": 3356.07162, "trades": 52, "taker_buy_volume": 7568.0, "taker_buy_quote": 2107.24489}, {"ts": 1770832440000, "open": 0.2787, "high": 0.279, "low": 0.2775, "close": 0.2784, "volume": 5857.2, "quote_volume": 1631.12677, "trades": 23, "taker_buy_volume": 2053.6, "taker_buy_quote": 571.53396}, {"ts": 1770832500000, "open": 0.2779, "high": 0.2782, "low": 0.2778, "close": 0.2782, "volume": 497.7, "quote_volume": 138.37889, "trades": 4, "taker_buy_volume": 184.8, "taker_buy_quote": 51.39288}, {"ts": 1770832560000, "open": 0.278, "high": 0.2782, "low": 0.278, "close": 0.2782, "volume": 211.1, "quote_volume": 58.6959, "trades": 2, "taker_buy_volume": 50.5, "taker_buy_quote": 14.0491}, {"ts": 1770832620000, "open": 0.2776, "high": 0.2776, "low": 0.2767, "close": 0.277, "volume": 2756.4, "quote_volume": 763.37695, "trades": 13, "taker_buy_volume": 431.3, "taker_buy_quote": 119.62568}, {"ts": 1770832680000, "open": 0.2773, "high": 0.2773, "low": 0.2766, "close": 0.2772, "volume": 966.9, "quote_volume": 267.80691, "trades": 7, "taker_buy_volume": 966.9, "taker_buy_quote": 267.80691}, {"ts": 1770832740000, "open": 0.2773, "high": 0.2779, "low": 0.2766, "close": 0.2772, "volume": 14521.2, "quote_volume": 4027.51639, "trades": 79, "taker_buy_volume": 10166.7, "taker_buy_quote": 2821.01757}, {"ts": 1770832800000, "open": 0.2773, "high": 0.2777, "low": 0.2773, "close": 0.2777, "volume": 4126.9, "quote_volume": 1144.82761, "trades": 16, "taker_buy_volume": 4126.9, "taker_buy_quote": 1144.82761}, {"ts": 1770832860000, "open": 0.2779, "high": 0.2781, "low": 0.2771, "close": 0.2772, "volume": 1341.6, "quote_volume": 372.5047, "trades": 11, "taker_buy_volume": 1341.6, "taker_buy_quote": 372.5047}, {"ts": 1770832920000, "open": 0.2768, "high": 0.2768, "low": 0.2761, "close": 0.2764, "volume": 2790.6, "quote_volume": 771.48566, "trades": 21, "taker_buy_volume": 2388.6, "taker_buy_quote": 660.3856}, {"ts": 1770832980000, "open": 0.2763, "high": 0.2764, "low": 0.2756, "close": 0.2756, "volume": 3141.3, "quote_volume": 866.6808, "trades": 16, "taker_buy_volume": 1763.8, "taker_buy_quote": 486.56148}, {"ts": 1770833040000, "open": 0.2761, "high": 0.2763, "low": 0.2753, "close": 0.2753, "volume": 18696.3, "quote_volume": 5154.71811, "trades": 26, "taker_buy_volume": 17165.4, "taker_buy_quote": 4732.64018}, {"ts": 1770833100000, "open": 0.2755, "high": 0.2755, "low": 0.2743, "close": 0.2746, "volume": 2090.0, "quote_volume": 574.82813, "trades": 18, "taker_buy_volume": 738.5, "taker_buy_quote": 203.02814}, {"ts": 1770833160000, "open": 0.2741, "high": 0.2741, "low": 0.2732, "close": 0.2735, "volume": 11855.5, "quote_volume": 3243.0178, "trades": 49, "taker_buy_volume": 3257.6, "taker_buy_quote": 891.37421}, {"ts": 1770833220000, "open": 0.2735, "high": 0.274, "low": 0.2733, "close": 0.2733, "volume": 1841.6, "quote_volume": 504.03538, "trades": 17, "taker_buy_volume": 1533.8, "taker_buy_quote": 419.91364}, {"ts": 1770833280000, "open": 0.2731, "high": 0.2731, "low": 0.2725, "close": 0.273, "volume": 4621.4, "quote_volume": 1260.93956, "trades": 27, "taker_buy_volume": 4590.9, "taker_buy_quote": 1252.6149}, {"ts": 1770833340000, "open": 0.273, "high": 0.273, "low": 0.2726, "close": 0.2728, "volume": 2086.2, "quote_volume": 569.27455, "trades": 22, "taker_buy_volume": 1830.4, "taker_buy_quote": 499.51561}, {"ts": 1770833400000, "open": 0.2731, "high": 0.2733, "low": 0.2727, "close": 0.2731, "volume": 546.3, "quote_volume": 149.16569, "trades": 7, "taker_buy_volume": 260.7, "taker_buy_quote": 71.21689}, {"ts": 1770833460000, "open": 0.2734, "high": 0.2751, "low": 0.2734, "close": 0.275, "volume": 720.1, "quote_volume": 197.63434, "trades": 11, "taker_buy_volume": 498.0, "taker_buy_quote": 136.55163}, {"ts": 1770833520000, "open": 0.275, "high": 0.275, "low": 0.2738, "close": 0.2738, "volume": 8567.7, "quote_volume": 2352.27576, "trades": 30, "taker_buy_volume": 2601.5, "taker_buy_quote": 712.82832}, {"ts": 1770833580000, "open": 0.2738, "high": 0.2742, "low": 0.2738, "close": 0.2741, "volume": 499.5, "quote_volume": 136.89305, "trades": 6, "taker_buy_volume": 379.8, "taker_buy_quote": 104.11919}, {"ts": 1770833640000, "open": 0.2743, "high": 0.2749, "low": 0.2743, "close": 0.2743, "volume": 2520.4, "quote_volume": 692.37157, "trades": 23, "taker_buy_volume": 2255.6, "taker_buy_quote": 619.70499}, {"ts": 1770833700000, "open": 0.2746, "high": 0.2746, "low": 0.2739, "close": 0.2739, "volume": 490.2, "quote_volume": 134.36507, "trades": 5, "taker_buy_volume": 316.1, "taker_buy_quote": 86.66597}, {"ts": 1770833760000, "open": 0.2742, "high": 0.2748, "low": 0.2742, "close": 0.2748, "volume": 3783.8, "quote_volume": 1038.48919, "trades": 10, "taker_buy_volume": 3657.0, "taker_buy_quote": 1003.64455}, {"ts": 1770833820000, "open": 0.2749, "high": 0.2754, "low": 0.2748, "close": 0.2748, "volume": 745.7, "quote_volume": 205.18754, "trades": 10, "taker_buy_volume": 585.2, "taker_buy_quote": 161.08214}, {"ts": 1770833880000, "open": 0.2753, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 522.8, "quote_volume": 143.91878, "trades": 3, "taker_buy_volume": 363.2, "taker_buy_quote": 99.99686}, {"ts": 1770833940000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 137.5, "quote_volume": 37.8125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834000000, "open": 0.2749, "high": 0.2753, "low": 0.2747, "close": 0.275, "volume": 2026.8, "quote_volume": 557.25226, "trades": 17, "taker_buy_volume": 1126.8, "taker_buy_quote": 309.76226}, {"ts": 1770834060000, "open": 0.2748, "high": 0.2765, "low": 0.2748, "close": 0.2757, "volume": 3440.0, "quote_volume": 948.91763, "trades": 24, "taker_buy_volume": 2854.5, "taker_buy_quote": 787.31084}, {"ts": 1770834120000, "open": 0.2755, "high": 0.2756, "low": 0.2752, "close": 0.2755, "volume": 2632.4, "quote_volume": 724.97032, "trades": 18, "taker_buy_volume": 1318.8, "taker_buy_quote": 363.15996}, {"ts": 1770834180000, "open": 0.2751, "high": 0.2754, "low": 0.2751, "close": 0.2754, "volume": 637.0, "quote_volume": 175.32384, "trades": 7, "taker_buy_volume": 473.0, "taker_buy_quote": 130.20744}, {"ts": 1770834240000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2752, "volume": 3610.6, "quote_volume": 993.58695, "trades": 14, "taker_buy_volume": 1546.3, "taker_buy_quote": 425.54176}, {"ts": 1770834300000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 501.2, "quote_volume": 137.85842, "trades": 4, "taker_buy_volume": 378.8, "taker_buy_quote": 104.19842}, {"ts": 1770834360000, "open": 0.275, "high": 0.2758, "low": 0.275, "close": 0.2758, "volume": 3085.8, "quote_volume": 849.62852, "trades": 21, "taker_buy_volume": 2686.9, "taker_buy_quote": 739.84668}, {"ts": 1770834420000, "open": 0.2758, "high": 0.2758, "low": 0.2751, "close": 0.2753, "volume": 3239.1, "quote_volume": 891.8928, "trades": 22, "taker_buy_volume": 1429.4, "taker_buy_quote": 393.49743}, {"ts": 1770834480000, "open": 0.2756, "high": 0.2759, "low": 0.2752, "close": 0.2752, "volume": 2971.0, "quote_volume": 818.498, "trades": 16, "taker_buy_volume": 1553.5, "taker_buy_quote": 428.31484}, {"ts": 1770834540000, "open": 0.2752, "high": 0.2755, "low": 0.2751, "close": 0.2755, "volume": 774.8, "quote_volume": 213.33274, "trades": 7, "taker_buy_volume": 628.7, "taker_buy_quote": 173.14063}, {"ts": 1770834600000, "open": 0.2752, "high": 0.2763, "low": 0.2752, "close": 0.2763, "volume": 1300.9, "quote_volume": 358.79126, "trades": 18, "taker_buy_volume": 1132.7, "taker_buy_quote": 312.50262}, {"ts": 1770834660000, "open": 0.2756, "high": 0.2759, "low": 0.2756, "close": 0.2759, "volume": 622.5, "quote_volume": 171.64614, "trades": 6, "taker_buy_volume": 473.0, "taker_buy_quote": 130.44394}, {"ts": 1770834720000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 324.2, "quote_volume": 89.32656, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 52.13406}, {"ts": 1770834780000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834840000, "open": 0.2755, "high": 0.2757, "low": 0.2754, "close": 0.2754, "volume": 946.0, "quote_volume": 260.72706, "trades": 12, "taker_buy_volume": 946.0, "taker_buy_quote": 260.72706}, {"ts": 1770834900000, "open": 0.2752, "high": 0.2753, "low": 0.2728, "close": 0.2745, "volume": 60189.0, "quote_volume": 16488.28758, "trades": 169, "taker_buy_volume": 32457.0, "taker_buy_quote": 8883.66182}, {"ts": 1770834960000, "open": 0.2748, "high": 0.2758, "low": 0.2748, "close": 0.2756, "volume": 7304.1, "quote_volume": 2010.99723, "trades": 38, "taker_buy_volume": 5794.2, "taker_buy_quote": 1595.08203}, {"ts": 1770835020000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835080000, "open": 0.2761, "high": 0.2768, "low": 0.2761, "close": 0.2768, "volume": 801.0, "quote_volume": 221.28034, "trades": 6, "taker_buy_volume": 550.4, "taker_buy_quote": 152.03436}, {"ts": 1770835140000, "open": 0.2769, "high": 0.2779, "low": 0.2769, "close": 0.2776, "volume": 3392.0, "quote_volume": 941.04349, "trades": 32, "taker_buy_volume": 2181.3, "taker_buy_quote": 605.33493}, {"ts": 1770835200000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 428.3, "quote_volume": 118.85325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835260000, "open": 0.2776, "high": 0.2785, "low": 0.2776, "close": 0.2779, "volume": 5199.6, "quote_volume": 1445.89333, "trades": 31, "taker_buy_volume": 2141.8, "taker_buy_quote": 595.50829}, {"ts": 1770835320000, "open": 0.2776, "high": 0.2777, "low": 0.277, "close": 0.2777, "volume": 8015.3, "quote_volume": 2222.17649, "trades": 36, "taker_buy_volume": 2780.5, "taker_buy_quote": 771.33429}, {"ts": 1770835380000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 80.4, "quote_volume": 22.28688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835440000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 184.2, "quote_volume": 51.13392, "trades": 2, "taker_buy_volume": 184.2, "taker_buy_quote": 51.13392}, {"ts": 1770835500000, "open": 0.277, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 957.4, "quote_volume": 265.30712, "trades": 6, "taker_buy_volume": 957.4, "taker_buy_quote": 265.30712}, {"ts": 1770835560000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.2779, "volume": 824.2, "quote_volume": 229.07208, "trades": 5, "taker_buy_volume": 540.0, "taker_buy_quote": 150.0929}, {"ts": 1770835620000, "open": 0.2778, "high": 0.2779, "low": 0.2773, "close": 0.2778, "volume": 12342.6, "quote_volume": 3426.63262, "trades": 36, "taker_buy_volume": 5365.8, "taker_buy_quote": 1490.64322}, {"ts": 1770835680000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 244.5, "quote_volume": 68.09325, "trades": 1, "taker_buy_volume": 244.5, "taker_buy_quote": 68.09325}, {"ts": 1770835740000, "open": 0.2786, "high": 0.2786, "low": 0.2776, "close": 0.2776, "volume": 3138.7, "quote_volume": 873.04291, "trades": 15, "taker_buy_volume": 491.4, "taker_buy_quote": 136.74322}, {"ts": 1770835800000, "open": 0.2772, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 529.9, "quote_volume": 146.86351, "trades": 7, "taker_buy_volume": 189.2, "taker_buy_quote": 52.45278}, {"ts": 1770835860000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835920000, "open": 0.2776, "high": 0.2776, "low": 0.2772, "close": 0.2772, "volume": 803.3, "quote_volume": 222.85202, "trades": 6, "taker_buy_volume": 497.6, "taker_buy_quote": 138.0437}, {"ts": 1770835980000, "open": 0.2774, "high": 0.2777, "low": 0.2774, "close": 0.2777, "volume": 296.1, "quote_volume": 82.1949, "trades": 3, "taker_buy_volume": 296.1, "taker_buy_quote": 82.1949}, {"ts": 1770836040000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 353.2, "quote_volume": 97.9165, "trades": 4, "taker_buy_volume": 353.2, "taker_buy_quote": 97.9165}, {"ts": 1770836100000, "open": 0.277, "high": 0.277, "low": 0.2757, "close": 0.276, "volume": 8503.7, "quote_volume": 2349.33496, "trades": 49, "taker_buy_volume": 4127.7, "taker_buy_quote": 1139.82896}, {"ts": 1770836160000, "open": 0.2759, "high": 0.2759, "low": 0.275, "close": 0.2755, "volume": 6912.2, "quote_volume": 1903.61951, "trades": 41, "taker_buy_volume": 4012.1, "taker_buy_quote": 1104.89187}, {"ts": 1770836220000, "open": 0.2748, "high": 0.275, "low": 0.2745, "close": 0.275, "volume": 6790.5, "quote_volume": 1866.48226, "trades": 30, "taker_buy_volume": 5305.8, "taker_buy_quote": 1458.68689}, {"ts": 1770836280000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3059.8, "quote_volume": 841.445, "trades": 25, "taker_buy_volume": 3059.8, "taker_buy_quote": 841.445}, {"ts": 1770836340000, "open": 0.275, "high": 0.2754, "low": 0.2743, "close": 0.2752, "volume": 112689.5, "quote_volume": 30984.84006, "trades": 143, "taker_buy_volume": 100373.3, "taker_buy_quote": 27602.15045}, {"ts": 1770836400000, "open": 0.2748, "high": 0.2751, "low": 0.2747, "close": 0.2747, "volume": 1863.0, "quote_volume": 512.10365, "trades": 7, "taker_buy_volume": 1225.2, "taker_buy_quote": 336.89999}, {"ts": 1770836460000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 950.3, "quote_volume": 261.23747, "trades": 4, "taker_buy_volume": 950.3, "taker_buy_quote": 261.23747}, {"ts": 1770836520000, "open": 0.2749, "high": 0.276, "low": 0.2749, "close": 0.276, "volume": 3278.8, "quote_volume": 903.27395, "trades": 28, "taker_buy_volume": 3001.7, "taker_buy_quote": 827.04516}, {"ts": 1770836580000, "open": 0.2755, "high": 0.2763, "low": 0.2755, "close": 0.2758, "volume": 7780.1, "quote_volume": 2146.91984, "trades": 41, "taker_buy_volume": 4920.0, "taker_buy_quote": 1358.06688}, {"ts": 1770836640000, "open": 0.2754, "high": 0.2757, "low": 0.275, "close": 0.275, "volume": 1000.5, "quote_volume": 275.62664, "trades": 13, "taker_buy_volume": 851.4, "taker_buy_quote": 234.62414}, {"ts": 1770836700000, "open": 0.2753, "high": 0.2753, "low": 0.2749, "close": 0.2753, "volume": 475.8, "quote_volume": 130.9287, "trades": 3, "taker_buy_volume": 192.6, "taker_buy_quote": 53.02278}, {"ts": 1770836760000, "open": 0.2753, "high": 0.2753, "low": 0.2751, "close": 0.2752, "volume": 2735.6, "quote_volume": 752.81066, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836820000, "open": 0.2749, "high": 0.2754, "low": 0.2748, "close": 0.2754, "volume": 1028.8, "quote_volume": 283.08125, "trades": 7, "taker_buy_volume": 743.3, "taker_buy_quote": 204.61389}, {"ts": 1770836880000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 1709.6, "quote_volume": 471.33672, "trades": 2, "taker_buy_volume": 1709.6, "taker_buy_quote": 471.33672}, {"ts": 1770836940000, "open": 0.2764, "high": 0.2767, "low": 0.2759, "close": 0.276, "volume": 4533.7, "quote_volume": 1252.31984, "trades": 26, "taker_buy_volume": 3761.2, "taker_buy_quote": 1038.92916}, {"ts": 1770837000000, "open": 0.2758, "high": 0.2759, "low": 0.2755, "close": 0.2755, "volume": 754.5, "quote_volume": 208.07125, "trades": 10, "taker_buy_volume": 497.0, "taker_buy_quote": 137.09148}, {"ts": 1770837060000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 283.8, "quote_volume": 78.21528, "trades": 3, "taker_buy_volume": 283.8, "taker_buy_quote": 78.21528}, {"ts": 1770837120000, "open": 0.2754, "high": 0.2755, "low": 0.2753, "close": 0.2755, "volume": 313.0, "quote_volume": 86.19033, "trades": 3, "taker_buy_volume": 36.3, "taker_buy_quote": 10.00065}, {"ts": 1770837180000, "open": 0.2755, "high": 0.2761, "low": 0.2754, "close": 0.2758, "volume": 1584.8, "quote_volume": 436.93597, "trades": 12, "taker_buy_volume": 1250.0, "taker_buy_quote": 344.66541}, {"ts": 1770837240000, "open": 0.2759, "high": 0.2759, "low": 0.2752, "close": 0.2759, "volume": 5305.9, "quote_volume": 1461.90233, "trades": 24, "taker_buy_volume": 4937.6, "taker_buy_quote": 1360.50343}, {"ts": 1770837300000, "open": 0.2756, "high": 0.276, "low": 0.2754, "close": 0.276, "volume": 1594.6, "quote_volume": 439.67929, "trades": 14, "taker_buy_volume": 1343.3, "taker_buy_quote": 370.41886}, {"ts": 1770837360000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 119.9, "quote_volume": 33.11638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837420000, "open": 0.2761, "high": 0.2766, "low": 0.2761, "close": 0.2766, "volume": 924.8, "quote_volume": 255.59136, "trades": 9, "taker_buy_volume": 766.5, "taker_buy_quote": 211.88473}, {"ts": 1770837480000, "open": 0.2764, "high": 0.2767, "low": 0.2764, "close": 0.2767, "volume": 229.2, "quote_volume": 63.37689, "trades": 2, "taker_buy_volume": 86.7, "taker_buy_quote": 23.98989}, {"ts": 1770837540000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 125.1, "quote_volume": 34.50258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837600000, "open": 0.2758, "high": 0.2761, "low": 0.2757, "close": 0.2761, "volume": 735.6, "quote_volume": 202.92204, "trades": 12, "taker_buy_volume": 528.4, "taker_buy_quote": 145.77962}, {"ts": 1770837660000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 148.3, "quote_volume": 40.88631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837720000, "open": 0.2758, "high": 0.2758, "low": 0.2756, "close": 0.2756, "volume": 379.7, "quote_volume": 104.68348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837780000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 444.8, "quote_volume": 122.57179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837840000, "open": 0.2759, "high": 0.2766, "low": 0.2759, "close": 0.2766, "volume": 895.8, "quote_volume": 247.4531, "trades": 6, "taker_buy_volume": 895.8, "taker_buy_quote": 247.4531}, {"ts": 1770837900000, "open": 0.2761, "high": 0.2767, "low": 0.2761, "close": 0.2765, "volume": 4450.9, "quote_volume": 1230.25569, "trades": 33, "taker_buy_volume": 4160.2, "taker_buy_quote": 1149.94659}, {"ts": 1770837960000, "open": 0.2762, "high": 0.2766, "low": 0.2762, "close": 0.2766, "volume": 1018.7, "quote_volume": 281.69044, "trades": 5, "taker_buy_volume": 1018.7, "taker_buy_quote": 281.69044}, {"ts": 1770838020000, "open": 0.2763, "high": 0.2772, "low": 0.2763, "close": 0.2772, "volume": 9769.3, "quote_volume": 2703.9055, "trades": 25, "taker_buy_volume": 8662.4, "taker_buy_quote": 2397.69395}, {"ts": 1770838080000, "open": 0.2769, "high": 0.2778, "low": 0.2768, "close": 0.2778, "volume": 31913.5, "quote_volume": 8845.67048, "trades": 50, "taker_buy_volume": 29773.1, "taker_buy_quote": 8253.01563}, {"ts": 1770838140000, "open": 0.2775, "high": 0.2781, "low": 0.2772, "close": 0.2777, "volume": 3431.1, "quote_volume": 952.8826, "trades": 22, "taker_buy_volume": 2347.9, "taker_buy_quote": 652.08224}, {"ts": 1770838200000, "open": 0.2777, "high": 0.2777, "low": 0.2773, "close": 0.2773, "volume": 4560.0, "quote_volume": 1264.90954, "trades": 14, "taker_buy_volume": 298.2, "taker_buy_quote": 82.79122}, {"ts": 1770838260000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 165.9, "quote_volume": 45.98748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838320000, "open": 0.2768, "high": 0.2776, "low": 0.2766, "close": 0.2776, "volume": 1268.8, "quote_volume": 351.59853, "trades": 11, "taker_buy_volume": 987.3, "taker_buy_quote": 273.66583}, {"ts": 1770838380000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838440000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 36.3, "quote_volume": 10.04421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838500000, "open": 0.2771, "high": 0.2771, "low": 0.2765, "close": 0.2766, "volume": 4410.1, "quote_volume": 1220.84144, "trades": 16, "taker_buy_volume": 283.8, "taker_buy_quote": 78.48016}, {"ts": 1770838560000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 652.1, "quote_volume": 180.37086, "trades": 7, "taker_buy_volume": 652.1, "taker_buy_quote": 180.37086}, {"ts": 1770838620000, "open": 0.2766, "high": 0.2768, "low": 0.2763, "close": 0.2768, "volume": 1097.9, "quote_volume": 303.69967, "trades": 10, "taker_buy_volume": 1070.0, "taker_buy_quote": 295.9909}, {"ts": 1770838680000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 257.2, "quote_volume": 71.12127, "trades": 2, "taker_buy_volume": 257.2, "taker_buy_quote": 71.12127}, {"ts": 1770838740000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838800000, "open": 0.2766, "high": 0.2769, "low": 0.2766, "close": 0.2769, "volume": 604.1, "quote_volume": 167.18866, "trades": 8, "taker_buy_volume": 567.6, "taker_buy_quote": 157.09276}, {"ts": 1770838860000, "open": 0.2767, "high": 0.2768, "low": 0.2766, "close": 0.2768, "volume": 619.4, "quote_volume": 171.36856, "trades": 5, "taker_buy_volume": 210.2, "taker_buy_quote": 58.1718}, {"ts": 1770838920000, "open": 0.2768, "high": 0.2776, "low": 0.2768, "close": 0.2776, "volume": 229.6, "quote_volume": 63.62896, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 26.26096}, {"ts": 1770838980000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839040000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839100000, "open": 0.2774, "high": 0.2777, "low": 0.2774, "close": 0.2777, "volume": 1650.9, "quote_volume": 458.08608, "trades": 6, "taker_buy_volume": 705.6, "taker_buy_quote": 195.85986}, {"ts": 1770839160000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 441.4, "quote_volume": 122.56106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839220000, "open": 0.2772, "high": 0.2773, "low": 0.2768, "close": 0.2769, "volume": 5049.8, "quote_volume": 1399.14863, "trades": 19, "taker_buy_volume": 391.2, "taker_buy_quote": 108.38952}, {"ts": 1770839280000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 147.1, "quote_volume": 40.65844, "trades": 2, "taker_buy_volume": 147.1, "taker_buy_quote": 40.65844}, {"ts": 1770839340000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2768, "volume": 1175.1, "quote_volume": 325.37573, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 26.18528}, {"ts": 1770839400000, "open": 0.2767, "high": 0.2768, "low": 0.2767, "close": 0.2768, "volume": 553.1, "quote_volume": 153.07115, "trades": 5, "taker_buy_volume": 468.0, "taker_buy_quote": 129.52398}, {"ts": 1770839460000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 208.1, "quote_volume": 57.74775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839520000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 859.3, "quote_volume": 238.45575, "trades": 2, "taker_buy_volume": 724.3, "taker_buy_quote": 200.99325}, {"ts": 1770839580000, "open": 0.2776, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 5240.8, "quote_volume": 1454.4754, "trades": 10, "taker_buy_volume": 283.8, "taker_buy_quote": 78.83964}, {"ts": 1770839640000, "open": 0.2771, "high": 0.2774, "low": 0.2771, "close": 0.2773, "volume": 892.4, "quote_volume": 247.44766, "trades": 6, "taker_buy_volume": 378.4, "taker_buy_quote": 104.89248}, {"ts": 1770839700000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839760000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 189.2, "quote_volume": 52.4557, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.4557}, {"ts": 1770839820000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 129.6, "quote_volume": 35.91216, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 26.21366}, {"ts": 1770839880000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 197.9, "quote_volume": 54.91725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839940000, "open": 0.2776, "high": 0.2776, "low": 0.2767, "close": 0.2768, "volume": 599.7, "quote_volume": 166.18324, "trades": 5, "taker_buy_volume": 186.9, "taker_buy_quote": 51.72446}, {"ts": 1770840000000, "open": 0.2768, "high": 0.2769, "low": 0.2762, "close": 0.2769, "volume": 1483.2, "quote_volume": 410.16809, "trades": 16, "taker_buy_volume": 1143.5, "taker_buy_quote": 316.29233}, {"ts": 1770840060000, "open": 0.2769, "high": 0.2772, "low": 0.2769, "close": 0.2772, "volume": 521.2, "quote_volume": 144.41506, "trades": 6, "taker_buy_volume": 473.0, "taker_buy_quote": 131.05884}, {"ts": 1770840120000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 624.7, "quote_volume": 173.12492, "trades": 4, "taker_buy_volume": 489.7, "taker_buy_quote": 135.71642}, {"ts": 1770840180000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840240000, "open": 0.277, "high": 0.2775, "low": 0.277, "close": 0.2775, "volume": 1467.1, "quote_volume": 406.72742, "trades": 9, "taker_buy_volume": 1467.1, "taker_buy_quote": 406.72742}, {"ts": 1770840300000, "open": 0.2766, "high": 0.2769, "low": 0.276, "close": 0.276, "volume": 2433.2, "quote_volume": 672.29234, "trades": 21, "taker_buy_volume": 1296.4, "taker_buy_quote": 358.02398}, {"ts": 1770840360000, "open": 0.2758, "high": 0.2758, "low": 0.2747, "close": 0.2747, "volume": 4879.2, "quote_volume": 1343.4434, "trades": 26, "taker_buy_volume": 3623.1, "taker_buy_quote": 997.58725}, {"ts": 1770840420000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 1747.1, "quote_volume": 480.10219, "trades": 20, "taker_buy_volume": 1747.1, "taker_buy_quote": 480.10219}, {"ts": 1770840480000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2746, "volume": 1035.7, "quote_volume": 284.3329, "trades": 6, "taker_buy_volume": 221.9, "taker_buy_quote": 60.93374}, {"ts": 1770840540000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 251.4, "quote_volume": 69.03444, "trades": 2, "taker_buy_volume": 251.4, "taker_buy_quote": 69.03444}, {"ts": 1770840600000, "open": 0.2751, "high": 0.2751, "low": 0.2748, "close": 0.2749, "volume": 2432.3, "quote_volume": 668.6408, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840660000, "open": 0.2749, "high": 0.2753, "low": 0.2749, "close": 0.2752, "volume": 2223.0, "quote_volume": 611.45113, "trades": 6, "taker_buy_volume": 2223.0, "taker_buy_quote": 611.45113}, {"ts": 1770840720000, "open": 0.2747, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 11650.1, "quote_volume": 3199.13946, "trades": 9, "taker_buy_volume": 691.3, "taker_buy_quote": 189.83948}, {"ts": 1770840780000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 1141.6, "quote_volume": 313.31036, "trades": 4, "taker_buy_volume": 269.0, "taker_buy_quote": 73.8405}, {"ts": 1770840840000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840900000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 378.8, "quote_volume": 104.0469, "trades": 2, "taker_buy_volume": 378.8, "taker_buy_quote": 104.0469}, {"ts": 1770840960000, "open": 0.2747, "high": 0.275, "low": 0.2745, "close": 0.275, "volume": 2190.3, "quote_volume": 601.76683, "trades": 12, "taker_buy_volume": 1819.6, "taker_buy_quote": 499.94906}, {"ts": 1770841020000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2745, "volume": 2085.2, "quote_volume": 572.18114, "trades": 12, "taker_buy_volume": 1473.0, "taker_buy_quote": 404.20874}, {"ts": 1770841080000, "open": 0.2743, "high": 0.2744, "low": 0.274, "close": 0.2744, "volume": 4852.4, "quote_volume": 1330.76899, "trades": 24, "taker_buy_volume": 4251.2, "taker_buy_quote": 1165.95493}, {"ts": 1770841140000, "open": 0.2743, "high": 0.2743, "low": 0.2736, "close": 0.2736, "volume": 4776.0, "quote_volume": 1308.31675, "trades": 24, "taker_buy_volume": 2664.8, "taker_buy_quote": 729.91161}, {"ts": 1770841200000, "open": 0.2737, "high": 0.274, "low": 0.2737, "close": 0.274, "volume": 786.1, "quote_volume": 215.24182, "trades": 6, "taker_buy_volume": 557.4, "taker_buy_quote": 152.64663}, {"ts": 1770841260000, "open": 0.2752, "high": 0.2761, "low": 0.2751, "close": 0.2757, "volume": 4442.7, "quote_volume": 1224.18038, "trades": 28, "taker_buy_volume": 2625.5, "taker_buy_quote": 723.49955}, {"ts": 1770841320000, "open": 0.2754, "high": 0.277, "low": 0.2754, "close": 0.2768, "volume": 6679.0, "quote_volume": 1843.54655, "trades": 41, "taker_buy_volume": 2535.6, "taker_buy_quote": 699.95633}, {"ts": 1770841380000, "open": 0.277, "high": 0.2771, "low": 0.2769, "close": 0.2771, "volume": 1939.1, "quote_volume": 537.24429, "trades": 8, "taker_buy_volume": 174.6, "taker_buy_quote": 48.38166}, {"ts": 1770841440000, "open": 0.2767, "high": 0.2767, "low": 0.2761, "close": 0.2761, "volume": 3511.3, "quote_volume": 970.84872, "trades": 10, "taker_buy_volume": 262.8, "taker_buy_quote": 72.63792}, {"ts": 1770841500000, "open": 0.2759, "high": 0.2763, "low": 0.2759, "close": 0.2759, "volume": 5113.2, "quote_volume": 1412.16932, "trades": 15, "taker_buy_volume": 4385.4, "taker_buy_quote": 1211.24444}, {"ts": 1770841560000, "open": 0.2758, "high": 0.2761, "low": 0.2758, "close": 0.2761, "volume": 371.2, "quote_volume": 102.46222, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 78.46762}, {"ts": 1770841620000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841680000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 149.4, "quote_volume": 41.21946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841740000, "open": 0.2758, "high": 0.2763, "low": 0.2758, "close": 0.2763, "volume": 2097.1, "quote_volume": 579.08896, "trades": 13, "taker_buy_volume": 2097.1, "taker_buy_quote": 579.08896}, {"ts": 1770841800000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841860000, "open": 0.276, "high": 0.2769, "low": 0.276, "close": 0.2767, "volume": 867.9, "quote_volume": 240.18525, "trades": 6, "taker_buy_volume": 429.1, "taker_buy_quote": 118.74087}, {"ts": 1770841920000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 135.0, "quote_volume": 37.341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841980000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842040000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842100000, "open": 0.2768, "high": 0.2769, "low": 0.2767, "close": 0.2769, "volume": 479.7, "quote_volume": 132.758, "trades": 3, "taker_buy_volume": 479.7, "taker_buy_quote": 132.758}, {"ts": 1770842160000, "open": 0.2776, "high": 0.2776, "low": 0.2761, "close": 0.2763, "volume": 6231.2, "quote_volume": 1724.04881, "trades": 26, "taker_buy_volume": 3775.0, "taker_buy_quote": 1044.38555}, {"ts": 1770842220000, "open": 0.2763, "high": 0.2763, "low": 0.2759, "close": 0.2761, "volume": 2619.8, "quote_volume": 723.33086, "trades": 10, "taker_buy_volume": 719.8, "taker_buy_quote": 198.71244}, {"ts": 1770842280000, "open": 0.2761, "high": 0.2773, "low": 0.2761, "close": 0.2773, "volume": 5872.1, "quote_volume": 1625.31764, "trades": 18, "taker_buy_volume": 4706.4, "taker_buy_quote": 1302.06903}, {"ts": 1770842340000, "open": 0.2777, "high": 0.2777, "low": 0.2771, "close": 0.2774, "volume": 38139.3, "quote_volume": 10580.25428, "trades": 21, "taker_buy_volume": 3983.0, "taker_buy_quote": 1105.44114}, {"ts": 1770842400000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842460000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 256.0, "quote_volume": 71.1168, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 71.1168}, {"ts": 1770842520000, "open": 0.2775, "high": 0.2777, "low": 0.2774, "close": 0.2775, "volume": 950.5, "quote_volume": 263.84938, "trades": 5, "taker_buy_volume": 568.8, "taker_buy_quote": 157.87829}, {"ts": 1770842580000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842640000, "open": 0.2778, "high": 0.2779, "low": 0.2778, "close": 0.2779, "volume": 567.6, "quote_volume": 157.70965, "trades": 13, "taker_buy_volume": 567.6, "taker_buy_quote": 157.70965}, {"ts": 1770842700000, "open": 0.2779, "high": 0.2782, "low": 0.2778, "close": 0.2778, "volume": 978.7, "quote_volume": 272.05242, "trades": 14, "taker_buy_volume": 574.8, "taker_buy_quote": 159.83489}, {"ts": 1770842760000, "open": 0.2776, "high": 0.2779, "low": 0.2776, "close": 0.2779, "volume": 506.8, "quote_volume": 140.76063, "trades": 3, "taker_buy_volume": 375.7, "taker_buy_quote": 104.36727}, {"ts": 1770842820000, "open": 0.2778, "high": 0.278, "low": 0.2778, "close": 0.278, "volume": 259.8, "quote_volume": 72.18682, "trades": 2, "taker_buy_volume": 71.9, "taker_buy_quote": 19.9882}, {"ts": 1770842880000, "open": 0.2781, "high": 0.2784, "low": 0.2781, "close": 0.2783, "volume": 1303.9, "quote_volume": 362.89213, "trades": 13, "taker_buy_volume": 1303.9, "taker_buy_quote": 362.89213}, {"ts": 1770842940000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843000000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843060000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843120000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 135.0, "quote_volume": 37.5975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843180000, "open": 0.2791, "high": 0.2792, "low": 0.2789, "close": 0.2791, "volume": 1031.3, "quote_volume": 287.77899, "trades": 10, "taker_buy_volume": 462.9, "taker_buy_quote": 129.19539}, {"ts": 1770843240000, "open": 0.2788, "high": 0.2788, "low": 0.2783, "close": 0.2783, "volume": 5020.4, "quote_volume": 1399.62272, "trades": 7, "taker_buy_volume": 880.9, "taker_buy_quote": 245.59492}, {"ts": 1770843300000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843360000, "open": 0.2783, "high": 0.2785, "low": 0.2783, "close": 0.2783, "volume": 799.4, "quote_volume": 222.52986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843420000, "open": 0.2784, "high": 0.2784, "low": 0.2776, "close": 0.2778, "volume": 3781.5, "quote_volume": 1050.7857, "trades": 16, "taker_buy_volume": 1662.2, "taker_buy_quote": 461.54306}, {"ts": 1770843480000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 454.4, "quote_volume": 126.18688, "trades": 2, "taker_buy_volume": 172.8, "taker_buy_quote": 47.98656}, {"ts": 1770843540000, "open": 0.2776, "high": 0.2776, "low": 0.2774, "close": 0.2775, "volume": 2047.7, "quote_volume": 568.16419, "trades": 8, "taker_buy_volume": 583.3, "taker_buy_quote": 161.82219}, {"ts": 1770843600000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 198.3, "quote_volume": 54.98859, "trades": 1, "taker_buy_volume": 198.3, "taker_buy_quote": 54.98859}, {"ts": 1770843660000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 94.6, "quote_volume": 26.22312, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.22312}, {"ts": 1770843720000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2771, "volume": 366.7, "quote_volume": 101.58557, "trades": 3, "taker_buy_volume": 231.7, "taker_buy_quote": 64.20407}, {"ts": 1770843780000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 250.0, "quote_volume": 69.225, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 69.225}, {"ts": 1770843840000, "open": 0.2772, "high": 0.2772, "low": 0.2766, "close": 0.2769, "volume": 3409.3, "quote_volume": 943.50615, "trades": 14, "taker_buy_volume": 2803.5, "taker_buy_quote": 775.85229}, {"ts": 1770843900000, "open": 0.2769, "high": 0.2771, "low": 0.2769, "close": 0.2771, "volume": 231.5, "quote_volume": 64.11327, "trades": 2, "taker_buy_volume": 231.5, "taker_buy_quote": 64.11327}, {"ts": 1770843960000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 5000.0, "quote_volume": 1389.0, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 1389.0}, {"ts": 1770844020000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844080000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 305.8, "quote_volume": 84.98398, "trades": 2, "taker_buy_volume": 305.8, "taker_buy_quote": 84.98398}, {"ts": 1770844140000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844200000, "open": 0.2783, "high": 0.2786, "low": 0.2776, "close": 0.2776, "volume": 4769.3, "quote_volume": 1326.69241, "trades": 13, "taker_buy_volume": 2258.9, "taker_buy_quote": 628.76004}, {"ts": 1770844260000, "open": 0.2774, "high": 0.278, "low": 0.2774, "close": 0.278, "volume": 5317.8, "quote_volume": 1475.87793, "trades": 9, "taker_buy_volume": 5317.8, "taker_buy_quote": 1475.87793}, {"ts": 1770844320000, "open": 0.2777, "high": 0.278, "low": 0.2771, "close": 0.2777, "volume": 13194.9, "quote_volume": 3660.8341, "trades": 40, "taker_buy_volume": 3250.5, "taker_buy_quote": 902.17706}, {"ts": 1770844380000, "open": 0.2779, "high": 0.2781, "low": 0.2778, "close": 0.2781, "volume": 2218.6, "quote_volume": 616.43785, "trades": 5, "taker_buy_volume": 1353.9, "taker_buy_quote": 376.19577}, {"ts": 1770844440000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844500000, "open": 0.2781, "high": 0.2788, "low": 0.2781, "close": 0.2785, "volume": 12012.2, "quote_volume": 3346.11613, "trades": 47, "taker_buy_volume": 5721.5, "taker_buy_quote": 1593.48335}, {"ts": 1770844560000, "open": 0.2784, "high": 0.2787, "low": 0.2782, "close": 0.2784, "volume": 5526.2, "quote_volume": 1538.89314, "trades": 21, "taker_buy_volume": 4402.2, "taker_buy_quote": 1226.00297}, {"ts": 1770844620000, "open": 0.2784, "high": 0.2784, "low": 0.2781, "close": 0.2781, "volume": 787.1, "quote_volume": 219.08703, "trades": 3, "taker_buy_volume": 138.7, "taker_buy_quote": 38.57247}, {"ts": 1770844680000, "open": 0.2783, "high": 0.2783, "low": 0.278, "close": 0.278, "volume": 1698.1, "quote_volume": 472.54052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844740000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844800000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 254.4, "quote_volume": 70.74864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844860000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844920000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 135.0, "quote_volume": 37.557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844980000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 526.3, "quote_volume": 146.41666, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 26.31772}, {"ts": 1770845040000, "open": 0.2785, "high": 0.2789, "low": 0.2785, "close": 0.2789, "volume": 4167.2, "quote_volume": 1161.3937, "trades": 11, "taker_buy_volume": 4167.2, "taker_buy_quote": 1161.3937}, {"ts": 1770845100000, "open": 0.279, "high": 0.2799, "low": 0.279, "close": 0.2793, "volume": 4035.8, "quote_volume": 1128.40744, "trades": 30, "taker_buy_volume": 3120.0, "taker_buy_quote": 872.41785}, {"ts": 1770845160000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 4348.0, "quote_volume": 1214.8312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845220000, "open": 0.2794, "high": 0.2795, "low": 0.2794, "close": 0.2795, "volume": 389.0, "quote_volume": 108.70605, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 108.70605}, {"ts": 1770845280000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845340000, "open": 0.2798, "high": 0.2798, "low": 0.2795, "close": 0.2796, "volume": 1852.6, "quote_volume": 518.11492, "trades": 10, "taker_buy_volume": 686.9, "taker_buy_quote": 192.09705}, {"ts": 1770845400000, "open": 0.2795, "high": 0.2795, "low": 0.2792, "close": 0.2792, "volume": 3324.5, "quote_volume": 928.59166, "trades": 36, "taker_buy_volume": 209.1, "taker_buy_quote": 58.42254}, {"ts": 1770845460000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845520000, "open": 0.2791, "high": 0.2792, "low": 0.2783, "close": 0.2787, "volume": 10268.6, "quote_volume": 2860.89167, "trades": 62, "taker_buy_volume": 2866.8, "taker_buy_quote": 798.93746}, {"ts": 1770845580000, "open": 0.2783, "high": 0.2785, "low": 0.2782, "close": 0.2785, "volume": 1567.7, "quote_volume": 436.29533, "trades": 8, "taker_buy_volume": 964.7, "taker_buy_quote": 268.54073}, {"ts": 1770845640000, "open": 0.278, "high": 0.2784, "low": 0.278, "close": 0.2784, "volume": 1767.9, "quote_volume": 491.87069, "trades": 12, "taker_buy_volume": 1746.3, "taker_buy_quote": 485.86589}, {"ts": 1770845700000, "open": 0.2784, "high": 0.2784, "low": 0.2782, "close": 0.2782, "volume": 277.1, "quote_volume": 77.11602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845760000, "open": 0.2782, "high": 0.2787, "low": 0.2781, "close": 0.2787, "volume": 1274.6, "quote_volume": 354.85697, "trades": 13, "taker_buy_volume": 994.6, "taker_buy_quote": 276.97398}, {"ts": 1770845820000, "open": 0.2787, "high": 0.2793, "low": 0.2787, "close": 0.2793, "volume": 3465.1, "quote_volume": 966.3012, "trades": 13, "taker_buy_volume": 2361.8, "taker_buy_quote": 658.70116}, {"ts": 1770845880000, "open": 0.2793, "high": 0.2793, "low": 0.2791, "close": 0.2791, "volume": 225.3, "quote_volume": 62.92133, "trades": 4, "taker_buy_volume": 200.5, "taker_buy_quote": 55.99965}, {"ts": 1770845940000, "open": 0.279, "high": 0.2791, "low": 0.2783, "close": 0.2787, "volume": 3937.1, "quote_volume": 1096.64056, "trades": 21, "taker_buy_volume": 2056.0, "taker_buy_quote": 572.83745}, {"ts": 1770846000000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846060000, "open": 0.2781, "high": 0.2782, "low": 0.2769, "close": 0.2771, "volume": 21637.6, "quote_volume": 6001.90281, "trades": 61, "taker_buy_volume": 10343.0, "taker_buy_quote": 2868.71578}, {"ts": 1770846120000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 135.0, "quote_volume": 37.3815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846180000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 20.3, "quote_volume": 5.6231, "trades": 1, "taker_buy_volume": 20.3, "taker_buy_quote": 5.6231}, {"ts": 1770846240000, "open": 0.2771, "high": 0.2773, "low": 0.2767, "close": 0.2769, "volume": 3272.1, "quote_volume": 906.32688, "trades": 30, "taker_buy_volume": 1850.3, "taker_buy_quote": 512.60113}, {"ts": 1770846300000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846360000, "open": 0.2769, "high": 0.2769, "low": 0.2767, "close": 0.2767, "volume": 209.7, "quote_volume": 58.05071, "trades": 2, "taker_buy_volume": 209.7, "taker_buy_quote": 58.05071}, {"ts": 1770846420000, "open": 0.2767, "high": 0.277, "low": 0.2766, "close": 0.2766, "volume": 1530.7, "quote_volume": 423.77077, "trades": 13, "taker_buy_volume": 726.3, "taker_buy_quote": 201.04248}, {"ts": 1770846480000, "open": 0.2767, "high": 0.2768, "low": 0.2767, "close": 0.2768, "volume": 419.2, "quote_volume": 116.00614, "trades": 2, "taker_buy_volume": 419.2, "taker_buy_quote": 116.00614}, {"ts": 1770846540000, "open": 0.2767, "high": 0.2775, "low": 0.2765, "close": 0.2775, "volume": 3775.2, "quote_volume": 1045.04422, "trades": 18, "taker_buy_volume": 1967.3, "taker_buy_quote": 545.046}, {"ts": 1770846600000, "open": 0.2776, "high": 0.2776, "low": 0.2772, "close": 0.2772, "volume": 468.6, "quote_volume": 129.97133, "trades": 4, "taker_buy_volume": 41.3, "taker_buy_quote": 11.46488}, {"ts": 1770846660000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 284.2, "quote_volume": 78.92234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846720000, "open": 0.2779, "high": 0.2782, "low": 0.2779, "close": 0.2782, "volume": 1014.9, "quote_volume": 282.17058, "trades": 7, "taker_buy_volume": 879.9, "taker_buy_quote": 244.62708}, {"ts": 1770846780000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846840000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846900000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 358.9, "quote_volume": 99.88934, "trades": 2, "taker_buy_volume": 358.9, "taker_buy_quote": 99.88934}, {"ts": 1770846960000, "open": 0.278, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 5356.3, "quote_volume": 1489.04194, "trades": 57, "taker_buy_volume": 189.2, "taker_buy_quote": 52.58814}, {"ts": 1770847020000, "open": 0.2775, "high": 0.2777, "low": 0.2774, "close": 0.2774, "volume": 915.9, "quote_volume": 254.19089, "trades": 7, "taker_buy_volume": 631.7, "taker_buy_quote": 175.35381}, {"ts": 1770847080000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 1870.7, "quote_volume": 519.50913, "trades": 19, "taker_buy_volume": 1870.7, "taker_buy_quote": 519.50913}, {"ts": 1770847140000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847200000, "open": 0.2776, "high": 0.2776, "low": 0.2774, "close": 0.2776, "volume": 3530.6, "quote_volume": 979.65006, "trades": 38, "taker_buy_volume": 394.5, "taker_buy_quote": 109.45322}, {"ts": 1770847260000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847320000, "open": 0.2778, "high": 0.278, "low": 0.2778, "close": 0.278, "volume": 1143.1, "quote_volume": 317.61431, "trades": 17, "taker_buy_volume": 1008.1, "taker_buy_quote": 280.11131}, {"ts": 1770847380000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 694.6, "quote_volume": 192.84777, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 26.27042}, {"ts": 1770847440000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 283.8, "quote_volume": 78.81126, "trades": 3, "taker_buy_volume": 283.8, "taker_buy_quote": 78.81126}, {"ts": 1770847500000, "open": 0.2781, "high": 0.2783, "low": 0.2781, "close": 0.2781, "volume": 978.4, "quote_volume": 272.17779, "trades": 7, "taker_buy_volume": 378.4, "taker_buy_quote": 105.25196}, {"ts": 1770847560000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847620000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847680000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 441.2, "quote_volume": 122.72614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847740000, "open": 0.2781, "high": 0.2784, "low": 0.2777, "close": 0.2783, "volume": 3557.8, "quote_volume": 989.533, "trades": 26, "taker_buy_volume": 1249.4, "taker_buy_quote": 347.39684}, {"ts": 1770847800000, "open": 0.2782, "high": 0.2785, "low": 0.2782, "close": 0.2783, "volume": 591.1, "quote_volume": 164.5431, "trades": 6, "taker_buy_volume": 229.4, "taker_buy_quote": 63.88199}, {"ts": 1770847860000, "open": 0.2783, "high": 0.2783, "low": 0.2779, "close": 0.278, "volume": 905.2, "quote_volume": 251.71136, "trades": 5, "taker_buy_volume": 463.0, "taker_buy_quote": 128.69558}, {"ts": 1770847920000, "open": 0.2777, "high": 0.2781, "low": 0.2776, "close": 0.2781, "volume": 947.0, "quote_volume": 263.04784, "trades": 10, "taker_buy_volume": 378.4, "taker_buy_quote": 105.16256}, {"ts": 1770847980000, "open": 0.2774, "high": 0.2774, "low": 0.277, "close": 0.277, "volume": 1252.4, "quote_volume": 347.15484, "trades": 7, "taker_buy_volume": 291.0, "taker_buy_quote": 80.61718}, {"ts": 1770848040000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 705.1, "quote_volume": 195.49621, "trades": 8, "taker_buy_volume": 140.7, "taker_buy_quote": 39.01611}, {"ts": 1770848100000, "open": 0.2773, "high": 0.2777, "low": 0.2773, "close": 0.2776, "volume": 929.2, "quote_volume": 257.8519, "trades": 11, "taker_buy_volume": 855.8, "taker_buy_quote": 237.47606}, {"ts": 1770848160000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848220000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848280000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848340000, "open": 0.2778, "high": 0.2784, "low": 0.2778, "close": 0.2783, "volume": 3183.6, "quote_volume": 885.64582, "trades": 17, "taker_buy_volume": 3110.6, "taker_buy_quote": 865.35912}, {"ts": 1770848400000, "open": 0.2783, "high": 0.279, "low": 0.2781, "close": 0.2788, "volume": 5506.0, "quote_volume": 1534.47309, "trades": 27, "taker_buy_volume": 706.9, "taker_buy_quote": 197.01294}, {"ts": 1770848460000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 672.2, "quote_volume": 187.61759, "trades": 7, "taker_buy_volume": 606.6, "taker_buy_quote": 169.30207}, {"ts": 1770848520000, "open": 0.2791, "high": 0.2793, "low": 0.2788, "close": 0.2788, "volume": 1708.5, "quote_volume": 477.06157, "trades": 7, "taker_buy_volume": 301.6, "taker_buy_quote": 84.18423}, {"ts": 1770848580000, "open": 0.2788, "high": 0.2793, "low": 0.2788, "close": 0.2793, "volume": 699.1, "quote_volume": 195.06968, "trades": 8, "taker_buy_volume": 562.1, "taker_buy_quote": 156.87408}, {"ts": 1770848640000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848700000, "open": 0.2792, "high": 0.28, "low": 0.2791, "close": 0.2796, "volume": 2726.6, "quote_volume": 762.12007, "trades": 9, "taker_buy_volume": 196.0, "taker_buy_quote": 54.78264}, {"ts": 1770848760000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848820000, "open": 0.2799, "high": 0.2799, "low": 0.2793, "close": 0.2793, "volume": 938.0, "quote_volume": 262.20732, "trades": 5, "taker_buy_volume": 625.3, "taker_buy_quote": 174.85471}, {"ts": 1770848880000, "open": 0.2793, "high": 0.2797, "low": 0.2792, "close": 0.2793, "volume": 1693.3, "quote_volume": 473.33697, "trades": 18, "taker_buy_volume": 1240.4, "taker_buy_quote": 346.8345}, {"ts": 1770848940000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 142.7, "quote_volume": 39.87038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849000000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 2049.3, "quote_volume": 573.59907, "trades": 2, "taker_buy_volume": 2049.3, "taker_buy_quote": 573.59907}, {"ts": 1770849060000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849120000, "open": 0.2794, "high": 0.2794, "low": 0.279, "close": 0.279, "volume": 982.6, "quote_volume": 274.18783, "trades": 3, "taker_buy_volume": 847.6, "taker_buy_quote": 236.4804}, {"ts": 1770849180000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849240000, "open": 0.2786, "high": 0.2786, "low": 0.2781, "close": 0.2784, "volume": 3226.5, "quote_volume": 898.00214, "trades": 6, "taker_buy_volume": 2693.7, "taker_buy_quote": 749.80334}, {"ts": 1770849300000, "open": 0.2782, "high": 0.2782, "low": 0.278, "close": 0.278, "volume": 311.9, "quote_volume": 86.76626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849360000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849420000, "open": 0.2778, "high": 0.2786, "low": 0.2778, "close": 0.2786, "volume": 374.0, "quote_volume": 104.038, "trades": 2, "taker_buy_volume": 374.0, "taker_buy_quote": 104.038}, {"ts": 1770849480000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849540000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849600000, "open": 0.2791, "high": 0.2791, "low": 0.2781, "close": 0.2781, "volume": 3249.1, "quote_volume": 905.32459, "trades": 6, "taker_buy_volume": 1197.4, "taker_buy_quote": 333.23642}, {"ts": 1770849660000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 142.3, "quote_volume": 39.5594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849720000, "open": 0.2785, "high": 0.279, "low": 0.2785, "close": 0.2785, "volume": 1687.9, "quote_volume": 470.28103, "trades": 11, "taker_buy_volume": 1552.9, "taker_buy_quote": 432.68353}, {"ts": 1770849780000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849840000, "open": 0.2784, "high": 0.2784, "low": 0.2778, "close": 0.2782, "volume": 2805.7, "quote_volume": 780.46004, "trades": 12, "taker_buy_volume": 594.4, "taker_buy_quote": 165.33653}, {"ts": 1770849900000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849960000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850020000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 88.4, "quote_volume": 24.5752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850080000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850140000, "open": 0.2785, "high": 0.2785, "low": 0.2776, "close": 0.2777, "volume": 7849.6, "quote_volume": 2182.45166, "trades": 40, "taker_buy_volume": 993.8, "taker_buy_quote": 276.05128}, {"ts": 1770850200000, "open": 0.2785, "high": 0.2785, "low": 0.2776, "close": 0.2776, "volume": 1801.6, "quote_volume": 501.00743, "trades": 23, "taker_buy_volume": 399.0, "taker_buy_quote": 110.94336}, {"ts": 1770850260000, "open": 0.2771, "high": 0.2774, "low": 0.2765, "close": 0.2766, "volume": 1447.7, "quote_volume": 400.92041, "trades": 14, "taker_buy_volume": 699.1, "taker_buy_quote": 193.61173}, {"ts": 1770850320000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 921.1, "quote_volume": 254.48643, "trades": 4, "taker_buy_volume": 736.2, "taker_buy_quote": 203.41206}, {"ts": 1770850380000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 678.6, "quote_volume": 187.70824, "trades": 9, "taker_buy_volume": 678.6, "taker_buy_quote": 187.70824}, {"ts": 1770850440000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 216.8, "quote_volume": 59.96688, "trades": 1, "taker_buy_volume": 216.8, "taker_buy_quote": 59.96688}, {"ts": 1770850500000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 412.9, "quote_volume": 114.02731, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850560000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 618.5, "quote_volume": 170.83477, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850620000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 432.4, "quote_volume": 119.24163, "trades": 7, "taker_buy_volume": 55.8, "taker_buy_quote": 15.38964}, {"ts": 1770850680000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 219.8, "quote_volume": 60.59886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850740000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 2337.3, "quote_volume": 644.39361, "trades": 13, "taker_buy_volume": 1591.6, "taker_buy_quote": 438.80412}, {"ts": 1770850800000, "open": 0.2757, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 2526.1, "quote_volume": 696.4729, "trades": 22, "taker_buy_volume": 1982.7, "taker_buy_quote": 546.85665}, {"ts": 1770850860000, "open": 0.2751, "high": 0.2751, "low": 0.2746, "close": 0.2751, "volume": 3675.7, "quote_volume": 1010.35432, "trades": 14, "taker_buy_volume": 491.0, "taker_buy_quote": 135.0741}, {"ts": 1770850920000, "open": 0.2749, "high": 0.2752, "low": 0.2748, "close": 0.2752, "volume": 460.0, "quote_volume": 126.48364, "trades": 5, "taker_buy_volume": 143.8, "taker_buy_quote": 39.57376}, {"ts": 1770850980000, "open": 0.2748, "high": 0.2767, "low": 0.2748, "close": 0.2767, "volume": 6145.0, "quote_volume": 1694.96583, "trades": 42, "taker_buy_volume": 5572.9, "taker_buy_quote": 1537.22178}, {"ts": 1770851040000, "open": 0.2763, "high": 0.2774, "low": 0.2763, "close": 0.2773, "volume": 3326.0, "quote_volume": 921.70946, "trades": 13, "taker_buy_volume": 353.1, "taker_buy_quote": 97.90023}, {"ts": 1770851100000, "open": 0.2769, "high": 0.2769, "low": 0.2763, "close": 0.2763, "volume": 1350.2, "quote_volume": 373.61598, "trades": 10, "taker_buy_volume": 157.2, "taker_buy_quote": 43.5051}, {"ts": 1770851160000, "open": 0.2763, "high": 0.2768, "low": 0.276, "close": 0.2768, "volume": 2693.1, "quote_volume": 744.54389, "trades": 27, "taker_buy_volume": 2558.9, "taker_buy_quote": 707.49921}, {"ts": 1770851220000, "open": 0.2762, "high": 0.2764, "low": 0.2761, "close": 0.2764, "volume": 427.7, "quote_volume": 118.15077, "trades": 4, "taker_buy_volume": 125.4, "taker_buy_quote": 34.66056}, {"ts": 1770851280000, "open": 0.276, "high": 0.276, "low": 0.2755, "close": 0.2755, "volume": 5117.4, "quote_volume": 1409.97092, "trades": 15, "taker_buy_volume": 2343.7, "taker_buy_quote": 645.68935}, {"ts": 1770851340000, "open": 0.2754, "high": 0.2758, "low": 0.2753, "close": 0.2753, "volume": 936.0, "quote_volume": 257.9393, "trades": 9, "taker_buy_volume": 588.8, "taker_buy_quote": 162.35052}, {"ts": 1770851400000, "open": 0.2752, "high": 0.2755, "low": 0.2745, "close": 0.2747, "volume": 9734.1, "quote_volume": 2676.05462, "trades": 28, "taker_buy_volume": 5482.8, "taker_buy_quote": 1507.54943}, {"ts": 1770851460000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2743, "volume": 1622.2, "quote_volume": 445.33474, "trades": 4, "taker_buy_volume": 1165.2, "taker_buy_quote": 319.96392}, {"ts": 1770851520000, "open": 0.2744, "high": 0.2747, "low": 0.2744, "close": 0.2745, "volume": 2255.3, "quote_volume": 619.12111, "trades": 13, "taker_buy_volume": 1822.6, "taker_buy_quote": 500.38823}, {"ts": 1770851580000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 199.4, "quote_volume": 54.71536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851640000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 595.4, "quote_volume": 163.49684, "trades": 6, "taker_buy_volume": 69.7, "taker_buy_quote": 19.13962}, {"ts": 1770851700000, "open": 0.2746, "high": 0.2749, "low": 0.2746, "close": 0.2747, "volume": 1284.9, "quote_volume": 352.99775, "trades": 14, "taker_buy_volume": 677.0, "taker_buy_quote": 186.01795}, {"ts": 1770851760000, "open": 0.2747, "high": 0.275, "low": 0.2746, "close": 0.2749, "volume": 3180.4, "quote_volume": 874.3319, "trades": 42, "taker_buy_volume": 2655.7, "taker_buy_quote": 730.17331}, {"ts": 1770851820000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2754, "volume": 632.7, "quote_volume": 174.23267, "trades": 10, "taker_buy_volume": 404.2, "taker_buy_quote": 111.31668}, {"ts": 1770851880000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 247.9, "quote_volume": 68.23513, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 52.08676}, {"ts": 1770851940000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 379.9, "quote_volume": 104.54848, "trades": 2, "taker_buy_volume": 379.9, "taker_buy_quote": 104.54848}, {"ts": 1770852000000, "open": 0.2757, "high": 0.2759, "low": 0.2751, "close": 0.2751, "volume": 7847.5, "quote_volume": 2160.42311, "trades": 21, "taker_buy_volume": 21.6, "taker_buy_quote": 5.95512}, {"ts": 1770852060000, "open": 0.2749, "high": 0.275, "low": 0.2746, "close": 0.275, "volume": 3692.8, "quote_volume": 1015.3705, "trades": 25, "taker_buy_volume": 3424.5, "taker_buy_quote": 941.64602}, {"ts": 1770852120000, "open": 0.2747, "high": 0.2747, "low": 0.2742, "close": 0.2742, "volume": 5312.3, "quote_volume": 1458.0295, "trades": 36, "taker_buy_volume": 3825.5, "taker_buy_quote": 1050.14371}, {"ts": 1770852180000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 2709.4, "quote_volume": 744.54312, "trades": 7, "taker_buy_volume": 2709.4, "taker_buy_quote": 744.54312}, {"ts": 1770852240000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 283.8, "quote_volume": 78.01662, "trades": 3, "taker_buy_volume": 283.8, "taker_buy_quote": 78.01662}, {"ts": 1770852300000, "open": 0.2748, "high": 0.2754, "low": 0.2748, "close": 0.2754, "volume": 1195.9, "quote_volume": 328.91394, "trades": 3, "taker_buy_volume": 691.5, "taker_buy_quote": 190.0242}, {"ts": 1770852360000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 533.4, "quote_volume": 146.67496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852420000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 284.2, "quote_volume": 78.155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852480000, "open": 0.2749, "high": 0.2749, "low": 0.2745, "close": 0.2745, "volume": 220.0, "quote_volume": 60.444, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852540000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852600000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852660000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852720000, "open": 0.2744, "high": 0.2745, "low": 0.2743, "close": 0.2744, "volume": 1365.5, "quote_volume": 374.72153, "trades": 9, "taker_buy_volume": 946.3, "taker_buy_quote": 259.72147}, {"ts": 1770852780000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 284.2, "quote_volume": 77.95606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852840000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 418.4, "quote_volume": 114.93594, "trades": 6, "taker_buy_volume": 418.4, "taker_buy_quote": 114.93594}, {"ts": 1770852900000, "open": 0.2748, "high": 0.275, "low": 0.2746, "close": 0.275, "volume": 9157.9, "quote_volume": 2515.85005, "trades": 10, "taker_buy_volume": 8021.1, "taker_buy_quote": 2203.48583}, {"ts": 1770852960000, "open": 0.2747, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 3853.7, "quote_volume": 1058.93596, "trades": 8, "taker_buy_volume": 3569.5, "taker_buy_quote": 980.86622}, {"ts": 1770853020000, "open": 0.275, "high": 0.275, "low": 0.2744, "close": 0.2744, "volume": 1176.2, "quote_volume": 323.12038, "trades": 9, "taker_buy_volume": 303.6, "taker_buy_quote": 83.41916}, {"ts": 1770853080000, "open": 0.2743, "high": 0.2749, "low": 0.2743, "close": 0.2749, "volume": 663.0, "quote_volume": 182.08826, "trades": 3, "taker_buy_volume": 378.8, "taker_buy_quote": 103.96168}, {"ts": 1770853140000, "open": 0.2757, "high": 0.2761, "low": 0.2757, "close": 0.2761, "volume": 378.4, "quote_volume": 104.41516, "trades": 5, "taker_buy_volume": 378.4, "taker_buy_quote": 104.41516}, {"ts": 1770853200000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853260000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2762, "volume": 588.5, "quote_volume": 162.55316, "trades": 6, "taker_buy_volume": 473.0, "taker_buy_quote": 130.65206}, {"ts": 1770853320000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 229.6, "quote_volume": 63.27372, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 26.08122}, {"ts": 1770853380000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853440000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 94.6, "quote_volume": 26.09068, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.09068}, {"ts": 1770853500000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 189.2, "quote_volume": 52.2192, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.2192}, {"ts": 1770853560000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 94.6, "quote_volume": 26.1096, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.1096}, {"ts": 1770853620000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 418.2, "quote_volume": 115.4098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853680000, "open": 0.2761, "high": 0.2766, "low": 0.2761, "close": 0.2764, "volume": 889.8, "quote_volume": 245.95217, "trades": 6, "taker_buy_volume": 276.3, "taker_buy_quote": 76.3046}, {"ts": 1770853740000, "open": 0.2762, "high": 0.2763, "low": 0.2761, "close": 0.2762, "volume": 395.6, "quote_volume": 109.2382, "trades": 4, "taker_buy_volume": 125.6, "taker_buy_quote": 34.6912}, {"ts": 1770853800000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 292.4, "quote_volume": 80.73164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853860000, "open": 0.2759, "high": 0.2759, "low": 0.2754, "close": 0.2757, "volume": 8684.0, "quote_volume": 2393.57139, "trades": 13, "taker_buy_volume": 1031.6, "taker_buy_quote": 284.2332}, {"ts": 1770853920000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 229.6, "quote_volume": 63.2683, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 26.0623}, {"ts": 1770853980000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854040000, "open": 0.2758, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 778.0, "quote_volume": 214.64424, "trades": 12, "taker_buy_volume": 778.0, "taker_buy_quote": 214.64424}, {"ts": 1770854100000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854160000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 266.5, "quote_volume": 73.47405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854220000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2755, "volume": 1917.1, "quote_volume": 528.23779, "trades": 17, "taker_buy_volume": 416.5, "taker_buy_quote": 114.76589}, {"ts": 1770854280000, "open": 0.2756, "high": 0.2757, "low": 0.2753, "close": 0.2753, "volume": 8423.2, "quote_volume": 2321.38447, "trades": 20, "taker_buy_volume": 612.6, "taker_buy_quote": 168.83256}, {"ts": 1770854340000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 36.4, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854400000, "open": 0.2752, "high": 0.2755, "low": 0.2752, "close": 0.2755, "volume": 769.9, "quote_volume": 211.95508, "trades": 6, "taker_buy_volume": 667.4, "taker_buy_quote": 183.74708}, {"ts": 1770854460000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 87.4, "quote_volume": 24.10492, "trades": 1, "taker_buy_volume": 87.4, "taker_buy_quote": 24.10492}, {"ts": 1770854520000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 324.2, "quote_volume": 89.69264, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 52.35164}, {"ts": 1770854580000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.2769, "volume": 3246.1, "quote_volume": 899.04376, "trades": 19, "taker_buy_volume": 1127.7, "taker_buy_quote": 312.29384}, {"ts": 1770854640000, "open": 0.2768, "high": 0.2774, "low": 0.2768, "close": 0.2772, "volume": 709.3, "quote_volume": 196.63661, "trades": 6, "taker_buy_volume": 159.3, "taker_buy_quote": 44.18388}, {"ts": 1770854700000, "open": 0.2774, "high": 0.2777, "low": 0.2774, "close": 0.2775, "volume": 664.7, "quote_volume": 184.44576, "trades": 7, "taker_buy_volume": 307.4, "taker_buy_quote": 85.27672}, {"ts": 1770854760000, "open": 0.2774, "high": 0.278, "low": 0.2774, "close": 0.278, "volume": 615.9, "quote_volume": 171.06246, "trades": 8, "taker_buy_volume": 156.3, "taker_buy_quote": 43.43748}, {"ts": 1770854820000, "open": 0.2781, "high": 0.2786, "low": 0.2774, "close": 0.2785, "volume": 4687.2, "quote_volume": 1304.34904, "trades": 16, "taker_buy_volume": 3600.6, "taker_buy_quote": 1001.8533}, {"ts": 1770854880000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 290.3, "quote_volume": 80.81952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854940000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 279.3, "quote_volume": 77.74318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855000000, "open": 0.2785, "high": 0.2788, "low": 0.2784, "close": 0.2784, "volume": 31255.8, "quote_volume": 8712.23326, "trades": 18, "taker_buy_volume": 2442.2, "taker_buy_quote": 680.69205}, {"ts": 1770855060000, "open": 0.2784, "high": 0.2791, "low": 0.2783, "close": 0.2788, "volume": 2342.1, "quote_volume": 653.09272, "trades": 16, "taker_buy_volume": 1503.9, "taker_buy_quote": 419.50774}, {"ts": 1770855120000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.2789, "volume": 489.9, "quote_volume": 136.62334, "trades": 4, "taker_buy_volume": 226.3, "taker_buy_quote": 63.09244}, {"ts": 1770855180000, "open": 0.2792, "high": 0.2795, "low": 0.2792, "close": 0.2795, "volume": 283.8, "quote_volume": 79.28873, "trades": 5, "taker_buy_volume": 283.8, "taker_buy_quote": 79.28873}, {"ts": 1770855240000, "open": 0.2793, "high": 0.2805, "low": 0.2791, "close": 0.2804, "volume": 19367.7, "quote_volume": 5421.05386, "trades": 70, "taker_buy_volume": 11094.6, "taker_buy_quote": 3104.93379}, {"ts": 1770855300000, "open": 0.2802, "high": 0.2802, "low": 0.28, "close": 0.28, "volume": 543.1, "quote_volume": 152.12484, "trades": 3, "taker_buy_volume": 195.6, "taker_buy_quote": 54.768}, {"ts": 1770855360000, "open": 0.2805, "high": 0.2811, "low": 0.2801, "close": 0.2805, "volume": 17537.5, "quote_volume": 4920.34798, "trades": 79, "taker_buy_volume": 4616.6, "taker_buy_quote": 1296.37778}, {"ts": 1770855420000, "open": 0.2802, "high": 0.2813, "low": 0.2801, "close": 0.2808, "volume": 9554.1, "quote_volume": 2682.72, "trades": 59, "taker_buy_volume": 5599.9, "taker_buy_quote": 1572.52817}, {"ts": 1770855480000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 37.6, "quote_volume": 10.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855540000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 82.1, "quote_volume": 23.01263, "trades": 1, "taker_buy_volume": 82.1, "taker_buy_quote": 23.01263}, {"ts": 1770855600000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855660000, "open": 0.2803, "high": 0.2804, "low": 0.28, "close": 0.2804, "volume": 1192.0, "quote_volume": 334.01443, "trades": 8, "taker_buy_volume": 473.0, "taker_buy_quote": 132.5346}, {"ts": 1770855720000, "open": 0.2804, "high": 0.2812, "low": 0.2803, "close": 0.2808, "volume": 4354.7, "quote_volume": 1222.6438, "trades": 29, "taker_buy_volume": 2192.0, "taker_buy_quote": 615.57726}, {"ts": 1770855780000, "open": 0.2808, "high": 0.2814, "low": 0.2808, "close": 0.2811, "volume": 3779.4, "quote_volume": 1062.37457, "trades": 23, "taker_buy_volume": 2151.1, "taker_buy_quote": 604.83344}, {"ts": 1770855840000, "open": 0.2808, "high": 0.2814, "low": 0.2808, "close": 0.2811, "volume": 2908.5, "quote_volume": 817.66106, "trades": 17, "taker_buy_volume": 553.5, "taker_buy_quote": 155.66976}, {"ts": 1770855900000, "open": 0.2811, "high": 0.2816, "low": 0.2811, "close": 0.2815, "volume": 3803.7, "quote_volume": 1070.07407, "trades": 30, "taker_buy_volume": 1745.1, "taker_buy_quote": 491.16574}, {"ts": 1770855960000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856020000, "open": 0.2811, "high": 0.2813, "low": 0.28, "close": 0.28, "volume": 4281.1, "quote_volume": 1200.03124, "trades": 17, "taker_buy_volume": 3735.4, "taker_buy_quote": 1046.81154}, {"ts": 1770856080000, "open": 0.2796, "high": 0.2796, "low": 0.2793, "close": 0.2794, "volume": 11374.0, "quote_volume": 3180.03178, "trades": 10, "taker_buy_volume": 547.0, "taker_buy_quote": 152.8318}, {"ts": 1770856140000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 2188.9, "quote_volume": 611.57866, "trades": 2, "taker_buy_volume": 1904.7, "taker_buy_quote": 532.17318}, {"ts": 1770856200000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 94.6, "quote_volume": 26.488, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.488}, {"ts": 1770856260000, "open": 0.2801, "high": 0.2802, "low": 0.2798, "close": 0.28, "volume": 11608.9, "quote_volume": 3251.56352, "trades": 15, "taker_buy_volume": 1526.5, "taker_buy_quote": 427.50835}, {"ts": 1770856320000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 135.0, "quote_volume": 37.773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856380000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 217.9, "quote_volume": 60.96842, "trades": 1, "taker_buy_volume": 217.9, "taker_buy_quote": 60.96842}, {"ts": 1770856440000, "open": 0.2797, "high": 0.2798, "low": 0.2797, "close": 0.2798, "volume": 189.2, "quote_volume": 52.9287, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.9287}, {"ts": 1770856500000, "open": 0.2795, "high": 0.2795, "low": 0.279, "close": 0.2793, "volume": 2469.6, "quote_volume": 689.17847, "trades": 11, "taker_buy_volume": 1039.3, "taker_buy_quote": 290.03519}, {"ts": 1770856560000, "open": 0.2792, "high": 0.2807, "low": 0.2792, "close": 0.2806, "volume": 12344.3, "quote_volume": 3453.88148, "trades": 18, "taker_buy_volume": 10041.1, "taker_buy_quote": 2807.58101}, {"ts": 1770856620000, "open": 0.2804, "high": 0.2804, "low": 0.2799, "close": 0.2802, "volume": 6465.9, "quote_volume": 1810.61575, "trades": 26, "taker_buy_volume": 2078.2, "taker_buy_quote": 582.10129}, {"ts": 1770856680000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856740000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856800000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856860000, "open": 0.2792, "high": 0.2792, "low": 0.2788, "close": 0.2791, "volume": 1040.6, "quote_volume": 290.32319, "trades": 10, "taker_buy_volume": 448.1, "taker_buy_quote": 124.95099}, {"ts": 1770856920000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 135.0, "quote_volume": 37.6245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856980000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857040000, "open": 0.2786, "high": 0.2786, "low": 0.2783, "close": 0.2786, "volume": 4448.9, "quote_volume": 1238.60891, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857100000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857160000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857220000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857280000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 189.2, "quote_volume": 52.6922, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.6922}, {"ts": 1770857340000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 263.8, "quote_volume": 73.49468, "trades": 1, "taker_buy_volume": 263.8, "taker_buy_quote": 73.49468}, {"ts": 1770857400000, "open": 0.2783, "high": 0.2787, "low": 0.2783, "close": 0.2787, "volume": 572.8, "quote_volume": 159.51048, "trades": 5, "taker_buy_volume": 572.8, "taker_buy_quote": 159.51048}, {"ts": 1770857460000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 173.0, "quote_volume": 48.2151, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 48.2151}, {"ts": 1770857520000, "open": 0.2785, "high": 0.2785, "low": 0.2779, "close": 0.2779, "volume": 1080.0, "quote_volume": 300.4364, "trades": 18, "taker_buy_volume": 76.5, "taker_buy_quote": 21.2823}, {"ts": 1770857580000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857640000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857700000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 135.0, "quote_volume": 37.5705, "trades": 3, "taker_buy_volume": 135.0, "taker_buy_quote": 37.5705}, {"ts": 1770857760000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 39.3, "quote_volume": 10.93719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857820000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857880000, "open": 0.2778, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 535.7, "quote_volume": 148.80177, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 26.27988}, {"ts": 1770857940000, "open": 0.2775, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 878.7, "quote_volume": 243.83048, "trades": 5, "taker_buy_volume": 54.5, "taker_buy_quote": 15.1292}, {"ts": 1770858000000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 146.0, "quote_volume": 40.5004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858060000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858120000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 135.0, "quote_volume": 37.449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858180000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858240000, "open": 0.2777, "high": 0.2781, "low": 0.2777, "close": 0.2779, "volume": 1098.9, "quote_volume": 305.42673, "trades": 7, "taker_buy_volume": 267.1, "taker_buy_quote": 74.22709}, {"ts": 1770858300000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 95.9, "quote_volume": 26.60266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858360000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 530.5, "quote_volume": 146.91463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858420000, "open": 0.2776, "high": 0.2776, "low": 0.2772, "close": 0.2776, "volume": 3127.0, "quote_volume": 867.50779, "trades": 19, "taker_buy_volume": 2474.8, "taker_buy_quote": 686.56707}, {"ts": 1770858480000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858540000, "open": 0.2779, "high": 0.2779, "low": 0.2775, "close": 0.2775, "volume": 1083.8, "quote_volume": 300.92248, "trades": 7, "taker_buy_volume": 243.2, "taker_buy_quote": 67.5096}, {"ts": 1770858600000, "open": 0.2776, "high": 0.278, "low": 0.2776, "close": 0.278, "volume": 15833.8, "quote_volume": 4395.76572, "trades": 8, "taker_buy_volume": 15331.4, "taker_buy_quote": 4256.09852}, {"ts": 1770858660000, "open": 0.2778, "high": 0.2778, "low": 0.2772, "close": 0.2776, "volume": 5120.9, "quote_volume": 1420.58579, "trades": 22, "taker_buy_volume": 1372.7, "taker_buy_quote": 380.82689}, {"ts": 1770858720000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 135.0, "quote_volume": 37.4625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858780000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 100.0, "quote_volume": 27.77, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 27.77}, {"ts": 1770858840000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 167.1, "quote_volume": 46.35354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858900000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858960000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859020000, "open": 0.278, "high": 0.278, "low": 0.2779, "close": 0.2779, "volume": 701.5, "quote_volume": 194.99622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859080000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 184.0, "quote_volume": 51.08452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859140000, "open": 0.2768, "high": 0.2768, "low": 0.2766, "close": 0.2766, "volume": 796.4, "quote_volume": 220.29983, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859200000, "open": 0.2765, "high": 0.2765, "low": 0.2762, "close": 0.2762, "volume": 1719.1, "quote_volume": 475.23987, "trades": 8, "taker_buy_volume": 409.1, "taker_buy_quote": 113.02487}, {"ts": 1770859260000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859320000, "open": 0.2763, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 5108.1, "quote_volume": 1411.36354, "trades": 14, "taker_buy_volume": 4973.1, "taker_buy_quote": 1374.06304}, {"ts": 1770859380000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859440000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859500000, "open": 0.2765, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 94.6, "quote_volume": 26.1709, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 26.1709}, {"ts": 1770859560000, "open": 0.2764, "high": 0.2766, "low": 0.2764, "close": 0.2766, "volume": 975.5, "quote_volume": 269.71808, "trades": 5, "taker_buy_volume": 975.5, "taker_buy_quote": 269.71808}, {"ts": 1770859620000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 265.6, "quote_volume": 73.67744, "trades": 3, "taker_buy_volume": 136.9, "taker_buy_quote": 37.97606}, {"ts": 1770859680000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 40.2, "quote_volume": 11.14344, "trades": 1, "taker_buy_volume": 40.2, "taker_buy_quote": 11.14344}, {"ts": 1770859740000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 40.4, "quote_volume": 11.20696, "trades": 1, "taker_buy_volume": 40.4, "taker_buy_quote": 11.20696}, {"ts": 1770859800000, "open": 0.2771, "high": 0.2771, "low": 0.2765, "close": 0.2765, "volume": 2514.7, "quote_volume": 696.09915, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859860000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 3805.6, "quote_volume": 1051.97495, "trades": 9, "taker_buy_volume": 94.6, "taker_buy_quote": 26.14744}, {"ts": 1770859920000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2756, "volume": 519.0, "quote_volume": 143.03446, "trades": 6, "taker_buy_volume": 342.0, "taker_buy_quote": 94.26052}, {"ts": 1770859980000, "open": 0.2756, "high": 0.2758, "low": 0.2753, "close": 0.2753, "volume": 648.4, "quote_volume": 178.7282, "trades": 3, "taker_buy_volume": 559.2, "taker_buy_quote": 154.17144}, {"ts": 1770860040000, "open": 0.2754, "high": 0.2757, "low": 0.2754, "close": 0.2757, "volume": 945.5, "quote_volume": 260.49585, "trades": 5, "taker_buy_volume": 945.5, "taker_buy_quote": 260.49585}, {"ts": 1770860100000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 117.6, "quote_volume": 32.37284, "trades": 2, "taker_buy_volume": 117.6, "taker_buy_quote": 32.37284}, {"ts": 1770860160000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2754, "volume": 557.5, "quote_volume": 153.47877, "trades": 5, "taker_buy_volume": 453.8, "taker_buy_quote": 124.96127}, {"ts": 1770860220000, "open": 0.2758, "high": 0.2775, "low": 0.2757, "close": 0.2772, "volume": 2475.9, "quote_volume": 684.16985, "trades": 18, "taker_buy_volume": 2092.4, "taker_buy_quote": 577.89557}, {"ts": 1770860280000, "open": 0.2774, "high": 0.2774, "low": 0.2769, "close": 0.277, "volume": 810.5, "quote_volume": 224.5194, "trades": 5, "taker_buy_volume": 189.2, "taker_buy_quote": 52.39894}, {"ts": 1770860340000, "open": 0.2765, "high": 0.2766, "low": 0.2763, "close": 0.2766, "volume": 1854.9, "quote_volume": 512.88209, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 26.16636}, {"ts": 1770860400000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 37.1, "quote_volume": 10.23218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860460000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 40.3, "quote_volume": 11.11071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860520000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 204.5, "quote_volume": 56.442, "trades": 2, "taker_buy_volume": 69.5, "taker_buy_quote": 19.182}, {"ts": 1770860580000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860640000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860700000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 100.6, "quote_volume": 27.7656, "trades": 2, "taker_buy_volume": 100.6, "taker_buy_quote": 27.7656}, {"ts": 1770860760000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860820000, "open": 0.2762, "high": 0.2766, "low": 0.2759, "close": 0.2759, "volume": 2993.0, "quote_volume": 826.72476, "trades": 16, "taker_buy_volume": 518.1, "taker_buy_quote": 143.09922}, {"ts": 1770860880000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 194.5, "quote_volume": 53.70145, "trades": 1, "taker_buy_volume": 194.5, "taker_buy_quote": 53.70145}, {"ts": 1770860940000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861000000, "open": 0.2761, "high": 0.2765, "low": 0.2761, "close": 0.2765, "volume": 189.2, "quote_volume": 52.27596, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.27596}, {"ts": 1770861060000, "open": 0.2766, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 454.2, "quote_volume": 125.54173, "trades": 3, "taker_buy_volume": 59.5, "taker_buy_quote": 16.4577}, {"ts": 1770861120000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 135.0, "quote_volume": 37.2735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861180000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861240000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 163.9, "quote_volume": 45.25279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861300000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861360000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 284.2, "quote_volume": 78.52446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861420000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861480000, "open": 0.2763, "high": 0.2766, "low": 0.2763, "close": 0.2766, "volume": 331.4, "quote_volume": 91.58574, "trades": 2, "taker_buy_volume": 331.4, "taker_buy_quote": 91.58574}, {"ts": 1770861540000, "open": 0.2765, "high": 0.2765, "low": 0.2762, "close": 0.2764, "volume": 1703.0, "quote_volume": 470.50341, "trades": 8, "taker_buy_volume": 1149.8, "taker_buy_quote": 317.70957}, {"ts": 1770861600000, "open": 0.2764, "high": 0.2764, "low": 0.2757, "close": 0.276, "volume": 6067.8, "quote_volume": 1674.54233, "trades": 16, "taker_buy_volume": 1615.0, "taker_buy_quote": 445.60044}, {"ts": 1770861660000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861720000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 135.0, "quote_volume": 37.2735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861780000, "open": 0.2768, "high": 0.2773, "low": 0.2768, "close": 0.2771, "volume": 783.7, "quote_volume": 217.13636, "trades": 8, "taker_buy_volume": 562.7, "taker_buy_quote": 155.89726}, {"ts": 1770861840000, "open": 0.2771, "high": 0.2775, "low": 0.2771, "close": 0.2774, "volume": 918.8, "quote_volume": 254.74479, "trades": 6, "taker_buy_volume": 189.2, "taker_buy_quote": 52.43678}, {"ts": 1770861900000, "open": 0.2776, "high": 0.2782, "low": 0.2775, "close": 0.2779, "volume": 2383.3, "quote_volume": 662.18069, "trades": 20, "taker_buy_volume": 1424.6, "taker_buy_quote": 395.89274}, {"ts": 1770861960000, "open": 0.2779, "high": 0.2785, "low": 0.2779, "close": 0.2785, "volume": 1556.3, "quote_volume": 433.07052, "trades": 16, "taker_buy_volume": 1287.6, "taker_buy_quote": 358.33852}, {"ts": 1770862020000, "open": 0.2782, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 209.3, "quote_volume": 58.23672, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 52.6449}, {"ts": 1770862080000, "open": 0.2783, "high": 0.2792, "low": 0.2783, "close": 0.2792, "volume": 4626.7, "quote_volume": 1289.04215, "trades": 13, "taker_buy_volume": 3189.5, "taker_buy_quote": 887.85189}, {"ts": 1770862140000, "open": 0.2792, "high": 0.2799, "low": 0.2789, "close": 0.2799, "volume": 2834.8, "quote_volume": 792.36344, "trades": 22, "taker_buy_volume": 1908.8, "taker_buy_quote": 533.71268}, {"ts": 1770862200000, "open": 0.2795, "high": 0.2803, "low": 0.2795, "close": 0.2799, "volume": 5038.6, "quote_volume": 1410.54854, "trades": 29, "taker_buy_volume": 4414.3, "taker_buy_quote": 1235.88009}, {"ts": 1770862260000, "open": 0.2792, "high": 0.2792, "low": 0.279, "close": 0.2792, "volume": 800.4, "quote_volume": 223.44731, "trades": 5, "taker_buy_volume": 243.7, "taker_buy_quote": 68.01667}, {"ts": 1770862320000, "open": 0.2783, "high": 0.2786, "low": 0.2783, "close": 0.2785, "volume": 1278.5, "quote_volume": 356.05412, "trades": 9, "taker_buy_volume": 970.3, "taker_buy_quote": 270.25644}, {"ts": 1770862380000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862440000, "open": 0.2784, "high": 0.2786, "low": 0.2783, "close": 0.2786, "volume": 398.4, "quote_volume": 110.93492, "trades": 4, "taker_buy_volume": 305.4, "taker_buy_quote": 85.04372}, {"ts": 1770862500000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862560000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862620000, "open": 0.2783, "high": 0.2783, "low": 0.2782, "close": 0.2782, "volume": 659.7, "quote_volume": 183.55696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862680000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862740000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862800000, "open": 0.278, "high": 0.278, "low": 0.2777, "close": 0.278, "volume": 420.4, "quote_volume": 116.8124, "trades": 6, "taker_buy_volume": 378.4, "taker_buy_quote": 105.13844}, {"ts": 1770862860000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 778.1, "quote_volume": 215.92849, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862920000, "open": 0.2772, "high": 0.2778, "low": 0.2771, "close": 0.2771, "volume": 1271.0, "quote_volume": 352.45634, "trades": 9, "taker_buy_volume": 473.0, "taker_buy_quote": 131.18182}, {"ts": 1770862980000, "open": 0.2771, "high": 0.2774, "low": 0.2757, "close": 0.2766, "volume": 12984.6, "quote_volume": 3589.43497, "trades": 54, "taker_buy_volume": 4126.3, "taker_buy_quote": 1140.97883}, {"ts": 1770863040000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 642.2, "quote_volume": 177.88508, "trades": 6, "taker_buy_volume": 642.2, "taker_buy_quote": 177.88508}, {"ts": 1770863100000, "open": 0.277, "high": 0.2777, "low": 0.277, "close": 0.2775, "volume": 66085.5, "quote_volume": 18313.2964, "trades": 47, "taker_buy_volume": 65206.5, "taker_buy_quote": 18069.44782}, {"ts": 1770863160000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863220000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863280000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 48.4, "quote_volume": 13.42616, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 13.42616}, {"ts": 1770863340000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 284.2, "quote_volume": 78.80866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863400000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 32.3, "quote_volume": 8.96002, "trades": 1, "taker_buy_volume": 32.3, "taker_buy_quote": 8.96002}, {"ts": 1770863460000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 340.1, "quote_volume": 94.41735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863520000, "open": 0.2773, "high": 0.2777, "low": 0.2773, "close": 0.2774, "volume": 702.6, "quote_volume": 194.97692, "trades": 7, "taker_buy_volume": 567.6, "taker_buy_quote": 157.52792}, {"ts": 1770863580000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863640000, "open": 0.2778, "high": 0.278, "low": 0.2777, "close": 0.2779, "volume": 992.0, "quote_volume": 275.58901, "trades": 9, "taker_buy_volume": 659.7, "taker_buy_quote": 183.26287}, {"ts": 1770863700000, "open": 0.2779, "high": 0.2779, "low": 0.2778, "close": 0.2778, "volume": 777.9, "quote_volume": 216.17251, "trades": 4, "taker_buy_volume": 428.5, "taker_buy_quote": 119.08015}, {"ts": 1770863760000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863820000, "open": 0.2781, "high": 0.2783, "low": 0.278, "close": 0.278, "volume": 355.7, "quote_volume": 98.92244, "trades": 4, "taker_buy_volume": 355.7, "taker_buy_quote": 98.92244}, {"ts": 1770863880000, "open": 0.2778, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 125.1, "quote_volume": 34.7244, "trades": 2, "taker_buy_volume": 125.1, "taker_buy_quote": 34.7244}, {"ts": 1770863940000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864000000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864060000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864120000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 135.0, "quote_volume": 37.449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864180000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 284.2, "quote_volume": 78.89392, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 78.89392}, {"ts": 1770864240000, "open": 0.2778, "high": 0.2784, "low": 0.2778, "close": 0.2781, "volume": 2790.1, "quote_volume": 775.87097, "trades": 16, "taker_buy_volume": 2367.6, "taker_buy_quote": 658.45364}, {"ts": 1770864300000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 659.3, "quote_volume": 183.33241, "trades": 4, "taker_buy_volume": 189.2, "taker_buy_quote": 52.5976}, {"ts": 1770864360000, "open": 0.2775, "high": 0.2776, "low": 0.2775, "close": 0.2776, "volume": 189.2, "quote_volume": 52.51246, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.51246}, {"ts": 1770864420000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864480000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 94.6, "quote_volume": 26.2988, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.2988}, {"ts": 1770864540000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864600000, "open": 0.278, "high": 0.2782, "low": 0.278, "close": 0.2782, "volume": 898.9, "quote_volume": 249.98564, "trades": 5, "taker_buy_volume": 898.9, "taker_buy_quote": 249.98564}, {"ts": 1770864660000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 2180.3, "quote_volume": 606.55, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 26.30826}, {"ts": 1770864720000, "open": 0.2783, "high": 0.2785, "low": 0.2783, "close": 0.2784, "volume": 1139.2, "quote_volume": 317.11678, "trades": 10, "taker_buy_volume": 567.6, "taker_buy_quote": 158.01984}, {"ts": 1770864780000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864840000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864900000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864960000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.278, "volume": 536.4, "quote_volume": 149.10656, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 26.30826}, {"ts": 1770865020000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 94.6, "quote_volume": 26.27042, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.27042}, {"ts": 1770865080000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865140000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865200000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 165.3, "quote_volume": 45.90381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865260000, "open": 0.2778, "high": 0.2778, "low": 0.2769, "close": 0.2776, "volume": 21463.5, "quote_volume": 5951.54788, "trades": 87, "taker_buy_volume": 13556.5, "taker_buy_quote": 3758.49476}, {"ts": 1770865320000, "open": 0.2776, "high": 0.2784, "low": 0.2776, "close": 0.2784, "volume": 13192.4, "quote_volume": 3667.79375, "trades": 113, "taker_buy_volume": 12391.5, "taker_buy_quote": 3445.14031}, {"ts": 1770865380000, "open": 0.2782, "high": 0.2785, "low": 0.2781, "close": 0.2785, "volume": 2130.3, "quote_volume": 593.01809, "trades": 22, "taker_buy_volume": 1797.4, "taker_buy_quote": 500.42454}, {"ts": 1770865440000, "open": 0.2783, "high": 0.2788, "low": 0.2778, "close": 0.278, "volume": 20532.5, "quote_volume": 5712.52992, "trades": 69, "taker_buy_volume": 11089.4, "taker_buy_quote": 3087.03577}, {"ts": 1770865500000, "open": 0.2777, "high": 0.2784, "low": 0.2777, "close": 0.2781, "volume": 8111.8, "quote_volume": 2255.00689, "trades": 65, "taker_buy_volume": 8111.8, "taker_buy_quote": 2255.00689}, {"ts": 1770865560000, "open": 0.2775, "high": 0.2778, "low": 0.2775, "close": 0.2778, "volume": 506.1, "quote_volume": 140.50483, "trades": 4, "taker_buy_volume": 465.6, "taker_buy_quote": 129.26608}, {"ts": 1770865620000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865680000, "open": 0.2773, "high": 0.2779, "low": 0.2767, "close": 0.2774, "volume": 28583.9, "quote_volume": 7920.73705, "trades": 105, "taker_buy_volume": 22418.9, "taker_buy_quote": 6212.45782}, {"ts": 1770865740000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 397.9, "quote_volume": 110.31875, "trades": 3, "taker_buy_volume": 397.9, "taker_buy_quote": 110.31875}, {"ts": 1770865800000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865860000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2771, "volume": 1051.6, "quote_volume": 291.3416, "trades": 9, "taker_buy_volume": 725.5, "taker_buy_quote": 200.97929}, {"ts": 1770865920000, "open": 0.2769, "high": 0.277, "low": 0.2767, "close": 0.277, "volume": 642.1, "quote_volume": 177.76224, "trades": 7, "taker_buy_volume": 507.1, "taker_buy_quote": 140.40774}, {"ts": 1770865980000, "open": 0.2767, "high": 0.2771, "low": 0.2767, "close": 0.2771, "volume": 1040.6, "quote_volume": 288.20836, "trades": 11, "taker_buy_volume": 1040.6, "taker_buy_quote": 288.20836}, {"ts": 1770866040000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866100000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866160000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 756.8, "quote_volume": 209.69036, "trades": 8, "taker_buy_volume": 756.8, "taker_buy_quote": 209.69036}, {"ts": 1770866220000, "open": 0.277, "high": 0.2774, "low": 0.2767, "close": 0.2771, "volume": 6916.9, "quote_volume": 1916.04628, "trades": 53, "taker_buy_volume": 3856.3, "taker_buy_quote": 1068.78183}, {"ts": 1770866280000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 662.2, "quote_volume": 183.36318, "trades": 7, "taker_buy_volume": 662.2, "taker_buy_quote": 183.36318}, {"ts": 1770866340000, "open": 0.2762, "high": 0.2765, "low": 0.2762, "close": 0.2765, "volume": 609.9, "quote_volume": 168.55744, "trades": 5, "taker_buy_volume": 609.9, "taker_buy_quote": 168.55744}, {"ts": 1770866400000, "open": 0.2759, "high": 0.2766, "low": 0.2756, "close": 0.2765, "volume": 10174.5, "quote_volume": 2807.40814, "trades": 46, "taker_buy_volume": 8026.4, "taker_buy_quote": 2215.08259}, {"ts": 1770866460000, "open": 0.2761, "high": 0.2764, "low": 0.2755, "close": 0.276, "volume": 5426.2, "quote_volume": 1497.67392, "trades": 48, "taker_buy_volume": 4268.8, "taker_buy_quote": 1178.51235}, {"ts": 1770866520000, "open": 0.276, "high": 0.2763, "low": 0.2759, "close": 0.2762, "volume": 2912.1, "quote_volume": 803.9821, "trades": 37, "taker_buy_volume": 2743.4, "taker_buy_quote": 757.4344}, {"ts": 1770866580000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866640000, "open": 0.276, "high": 0.2763, "low": 0.276, "close": 0.2763, "volume": 567.6, "quote_volume": 156.7522, "trades": 6, "taker_buy_volume": 567.6, "taker_buy_quote": 156.7522}, {"ts": 1770866700000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 1325.6, "quote_volume": 365.87502, "trades": 9, "taker_buy_volume": 473.0, "taker_buy_quote": 130.58584}, {"ts": 1770866760000, "open": 0.2761, "high": 0.2766, "low": 0.2761, "close": 0.2764, "volume": 19490.2, "quote_volume": 5381.70507, "trades": 89, "taker_buy_volume": 18947.9, "taker_buy_quote": 5231.83916}, {"ts": 1770866820000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866880000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866940000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867000000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867060000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867120000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 338.4, "quote_volume": 93.4836, "trades": 3, "taker_buy_volume": 121.8, "taker_buy_quote": 33.65334}, {"ts": 1770867180000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867240000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867300000, "open": 0.2765, "high": 0.2768, "low": 0.2765, "close": 0.2768, "volume": 851.4, "quote_volume": 235.52015, "trades": 11, "taker_buy_volume": 851.4, "taker_buy_quote": 235.52015}, {"ts": 1770867360000, "open": 0.2768, "high": 0.2768, "low": 0.2766, "close": 0.2767, "volume": 1751.6, "quote_volume": 484.79342, "trades": 10, "taker_buy_volume": 1730.0, "taker_buy_quote": 478.8167}, {"ts": 1770867420000, "open": 0.2765, "high": 0.2767, "low": 0.2764, "close": 0.2767, "volume": 873.5, "quote_volume": 241.60789, "trades": 11, "taker_buy_volume": 851.4, "taker_buy_quote": 235.49724}, {"ts": 1770867480000, "open": 0.2766, "high": 0.2769, "low": 0.2766, "close": 0.2769, "volume": 1949.2, "quote_volume": 539.32842, "trades": 13, "taker_buy_volume": 1949.2, "taker_buy_quote": 539.32842}, {"ts": 1770867540000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867600000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867660000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867720000, "open": 0.2769, "high": 0.2778, "low": 0.2769, "close": 0.2775, "volume": 3390.9, "quote_volume": 941.25284, "trades": 15, "taker_buy_volume": 2729.1, "taker_buy_quote": 757.69998}, {"ts": 1770867780000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867840000, "open": 0.2777, "high": 0.2779, "low": 0.2777, "close": 0.2779, "volume": 511.2, "quote_volume": 141.9945, "trades": 5, "taker_buy_volume": 511.2, "taker_buy_quote": 141.9945}, {"ts": 1770867900000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867960000, "open": 0.2779, "high": 0.2782, "low": 0.2779, "close": 0.2782, "volume": 707.3, "quote_volume": 196.66414, "trades": 10, "taker_buy_volume": 421.3, "taker_buy_quote": 117.15632}, {"ts": 1770868020000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.2778, "volume": 563.5, "quote_volume": 156.63408, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 26.27988}, {"ts": 1770868080000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868140000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 1352.4, "quote_volume": 376.05117, "trades": 10, "taker_buy_volume": 858.8, "taker_buy_quote": 238.78101}, {"ts": 1770868200000, "open": 0.2779, "high": 0.2782, "low": 0.2777, "close": 0.278, "volume": 3754.2, "quote_volume": 1043.56882, "trades": 33, "taker_buy_volume": 2147.1, "taker_buy_quote": 596.74232}, {"ts": 1770868260000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868320000, "open": 0.2776, "high": 0.2779, "low": 0.2775, "close": 0.2775, "volume": 1081.0, "quote_volume": 300.26126, "trades": 14, "taker_buy_volume": 946.0, "taker_buy_quote": 262.79876}, {"ts": 1770868380000, "open": 0.2774, "high": 0.2776, "low": 0.2763, "close": 0.2767, "volume": 4722.8, "quote_volume": 1307.38102, "trades": 31, "taker_buy_volume": 3280.4, "taker_buy_quote": 907.72042}, {"ts": 1770868440000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868500000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868560000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 2572.5, "quote_volume": 712.08574, "trades": 5, "taker_buy_volume": 2572.5, "taker_buy_quote": 712.08574}, {"ts": 1770868620000, "open": 0.2769, "high": 0.2771, "low": 0.2769, "close": 0.2771, "volume": 468.8, "quote_volume": 129.82964, "trades": 5, "taker_buy_volume": 468.8, "taker_buy_quote": 129.82964}, {"ts": 1770868680000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868740000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868800000, "open": 0.277, "high": 0.2771, "low": 0.2769, "close": 0.277, "volume": 784.2, "quote_volume": 217.20596, "trades": 7, "taker_buy_volume": 619.5, "taker_buy_quote": 171.58406}, {"ts": 1770868860000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 795.6, "quote_volume": 220.29218, "trades": 6, "taker_buy_volume": 511.4, "taker_buy_quote": 141.5972}, {"ts": 1770868920000, "open": 0.2768, "high": 0.2768, "low": 0.2764, "close": 0.2768, "volume": 947.3, "quote_volume": 262.09525, "trades": 6, "taker_buy_volume": 812.3, "taker_buy_quote": 224.78125}, {"ts": 1770868980000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869040000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 94.6, "quote_volume": 26.22312, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.22312}, {"ts": 1770869100000, "open": 0.277, "high": 0.2778, "low": 0.277, "close": 0.2776, "volume": 5480.8, "quote_volume": 1520.58783, "trades": 29, "taker_buy_volume": 5015.5, "taker_buy_quote": 1391.50079}, {"ts": 1770869160000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 378.8, "quote_volume": 105.117, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 26.2515}, {"ts": 1770869220000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2774, "volume": 664.9, "quote_volume": 184.40519, "trades": 6, "taker_buy_volume": 283.8, "taker_buy_quote": 78.69774}, {"ts": 1770869280000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869340000, "open": 0.2774, "high": 0.2776, "low": 0.2774, "close": 0.2776, "volume": 378.8, "quote_volume": 105.08028, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 26.2432}, {"ts": 1770869400000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869460000, "open": 0.2773, "high": 0.2777, "low": 0.2771, "close": 0.2775, "volume": 3298.5, "quote_volume": 914.97571, "trades": 19, "taker_buy_volume": 2812.2, "taker_buy_quote": 780.14114}, {"ts": 1770869520000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 135.0, "quote_volume": 37.4355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869580000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 312.2, "quote_volume": 86.64496, "trades": 4, "taker_buy_volume": 276.0, "taker_buy_quote": 76.59946}, {"ts": 1770869640000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869700000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869760000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869820000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869880000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 94.6, "quote_volume": 26.2042, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.2042}, {"ts": 1770869940000, "open": 0.2769, "high": 0.277, "low": 0.2769, "close": 0.277, "volume": 1403.4, "quote_volume": 388.63234, "trades": 15, "taker_buy_volume": 1119.2, "taker_buy_quote": 309.93736}, {"ts": 1770870000000, "open": 0.277, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 1324.4, "quote_volume": 366.87724, "trades": 16, "taker_buy_volume": 1324.4, "taker_buy_quote": 366.87724}, {"ts": 1770870060000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870120000, "open": 0.2771, "high": 0.2772, "low": 0.2765, "close": 0.2766, "volume": 1777.2, "quote_volume": 492.24805, "trades": 17, "taker_buy_volume": 1358.0, "taker_buy_quote": 376.18649}, {"ts": 1770870180000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 151.0, "quote_volume": 41.80626, "trades": 2, "taker_buy_volume": 151.0, "taker_buy_quote": 41.80626}, {"ts": 1770870240000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 189.2, "quote_volume": 52.4084, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.4084}, {"ts": 1770870300000, "open": 0.2772, "high": 0.2772, "low": 0.2769, "close": 0.2769, "volume": 1988.7, "quote_volume": 551.0733, "trades": 18, "taker_buy_volume": 1435.5, "taker_buy_quote": 397.89222}, {"ts": 1770870360000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 77.7, "quote_volume": 21.51513, "trades": 1, "taker_buy_volume": 77.7, "taker_buy_quote": 21.51513}, {"ts": 1770870420000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 41.0, "quote_volume": 11.357, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 11.357}, {"ts": 1770870480000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 232.4, "quote_volume": 64.42128, "trades": 5, "taker_buy_volume": 232.4, "taker_buy_quote": 64.42128}, {"ts": 1770870540000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 283.8, "quote_volume": 78.66936, "trades": 4, "taker_buy_volume": 283.8, "taker_buy_quote": 78.66936}, {"ts": 1770870600000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 700.6, "quote_volume": 194.24416, "trades": 7, "taker_buy_volume": 473.0, "taker_buy_quote": 131.15344}, {"ts": 1770870660000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 284.4, "quote_volume": 78.83566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870720000, "open": 0.2769, "high": 0.2769, "low": 0.2758, "close": 0.2759, "volume": 2280.7, "quote_volume": 629.84813, "trades": 19, "taker_buy_volume": 440.8, "taker_buy_quote": 121.85722}, {"ts": 1770870780000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 101.8, "quote_volume": 28.08662, "trades": 1, "taker_buy_volume": 101.8, "taker_buy_quote": 28.08662}, {"ts": 1770870840000, "open": 0.2761, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 214.4, "quote_volume": 59.2053, "trades": 2, "taker_buy_volume": 214.4, "taker_buy_quote": 59.2053}, {"ts": 1770870900000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 664.0, "quote_volume": 183.40228, "trades": 4, "taker_buy_volume": 664.0, "taker_buy_quote": 183.40228}, {"ts": 1770870960000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871020000, "open": 0.2766, "high": 0.2769, "low": 0.2766, "close": 0.2769, "volume": 243.1, "quote_volume": 67.26984, "trades": 2, "taker_buy_volume": 243.1, "taker_buy_quote": 67.26984}, {"ts": 1770871080000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871140000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 94.6, "quote_volume": 26.17582, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.17582}, {"ts": 1770871200000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 141.5, "quote_volume": 39.1955, "trades": 1, "taker_buy_volume": 141.5, "taker_buy_quote": 39.1955}, {"ts": 1770871260000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871320000, "open": 0.2769, "high": 0.2771, "low": 0.2769, "close": 0.2771, "volume": 184.6, "quote_volume": 51.12566, "trades": 2, "taker_buy_volume": 49.6, "taker_buy_quote": 13.74416}, {"ts": 1770871380000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 53.8, "quote_volume": 14.90798, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 14.90798}, {"ts": 1770871440000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 94.6, "quote_volume": 26.2515, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.2515}, {"ts": 1770871500000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2774, "volume": 1423.8, "quote_volume": 394.85283, "trades": 15, "taker_buy_volume": 1040.6, "taker_buy_quote": 288.64352}, {"ts": 1770871560000, "open": 0.2776, "high": 0.2777, "low": 0.2772, "close": 0.2773, "volume": 4440.8, "quote_volume": 1232.33467, "trades": 42, "taker_buy_volume": 1917.3, "taker_buy_quote": 532.2111}, {"ts": 1770871620000, "open": 0.2774, "high": 0.2774, "low": 0.2766, "close": 0.277, "volume": 3804.9, "quote_volume": 1053.65326, "trades": 28, "taker_buy_volume": 389.2, "taker_buy_quote": 107.85048}, {"ts": 1770871680000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871740000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871800000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 318.7, "quote_volume": 88.31177, "trades": 2, "taker_buy_volume": 318.7, "taker_buy_quote": 88.31177}, {"ts": 1770871860000, "open": 0.2773, "high": 0.2773, "low": 0.2768, "close": 0.2768, "volume": 2368.3, "quote_volume": 656.37361, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871920000, "open": 0.2766, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 498.9, "quote_volume": 137.88657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871980000, "open": 0.2763, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 1228.6, "quote_volume": 339.46218, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 52.27596}, {"ts": 1770872040000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872100000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872160000, "open": 0.276, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 370.7, "quote_volume": 102.29647, "trades": 3, "taker_buy_volume": 286.1, "taker_buy_quote": 78.96379}, {"ts": 1770872220000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872280000, "open": 0.2757, "high": 0.2757, "low": 0.2754, "close": 0.2756, "volume": 626.6, "quote_volume": 172.60786, "trades": 6, "taker_buy_volume": 605.0, "taker_buy_quote": 166.65274}, {"ts": 1770872340000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872400000, "open": 0.2761, "high": 0.2764, "low": 0.2761, "close": 0.2762, "volume": 1005.8, "quote_volume": 277.83038, "trades": 4, "taker_buy_volume": 721.6, "taker_buy_quote": 199.2775}, {"ts": 1770872460000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872520000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 135.0, "quote_volume": 37.3275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872580000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872640000, "open": 0.2768, "high": 0.2775, "low": 0.2768, "close": 0.2775, "volume": 585.3, "quote_volume": 162.25892, "trades": 10, "taker_buy_volume": 585.3, "taker_buy_quote": 162.25892}, {"ts": 1770872700000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 436.7, "quote_volume": 121.15004, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 52.49354}, {"ts": 1770872760000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2774, "volume": 1401.6, "quote_volume": 388.80177, "trades": 9, "taker_buy_volume": 283.8, "taker_buy_quote": 78.71666}, {"ts": 1770872820000, "open": 0.2778, "high": 0.2781, "low": 0.2774, "close": 0.2775, "volume": 1412.8, "quote_volume": 392.63846, "trades": 15, "taker_buy_volume": 1134.0, "taker_buy_quote": 315.15994}, {"ts": 1770872880000, "open": 0.2773, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 753.1, "quote_volume": 208.81608, "trades": 5, "taker_buy_volume": 283.8, "taker_buy_quote": 78.72612}, {"ts": 1770872940000, "open": 0.2771, "high": 0.2771, "low": 0.2767, "close": 0.2767, "volume": 400.4, "quote_volume": 110.83068, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 26.21366}, {"ts": 1770873000000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873060000, "open": 0.2765, "high": 0.2765, "low": 0.2755, "close": 0.2761, "volume": 4715.7, "quote_volume": 1300.80735, "trades": 27, "taker_buy_volume": 2097.7, "taker_buy_quote": 579.0098}, {"ts": 1770873120000, "open": 0.2761, "high": 0.2762, "low": 0.276, "close": 0.2762, "volume": 576.2, "quote_volume": 159.11816, "trades": 7, "taker_buy_volume": 378.4, "taker_buy_quote": 104.50462}, {"ts": 1770873180000, "open": 0.2757, "high": 0.2761, "low": 0.2757, "close": 0.2761, "volume": 1850.6, "quote_volume": 510.63744, "trades": 12, "taker_buy_volume": 1850.6, "taker_buy_quote": 510.63744}, {"ts": 1770873240000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873300000, "open": 0.2755, "high": 0.2755, "low": 0.2742, "close": 0.2747, "volume": 10175.9, "quote_volume": 2797.28125, "trades": 53, "taker_buy_volume": 4999.3, "taker_buy_quote": 1373.42697}, {"ts": 1770873360000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 145.7, "quote_volume": 39.98008, "trades": 1, "taker_buy_volume": 145.7, "taker_buy_quote": 39.98008}, {"ts": 1770873420000, "open": 0.2741, "high": 0.2743, "low": 0.2737, "close": 0.2742, "volume": 17519.9, "quote_volume": 4801.16795, "trades": 62, "taker_buy_volume": 12539.6, "taker_buy_quote": 3436.62875}, {"ts": 1770873480000, "open": 0.2738, "high": 0.2741, "low": 0.2736, "close": 0.2739, "volume": 5007.0, "quote_volume": 1371.01069, "trades": 20, "taker_buy_volume": 3377.5, "taker_buy_quote": 925.01962}, {"ts": 1770873540000, "open": 0.274, "high": 0.2741, "low": 0.2737, "close": 0.2737, "volume": 1035.0, "quote_volume": 283.53316, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 55.6768}, {"ts": 1770873600000, "open": 0.2737, "high": 0.2749, "low": 0.2737, "close": 0.2749, "volume": 7912.2, "quote_volume": 2169.7618, "trades": 31, "taker_buy_volume": 6365.2, "taker_buy_quote": 1745.4197}, {"ts": 1770873660000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 602.3, "quote_volume": 165.80425, "trades": 4, "taker_buy_volume": 512.9, "taker_buy_quote": 141.20137}, {"ts": 1770873720000, "open": 0.2754, "high": 0.2755, "low": 0.2751, "close": 0.2751, "volume": 498.0, "quote_volume": 137.11658, "trades": 3, "taker_buy_volume": 363.0, "taker_buy_quote": 99.97808}, {"ts": 1770873780000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873840000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873900000, "open": 0.2753, "high": 0.2754, "low": 0.2753, "close": 0.2754, "volume": 544.7, "quote_volume": 149.98196, "trades": 2, "taker_buy_volume": 544.7, "taker_buy_quote": 149.98196}, {"ts": 1770873960000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 70.1, "quote_volume": 19.2775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874020000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 424.0, "quote_volume": 116.54533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874080000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 67.8, "quote_volume": 18.645, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 18.645}, {"ts": 1770874140000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874200000, "open": 0.2751, "high": 0.2751, "low": 0.2746, "close": 0.2746, "volume": 3216.0, "quote_volume": 883.56683, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874260000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 606.2, "quote_volume": 166.65453, "trades": 3, "taker_buy_volume": 101.5, "taker_buy_quote": 27.9125}, {"ts": 1770874320000, "open": 0.275, "high": 0.2753, "low": 0.2749, "close": 0.275, "volume": 725.6, "quote_volume": 199.63647, "trades": 5, "taker_buy_volume": 461.3, "taker_buy_quote": 126.96747}, {"ts": 1770874380000, "open": 0.275, "high": 0.2751, "low": 0.2747, "close": 0.2751, "volume": 2999.9, "quote_volume": 824.60336, "trades": 18, "taker_buy_volume": 995.4, "taker_buy_quote": 273.7858}, {"ts": 1770874440000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874500000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 188.4, "quote_volume": 51.84768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874560000, "open": 0.2754, "high": 0.2755, "low": 0.2754, "close": 0.2755, "volume": 325.0, "quote_volume": 89.51858, "trades": 4, "taker_buy_volume": 325.0, "taker_buy_quote": 89.51858}, {"ts": 1770874620000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874680000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874740000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874800000, "open": 0.2755, "high": 0.2763, "low": 0.2754, "close": 0.276, "volume": 73802.2, "quote_volume": 20335.97729, "trades": 125, "taker_buy_volume": 69876.8, "taker_buy_quote": 19252.00601}, {"ts": 1770874860000, "open": 0.2759, "high": 0.2759, "low": 0.2755, "close": 0.2757, "volume": 772.3, "quote_volume": 212.87844, "trades": 7, "taker_buy_volume": 189.2, "taker_buy_quote": 52.14352}, {"ts": 1770874920000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 252.0, "quote_volume": 69.552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874980000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875100000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875160000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2762, "volume": 1557.3, "quote_volume": 429.90617, "trades": 12, "taker_buy_volume": 756.8, "taker_buy_quote": 208.94302}, {"ts": 1770875220000, "open": 0.2759, "high": 0.2759, "low": 0.2757, "close": 0.2758, "volume": 716.0, "quote_volume": 197.4971, "trades": 5, "taker_buy_volume": 283.8, "taker_buy_quote": 78.25312}, {"ts": 1770875280000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875340000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875400000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875460000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 139.5, "quote_volume": 38.4741, "trades": 1, "taker_buy_volume": 139.5, "taker_buy_quote": 38.4741}, {"ts": 1770875520000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 135.0, "quote_volume": 37.2195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875580000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875640000, "open": 0.276, "high": 0.2763, "low": 0.276, "close": 0.2763, "volume": 283.8, "quote_volume": 78.3666, "trades": 5, "taker_buy_volume": 283.8, "taker_buy_quote": 78.3666}, {"ts": 1770875700000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2762, "volume": 248.2, "quote_volume": 68.54928, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 52.24758}, {"ts": 1770875760000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 189.2, "quote_volume": 52.22866, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.22866}, {"ts": 1770875820000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 946.8, "quote_volume": 261.70498, "trades": 8, "taker_buy_volume": 378.4, "taker_buy_quote": 104.59922}, {"ts": 1770875880000, "open": 0.2764, "high": 0.2768, "low": 0.2764, "close": 0.2768, "volume": 562.8, "quote_volume": 155.65605, "trades": 6, "taker_buy_volume": 486.5, "taker_buy_quote": 134.55147}, {"ts": 1770875940000, "open": 0.2768, "high": 0.2771, "low": 0.2768, "close": 0.277, "volume": 793.4, "quote_volume": 219.8089, "trades": 10, "taker_buy_volume": 720.0, "taker_buy_quote": 199.4771}, {"ts": 1770876000000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 94.6, "quote_volume": 26.2042, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.2042}, {"ts": 1770876060000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 266.5, "quote_volume": 73.84715, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 26.21366}, {"ts": 1770876120000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2773, "volume": 2024.8, "quote_volume": 561.48966, "trades": 16, "taker_buy_volume": 1135.3, "taker_buy_quote": 314.85119}, {"ts": 1770876180000, "open": 0.2777, "high": 0.2786, "low": 0.2776, "close": 0.2779, "volume": 3953.6, "quote_volume": 1099.81799, "trades": 33, "taker_buy_volume": 2355.1, "taker_buy_quote": 655.28267}, {"ts": 1770876240000, "open": 0.2777, "high": 0.2777, "low": 0.2772, "close": 0.2775, "volume": 4259.7, "quote_volume": 1182.1247, "trades": 18, "taker_buy_volume": 756.8, "taker_buy_quote": 209.97412}, {"ts": 1770876300000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 1004.5, "quote_volume": 278.88173, "trades": 7, "taker_buy_volume": 1004.5, "taker_buy_quote": 278.88173}, {"ts": 1770876360000, "open": 0.2774, "high": 0.2776, "low": 0.2772, "close": 0.2772, "volume": 1100.4, "quote_volume": 305.20448, "trades": 6, "taker_buy_volume": 532.0, "taker_buy_quote": 147.58716}, {"ts": 1770876420000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876480000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876540000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876600000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876660000, "open": 0.277, "high": 0.2776, "low": 0.277, "close": 0.2776, "volume": 827.6, "quote_volume": 229.57986, "trades": 12, "taker_buy_volume": 827.6, "taker_buy_quote": 229.57986}, {"ts": 1770876720000, "open": 0.2776, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 624.4, "quote_volume": 173.2956, "trades": 4, "taker_buy_volume": 189.2, "taker_buy_quote": 52.48408}, {"ts": 1770876780000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876840000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 94.6, "quote_volume": 26.2515, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.2515}, {"ts": 1770876900000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876960000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 31.7, "quote_volume": 8.79675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877020000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 28.7, "quote_volume": 7.97286, "trades": 1, "taker_buy_volume": 28.7, "taker_buy_quote": 7.97286}, {"ts": 1770877080000, "open": 0.278, "high": 0.2783, "low": 0.278, "close": 0.2782, "volume": 965.4, "quote_volume": 268.56534, "trades": 5, "taker_buy_volume": 94.6, "taker_buy_quote": 26.31772}, {"ts": 1770877140000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 94.6, "quote_volume": 26.31772, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.31772}, {"ts": 1770877200000, "open": 0.2777, "high": 0.2777, "low": 0.2773, "close": 0.2775, "volume": 3994.3, "quote_volume": 1108.72465, "trades": 14, "taker_buy_volume": 333.2, "taker_buy_quote": 92.463}, {"ts": 1770877260000, "open": 0.2778, "high": 0.278, "low": 0.2777, "close": 0.278, "volume": 1188.6, "quote_volume": 330.22906, "trades": 10, "taker_buy_volume": 747.5, "taker_buy_quote": 207.69148}, {"ts": 1770877320000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 631.3, "quote_volume": 175.43827, "trades": 4, "taker_buy_volume": 189.2, "taker_buy_quote": 52.57868}, {"ts": 1770877380000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877440000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877500000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 473.0, "quote_volume": 131.66428, "trades": 5, "taker_buy_volume": 473.0, "taker_buy_quote": 131.66428}, {"ts": 1770877560000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877620000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 473.0, "quote_volume": 131.5886, "trades": 7, "taker_buy_volume": 473.0, "taker_buy_quote": 131.5886}, {"ts": 1770877680000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 568.0, "quote_volume": 157.8472, "trades": 4, "taker_buy_volume": 283.8, "taker_buy_quote": 78.86802}, {"ts": 1770877740000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 299.1, "quote_volume": 83.18917, "trades": 3, "taker_buy_volume": 236.7, "taker_buy_quote": 65.83573}, {"ts": 1770877800000, "open": 0.2782, "high": 0.2782, "low": 0.2774, "close": 0.2774, "volume": 979.5, "quote_volume": 272.16672, "trades": 11, "taker_buy_volume": 130.5, "taker_buy_quote": 36.26726}, {"ts": 1770877860000, "open": 0.2771, "high": 0.2771, "low": 0.2767, "close": 0.2767, "volume": 301.0, "quote_volume": 83.3181, "trades": 5, "taker_buy_volume": 253.6, "taker_buy_quote": 70.19004}, {"ts": 1770877920000, "open": 0.2769, "high": 0.2771, "low": 0.2769, "close": 0.2771, "volume": 1121.6, "quote_volume": 310.7636, "trades": 5, "taker_buy_volume": 1121.6, "taker_buy_quote": 310.7636}, {"ts": 1770877980000, "open": 0.2775, "high": 0.2778, "low": 0.2775, "close": 0.2778, "volume": 301.4, "quote_volume": 83.68008, "trades": 4, "taker_buy_volume": 178.2, "taker_buy_quote": 49.49208}, {"ts": 1770878040000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 1007.0, "quote_volume": 279.54189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878100000, "open": 0.2776, "high": 0.2776, "low": 0.2772, "close": 0.2776, "volume": 5971.2, "quote_volume": 1656.47228, "trades": 27, "taker_buy_volume": 2011.3, "taker_buy_quote": 558.13271}, {"ts": 1770878160000, "open": 0.2771, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 836.6, "quote_volume": 231.82186, "trades": 8, "taker_buy_volume": 567.6, "taker_buy_quote": 157.28196}, {"ts": 1770878220000, "open": 0.2768, "high": 0.2769, "low": 0.2767, "close": 0.2769, "volume": 2078.9, "quote_volume": 575.43894, "trades": 13, "taker_buy_volume": 2078.9, "taker_buy_quote": 575.43894}, {"ts": 1770878280000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878340000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878400000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.277, "volume": 473.4, "quote_volume": 131.16022, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 52.4084}, {"ts": 1770878460000, "open": 0.2771, "high": 0.2774, "low": 0.277, "close": 0.2774, "volume": 4803.3, "quote_volume": 1330.69126, "trades": 44, "taker_buy_volume": 4082.5, "taker_buy_quote": 1131.00124}, {"ts": 1770878520000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878580000, "open": 0.2769, "high": 0.277, "low": 0.2769, "close": 0.277, "volume": 283.8, "quote_volume": 78.59368, "trades": 3, "taker_buy_volume": 283.8, "taker_buy_quote": 78.59368}, {"ts": 1770878640000, "open": 0.2772, "high": 0.2772, "low": 0.2765, "close": 0.2769, "volume": 4692.2, "quote_volume": 1298.97764, "trades": 26, "taker_buy_volume": 2287.2, "taker_buy_quote": 633.05669}, {"ts": 1770878700000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.2769, "volume": 567.6, "quote_volume": 157.15608, "trades": 7, "taker_buy_volume": 567.6, "taker_buy_quote": 157.15608}, {"ts": 1770878760000, "open": 0.2765, "high": 0.2766, "low": 0.2763, "close": 0.2766, "volume": 2231.9, "quote_volume": 617.15298, "trades": 15, "taker_buy_volume": 1739.3, "taker_buy_quote": 480.94908}, {"ts": 1770878820000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 283.8, "quote_volume": 78.4234, "trades": 3, "taker_buy_volume": 283.8, "taker_buy_quote": 78.4234}, {"ts": 1770878880000, "open": 0.276, "high": 0.2765, "low": 0.2759, "close": 0.2765, "volume": 32730.9, "quote_volume": 9033.94345, "trades": 124, "taker_buy_volume": 32081.7, "taker_buy_quote": 8854.77233}, {"ts": 1770878940000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 94.6, "quote_volume": 26.12852, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.12852}, {"ts": 1770879000000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879060000, "open": 0.2762, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 378.4, "quote_volume": 104.56722, "trades": 5, "taker_buy_volume": 378.4, "taker_buy_quote": 104.56722}, {"ts": 1770879120000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 351.4, "quote_volume": 97.12696, "trades": 2, "taker_buy_volume": 351.4, "taker_buy_quote": 97.12696}, {"ts": 1770879180000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879240000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879300000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 94.6, "quote_volume": 26.18528, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.18528}, {"ts": 1770879360000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879420000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879480000, "open": 0.277, "high": 0.2772, "low": 0.2763, "close": 0.2767, "volume": 8846.1, "quote_volume": 2446.03926, "trades": 47, "taker_buy_volume": 1553.2, "taker_buy_quote": 429.61156}, {"ts": 1770879540000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879600000, "open": 0.2768, "high": 0.2771, "low": 0.2768, "close": 0.2771, "volume": 756.8, "quote_volume": 209.56036, "trades": 10, "taker_buy_volume": 756.8, "taker_buy_quote": 209.56036}, {"ts": 1770879660000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879720000, "open": 0.2772, "high": 0.2775, "low": 0.2772, "close": 0.2775, "volume": 1229.8, "quote_volume": 341.02438, "trades": 14, "taker_buy_volume": 1229.8, "taker_buy_quote": 341.02438}, {"ts": 1770879780000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 454.7, "quote_volume": 126.11669, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 26.26096}, {"ts": 1770879840000, "open": 0.2778, "high": 0.2779, "low": 0.2778, "close": 0.2779, "volume": 283.8, "quote_volume": 78.8491, "trades": 3, "taker_buy_volume": 283.8, "taker_buy_quote": 78.8491}, {"ts": 1770879900000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 189.2, "quote_volume": 52.55976, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.55976}, {"ts": 1770879960000, "open": 0.2776, "high": 0.2776, "low": 0.2772, "close": 0.2775, "volume": 3831.6, "quote_volume": 1062.64837, "trades": 16, "taker_buy_volume": 456.2, "taker_buy_quote": 126.55934}, {"ts": 1770880020000, "open": 0.2773, "high": 0.2776, "low": 0.276, "close": 0.2761, "volume": 4155.8, "quote_volume": 1149.34429, "trades": 41, "taker_buy_volume": 2340.1, "taker_buy_quote": 646.971}, {"ts": 1770880080000, "open": 0.2762, "high": 0.2763, "low": 0.276, "close": 0.2763, "volume": 727.4, "quote_volume": 200.81283, "trades": 6, "taker_buy_volume": 727.4, "taker_buy_quote": 200.81283}, {"ts": 1770880140000, "open": 0.2761, "high": 0.2767, "low": 0.2761, "close": 0.2767, "volume": 4933.0, "quote_volume": 1363.24557, "trades": 17, "taker_buy_volume": 4896.9, "taker_buy_quote": 1353.27836}, {"ts": 1770880200000, "open": 0.2764, "high": 0.2769, "low": 0.2764, "close": 0.2769, "volume": 367.0, "quote_volume": 101.54538, "trades": 6, "taker_buy_volume": 367.0, "taker_buy_quote": 101.54538}, {"ts": 1770880260000, "open": 0.2768, "high": 0.2769, "low": 0.2765, "close": 0.2765, "volume": 1706.2, "quote_volume": 472.08731, "trades": 12, "taker_buy_volume": 419.7, "taker_buy_quote": 116.19188}, {"ts": 1770880320000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 291.3, "quote_volume": 80.63184, "trades": 2, "taker_buy_volume": 291.3, "taker_buy_quote": 80.63184}, {"ts": 1770880380000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880440000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 94.6, "quote_volume": 26.17582, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.17582}, {"ts": 1770880500000, "open": 0.2764, "high": 0.2768, "low": 0.2764, "close": 0.2767, "volume": 1273.2, "quote_volume": 352.23412, "trades": 14, "taker_buy_volume": 1229.8, "taker_buy_quote": 340.23836}, {"ts": 1770880560000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880620000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880680000, "open": 0.2764, "high": 0.2766, "low": 0.2764, "close": 0.2766, "volume": 473.0, "quote_volume": 130.7845, "trades": 5, "taker_buy_volume": 473.0, "taker_buy_quote": 130.7845}, {"ts": 1770880740000, "open": 0.2763, "high": 0.2764, "low": 0.2759, "close": 0.2764, "volume": 3843.6, "quote_volume": 1061.03058, "trades": 15, "taker_buy_volume": 189.2, "taker_buy_quote": 52.28542}, {"ts": 1770880800000, "open": 0.2764, "high": 0.2767, "low": 0.2764, "close": 0.2767, "volume": 567.6, "quote_volume": 156.95086, "trades": 7, "taker_buy_volume": 567.6, "taker_buy_quote": 156.95086}, {"ts": 1770880860000, "open": 0.2767, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 473.0, "quote_volume": 130.88852, "trades": 8, "taker_buy_volume": 473.0, "taker_buy_quote": 130.88852}, {"ts": 1770880920000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880980000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 94.6, "quote_volume": 26.19474, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.19474}, {"ts": 1770881040000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 94.6, "quote_volume": 26.22312, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.22312}, {"ts": 1770881100000, "open": 0.2773, "high": 0.2777, "low": 0.2773, "close": 0.2777, "volume": 906.2, "quote_volume": 251.5163, "trades": 10, "taker_buy_volume": 906.2, "taker_buy_quote": 251.5163}, {"ts": 1770881160000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2777, "volume": 946.0, "quote_volume": 262.66636, "trades": 12, "taker_buy_volume": 946.0, "taker_buy_quote": 262.66636}, {"ts": 1770881220000, "open": 0.2775, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 776.9, "quote_volume": 215.56137, "trades": 9, "taker_buy_volume": 756.8, "taker_buy_quote": 209.98362}, {"ts": 1770881280000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881340000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881400000, "open": 0.2772, "high": 0.2774, "low": 0.2772, "close": 0.2774, "volume": 378.4, "quote_volume": 104.93978, "trades": 5, "taker_buy_volume": 378.4, "taker_buy_quote": 104.93978}, {"ts": 1770881460000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 94.6, "quote_volume": 26.2042, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.2042}, {"ts": 1770881520000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881580000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881640000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881700000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881760000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 94.6, "quote_volume": 26.16636, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.16636}, {"ts": 1770881820000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 34.8, "quote_volume": 9.6222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881880000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 306.3, "quote_volume": 84.67303, "trades": 4, "taker_buy_volume": 283.8, "taker_buy_quote": 78.45178}, {"ts": 1770881940000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 136.4, "quote_volume": 37.73641, "trades": 2, "taker_buy_volume": 136.4, "taker_buy_quote": 37.73641}, {"ts": 1770882000000, "open": 0.2765, "high": 0.2768, "low": 0.2765, "close": 0.2768, "volume": 1719.5, "quote_volume": 475.58116, "trades": 25, "taker_buy_volume": 1719.5, "taker_buy_quote": 475.58116}, {"ts": 1770882060000, "open": 0.2765, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 725.4, "quote_volume": 200.65508, "trades": 8, "taker_buy_volume": 630.6, "taker_buy_quote": 174.44288}, {"ts": 1770882120000, "open": 0.2765, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 406.8, "quote_volume": 112.44614, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 52.32326}, {"ts": 1770882180000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 72.1, "quote_volume": 19.90681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882240000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882300000, "open": 0.2761, "high": 0.2764, "low": 0.2761, "close": 0.2764, "volume": 728.4, "quote_volume": 201.20338, "trades": 6, "taker_buy_volume": 728.4, "taker_buy_quote": 201.20338}, {"ts": 1770882360000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882420000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 473.0, "quote_volume": 130.8791, "trades": 6, "taker_buy_volume": 473.0, "taker_buy_quote": 130.8791}, {"ts": 1770882480000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882540000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882600000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 93.9, "quote_volume": 25.97274, "trades": 1, "taker_buy_volume": 93.9, "taker_buy_quote": 25.97274}, {"ts": 1770882660000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 354.6, "quote_volume": 98.02817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882720000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 180.7, "quote_volume": 49.92741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882780000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882840000, "open": 0.2764, "high": 0.2764, "low": 0.2761, "close": 0.2761, "volume": 12935.6, "quote_volume": 3574.08564, "trades": 16, "taker_buy_volume": 4529.0, "taker_buy_quote": 1251.41059}, {"ts": 1770882900000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 189.6, "quote_volume": 52.38016, "trades": 3, "taker_buy_volume": 189.6, "taker_buy_quote": 52.38016}, {"ts": 1770882960000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2763, "volume": 473.0, "quote_volume": 130.69352, "trades": 8, "taker_buy_volume": 473.0, "taker_buy_quote": 130.69352}, {"ts": 1770883020000, "open": 0.276, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 324.3, "quote_volume": 89.49432, "trades": 6, "taker_buy_volume": 189.2, "taker_buy_quote": 52.22866}, {"ts": 1770883080000, "open": 0.2757, "high": 0.2759, "low": 0.2756, "close": 0.2759, "volume": 680.9, "quote_volume": 187.74796, "trades": 5, "taker_buy_volume": 299.2, "taker_buy_quote": 82.54928}, {"ts": 1770883140000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 378.4, "quote_volume": 104.4384, "trades": 4, "taker_buy_volume": 378.4, "taker_buy_quote": 104.4384}, {"ts": 1770883200000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883260000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883320000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883380000, "open": 0.2758, "high": 0.2761, "low": 0.2758, "close": 0.2761, "volume": 948.9, "quote_volume": 261.84906, "trades": 6, "taker_buy_volume": 380.5, "taker_buy_quote": 104.99908}, {"ts": 1770883440000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 715.6, "quote_volume": 197.41157, "trades": 3, "taker_buy_volume": 68.9, "taker_buy_quote": 19.02329}, {"ts": 1770883500000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 43.1, "quote_volume": 11.88017, "trades": 2, "taker_buy_volume": 18.1, "taker_buy_quote": 4.99017}, {"ts": 1770883560000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883620000, "open": 0.276, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 1093.9, "quote_volume": 301.70013, "trades": 7, "taker_buy_volume": 645.6, "taker_buy_quote": 178.04698}, {"ts": 1770883680000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 534.9, "quote_volume": 147.41457, "trades": 3, "taker_buy_volume": 133.6, "taker_buy_quote": 36.82016}, {"ts": 1770883740000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883800000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883860000, "open": 0.2753, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 9082.5, "quote_volume": 2500.41588, "trades": 3, "taker_buy_volume": 320.5, "taker_buy_quote": 88.23728}, {"ts": 1770883920000, "open": 0.2749, "high": 0.2752, "low": 0.2749, "close": 0.2749, "volume": 2138.0, "quote_volume": 587.90649, "trades": 13, "taker_buy_volume": 1083.1, "taker_buy_quote": 297.88606}, {"ts": 1770883980000, "open": 0.2749, "high": 0.2752, "low": 0.2749, "close": 0.2752, "volume": 1861.2, "quote_volume": 511.92858, "trades": 13, "taker_buy_volume": 1577.0, "taker_buy_quote": 433.77358}, {"ts": 1770884040000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884100000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 427.7, "quote_volume": 117.61198, "trades": 6, "taker_buy_volume": 88.3, "taker_buy_quote": 24.2825}, {"ts": 1770884160000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 265.3, "quote_volume": 72.93097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884220000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 6440.3, "quote_volume": 1769.1256, "trades": 16, "taker_buy_volume": 1219.5, "taker_buy_quote": 335.0726}, {"ts": 1770884280000, "open": 0.2746, "high": 0.2746, "low": 0.2742, "close": 0.2743, "volume": 11103.0, "quote_volume": 3046.67751, "trades": 10, "taker_buy_volume": 247.3, "taker_buy_quote": 67.87343}, {"ts": 1770884340000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 398.9, "quote_volume": 109.31424, "trades": 4, "taker_buy_volume": 114.7, "taker_buy_quote": 31.44344}, {"ts": 1770884400000, "open": 0.2738, "high": 0.2743, "low": 0.2738, "close": 0.2743, "volume": 7193.2, "quote_volume": 1971.78005, "trades": 31, "taker_buy_volume": 5151.2, "taker_buy_quote": 1412.06427}, {"ts": 1770884460000, "open": 0.2741, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 1947.1, "quote_volume": 533.68468, "trades": 11, "taker_buy_volume": 633.3, "taker_buy_quote": 173.60858}, {"ts": 1770884520000, "open": 0.2739, "high": 0.2748, "low": 0.2739, "close": 0.2744, "volume": 6542.9, "quote_volume": 1794.71968, "trades": 25, "taker_buy_volume": 5656.3, "taker_buy_quote": 1551.52678}, {"ts": 1770884580000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 196.8, "quote_volume": 53.96256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884640000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 121.9, "quote_volume": 33.4006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884700000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884760000, "open": 0.2741, "high": 0.2742, "low": 0.274, "close": 0.2741, "volume": 795.8, "quote_volume": 218.1324, "trades": 4, "taker_buy_volume": 480.7, "taker_buy_quote": 131.77952}, {"ts": 1770884820000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884880000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 520.7, "quote_volume": 142.51559, "trades": 3, "taker_buy_volume": 216.1, "taker_buy_quote": 59.14657}, {"ts": 1770884940000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 74.5, "quote_volume": 20.3981, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 20.3981}, {"ts": 1770885000000, "open": 0.2738, "high": 0.2741, "low": 0.2738, "close": 0.2741, "volume": 457.8, "quote_volume": 125.44922, "trades": 3, "taker_buy_volume": 457.8, "taker_buy_quote": 125.44922}, {"ts": 1770885060000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 529.6, "quote_volume": 145.19178, "trades": 2, "taker_buy_volume": 245.4, "taker_buy_quote": 67.26414}, {"ts": 1770885120000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 646.4, "quote_volume": 177.47468, "trades": 5, "taker_buy_volume": 362.1, "taker_buy_quote": 99.40591}, {"ts": 1770885180000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885240000, "open": 0.2749, "high": 0.275, "low": 0.2748, "close": 0.2749, "volume": 1323.1, "quote_volume": 363.72884, "trades": 8, "taker_buy_volume": 833.0, "taker_buy_quote": 229.00035}, {"ts": 1770885300000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2753, "volume": 1353.9, "quote_volume": 372.52172, "trades": 7, "taker_buy_volume": 960.6, "taker_buy_quote": 264.26345}, {"ts": 1770885360000, "open": 0.2755, "high": 0.2756, "low": 0.2752, "close": 0.2752, "volume": 1579.4, "quote_volume": 435.02111, "trades": 9, "taker_buy_volume": 855.6, "taker_buy_quote": 235.68659}, {"ts": 1770885420000, "open": 0.2753, "high": 0.276, "low": 0.2753, "close": 0.2758, "volume": 2114.8, "quote_volume": 582.96899, "trades": 12, "taker_buy_volume": 1296.8, "taker_buy_quote": 357.51389}, {"ts": 1770885480000, "open": 0.2759, "high": 0.2764, "low": 0.2758, "close": 0.2759, "volume": 1612.5, "quote_volume": 445.20509, "trades": 9, "taker_buy_volume": 815.5, "taker_buy_quote": 225.18793}, {"ts": 1770885540000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 94.6, "quote_volume": 26.10014, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.10014}, {"ts": 1770885600000, "open": 0.2761, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 119.4, "quote_volume": 32.96386, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 26.11906}, {"ts": 1770885660000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 94.6, "quote_volume": 26.1096, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.1096}, {"ts": 1770885720000, "open": 0.2761, "high": 0.2765, "low": 0.2761, "close": 0.2763, "volume": 1021.6, "quote_volume": 282.25335, "trades": 8, "taker_buy_volume": 759.5, "taker_buy_quote": 209.83512}, {"ts": 1770885780000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 345.0, "quote_volume": 95.30903, "trades": 2, "taker_buy_volume": 200.3, "taker_buy_quote": 55.34289}, {"ts": 1770885840000, "open": 0.2765, "high": 0.2767, "low": 0.2764, "close": 0.2764, "volume": 2395.8, "quote_volume": 662.45572, "trades": 20, "taker_buy_volume": 806.4, "taker_buy_quote": 223.023}, {"ts": 1770885900000, "open": 0.2762, "high": 0.2762, "low": 0.2756, "close": 0.2757, "volume": 4739.7, "quote_volume": 1307.72207, "trades": 23, "taker_buy_volume": 1146.8, "taker_buy_quote": 316.47042}, {"ts": 1770885960000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886020000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886080000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886140000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886200000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 779.0, "quote_volume": 214.94502, "trades": 7, "taker_buy_volume": 548.2, "taker_buy_quote": 151.2673}, {"ts": 1770886260000, "open": 0.276, "high": 0.2768, "low": 0.276, "close": 0.2767, "volume": 4043.3, "quote_volume": 1118.05758, "trades": 20, "taker_buy_volume": 2851.5, "taker_buy_quote": 788.63285}, {"ts": 1770886320000, "open": 0.2767, "high": 0.2771, "low": 0.2766, "close": 0.2769, "volume": 695.9, "quote_volume": 192.66347, "trades": 6, "taker_buy_volume": 295.6, "taker_buy_quote": 81.84568}, {"ts": 1770886380000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886440000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 260.9, "quote_volume": 72.21712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886500000, "open": 0.2768, "high": 0.2768, "low": 0.2762, "close": 0.2768, "volume": 2555.4, "quote_volume": 706.53535, "trades": 19, "taker_buy_volume": 2145.9, "taker_buy_quote": 593.34626}, {"ts": 1770886560000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886620000, "open": 0.2764, "high": 0.2765, "low": 0.2761, "close": 0.2765, "volume": 2699.5, "quote_volume": 745.99749, "trades": 23, "taker_buy_volume": 1516.6, "taker_buy_quote": 419.20309}, {"ts": 1770886680000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 839.3, "quote_volume": 231.77391, "trades": 5, "taker_buy_volume": 295.2, "taker_buy_quote": 81.51948}, {"ts": 1770886740000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886800000, "open": 0.2762, "high": 0.2762, "low": 0.276, "close": 0.276, "volume": 591.9, "quote_volume": 163.42671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886860000, "open": 0.2761, "high": 0.2764, "low": 0.2761, "close": 0.2764, "volume": 1664.3, "quote_volume": 459.72067, "trades": 13, "taker_buy_volume": 978.9, "taker_buy_quote": 270.41319}, {"ts": 1770886920000, "open": 0.2764, "high": 0.2769, "low": 0.2764, "close": 0.2769, "volume": 221.7, "quote_volume": 61.35347, "trades": 5, "taker_buy_volume": 221.7, "taker_buy_quote": 61.35347}, {"ts": 1770886980000, "open": 0.2767, "high": 0.2771, "low": 0.2767, "close": 0.2768, "volume": 705.0, "quote_volume": 195.16543, "trades": 5, "taker_buy_volume": 283.8, "taker_buy_quote": 78.59368}, {"ts": 1770887040000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 651.2, "quote_volume": 180.11246, "trades": 5, "taker_buy_volume": 94.6, "taker_buy_quote": 26.1569}, {"ts": 1770887100000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887160000, "open": 0.2759, "high": 0.276, "low": 0.2759, "close": 0.276, "volume": 203.6, "quote_volume": 56.18342, "trades": 2, "taker_buy_volume": 203.6, "taker_buy_quote": 56.18342}, {"ts": 1770887220000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887280000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887340000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 94.6, "quote_volume": 26.10014, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.10014}, {"ts": 1770887400000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887460000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 228.1, "quote_volume": 62.97841, "trades": 1, "taker_buy_volume": 228.1, "taker_buy_quote": 62.97841}, {"ts": 1770887520000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887580000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 26.6, "quote_volume": 7.34692, "trades": 1, "taker_buy_volume": 26.6, "taker_buy_quote": 7.34692}, {"ts": 1770887640000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887700000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887760000, "open": 0.2764, "high": 0.2766, "low": 0.2764, "close": 0.2766, "volume": 316.1, "quote_volume": 87.42604, "trades": 4, "taker_buy_volume": 316.1, "taker_buy_quote": 87.42604}, {"ts": 1770887820000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2767, "volume": 1959.4, "quote_volume": 541.77178, "trades": 19, "taker_buy_volume": 1675.2, "taker_buy_quote": 463.16206}, {"ts": 1770887880000, "open": 0.2764, "high": 0.2764, "low": 0.2763, "close": 0.2763, "volume": 843.4, "quote_volume": 233.07788, "trades": 5, "taker_buy_volume": 568.0, "taker_buy_quote": 156.95732}, {"ts": 1770887940000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888000000, "open": 0.2764, "high": 0.2764, "low": 0.2762, "close": 0.2762, "volume": 378.8, "quote_volume": 104.6814, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 26.12852}, {"ts": 1770888060000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 431.6, "quote_volume": 119.30898, "trades": 2, "taker_buy_volume": 431.6, "taker_buy_quote": 119.30898}, {"ts": 1770888120000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888180000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 20.4, "quote_volume": 5.64264, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 5.64264}, {"ts": 1770888240000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 283.8, "quote_volume": 78.5653, "trades": 3, "taker_buy_volume": 283.8, "taker_buy_quote": 78.5653}, {"ts": 1770888300000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888360000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 75.0, "quote_volume": 20.7525, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 20.7525}, {"ts": 1770888420000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888480000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 46.6, "quote_volume": 12.90354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888540000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 189.2, "quote_volume": 52.4084, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.4084}, {"ts": 1770888600000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888660000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888720000, "open": 0.277, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 473.0, "quote_volume": 131.08722, "trades": 5, "taker_buy_volume": 473.0, "taker_buy_quote": 131.08722}, {"ts": 1770888780000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888840000, "open": 0.277, "high": 0.277, "low": 0.2767, "close": 0.2769, "volume": 1010.3, "quote_volume": 279.7176, "trades": 7, "taker_buy_volume": 597.4, "taker_buy_quote": 165.37272}, {"ts": 1770888900000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 94.6, "quote_volume": 26.16636, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.16636}, {"ts": 1770888960000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 300.0, "quote_volume": 82.91054, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 82.91054}, {"ts": 1770889020000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889080000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 94.6, "quote_volume": 26.12852, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.12852}, {"ts": 1770889140000, "open": 0.2758, "high": 0.2758, "low": 0.2756, "close": 0.2758, "volume": 527.9, "quote_volume": 145.56232, "trades": 5, "taker_buy_volume": 496.7, "taker_buy_quote": 136.96144}, {"ts": 1770889200000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2753, "volume": 903.4, "quote_volume": 248.66942, "trades": 9, "taker_buy_volume": 579.7, "taker_buy_quote": 159.54375}, {"ts": 1770889260000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 181.5, "quote_volume": 49.9851, "trades": 2, "taker_buy_volume": 181.5, "taker_buy_quote": 49.9851}, {"ts": 1770889320000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 402.5, "quote_volume": 110.80825, "trades": 4, "taker_buy_volume": 402.5, "taker_buy_quote": 110.80825}, {"ts": 1770889380000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2754, "volume": 1690.4, "quote_volume": 465.21416, "trades": 10, "taker_buy_volume": 1690.4, "taker_buy_quote": 465.21416}, {"ts": 1770889440000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889500000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889560000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889620000, "open": 0.2752, "high": 0.2752, "low": 0.2749, "close": 0.275, "volume": 1290.6, "quote_volume": 354.95047, "trades": 7, "taker_buy_volume": 930.5, "taker_buy_quote": 255.95898}, {"ts": 1770889680000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 597.0, "quote_volume": 164.20628, "trades": 4, "taker_buy_volume": 597.0, "taker_buy_quote": 164.20628}, {"ts": 1770889740000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 810.5, "quote_volume": 222.87915, "trades": 5, "taker_buy_volume": 810.5, "taker_buy_quote": 222.87915}, {"ts": 1770889800000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889860000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889920000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889980000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890040000, "open": 0.2753, "high": 0.2755, "low": 0.2753, "close": 0.2755, "volume": 665.7, "quote_volume": 183.36801, "trades": 4, "taker_buy_volume": 665.7, "taker_buy_quote": 183.36801}, {"ts": 1770890100000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890160000, "open": 0.2755, "high": 0.2767, "low": 0.2755, "close": 0.2764, "volume": 3797.3, "quote_volume": 1049.35439, "trades": 17, "taker_buy_volume": 3761.3, "taker_buy_quote": 1039.40399}, {"ts": 1770890220000, "open": 0.2763, "high": 0.2763, "low": 0.2755, "close": 0.2756, "volume": 14147.2, "quote_volume": 3903.19329, "trades": 67, "taker_buy_volume": 3097.9, "taker_buy_quote": 854.4699}, {"ts": 1770890280000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890340000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 399.6, "quote_volume": 110.14664, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 26.0623}, {"ts": 1770890400000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2753, "volume": 953.7, "quote_volume": 262.55361, "trades": 4, "taker_buy_volume": 669.5, "taker_buy_quote": 184.28493}, {"ts": 1770890460000, "open": 0.2753, "high": 0.2758, "low": 0.2751, "close": 0.2758, "volume": 4568.8, "quote_volume": 1258.12444, "trades": 14, "taker_buy_volume": 3701.1, "taker_buy_quote": 1019.28262}, {"ts": 1770890520000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890580000, "open": 0.2761, "high": 0.2768, "low": 0.2761, "close": 0.2762, "volume": 3745.2, "quote_volume": 1035.07095, "trades": 19, "taker_buy_volume": 3249.2, "taker_buy_quote": 897.90487}, {"ts": 1770890640000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890700000, "open": 0.2764, "high": 0.2765, "low": 0.2756, "close": 0.2759, "volume": 1446.8, "quote_volume": 398.97526, "trades": 5, "taker_buy_volume": 1446.8, "taker_buy_quote": 398.97526}, {"ts": 1770890760000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 189.2, "quote_volume": 52.14352, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.14352}, {"ts": 1770890820000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 703.9, "quote_volume": 193.96642, "trades": 3, "taker_buy_volume": 703.9, "taker_buy_quote": 193.96642}, {"ts": 1770890880000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 29.5, "quote_volume": 8.12135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890940000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891000000, "open": 0.2753, "high": 0.2757, "low": 0.2753, "close": 0.2755, "volume": 3635.9, "quote_volume": 1001.85665, "trades": 15, "taker_buy_volume": 3169.3, "taker_buy_quote": 873.35501}, {"ts": 1770891060000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 120.9, "quote_volume": 33.28377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891120000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891180000, "open": 0.2756, "high": 0.2756, "low": 0.2752, "close": 0.2752, "volume": 397.0, "quote_volume": 109.38574, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891240000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 94.6, "quote_volume": 26.03392, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.03392}, {"ts": 1770891300000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 236.2, "quote_volume": 64.97862, "trades": 1, "taker_buy_volume": 236.2, "taker_buy_quote": 64.97862}, {"ts": 1770891360000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891420000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 749.7, "quote_volume": 206.09253, "trades": 4, "taker_buy_volume": 749.7, "taker_buy_quote": 206.09253}, {"ts": 1770891480000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891540000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 20.8, "quote_volume": 5.71792, "trades": 1, "taker_buy_volume": 20.8, "taker_buy_quote": 5.71792}, {"ts": 1770891600000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891660000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 507.7, "quote_volume": 139.6175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891720000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 13545.7, "quote_volume": 3724.28512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891780000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2744, "volume": 1361.1, "quote_volume": 373.35532, "trades": 12, "taker_buy_volume": 1019.5, "taker_buy_quote": 279.6537}, {"ts": 1770891840000, "open": 0.2743, "high": 0.2743, "low": 0.2732, "close": 0.2736, "volume": 35715.4, "quote_volume": 9779.00797, "trades": 148, "taker_buy_volume": 26476.8, "taker_buy_quote": 7250.59833}, {"ts": 1770891900000, "open": 0.2736, "high": 0.274, "low": 0.2736, "close": 0.2738, "volume": 9249.2, "quote_volume": 2532.73677, "trades": 39, "taker_buy_volume": 8354.3, "taker_buy_quote": 2287.78202}, {"ts": 1770891960000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 1345.8, "quote_volume": 368.88378, "trades": 2, "taker_buy_volume": 1345.8, "taker_buy_quote": 368.88378}, {"ts": 1770892020000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 2203.5, "quote_volume": 603.96084, "trades": 2, "taker_buy_volume": 2018.4, "taker_buy_quote": 553.24344}, {"ts": 1770892080000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 926.6, "quote_volume": 253.9334, "trades": 6, "taker_buy_volume": 926.6, "taker_buy_quote": 253.9334}, {"ts": 1770892140000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 605.9, "quote_volume": 166.13778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892200000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 1087.8, "quote_volume": 298.49695, "trades": 6, "taker_buy_volume": 1087.8, "taker_buy_quote": 298.49695}, {"ts": 1770892260000, "open": 0.2748, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 320.5, "quote_volume": 88.07703, "trades": 2, "taker_buy_volume": 36.3, "taker_buy_quote": 9.97887}, {"ts": 1770892320000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892380000, "open": 0.2757, "high": 0.2757, "low": 0.2747, "close": 0.2748, "volume": 4120.4, "quote_volume": 1133.44675, "trades": 28, "taker_buy_volume": 21.6, "taker_buy_quote": 5.95512}, {"ts": 1770892440000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892500000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892560000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892620000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892680000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892740000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892800000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 160.3, "quote_volume": 44.09853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892860000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892920000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892980000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 3646.6, "quote_volume": 1003.15124, "trades": 3, "taker_buy_volume": 3646.6, "taker_buy_quote": 1003.15124}, {"ts": 1770893040000, "open": 0.2756, "high": 0.2761, "low": 0.2756, "close": 0.2757, "volume": 1010.9, "quote_volume": 278.83795, "trades": 7, "taker_buy_volume": 311.3, "taker_buy_quote": 85.87111}, {"ts": 1770893100000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 428.4, "quote_volume": 118.15272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893160000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 619.0, "quote_volume": 170.6583, "trades": 3, "taker_buy_volume": 473.5, "taker_buy_quote": 130.54395}, {"ts": 1770893220000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 4369.2, "quote_volume": 1204.59568, "trades": 6, "taker_buy_volume": 4333.0, "taker_buy_quote": 1194.6081}, {"ts": 1770893280000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 65.7, "quote_volume": 18.1332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893340000, "open": 0.2761, "high": 0.2766, "low": 0.2761, "close": 0.2766, "volume": 10630.2, "quote_volume": 2935.21141, "trades": 28, "taker_buy_volume": 10518.0, "taker_buy_quote": 2904.20866}, {"ts": 1770893400000, "open": 0.2766, "high": 0.2768, "low": 0.2766, "close": 0.2768, "volume": 572.3, "quote_volume": 158.3424, "trades": 6, "taker_buy_volume": 283.8, "taker_buy_quote": 78.53692}, {"ts": 1770893460000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893520000, "open": 0.2761, "high": 0.2761, "low": 0.2754, "close": 0.2755, "volume": 13958.5, "quote_volume": 3847.2999, "trades": 18, "taker_buy_volume": 6375.2, "taker_buy_quote": 1755.77738}, {"ts": 1770893580000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 253.8, "quote_volume": 69.97266, "trades": 1, "taker_buy_volume": 253.8, "taker_buy_quote": 69.97266}, {"ts": 1770893640000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 339.0, "quote_volume": 93.5301, "trades": 3, "taker_buy_volume": 339.0, "taker_buy_quote": 93.5301}, {"ts": 1770893700000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893760000, "open": 0.276, "high": 0.2762, "low": 0.2759, "close": 0.2762, "volume": 1513.9, "quote_volume": 417.94436, "trades": 9, "taker_buy_volume": 513.9, "taker_buy_quote": 141.90976}, {"ts": 1770893820000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893880000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 110.0, "quote_volume": 30.382, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 30.382}, {"ts": 1770893940000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894000000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 94.6, "quote_volume": 26.09068, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.09068}, {"ts": 1770894060000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 1239.0, "quote_volume": 342.00832, "trades": 8, "taker_buy_volume": 1239.0, "taker_buy_quote": 342.00832}, {"ts": 1770894120000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894180000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 94.6, "quote_volume": 26.1096, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.1096}, {"ts": 1770894240000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 569.2, "quote_volume": 157.1277, "trades": 6, "taker_buy_volume": 569.2, "taker_buy_quote": 157.1277}, {"ts": 1770894300000, "open": 0.2756, "high": 0.2761, "low": 0.2756, "close": 0.2761, "volume": 5053.8, "quote_volume": 1393.97896, "trades": 21, "taker_buy_volume": 5053.8, "taker_buy_quote": 1393.97896}, {"ts": 1770894360000, "open": 0.2755, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 673.2, "quote_volume": 185.50607, "trades": 4, "taker_buy_volume": 673.2, "taker_buy_quote": 185.50607}, {"ts": 1770894420000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 294.7, "quote_volume": 81.24879, "trades": 2, "taker_buy_volume": 145.4, "taker_buy_quote": 40.08678}, {"ts": 1770894480000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 67.2, "quote_volume": 18.5472, "trades": 2, "taker_buy_volume": 45.1, "taker_buy_quote": 12.4476}, {"ts": 1770894540000, "open": 0.2764, "high": 0.2764, "low": 0.276, "close": 0.276, "volume": 612.9, "quote_volume": 169.32008, "trades": 4, "taker_buy_volume": 136.5, "taker_buy_quote": 37.69076}, {"ts": 1770894600000, "open": 0.2755, "high": 0.2755, "low": 0.275, "close": 0.2752, "volume": 3789.9, "quote_volume": 1043.75261, "trades": 11, "taker_buy_volume": 533.4, "taker_buy_quote": 146.77812}, {"ts": 1770894660000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 53.9, "quote_volume": 14.84406, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 14.84406}, {"ts": 1770894720000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 38.0, "quote_volume": 10.469, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.469}, {"ts": 1770894780000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 32.9, "quote_volume": 9.06724, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 9.06724}, {"ts": 1770894840000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 35.6, "quote_volume": 9.81492, "trades": 1, "taker_buy_volume": 35.6, "taker_buy_quote": 9.81492}, {"ts": 1770894900000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 31.5, "quote_volume": 8.68455, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 8.68455}, {"ts": 1770894960000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 49.8, "quote_volume": 13.71492, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 13.71492}, {"ts": 1770895020000, "open": 0.2755, "high": 0.2758, "low": 0.2755, "close": 0.2758, "volume": 2302.5, "quote_volume": 635.0199, "trades": 4, "taker_buy_volume": 2302.5, "taker_buy_quote": 635.0199}, {"ts": 1770895080000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895140000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 28.3, "quote_volume": 7.80797, "trades": 1, "taker_buy_volume": 28.3, "taker_buy_quote": 7.80797}, {"ts": 1770895200000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 34.1, "quote_volume": 9.40137, "trades": 1, "taker_buy_volume": 34.1, "taker_buy_quote": 9.40137}, {"ts": 1770895260000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895320000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 18.8, "quote_volume": 5.1794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895380000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895440000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895500000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895560000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895620000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895680000, "open": 0.2759, "high": 0.2766, "low": 0.2759, "close": 0.2766, "volume": 2799.2, "quote_volume": 773.53574, "trades": 14, "taker_buy_volume": 2799.2, "taker_buy_quote": 773.53574}, {"ts": 1770895740000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895800000, "open": 0.2766, "high": 0.2769, "low": 0.2766, "close": 0.2767, "volume": 869.0, "quote_volume": 240.43748, "trades": 11, "taker_buy_volume": 788.4, "taker_buy_quote": 218.12656}, {"ts": 1770895860000, "open": 0.2768, "high": 0.2773, "low": 0.2768, "close": 0.2773, "volume": 314.4, "quote_volume": 87.14041, "trades": 5, "taker_buy_volume": 139.9, "taker_buy_quote": 38.76216}, {"ts": 1770895920000, "open": 0.2775, "high": 0.278, "low": 0.2775, "close": 0.2778, "volume": 1069.9, "quote_volume": 297.11942, "trades": 11, "taker_buy_volume": 444.2, "taker_buy_quote": 123.39309}, {"ts": 1770895980000, "open": 0.2777, "high": 0.2777, "low": 0.2772, "close": 0.2772, "volume": 859.0, "quote_volume": 238.25163, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896040000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896100000, "open": 0.2768, "high": 0.2768, "low": 0.2766, "close": 0.2768, "volume": 127.6, "quote_volume": 35.31626, "trades": 3, "taker_buy_volume": 88.9, "taker_buy_quote": 24.60752}, {"ts": 1770896160000, "open": 0.2768, "high": 0.2773, "low": 0.2768, "close": 0.2772, "volume": 558.4, "quote_volume": 154.71929, "trades": 6, "taker_buy_volume": 558.4, "taker_buy_quote": 154.71929}, {"ts": 1770896220000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 283.8, "quote_volume": 78.82072, "trades": 3, "taker_buy_volume": 283.8, "taker_buy_quote": 78.82072}, {"ts": 1770896280000, "open": 0.2772, "high": 0.2772, "low": 0.2766, "close": 0.2766, "volume": 2862.9, "quote_volume": 792.37021, "trades": 11, "taker_buy_volume": 1689.0, "taker_buy_quote": 467.24531}, {"ts": 1770896340000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 133.2, "quote_volume": 36.83366, "trades": 3, "taker_buy_volume": 133.2, "taker_buy_quote": 36.83366}, {"ts": 1770896400000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 35.3, "quote_volume": 9.76751, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 9.76751}, {"ts": 1770896460000, "open": 0.2766, "high": 0.2769, "low": 0.2766, "close": 0.2769, "volume": 537.8, "quote_volume": 148.79332, "trades": 4, "taker_buy_volume": 537.8, "taker_buy_quote": 148.79332}, {"ts": 1770896520000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896580000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896640000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 94.6, "quote_volume": 26.18528, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.18528}, {"ts": 1770896700000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 94.6, "quote_volume": 26.18528, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.18528}, {"ts": 1770896760000, "open": 0.277, "high": 0.2771, "low": 0.2768, "close": 0.2768, "volume": 1087.9, "quote_volume": 301.34344, "trades": 6, "taker_buy_volume": 519.4, "taker_buy_quote": 143.86894}, {"ts": 1770896820000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 279.5, "quote_volume": 77.37506, "trades": 3, "taker_buy_volume": 279.5, "taker_buy_quote": 77.37506}, {"ts": 1770896880000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 44.1, "quote_volume": 12.2157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896940000, "open": 0.277, "high": 0.2773, "low": 0.2767, "close": 0.2773, "volume": 3295.7, "quote_volume": 913.20592, "trades": 14, "taker_buy_volume": 1845.5, "taker_buy_quote": 511.71032}, {"ts": 1770897000000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 189.2, "quote_volume": 52.52192, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.52192}, {"ts": 1770897060000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 985.7, "quote_volume": 273.71982, "trades": 4, "taker_buy_volume": 985.7, "taker_buy_quote": 273.71982}, {"ts": 1770897120000, "open": 0.2777, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 2271.6, "quote_volume": 630.86616, "trades": 11, "taker_buy_volume": 806.8, "taker_buy_quote": 224.0912}, {"ts": 1770897180000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 21.8, "quote_volume": 6.05604, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 6.05604}, {"ts": 1770897240000, "open": 0.2777, "high": 0.2779, "low": 0.2772, "close": 0.2774, "volume": 1595.6, "quote_volume": 442.85608, "trades": 10, "taker_buy_volume": 927.1, "taker_buy_quote": 257.42419}, {"ts": 1770897300000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 64.0, "quote_volume": 17.7472, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 17.7472}, {"ts": 1770897360000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 254.0, "quote_volume": 70.4596, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 70.4596}, {"ts": 1770897420000, "open": 0.2776, "high": 0.2779, "low": 0.2776, "close": 0.2777, "volume": 1903.7, "quote_volume": 528.61332, "trades": 12, "taker_buy_volume": 1474.5, "taker_buy_quote": 409.4674}, {"ts": 1770897480000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897540000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 1465.6, "quote_volume": 406.83025, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897600000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 675.8, "quote_volume": 187.5345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897660000, "open": 0.2777, "high": 0.2777, "low": 0.2772, "close": 0.2776, "volume": 1805.7, "quote_volume": 500.99896, "trades": 13, "taker_buy_volume": 867.3, "taker_buy_quote": 240.66696}, {"ts": 1770897720000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 1126.0, "quote_volume": 312.24926, "trades": 7, "taker_buy_volume": 484.5, "taker_buy_quote": 134.36131}, {"ts": 1770897780000, "open": 0.2775, "high": 0.2777, "low": 0.2772, "close": 0.2772, "volume": 1431.5, "quote_volume": 397.14049, "trades": 11, "taker_buy_volume": 567.6, "taker_buy_quote": 157.54036}, {"ts": 1770897840000, "open": 0.277, "high": 0.277, "low": 0.2767, "close": 0.2769, "volume": 4948.2, "quote_volume": 1369.59062, "trades": 13, "taker_buy_volume": 2103.3, "taker_buy_quote": 582.29311}, {"ts": 1770897900000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897960000, "open": 0.2768, "high": 0.2768, "low": 0.2763, "close": 0.2763, "volume": 686.8, "quote_volume": 189.99698, "trades": 5, "taker_buy_volume": 384.1, "taker_buy_quote": 106.30228}, {"ts": 1770898020000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898080000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 26.1, "quote_volume": 7.20099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898140000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 726.9, "quote_volume": 200.43679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898200000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 31.4, "quote_volume": 8.66012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898260000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 2070.8, "quote_volume": 571.12664, "trades": 4, "taker_buy_volume": 1818.0, "taker_buy_quote": 501.4044}, {"ts": 1770898320000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898380000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898440000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 189.2, "quote_volume": 52.20028, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 52.20028}, {"ts": 1770898500000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898560000, "open": 0.276, "high": 0.2773, "low": 0.276, "close": 0.2767, "volume": 14877.3, "quote_volume": 4116.93431, "trades": 53, "taker_buy_volume": 11356.3, "taker_buy_quote": 3142.01095}, {"ts": 1770898620000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 1125.2, "quote_volume": 311.1178, "trades": 8, "taker_buy_volume": 94.6, "taker_buy_quote": 26.1569}, {"ts": 1770898680000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 94.6, "quote_volume": 26.14744, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.14744}, {"ts": 1770898740000, "open": 0.2763, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 1335.5, "quote_volume": 368.96584, "trades": 8, "taker_buy_volume": 689.9, "taker_buy_quote": 190.61196}, {"ts": 1770898800000, "open": 0.2764, "high": 0.2769, "low": 0.2764, "close": 0.2769, "volume": 12171.2, "quote_volume": 3364.54348, "trades": 11, "taker_buy_volume": 11984.3, "taker_buy_quote": 3312.80956}, {"ts": 1770898860000, "open": 0.277, "high": 0.2783, "low": 0.277, "close": 0.2782, "volume": 8709.6, "quote_volume": 2418.6914, "trades": 40, "taker_buy_volume": 5921.1, "taker_buy_quote": 1644.31364}, {"ts": 1770898920000, "open": 0.2784, "high": 0.2784, "low": 0.2778, "close": 0.278, "volume": 5045.8, "quote_volume": 1402.56026, "trades": 19, "taker_buy_volume": 1030.5, "taker_buy_quote": 286.58507}, {"ts": 1770898980000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 144.2, "quote_volume": 40.04434, "trades": 1, "taker_buy_volume": 144.2, "taker_buy_quote": 40.04434}, {"ts": 1770899040000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 423.8, "quote_volume": 117.6045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899100000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 1020.2, "quote_volume": 283.56578, "trades": 5, "taker_buy_volume": 369.5, "taker_buy_quote": 102.69961}, {"ts": 1770899160000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 151.0, "quote_volume": 41.978, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 41.978}, {"ts": 1770899220000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 94.6, "quote_volume": 26.27988, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 26.27988}, {"ts": 1770899280000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899340000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 594.3, "quote_volume": 165.05091, "trades": 5, "taker_buy_volume": 339.3, "taker_buy_quote": 94.23741}, {"ts": 1770899400000, "open": 0.2781, "high": 0.2783, "low": 0.2781, "close": 0.2782, "volume": 1607.7, "quote_volume": 447.34671, "trades": 4, "taker_buy_volume": 254.0, "taker_buy_quote": 70.6374}, {"ts": 1770899460000, "open": 0.2782, "high": 0.2785, "low": 0.2782, "close": 0.2785, "volume": 675.5, "quote_volume": 188.02385, "trades": 4, "taker_buy_volume": 456.5, "taker_buy_quote": 127.07615}, {"ts": 1770899520000, "open": 0.2786, "high": 0.2794, "low": 0.2785, "close": 0.2793, "volume": 6285.4, "quote_volume": 1753.94957, "trades": 44, "taker_buy_volume": 3762.2, "taker_buy_quote": 1049.76718}, {"ts": 1770899580000, "open": 0.2793, "high": 0.2794, "low": 0.2783, "close": 0.2784, "volume": 5077.5, "quote_volume": 1416.31329, "trades": 26, "taker_buy_volume": 1561.4, "taker_buy_quote": 435.0591}, {"ts": 1770899640000, "open": 0.2784, "high": 0.2784, "low": 0.2774, "close": 0.2776, "volume": 4892.4, "quote_volume": 1359.45372, "trades": 18, "taker_buy_volume": 1244.1, "taker_buy_quote": 345.6298}, {"ts": 1770899700000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 48.9, "quote_volume": 13.57464, "trades": 1, "taker_buy_volume": 48.9, "taker_buy_quote": 13.57464}, {"ts": 1770899760000, "open": 0.2776, "high": 0.2776, "low": 0.2772, "close": 0.2773, "volume": 850.7, "quote_volume": 236.03446, "trades": 5, "taker_buy_volume": 615.1, "taker_buy_quote": 170.6319}, {"ts": 1770899820000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 814.3, "quote_volume": 225.58179, "trades": 8, "taker_buy_volume": 739.8, "taker_buy_quote": 204.94792}, {"ts": 1770899880000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899940000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900000000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 155.2, "quote_volume": 42.97488, "trades": 1, "taker_buy_volume": 155.2, "taker_buy_quote": 42.97488}, {"ts": 1770900060000, "open": 0.2769, "high": 0.2784, "low": 0.2769, "close": 0.2782, "volume": 11552.3, "quote_volume": 3210.42899, "trades": 33, "taker_buy_volume": 5634.0, "taker_buy_quote": 1563.17825}, {"ts": 1770900120000, "open": 0.2779, "high": 0.2779, "low": 0.2776, "close": 0.2777, "volume": 2996.0, "quote_volume": 832.1208, "trades": 13, "taker_buy_volume": 140.0, "taker_buy_quote": 38.878}, {"ts": 1770900180000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900240000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 299.3, "quote_volume": 82.84624, "trades": 5, "taker_buy_volume": 277.7, "taker_buy_quote": 76.86736}, {"ts": 1770900300000, "open": 0.2763, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 1840.3, "quote_volume": 508.22104, "trades": 10, "taker_buy_volume": 1322.9, "taker_buy_quote": 365.26342}, {"ts": 1770900360000, "open": 0.2762, "high": 0.2767, "low": 0.2762, "close": 0.2767, "volume": 2593.2, "quote_volume": 716.96946, "trades": 9, "taker_buy_volume": 2593.2, "taker_buy_quote": 716.96946}, {"ts": 1770900420000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2764, "volume": 1845.0, "quote_volume": 510.20166, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900480000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 3661.0, "quote_volume": 1013.0034, "trades": 6, "taker_buy_volume": 3179.6, "taker_buy_quote": 879.79532}, {"ts": 1770900540000, "open": 0.277, "high": 0.2782, "low": 0.277, "close": 0.2778, "volume": 6637.2, "quote_volume": 1843.73689, "trades": 26, "taker_buy_volume": 5916.9, "taker_buy_quote": 1643.61619}, {"ts": 1770900600000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900660000, "open": 0.2774, "high": 0.2774, "low": 0.277, "close": 0.277, "volume": 1196.2, "quote_volume": 331.6137, "trades": 6, "taker_buy_volume": 512.2, "taker_buy_quote": 142.0343}, {"ts": 1770900720000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900780000, "open": 0.2768, "high": 0.2768, "low": 0.2764, "close": 0.2764, "volume": 2715.8, "quote_volume": 751.07588, "trades": 11, "taker_buy_volume": 1580.3, "taker_buy_quote": 436.93469}, {"ts": 1770900840000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900900000, "open": 0.2761, "high": 0.2763, "low": 0.2759, "close": 0.2759, "volume": 441.0, "quote_volume": 121.76394, "trades": 6, "taker_buy_volume": 241.3, "taker_buy_quote": 66.62999}, {"ts": 1770900960000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 243.5, "quote_volume": 67.13955, "trades": 4, "taker_buy_volume": 201.5, "taker_buy_quote": 55.55811}, {"ts": 1770901020000, "open": 0.2755, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 556.9, "quote_volume": 153.39265, "trades": 6, "taker_buy_volume": 446.8, "taker_buy_quote": 123.07486}, {"ts": 1770901080000, "open": 0.2754, "high": 0.2758, "low": 0.2753, "close": 0.2758, "volume": 1934.2, "quote_volume": 533.11127, "trades": 10, "taker_buy_volume": 1520.9, "taker_buy_quote": 419.30136}, {"ts": 1770901140000, "open": 0.2762, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 977.9, "quote_volume": 270.19075, "trades": 4, "taker_buy_volume": 977.9, "taker_buy_quote": 270.19075}, {"ts": 1770901200000, "open": 0.2762, "high": 0.2762, "low": 0.2755, "close": 0.2755, "volume": 676.1, "quote_volume": 186.52861, "trades": 3, "taker_buy_volume": 137.9, "taker_buy_quote": 37.99145}, {"ts": 1770901260000, "open": 0.2761, "high": 0.2769, "low": 0.2761, "close": 0.2766, "volume": 1865.5, "quote_volume": 515.56745, "trades": 13, "taker_buy_volume": 1702.0, "taker_buy_quote": 470.40875}, {"ts": 1770901320000, "open": 0.2769, "high": 0.277, "low": 0.2768, "close": 0.2768, "volume": 8032.1, "quote_volume": 2224.70441, "trades": 14, "taker_buy_volume": 3899.8, "taker_buy_quote": 1080.10811}, {"ts": 1770901380000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2768, "volume": 444.2, "quote_volume": 122.99698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901440000, "open": 0.2767, "high": 0.2767, "low": 0.2759, "close": 0.2759, "volume": 5025.6, "quote_volume": 1389.8542, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901500000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 100.6, "quote_volume": 27.77566, "trades": 2, "taker_buy_volume": 100.6, "taker_buy_quote": 27.77566}, {"ts": 1770901560000, "open": 0.2758, "high": 0.2758, "low": 0.2749, "close": 0.2749, "volume": 2532.4, "quote_volume": 696.51147, "trades": 19, "taker_buy_volume": 1107.1, "taker_buy_quote": 304.35835}, {"ts": 1770901620000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 3639.0, "quote_volume": 999.9972, "trades": 3, "taker_buy_volume": 3161.0, "taker_buy_quote": 868.6428}, {"ts": 1770901680000, "open": 0.2745, "high": 0.2746, "low": 0.2737, "close": 0.2739, "volume": 6257.0, "quote_volume": 1714.88397, "trades": 32, "taker_buy_volume": 5128.9, "taker_buy_quote": 1405.64845}, {"ts": 1770901740000, "open": 0.2738, "high": 0.2748, "low": 0.2738, "close": 0.2744, "volume": 11371.2, "quote_volume": 3118.8604, "trades": 20, "taker_buy_volume": 6666.4, "taker_buy_quote": 1827.18296}, {"ts": 1770901800000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 1143.5, "quote_volume": 313.8834, "trades": 2, "taker_buy_volume": 1119.0, "taker_buy_quote": 307.1655}, {"ts": 1770901860000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 2834.0, "quote_volume": 776.74506, "trades": 6, "taker_buy_volume": 543.9, "taker_buy_quote": 149.02865}, {"ts": 1770901920000, "open": 0.2741, "high": 0.2749, "low": 0.2738, "close": 0.2748, "volume": 12966.9, "quote_volume": 3557.84361, "trades": 38, "taker_buy_volume": 12966.9, "taker_buy_quote": 3557.84361}, {"ts": 1770901980000, "open": 0.274, "high": 0.274, "low": 0.2738, "close": 0.2738, "volume": 1280.4, "quote_volume": 350.64607, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902040000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 538.2, "quote_volume": 147.4668, "trades": 3, "taker_buy_volume": 538.2, "taker_buy_quote": 147.4668}, {"ts": 1770902100000, "open": 0.2739, "high": 0.274, "low": 0.2736, "close": 0.274, "volume": 1829.4, "quote_volume": 500.99535, "trades": 8, "taker_buy_volume": 538.2, "taker_buy_quote": 147.4668}, {"ts": 1770902160000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 897.1, "quote_volume": 246.01769, "trades": 5, "taker_buy_volume": 897.1, "taker_buy_quote": 246.01769}, {"ts": 1770902220000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902280000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 924.6, "quote_volume": 253.73564, "trades": 6, "taker_buy_volume": 924.6, "taker_buy_quote": 253.73564}, {"ts": 1770902340000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 518.8, "quote_volume": 142.34398, "trades": 3, "taker_buy_volume": 327.8, "taker_buy_quote": 89.95268}, {"ts": 1770902400000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902460000, "open": 0.2744, "high": 0.2745, "low": 0.2741, "close": 0.2741, "volume": 2485.4, "quote_volume": 681.67474, "trades": 14, "taker_buy_volume": 521.7, "taker_buy_quote": 143.17823}, {"ts": 1770902520000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 428.6, "quote_volume": 117.5934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902580000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902640000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902700000, "open": 0.2742, "high": 0.2742, "low": 0.2735, "close": 0.2737, "volume": 5958.9, "quote_volume": 1631.59362, "trades": 32, "taker_buy_volume": 4735.6, "taker_buy_quote": 1296.59567}, {"ts": 1770902760000, "open": 0.2734, "high": 0.2736, "low": 0.2734, "close": 0.2736, "volume": 773.0, "quote_volume": 211.35282, "trades": 5, "taker_buy_volume": 567.0, "taker_buy_quote": 155.03242}, {"ts": 1770902820000, "open": 0.2733, "high": 0.2738, "low": 0.2733, "close": 0.2738, "volume": 1550.4, "quote_volume": 424.18418, "trades": 7, "taker_buy_volume": 1550.4, "taker_buy_quote": 424.18418}, {"ts": 1770902880000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 538.2, "quote_volume": 147.30534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902940000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 409.2, "quote_volume": 111.95712, "trades": 1, "taker_buy_volume": 409.2, "taker_buy_quote": 111.95712}, {"ts": 1770903000000, "open": 0.2745, "high": 0.2758, "low": 0.2745, "close": 0.2755, "volume": 935.9, "quote_volume": 257.7723, "trades": 8, "taker_buy_volume": 317.6, "taker_buy_quote": 87.48764}, {"ts": 1770903060000, "open": 0.2755, "high": 0.2755, "low": 0.2749, "close": 0.2749, "volume": 2557.2, "quote_volume": 704.3698, "trades": 5, "taker_buy_volume": 84.5, "taker_buy_quote": 23.24595}, {"ts": 1770903120000, "open": 0.2753, "high": 0.2753, "low": 0.2751, "close": 0.2751, "volume": 20294.0, "quote_volume": 5586.89348, "trades": 41, "taker_buy_volume": 19943.4, "taker_buy_quote": 5490.41802}, {"ts": 1770903180000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903240000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903300000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903360000, "open": 0.2745, "high": 0.2745, "low": 0.2741, "close": 0.2744, "volume": 402.4, "quote_volume": 110.40095, "trades": 5, "taker_buy_volume": 229.5, "taker_buy_quote": 62.9748}, {"ts": 1770903420000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 535.4, "quote_volume": 146.85153, "trades": 3, "taker_buy_volume": 86.9, "taker_buy_quote": 23.82798}, {"ts": 1770903480000, "open": 0.2741, "high": 0.275, "low": 0.2741, "close": 0.2748, "volume": 6483.0, "quote_volume": 1780.34967, "trades": 26, "taker_buy_volume": 6221.0, "taker_buy_quote": 1708.35207}, {"ts": 1770903540000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 457.5, "quote_volume": 125.6295, "trades": 1, "taker_buy_volume": 457.5, "taker_buy_quote": 125.6295}, {"ts": 1770903600000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903660000, "open": 0.2752, "high": 0.2752, "low": 0.2749, "close": 0.2749, "volume": 974.0, "quote_volume": 267.8754, "trades": 4, "taker_buy_volume": 254.0, "taker_buy_quote": 69.9008}, {"ts": 1770903720000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 47.4, "quote_volume": 13.01604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903780000, "open": 0.2746, "high": 0.2753, "low": 0.2746, "close": 0.2753, "volume": 576.5, "quote_volume": 158.47805, "trades": 4, "taker_buy_volume": 576.5, "taker_buy_quote": 158.47805}, {"ts": 1770903840000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 1060.8, "quote_volume": 291.88188, "trades": 6, "taker_buy_volume": 368.4, "taker_buy_quote": 101.37422}, {"ts": 1770903900000, "open": 0.2753, "high": 0.2757, "low": 0.2752, "close": 0.2752, "volume": 10300.5, "quote_volume": 2836.31442, "trades": 24, "taker_buy_volume": 9453.5, "taker_buy_quote": 2603.22002}, {"ts": 1770903960000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 173.7, "quote_volume": 47.78487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904020000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904080000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904140000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 94.6, "quote_volume": 25.99608, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 25.99608}, {"ts": 1770904200000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904260000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904320000, "open": 0.2754, "high": 0.2762, "low": 0.2753, "close": 0.2762, "volume": 2653.8, "quote_volume": 731.58345, "trades": 18, "taker_buy_volume": 1516.7, "taker_buy_quote": 417.99576}, {"ts": 1770904380000, "open": 0.2763, "high": 0.2772, "low": 0.2763, "close": 0.2769, "volume": 4994.3, "quote_volume": 1381.61575, "trades": 19, "taker_buy_volume": 4493.6, "taker_buy_quote": 1243.02199}, {"ts": 1770904440000, "open": 0.2769, "high": 0.2771, "low": 0.2765, "close": 0.2768, "volume": 2292.8, "quote_volume": 634.93013, "trades": 13, "taker_buy_volume": 2259.9, "taker_buy_quote": 625.83328}, {"ts": 1770904500000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 234.7, "quote_volume": 64.97218, "trades": 2, "taker_buy_volume": 234.7, "taker_buy_quote": 64.97218}, {"ts": 1770904560000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904620000, "open": 0.2769, "high": 0.2769, "low": 0.2766, "close": 0.2768, "volume": 916.2, "quote_volume": 253.56092, "trades": 5, "taker_buy_volume": 661.7, "taker_buy_quote": 183.16622}, {"ts": 1770904680000, "open": 0.2771, "high": 0.2775, "low": 0.2771, "close": 0.2775, "volume": 2046.5, "quote_volume": 567.48543, "trades": 12, "taker_buy_volume": 2046.5, "taker_buy_quote": 567.48543}, {"ts": 1770904740000, "open": 0.2769, "high": 0.2769, "low": 0.2764, "close": 0.2768, "volume": 2462.3, "quote_volume": 681.224, "trades": 16, "taker_buy_volume": 590.7, "taker_buy_quote": 163.46113}, {"ts": 1770904800000, "open": 0.2765, "high": 0.2765, "low": 0.276, "close": 0.276, "volume": 4387.2, "quote_volume": 1212.63947, "trades": 13, "taker_buy_volume": 1123.8, "taker_buy_quote": 310.50871}, {"ts": 1770904860000, "open": 0.2758, "high": 0.2763, "low": 0.2758, "close": 0.2763, "volume": 2223.6, "quote_volume": 613.29142, "trades": 5, "taker_buy_volume": 967.7, "taker_buy_quote": 266.9142}, {"ts": 1770904920000, "open": 0.2757, "high": 0.2757, "low": 0.275, "close": 0.2752, "volume": 1653.6, "quote_volume": 455.39336, "trades": 14, "taker_buy_volume": 432.0, "taker_buy_quote": 118.92388}, {"ts": 1770904980000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2748, "volume": 9341.4, "quote_volume": 2568.83127, "trades": 5, "taker_buy_volume": 214.2, "taker_buy_quote": 58.86216}, {"ts": 1770905040000, "open": 0.2751, "high": 0.2751, "low": 0.2747, "close": 0.2747, "volume": 732.3, "quote_volume": 201.32809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905100000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905160000, "open": 0.2749, "high": 0.2749, "low": 0.2746, "close": 0.2746, "volume": 324.9, "quote_volume": 89.3028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905220000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 1340.3, "quote_volume": 367.59801, "trades": 11, "taker_buy_volume": 61.7, "taker_buy_quote": 16.93665}, {"ts": 1770905280000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 221.3, "quote_volume": 60.76898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905340000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 69.3, "quote_volume": 19.00899, "trades": 1, "taker_buy_volume": 69.3, "taker_buy_quote": 19.00899}, {"ts": 1770905400000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 207.1, "quote_volume": 56.85259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905460000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905520000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905580000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905640000, "open": 0.2744, "high": 0.2751, "low": 0.2744, "close": 0.2747, "volume": 7685.3, "quote_volume": 2112.08533, "trades": 23, "taker_buy_volume": 7400.8, "taker_buy_quote": 2033.90476}, {"ts": 1770905700000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905760000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 1335.0, "quote_volume": 366.40589, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905820000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 29.6, "quote_volume": 8.11632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905880000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905940000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 110.9, "quote_volume": 30.44205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906000000, "open": 0.2742, "high": 0.2742, "low": 0.2738, "close": 0.2738, "volume": 412.4, "quote_volume": 112.97358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906060000, "open": 0.2742, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 932.4, "quote_volume": 255.65812, "trades": 8, "taker_buy_volume": 895.4, "taker_buy_quote": 245.52012}, {"ts": 1770906120000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906180000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906240000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906300000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906360000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 474.5, "quote_volume": 130.1079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906420000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906480000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906540000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906600000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906660000, "open": 0.274, "high": 0.2746, "low": 0.2738, "close": 0.2746, "volume": 2022.8, "quote_volume": 554.46268, "trades": 9, "taker_buy_volume": 883.8, "taker_buy_quote": 242.42198}, {"ts": 1770906720000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 528.0, "quote_volume": 145.05359, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 135.98189}, {"ts": 1770906780000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906840000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906900000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 444.5, "quote_volume": 122.2375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906960000, "open": 0.2748, "high": 0.2748, "low": 0.2737, "close": 0.2737, "volume": 1409.6, "quote_volume": 386.76614, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907020000, "open": 0.274, "high": 0.274, "low": 0.2738, "close": 0.2738, "volume": 3802.6, "quote_volume": 1041.8818, "trades": 6, "taker_buy_volume": 552.0, "taker_buy_quote": 151.248}, {"ts": 1770907080000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 523.7, "quote_volume": 143.64533, "trades": 4, "taker_buy_volume": 486.7, "taker_buy_quote": 133.49993}, {"ts": 1770907140000, "open": 0.2751, "high": 0.2752, "low": 0.2748, "close": 0.2752, "volume": 1267.0, "quote_volume": 348.3988, "trades": 9, "taker_buy_volume": 383.2, "taker_buy_quote": 105.3701}, {"ts": 1770907200000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 245.4, "quote_volume": 67.58316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907260000, "open": 0.2749, "high": 0.2753, "low": 0.2749, "close": 0.275, "volume": 6482.6, "quote_volume": 1783.3877, "trades": 20, "taker_buy_volume": 1721.4, "taker_buy_quote": 473.53204}, {"ts": 1770907320000, "open": 0.2749, "high": 0.2753, "low": 0.2749, "close": 0.2753, "volume": 1483.8, "quote_volume": 408.31958, "trades": 7, "taker_buy_volume": 976.1, "taker_buy_quote": 268.54981}, {"ts": 1770907380000, "open": 0.2752, "high": 0.2752, "low": 0.2748, "close": 0.2748, "volume": 480.0, "quote_volume": 132.0056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907440000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 445.9, "quote_volume": 122.59408, "trades": 2, "taker_buy_volume": 445.9, "taker_buy_quote": 122.59408}, {"ts": 1770907500000, "open": 0.2751, "high": 0.2751, "low": 0.2748, "close": 0.2749, "volume": 604.1, "quote_volume": 166.07031, "trades": 3, "taker_buy_volume": 445.9, "taker_buy_quote": 122.54949}, {"ts": 1770907560000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907620000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 2477.4, "quote_volume": 682.50135, "trades": 4, "taker_buy_volume": 2253.9, "taker_buy_quote": 620.94945}, {"ts": 1770907680000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907740000, "open": 0.2751, "high": 0.2751, "low": 0.2746, "close": 0.2746, "volume": 6237.4, "quote_volume": 1714.35405, "trades": 19, "taker_buy_volume": 153.2, "taker_buy_quote": 42.06872}, {"ts": 1770907800000, "open": 0.2744, "high": 0.2749, "low": 0.2744, "close": 0.2749, "volume": 3154.6, "quote_volume": 866.32458, "trades": 8, "taker_buy_volume": 3125.5, "taker_buy_quote": 858.33954}, {"ts": 1770907860000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907920000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907980000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 748.8, "quote_volume": 205.93716, "trades": 4, "taker_buy_volume": 748.8, "taker_buy_quote": 205.93716}, {"ts": 1770908040000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908100000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 29.8, "quote_volume": 8.19798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908160000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 94.6, "quote_volume": 25.99608, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 25.99608}, {"ts": 1770908220000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 119.6, "quote_volume": 32.84216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908280000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 160.3, "quote_volume": 43.98632, "trades": 2, "taker_buy_volume": 160.3, "taker_buy_quote": 43.98632}, {"ts": 1770908340000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908400000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 202.3, "quote_volume": 55.55522, "trades": 2, "taker_buy_volume": 36.4, "taker_buy_quote": 9.99908}, {"ts": 1770908460000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 214.9, "quote_volume": 59.03632, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 49.9954}, {"ts": 1770908520000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.275, "volume": 743.6, "quote_volume": 204.45671, "trades": 6, "taker_buy_volume": 416.1, "taker_buy_quote": 114.41509}, {"ts": 1770908580000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908640000, "open": 0.2752, "high": 0.2752, "low": 0.274, "close": 0.274, "volume": 3858.4, "quote_volume": 1058.4088, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 26.03392}, {"ts": 1770908700000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908760000, "open": 0.2734, "high": 0.2735, "low": 0.2732, "close": 0.2734, "volume": 2126.2, "quote_volume": 581.15479, "trades": 13, "taker_buy_volume": 1701.9, "taker_buy_quote": 465.21363}, {"ts": 1770908820000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 537.0, "quote_volume": 147.20746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908880000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908940000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 737.2, "quote_volume": 201.67814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909000000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 135.0, "quote_volume": 36.9495, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 36.9495}, {"ts": 1770909060000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909120000, "open": 0.2735, "high": 0.2739, "low": 0.2735, "close": 0.2739, "volume": 1222.1, "quote_volume": 334.50546, "trades": 5, "taker_buy_volume": 1091.0, "taker_buy_quote": 298.60476}, {"ts": 1770909180000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909240000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909300000, "open": 0.2745, "high": 0.275, "low": 0.2739, "close": 0.2739, "volume": 3924.5, "quote_volume": 1076.89259, "trades": 19, "taker_buy_volume": 1034.0, "taker_buy_quote": 283.96612}, {"ts": 1770909360000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 437.1, "quote_volume": 119.94024, "trades": 2, "taker_buy_volume": 437.1, "taker_buy_quote": 119.94024}, {"ts": 1770909420000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 224.3, "quote_volume": 61.57035, "trades": 1, "taker_buy_volume": 224.3, "taker_buy_quote": 61.57035}, {"ts": 1770909480000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909540000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 459.7, "quote_volume": 126.23362, "trades": 3, "taker_buy_volume": 459.7, "taker_buy_quote": 126.23362}, {"ts": 1770909600000, "open": 0.2748, "high": 0.2748, "low": 0.2746, "close": 0.2746, "volume": 2282.2, "quote_volume": 626.74744, "trades": 9, "taker_buy_volume": 1450.7, "taker_buy_quote": 398.36222}, {"ts": 1770909660000, "open": 0.2747, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 1881.2, "quote_volume": 516.80096, "trades": 8, "taker_buy_volume": 1881.2, "taker_buy_quote": 516.80096}, {"ts": 1770909720000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 877.0, "quote_volume": 241.52078, "trades": 4, "taker_buy_volume": 258.4, "taker_buy_quote": 71.16336}, {"ts": 1770909780000, "open": 0.2749, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 306.7, "quote_volume": 84.27007, "trades": 2, "taker_buy_volume": 208.8, "taker_buy_quote": 57.35736}, {"ts": 1770909840000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909900000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909960000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 32.8, "quote_volume": 9.01344, "trades": 1, "taker_buy_volume": 32.8, "taker_buy_quote": 9.01344}, {"ts": 1770910020000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 443.3, "quote_volume": 121.99616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910080000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2747, "volume": 1983.1, "quote_volume": 544.71821, "trades": 9, "taker_buy_volume": 1822.8, "taker_buy_quote": 500.6838}, {"ts": 1770910140000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 58.1, "quote_volume": 15.95426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910200000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910260000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 67.9, "quote_volume": 18.65892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910320000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910380000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2736, "volume": 5798.8, "quote_volume": 1587.83718, "trades": 12, "taker_buy_volume": 394.4, "taker_buy_quote": 107.96444}, {"ts": 1770910440000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 780.7, "quote_volume": 213.37869, "trades": 8, "taker_buy_volume": 567.8, "taker_buy_quote": 155.21009}, {"ts": 1770910500000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 529.2, "quote_volume": 144.68328, "trades": 3, "taker_buy_volume": 245.0, "taker_buy_quote": 66.983}, {"ts": 1770910560000, "open": 0.2732, "high": 0.2732, "low": 0.2725, "close": 0.2725, "volume": 642.9, "quote_volume": 175.38896, "trades": 6, "taker_buy_volume": 281.9, "taker_buy_quote": 76.9736}, {"ts": 1770910620000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 911.0, "quote_volume": 248.47768, "trades": 4, "taker_buy_volume": 911.0, "taker_buy_quote": 248.47768}, {"ts": 1770910680000, "open": 0.2725, "high": 0.2725, "low": 0.2718, "close": 0.2722, "volume": 11744.9, "quote_volume": 3196.45388, "trades": 47, "taker_buy_volume": 9278.7, "taker_buy_quote": 2525.53332}, {"ts": 1770910740000, "open": 0.2719, "high": 0.2723, "low": 0.2719, "close": 0.2723, "volume": 2195.2, "quote_volume": 597.03584, "trades": 5, "taker_buy_volume": 2195.2, "taker_buy_quote": 597.03584}, {"ts": 1770910800000, "open": 0.2722, "high": 0.2723, "low": 0.2718, "close": 0.2723, "volume": 5007.3, "quote_volume": 1362.14128, "trades": 24, "taker_buy_volume": 2095.8, "taker_buy_quote": 570.26434}, {"ts": 1770910860000, "open": 0.2722, "high": 0.2724, "low": 0.272, "close": 0.2724, "volume": 3229.9, "quote_volume": 879.00302, "trades": 12, "taker_buy_volume": 602.5, "taker_buy_quote": 164.08934}, {"ts": 1770910920000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910980000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911040000, "open": 0.2731, "high": 0.2737, "low": 0.2731, "close": 0.2735, "volume": 7239.0, "quote_volume": 1980.06094, "trades": 18, "taker_buy_volume": 6185.5, "taker_buy_quote": 1691.95102}, {"ts": 1770911100000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 865.3, "quote_volume": 236.58351, "trades": 4, "taker_buy_volume": 104.9, "taker_buy_quote": 28.69015}, {"ts": 1770911160000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 51.7, "quote_volume": 14.14512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911220000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911280000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 335.6, "quote_volume": 91.5671, "trades": 2, "taker_buy_volume": 51.4, "taker_buy_quote": 14.03734}, {"ts": 1770911340000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911400000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911460000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 39.7, "quote_volume": 10.81825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911520000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 284.2, "quote_volume": 77.4445, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 77.4445}, {"ts": 1770911580000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911640000, "open": 0.2723, "high": 0.2723, "low": 0.2708, "close": 0.2713, "volume": 15678.4, "quote_volume": 4255.26219, "trades": 53, "taker_buy_volume": 8332.2, "taker_buy_quote": 2260.18442}, {"ts": 1770911700000, "open": 0.2711, "high": 0.2716, "low": 0.2711, "close": 0.2714, "volume": 1423.3, "quote_volume": 386.14498, "trades": 8, "taker_buy_volume": 951.2, "taker_buy_quote": 257.9602}, {"ts": 1770911760000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 36.8, "quote_volume": 9.9912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911820000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911880000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911940000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 1601.5, "quote_volume": 434.80725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912000000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912060000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912120000, "open": 0.2713, "high": 0.2714, "low": 0.2706, "close": 0.2709, "volume": 11911.3, "quote_volume": 3227.91785, "trades": 45, "taker_buy_volume": 9350.1, "taker_buy_quote": 2534.14873}, {"ts": 1770912180000, "open": 0.2715, "high": 0.2721, "low": 0.2715, "close": 0.2718, "volume": 2691.1, "quote_volume": 731.54191, "trades": 8, "taker_buy_volume": 2299.7, "taker_buy_quote": 625.07413}, {"ts": 1770912240000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 321.6, "quote_volume": 87.47952, "trades": 2, "taker_buy_volume": 321.6, "taker_buy_quote": 87.47952}, {"ts": 1770912300000, "open": 0.2729, "high": 0.2729, "low": 0.2722, "close": 0.2722, "volume": 882.2, "quote_volume": 240.45322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912360000, "open": 0.2722, "high": 0.2722, "low": 0.2719, "close": 0.2719, "volume": 653.9, "quote_volume": 177.9368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912420000, "open": 0.272, "high": 0.272, "low": 0.2717, "close": 0.2717, "volume": 562.9, "quote_volume": 152.96027, "trades": 3, "taker_buy_volume": 67.8, "taker_buy_quote": 18.4416}, {"ts": 1770912480000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 166.9, "quote_volume": 45.38011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912540000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912600000, "open": 0.2719, "high": 0.2719, "low": 0.2708, "close": 0.2708, "volume": 3979.6, "quote_volume": 1079.47777, "trades": 22, "taker_buy_volume": 1882.6, "taker_buy_quote": 510.91475}, {"ts": 1770912660000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 79.6, "quote_volume": 21.57956, "trades": 2, "taker_buy_volume": 79.6, "taker_buy_quote": 21.57956}, {"ts": 1770912720000, "open": 0.2713, "high": 0.2721, "low": 0.2711, "close": 0.2721, "volume": 7471.1, "quote_volume": 2028.79654, "trades": 17, "taker_buy_volume": 5463.5, "taker_buy_quote": 1484.43372}, {"ts": 1770912780000, "open": 0.2719, "high": 0.2724, "low": 0.2714, "close": 0.2714, "volume": 3498.7, "quote_volume": 952.3815, "trades": 15, "taker_buy_volume": 2078.0, "taker_buy_quote": 565.84797}, {"ts": 1770912840000, "open": 0.2714, "high": 0.2714, "low": 0.2709, "close": 0.2709, "volume": 117.4, "quote_volume": 31.84058, "trades": 4, "taker_buy_volume": 95.8, "taker_buy_quote": 25.98482}, {"ts": 1770912900000, "open": 0.2707, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 2034.1, "quote_volume": 550.59278, "trades": 11, "taker_buy_volume": 1848.0, "taker_buy_quote": 500.18345}, {"ts": 1770912960000, "open": 0.2708, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 798.0, "quote_volume": 216.04372, "trades": 5, "taker_buy_volume": 353.5, "taker_buy_quote": 95.72996}, {"ts": 1770913020000, "open": 0.2722, "high": 0.2727, "low": 0.2722, "close": 0.2727, "volume": 2403.9, "quote_volume": 655.48103, "trades": 6, "taker_buy_volume": 2248.1, "taker_buy_quote": 613.04111}, {"ts": 1770913080000, "open": 0.2731, "high": 0.2731, "low": 0.2721, "close": 0.2721, "volume": 3041.6, "quote_volume": 829.91758, "trades": 17, "taker_buy_volume": 376.3, "taker_buy_quote": 102.76753}, {"ts": 1770913140000, "open": 0.2725, "high": 0.2726, "low": 0.2722, "close": 0.2722, "volume": 4082.4, "quote_volume": 1112.33134, "trades": 11, "taker_buy_volume": 1826.5, "taker_buy_quote": 497.71684}, {"ts": 1770913200000, "open": 0.2725, "high": 0.2725, "low": 0.2721, "close": 0.2721, "volume": 974.0, "quote_volume": 265.26319, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913260000, "open": 0.2716, "high": 0.2716, "low": 0.271, "close": 0.2712, "volume": 2235.5, "quote_volume": 606.3665, "trades": 12, "taker_buy_volume": 1321.4, "taker_buy_quote": 358.22932}, {"ts": 1770913320000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 284.2, "quote_volume": 77.07504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913380000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 440.8, "quote_volume": 119.67715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913440000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913500000, "open": 0.2718, "high": 0.2718, "low": 0.2709, "close": 0.2709, "volume": 1498.0, "quote_volume": 406.63676, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913560000, "open": 0.2708, "high": 0.2708, "low": 0.2706, "close": 0.2706, "volume": 1156.8, "quote_volume": 313.11813, "trades": 9, "taker_buy_volume": 661.2, "taker_buy_quote": 178.92072}, {"ts": 1770913620000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 619.4, "quote_volume": 167.65172, "trades": 6, "taker_buy_volume": 479.2, "taker_buy_quote": 129.72762}, {"ts": 1770913680000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 688.7, "quote_volume": 186.36007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913740000, "open": 0.2705, "high": 0.2705, "low": 0.2698, "close": 0.2698, "volume": 4550.1, "quote_volume": 1229.38405, "trades": 20, "taker_buy_volume": 1842.4, "taker_buy_quote": 498.33822}, {"ts": 1770913800000, "open": 0.2703, "high": 0.2709, "low": 0.2703, "close": 0.2703, "volume": 16066.1, "quote_volume": 4344.58242, "trades": 27, "taker_buy_volume": 14238.6, "taker_buy_quote": 3850.22312}, {"ts": 1770913860000, "open": 0.2703, "high": 0.2706, "low": 0.27, "close": 0.2706, "volume": 3976.1, "quote_volume": 1074.41816, "trades": 13, "taker_buy_volume": 583.7, "taker_buy_quote": 157.94922}, {"ts": 1770913920000, "open": 0.2706, "high": 0.2716, "low": 0.2706, "close": 0.2711, "volume": 5189.8, "quote_volume": 1408.34337, "trades": 23, "taker_buy_volume": 4197.7, "taker_buy_quote": 1139.21636}, {"ts": 1770913980000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914040000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 264.3, "quote_volume": 71.73102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914100000, "open": 0.2716, "high": 0.272, "low": 0.2716, "close": 0.272, "volume": 499.2, "quote_volume": 135.60252, "trades": 3, "taker_buy_volume": 449.7, "taker_buy_quote": 122.13852}, {"ts": 1770914160000, "open": 0.2721, "high": 0.2728, "low": 0.2721, "close": 0.2727, "volume": 4334.6, "quote_volume": 1181.27603, "trades": 16, "taker_buy_volume": 2536.4, "taker_buy_quote": 691.13701}, {"ts": 1770914220000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 284.2, "quote_volume": 77.47292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914280000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914340000, "open": 0.2726, "high": 0.2732, "low": 0.2726, "close": 0.273, "volume": 2470.7, "quote_volume": 674.4202, "trades": 14, "taker_buy_volume": 1499.0, "taker_buy_quote": 409.09624}, {"ts": 1770914400000, "open": 0.2731, "high": 0.2731, "low": 0.2727, "close": 0.2727, "volume": 3780.5, "quote_volume": 1031.57013, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914460000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914520000, "open": 0.2726, "high": 0.2732, "low": 0.2726, "close": 0.2732, "volume": 682.5, "quote_volume": 186.28728, "trades": 6, "taker_buy_volume": 616.7, "taker_buy_quote": 168.31072}, {"ts": 1770914580000, "open": 0.2732, "high": 0.2735, "low": 0.2728, "close": 0.273, "volume": 10506.3, "quote_volume": 2869.49841, "trades": 49, "taker_buy_volume": 5926.4, "taker_buy_quote": 1619.29723}, {"ts": 1770914640000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 437.7, "quote_volume": 119.53583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914700000, "open": 0.273, "high": 0.2742, "low": 0.2729, "close": 0.2738, "volume": 13609.8, "quote_volume": 3723.96187, "trades": 77, "taker_buy_volume": 5647.7, "taker_buy_quote": 1545.58862}, {"ts": 1770914760000, "open": 0.2739, "high": 0.2742, "low": 0.2733, "close": 0.2733, "volume": 9045.8, "quote_volume": 2476.74754, "trades": 39, "taker_buy_volume": 4841.4, "taker_buy_quote": 1326.34966}, {"ts": 1770914820000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914880000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 459.3, "quote_volume": 125.61855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914940000, "open": 0.2731, "high": 0.2735, "low": 0.2731, "close": 0.2735, "volume": 404.2, "quote_volume": 110.4106, "trades": 3, "taker_buy_volume": 365.6, "taker_buy_quote": 99.8535}, {"ts": 1770915000000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 176.8, "quote_volume": 48.3548, "trades": 2, "taker_buy_volume": 176.8, "taker_buy_quote": 48.3548}, {"ts": 1770915060000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915120000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 220.9, "quote_volume": 60.34988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915180000, "open": 0.2733, "high": 0.2733, "low": 0.2724, "close": 0.2726, "volume": 3357.2, "quote_volume": 915.27703, "trades": 14, "taker_buy_volume": 1151.2, "taker_buy_quote": 313.58688}, {"ts": 1770915240000, "open": 0.2727, "high": 0.2734, "low": 0.2727, "close": 0.2728, "volume": 4846.3, "quote_volume": 1322.67847, "trades": 21, "taker_buy_volume": 969.1, "taker_buy_quote": 264.34453}, {"ts": 1770915300000, "open": 0.2733, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 347.0, "quote_volume": 94.78282, "trades": 5, "taker_buy_volume": 173.2, "taker_buy_quote": 47.31804}, {"ts": 1770915360000, "open": 0.273, "high": 0.2733, "low": 0.273, "close": 0.2732, "volume": 3017.1, "quote_volume": 824.32038, "trades": 11, "taker_buy_volume": 2858.3, "taker_buy_quote": 780.92429}, {"ts": 1770915420000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915480000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915540000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915600000, "open": 0.2729, "high": 0.2745, "low": 0.2729, "close": 0.2742, "volume": 26049.7, "quote_volume": 7131.29476, "trades": 76, "taker_buy_volume": 22611.8, "taker_buy_quote": 6188.13104}, {"ts": 1770915660000, "open": 0.2742, "high": 0.2752, "low": 0.2742, "close": 0.2746, "volume": 8167.8, "quote_volume": 2244.91911, "trades": 42, "taker_buy_volume": 598.8, "taker_buy_quote": 164.6075}, {"ts": 1770915720000, "open": 0.2746, "high": 0.2746, "low": 0.2734, "close": 0.2737, "volume": 9353.3, "quote_volume": 2562.63154, "trades": 38, "taker_buy_volume": 2793.3, "taker_buy_quote": 764.7045}, {"ts": 1770915780000, "open": 0.2745, "high": 0.2758, "low": 0.2745, "close": 0.2753, "volume": 7387.9, "quote_volume": 2034.06269, "trades": 35, "taker_buy_volume": 2171.4, "taker_buy_quote": 597.09619}, {"ts": 1770915840000, "open": 0.2755, "high": 0.2755, "low": 0.2743, "close": 0.2746, "volume": 6120.6, "quote_volume": 1682.87847, "trades": 24, "taker_buy_volume": 2242.6, "taker_buy_quote": 615.90081}, {"ts": 1770915900000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915960000, "open": 0.2742, "high": 0.2749, "low": 0.2742, "close": 0.2749, "volume": 1283.7, "quote_volume": 352.55839, "trades": 8, "taker_buy_volume": 1283.7, "taker_buy_quote": 352.55839}, {"ts": 1770916020000, "open": 0.2749, "high": 0.2753, "low": 0.2748, "close": 0.2749, "volume": 2249.9, "quote_volume": 618.92128, "trades": 16, "taker_buy_volume": 1821.2, "taker_buy_quote": 501.07377}, {"ts": 1770916080000, "open": 0.2753, "high": 0.2756, "low": 0.2744, "close": 0.2744, "volume": 2603.8, "quote_volume": 715.82305, "trades": 14, "taker_buy_volume": 542.2, "taker_buy_quote": 149.35292}, {"ts": 1770916140000, "open": 0.2747, "high": 0.2757, "low": 0.2747, "close": 0.2757, "volume": 1073.1, "quote_volume": 295.21872, "trades": 5, "taker_buy_volume": 1073.1, "taker_buy_quote": 295.21872}, {"ts": 1770916200000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916260000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 284.2, "quote_volume": 78.21184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916320000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 95.3, "quote_volume": 26.2075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916380000, "open": 0.2747, "high": 0.2747, "low": 0.2731, "close": 0.2735, "volume": 5349.8, "quote_volume": 1464.94644, "trades": 25, "taker_buy_volume": 2562.1, "taker_buy_quote": 699.92956}, {"ts": 1770916440000, "open": 0.274, "high": 0.274, "low": 0.2733, "close": 0.2735, "volume": 451.5, "quote_volume": 123.5303, "trades": 3, "taker_buy_volume": 211.5, "taker_buy_quote": 57.9383}, {"ts": 1770916500000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 259.2, "quote_volume": 70.96896, "trades": 2, "taker_buy_volume": 259.2, "taker_buy_quote": 70.96896}, {"ts": 1770916560000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 258.0, "quote_volume": 70.6404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916620000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916680000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916740000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 126.6, "quote_volume": 34.65042, "trades": 1, "taker_buy_volume": 126.6, "taker_buy_quote": 34.65042}, {"ts": 1770916800000, "open": 0.274, "high": 0.2744, "low": 0.2739, "close": 0.2744, "volume": 1979.5, "quote_volume": 542.79864, "trades": 8, "taker_buy_volume": 1541.1, "taker_buy_quote": 422.70546}, {"ts": 1770916860000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916920000, "open": 0.2745, "high": 0.2749, "low": 0.2745, "close": 0.2749, "volume": 2128.1, "quote_volume": 584.96482, "trades": 6, "taker_buy_volume": 2128.1, "taker_buy_quote": 584.96482}, {"ts": 1770916980000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 444.5, "quote_volume": 122.25353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917040000, "open": 0.2752, "high": 0.2752, "low": 0.2743, "close": 0.2743, "volume": 5827.1, "quote_volume": 1600.40611, "trades": 11, "taker_buy_volume": 1136.0, "taker_buy_quote": 311.6048}, {"ts": 1770917100000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 222.4, "quote_volume": 60.98208, "trades": 1, "taker_buy_volume": 222.4, "taker_buy_quote": 60.98208}, {"ts": 1770917160000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 258.0, "quote_volume": 70.7694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917220000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 477.7, "quote_volume": 131.15445, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 80.1798}, {"ts": 1770917280000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 36.4, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917340000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 230.0, "quote_volume": 63.04485, "trades": 2, "taker_buy_volume": 211.5, "taker_buy_quote": 57.97215}, {"ts": 1770917400000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 233.6, "quote_volume": 63.98304, "trades": 1, "taker_buy_volume": 233.6, "taker_buy_quote": 63.98304}, {"ts": 1770917460000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 135.2, "quote_volume": 37.00424, "trades": 1, "taker_buy_volume": 135.2, "taker_buy_quote": 37.00424}, {"ts": 1770917520000, "open": 0.2734, "high": 0.2738, "low": 0.2734, "close": 0.2738, "volume": 335.1, "quote_volume": 91.66862, "trades": 4, "taker_buy_volume": 313.5, "taker_buy_quote": 85.76318}, {"ts": 1770917580000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917640000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 250.0, "quote_volume": 68.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917700000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917760000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917820000, "open": 0.2736, "high": 0.2745, "low": 0.2736, "close": 0.2745, "volume": 6296.9, "quote_volume": 1725.61681, "trades": 20, "taker_buy_volume": 6296.9, "taker_buy_quote": 1725.61681}, {"ts": 1770917880000, "open": 0.2749, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 238.9, "quote_volume": 65.66027, "trades": 3, "taker_buy_volume": 105.6, "taker_buy_quote": 29.02944}, {"ts": 1770917940000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 350.5, "quote_volume": 96.2973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918000000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918060000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918120000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918180000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 872.0, "quote_volume": 239.47608, "trades": 4, "taker_buy_volume": 248.8, "taker_buy_quote": 68.34536}, {"ts": 1770918240000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 27.6, "quote_volume": 7.56516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918300000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918360000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 820.3, "quote_volume": 224.4897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918420000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918480000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 72.8, "quote_volume": 19.8984, "trades": 2, "taker_buy_volume": 51.2, "taker_buy_quote": 13.99296}, {"ts": 1770918540000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918600000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 258.0, "quote_volume": 70.5372, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 70.5372}, {"ts": 1770918660000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918720000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918780000, "open": 0.2731, "high": 0.2731, "low": 0.272, "close": 0.272, "volume": 7589.4, "quote_volume": 2068.27851, "trades": 37, "taker_buy_volume": 3293.9, "taker_buy_quote": 896.20589}, {"ts": 1770918840000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 181.2, "quote_volume": 49.32558, "trades": 3, "taker_buy_volume": 151.8, "taker_buy_quote": 41.31996}, {"ts": 1770918900000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918960000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919020000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919080000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919140000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919200000, "open": 0.2719, "high": 0.2719, "low": 0.2716, "close": 0.2717, "volume": 666.4, "quote_volume": 181.09416, "trades": 6, "taker_buy_volume": 112.4, "taker_buy_quote": 30.54946}, {"ts": 1770919260000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 176.6, "quote_volume": 47.98222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919320000, "open": 0.2723, "high": 0.2728, "low": 0.2723, "close": 0.2728, "volume": 253.1, "quote_volume": 68.98513, "trades": 3, "taker_buy_volume": 253.1, "taker_buy_quote": 68.98513}, {"ts": 1770919380000, "open": 0.273, "high": 0.273, "low": 0.2727, "close": 0.2727, "volume": 1633.8, "quote_volume": 445.72579, "trades": 4, "taker_buy_volume": 164.9, "taker_buy_quote": 44.96823}, {"ts": 1770919440000, "open": 0.2733, "high": 0.2738, "low": 0.2733, "close": 0.2736, "volume": 4230.5, "quote_volume": 1156.7469, "trades": 15, "taker_buy_volume": 3245.0, "taker_buy_quote": 887.01016}, {"ts": 1770919500000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 175.7, "quote_volume": 48.08061, "trades": 3, "taker_buy_volume": 133.3, "taker_buy_quote": 36.48421}, {"ts": 1770919560000, "open": 0.2738, "high": 0.274, "low": 0.2737, "close": 0.274, "volume": 692.4, "quote_volume": 189.65245, "trades": 5, "taker_buy_volume": 415.5, "taker_buy_quote": 113.81332}, {"ts": 1770919620000, "open": 0.2741, "high": 0.2745, "low": 0.2741, "close": 0.2745, "volume": 1709.2, "quote_volume": 468.77905, "trades": 10, "taker_buy_volume": 1159.2, "taker_buy_quote": 317.97012}, {"ts": 1770919680000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 213.5, "quote_volume": 58.55578, "trades": 2, "taker_buy_volume": 143.1, "taker_buy_quote": 39.23802}, {"ts": 1770919740000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 130.4, "quote_volume": 35.78176, "trades": 1, "taker_buy_volume": 130.4, "taker_buy_quote": 35.78176}, {"ts": 1770919800000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 137.2, "quote_volume": 37.67512, "trades": 1, "taker_buy_volume": 137.2, "taker_buy_quote": 37.67512}, {"ts": 1770919860000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 132.7, "quote_volume": 36.43942, "trades": 1, "taker_buy_volume": 132.7, "taker_buy_quote": 36.43942}, {"ts": 1770919920000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 1411.7, "quote_volume": 387.25418, "trades": 4, "taker_buy_volume": 1163.0, "taker_buy_quote": 319.0109}, {"ts": 1770919980000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2746, "volume": 661.4, "quote_volume": 181.568, "trades": 4, "taker_buy_volume": 257.3, "taker_buy_quote": 70.65458}, {"ts": 1770920040000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920100000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 435.1, "quote_volume": 119.37873, "trades": 3, "taker_buy_volume": 308.0, "taker_buy_quote": 84.5152}, {"ts": 1770920160000, "open": 0.2742, "high": 0.2742, "low": 0.2738, "close": 0.2738, "volume": 885.0, "quote_volume": 242.50146, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920220000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 270.9, "quote_volume": 74.19951, "trades": 2, "taker_buy_volume": 270.9, "taker_buy_quote": 74.19951}, {"ts": 1770920280000, "open": 0.2739, "high": 0.274, "low": 0.2737, "close": 0.2738, "volume": 721.8, "quote_volume": 197.6343, "trades": 6, "taker_buy_volume": 311.5, "taker_buy_quote": 85.32258}, {"ts": 1770920340000, "open": 0.2738, "high": 0.2738, "low": 0.2732, "close": 0.2732, "volume": 922.1, "quote_volume": 252.17423, "trades": 8, "taker_buy_volume": 132.7, "taker_buy_quote": 36.29345}, {"ts": 1770920400000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 236.2, "quote_volume": 64.49439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920460000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 117.9, "quote_volume": 32.21028, "trades": 1, "taker_buy_volume": 117.9, "taker_buy_quote": 32.21028}, {"ts": 1770920520000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 264.6, "quote_volume": 72.28872, "trades": 2, "taker_buy_volume": 264.6, "taker_buy_quote": 72.28872}, {"ts": 1770920580000, "open": 0.2736, "high": 0.2748, "low": 0.2736, "close": 0.2746, "volume": 3201.4, "quote_volume": 878.51889, "trades": 25, "taker_buy_volume": 2380.3, "taker_buy_quote": 653.31999}, {"ts": 1770920640000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 165.2, "quote_volume": 45.2986, "trades": 4, "taker_buy_volume": 165.2, "taker_buy_quote": 45.2986}, {"ts": 1770920700000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920760000, "open": 0.2741, "high": 0.2744, "low": 0.2741, "close": 0.2744, "volume": 434.8, "quote_volume": 119.2685, "trades": 7, "taker_buy_volume": 290.8, "taker_buy_quote": 79.7549}, {"ts": 1770920820000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 25.6, "quote_volume": 7.02208, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 7.02208}, {"ts": 1770920880000, "open": 0.2744, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 905.0, "quote_volume": 248.34837, "trades": 7, "taker_buy_volume": 390.7, "taker_buy_quote": 107.25276}, {"ts": 1770920940000, "open": 0.2745, "high": 0.2745, "low": 0.2737, "close": 0.2741, "volume": 944.1, "quote_volume": 258.99767, "trades": 5, "taker_buy_volume": 136.4, "taker_buy_quote": 37.38724}, {"ts": 1770921000000, "open": 0.2741, "high": 0.2744, "low": 0.2741, "close": 0.2744, "volume": 871.0, "quote_volume": 238.7969, "trades": 4, "taker_buy_volume": 411.9, "taker_buy_quote": 112.9401}, {"ts": 1770921060000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 562.9, "quote_volume": 154.34663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921120000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.2734, "volume": 2396.1, "quote_volume": 655.43372, "trades": 16, "taker_buy_volume": 746.1, "taker_buy_quote": 203.84651}, {"ts": 1770921180000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921240000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 148.0, "quote_volume": 40.4336, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 40.4336}, {"ts": 1770921300000, "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.273, "volume": 2105.6, "quote_volume": 574.8021, "trades": 11, "taker_buy_volume": 885.5, "taker_buy_quote": 241.71258}, {"ts": 1770921360000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 22.5, "quote_volume": 6.13575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921420000, "open": 0.2727, "high": 0.2733, "low": 0.2727, "close": 0.2733, "volume": 4580.4, "quote_volume": 1249.21668, "trades": 6, "taker_buy_volume": 2062.5, "taker_buy_quote": 562.58535}, {"ts": 1770921480000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 91.6, "quote_volume": 25.0526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921540000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921600000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 284.2, "quote_volume": 77.75712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921660000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 22.7, "quote_volume": 6.20845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921720000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 1243.8, "quote_volume": 340.1793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921780000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921840000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921900000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921960000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922020000, "open": 0.2737, "high": 0.2747, "low": 0.2737, "close": 0.2747, "volume": 951.0, "quote_volume": 260.90457, "trades": 7, "taker_buy_volume": 322.8, "taker_buy_quote": 88.46627}, {"ts": 1770922080000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 542.2, "quote_volume": 148.77968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922140000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922200000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 1263.2, "quote_volume": 346.36944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922260000, "open": 0.2741, "high": 0.2744, "low": 0.2741, "close": 0.2744, "volume": 1289.8, "quote_volume": 353.64202, "trades": 5, "taker_buy_volume": 1289.8, "taker_buy_quote": 353.64202}, {"ts": 1770922320000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922380000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922440000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922500000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 333.6, "quote_volume": 91.37309, "trades": 3, "taker_buy_volume": 284.7, "taker_buy_quote": 77.97938}, {"ts": 1770922560000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922620000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 337.7, "quote_volume": 92.46087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922680000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 322.6, "quote_volume": 88.26252, "trades": 2, "taker_buy_volume": 157.1, "taker_buy_quote": 42.99827}, {"ts": 1770922740000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 616.2, "quote_volume": 168.5897, "trades": 6, "taker_buy_volume": 332.0, "taker_buy_quote": 90.861}, {"ts": 1770922800000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922860000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922920000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 290.8, "quote_volume": 79.67502, "trades": 3, "taker_buy_volume": 290.8, "taker_buy_quote": 79.67502}, {"ts": 1770922980000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 135.4, "quote_volume": 37.12668, "trades": 2, "taker_buy_volume": 135.4, "taker_buy_quote": 37.12668}, {"ts": 1770923040000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 294.7, "quote_volume": 80.91228, "trades": 2, "taker_buy_volume": 294.7, "taker_buy_quote": 80.91228}, {"ts": 1770923100000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 127.5, "quote_volume": 35.0115, "trades": 1, "taker_buy_volume": 127.5, "taker_buy_quote": 35.0115}, {"ts": 1770923160000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 170.9, "quote_volume": 46.92914, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 46.92914}, {"ts": 1770923220000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923280000, "open": 0.2746, "high": 0.275, "low": 0.2746, "close": 0.275, "volume": 1405.0, "quote_volume": 386.11956, "trades": 10, "taker_buy_volume": 581.0, "taker_buy_quote": 159.65524}, {"ts": 1770923340000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923400000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 272.3, "quote_volume": 74.80081, "trades": 2, "taker_buy_volume": 148.4, "taker_buy_quote": 40.76548}, {"ts": 1770923460000, "open": 0.2748, "high": 0.2748, "low": 0.2741, "close": 0.2741, "volume": 540.6, "quote_volume": 148.38206, "trades": 4, "taker_buy_volume": 132.7, "taker_buy_quote": 36.46596}, {"ts": 1770923520000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 450.4, "quote_volume": 123.56496, "trades": 3, "taker_buy_volume": 132.0, "taker_buy_quote": 36.2076}, {"ts": 1770923580000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 563.3, "quote_volume": 154.6978, "trades": 5, "taker_buy_volume": 156.2, "taker_buy_quote": 42.90814}, {"ts": 1770923640000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 558.6, "quote_volume": 153.60106, "trades": 3, "taker_buy_volume": 305.2, "taker_buy_quote": 83.91606}, {"ts": 1770923700000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2751, "volume": 827.2, "quote_volume": 227.40611, "trades": 6, "taker_buy_volume": 642.3, "taker_buy_quote": 176.54712}, {"ts": 1770923760000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 581.1, "quote_volume": 159.63962, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 78.06974}, {"ts": 1770923820000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 373.0, "quote_volume": 102.5377, "trades": 2, "taker_buy_volume": 152.2, "taker_buy_quote": 41.83978}, {"ts": 1770923880000, "open": 0.2753, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 1245.2, "quote_volume": 342.92314, "trades": 9, "taker_buy_volume": 889.4, "taker_buy_quote": 244.9549}, {"ts": 1770923940000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 161.8, "quote_volume": 44.51118, "trades": 1, "taker_buy_volume": 161.8, "taker_buy_quote": 44.51118}, {"ts": 1770924000000, "open": 0.2751, "high": 0.2757, "low": 0.2751, "close": 0.2757, "volume": 1154.6, "quote_volume": 317.95835, "trades": 7, "taker_buy_volume": 1154.6, "taker_buy_quote": 317.95835}, {"ts": 1770924060000, "open": 0.2757, "high": 0.2761, "low": 0.2757, "close": 0.2758, "volume": 359.1, "quote_volume": 99.05686, "trades": 6, "taker_buy_volume": 142.4, "taker_buy_quote": 39.29864}, {"ts": 1770924120000, "open": 0.2757, "high": 0.2761, "low": 0.2754, "close": 0.2755, "volume": 2701.2, "quote_volume": 744.98719, "trades": 18, "taker_buy_volume": 1805.4, "taker_buy_quote": 497.93672}, {"ts": 1770924180000, "open": 0.2755, "high": 0.276, "low": 0.2755, "close": 0.2758, "volume": 1135.2, "quote_volume": 313.15286, "trades": 6, "taker_buy_volume": 408.8, "taker_buy_quote": 112.7276}, {"ts": 1770924240000, "open": 0.2758, "high": 0.276, "low": 0.2757, "close": 0.2758, "volume": 1917.1, "quote_volume": 528.77313, "trades": 9, "taker_buy_volume": 1548.3, "taker_buy_quote": 427.0466}, {"ts": 1770924300000, "open": 0.276, "high": 0.2767, "low": 0.2757, "close": 0.2758, "volume": 11222.0, "quote_volume": 3099.73501, "trades": 50, "taker_buy_volume": 7865.0, "taker_buy_quote": 2173.03526}, {"ts": 1770924360000, "open": 0.2757, "high": 0.2759, "low": 0.2754, "close": 0.2757, "volume": 5353.7, "quote_volume": 1475.9737, "trades": 16, "taker_buy_volume": 1983.1, "taker_buy_quote": 546.76994}, {"ts": 1770924420000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2754, "volume": 450.0, "quote_volume": 123.96316, "trades": 2, "taker_buy_volume": 165.8, "taker_buy_quote": 45.69448}, {"ts": 1770924480000, "open": 0.2754, "high": 0.2757, "low": 0.2754, "close": 0.2756, "volume": 626.1, "quote_volume": 172.51004, "trades": 4, "taker_buy_volume": 421.4, "taker_buy_quote": 116.09472}, {"ts": 1770924540000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 270.1, "quote_volume": 74.4541, "trades": 2, "taker_buy_volume": 270.1, "taker_buy_quote": 74.4541}, {"ts": 1770924600000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924660000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2754, "volume": 181.0, "quote_volume": 49.87418, "trades": 2, "taker_buy_volume": 133.9, "taker_buy_quote": 36.90284}, {"ts": 1770924720000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2754, "volume": 2739.9, "quote_volume": 754.39428, "trades": 15, "taker_buy_volume": 579.0, "taker_buy_quote": 159.39704}, {"ts": 1770924780000, "open": 0.2754, "high": 0.2762, "low": 0.2754, "close": 0.2762, "volume": 1887.5, "quote_volume": 520.9173, "trades": 11, "taker_buy_volume": 1887.5, "taker_buy_quote": 520.9173}, {"ts": 1770924840000, "open": 0.2761, "high": 0.2761, "low": 0.2757, "close": 0.2757, "volume": 198.2, "quote_volume": 54.68066, "trades": 4, "taker_buy_volume": 92.3, "taker_buy_quote": 25.48403}, {"ts": 1770924900000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 167.2, "quote_volume": 46.08032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924960000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925020000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 764.2, "quote_volume": 210.68994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925080000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 2836.0, "quote_volume": 780.79498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925140000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2748, "volume": 1983.3, "quote_volume": 544.97876, "trades": 5, "taker_buy_volume": 382.5, "taker_buy_quote": 105.111}, {"ts": 1770925200000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 254.3, "quote_volume": 69.98336, "trades": 1, "taker_buy_volume": 254.3, "taker_buy_quote": 69.98336}, {"ts": 1770925260000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925320000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925380000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 160.3, "quote_volume": 44.09853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925440000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925500000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925560000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925620000, "open": 0.2766, "high": 0.2766, "low": 0.276, "close": 0.276, "volume": 2698.3, "quote_volume": 745.62583, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925740000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925800000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925860000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 149.2, "quote_volume": 41.19412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925920000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 204.6, "quote_volume": 56.35508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925980000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926040000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 22.1, "quote_volume": 6.08413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926100000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926160000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 23.2, "quote_volume": 6.38928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926220000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926280000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926340000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926400000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 219.1, "quote_volume": 60.31823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926460000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926520000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 284.2, "quote_volume": 78.26868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926580000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 21.6, "quote_volume": 5.9292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926640000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 284.2, "quote_volume": 78.0129, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 78.0129}, {"ts": 1770926700000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 218.5, "quote_volume": 59.97825, "trades": 1, "taker_buy_volume": 218.5, "taker_buy_quote": 59.97825}, {"ts": 1770926760000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926820000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 395.1, "quote_volume": 108.42653, "trades": 2, "taker_buy_volume": 395.1, "taker_buy_quote": 108.42653}, {"ts": 1770926880000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 406.0, "quote_volume": 111.3658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926940000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 71.1, "quote_volume": 19.48851, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 19.48851}, {"ts": 1770927000000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 131.9, "quote_volume": 36.07873, "trades": 3, "taker_buy_volume": 111.5, "taker_buy_quote": 30.49525}, {"ts": 1770927060000, "open": 0.2734, "high": 0.2734, "low": 0.273, "close": 0.2732, "volume": 819.0, "quote_volume": 223.6959, "trades": 8, "taker_buy_volume": 59.0, "taker_buy_quote": 16.1247}, {"ts": 1770927120000, "open": 0.2734, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 1073.6, "quote_volume": 293.50202, "trades": 6, "taker_buy_volume": 423.2, "taker_buy_quote": 115.70288}, {"ts": 1770927180000, "open": 0.2733, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 242.3, "quote_volume": 66.21579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927240000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927300000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927360000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 23.0, "quote_volume": 6.2882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927420000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927480000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 311.5, "quote_volume": 85.29616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927540000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927600000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 207.6, "quote_volume": 56.7786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927660000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 142.3, "quote_volume": 38.87636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927720000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927780000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927840000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927900000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 160.3, "quote_volume": 43.79396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927960000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928020000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 284.2, "quote_volume": 77.61502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928080000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928140000, "open": 0.2731, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 2396.3, "quote_volume": 654.49355, "trades": 11, "taker_buy_volume": 1589.8, "taker_buy_quote": 434.1575}, {"ts": 1770928200000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 281.4, "quote_volume": 76.85034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928260000, "open": 0.2731, "high": 0.2734, "low": 0.2729, "close": 0.2731, "volume": 3218.8, "quote_volume": 879.09062, "trades": 18, "taker_buy_volume": 2118.3, "taker_buy_quote": 578.63687}, {"ts": 1770928320000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 188.6, "quote_volume": 51.52552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928380000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928440000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 160.3, "quote_volume": 43.82602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928500000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928560000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 166.4, "quote_volume": 45.56032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928620000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 467.7, "quote_volume": 128.0331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928680000, "open": 0.2735, "high": 0.2735, "low": 0.2727, "close": 0.2727, "volume": 702.7, "quote_volume": 191.97087, "trades": 7, "taker_buy_volume": 27.4, "taker_buy_quote": 7.4939}, {"ts": 1770928740000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928800000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928860000, "open": 0.2734, "high": 0.2737, "low": 0.2727, "close": 0.2727, "volume": 6994.9, "quote_volume": 1910.05095, "trades": 27, "taker_buy_volume": 1834.1, "taker_buy_quote": 501.78932}, {"ts": 1770928920000, "open": 0.2727, "high": 0.273, "low": 0.2723, "close": 0.273, "volume": 10176.2, "quote_volume": 2773.90966, "trades": 32, "taker_buy_volume": 3587.8, "taker_buy_quote": 978.99381}, {"ts": 1770928980000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929040000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929100000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929160000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929220000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929280000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929340000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929400000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 616.1, "quote_volume": 167.84249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929460000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 507.4, "quote_volume": 138.16286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929520000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929580000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929640000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929700000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929760000, "open": 0.2722, "high": 0.2724, "low": 0.2721, "close": 0.2724, "volume": 1998.0, "quote_volume": 544.01165, "trades": 9, "taker_buy_volume": 1998.0, "taker_buy_quote": 544.01165}, {"ts": 1770929820000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929880000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929940000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930000000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930060000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930120000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 421.5, "quote_volume": 114.96839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930180000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930240000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930300000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930360000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930420000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930480000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930540000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930600000, "open": 0.273, "high": 0.273, "low": 0.2721, "close": 0.2726, "volume": 5292.5, "quote_volume": 1442.71884, "trades": 23, "taker_buy_volume": 1944.1, "taker_buy_quote": 529.51534}, {"ts": 1770930660000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930720000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 180.1, "quote_volume": 49.11327, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 49.11327}, {"ts": 1770930780000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930840000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930900000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930960000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931020000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931080000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931140000, "open": 0.2729, "high": 0.2732, "low": 0.2729, "close": 0.2731, "volume": 853.4, "quote_volume": 232.98306, "trades": 6, "taker_buy_volume": 544.5, "taker_buy_quote": 148.59405}, {"ts": 1770931200000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931260000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931320000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931380000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931440000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931500000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931560000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931620000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931680000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 467.7, "quote_volume": 127.40148, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 77.41608}, {"ts": 1770931740000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931800000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931860000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931920000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931980000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 5173.5, "quote_volume": 1409.76365, "trades": 6, "taker_buy_volume": 5173.5, "taker_buy_quote": 1409.76365}, {"ts": 1770932040000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932100000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932160000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2736, "volume": 1472.3, "quote_volume": 402.91623, "trades": 6, "taker_buy_volume": 1412.4, "taker_buy_quote": 386.52759}, {"ts": 1770932220000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932280000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 22.5, "quote_volume": 6.14925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932340000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932400000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932460000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932520000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 115.1, "quote_volume": 31.45683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932580000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932640000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932700000, "open": 0.2733, "high": 0.2737, "low": 0.2733, "close": 0.2734, "volume": 1965.4, "quote_volume": 537.56527, "trades": 11, "taker_buy_volume": 1832.1, "taker_buy_quote": 501.12105}, {"ts": 1770932760000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932820000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 152.3, "quote_volume": 41.68451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932880000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 294.3, "quote_volume": 80.49004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932940000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 196.6, "quote_volume": 53.73078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933000000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 59.1, "quote_volume": 16.16976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933060000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933120000, "open": 0.2736, "high": 0.2739, "low": 0.2736, "close": 0.2737, "volume": 498.9, "quote_volume": 136.54895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933180000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 441.4, "quote_volume": 120.92141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933240000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933300000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933360000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 23.9, "quote_volume": 6.54382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933420000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 164.0, "quote_volume": 44.9032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933480000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933540000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 160.3, "quote_volume": 43.89014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933600000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933660000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 500.8, "quote_volume": 137.0622, "trades": 2, "taker_buy_volume": 216.6, "taker_buy_quote": 59.30508}, {"ts": 1770933720000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933780000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933840000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933900000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 60.4, "quote_volume": 16.54117, "trades": 2, "taker_buy_volume": 36.5, "taker_buy_quote": 9.99735}, {"ts": 1770933960000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934020000, "open": 0.2733, "high": 0.2736, "low": 0.2733, "close": 0.2735, "volume": 2558.7, "quote_volume": 699.55739, "trades": 10, "taker_buy_volume": 2558.7, "taker_buy_quote": 699.55739}, {"ts": 1770934080000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934140000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934200000, "open": 0.2735, "high": 0.2738, "low": 0.2735, "close": 0.2738, "volume": 1848.9, "quote_volume": 506.0067, "trades": 9, "taker_buy_volume": 1848.9, "taker_buy_quote": 506.0067}, {"ts": 1770934260000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 251.5, "quote_volume": 68.8607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934320000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 294.4, "quote_volume": 80.63616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934380000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 249.3, "quote_volume": 68.2442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934440000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 36.4, "quote_volume": 9.96632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934500000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934560000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 121.0, "quote_volume": 33.0935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934620000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934680000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 263.1, "quote_volume": 71.90523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934740000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934800000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934860000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934920000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934980000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935040000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935100000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935160000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935220000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935280000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935340000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935400000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935460000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935520000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935580000, "open": 0.2733, "high": 0.2739, "low": 0.2733, "close": 0.2739, "volume": 1593.3, "quote_volume": 435.66465, "trades": 3, "taker_buy_volume": 1593.3, "taker_buy_quote": 435.66465}, {"ts": 1770935640000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 71.3, "quote_volume": 19.55046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935700000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 78.2, "quote_volume": 21.45436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935760000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935820000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935880000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 27.8, "quote_volume": 7.62832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935940000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936000000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 20.6, "quote_volume": 5.65264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936060000, "open": 0.2744, "high": 0.2748, "low": 0.2744, "close": 0.2748, "volume": 2408.4, "quote_volume": 661.31621, "trades": 8, "taker_buy_volume": 1537.9, "taker_buy_quote": 422.10281}, {"ts": 1770936120000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936180000, "open": 0.2744, "high": 0.2748, "low": 0.2742, "close": 0.2748, "volume": 2522.8, "quote_volume": 692.94074, "trades": 8, "taker_buy_volume": 1741.2, "taker_buy_quote": 478.48176}, {"ts": 1770936240000, "open": 0.275, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 2273.5, "quote_volume": 625.17448, "trades": 12, "taker_buy_volume": 1725.8, "taker_buy_quote": 474.595}, {"ts": 1770936300000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 445.3, "quote_volume": 122.36844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936360000, "open": 0.2753, "high": 0.2756, "low": 0.2751, "close": 0.2751, "volume": 528.4, "quote_volume": 145.51508, "trades": 6, "taker_buy_volume": 363.6, "taker_buy_quote": 100.16603}, {"ts": 1770936420000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936480000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936540000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 472.6, "quote_volume": 130.10069, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936600000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 65.9, "quote_volume": 18.15545, "trades": 1, "taker_buy_volume": 65.9, "taker_buy_quote": 18.15545}, {"ts": 1770936660000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936720000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936780000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 411.6, "quote_volume": 113.31348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936840000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936900000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936960000, "open": 0.2752, "high": 0.2752, "low": 0.2748, "close": 0.2748, "volume": 538.2, "quote_volume": 147.9811, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937020000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937080000, "open": 0.2752, "high": 0.2752, "low": 0.275, "close": 0.275, "volume": 1500.0, "quote_volume": 412.53161, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937140000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937200000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937260000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937320000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2745, "volume": 423.9, "quote_volume": 116.47122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937380000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 729.2, "quote_volume": 200.09324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937440000, "open": 0.274, "high": 0.2743, "low": 0.2739, "close": 0.2743, "volume": 1767.8, "quote_volume": 484.52391, "trades": 6, "taker_buy_volume": 630.1, "taker_buy_quote": 172.79411}, {"ts": 1770937500000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937560000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 120.3, "quote_volume": 32.98721, "trades": 2, "taker_buy_volume": 120.3, "taker_buy_quote": 32.98721}, {"ts": 1770937620000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 1739.2, "quote_volume": 477.06256, "trades": 5, "taker_buy_volume": 1739.2, "taker_buy_quote": 477.06256}, {"ts": 1770937680000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937740000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 54.6, "quote_volume": 14.9877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937800000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937860000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937920000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937980000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938040000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 400.4, "quote_volume": 109.72272, "trades": 2, "taker_buy_volume": 400.4, "taker_buy_quote": 109.72272}, {"ts": 1770938100000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938160000, "open": 0.2739, "high": 0.274, "low": 0.2735, "close": 0.2736, "volume": 727.1, "quote_volume": 198.96022, "trades": 6, "taker_buy_volume": 631.6, "taker_buy_quote": 172.80277}, {"ts": 1770938220000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 36.3, "quote_volume": 9.92805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938280000, "open": 0.2734, "high": 0.2738, "low": 0.2734, "close": 0.2738, "volume": 1779.1, "quote_volume": 486.70338, "trades": 12, "taker_buy_volume": 1757.5, "taker_buy_quote": 480.79794}, {"ts": 1770938340000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 719.4, "quote_volume": 196.7559, "trades": 3, "taker_buy_volume": 719.4, "taker_buy_quote": 196.7559}, {"ts": 1770938400000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938460000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 563.0, "quote_volume": 154.00988, "trades": 3, "taker_buy_volume": 563.0, "taker_buy_quote": 154.00988}, {"ts": 1770938520000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 197.3, "quote_volume": 54.00101, "trades": 1, "taker_buy_volume": 197.3, "taker_buy_quote": 54.00101}, {"ts": 1770938580000, "open": 0.2738, "high": 0.2743, "low": 0.2738, "close": 0.2743, "volume": 9855.2, "quote_volume": 2700.9244, "trades": 25, "taker_buy_volume": 9436.6, "taker_buy_quote": 2586.15626}, {"ts": 1770938640000, "open": 0.274, "high": 0.2745, "low": 0.274, "close": 0.2745, "volume": 1426.9, "quote_volume": 391.4411, "trades": 7, "taker_buy_volume": 1408.3, "taker_buy_quote": 386.3354}, {"ts": 1770938700000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938760000, "open": 0.2745, "high": 0.2745, "low": 0.274, "close": 0.274, "volume": 696.9, "quote_volume": 191.19627, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938820000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938880000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 687.1, "quote_volume": 188.17517, "trades": 4, "taker_buy_volume": 687.1, "taker_buy_quote": 188.17517}, {"ts": 1770938940000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939000000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 25.2, "quote_volume": 6.89976, "trades": 1, "taker_buy_volume": 25.2, "taker_buy_quote": 6.89976}, {"ts": 1770939060000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939120000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939180000, "open": 0.274, "high": 0.2744, "low": 0.274, "close": 0.2742, "volume": 401.5, "quote_volume": 110.0774, "trades": 5, "taker_buy_volume": 100.9, "taker_buy_quote": 27.6466}, {"ts": 1770939240000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 42.0, "quote_volume": 11.5248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939300000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939360000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939420000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 36.8, "quote_volume": 10.10528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939480000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939540000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 182.7, "quote_volume": 50.16942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939600000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 716.0, "quote_volume": 196.71212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939660000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939720000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939780000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939840000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939900000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939960000, "open": 0.2742, "high": 0.2742, "low": 0.2738, "close": 0.2738, "volume": 315.3, "quote_volume": 86.4047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940020000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940080000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940140000, "open": 0.2741, "high": 0.2745, "low": 0.2741, "close": 0.2745, "volume": 3285.8, "quote_volume": 901.42751, "trades": 11, "taker_buy_volume": 3285.8, "taker_buy_quote": 901.42751}, {"ts": 1770940200000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940260000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 78.1, "quote_volume": 21.45407, "trades": 1, "taker_buy_volume": 78.1, "taker_buy_quote": 21.45407}, {"ts": 1770940320000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940380000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 407.2, "quote_volume": 111.81712, "trades": 3, "taker_buy_volume": 407.2, "taker_buy_quote": 111.81712}, {"ts": 1770940440000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 60.2, "quote_volume": 16.56102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940500000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940560000, "open": 0.2754, "high": 0.2756, "low": 0.2754, "close": 0.2755, "volume": 1042.5, "quote_volume": 287.20032, "trades": 9, "taker_buy_volume": 426.7, "taker_buy_quote": 117.51318}, {"ts": 1770940620000, "open": 0.2756, "high": 0.2758, "low": 0.2756, "close": 0.2757, "volume": 782.6, "quote_volume": 215.76888, "trades": 12, "taker_buy_volume": 42.0, "taker_buy_quote": 11.58144}, {"ts": 1770940680000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 303.9, "quote_volume": 83.87627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940740000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940800000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940860000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940920000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940980000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.275, "volume": 770.1, "quote_volume": 211.79577, "trades": 4, "taker_buy_volume": 476.4, "taker_buy_quote": 131.03072}, {"ts": 1770941040000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 25.2, "quote_volume": 6.94512, "trades": 1, "taker_buy_volume": 25.2, "taker_buy_quote": 6.94512}, {"ts": 1770941100000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 2294.1, "quote_volume": 632.47096, "trades": 8, "taker_buy_volume": 1925.0, "taker_buy_quote": 530.71009}, {"ts": 1770941160000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 96.8, "quote_volume": 26.67808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941220000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 192.6, "quote_volume": 52.98426, "trades": 1, "taker_buy_volume": 192.6, "taker_buy_quote": 52.98426}, {"ts": 1770941280000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 268.3, "quote_volume": 73.72884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941340000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 269.2, "quote_volume": 74.00308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941400000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941460000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941520000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941580000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941640000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941700000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 533.2, "quote_volume": 146.63, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941760000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941820000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 4119.0, "quote_volume": 1131.8532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941880000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 791.6, "quote_volume": 217.22096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941940000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942000000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942060000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 495.5, "quote_volume": 135.79392, "trades": 2, "taker_buy_volume": 495.5, "taker_buy_quote": 135.79392}, {"ts": 1770942120000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942180000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942240000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942300000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942360000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942420000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942480000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942540000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942600000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942660000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942720000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942780000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 207.1, "quote_volume": 56.76611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942840000, "open": 0.2742, "high": 0.2746, "low": 0.2742, "close": 0.2745, "volume": 1355.5, "quote_volume": 371.98592, "trades": 5, "taker_buy_volume": 632.2, "taker_buy_quote": 173.48506}, {"ts": 1770942900000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 3055.6, "quote_volume": 839.96437, "trades": 25, "taker_buy_volume": 1286.7, "taker_buy_quote": 353.74111}, {"ts": 1770942960000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943020000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 42.6, "quote_volume": 11.71074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943080000, "open": 0.2752, "high": 0.2755, "low": 0.2752, "close": 0.2755, "volume": 3093.9, "quote_volume": 851.86531, "trades": 8, "taker_buy_volume": 2649.2, "taker_buy_quote": 729.3727}, {"ts": 1770943140000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 10076.4, "quote_volume": 2774.03292, "trades": 3, "taker_buy_volume": 36.3, "taker_buy_quote": 9.99339}, {"ts": 1770943200000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943260000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 115.9, "quote_volume": 31.89568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943320000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943380000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943440000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 1336.9, "quote_volume": 367.89312, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943500000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 440.3, "quote_volume": 121.03847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943560000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 245.3, "quote_volume": 67.35938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943620000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943680000, "open": 0.2752, "high": 0.2752, "low": 0.275, "close": 0.2751, "volume": 2506.5, "quote_volume": 689.58787, "trades": 20, "taker_buy_volume": 287.7, "taker_buy_quote": 79.17319}, {"ts": 1770943740000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943800000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 540.3, "quote_volume": 148.69056, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943860000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 331.3, "quote_volume": 91.18234, "trades": 2, "taker_buy_volume": 85.8, "taker_buy_quote": 23.62074}, {"ts": 1770943920000, "open": 0.2753, "high": 0.2756, "low": 0.2753, "close": 0.2754, "volume": 2057.5, "quote_volume": 566.58266, "trades": 9, "taker_buy_volume": 1213.2, "taker_buy_quote": 334.01043}, {"ts": 1770943980000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 23.6, "quote_volume": 6.49708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944040000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944100000, "open": 0.2756, "high": 0.2762, "low": 0.2756, "close": 0.2762, "volume": 2148.5, "quote_volume": 592.61771, "trades": 10, "taker_buy_volume": 1437.2, "taker_buy_quote": 396.15665}, {"ts": 1770944160000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 2820.3, "quote_volume": 779.29319, "trades": 9, "taker_buy_volume": 2377.3, "taker_buy_quote": 656.84799}, {"ts": 1770944220000, "open": 0.2763, "high": 0.2763, "low": 0.2754, "close": 0.2754, "volume": 1717.0, "quote_volume": 473.99669, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944280000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 661.2, "quote_volume": 182.29284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944340000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944400000, "open": 0.2751, "high": 0.2752, "low": 0.2748, "close": 0.2748, "volume": 417.5, "quote_volume": 114.83876, "trades": 3, "taker_buy_volume": 72.5, "taker_buy_quote": 19.952}, {"ts": 1770944460000, "open": 0.2747, "high": 0.2747, "low": 0.2741, "close": 0.2744, "volume": 1147.4, "quote_volume": 314.88773, "trades": 10, "taker_buy_volume": 908.3, "taker_buy_quote": 249.2225}, {"ts": 1770944520000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944580000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 438.9, "quote_volume": 120.41359, "trades": 2, "taker_buy_volume": 233.2, "taker_buy_quote": 63.99008}, {"ts": 1770944640000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944700000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944760000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 269.2, "quote_volume": 73.94924, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 73.94924}, {"ts": 1770944820000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 1246.3, "quote_volume": 342.48324, "trades": 1, "taker_buy_volume": 1246.3, "taker_buy_quote": 342.48324}, {"ts": 1770944880000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1260.7, "quote_volume": 346.6925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944940000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945000000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945060000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 297.5, "quote_volume": 81.65731, "trades": 2, "taker_buy_volume": 233.1, "taker_buy_quote": 63.98595}, {"ts": 1770945120000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945180000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945240000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945300000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945360000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945420000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945480000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945540000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945600000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945660000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945720000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945780000, "open": 0.2739, "high": 0.2739, "low": 0.273, "close": 0.2732, "volume": 2754.1, "quote_volume": 752.73371, "trades": 19, "taker_buy_volume": 886.2, "taker_buy_quote": 242.18185}, {"ts": 1770945840000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2729, "volume": 1842.7, "quote_volume": 502.85506, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945900000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945960000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946020000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946080000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946140000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946200000, "open": 0.273, "high": 0.2735, "low": 0.273, "close": 0.2735, "volume": 1485.3, "quote_volume": 405.8984, "trades": 9, "taker_buy_volume": 1485.3, "taker_buy_quote": 405.8984}, {"ts": 1770946260000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 925.4, "quote_volume": 253.01784, "trades": 4, "taker_buy_volume": 925.4, "taker_buy_quote": 253.01784}, {"ts": 1770946320000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946380000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946440000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 103.2, "quote_volume": 28.29744, "trades": 1, "taker_buy_volume": 103.2, "taker_buy_quote": 28.29744}, {"ts": 1770946500000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946560000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946620000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946680000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 24.8, "quote_volume": 6.79024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946740000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946800000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946860000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946920000, "open": 0.2737, "high": 0.274, "low": 0.2737, "close": 0.2738, "volume": 5963.6, "quote_volume": 1632.76534, "trades": 22, "taker_buy_volume": 5832.2, "taker_buy_quote": 1596.78802}, {"ts": 1770946980000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 269.2, "quote_volume": 73.73388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947040000, "open": 0.2736, "high": 0.274, "low": 0.2734, "close": 0.2738, "volume": 8255.3, "quote_volume": 2259.77403, "trades": 38, "taker_buy_volume": 7074.5, "taker_buy_quote": 1936.71109}, {"ts": 1770947100000, "open": 0.2736, "high": 0.2741, "low": 0.2736, "close": 0.2741, "volume": 5290.8, "quote_volume": 1448.71679, "trades": 27, "taker_buy_volume": 5021.6, "taker_buy_quote": 1375.03675}, {"ts": 1770947160000, "open": 0.2742, "high": 0.2743, "low": 0.2732, "close": 0.2743, "volume": 7628.3, "quote_volume": 2088.12133, "trades": 34, "taker_buy_volume": 4529.2, "taker_buy_quote": 1240.26195}, {"ts": 1770947220000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 21.6, "quote_volume": 5.9292, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.9292}, {"ts": 1770947280000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 547.5, "quote_volume": 150.29773, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947340000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947400000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947460000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947520000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947580000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947640000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 598.5, "quote_volume": 164.12194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947700000, "open": 0.274, "high": 0.274, "low": 0.2737, "close": 0.2737, "volume": 3745.2, "quote_volume": 1026.15612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947760000, "open": 0.2734, "high": 0.274, "low": 0.2729, "close": 0.2738, "volume": 7954.2, "quote_volume": 2175.26303, "trades": 30, "taker_buy_volume": 7326.6, "taker_buy_quote": 2003.78026}, {"ts": 1770947820000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947880000, "open": 0.274, "high": 0.274, "low": 0.2734, "close": 0.2736, "volume": 3532.7, "quote_volume": 967.55125, "trades": 14, "taker_buy_volume": 2598.8, "taker_buy_quote": 712.03168}, {"ts": 1770947940000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948000000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 2902.8, "quote_volume": 795.22884, "trades": 6, "taker_buy_volume": 2354.6, "taker_buy_quote": 645.04994}, {"ts": 1770948060000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948120000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 675.2, "quote_volume": 184.64028, "trades": 3, "taker_buy_volume": 675.2, "taker_buy_quote": 184.64028}, {"ts": 1770948180000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948240000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948300000, "open": 0.2732, "high": 0.2736, "low": 0.2732, "close": 0.2735, "volume": 3679.5, "quote_volume": 1006.09926, "trades": 14, "taker_buy_volume": 3462.8, "taker_buy_quote": 946.85348}, {"ts": 1770948360000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 72.4, "quote_volume": 19.80864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948420000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948480000, "open": 0.2739, "high": 0.2739, "low": 0.2735, "close": 0.2735, "volume": 615.0, "quote_volume": 168.35887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948540000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948600000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948660000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948720000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948780000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 776.9, "quote_volume": 212.41305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948840000, "open": 0.2733, "high": 0.2733, "low": 0.2726, "close": 0.2731, "volume": 10004.4, "quote_volume": 2730.25406, "trades": 27, "taker_buy_volume": 1798.6, "taker_buy_quote": 490.95813}, {"ts": 1770948900000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948960000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949020000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949080000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 29.8, "quote_volume": 8.13242, "trades": 1, "taker_buy_volume": 29.8, "taker_buy_quote": 8.13242}, {"ts": 1770949140000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949200000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949260000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 70.0, "quote_volume": 19.061, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 19.061}, {"ts": 1770949320000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949380000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 418.5, "quote_volume": 114.0831, "trades": 1, "taker_buy_volume": 418.5, "taker_buy_quote": 114.0831}, {"ts": 1770949440000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 1389.8, "quote_volume": 378.98148, "trades": 5, "taker_buy_volume": 1389.8, "taker_buy_quote": 378.98148}, {"ts": 1770949500000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1523.7, "quote_volume": 415.9701, "trades": 2, "taker_buy_volume": 1523.7, "taker_buy_quote": 415.9701}, {"ts": 1770949560000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949620000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949680000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949740000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 791.7, "quote_volume": 215.89659, "trades": 5, "taker_buy_volume": 791.7, "taker_buy_quote": 215.89659}, {"ts": 1770949800000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949860000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949920000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949980000, "open": 0.2724, "high": 0.2727, "low": 0.2722, "close": 0.2727, "volume": 6672.6, "quote_volume": 1817.67227, "trades": 25, "taker_buy_volume": 4456.0, "taker_buy_quote": 1214.25991}, {"ts": 1770950040000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 425.1, "quote_volume": 115.79724, "trades": 2, "taker_buy_volume": 425.1, "taker_buy_quote": 115.79724}, {"ts": 1770950100000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950160000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 357.5, "quote_volume": 97.383, "trades": 2, "taker_buy_volume": 357.5, "taker_buy_quote": 97.383}, {"ts": 1770950220000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 365.6, "quote_volume": 99.37008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950280000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950340000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 281.3, "quote_volume": 76.56986, "trades": 1, "taker_buy_volume": 281.3, "taker_buy_quote": 76.56986}, {"ts": 1770950400000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950460000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 269.2, "quote_volume": 73.24932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950520000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2723, "volume": 1241.0, "quote_volume": 337.88735, "trades": 6, "taker_buy_volume": 659.8, "taker_buy_quote": 179.59967}, {"ts": 1770950580000, "open": 0.2721, "high": 0.2724, "low": 0.2721, "close": 0.2724, "volume": 833.7, "quote_volume": 227.00094, "trades": 5, "taker_buy_volume": 833.7, "taker_buy_quote": 227.00094}, {"ts": 1770950640000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 1321.0, "quote_volume": 359.63765, "trades": 6, "taker_buy_volume": 1321.0, "taker_buy_quote": 359.63765}, {"ts": 1770950700000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 448.7, "quote_volume": 122.15409, "trades": 2, "taker_buy_volume": 448.7, "taker_buy_quote": 122.15409}, {"ts": 1770950760000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950820000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 560.6, "quote_volume": 152.57362, "trades": 5, "taker_buy_volume": 560.6, "taker_buy_quote": 152.57362}, {"ts": 1770950880000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 666.5, "quote_volume": 181.35465, "trades": 4, "taker_buy_volume": 666.5, "taker_buy_quote": 181.35465}, {"ts": 1770950940000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1016.3, "quote_volume": 276.4336, "trades": 5, "taker_buy_volume": 477.9, "taker_buy_quote": 129.9888}, {"ts": 1770951000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 225.8, "quote_volume": 61.4176, "trades": 2, "taker_buy_volume": 225.8, "taker_buy_quote": 61.4176}, {"ts": 1770951060000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 473.8, "quote_volume": 128.99544, "trades": 4, "taker_buy_volume": 473.8, "taker_buy_quote": 128.99544}, {"ts": 1770951120000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 626.4, "quote_volume": 170.81928, "trades": 3, "taker_buy_volume": 626.4, "taker_buy_quote": 170.81928}, {"ts": 1770951180000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951240000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951300000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951360000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951420000, "open": 0.2725, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 755.8, "quote_volume": 205.94818, "trades": 4, "taker_buy_volume": 380.1, "taker_buy_quote": 103.58834}, {"ts": 1770951480000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951540000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951600000, "open": 0.2724, "high": 0.2726, "low": 0.2723, "close": 0.2726, "volume": 1134.2, "quote_volume": 309.04699, "trades": 9, "taker_buy_volume": 797.6, "taker_buy_quote": 217.37242}, {"ts": 1770951660000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 1198.3, "quote_volume": 326.90184, "trades": 6, "taker_buy_volume": 1001.9, "taker_buy_quote": 273.32392}, {"ts": 1770951720000, "open": 0.2724, "high": 0.273, "low": 0.2724, "close": 0.273, "volume": 2957.2, "quote_volume": 806.48573, "trades": 12, "taker_buy_volume": 2957.2, "taker_buy_quote": 806.48573}, {"ts": 1770951780000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 321.9, "quote_volume": 87.79842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951840000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951900000, "open": 0.2724, "high": 0.2724, "low": 0.2717, "close": 0.2718, "volume": 6644.2, "quote_volume": 1807.17271, "trades": 26, "taker_buy_volume": 3130.5, "taker_buy_quote": 851.44728}, {"ts": 1770951960000, "open": 0.2717, "high": 0.2719, "low": 0.2713, "close": 0.2719, "volume": 7930.8, "quote_volume": 2153.17311, "trades": 27, "taker_buy_volume": 2998.2, "taker_buy_quote": 814.34847}, {"ts": 1770952020000, "open": 0.2714, "high": 0.2721, "low": 0.2708, "close": 0.2718, "volume": 9057.6, "quote_volume": 2458.71867, "trades": 42, "taker_buy_volume": 3500.8, "taker_buy_quote": 950.29596}, {"ts": 1770952080000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2723, "volume": 1789.4, "quote_volume": 487.27838, "trades": 8, "taker_buy_volume": 77.8, "taker_buy_quote": 21.18278}, {"ts": 1770952140000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 542.1, "quote_volume": 147.85759, "trades": 3, "taker_buy_volume": 95.6, "taker_buy_quote": 26.07012}, {"ts": 1770952200000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 4548.1, "quote_volume": 1240.26687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952260000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 401.3, "quote_volume": 109.36746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952320000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952380000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952440000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952500000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952560000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952620000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952680000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952740000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952800000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952860000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952920000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 3002.4, "quote_volume": 816.35256, "trades": 41, "taker_buy_volume": 3002.4, "taker_buy_quote": 816.35256}, {"ts": 1770952980000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953040000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953100000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953160000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953220000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953280000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953340000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953400000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 2532.1, "quote_volume": 689.12571, "trades": 44, "taker_buy_volume": 2532.1, "taker_buy_quote": 689.12571}, {"ts": 1770953460000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 378.0, "quote_volume": 103.005, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 103.005}, {"ts": 1770953520000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953580000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953640000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953700000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 594.4, "quote_volume": 161.8226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953760000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 37.0, "quote_volume": 10.0751, "trades": 2, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0751}, {"ts": 1770953820000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 530.2, "quote_volume": 144.26362, "trades": 3, "taker_buy_volume": 223.0, "taker_buy_quote": 60.6783}, {"ts": 1770953880000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 2244.2, "quote_volume": 611.03083, "trades": 23, "taker_buy_volume": 2244.2, "taker_buy_quote": 611.03083}, {"ts": 1770953940000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954000000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 269.2, "quote_volume": 73.33008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954060000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954120000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954180000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954240000, "open": 0.272, "high": 0.272, "low": 0.2717, "close": 0.2718, "volume": 1109.4, "quote_volume": 301.55643, "trades": 8, "taker_buy_volume": 445.3, "taker_buy_quote": 121.00562}, {"ts": 1770954300000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 1241.2, "quote_volume": 337.35816, "trades": 23, "taker_buy_volume": 1241.2, "taker_buy_quote": 337.35816}, {"ts": 1770954360000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954420000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 54.2, "quote_volume": 14.72072, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 14.72072}, {"ts": 1770954480000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 673.2, "quote_volume": 182.67956, "trades": 2, "taker_buy_volume": 673.2, "taker_buy_quote": 182.67956}, {"ts": 1770954540000, "open": 0.2711, "high": 0.2714, "low": 0.2705, "close": 0.2707, "volume": 12752.3, "quote_volume": 3454.50679, "trades": 47, "taker_buy_volume": 8896.4, "taker_buy_quote": 2410.23606}, {"ts": 1770954600000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 942.3, "quote_volume": 255.17484, "trades": 5, "taker_buy_volume": 681.1, "taker_buy_quote": 184.44188}, {"ts": 1770954660000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 1669.2, "quote_volume": 452.52012, "trades": 4, "taker_buy_volume": 1669.2, "taker_buy_quote": 452.52012}, {"ts": 1770954720000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954780000, "open": 0.271, "high": 0.2723, "low": 0.271, "close": 0.272, "volume": 7767.3, "quote_volume": 2109.64237, "trades": 18, "taker_buy_volume": 7319.4, "taker_buy_quote": 1987.78665}, {"ts": 1770954840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 90.5, "quote_volume": 24.616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954900000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954960000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 487.8, "quote_volume": 132.73038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955020000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955080000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 223.0, "quote_volume": 60.70427, "trades": 2, "taker_buy_volume": 36.7, "taker_buy_quote": 9.99341}, {"ts": 1770955140000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955200000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 78.0, "quote_volume": 21.1458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955260000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955320000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955380000, "open": 0.2706, "high": 0.2707, "low": 0.2704, "close": 0.2707, "volume": 1661.7, "quote_volume": 449.55913, "trades": 8, "taker_buy_volume": 1123.3, "taker_buy_quote": 303.94885}, {"ts": 1770955440000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955500000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955560000, "open": 0.2706, "high": 0.2715, "low": 0.2706, "close": 0.2715, "volume": 2887.4, "quote_volume": 782.72412, "trades": 15, "taker_buy_volume": 2887.4, "taker_buy_quote": 782.72412}, {"ts": 1770955620000, "open": 0.2713, "high": 0.2716, "low": 0.271, "close": 0.271, "volume": 1650.6, "quote_volume": 447.82118, "trades": 12, "taker_buy_volume": 752.5, "taker_buy_quote": 204.31685}, {"ts": 1770955680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 33.4, "quote_volume": 9.0514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955740000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 538.7, "quote_volume": 145.87999, "trades": 3, "taker_buy_volume": 269.5, "taker_buy_quote": 72.98063}, {"ts": 1770955800000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2708, "volume": 494.7, "quote_volume": 133.96479, "trades": 3, "taker_buy_volume": 494.7, "taker_buy_quote": 133.96479}, {"ts": 1770955860000, "open": 0.2705, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 428.1, "quote_volume": 115.81694, "trades": 2, "taker_buy_volume": 158.9, "taker_buy_quote": 42.99834}, {"ts": 1770955920000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955980000, "open": 0.2705, "high": 0.2707, "low": 0.2705, "close": 0.2707, "volume": 269.8, "quote_volume": 72.98102, "trades": 2, "taker_buy_volume": 269.8, "taker_buy_quote": 72.98102}, {"ts": 1770956040000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 255.2, "quote_volume": 69.00608, "trades": 1, "taker_buy_volume": 255.2, "taker_buy_quote": 69.00608}, {"ts": 1770956100000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 158.9, "quote_volume": 42.98245, "trades": 1, "taker_buy_volume": 158.9, "taker_buy_quote": 42.98245}, {"ts": 1770956160000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956220000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956280000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 384.3, "quote_volume": 104.00309, "trades": 2, "taker_buy_volume": 384.3, "taker_buy_quote": 104.00309}, {"ts": 1770956340000, "open": 0.2708, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 2308.9, "quote_volume": 625.45148, "trades": 36, "taker_buy_volume": 2308.9, "taker_buy_quote": 625.45148}, {"ts": 1770956400000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2707, "volume": 2341.7, "quote_volume": 633.6194, "trades": 32, "taker_buy_volume": 2051.6, "taker_buy_quote": 555.14108}, {"ts": 1770956460000, "open": 0.2705, "high": 0.2705, "low": 0.2698, "close": 0.27, "volume": 5688.1, "quote_volume": 1536.40394, "trades": 30, "taker_buy_volume": 3309.7, "taker_buy_quote": 894.14992}, {"ts": 1770956520000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 507.0, "quote_volume": 136.9914, "trades": 3, "taker_buy_volume": 507.0, "taker_buy_quote": 136.9914}, {"ts": 1770956580000, "open": 0.2701, "high": 0.2703, "low": 0.2698, "close": 0.2702, "volume": 2494.1, "quote_volume": 673.52519, "trades": 12, "taker_buy_volume": 1359.3, "taker_buy_quote": 367.25594}, {"ts": 1770956640000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 732.4, "quote_volume": 198.01404, "trades": 6, "taker_buy_volume": 732.4, "taker_buy_quote": 198.01404}, {"ts": 1770956700000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956760000, "open": 0.2703, "high": 0.2704, "low": 0.27, "close": 0.2704, "volume": 1373.5, "quote_volume": 371.2368, "trades": 6, "taker_buy_volume": 1046.8, "taker_buy_quote": 283.00088}, {"ts": 1770956820000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 403.1, "quote_volume": 109.00326, "trades": 2, "taker_buy_volume": 403.1, "taker_buy_quote": 109.00326}, {"ts": 1770956880000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956940000, "open": 0.2702, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 677.2, "quote_volume": 183.00432, "trades": 3, "taker_buy_volume": 518.0, "taker_buy_quote": 139.98848}, {"ts": 1770957000000, "open": 0.2699, "high": 0.2703, "low": 0.2699, "close": 0.2703, "volume": 1061.9, "quote_volume": 286.82281, "trades": 5, "taker_buy_volume": 899.5, "taker_buy_quote": 242.99105}, {"ts": 1770957060000, "open": 0.2698, "high": 0.2701, "low": 0.2693, "close": 0.2698, "volume": 13626.3, "quote_volume": 3675.05304, "trades": 46, "taker_buy_volume": 9200.0, "taker_buy_quote": 2482.09175}, {"ts": 1770957120000, "open": 0.2697, "high": 0.2698, "low": 0.2694, "close": 0.2696, "volume": 7141.0, "quote_volume": 1925.40099, "trades": 31, "taker_buy_volume": 6871.8, "taker_buy_quote": 1852.79775}, {"ts": 1770957180000, "open": 0.2695, "high": 0.2696, "low": 0.2691, "close": 0.2695, "volume": 3553.3, "quote_volume": 957.50111, "trades": 14, "taker_buy_volume": 3267.6, "taker_buy_quote": 880.59232}, {"ts": 1770957240000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 2416.8, "quote_volume": 651.45589, "trades": 33, "taker_buy_volume": 2416.8, "taker_buy_quote": 651.45589}, {"ts": 1770957300000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 3056.5, "quote_volume": 824.28792, "trades": 34, "taker_buy_volume": 2555.2, "taker_buy_quote": 689.13744}, {"ts": 1770957360000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957420000, "open": 0.2693, "high": 0.2698, "low": 0.2693, "close": 0.2698, "volume": 3493.2, "quote_volume": 941.89453, "trades": 17, "taker_buy_volume": 3438.2, "taker_buy_quote": 927.08303}, {"ts": 1770957480000, "open": 0.2695, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 102.0, "quote_volume": 27.49866, "trades": 3, "taker_buy_volume": 32.2, "taker_buy_quote": 8.68756}, {"ts": 1770957540000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957600000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957660000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2695, "volume": 2170.7, "quote_volume": 584.98504, "trades": 6, "taker_buy_volume": 1177.0, "taker_buy_quote": 317.2015}, {"ts": 1770957720000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957780000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 222.5, "quote_volume": 59.96375, "trades": 2, "taker_buy_volume": 222.5, "taker_buy_quote": 59.96375}, {"ts": 1770957840000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 1498.7, "quote_volume": 404.10154, "trades": 12, "taker_buy_volume": 1498.7, "taker_buy_quote": 404.10154}, {"ts": 1770957900000, "open": 0.2692, "high": 0.2694, "low": 0.2686, "close": 0.2694, "volume": 14279.6, "quote_volume": 3842.73821, "trades": 54, "taker_buy_volume": 11118.1, "taker_buy_quote": 2992.29346}, {"ts": 1770957960000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958020000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958080000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 152.3, "quote_volume": 40.99916, "trades": 1, "taker_buy_volume": 152.3, "taker_buy_quote": 40.99916}, {"ts": 1770958140000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958200000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 65.8, "quote_volume": 17.70678, "trades": 1, "taker_buy_volume": 65.8, "taker_buy_quote": 17.70678}, {"ts": 1770958260000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 3102.5, "quote_volume": 835.19536, "trades": 45, "taker_buy_volume": 3102.5, "taker_buy_quote": 835.19536}, {"ts": 1770958320000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 1786.7, "quote_volume": 480.95776, "trades": 22, "taker_buy_volume": 1786.7, "taker_buy_quote": 480.95776}, {"ts": 1770958380000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 488.6, "quote_volume": 131.54552, "trades": 4, "taker_buy_volume": 488.6, "taker_buy_quote": 131.54552}, {"ts": 1770958440000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958500000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 594.9, "quote_volume": 160.17403, "trades": 4, "taker_buy_volume": 594.9, "taker_buy_quote": 160.17403}, {"ts": 1770958560000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 1552.5, "quote_volume": 418.02521, "trades": 24, "taker_buy_volume": 1552.5, "taker_buy_quote": 418.02521}, {"ts": 1770958620000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958680000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958740000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958800000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 1142.5, "quote_volume": 307.5479, "trades": 18, "taker_buy_volume": 1011.5, "taker_buy_quote": 272.2958}, {"ts": 1770958860000, "open": 0.2686, "high": 0.2701, "low": 0.2686, "close": 0.2697, "volume": 13136.8, "quote_volume": 3537.91137, "trades": 58, "taker_buy_volume": 12690.1, "taker_buy_quote": 3417.43638}, {"ts": 1770958920000, "open": 0.2697, "high": 0.2697, "low": 0.2693, "close": 0.2693, "volume": 2595.5, "quote_volume": 699.40209, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958980000, "open": 0.2689, "high": 0.2699, "low": 0.2682, "close": 0.2692, "volume": 10580.1, "quote_volume": 2848.0067, "trades": 45, "taker_buy_volume": 8601.2, "taker_buy_quote": 2316.38611}, {"ts": 1770959040000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 450.4, "quote_volume": 121.13948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959100000, "open": 0.2689, "high": 0.2689, "low": 0.2683, "close": 0.2687, "volume": 785.2, "quote_volume": 210.9645, "trades": 5, "taker_buy_volume": 225.2, "taker_buy_quote": 60.51124}, {"ts": 1770959160000, "open": 0.2682, "high": 0.2686, "low": 0.2681, "close": 0.2682, "volume": 3141.6, "quote_volume": 843.44816, "trades": 41, "taker_buy_volume": 2559.9, "taker_buy_quote": 687.46486}, {"ts": 1770959220000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 388.9, "quote_volume": 104.29253, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959280000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 800.0, "quote_volume": 214.50692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959340000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 1800.5, "quote_volume": 483.29902, "trades": 27, "taker_buy_volume": 1800.5, "taker_buy_quote": 483.29902}, {"ts": 1770959400000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 113.0, "quote_volume": 30.3179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959460000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 3350.2, "quote_volume": 899.16454, "trades": 52, "taker_buy_volume": 3204.5, "taker_buy_quote": 860.0878}, {"ts": 1770959520000, "open": 0.2682, "high": 0.2685, "low": 0.2679, "close": 0.2685, "volume": 13376.8, "quote_volume": 3587.18552, "trades": 34, "taker_buy_volume": 5573.6, "taker_buy_quote": 1495.16036}, {"ts": 1770959580000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959640000, "open": 0.2679, "high": 0.268, "low": 0.2667, "close": 0.2673, "volume": 58429.5, "quote_volume": 15627.07881, "trades": 175, "taker_buy_volume": 41612.3, "taker_buy_quote": 11129.33242}, {"ts": 1770959700000, "open": 0.2669, "high": 0.2672, "low": 0.2659, "close": 0.2665, "volume": 103927.7, "quote_volume": 27704.71868, "trades": 239, "taker_buy_volume": 86330.4, "taker_buy_quote": 23017.58017}, {"ts": 1770959760000, "open": 0.2664, "high": 0.2669, "low": 0.2663, "close": 0.2669, "volume": 12778.3, "quote_volume": 3405.77267, "trades": 60, "taker_buy_volume": 10814.3, "taker_buy_quote": 2882.65566}, {"ts": 1770959820000, "open": 0.2665, "high": 0.2671, "low": 0.2665, "close": 0.2671, "volume": 8322.8, "quote_volume": 2220.74773, "trades": 29, "taker_buy_volume": 7707.7, "taker_buy_quote": 2056.74763}, {"ts": 1770959880000, "open": 0.2669, "high": 0.2671, "low": 0.2669, "close": 0.267, "volume": 8180.7, "quote_volume": 2184.89874, "trades": 26, "taker_buy_volume": 6644.1, "taker_buy_quote": 1774.63911}, {"ts": 1770959940000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 300.0, "quote_volume": 80.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960000000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2668, "volume": 4766.9, "quote_volume": 1272.03535, "trades": 22, "taker_buy_volume": 4302.7, "taker_buy_quote": 1148.23321}, {"ts": 1770960060000, "open": 0.2668, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 15899.0, "quote_volume": 4242.33328, "trades": 41, "taker_buy_volume": 15610.1, "taker_buy_quote": 4165.25476}, {"ts": 1770960120000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 660.0, "quote_volume": 176.154, "trades": 2, "taker_buy_volume": 660.0, "taker_buy_quote": 176.154}, {"ts": 1770960180000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 10459.4, "quote_volume": 2792.74071, "trades": 35, "taker_buy_volume": 10459.4, "taker_buy_quote": 2792.74071}, {"ts": 1770960240000, "open": 0.2671, "high": 0.2671, "low": 0.2663, "close": 0.2666, "volume": 20812.4, "quote_volume": 5548.41877, "trades": 32, "taker_buy_volume": 5335.7, "taker_buy_quote": 1422.87929}, {"ts": 1770960300000, "open": 0.2664, "high": 0.2672, "low": 0.2664, "close": 0.2671, "volume": 12725.2, "quote_volume": 3392.74704, "trades": 12, "taker_buy_volume": 12725.2, "taker_buy_quote": 3392.74704}, {"ts": 1770960360000, "open": 0.2667, "high": 0.2667, "low": 0.2665, "close": 0.2665, "volume": 578.2, "quote_volume": 154.14154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960420000, "open": 0.2662, "high": 0.2664, "low": 0.266, "close": 0.2664, "volume": 8435.0, "quote_volume": 2244.77504, "trades": 27, "taker_buy_volume": 7547.9, "taker_buy_quote": 2008.63516}, {"ts": 1770960480000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960540000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960600000, "open": 0.266, "high": 0.2666, "low": 0.266, "close": 0.2666, "volume": 2917.9, "quote_volume": 777.06919, "trades": 11, "taker_buy_volume": 2665.7, "taker_buy_quote": 709.98399}, {"ts": 1770960660000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960720000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 97.4, "quote_volume": 25.974, "trades": 2, "taker_buy_volume": 97.4, "taker_buy_quote": 25.974}, {"ts": 1770960780000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960840000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 7260.2, "quote_volume": 1936.62735, "trades": 45, "taker_buy_volume": 7260.2, "taker_buy_quote": 1936.62735}, {"ts": 1770960900000, "open": 0.2674, "high": 0.268, "low": 0.2674, "close": 0.2678, "volume": 777.0, "quote_volume": 208.01872, "trades": 5, "taker_buy_volume": 290.8, "taker_buy_quote": 77.84716}, {"ts": 1770960960000, "open": 0.2684, "high": 0.2688, "low": 0.2683, "close": 0.2686, "volume": 5457.9, "quote_volume": 1465.12615, "trades": 6, "taker_buy_volume": 21.6, "taker_buy_quote": 5.80608}, {"ts": 1770961020000, "open": 0.2684, "high": 0.2692, "low": 0.2682, "close": 0.2691, "volume": 7926.5, "quote_volume": 2128.21642, "trades": 20, "taker_buy_volume": 1143.8, "taker_buy_quote": 307.59219}, {"ts": 1770961080000, "open": 0.269, "high": 0.269, "low": 0.2686, "close": 0.2687, "volume": 7907.8, "quote_volume": 2125.35016, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961140000, "open": 0.2684, "high": 0.2684, "low": 0.268, "close": 0.268, "volume": 3781.9, "quote_volume": 1014.53025, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961200000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 21.6, "quote_volume": 5.78232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961260000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961320000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 269.1, "quote_volume": 72.01116, "trades": 2, "taker_buy_volume": 269.1, "taker_buy_quote": 72.01116}, {"ts": 1770961380000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961440000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 5246.3, "quote_volume": 1402.12296, "trades": 48, "taker_buy_volume": 5246.3, "taker_buy_quote": 1402.12296}, {"ts": 1770961500000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 180.9, "quote_volume": 48.33648, "trades": 1, "taker_buy_volume": 180.9, "taker_buy_quote": 48.33648}, {"ts": 1770961560000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961620000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 269.2, "quote_volume": 71.93024, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.93024}, {"ts": 1770961680000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 264.4, "quote_volume": 70.48904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961740000, "open": 0.2666, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 4185.3, "quote_volume": 1115.9988, "trades": 50, "taker_buy_volume": 4163.7, "taker_buy_quote": 1110.24024}, {"ts": 1770961800000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961860000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961920000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961980000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962040000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 1424.9, "quote_volume": 379.89745, "trades": 20, "taker_buy_volume": 1233.8, "taker_buy_quote": 328.93108}, {"ts": 1770962100000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962160000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962220000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 142.3, "quote_volume": 37.90055, "trades": 2, "taker_buy_volume": 142.3, "taker_buy_quote": 37.90055}, {"ts": 1770962280000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 1141.9, "quote_volume": 304.20216, "trades": 22, "taker_buy_volume": 1141.9, "taker_buy_quote": 304.20216}, {"ts": 1770962340000, "open": 0.2662, "high": 0.2662, "low": 0.2659, "close": 0.2661, "volume": 3602.0, "quote_volume": 958.05694, "trades": 47, "taker_buy_volume": 3143.7, "taker_buy_quote": 836.12213}, {"ts": 1770962400000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 2217.4, "quote_volume": 590.11347, "trades": 39, "taker_buy_volume": 1705.1, "taker_buy_quote": 453.78783}, {"ts": 1770962460000, "open": 0.266, "high": 0.2661, "low": 0.2656, "close": 0.2657, "volume": 7532.6, "quote_volume": 2002.40521, "trades": 124, "taker_buy_volume": 6605.9, "taker_buy_quote": 1755.90301}, {"ts": 1770962520000, "open": 0.2657, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 12590.3, "quote_volume": 3345.48255, "trades": 174, "taker_buy_volume": 12590.3, "taker_buy_quote": 3345.48255}, {"ts": 1770962580000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 75.8, "quote_volume": 20.13248, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.13248}, {"ts": 1770962640000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 2511.7, "quote_volume": 666.85635, "trades": 47, "taker_buy_volume": 2511.7, "taker_buy_quote": 666.85635}, {"ts": 1770962700000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 572.3, "quote_volume": 152.00288, "trades": 11, "taker_buy_volume": 572.3, "taker_buy_quote": 152.00288}, {"ts": 1770962760000, "open": 0.2655, "high": 0.2661, "low": 0.2654, "close": 0.2654, "volume": 5833.9, "quote_volume": 1549.23424, "trades": 80, "taker_buy_volume": 5404.7, "taker_buy_quote": 1435.32147}, {"ts": 1770962820000, "open": 0.2654, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 1371.5, "quote_volume": 363.9965, "trades": 27, "taker_buy_volume": 1371.5, "taker_buy_quote": 363.9965}, {"ts": 1770962880000, "open": 0.2654, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 3062.9, "quote_volume": 812.69603, "trades": 47, "taker_buy_volume": 2665.8, "taker_buy_quote": 707.3454}, {"ts": 1770962940000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 61.2, "quote_volume": 16.23636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963000000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 41.8, "quote_volume": 11.09372, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 11.09372}, {"ts": 1770963060000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 1341.1, "quote_volume": 355.88671, "trades": 24, "taker_buy_volume": 1341.1, "taker_buy_quote": 355.88671}, {"ts": 1770963120000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 269.2, "quote_volume": 71.41876, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.41876}, {"ts": 1770963180000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 6247.5, "quote_volume": 1656.28848, "trades": 85, "taker_buy_volume": 5504.1, "taker_buy_quote": 1459.17597}, {"ts": 1770963240000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 2428.3, "quote_volume": 643.31039, "trades": 35, "taker_buy_volume": 1895.4, "taker_buy_quote": 502.1291}, {"ts": 1770963300000, "open": 0.2649, "high": 0.2652, "low": 0.2645, "close": 0.2646, "volume": 15813.6, "quote_volume": 4186.34678, "trades": 197, "taker_buy_volume": 13131.8, "taker_buy_quote": 3476.63024}, {"ts": 1770963360000, "open": 0.2646, "high": 0.2649, "low": 0.2643, "close": 0.2649, "volume": 10898.9, "quote_volume": 2883.65525, "trades": 95, "taker_buy_volume": 7403.6, "taker_buy_quote": 1959.08178}, {"ts": 1770963420000, "open": 0.2644, "high": 0.2648, "low": 0.2644, "close": 0.2648, "volume": 3894.6, "quote_volume": 1030.34364, "trades": 45, "taker_buy_volume": 3247.5, "taker_buy_quote": 859.2504}, {"ts": 1770963480000, "open": 0.2645, "high": 0.2648, "low": 0.2642, "close": 0.2648, "volume": 3584.4, "quote_volume": 947.70742, "trades": 51, "taker_buy_volume": 3527.7, "taker_buy_quote": 932.71027}, {"ts": 1770963540000, "open": 0.2643, "high": 0.2643, "low": 0.2624, "close": 0.2628, "volume": 63982.0, "quote_volume": 16856.32236, "trades": 549, "taker_buy_volume": 55307.4, "taker_buy_quote": 14573.28058}, {"ts": 1770963600000, "open": 0.2626, "high": 0.2637, "low": 0.2625, "close": 0.2635, "volume": 22213.9, "quote_volume": 5844.78194, "trades": 218, "taker_buy_volume": 19085.4, "taker_buy_quote": 5022.40881}, {"ts": 1770963660000, "open": 0.2635, "high": 0.2645, "low": 0.2633, "close": 0.2639, "volume": 10908.1, "quote_volume": 2875.0109, "trades": 144, "taker_buy_volume": 8857.2, "taker_buy_quote": 2334.69445}, {"ts": 1770963720000, "open": 0.2637, "high": 0.2637, "low": 0.2634, "close": 0.2636, "volume": 4306.9, "quote_volume": 1134.86442, "trades": 63, "taker_buy_volume": 3059.3, "taker_buy_quote": 805.8906}, {"ts": 1770963780000, "open": 0.2634, "high": 0.2634, "low": 0.2628, "close": 0.2628, "volume": 2930.0, "quote_volume": 771.49676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963840000, "open": 0.2628, "high": 0.2634, "low": 0.2627, "close": 0.2634, "volume": 4545.5, "quote_volume": 1195.65958, "trades": 44, "taker_buy_volume": 3844.5, "taker_buy_quote": 1011.45304}, {"ts": 1770963900000, "open": 0.2629, "high": 0.2634, "low": 0.2629, "close": 0.2633, "volume": 1960.1, "quote_volume": 515.63439, "trades": 33, "taker_buy_volume": 1557.8, "taker_buy_quote": 409.7088}, {"ts": 1770963960000, "open": 0.2631, "high": 0.2635, "low": 0.2631, "close": 0.2631, "volume": 2147.9, "quote_volume": 565.16955, "trades": 38, "taker_buy_volume": 1878.5, "taker_buy_quote": 494.26349}, {"ts": 1770964020000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 978.9, "quote_volume": 257.69266, "trades": 16, "taker_buy_volume": 978.9, "taker_buy_quote": 257.69266}, {"ts": 1770964080000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 486.6, "quote_volume": 128.05446, "trades": 4, "taker_buy_volume": 186.6, "taker_buy_quote": 49.09446}, {"ts": 1770964140000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 466.9, "quote_volume": 122.82162, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 70.82652}, {"ts": 1770964200000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 351.8, "quote_volume": 92.55626, "trades": 5, "taker_buy_volume": 328.6, "taker_buy_quote": 86.45466}, {"ts": 1770964260000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 1852.8, "quote_volume": 487.43762, "trades": 32, "taker_buy_volume": 1852.8, "taker_buy_quote": 487.43762}, {"ts": 1770964320000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 587.6, "quote_volume": 154.56198, "trades": 10, "taker_buy_volume": 587.6, "taker_buy_quote": 154.56198}, {"ts": 1770964380000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 2091.1, "quote_volume": 549.99896, "trades": 38, "taker_buy_volume": 1791.1, "taker_buy_quote": 471.06896}, {"ts": 1770964440000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 373.0, "quote_volume": 98.14368, "trades": 7, "taker_buy_volume": 373.0, "taker_buy_quote": 98.14368}, {"ts": 1770964500000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 2431.2, "quote_volume": 639.91235, "trades": 42, "taker_buy_volume": 1583.7, "taker_buy_quote": 416.85035}, {"ts": 1770964560000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 494.6, "quote_volume": 130.22818, "trades": 5, "taker_buy_volume": 494.6, "taker_buy_quote": 130.22818}, {"ts": 1770964620000, "open": 0.2634, "high": 0.2634, "low": 0.2621, "close": 0.2624, "volume": 30773.3, "quote_volume": 8079.75246, "trades": 195, "taker_buy_volume": 15430.9, "taker_buy_quote": 4051.10052}, {"ts": 1770964680000, "open": 0.2623, "high": 0.2625, "low": 0.2615, "close": 0.2621, "volume": 62626.8, "quote_volume": 16405.86977, "trades": 438, "taker_buy_volume": 48598.6, "taker_buy_quote": 12733.77906}, {"ts": 1770964740000, "open": 0.2618, "high": 0.2625, "low": 0.2617, "close": 0.2617, "volume": 26698.5, "quote_volume": 6993.56864, "trades": 196, "taker_buy_volume": 23492.3, "taker_buy_quote": 6153.9522}, {"ts": 1770964800000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 5567.2, "quote_volume": 1456.93624, "trades": 19, "taker_buy_volume": 4798.9, "taker_buy_quote": 1255.87213}, {"ts": 1770964860000, "open": 0.2619, "high": 0.2624, "low": 0.2617, "close": 0.2622, "volume": 5613.8, "quote_volume": 1471.25709, "trades": 86, "taker_buy_volume": 5275.0, "taker_buy_quote": 1382.55925}, {"ts": 1770964920000, "open": 0.2623, "high": 0.2643, "low": 0.2623, "close": 0.2643, "volume": 10036.7, "quote_volume": 2647.17956, "trades": 130, "taker_buy_volume": 5491.8, "taker_buy_quote": 1446.97696}, {"ts": 1770964980000, "open": 0.264, "high": 0.2641, "low": 0.2636, "close": 0.264, "volume": 1754.5, "quote_volume": 462.81278, "trades": 35, "taker_buy_volume": 1225.1, "taker_buy_quote": 323.0983}, {"ts": 1770965040000, "open": 0.2639, "high": 0.2645, "low": 0.2639, "close": 0.2645, "volume": 1325.6, "quote_volume": 350.26572, "trades": 29, "taker_buy_volume": 845.2, "taker_buy_quote": 223.27303}, {"ts": 1770965100000, "open": 0.2642, "high": 0.2642, "low": 0.2638, "close": 0.264, "volume": 3888.5, "quote_volume": 1025.94989, "trades": 20, "taker_buy_volume": 509.5, "taker_buy_quote": 134.41754}, {"ts": 1770965160000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965220000, "open": 0.2639, "high": 0.2642, "low": 0.2639, "close": 0.264, "volume": 1180.7, "quote_volume": 311.76832, "trades": 23, "taker_buy_volume": 1035.4, "taker_buy_quote": 273.3946}, {"ts": 1770965280000, "open": 0.2642, "high": 0.2653, "low": 0.2642, "close": 0.2652, "volume": 5732.3, "quote_volume": 1517.89025, "trades": 96, "taker_buy_volume": 3798.7, "taker_buy_quote": 1005.87106}, {"ts": 1770965340000, "open": 0.2652, "high": 0.2654, "low": 0.2652, "close": 0.2653, "volume": 922.0, "quote_volume": 244.60157, "trades": 15, "taker_buy_volume": 417.4, "taker_buy_quote": 110.6988}, {"ts": 1770965400000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965460000, "open": 0.265, "high": 0.2656, "low": 0.265, "close": 0.2656, "volume": 2313.7, "quote_volume": 613.94428, "trades": 20, "taker_buy_volume": 2313.7, "taker_buy_quote": 613.94428}, {"ts": 1770965520000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 645.9, "quote_volume": 171.33624, "trades": 13, "taker_buy_volume": 500.7, "taker_buy_quote": 132.78564}, {"ts": 1770965580000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 887.6, "quote_volume": 235.52227, "trades": 8, "taker_buy_volume": 226.3, "taker_buy_quote": 60.06002}, {"ts": 1770965640000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 452.3, "quote_volume": 119.99519, "trades": 8, "taker_buy_volume": 452.3, "taker_buy_quote": 119.99519}, {"ts": 1770965700000, "open": 0.2655, "high": 0.2656, "low": 0.2654, "close": 0.2656, "volume": 1560.3, "quote_volume": 414.33234, "trades": 8, "taker_buy_volume": 392.5, "taker_buy_quote": 104.1695}, {"ts": 1770965760000, "open": 0.2657, "high": 0.2659, "low": 0.2657, "close": 0.2659, "volume": 1685.5, "quote_volume": 447.91651, "trades": 29, "taker_buy_volume": 1354.3, "taker_buy_quote": 359.85043}, {"ts": 1770965820000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 1160.6, "quote_volume": 308.37142, "trades": 10, "taker_buy_volume": 494.6, "taker_buy_quote": 131.41522}, {"ts": 1770965880000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965940000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 11520.4, "quote_volume": 3059.81824, "trades": 12, "taker_buy_volume": 225.4, "taker_buy_quote": 59.86624}, {"ts": 1770966000000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966060000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966120000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 569.2, "quote_volume": 150.95184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966180000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 70.4, "quote_volume": 18.6208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966240000, "open": 0.2643, "high": 0.2644, "low": 0.2641, "close": 0.2642, "volume": 1238.9, "quote_volume": 327.36466, "trades": 6, "taker_buy_volume": 948.1, "taker_buy_quote": 250.56006}, {"ts": 1770966300000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 238.4, "quote_volume": 62.98528, "trades": 1, "taker_buy_volume": 238.4, "taker_buy_quote": 62.98528}, {"ts": 1770966360000, "open": 0.2637, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 754.2, "quote_volume": 198.81558, "trades": 3, "taker_buy_volume": 531.0, "taker_buy_quote": 140.0247}, {"ts": 1770966420000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 211.6, "quote_volume": 55.77776, "trades": 2, "taker_buy_volume": 211.6, "taker_buy_quote": 55.77776}, {"ts": 1770966480000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 3222.3, "quote_volume": 850.31899, "trades": 50, "taker_buy_volume": 3039.3, "taker_buy_quote": 802.04359}, {"ts": 1770966540000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966600000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966660000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2637, "volume": 2776.9, "quote_volume": 732.10617, "trades": 43, "taker_buy_volume": 2776.9, "taker_buy_quote": 732.10617}, {"ts": 1770966720000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 3083.9, "quote_volume": 816.63549, "trades": 42, "taker_buy_volume": 2894.1, "taker_buy_quote": 766.39543}, {"ts": 1770966780000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966840000, "open": 0.265, "high": 0.2651, "low": 0.2647, "close": 0.2647, "volume": 6086.2, "quote_volume": 1612.53077, "trades": 26, "taker_buy_volume": 1330.8, "taker_buy_quote": 352.78903}, {"ts": 1770966900000, "open": 0.265, "high": 0.2657, "low": 0.265, "close": 0.2657, "volume": 5712.0, "quote_volume": 1516.02907, "trades": 54, "taker_buy_volume": 4990.0, "taker_buy_quote": 1324.35643}, {"ts": 1770966960000, "open": 0.2654, "high": 0.2654, "low": 0.2648, "close": 0.2651, "volume": 8029.1, "quote_volume": 2128.04443, "trades": 36, "taker_buy_volume": 4584.4, "taker_buy_quote": 1214.32818}, {"ts": 1770967020000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967080000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 199.0, "quote_volume": 52.7151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967140000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 3221.5, "quote_volume": 852.09907, "trades": 43, "taker_buy_volume": 3221.5, "taker_buy_quote": 852.09907}, {"ts": 1770967200000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967260000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967320000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967380000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 151.8, "quote_volume": 40.19664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967440000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967500000, "open": 0.2651, "high": 0.2651, "low": 0.2648, "close": 0.265, "volume": 381.4, "quote_volume": 101.04698, "trades": 3, "taker_buy_volume": 73.0, "taker_buy_quote": 19.3523}, {"ts": 1770967560000, "open": 0.2651, "high": 0.2651, "low": 0.2646, "close": 0.2646, "volume": 3731.1, "quote_volume": 988.2814, "trades": 9, "taker_buy_volume": 1178.7, "taker_buy_quote": 311.88402}, {"ts": 1770967620000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 1420.2, "quote_volume": 376.21098, "trades": 20, "taker_buy_volume": 1420.2, "taker_buy_quote": 376.21098}, {"ts": 1770967680000, "open": 0.2651, "high": 0.2651, "low": 0.2643, "close": 0.2643, "volume": 3385.4, "quote_volume": 896.68516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967740000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967800000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 70.4, "quote_volume": 18.5856, "trades": 2, "taker_buy_volume": 70.4, "taker_buy_quote": 18.5856}, {"ts": 1770967860000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 57.5, "quote_volume": 15.157, "trades": 1, "taker_buy_volume": 57.5, "taker_buy_quote": 15.157}, {"ts": 1770967920000, "open": 0.2637, "high": 0.2641, "low": 0.2637, "close": 0.2641, "volume": 1455.0, "quote_volume": 383.6971, "trades": 21, "taker_buy_volume": 1455.0, "taker_buy_quote": 383.6971}, {"ts": 1770967980000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968040000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968100000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968160000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968220000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 269.2, "quote_volume": 70.9342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968280000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 690.4, "quote_volume": 181.9204, "trades": 3, "taker_buy_volume": 421.2, "taker_buy_quote": 110.9862}, {"ts": 1770968340000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 151.8, "quote_volume": 39.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968400000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 997.6, "quote_volume": 262.65439, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968460000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968520000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968580000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2638, "volume": 900.0, "quote_volume": 237.3, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 237.3}, {"ts": 1770968640000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968700000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968760000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 705.6, "quote_volume": 186.21163, "trades": 12, "taker_buy_volume": 705.6, "taker_buy_quote": 186.21163}, {"ts": 1770968820000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968880000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 1781.5, "quote_volume": 470.13785, "trades": 30, "taker_buy_volume": 1517.5, "taker_buy_quote": 400.46825}, {"ts": 1770968940000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969000000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 877.1, "quote_volume": 231.43977, "trades": 9, "taker_buy_volume": 877.1, "taker_buy_quote": 231.43977}, {"ts": 1770969060000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 724.3, "quote_volume": 191.07034, "trades": 4, "taker_buy_volume": 538.4, "taker_buy_quote": 142.02992}, {"ts": 1770969120000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 644.8, "quote_volume": 170.17534, "trades": 11, "taker_buy_volume": 424.9, "taker_buy_quote": 112.13111}, {"ts": 1770969180000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 231.0, "quote_volume": 60.9628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969240000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 394.4, "quote_volume": 104.05488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969300000, "open": 0.2636, "high": 0.264, "low": 0.2636, "close": 0.264, "volume": 514.4, "quote_volume": 135.72876, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 71.0688}, {"ts": 1770969360000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 203.3, "quote_volume": 53.64498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969420000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2636, "volume": 224.9, "quote_volume": 59.30974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969480000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 143.5, "quote_volume": 37.81744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969540000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 226.4, "quote_volume": 59.70002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969600000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 142.7, "quote_volume": 37.62999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969660000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 172.9, "quote_volume": 45.58784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969720000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 265.1, "quote_volume": 69.89353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969780000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 134.7, "quote_volume": 35.50692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969840000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2638, "volume": 585.6, "quote_volume": 154.50747, "trades": 6, "taker_buy_volume": 128.5, "taker_buy_quote": 33.91115}, {"ts": 1770969900000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 292.9, "quote_volume": 77.35664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969960000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 270.3, "quote_volume": 71.37352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970020000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 381.0, "quote_volume": 100.6602, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 71.12264}, {"ts": 1770970080000, "open": 0.2641, "high": 0.2645, "low": 0.2639, "close": 0.264, "volume": 1492.9, "quote_volume": 394.54687, "trades": 10, "taker_buy_volume": 987.7, "taker_buy_quote": 261.10773}, {"ts": 1770970140000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970200000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970260000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970320000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 393.6, "quote_volume": 103.94976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970380000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 349.2, "quote_volume": 92.23301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970440000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970500000, "open": 0.2643, "high": 0.2648, "low": 0.2643, "close": 0.2647, "volume": 3973.7, "quote_volume": 1051.58623, "trades": 20, "taker_buy_volume": 2034.3, "taker_buy_quote": 538.11077}, {"ts": 1770970560000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 2123.8, "quote_volume": 562.16986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970620000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 117.5, "quote_volume": 31.02935, "trades": 5, "taker_buy_volume": 117.5, "taker_buy_quote": 31.02935}, {"ts": 1770970680000, "open": 0.2641, "high": 0.2643, "low": 0.2641, "close": 0.2643, "volume": 246.3, "quote_volume": 65.06673, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 24.97635}, {"ts": 1770970740000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970800000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970860000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 364.7, "quote_volume": 96.64058, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 71.338}, {"ts": 1770970920000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970980000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971040000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971100000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971160000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 62.6, "quote_volume": 16.60152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971220000, "open": 0.2653, "high": 0.2661, "low": 0.2653, "close": 0.2661, "volume": 2095.6, "quote_volume": 556.78013, "trades": 9, "taker_buy_volume": 1794.7, "taker_buy_quote": 476.72232}, {"ts": 1770971280000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 230.9, "quote_volume": 61.3931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971340000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971400000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971460000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971520000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971580000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971640000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971700000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971760000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 48.4, "quote_volume": 12.88892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971820000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971880000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971940000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 1505.2, "quote_volume": 400.16988, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972000000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972060000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 172.8, "quote_volume": 46.01664, "trades": 4, "taker_buy_volume": 172.8, "taker_buy_quote": 46.01664}, {"ts": 1770972120000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972180000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972240000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972300000, "open": 0.2666, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 442.9, "quote_volume": 118.14686, "trades": 5, "taker_buy_volume": 319.1, "taker_buy_quote": 85.10464}, {"ts": 1770972360000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 3583.0, "quote_volume": 956.03702, "trades": 7, "taker_buy_volume": 1058.0, "taker_buy_quote": 282.35328}, {"ts": 1770972420000, "open": 0.2669, "high": 0.2674, "low": 0.2669, "close": 0.2673, "volume": 1308.2, "quote_volume": 349.68106, "trades": 7, "taker_buy_volume": 20.4, "taker_buy_quote": 5.45496}, {"ts": 1770972480000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 1458.3, "quote_volume": 390.06132, "trades": 8, "taker_buy_volume": 315.0, "taker_buy_quote": 84.294}, {"ts": 1770972540000, "open": 0.2676, "high": 0.2676, "low": 0.2672, "close": 0.2672, "volume": 1770.9, "quote_volume": 473.56094, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972600000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 1871.2, "quote_volume": 499.98464, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 71.93024}, {"ts": 1770972660000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 104.0, "quote_volume": 27.7888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972720000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972780000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 184.1, "quote_volume": 49.1547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972840000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 108.3, "quote_volume": 28.91378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972900000, "open": 0.2669, "high": 0.267, "low": 0.2668, "close": 0.267, "volume": 918.6, "quote_volume": 245.1521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972960000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 157.0, "quote_volume": 41.919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973020000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 54.7, "quote_volume": 14.62131, "trades": 1, "taker_buy_volume": 54.7, "taker_buy_quote": 14.62131}, {"ts": 1770973080000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973140000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973200000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 269.4, "quote_volume": 72.03754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973260000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 544.1, "quote_volume": 145.32911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973320000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973380000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973440000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 37.4, "quote_volume": 9.97832, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 9.97832}, {"ts": 1770973500000, "open": 0.267, "high": 0.267, "low": 0.2665, "close": 0.2665, "volume": 959.7, "quote_volume": 255.85707, "trades": 4, "taker_buy_volume": 74.9, "taker_buy_quote": 19.9983}, {"ts": 1770973560000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973620000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973680000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973740000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2658, "volume": 6500.4, "quote_volume": 1729.27191, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973800000, "open": 0.2657, "high": 0.2657, "low": 0.2655, "close": 0.2656, "volume": 4328.5, "quote_volume": 1149.42567, "trades": 15, "taker_buy_volume": 352.0, "taker_buy_quote": 93.49664}, {"ts": 1770973860000, "open": 0.2657, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 689.4, "quote_volume": 183.12016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973920000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973980000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 157.7, "quote_volume": 41.95304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974040000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974100000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974160000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 847.0, "quote_volume": 225.32892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974220000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974280000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974340000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974400000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974460000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 48.0, "quote_volume": 12.7584, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 12.7584}, {"ts": 1770974520000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974580000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974640000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 776.4, "quote_volume": 206.36952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974700000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 47.5, "quote_volume": 12.61125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974760000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974820000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974880000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974940000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975000000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975060000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 270.8, "quote_volume": 71.9788, "trades": 2, "taker_buy_volume": 270.8, "taker_buy_quote": 71.9788}, {"ts": 1770975120000, "open": 0.2657, "high": 0.2661, "low": 0.2657, "close": 0.2661, "volume": 921.0, "quote_volume": 244.91704, "trades": 5, "taker_buy_volume": 921.0, "taker_buy_quote": 244.91704}, {"ts": 1770975180000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2663, "volume": 616.3, "quote_volume": 164.09377, "trades": 3, "taker_buy_volume": 616.3, "taker_buy_quote": 164.09377}, {"ts": 1770975240000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 593.9, "quote_volume": 157.95048, "trades": 3, "taker_buy_volume": 593.9, "taker_buy_quote": 157.95048}, {"ts": 1770975300000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 26.1, "quote_volume": 6.93738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975360000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975420000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975480000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975540000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 575.7, "quote_volume": 152.96361, "trades": 4, "taker_buy_volume": 575.7, "taker_buy_quote": 152.96361}, {"ts": 1770975600000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975660000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975720000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975780000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975840000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 939.4, "quote_volume": 249.33306, "trades": 6, "taker_buy_volume": 271.2, "taker_buy_quote": 71.97668}, {"ts": 1770975900000, "open": 0.2654, "high": 0.2655, "low": 0.2653, "close": 0.2654, "volume": 1390.1, "quote_volume": 368.94251, "trades": 9, "taker_buy_volume": 921.1, "taker_buy_quote": 244.47103}, {"ts": 1770975960000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 5848.8, "quote_volume": 1552.74904, "trades": 10, "taker_buy_volume": 5427.1, "taker_buy_quote": 1440.83813}, {"ts": 1770976020000, "open": 0.2654, "high": 0.2655, "low": 0.2651, "close": 0.2655, "volume": 6995.0, "quote_volume": 1856.99192, "trades": 15, "taker_buy_volume": 6252.0, "taker_buy_quote": 1659.87908}, {"ts": 1770976080000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 233.2, "quote_volume": 61.96124, "trades": 1, "taker_buy_volume": 233.2, "taker_buy_quote": 61.96124}, {"ts": 1770976140000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976200000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976260000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976320000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 270.3, "quote_volume": 71.76476, "trades": 2, "taker_buy_volume": 270.3, "taker_buy_quote": 71.76476}, {"ts": 1770976380000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 557.1, "quote_volume": 147.76984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976440000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976500000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 159.6, "quote_volume": 42.35784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976560000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 158.3, "quote_volume": 42.02865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976620000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976680000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976740000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976800000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 130.9, "quote_volume": 34.75395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976860000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976920000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976980000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977040000, "open": 0.2656, "high": 0.2656, "low": 0.2653, "close": 0.2653, "volume": 1786.5, "quote_volume": 474.24197, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977100000, "open": 0.2652, "high": 0.2654, "low": 0.2652, "close": 0.2654, "volume": 1149.5, "quote_volume": 304.85646, "trades": 5, "taker_buy_volume": 1149.5, "taker_buy_quote": 304.85646}, {"ts": 1770977160000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977220000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 26.7, "quote_volume": 7.07817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977280000, "open": 0.2657, "high": 0.2663, "low": 0.2657, "close": 0.2662, "volume": 8582.6, "quote_volume": 2284.51006, "trades": 22, "taker_buy_volume": 8553.1, "taker_buy_quote": 2276.67191}, {"ts": 1770977340000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 1334.5, "quote_volume": 355.08987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977400000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 38.4, "quote_volume": 10.22976, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.22976}, {"ts": 1770977460000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 326.6, "quote_volume": 86.96784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977520000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 254.7, "quote_volume": 67.77567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977580000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977640000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 195.8, "quote_volume": 52.10238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977700000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977760000, "open": 0.2662, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 2609.9, "quote_volume": 694.97311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977820000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977880000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 873.4, "quote_volume": 232.34315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978000000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978060000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978120000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978180000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978240000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978300000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978360000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 269.2, "quote_volume": 71.6072, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.6072}, {"ts": 1770978420000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978480000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978540000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 269.2, "quote_volume": 71.58028, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.58028}, {"ts": 1770978600000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978660000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978720000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978780000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 112.8, "quote_volume": 29.98224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978840000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 179.2, "quote_volume": 47.68512, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 47.68512}, {"ts": 1770978900000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 201.7, "quote_volume": 53.69925, "trades": 3, "taker_buy_volume": 179.2, "taker_buy_quote": 47.712}, {"ts": 1770978960000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 89.6, "quote_volume": 23.85152, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.85152}, {"ts": 1770979020000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 89.6, "quote_volume": 23.85152, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.85152}, {"ts": 1770979080000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 179.2, "quote_volume": 47.73888, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 47.73888}, {"ts": 1770979140000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 89.6, "quote_volume": 23.86944, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.86944}, {"ts": 1770979200000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 179.2, "quote_volume": 47.74784, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 47.74784}, {"ts": 1770979260000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 179.2, "quote_volume": 47.74784, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 47.74784}, {"ts": 1770979320000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 177.4, "quote_volume": 47.30371, "trades": 3, "taker_buy_volume": 177.4, "taker_buy_quote": 47.30371}, {"ts": 1770979380000, "open": 0.2664, "high": 0.2667, "low": 0.2663, "close": 0.2667, "volume": 983.7, "quote_volume": 262.09151, "trades": 5, "taker_buy_volume": 300.8, "taker_buy_quote": 80.20832}, {"ts": 1770979440000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 179.2, "quote_volume": 47.78368, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 47.78368}, {"ts": 1770979500000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 179.2, "quote_volume": 47.78368, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 47.78368}, {"ts": 1770979560000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 448.4, "quote_volume": 119.57928, "trades": 3, "taker_buy_volume": 448.4, "taker_buy_quote": 119.57928}, {"ts": 1770979620000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979680000, "open": 0.2668, "high": 0.2668, "low": 0.2665, "close": 0.2665, "volume": 1079.7, "quote_volume": 287.84769, "trades": 6, "taker_buy_volume": 89.6, "taker_buy_quote": 23.90528}, {"ts": 1770979740000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 9477.1, "quote_volume": 2525.70674, "trades": 7, "taker_buy_volume": 396.2, "taker_buy_quote": 105.62692}, {"ts": 1770979800000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 151.8, "quote_volume": 40.46988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979860000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 775.3, "quote_volume": 206.79539, "trades": 4, "taker_buy_volume": 775.3, "taker_buy_quote": 206.79539}, {"ts": 1770979920000, "open": 0.2665, "high": 0.2666, "low": 0.2661, "close": 0.2666, "volume": 30279.7, "quote_volume": 8068.85685, "trades": 12, "taker_buy_volume": 2195.3, "taker_buy_quote": 584.36425}, {"ts": 1770979980000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 862.0, "quote_volume": 229.49132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980040000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980100000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980160000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 358.4, "quote_volume": 95.49568, "trades": 4, "taker_buy_volume": 358.4, "taker_buy_quote": 95.49568}, {"ts": 1770980220000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980280000, "open": 0.2665, "high": 0.2665, "low": 0.2661, "close": 0.2661, "volume": 945.2, "quote_volume": 251.65216, "trades": 6, "taker_buy_volume": 268.8, "taker_buy_quote": 71.6352}, {"ts": 1770980340000, "open": 0.2662, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 268.8, "quote_volume": 71.58144, "trades": 3, "taker_buy_volume": 268.8, "taker_buy_quote": 71.58144}, {"ts": 1770980400000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 738.9, "quote_volume": 196.82287, "trades": 9, "taker_buy_volume": 448.0, "taker_buy_quote": 119.32928}, {"ts": 1770980460000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980520000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980580000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980640000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 89.6, "quote_volume": 23.80672, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.80672}, {"ts": 1770980700000, "open": 0.2656, "high": 0.2656, "low": 0.265, "close": 0.2651, "volume": 404.7, "quote_volume": 107.33263, "trades": 4, "taker_buy_volume": 202.3, "taker_buy_quote": 53.62973}, {"ts": 1770980760000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 671.0, "quote_volume": 177.815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980820000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 22.2, "quote_volume": 5.88744, "trades": 1, "taker_buy_volume": 22.2, "taker_buy_quote": 5.88744}, {"ts": 1770980880000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 689.2, "quote_volume": 182.62148, "trades": 4, "taker_buy_volume": 420.0, "taker_buy_quote": 111.28348}, {"ts": 1770980940000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 9541.0, "quote_volume": 2528.365, "trades": 4, "taker_buy_volume": 9541.0, "taker_buy_quote": 2528.365}, {"ts": 1770981000000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 179.2, "quote_volume": 47.52384, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 47.52384}, {"ts": 1770981060000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981120000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981180000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981240000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 179.2, "quote_volume": 47.50592, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 47.50592}, {"ts": 1770981300000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 89.6, "quote_volume": 23.73504, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.73504}, {"ts": 1770981360000, "open": 0.2648, "high": 0.2651, "low": 0.2648, "close": 0.265, "volume": 190.8, "quote_volume": 50.56289, "trades": 3, "taker_buy_volume": 156.2, "taker_buy_quote": 41.40081}, {"ts": 1770981420000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 269.2, "quote_volume": 71.44568, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.44568}, {"ts": 1770981480000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981540000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981600000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981660000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981720000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 634.7, "quote_volume": 168.23594, "trades": 3, "taker_buy_volume": 191.5, "taker_buy_quote": 50.76665}, {"ts": 1770981780000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981840000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 179.2, "quote_volume": 47.51488, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 47.51488}, {"ts": 1770981900000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981960000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982020000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982080000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 55.0, "quote_volume": 14.597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982140000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 625.3, "quote_volume": 166.09024, "trades": 9, "taker_buy_volume": 625.3, "taker_buy_quote": 166.09024}, {"ts": 1770982200000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 89.6, "quote_volume": 23.80672, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.80672}, {"ts": 1770982260000, "open": 0.2653, "high": 0.2654, "low": 0.2651, "close": 0.2651, "volume": 432.2, "quote_volume": 114.63692, "trades": 3, "taker_buy_volume": 89.6, "taker_buy_quote": 23.77984}, {"ts": 1770982320000, "open": 0.2651, "high": 0.2654, "low": 0.265, "close": 0.2654, "volume": 642.9, "quote_volume": 170.51582, "trades": 6, "taker_buy_volume": 245.3, "taker_buy_quote": 65.09601}, {"ts": 1770982380000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 37.2, "quote_volume": 9.8766, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 9.8766}, {"ts": 1770982440000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 179.2, "quote_volume": 47.55968, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 47.55968}, {"ts": 1770982500000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982560000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 65.3, "quote_volume": 17.33062, "trades": 1, "taker_buy_volume": 65.3, "taker_buy_quote": 17.33062}, {"ts": 1770982620000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982680000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 201.3, "quote_volume": 53.46528, "trades": 2, "taker_buy_volume": 201.3, "taker_buy_quote": 53.46528}, {"ts": 1770982740000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 22.6, "quote_volume": 6.00256, "trades": 1, "taker_buy_volume": 22.6, "taker_buy_quote": 6.00256}, {"ts": 1770982800000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 448.0, "quote_volume": 118.97088, "trades": 6, "taker_buy_volume": 448.0, "taker_buy_quote": 118.97088}, {"ts": 1770982860000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982920000, "open": 0.2658, "high": 0.2663, "low": 0.2658, "close": 0.2661, "volume": 3615.8, "quote_volume": 961.63528, "trades": 12, "taker_buy_volume": 3247.3, "taker_buy_quote": 863.63505}, {"ts": 1770982980000, "open": 0.266, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 760.6, "quote_volume": 202.42712, "trades": 7, "taker_buy_volume": 448.0, "taker_buy_quote": 119.27552}, {"ts": 1770983040000, "open": 0.266, "high": 0.2662, "low": 0.2659, "close": 0.2662, "volume": 372.7, "quote_volume": 99.17403, "trades": 4, "taker_buy_volume": 179.2, "taker_buy_quote": 47.70304}, {"ts": 1770983100000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 89.6, "quote_volume": 23.84256, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.84256}, {"ts": 1770983160000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2663, "volume": 849.1, "quote_volume": 226.05783, "trades": 5, "taker_buy_volume": 849.1, "taker_buy_quote": 226.05783}, {"ts": 1770983220000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 89.6, "quote_volume": 23.86944, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.86944}, {"ts": 1770983280000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2665, "volume": 895.8, "quote_volume": 238.77171, "trades": 9, "taker_buy_volume": 21.6, "taker_buy_quote": 5.75856}, {"ts": 1770983340000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 233.9, "quote_volume": 62.35774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983400000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983460000, "open": 0.2669, "high": 0.2669, "low": 0.2665, "close": 0.2665, "volume": 1120.0, "quote_volume": 298.79746, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983520000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983580000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983640000, "open": 0.2671, "high": 0.2673, "low": 0.2671, "close": 0.2673, "volume": 156.3, "quote_volume": 41.76565, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 23.95008}, {"ts": 1770983700000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 669.8, "quote_volume": 178.5956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983760000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 189.5, "quote_volume": 50.53965, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 50.53965}, {"ts": 1770983820000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983880000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983940000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984000000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984060000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 240.1, "quote_volume": 64.05868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984120000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 2495.2, "quote_volume": 665.49346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984180000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984240000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984300000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984360000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 839.6, "quote_volume": 223.27656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984420000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984480000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984540000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984600000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 287.2, "quote_volume": 76.43828, "trades": 2, "taker_buy_volume": 287.2, "taker_buy_quote": 76.43828}, {"ts": 1770984660000, "open": 0.2663, "high": 0.2666, "low": 0.2663, "close": 0.2665, "volume": 2091.9, "quote_volume": 557.12973, "trades": 5, "taker_buy_volume": 1942.5, "taker_buy_quote": 517.31463}, {"ts": 1770984720000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984780000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 129.0, "quote_volume": 34.3527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984840000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984900000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984960000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 180.6, "quote_volume": 48.0396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985020000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985080000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 663.3, "quote_volume": 176.39839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985140000, "open": 0.2662, "high": 0.2667, "low": 0.2661, "close": 0.2663, "volume": 3400.5, "quote_volume": 905.95086, "trades": 20, "taker_buy_volume": 2577.8, "taker_buy_quote": 686.96513}, {"ts": 1770985200000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985260000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985320000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985380000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 245.6, "quote_volume": 65.42784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985440000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985500000, "open": 0.2667, "high": 0.2673, "low": 0.2666, "close": 0.2673, "volume": 4364.3, "quote_volume": 1165.50558, "trades": 24, "taker_buy_volume": 2098.1, "taker_buy_quote": 560.30466}, {"ts": 1770985560000, "open": 0.2673, "high": 0.2675, "low": 0.2672, "close": 0.2675, "volume": 532.0, "quote_volume": 142.20449, "trades": 5, "taker_buy_volume": 342.0, "taker_buy_quote": 91.43649}, {"ts": 1770985620000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985680000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985740000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 654.4, "quote_volume": 174.99816, "trades": 4, "taker_buy_volume": 654.4, "taker_buy_quote": 174.99816}, {"ts": 1770985800000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 253.2, "quote_volume": 67.70568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985860000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985920000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 475.5, "quote_volume": 127.21688, "trades": 2, "taker_buy_volume": 475.5, "taker_buy_quote": 127.21688}, {"ts": 1770985980000, "open": 0.2675, "high": 0.268, "low": 0.2675, "close": 0.2678, "volume": 2654.9, "quote_volume": 710.77053, "trades": 17, "taker_buy_volume": 1640.4, "taker_buy_quote": 439.27685}, {"ts": 1770986040000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986100000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986160000, "open": 0.2675, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 896.0, "quote_volume": 239.69792, "trades": 10, "taker_buy_volume": 896.0, "taker_buy_quote": 239.69792}, {"ts": 1770986220000, "open": 0.2679, "high": 0.268, "low": 0.2675, "close": 0.268, "volume": 3158.7, "quote_volume": 845.68052, "trades": 18, "taker_buy_volume": 918.9, "taker_buy_quote": 246.15458}, {"ts": 1770986280000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 451.1, "quote_volume": 120.78639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986340000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 251.6, "quote_volume": 67.32816, "trades": 2, "taker_buy_volume": 251.6, "taker_buy_quote": 67.32816}, {"ts": 1770986400000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986460000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986520000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 89.6, "quote_volume": 23.97696, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.97696}, {"ts": 1770986580000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.268, "volume": 424.0, "quote_volume": 113.56752, "trades": 4, "taker_buy_volume": 268.8, "taker_buy_quote": 72.02048}, {"ts": 1770986640000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 294.9, "quote_volume": 79.00114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986700000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 254.7, "quote_volume": 68.23413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986760000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 89.6, "quote_volume": 24.0128, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 24.0128}, {"ts": 1770986820000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986880000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986940000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987000000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 2501.4, "quote_volume": 669.60873, "trades": 8, "taker_buy_volume": 204.0, "taker_buy_quote": 54.6108}, {"ts": 1770987060000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987120000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 487.5, "quote_volume": 130.55279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987180000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 863.0, "quote_volume": 231.1977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987240000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987300000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987360000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 119.7, "quote_volume": 32.04369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987420000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987480000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 269.2, "quote_volume": 72.011, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.011}, {"ts": 1770987540000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 3115.3, "quote_volume": 832.69373, "trades": 7, "taker_buy_volume": 80.2, "taker_buy_quote": 21.42142}, {"ts": 1770987600000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987660000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987720000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 40.0, "quote_volume": 10.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987780000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987840000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987900000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 130.4, "quote_volume": 34.75376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987960000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 89.6, "quote_volume": 23.85152, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.85152}, {"ts": 1770988020000, "open": 0.2658, "high": 0.2658, "low": 0.2652, "close": 0.2652, "volume": 840.3, "quote_volume": 223.12457, "trades": 9, "taker_buy_volume": 394.2, "taker_buy_quote": 104.69241}, {"ts": 1770988080000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2651, "volume": 4437.5, "quote_volume": 1177.12681, "trades": 21, "taker_buy_volume": 3566.4, "taker_buy_quote": 946.17128}, {"ts": 1770988140000, "open": 0.2651, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 7534.7, "quote_volume": 1997.02584, "trades": 21, "taker_buy_volume": 2227.4, "taker_buy_quote": 590.56442}, {"ts": 1770988200000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 555.8, "quote_volume": 147.34088, "trades": 3, "taker_buy_volume": 555.8, "taker_buy_quote": 147.34088}, {"ts": 1770988260000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 450.5, "quote_volume": 119.49073, "trades": 2, "taker_buy_volume": 450.5, "taker_buy_quote": 119.49073}, {"ts": 1770988320000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988380000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 269.2, "quote_volume": 71.338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988440000, "open": 0.2647, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 2843.6, "quote_volume": 752.50926, "trades": 11, "taker_buy_volume": 2067.4, "taker_buy_quote": 547.09982}, {"ts": 1770988500000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 787.4, "quote_volume": 208.40438, "trades": 5, "taker_buy_volume": 787.4, "taker_buy_quote": 208.40438}, {"ts": 1770988560000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988620000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 269.2, "quote_volume": 71.28416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988680000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 1093.3, "quote_volume": 289.83383, "trades": 1, "taker_buy_volume": 1093.3, "taker_buy_quote": 289.83383}, {"ts": 1770988740000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988800000, "open": 0.265, "high": 0.2651, "low": 0.2649, "close": 0.2651, "volume": 527.7, "quote_volume": 139.84103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988860000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988920000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988980000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989040000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 89.6, "quote_volume": 23.77984, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.77984}, {"ts": 1770989100000, "open": 0.2658, "high": 0.2659, "low": 0.2655, "close": 0.2658, "volume": 3870.1, "quote_volume": 1028.02695, "trades": 14, "taker_buy_volume": 1354.4, "taker_buy_quote": 359.94323}, {"ts": 1770989160000, "open": 0.2655, "high": 0.2655, "low": 0.2651, "close": 0.2652, "volume": 2175.8, "quote_volume": 577.45271, "trades": 13, "taker_buy_volume": 700.6, "taker_buy_quote": 185.91232}, {"ts": 1770989220000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989280000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 240.2, "quote_volume": 63.74908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989340000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 158.3, "quote_volume": 42.04448, "trades": 1, "taker_buy_volume": 158.3, "taker_buy_quote": 42.04448}, {"ts": 1770989400000, "open": 0.2661, "high": 0.2671, "low": 0.2661, "close": 0.2667, "volume": 9327.6, "quote_volume": 2486.33283, "trades": 21, "taker_buy_volume": 3622.7, "taker_buy_quote": 964.48258}, {"ts": 1770989460000, "open": 0.2664, "high": 0.2664, "low": 0.266, "close": 0.266, "volume": 4311.1, "quote_volume": 1147.82004, "trades": 8, "taker_buy_volume": 273.1, "taker_buy_quote": 72.66295}, {"ts": 1770989520000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 392.5, "quote_volume": 104.57433, "trades": 2, "taker_buy_volume": 392.5, "taker_buy_quote": 104.57433}, {"ts": 1770989580000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989640000, "open": 0.2668, "high": 0.2674, "low": 0.2668, "close": 0.2673, "volume": 2808.1, "quote_volume": 750.34449, "trades": 14, "taker_buy_volume": 1982.8, "taker_buy_quote": 529.78702}, {"ts": 1770989700000, "open": 0.2673, "high": 0.2673, "low": 0.2669, "close": 0.2669, "volume": 22738.9, "quote_volume": 6077.63337, "trades": 5, "taker_buy_volume": 1134.7, "taker_buy_quote": 302.85143}, {"ts": 1770989760000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 414.4, "quote_volume": 110.49356, "trades": 2, "taker_buy_volume": 414.4, "taker_buy_quote": 110.49356}, {"ts": 1770989820000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 87.9, "quote_volume": 23.43414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989880000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2669, "volume": 712.0, "quote_volume": 190.01485, "trades": 3, "taker_buy_volume": 266.5, "taker_buy_quote": 71.12885}, {"ts": 1770989940000, "open": 0.2672, "high": 0.268, "low": 0.2672, "close": 0.2675, "volume": 3619.9, "quote_volume": 968.78395, "trades": 17, "taker_buy_volume": 369.6, "taker_buy_quote": 98.99464}, {"ts": 1770990000000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990060000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 153.1, "quote_volume": 40.95425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990120000, "open": 0.2676, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 493.2, "quote_volume": 131.95647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990180000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 399.4, "quote_volume": 106.95932, "trades": 2, "taker_buy_volume": 234.2, "taker_buy_quote": 62.71876}, {"ts": 1770990240000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 179.2, "quote_volume": 47.98976, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 47.98976}, {"ts": 1770990300000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 333.5, "quote_volume": 89.18686, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 23.968}, {"ts": 1770990360000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 188.9, "quote_volume": 50.53075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990420000, "open": 0.2675, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 1324.3, "quote_volume": 354.17831, "trades": 10, "taker_buy_volume": 378.5, "taker_buy_quote": 101.26835}, {"ts": 1770990480000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990540000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990600000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990660000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990720000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990780000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990840000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990900000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990960000, "open": 0.2681, "high": 0.2681, "low": 0.2677, "close": 0.2678, "volume": 3441.8, "quote_volume": 922.5052, "trades": 12, "taker_buy_volume": 269.2, "taker_buy_quote": 72.17252}, {"ts": 1770991020000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991080000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991140000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 25.0, "quote_volume": 6.7025, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 6.7025}, {"ts": 1770991200000, "open": 0.2681, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 565.1, "quote_volume": 151.48876, "trades": 4, "taker_buy_volume": 330.0, "taker_buy_quote": 88.48196}, {"ts": 1770991260000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991320000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 186.7, "quote_volume": 49.99826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991380000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991440000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991500000, "open": 0.2676, "high": 0.2678, "low": 0.2674, "close": 0.2678, "volume": 899.3, "quote_volume": 240.6119, "trades": 6, "taker_buy_volume": 439.1, "taker_buy_quote": 117.53136}, {"ts": 1770991560000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991620000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991680000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 89.6, "quote_volume": 23.93216, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 23.93216}, {"ts": 1770991740000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991800000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991860000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991920000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991980000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992040000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992100000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992160000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992220000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992280000, "open": 0.2671, "high": 0.2671, "low": 0.2668, "close": 0.2668, "volume": 329.2, "quote_volume": 87.87536, "trades": 3, "taker_buy_volume": 179.2, "taker_buy_quote": 47.85536}, {"ts": 1770992340000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992400000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 79.2, "quote_volume": 21.13452, "trades": 2, "taker_buy_volume": 79.2, "taker_buy_quote": 21.13452}, {"ts": 1770992460000, "open": 0.2667, "high": 0.2668, "low": 0.2666, "close": 0.2667, "volume": 776.3, "quote_volume": 207.0254, "trades": 4, "taker_buy_volume": 96.8, "taker_buy_quote": 25.82624}, {"ts": 1770992520000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 390.5, "quote_volume": 104.09142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992580000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2666, "volume": 1469.8, "quote_volume": 391.84996, "trades": 8, "taker_buy_volume": 643.7, "taker_buy_quote": 171.64637}, {"ts": 1770992640000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992700000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992760000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 406.7, "quote_volume": 108.48134, "trades": 2, "taker_buy_volume": 144.5, "taker_buy_quote": 38.5526}, {"ts": 1770992820000, "open": 0.2666, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 2004.5, "quote_volume": 534.67469, "trades": 11, "taker_buy_volume": 1945.5, "taker_buy_quote": 518.94529}, {"ts": 1770992880000, "open": 0.2675, "high": 0.2685, "low": 0.2675, "close": 0.2682, "volume": 8352.3, "quote_volume": 2239.41343, "trades": 39, "taker_buy_volume": 4396.9, "taker_buy_quote": 1178.78185}, {"ts": 1770992940000, "open": 0.2682, "high": 0.2686, "low": 0.2682, "close": 0.2684, "volume": 3110.0, "quote_volume": 834.89117, "trades": 9, "taker_buy_volume": 268.8, "taker_buy_quote": 72.15488}, {"ts": 1770993000000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2685, "volume": 2651.7, "quote_volume": 711.80621, "trades": 7, "taker_buy_volume": 705.2, "taker_buy_quote": 189.33869}, {"ts": 1770993060000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 41.8, "quote_volume": 11.19404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993120000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993180000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993240000, "open": 0.2686, "high": 0.2698, "low": 0.2686, "close": 0.2692, "volume": 19653.2, "quote_volume": 5290.70663, "trades": 70, "taker_buy_volume": 10214.4, "taker_buy_quote": 2749.4553}, {"ts": 1770993300000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 28.5, "quote_volume": 7.67505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993360000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993420000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 89.6, "quote_volume": 24.12928, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 24.12928}, {"ts": 1770993480000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 343.7, "quote_volume": 92.43881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993540000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 340.9, "quote_volume": 91.74336, "trades": 2, "taker_buy_volume": 340.9, "taker_buy_quote": 91.74336}, {"ts": 1770993600000, "open": 0.2689, "high": 0.269, "low": 0.2683, "close": 0.2683, "volume": 3075.7, "quote_volume": 826.24083, "trades": 16, "taker_buy_volume": 695.7, "taker_buy_quote": 187.06958}, {"ts": 1770993660000, "open": 0.2683, "high": 0.2683, "low": 0.2678, "close": 0.2681, "volume": 4050.4, "quote_volume": 1085.81298, "trades": 18, "taker_buy_volume": 2092.8, "taker_buy_quote": 561.00668}, {"ts": 1770993720000, "open": 0.2682, "high": 0.2683, "low": 0.2678, "close": 0.2679, "volume": 5583.5, "quote_volume": 1496.36502, "trades": 30, "taker_buy_volume": 2330.4, "taker_buy_quote": 624.9033}, {"ts": 1770993780000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993840000, "open": 0.2684, "high": 0.2687, "low": 0.2684, "close": 0.2687, "volume": 2897.3, "quote_volume": 778.28321, "trades": 12, "taker_buy_volume": 2897.3, "taker_buy_quote": 778.28321}, {"ts": 1770993900000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993960000, "open": 0.2689, "high": 0.2696, "low": 0.2689, "close": 0.2694, "volume": 1470.1, "quote_volume": 396.00835, "trades": 7, "taker_buy_volume": 437.8, "taker_buy_quote": 117.94332}, {"ts": 1770994020000, "open": 0.2696, "high": 0.2697, "low": 0.2694, "close": 0.2695, "volume": 2132.3, "quote_volume": 574.75476, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994080000, "open": 0.2699, "high": 0.2705, "low": 0.2699, "close": 0.27, "volume": 7716.4, "quote_volume": 2084.07642, "trades": 38, "taker_buy_volume": 1668.4, "taker_buy_quote": 450.87267}, {"ts": 1770994140000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 74.8, "quote_volume": 20.20348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994200000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 1062.7, "quote_volume": 287.03527, "trades": 6, "taker_buy_volume": 18.8, "taker_buy_quote": 5.07788}, {"ts": 1770994260000, "open": 0.2698, "high": 0.2698, "low": 0.2695, "close": 0.2695, "volume": 3065.3, "quote_volume": 826.47302, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994320000, "open": 0.2696, "high": 0.2701, "low": 0.2696, "close": 0.2701, "volume": 1449.1, "quote_volume": 391.15299, "trades": 8, "taker_buy_volume": 1449.1, "taker_buy_quote": 391.15299}, {"ts": 1770994380000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994440000, "open": 0.2696, "high": 0.2696, "low": 0.269, "close": 0.269, "volume": 669.5, "quote_volume": 180.309, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994500000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 417.2, "quote_volume": 112.28332, "trades": 2, "taker_buy_volume": 417.2, "taker_buy_quote": 112.28332}, {"ts": 1770994560000, "open": 0.2688, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 248.6, "quote_volume": 66.77828, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 60.9722}, {"ts": 1770994620000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 810.1, "quote_volume": 217.34983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994680000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 1201.4, "quote_volume": 321.89174, "trades": 7, "taker_buy_volume": 455.2, "taker_buy_quote": 121.91014}, {"ts": 1770994740000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 1279.7, "quote_volume": 343.08757, "trades": 3, "taker_buy_volume": 1279.7, "taker_buy_quote": 343.08757}, {"ts": 1770994800000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 890.2, "quote_volume": 238.92968, "trades": 1, "taker_buy_volume": 890.2, "taker_buy_quote": 238.92968}, {"ts": 1770994860000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 590.9, "quote_volume": 158.71574, "trades": 2, "taker_buy_volume": 590.9, "taker_buy_quote": 158.71574}, {"ts": 1770994920000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994980000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1351.8, "quote_volume": 363.6342, "trades": 3, "taker_buy_volume": 200.6, "taker_buy_quote": 53.9614}, {"ts": 1770995040000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995100000, "open": 0.2688, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 798.1, "quote_volume": 214.4976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995160000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 124.8, "quote_volume": 33.51988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995220000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 236.6, "quote_volume": 63.59808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995280000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 26.5, "quote_volume": 7.12585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995340000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995400000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.27, "volume": 1331.2, "quote_volume": 359.32946, "trades": 6, "taker_buy_volume": 1331.2, "taker_buy_quote": 359.32946}, {"ts": 1770995460000, "open": 0.2703, "high": 0.2708, "low": 0.2701, "close": 0.2707, "volume": 5848.2, "quote_volume": 1581.45164, "trades": 31, "taker_buy_volume": 1194.2, "taker_buy_quote": 323.21763}, {"ts": 1770995520000, "open": 0.2709, "high": 0.2713, "low": 0.2709, "close": 0.2709, "volume": 4057.3, "quote_volume": 1099.6639, "trades": 13, "taker_buy_volume": 588.3, "taker_buy_quote": 159.56323}, {"ts": 1770995580000, "open": 0.2707, "high": 0.2707, "low": 0.2704, "close": 0.2704, "volume": 1794.3, "quote_volume": 485.56582, "trades": 8, "taker_buy_volume": 269.2, "taker_buy_quote": 72.87244}, {"ts": 1770995640000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995700000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 1552.9, "quote_volume": 419.74517, "trades": 4, "taker_buy_volume": 1246.7, "taker_buy_quote": 336.98301}, {"ts": 1770995760000, "open": 0.271, "high": 0.2715, "low": 0.2707, "close": 0.2709, "volume": 5178.2, "quote_volume": 1403.35707, "trades": 33, "taker_buy_volume": 1084.2, "taker_buy_quote": 293.80024}, {"ts": 1770995820000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 1370.7, "quote_volume": 371.33503, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995880000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995940000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 70.0, "quote_volume": 18.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996000000, "open": 0.2711, "high": 0.2715, "low": 0.271, "close": 0.2711, "volume": 2305.9, "quote_volume": 625.41856, "trades": 13, "taker_buy_volume": 1477.3, "taker_buy_quote": 400.78467}, {"ts": 1770996060000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996120000, "open": 0.2709, "high": 0.2709, "low": 0.2705, "close": 0.2706, "volume": 2356.7, "quote_volume": 638.32828, "trades": 9, "taker_buy_volume": 405.5, "taker_buy_quote": 109.75692}, {"ts": 1770996180000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996240000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996300000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996360000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2713, "volume": 2058.9, "quote_volume": 558.41012, "trades": 12, "taker_buy_volume": 756.9, "taker_buy_quote": 205.1199}, {"ts": 1770996420000, "open": 0.2714, "high": 0.2718, "low": 0.2714, "close": 0.2716, "volume": 1624.0, "quote_volume": 441.18874, "trades": 9, "taker_buy_volume": 320.7, "taker_buy_quote": 87.06088}, {"ts": 1770996480000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2718, "volume": 167.0, "quote_volume": 45.39455, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 45.39455}, {"ts": 1770996540000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 269.5, "quote_volume": 73.22318, "trades": 3, "taker_buy_volume": 269.5, "taker_buy_quote": 73.22318}, {"ts": 1770996600000, "open": 0.2718, "high": 0.2722, "low": 0.2715, "close": 0.2719, "volume": 28347.4, "quote_volume": 7702.92723, "trades": 31, "taker_buy_volume": 26911.0, "taker_buy_quote": 7312.73347}, {"ts": 1770996660000, "open": 0.2719, "high": 0.2719, "low": 0.2717, "close": 0.2718, "volume": 1003.8, "quote_volume": 272.86637, "trades": 8, "taker_buy_volume": 751.4, "taker_buy_quote": 204.28929}, {"ts": 1770996720000, "open": 0.2717, "high": 0.2723, "low": 0.2717, "close": 0.2721, "volume": 745.4, "quote_volume": 202.70878, "trades": 4, "taker_buy_volume": 476.2, "taker_buy_quote": 129.45946}, {"ts": 1770996780000, "open": 0.2722, "high": 0.2725, "low": 0.2722, "close": 0.2725, "volume": 947.5, "quote_volume": 257.98959, "trades": 8, "taker_buy_volume": 409.1, "taker_buy_quote": 111.43711}, {"ts": 1770996840000, "open": 0.2725, "high": 0.2726, "low": 0.2722, "close": 0.2722, "volume": 4228.3, "quote_volume": 1152.00156, "trades": 20, "taker_buy_volume": 2026.1, "taker_buy_quote": 552.12037}, {"ts": 1770996900000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2727, "volume": 298.8, "quote_volume": 81.43574, "trades": 3, "taker_buy_volume": 298.8, "taker_buy_quote": 81.43574}, {"ts": 1770996960000, "open": 0.2728, "high": 0.2729, "low": 0.2725, "close": 0.2728, "volume": 912.9, "quote_volume": 248.96069, "trades": 6, "taker_buy_volume": 521.6, "taker_buy_quote": 142.30452}, {"ts": 1770997020000, "open": 0.2728, "high": 0.2731, "low": 0.2723, "close": 0.2723, "volume": 3103.8, "quote_volume": 846.62064, "trades": 14, "taker_buy_volume": 1567.7, "taker_buy_quote": 427.9862}, {"ts": 1770997080000, "open": 0.2722, "high": 0.2722, "low": 0.2715, "close": 0.2715, "volume": 4387.8, "quote_volume": 1193.49444, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997140000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 38.2, "quote_volume": 10.37894, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.37894}, {"ts": 1770997200000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 21.6, "quote_volume": 5.85576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997260000, "open": 0.2707, "high": 0.2712, "low": 0.2707, "close": 0.271, "volume": 1212.1, "quote_volume": 328.44725, "trades": 7, "taker_buy_volume": 393.3, "taker_buy_quote": 106.46631}, {"ts": 1770997320000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 48.4, "quote_volume": 13.10672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997380000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997440000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997500000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997560000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997620000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997680000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 2691.0, "quote_volume": 728.72455, "trades": 4, "taker_buy_volume": 2691.0, "taker_buy_quote": 728.72455}, {"ts": 1770997740000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 488.7, "quote_volume": 132.06097, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997800000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 185.8, "quote_volume": 50.2589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997860000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.2709, "volume": 2586.4, "quote_volume": 700.67022, "trades": 6, "taker_buy_volume": 2586.4, "taker_buy_quote": 700.67022}, {"ts": 1770997920000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 261.0, "quote_volume": 70.7571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997980000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998040000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998100000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998160000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 404.9, "quote_volume": 109.68741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998220000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 156.3, "quote_volume": 42.34167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998280000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998340000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 269.2, "quote_volume": 72.9532, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.9532}, {"ts": 1770998460000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 151.8, "quote_volume": 41.12262, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 41.12262}, {"ts": 1770998520000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 441.3, "quote_volume": 119.76882, "trades": 2, "taker_buy_volume": 441.3, "taker_buy_quote": 119.76882}, {"ts": 1770998580000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998640000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998700000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 673.6, "quote_volume": 182.72076, "trades": 3, "taker_buy_volume": 673.6, "taker_buy_quote": 182.72076}, {"ts": 1770998760000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 198.8, "quote_volume": 53.9742, "trades": 1, "taker_buy_volume": 198.8, "taker_buy_quote": 53.9742}, {"ts": 1770998820000, "open": 0.2718, "high": 0.2723, "low": 0.2717, "close": 0.2717, "volume": 3986.5, "quote_volume": 1083.97721, "trades": 22, "taker_buy_volume": 799.8, "taker_buy_quote": 217.60616}, {"ts": 1770998880000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 33.5, "quote_volume": 9.1053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998940000, "open": 0.2723, "high": 0.2727, "low": 0.2723, "close": 0.2727, "volume": 1065.1, "quote_volume": 290.22094, "trades": 5, "taker_buy_volume": 1010.2, "taker_buy_quote": 275.26618}, {"ts": 1770999000000, "open": 0.2725, "high": 0.2728, "low": 0.2725, "close": 0.2726, "volume": 2755.9, "quote_volume": 751.25451, "trades": 13, "taker_buy_volume": 943.2, "taker_buy_quote": 257.09995}, {"ts": 1770999060000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 1170.8, "quote_volume": 319.34036, "trades": 6, "taker_buy_volume": 632.2, "taker_buy_quote": 172.43724}, {"ts": 1770999120000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999180000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999240000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999300000, "open": 0.2726, "high": 0.2728, "low": 0.2724, "close": 0.2725, "volume": 2306.2, "quote_volume": 628.96101, "trades": 9, "taker_buy_volume": 1108.5, "taker_buy_quote": 302.30729}, {"ts": 1770999360000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999420000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 151.8, "quote_volume": 41.39586, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 41.39586}, {"ts": 1770999480000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 58.0, "quote_volume": 15.8166, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 15.8166}, {"ts": 1770999540000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 572.0, "quote_volume": 155.83972, "trades": 3, "taker_buy_volume": 538.4, "taker_buy_quote": 146.68708}, {"ts": 1770999600000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999660000, "open": 0.2722, "high": 0.2727, "low": 0.2722, "close": 0.2727, "volume": 2075.9, "quote_volume": 565.59942, "trades": 11, "taker_buy_volume": 2075.9, "taker_buy_quote": 565.59942}, {"ts": 1770999720000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 247.4, "quote_volume": 67.46598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999780000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 464.9, "quote_volume": 126.85164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999840000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 269.4, "quote_volume": 73.43842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999900000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999960000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 9081.9, "quote_volume": 2476.63413, "trades": 3, "taker_buy_volume": 9081.9, "taker_buy_quote": 2476.63413}, {"ts": 1771000020000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000080000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000140000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000200000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 138.9, "quote_volume": 37.82247, "trades": 1, "taker_buy_volume": 138.9, "taker_buy_quote": 37.82247}, {"ts": 1771000260000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000320000, "open": 0.2727, "high": 0.2732, "low": 0.2727, "close": 0.2727, "volume": 3649.0, "quote_volume": 996.19225, "trades": 17, "taker_buy_volume": 1385.3, "taker_buy_quote": 378.35449}, {"ts": 1771000380000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000440000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000500000, "open": 0.2731, "high": 0.2739, "low": 0.2731, "close": 0.2734, "volume": 9061.6, "quote_volume": 2477.08854, "trades": 37, "taker_buy_volume": 2191.6, "taker_buy_quote": 599.37789}, {"ts": 1771000560000, "open": 0.2733, "high": 0.2735, "low": 0.273, "close": 0.2733, "volume": 1887.3, "quote_volume": 515.6956, "trades": 13, "taker_buy_volume": 905.2, "taker_buy_quote": 247.41068}, {"ts": 1771000620000, "open": 0.2732, "high": 0.2733, "low": 0.2724, "close": 0.2725, "volume": 2764.0, "quote_volume": 754.30411, "trades": 17, "taker_buy_volume": 1176.8, "taker_buy_quote": 321.21564}, {"ts": 1771000680000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 1146.6, "quote_volume": 312.93806, "trades": 6, "taker_buy_volume": 1146.6, "taker_buy_quote": 312.93806}, {"ts": 1771000740000, "open": 0.2731, "high": 0.2734, "low": 0.2731, "close": 0.2732, "volume": 1107.5, "quote_volume": 302.62606, "trades": 7, "taker_buy_volume": 538.4, "taker_buy_quote": 147.17164}, {"ts": 1771000800000, "open": 0.2733, "high": 0.2735, "low": 0.2733, "close": 0.2734, "volume": 11836.2, "quote_volume": 3236.03278, "trades": 21, "taker_buy_volume": 402.2, "taker_buy_quote": 110.0017}, {"ts": 1771000860000, "open": 0.2731, "high": 0.2733, "low": 0.2731, "close": 0.2732, "volume": 1172.1, "quote_volume": 320.17791, "trades": 5, "taker_buy_volume": 269.2, "taker_buy_quote": 73.57236}, {"ts": 1771000920000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2733, "volume": 435.8, "quote_volume": 119.09052, "trades": 4, "taker_buy_volume": 29.6, "taker_buy_quote": 8.09264}, {"ts": 1771000980000, "open": 0.2733, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 998.6, "quote_volume": 272.9566, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001040000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001100000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001160000, "open": 0.2737, "high": 0.2738, "low": 0.2733, "close": 0.2733, "volume": 2619.1, "quote_volume": 716.27259, "trades": 15, "taker_buy_volume": 112.2, "taker_buy_quote": 30.71827}, {"ts": 1771001220000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 941.2, "quote_volume": 257.37536, "trades": 4, "taker_buy_volume": 538.4, "taker_buy_quote": 147.22548}, {"ts": 1771001280000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001340000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001400000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001460000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 389.4, "quote_volume": 106.56676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001520000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 684.3, "quote_volume": 187.22448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001580000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001640000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001700000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 469.6, "quote_volume": 128.48256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001760000, "open": 0.2736, "high": 0.2741, "low": 0.2736, "close": 0.2739, "volume": 8381.9, "quote_volume": 2295.83482, "trades": 30, "taker_buy_volume": 1481.8, "taker_buy_quote": 405.89295}, {"ts": 1771001820000, "open": 0.2735, "high": 0.2736, "low": 0.2734, "close": 0.2736, "volume": 488.6, "quote_volume": 133.62497, "trades": 3, "taker_buy_volume": 467.1, "taker_buy_quote": 127.74472}, {"ts": 1771001880000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 228.9, "quote_volume": 62.60415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001940000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002000000, "open": 0.273, "high": 0.2733, "low": 0.2726, "close": 0.2733, "volume": 5814.0, "quote_volume": 1586.69852, "trades": 23, "taker_buy_volume": 3892.4, "taker_buy_quote": 1062.64181}, {"ts": 1771002060000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 445.8, "quote_volume": 121.61424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002120000, "open": 0.2722, "high": 0.2722, "low": 0.2718, "close": 0.2718, "volume": 117.8, "quote_volume": 32.02973, "trades": 4, "taker_buy_volume": 52.0, "taker_buy_quote": 14.1336}, {"ts": 1771002180000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2723, "volume": 8677.8, "quote_volume": 2363.64121, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002240000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 269.4, "quote_volume": 73.57312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002300000, "open": 0.273, "high": 0.273, "low": 0.2717, "close": 0.272, "volume": 13951.8, "quote_volume": 3800.14163, "trades": 56, "taker_buy_volume": 4434.1, "taker_buy_quote": 1207.09538}, {"ts": 1771002360000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002420000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 220.6, "quote_volume": 60.04732, "trades": 3, "taker_buy_volume": 179.8, "taker_buy_quote": 48.94156}, {"ts": 1771002480000, "open": 0.2725, "high": 0.2725, "low": 0.272, "close": 0.272, "volume": 3454.5, "quote_volume": 941.33655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002600000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002660000, "open": 0.2717, "high": 0.2717, "low": 0.2714, "close": 0.2716, "volume": 661.7, "quote_volume": 179.70934, "trades": 7, "taker_buy_volume": 556.4, "taker_buy_quote": 151.10137}, {"ts": 1771002720000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002780000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002840000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 578.6, "quote_volume": 157.23957, "trades": 3, "taker_buy_volume": 578.6, "taker_buy_quote": 157.23957}, {"ts": 1771002900000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002960000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003020000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003080000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 663.2, "quote_volume": 180.3643, "trades": 3, "taker_buy_volume": 663.2, "taker_buy_quote": 180.3643}, {"ts": 1771003140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003200000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003260000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003380000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 208.1, "quote_volume": 56.62401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003440000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 690.3, "quote_volume": 187.85755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003500000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 3225.5, "quote_volume": 877.65855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003560000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003620000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003680000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003740000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003800000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 2632.2, "quote_volume": 716.24854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003860000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 426.4, "quote_volume": 115.93816, "trades": 3, "taker_buy_volume": 426.4, "taker_buy_quote": 115.93816}, {"ts": 1771003920000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 67.4, "quote_volume": 18.31258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003980000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 1530.3, "quote_volume": 415.64653, "trades": 5, "taker_buy_volume": 1261.1, "taker_buy_quote": 342.53181}, {"ts": 1771004040000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004100000, "open": 0.2715, "high": 0.2715, "low": 0.2709, "close": 0.2712, "volume": 6701.6, "quote_volume": 1817.60124, "trades": 28, "taker_buy_volume": 4958.0, "taker_buy_quote": 1344.52947}, {"ts": 1771004160000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004220000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004280000, "open": 0.271, "high": 0.271, "low": 0.2703, "close": 0.2705, "volume": 7966.2, "quote_volume": 2156.25009, "trades": 34, "taker_buy_volume": 6751.3, "taker_buy_quote": 1827.34369}, {"ts": 1771004340000, "open": 0.2706, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 487.1, "quote_volume": 131.89002, "trades": 2, "taker_buy_volume": 487.1, "taker_buy_quote": 131.89002}, {"ts": 1771004400000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004460000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 110.6, "quote_volume": 30.01684, "trades": 1, "taker_buy_volume": 110.6, "taker_buy_quote": 30.01684}, {"ts": 1771004520000, "open": 0.2715, "high": 0.2724, "low": 0.2715, "close": 0.2723, "volume": 16322.6, "quote_volume": 4433.85723, "trades": 11, "taker_buy_volume": 14059.7, "taker_buy_quote": 3817.46881}, {"ts": 1771004580000, "open": 0.2725, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 8048.3, "quote_volume": 2194.42313, "trades": 18, "taker_buy_volume": 3951.8, "taker_buy_quote": 1077.23376}, {"ts": 1771004640000, "open": 0.2725, "high": 0.2726, "low": 0.2723, "close": 0.2723, "volume": 10957.5, "quote_volume": 2986.03041, "trades": 15, "taker_buy_volume": 7862.3, "taker_buy_quote": 2142.6823}, {"ts": 1771004700000, "open": 0.2722, "high": 0.2722, "low": 0.2718, "close": 0.2718, "volume": 5110.2, "quote_volume": 1390.10169, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004760000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004820000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 421.0, "quote_volume": 114.4699, "trades": 2, "taker_buy_volume": 391.6, "taker_buy_quote": 106.47604}, {"ts": 1771004880000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004940000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005000000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 111.6, "quote_volume": 30.34404, "trades": 1, "taker_buy_volume": 111.6, "taker_buy_quote": 30.34404}, {"ts": 1771005060000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005120000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005180000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005240000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005300000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005360000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005420000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 36.4, "quote_volume": 9.87168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005480000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 21.6, "quote_volume": 5.85576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 269.2, "quote_volume": 72.9532, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.9532}, {"ts": 1771005600000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 168.3, "quote_volume": 45.59247, "trades": 1, "taker_buy_volume": 168.3, "taker_buy_quote": 45.59247}, {"ts": 1771005660000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005720000, "open": 0.2708, "high": 0.2712, "low": 0.2708, "close": 0.2711, "volume": 627.3, "quote_volume": 170.00542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005780000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005840000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005900000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005960000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006020000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006080000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 184.5, "quote_volume": 50.0733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006140000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006200000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006260000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 200.0, "quote_volume": 54.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006320000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 377.0, "quote_volume": 101.9785, "trades": 3, "taker_buy_volume": 377.0, "taker_buy_quote": 101.9785}, {"ts": 1771006380000, "open": 0.2702, "high": 0.2702, "low": 0.2679, "close": 0.2689, "volume": 198387.9, "quote_volume": 53444.78983, "trades": 334, "taker_buy_volume": 60408.2, "taker_buy_quote": 16234.73621}, {"ts": 1771006440000, "open": 0.2693, "high": 0.27, "low": 0.2693, "close": 0.2697, "volume": 7444.1, "quote_volume": 2005.71808, "trades": 16, "taker_buy_volume": 7082.2, "taker_buy_quote": 1908.0619}, {"ts": 1771006500000, "open": 0.2696, "high": 0.2696, "low": 0.269, "close": 0.269, "volume": 5932.4, "quote_volume": 1597.10267, "trades": 13, "taker_buy_volume": 3935.9, "taker_buy_quote": 1059.54428}, {"ts": 1771006560000, "open": 0.2688, "high": 0.2692, "low": 0.2686, "close": 0.2692, "volume": 6045.2, "quote_volume": 1626.1839, "trades": 13, "taker_buy_volume": 5140.3, "taker_buy_quote": 1383.0316}, {"ts": 1771006620000, "open": 0.2698, "high": 0.2703, "low": 0.2685, "close": 0.269, "volume": 29189.6, "quote_volume": 7859.83376, "trades": 88, "taker_buy_volume": 17173.7, "taker_buy_quote": 4624.805}, {"ts": 1771006680000, "open": 0.269, "high": 0.2695, "low": 0.2688, "close": 0.2693, "volume": 10719.3, "quote_volume": 2884.71934, "trades": 26, "taker_buy_volume": 8711.0, "taker_buy_quote": 2344.55258}, {"ts": 1771006740000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 361.0, "quote_volume": 97.12328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006800000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006860000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.269, "volume": 1907.9, "quote_volume": 513.43138, "trades": 9, "taker_buy_volume": 1565.4, "taker_buy_quote": 421.24914}, {"ts": 1771006920000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006980000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 5402.5, "quote_volume": 1455.70362, "trades": 5, "taker_buy_volume": 5133.3, "taker_buy_quote": 1383.18114}, {"ts": 1771007040000, "open": 0.2692, "high": 0.2695, "low": 0.2692, "close": 0.2695, "volume": 1545.1, "quote_volume": 416.12235, "trades": 5, "taker_buy_volume": 1006.7, "taker_buy_quote": 271.10431}, {"ts": 1771007100000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 1753.6, "quote_volume": 472.41984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007160000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 215.4, "quote_volume": 58.0503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007220000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 1754.8, "quote_volume": 472.77004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007280000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007340000, "open": 0.2698, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 456.2, "quote_volume": 123.03968, "trades": 2, "taker_buy_volume": 240.8, "taker_buy_quote": 64.96784}, {"ts": 1771007400000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007460000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007520000, "open": 0.2698, "high": 0.2699, "low": 0.2697, "close": 0.2697, "volume": 612.4, "quote_volume": 165.206, "trades": 5, "taker_buy_volume": 343.2, "taker_buy_quote": 92.60276}, {"ts": 1771007580000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007640000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007700000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007760000, "open": 0.2699, "high": 0.27, "low": 0.2693, "close": 0.2698, "volume": 1772.0, "quote_volume": 477.89593, "trades": 8, "taker_buy_volume": 976.0, "taker_buy_quote": 263.30161}, {"ts": 1771007820000, "open": 0.27, "high": 0.27, "low": 0.2697, "close": 0.2697, "volume": 1817.7, "quote_volume": 490.40803, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007880000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007940000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008000000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008060000, "open": 0.2701, "high": 0.2704, "low": 0.27, "close": 0.27, "volume": 2280.5, "quote_volume": 616.29943, "trades": 11, "taker_buy_volume": 1849.8, "taker_buy_quote": 499.98351}, {"ts": 1771008120000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 321.4, "quote_volume": 86.83706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008180000, "open": 0.2701, "high": 0.2707, "low": 0.2701, "close": 0.2704, "volume": 2668.0, "quote_volume": 721.46709, "trades": 17, "taker_buy_volume": 1924.2, "taker_buy_quote": 520.25359}, {"ts": 1771008240000, "open": 0.2701, "high": 0.2701, "low": 0.2698, "close": 0.2698, "volume": 2476.9, "quote_volume": 668.72257, "trades": 7, "taker_buy_volume": 313.9, "taker_buy_quote": 84.70363}, {"ts": 1771008300000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008360000, "open": 0.2699, "high": 0.2707, "low": 0.2699, "close": 0.2707, "volume": 1849.0, "quote_volume": 499.60876, "trades": 10, "taker_buy_volume": 1663.9, "taker_buy_quote": 449.59474}, {"ts": 1771008420000, "open": 0.2704, "high": 0.2706, "low": 0.2703, "close": 0.2703, "volume": 563.5, "quote_volume": 152.36612, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 27.06}, {"ts": 1771008480000, "open": 0.2703, "high": 0.271, "low": 0.2702, "close": 0.2704, "volume": 1854.3, "quote_volume": 501.72011, "trades": 14, "taker_buy_volume": 831.0, "taker_buy_quote": 225.06313}, {"ts": 1771008540000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 50.1, "quote_volume": 13.54203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008600000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008660000, "open": 0.2709, "high": 0.2711, "low": 0.2709, "close": 0.271, "volume": 794.6, "quote_volume": 215.30796, "trades": 7, "taker_buy_volume": 60.4, "taker_buy_quote": 16.36668}, {"ts": 1771008720000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 22.2, "quote_volume": 6.01842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008780000, "open": 0.2708, "high": 0.2708, "low": 0.2706, "close": 0.2706, "volume": 1496.3, "quote_volume": 404.99193, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008840000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008900000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008960000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 247.6, "quote_volume": 67.12436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009020000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009080000, "open": 0.2708, "high": 0.2708, "low": 0.2706, "close": 0.2706, "volume": 5797.0, "quote_volume": 1568.96732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009140000, "open": 0.2704, "high": 0.2706, "low": 0.2703, "close": 0.2703, "volume": 1452.4, "quote_volume": 392.63305, "trades": 4, "taker_buy_volume": 1452.4, "taker_buy_quote": 392.63305}, {"ts": 1771009200000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009260000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009320000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 130.8, "quote_volume": 35.45988, "trades": 1, "taker_buy_volume": 130.8, "taker_buy_quote": 35.45988}, {"ts": 1771009380000, "open": 0.271, "high": 0.271, "low": 0.2705, "close": 0.2705, "volume": 7803.1, "quote_volume": 2113.37629, "trades": 17, "taker_buy_volume": 5169.4, "taker_buy_quote": 1400.48174}, {"ts": 1771009440000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009500000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 1675.3, "quote_volume": 453.00112, "trades": 2, "taker_buy_volume": 1675.3, "taker_buy_quote": 453.00112}, {"ts": 1771009560000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009620000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009680000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009740000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 2283.8, "quote_volume": 617.31114, "trades": 3, "taker_buy_volume": 2283.8, "taker_buy_quote": 617.31114}, {"ts": 1771009800000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009860000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 830.2, "quote_volume": 224.48608, "trades": 2, "taker_buy_volume": 830.2, "taker_buy_quote": 224.48608}, {"ts": 1771009920000, "open": 0.2703, "high": 0.2709, "low": 0.2703, "close": 0.2708, "volume": 3136.9, "quote_volume": 848.72952, "trades": 13, "taker_buy_volume": 3136.9, "taker_buy_quote": 848.72952}, {"ts": 1771009980000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010040000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010100000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010160000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010220000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010280000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010340000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010400000, "open": 0.2709, "high": 0.2731, "low": 0.2709, "close": 0.2731, "volume": 19686.2, "quote_volume": 5362.42897, "trades": 60, "taker_buy_volume": 17740.7, "taker_buy_quote": 4832.09938}, {"ts": 1771010460000, "open": 0.2732, "high": 0.2747, "low": 0.2732, "close": 0.2741, "volume": 13555.5, "quote_volume": 3714.21247, "trades": 61, "taker_buy_volume": 7225.9, "taker_buy_quote": 1980.1992}, {"ts": 1771010520000, "open": 0.2741, "high": 0.2741, "low": 0.2737, "close": 0.2739, "volume": 3007.5, "quote_volume": 823.863, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010580000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010640000, "open": 0.2744, "high": 0.2753, "low": 0.2741, "close": 0.2741, "volume": 21201.1, "quote_volume": 5824.63267, "trades": 52, "taker_buy_volume": 1212.1, "taker_buy_quote": 333.35536}, {"ts": 1771010700000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 127.2, "quote_volume": 34.94184, "trades": 1, "taker_buy_volume": 127.2, "taker_buy_quote": 34.94184}, {"ts": 1771010760000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 415.5, "quote_volume": 113.94541, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 27.42}, {"ts": 1771010820000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 162.6, "quote_volume": 44.5524, "trades": 1, "taker_buy_volume": 162.6, "taker_buy_quote": 44.5524}, {"ts": 1771010880000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010940000, "open": 0.2738, "high": 0.2738, "low": 0.2735, "close": 0.2735, "volume": 316.8, "quote_volume": 86.72556, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 73.70696}, {"ts": 1771011000000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 362.8, "quote_volume": 99.37092, "trades": 1, "taker_buy_volume": 362.8, "taker_buy_quote": 99.37092}, {"ts": 1771011060000, "open": 0.2742, "high": 0.2746, "low": 0.2742, "close": 0.2744, "volume": 886.6, "quote_volume": 243.41016, "trades": 4, "taker_buy_volume": 191.8, "taker_buy_quote": 52.61808}, {"ts": 1771011120000, "open": 0.2743, "high": 0.2748, "low": 0.2743, "close": 0.2745, "volume": 5896.0, "quote_volume": 1618.40143, "trades": 17, "taker_buy_volume": 4132.9, "taker_buy_quote": 1134.40048}, {"ts": 1771011180000, "open": 0.2747, "high": 0.275, "low": 0.2747, "close": 0.275, "volume": 1037.6, "quote_volume": 285.15851, "trades": 5, "taker_buy_volume": 612.1, "taker_buy_quote": 168.27366}, {"ts": 1771011240000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 605.2, "quote_volume": 166.0905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011300000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 443.3, "quote_volume": 121.66844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011360000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 827.9, "quote_volume": 227.1931, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011420000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011480000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 269.2, "quote_volume": 74.03, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 74.03}, {"ts": 1771011540000, "open": 0.2745, "high": 0.2749, "low": 0.2745, "close": 0.2747, "volume": 469.3, "quote_volume": 128.90403, "trades": 3, "taker_buy_volume": 111.5, "taker_buy_quote": 30.65135}, {"ts": 1771011600000, "open": 0.2746, "high": 0.2749, "low": 0.2745, "close": 0.2747, "volume": 972.8, "quote_volume": 267.2188, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 74.00308}, {"ts": 1771011660000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011720000, "open": 0.2744, "high": 0.2748, "low": 0.2744, "close": 0.2748, "volume": 3641.0, "quote_volume": 999.98231, "trades": 9, "taker_buy_volume": 3641.0, "taker_buy_quote": 999.98231}, {"ts": 1771011780000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 675.4, "quote_volume": 185.49135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011840000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011900000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011960000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012020000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 239.4, "quote_volume": 65.7153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012080000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012140000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012200000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 1847.9, "quote_volume": 507.06674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012260000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012320000, "open": 0.2743, "high": 0.2743, "low": 0.2737, "close": 0.2737, "volume": 807.6, "quote_volume": 221.33624, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 73.68004}, {"ts": 1771012380000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 269.2, "quote_volume": 73.73388, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.73388}, {"ts": 1771012440000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012500000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012560000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 36.4, "quote_volume": 9.98088, "trades": 1, "taker_buy_volume": 36.4, "taker_buy_quote": 9.98088}, {"ts": 1771012620000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 1146.6, "quote_volume": 314.05374, "trades": 1, "taker_buy_volume": 1146.6, "taker_buy_quote": 314.05374}, {"ts": 1771012680000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 637.1, "quote_volume": 174.41106, "trades": 4, "taker_buy_volume": 637.1, "taker_buy_quote": 174.41106}, {"ts": 1771012740000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 65.6, "quote_volume": 17.9416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012800000, "open": 0.2736, "high": 0.2738, "low": 0.2726, "close": 0.2726, "volume": 7721.9, "quote_volume": 2108.62225, "trades": 98, "taker_buy_volume": 7026.1, "taker_buy_quote": 1918.52129}, {"ts": 1771012860000, "open": 0.2726, "high": 0.2729, "low": 0.2723, "close": 0.2726, "volume": 10885.2, "quote_volume": 2966.03372, "trades": 169, "taker_buy_volume": 9957.7, "taker_buy_quote": 2713.38272}, {"ts": 1771012920000, "open": 0.2726, "high": 0.2731, "low": 0.2726, "close": 0.2731, "volume": 1886.4, "quote_volume": 514.86272, "trades": 34, "taker_buy_volume": 1886.4, "taker_buy_quote": 514.86272}, {"ts": 1771012980000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 161.3, "quote_volume": 44.0349, "trades": 3, "taker_buy_volume": 161.3, "taker_buy_quote": 44.0349}, {"ts": 1771013040000, "open": 0.2729, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 1242.3, "quote_volume": 338.92726, "trades": 12, "taker_buy_volume": 562.5, "taker_buy_quote": 153.40984}, {"ts": 1771013100000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2725, "volume": 581.2, "quote_volume": 158.36743, "trades": 12, "taker_buy_volume": 581.2, "taker_buy_quote": 158.36743}, {"ts": 1771013160000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 1024.2, "quote_volume": 278.95212, "trades": 18, "taker_buy_volume": 1024.2, "taker_buy_quote": 278.95212}, {"ts": 1771013220000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 442.9, "quote_volume": 120.61383, "trades": 6, "taker_buy_volume": 442.9, "taker_buy_quote": 120.61383}, {"ts": 1771013280000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 928.6, "quote_volume": 252.95064, "trades": 17, "taker_buy_volume": 928.6, "taker_buy_quote": 252.95064}, {"ts": 1771013340000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 209.8, "quote_volume": 57.14952, "trades": 4, "taker_buy_volume": 209.8, "taker_buy_quote": 57.14952}, {"ts": 1771013400000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 431.0, "quote_volume": 117.43697, "trades": 4, "taker_buy_volume": 431.0, "taker_buy_quote": 117.43697}, {"ts": 1771013460000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 113.0, "quote_volume": 30.7925, "trades": 2, "taker_buy_volume": 113.0, "taker_buy_quote": 30.7925}, {"ts": 1771013520000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 812.4, "quote_volume": 221.379, "trades": 8, "taker_buy_volume": 812.4, "taker_buy_quote": 221.379}, {"ts": 1771013580000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 269.2, "quote_volume": 73.30316, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.30316}, {"ts": 1771013640000, "open": 0.2722, "high": 0.2722, "low": 0.2718, "close": 0.2719, "volume": 824.1, "quote_volume": 224.08869, "trades": 13, "taker_buy_volume": 802.5, "taker_buy_quote": 218.20917}, {"ts": 1771013700000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 1804.8, "quote_volume": 490.54464, "trades": 33, "taker_buy_volume": 1804.8, "taker_buy_quote": 490.54464}, {"ts": 1771013760000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 209.7, "quote_volume": 56.99646, "trades": 4, "taker_buy_volume": 209.7, "taker_buy_quote": 56.99646}, {"ts": 1771013820000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013880000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 56.5, "quote_volume": 15.36235, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 15.36235}, {"ts": 1771013940000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 788.6, "quote_volume": 214.34148, "trades": 16, "taker_buy_volume": 725.7, "taker_buy_quote": 197.24526}, {"ts": 1771014000000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2719, "volume": 1365.5, "quote_volume": 371.26952, "trades": 20, "taker_buy_volume": 1365.5, "taker_buy_quote": 371.26952}, {"ts": 1771014060000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014120000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 23.3, "quote_volume": 6.33294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 96.6, "quote_volume": 26.2752, "trades": 2, "taker_buy_volume": 96.6, "taker_buy_quote": 26.2752}, {"ts": 1771014240000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 305.6, "quote_volume": 83.194, "trades": 6, "taker_buy_volume": 305.6, "taker_buy_quote": 83.194}, {"ts": 1771014300000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 200.0, "quote_volume": 54.44, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 54.44}, {"ts": 1771014360000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014420000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 584.3, "quote_volume": 158.92055, "trades": 5, "taker_buy_volume": 113.4, "taker_buy_quote": 30.83346}, {"ts": 1771014480000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014540000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 467.2, "quote_volume": 126.98496, "trades": 10, "taker_buy_volume": 467.2, "taker_buy_quote": 126.98496}, {"ts": 1771014600000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014660000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014720000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014780000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014840000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014900000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 353.8, "quote_volume": 96.12746, "trades": 9, "taker_buy_volume": 353.8, "taker_buy_quote": 96.12746}, {"ts": 1771014960000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 671.4, "quote_volume": 182.5081, "trades": 8, "taker_buy_volume": 671.4, "taker_buy_quote": 182.5081}, {"ts": 1771015020000, "open": 0.2717, "high": 0.2717, "low": 0.271, "close": 0.2711, "volume": 3263.1, "quote_volume": 884.92971, "trades": 23, "taker_buy_volume": 934.9, "taker_buy_quote": 253.45139}, {"ts": 1771015080000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015140000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015200000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 173.2, "quote_volume": 46.98916, "trades": 4, "taker_buy_volume": 173.2, "taker_buy_quote": 46.98916}, {"ts": 1771015260000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 559.9, "quote_volume": 151.87819, "trades": 5, "taker_buy_volume": 197.9, "taker_buy_quote": 53.66759}, {"ts": 1771015320000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 369.3, "quote_volume": 100.0803, "trades": 7, "taker_buy_volume": 369.3, "taker_buy_quote": 100.0803}, {"ts": 1771015380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015440000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 378.7, "quote_volume": 102.6277, "trades": 8, "taker_buy_volume": 378.7, "taker_buy_quote": 102.6277}, {"ts": 1771015500000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015560000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 236.0, "quote_volume": 63.9796, "trades": 4, "taker_buy_volume": 236.0, "taker_buy_quote": 63.9796}, {"ts": 1771015620000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015680000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 318.6, "quote_volume": 86.37246, "trades": 6, "taker_buy_volume": 318.6, "taker_buy_quote": 86.37246}, {"ts": 1771015740000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 169.5, "quote_volume": 45.9684, "trades": 1, "taker_buy_volume": 169.5, "taker_buy_quote": 45.9684}, {"ts": 1771015800000, "open": 0.2712, "high": 0.272, "low": 0.2712, "close": 0.272, "volume": 10807.2, "quote_volume": 2935.81037, "trades": 156, "taker_buy_volume": 7072.1, "taker_buy_quote": 1921.25671}, {"ts": 1771015860000, "open": 0.272, "high": 0.2724, "low": 0.2718, "close": 0.2719, "volume": 8644.6, "quote_volume": 2353.09231, "trades": 254, "taker_buy_volume": 7763.6, "taker_buy_quote": 2113.42606}, {"ts": 1771015920000, "open": 0.2719, "high": 0.2721, "low": 0.2702, "close": 0.2702, "volume": 22123.3, "quote_volume": 5994.28364, "trades": 250, "taker_buy_volume": 4314.1, "taker_buy_quote": 1171.14469}, {"ts": 1771015980000, "open": 0.2702, "high": 0.2707, "low": 0.2702, "close": 0.2706, "volume": 5261.0, "quote_volume": 1422.91613, "trades": 154, "taker_buy_volume": 2078.7, "taker_buy_quote": 562.34788}, {"ts": 1771016040000, "open": 0.2707, "high": 0.271, "low": 0.2704, "close": 0.2704, "volume": 16897.0, "quote_volume": 4571.43822, "trades": 57, "taker_buy_volume": 7303.4, "taker_buy_quote": 1976.06733}, {"ts": 1771016100000, "open": 0.2703, "high": 0.2711, "low": 0.2703, "close": 0.2708, "volume": 14868.5, "quote_volume": 4024.91336, "trades": 295, "taker_buy_volume": 13999.9, "taker_buy_quote": 3789.8202}, {"ts": 1771016160000, "open": 0.2708, "high": 0.2711, "low": 0.2707, "close": 0.271, "volume": 8254.9, "quote_volume": 2236.51364, "trades": 220, "taker_buy_volume": 6986.1, "taker_buy_quote": 1892.8696}, {"ts": 1771016220000, "open": 0.2709, "high": 0.2709, "low": 0.2695, "close": 0.2699, "volume": 36983.2, "quote_volume": 9984.90922, "trades": 127, "taker_buy_volume": 12923.7, "taker_buy_quote": 3488.12522}, {"ts": 1771016280000, "open": 0.27, "high": 0.2701, "low": 0.2699, "close": 0.27, "volume": 6745.7, "quote_volume": 1821.33707, "trades": 15, "taker_buy_volume": 5632.0, "taker_buy_quote": 1520.63807}, {"ts": 1771016340000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 1112.2, "quote_volume": 300.51644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016400000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016460000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016520000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016580000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 553.3, "quote_volume": 149.98716, "trades": 4, "taker_buy_volume": 553.3, "taker_buy_quote": 149.98716}, {"ts": 1771016640000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016700000, "open": 0.2712, "high": 0.2717, "low": 0.2712, "close": 0.2715, "volume": 4154.2, "quote_volume": 1128.06418, "trades": 15, "taker_buy_volume": 3948.0, "taker_buy_quote": 1072.08088}, {"ts": 1771016760000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 614.2, "quote_volume": 166.7553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016820000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016880000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016940000, "open": 0.2718, "high": 0.2718, "low": 0.2712, "close": 0.2714, "volume": 3796.6, "quote_volume": 1030.50662, "trades": 17, "taker_buy_volume": 2772.2, "taker_buy_quote": 752.28113}, {"ts": 1771017000000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 269.2, "quote_volume": 73.06088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017060000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 5387.5, "quote_volume": 1462.70625, "trades": 43, "taker_buy_volume": 5387.5, "taker_buy_quote": 1462.70625}, {"ts": 1771017120000, "open": 0.2712, "high": 0.2717, "low": 0.2712, "close": 0.2717, "volume": 3236.6, "quote_volume": 878.70706, "trades": 19, "taker_buy_volume": 3083.4, "taker_buy_quote": 837.15922}, {"ts": 1771017180000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 295.8, "quote_volume": 80.33396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017240000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 49.2, "quote_volume": 13.36272, "trades": 2, "taker_buy_volume": 49.2, "taker_buy_quote": 13.36272}, {"ts": 1771017300000, "open": 0.2713, "high": 0.2718, "low": 0.2712, "close": 0.2718, "volume": 3186.2, "quote_volume": 864.85786, "trades": 19, "taker_buy_volume": 2711.3, "taker_buy_quote": 736.03806}, {"ts": 1771017360000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 63.8, "quote_volume": 17.32808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017420000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 98.7, "quote_volume": 26.82666, "trades": 1, "taker_buy_volume": 98.7, "taker_buy_quote": 26.82666}, {"ts": 1771017480000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017540000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017600000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017660000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 1001.3, "quote_volume": 271.85295, "trades": 17, "taker_buy_volume": 1001.3, "taker_buy_quote": 271.85295}, {"ts": 1771017720000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017780000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017840000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 117.8, "quote_volume": 31.97092, "trades": 2, "taker_buy_volume": 117.8, "taker_buy_quote": 31.97092}, {"ts": 1771017900000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 1432.0, "quote_volume": 388.9388, "trades": 23, "taker_buy_volume": 1432.0, "taker_buy_quote": 388.9388}, {"ts": 1771017960000, "open": 0.272, "high": 0.2723, "low": 0.272, "close": 0.2723, "volume": 680.2, "quote_volume": 185.10892, "trades": 13, "taker_buy_volume": 544.5, "taker_buy_quote": 148.17138}, {"ts": 1771018020000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 1091.2, "quote_volume": 297.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018080000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 24.3, "quote_volume": 6.60717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018140000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018200000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 552.3, "quote_volume": 150.04792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018260000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018320000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 2431.3, "quote_volume": 661.30939, "trades": 23, "taker_buy_volume": 1236.7, "taker_buy_quote": 336.25873}, {"ts": 1771018380000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018440000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 669.7, "quote_volume": 182.22537, "trades": 8, "taker_buy_volume": 669.7, "taker_buy_quote": 182.22537}, {"ts": 1771018500000, "open": 0.2719, "high": 0.2719, "low": 0.2717, "close": 0.2718, "volume": 430.8, "quote_volume": 117.10735, "trades": 3, "taker_buy_volume": 51.5, "taker_buy_quote": 13.9977}, {"ts": 1771018560000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 15827.4, "quote_volume": 4298.72184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018620000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018680000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 706.6, "quote_volume": 191.8419, "trades": 13, "taker_buy_volume": 706.6, "taker_buy_quote": 191.8419}, {"ts": 1771018740000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018800000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018860000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018920000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018980000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 605.7, "quote_volume": 164.62926, "trades": 1, "taker_buy_volume": 605.7, "taker_buy_quote": 164.62926}, {"ts": 1771019040000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019100000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019160000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 249.4, "quote_volume": 67.91162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019220000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019280000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019340000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019400000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019460000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 432.4, "quote_volume": 117.85592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019520000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019580000, "open": 0.2726, "high": 0.2726, "low": 0.2723, "close": 0.2723, "volume": 1141.0, "quote_volume": 310.88874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019640000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 160.7, "quote_volume": 43.75258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019700000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019760000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019820000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 512.5, "quote_volume": 139.52942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019880000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019940000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 1848.3, "quote_volume": 503.63483, "trades": 27, "taker_buy_volume": 1848.3, "taker_buy_quote": 503.63483}, {"ts": 1771020000000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020060000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 19.7, "quote_volume": 5.36628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020120000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020180000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 250.8, "quote_volume": 68.24268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020240000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 170.1, "quote_volume": 46.30122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020300000, "open": 0.2725, "high": 0.2726, "low": 0.2724, "close": 0.2725, "volume": 717.8, "quote_volume": 195.59542, "trades": 4, "taker_buy_volume": 490.1, "taker_buy_quote": 133.56994}, {"ts": 1771020360000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 241.2, "quote_volume": 65.75112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020420000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020480000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020540000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 247.8, "quote_volume": 67.55028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020600000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020660000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020720000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 23.3, "quote_volume": 6.35624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020780000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 429.1, "quote_volume": 116.95154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020840000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 263.7, "quote_volume": 71.88462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020900000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020960000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021020000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021080000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021140000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 142.8, "quote_volume": 38.71308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021200000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021260000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 538.4, "quote_volume": 146.1756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021320000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021380000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 2560.2, "quote_volume": 694.32624, "trades": 3, "taker_buy_volume": 2291.0, "taker_buy_quote": 621.3192}, {"ts": 1771021440000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021500000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021560000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021620000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021680000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021740000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021800000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021860000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021920000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021980000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022040000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022100000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022160000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022220000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022280000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022340000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022400000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022460000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022520000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022580000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022640000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 269.7, "quote_volume": 73.25052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022700000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022760000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022820000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022880000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022940000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023000000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023060000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023120000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023180000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023240000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023300000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023360000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023420000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023480000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023540000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023600000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023660000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 260.3, "quote_volume": 70.77557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023720000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023780000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023840000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 556.3, "quote_volume": 150.99104, "trades": 4, "taker_buy_volume": 144.6, "taker_buy_quote": 39.24444}, {"ts": 1771023900000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023960000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024020000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 35.3, "quote_volume": 9.58395, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 9.58395}, {"ts": 1771024080000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024140000, "open": 0.2711, "high": 0.272, "low": 0.2711, "close": 0.272, "volume": 957.1, "quote_volume": 260.26031, "trades": 6, "taker_buy_volume": 922.1, "taker_buy_quote": 250.77181}, {"ts": 1771024200000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024260000, "open": 0.2722, "high": 0.2724, "low": 0.2719, "close": 0.2719, "volume": 3943.8, "quote_volume": 1073.21699, "trades": 11, "taker_buy_volume": 3386.9, "taker_buy_quote": 921.66957}, {"ts": 1771024320000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024380000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024440000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024500000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024560000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024620000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024680000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 199.9, "quote_volume": 54.35281, "trades": 1, "taker_buy_volume": 199.9, "taker_buy_quote": 54.35281}, {"ts": 1771024740000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 57.3, "quote_volume": 15.57414, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 15.57414}, {"ts": 1771024800000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024860000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024920000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 412.5, "quote_volume": 112.29533, "trades": 2, "taker_buy_volume": 412.5, "taker_buy_quote": 112.29533}, {"ts": 1771024980000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025040000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025100000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025160000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025220000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025280000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 284.2, "quote_volume": 77.35924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025340000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025400000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025460000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025520000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025580000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025640000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025700000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025760000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025820000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025880000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025940000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026000000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026060000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026120000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 19.3, "quote_volume": 5.25732, "trades": 1, "taker_buy_volume": 19.3, "taker_buy_quote": 5.25732}, {"ts": 1771026180000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026240000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 372.2, "quote_volume": 101.31284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026300000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026360000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 202.4, "quote_volume": 55.13376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026420000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026480000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026540000, "open": 0.2724, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 2528.2, "quote_volume": 688.68937, "trades": 8, "taker_buy_volume": 1813.9, "taker_buy_quote": 494.10837}, {"ts": 1771026600000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026660000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026720000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026780000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026840000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026900000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026960000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027020000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 2082.1, "quote_volume": 567.22088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027080000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027140000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027200000, "open": 0.2723, "high": 0.2726, "low": 0.2722, "close": 0.2722, "volume": 1251.7, "quote_volume": 341.02274, "trades": 5, "taker_buy_volume": 775.0, "taker_buy_quote": 211.23658}, {"ts": 1771027260000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027320000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027380000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027440000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027500000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 827.3, "quote_volume": 224.91065, "trades": 5, "taker_buy_volume": 827.3, "taker_buy_quote": 224.91065}, {"ts": 1771027560000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 568.4, "quote_volume": 154.54796, "trades": 2, "taker_buy_volume": 568.4, "taker_buy_quote": 154.54796}, {"ts": 1771027620000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027680000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027740000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027800000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027860000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027920000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 873.9, "quote_volume": 237.86416, "trades": 4, "taker_buy_volume": 873.9, "taker_buy_quote": 237.86416}, {"ts": 1771027980000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028040000, "open": 0.2722, "high": 0.2722, "low": 0.2717, "close": 0.2721, "volume": 5157.3, "quote_volume": 1402.20933, "trades": 12, "taker_buy_volume": 173.1, "taker_buy_quote": 47.10051}, {"ts": 1771028100000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 161.5, "quote_volume": 43.91185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028160000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028220000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028280000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 804.2, "quote_volume": 218.66198, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 77.27398}, {"ts": 1771028340000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028400000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028460000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 284.2, "quote_volume": 77.27398, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 77.27398}, {"ts": 1771028520000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028580000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028640000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 160.3, "quote_volume": 43.58557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028700000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 434.8, "quote_volume": 118.13516, "trades": 3, "taker_buy_volume": 265.4, "taker_buy_quote": 72.10918}, {"ts": 1771028760000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 30.0, "quote_volume": 8.151, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 8.151}, {"ts": 1771028820000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028880000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028940000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 10337.9, "quote_volume": 2810.87501, "trades": 31, "taker_buy_volume": 10337.9, "taker_buy_quote": 2810.87501}, {"ts": 1771029000000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029060000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 238.9, "quote_volume": 64.9808, "trades": 1, "taker_buy_volume": 238.9, "taker_buy_quote": 64.9808}, {"ts": 1771029180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029360000, "open": 0.2719, "high": 0.273, "low": 0.2717, "close": 0.2725, "volume": 20981.6, "quote_volume": 5717.71938, "trades": 45, "taker_buy_volume": 19097.7, "taker_buy_quote": 5204.33412}, {"ts": 1771029420000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 419.6, "quote_volume": 114.38296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029480000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 25.4, "quote_volume": 6.91896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029540000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029600000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 284.2, "quote_volume": 77.47292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029660000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 1843.1, "quote_volume": 502.61337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029720000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 402.1, "quote_volume": 109.65267, "trades": 1, "taker_buy_volume": 402.1, "taker_buy_quote": 109.65267}, {"ts": 1771029780000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 21.6, "quote_volume": 5.90544, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.90544}, {"ts": 1771029840000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 20.4, "quote_volume": 5.58348, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 5.58348}, {"ts": 1771029900000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 465.7, "quote_volume": 127.45843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029960000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030020000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030080000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030140000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030200000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 354.4, "quote_volume": 97.11262, "trades": 2, "taker_buy_volume": 354.4, "taker_buy_quote": 97.11262}, {"ts": 1771030260000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 1269.8, "quote_volume": 348.58852, "trades": 4, "taker_buy_volume": 817.1, "taker_buy_quote": 224.29395}, {"ts": 1771030320000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030380000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 3344.2, "quote_volume": 919.63892, "trades": 4, "taker_buy_volume": 2899.2, "taker_buy_quote": 797.28}, {"ts": 1771030440000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030500000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030560000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 430.5, "quote_volume": 118.43055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030620000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030680000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 2009.6, "quote_volume": 552.61158, "trades": 7, "taker_buy_volume": 568.4, "taker_buy_quote": 156.28158}, {"ts": 1771030740000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 3581.7, "quote_volume": 984.32088, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030800000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 71.6, "quote_volume": 19.6542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030860000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030920000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 182.3, "quote_volume": 49.98666, "trades": 1, "taker_buy_volume": 182.3, "taker_buy_quote": 49.98666}, {"ts": 1771030980000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 287.0, "quote_volume": 78.7323, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 78.7323}, {"ts": 1771031040000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 1005.3, "quote_volume": 276.6567, "trades": 7, "taker_buy_volume": 551.8, "taker_buy_quote": 151.85536}, {"ts": 1771031100000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 72.7, "quote_volume": 19.99977, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 19.99977}, {"ts": 1771031160000, "open": 0.2753, "high": 0.2753, "low": 0.275, "close": 0.275, "volume": 1377.0, "quote_volume": 378.87124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031220000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031280000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 102.4, "quote_volume": 28.12928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031340000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031400000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 175.5, "quote_volume": 48.24495, "trades": 1, "taker_buy_volume": 175.5, "taker_buy_quote": 48.24495}, {"ts": 1771031460000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 222.0, "quote_volume": 61.0278, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 61.0278}, {"ts": 1771031520000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 56.4, "quote_volume": 15.51564, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 15.51564}, {"ts": 1771031580000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 2204.7, "quote_volume": 606.95391, "trades": 1, "taker_buy_volume": 2204.7, "taker_buy_quote": 606.95391}, {"ts": 1771031640000, "open": 0.2755, "high": 0.2755, "low": 0.2747, "close": 0.2749, "volume": 2753.3, "quote_volume": 757.56072, "trades": 15, "taker_buy_volume": 353.7, "taker_buy_quote": 97.17529}, {"ts": 1771031700000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031760000, "open": 0.2748, "high": 0.2748, "low": 0.2746, "close": 0.2747, "volume": 3320.1, "quote_volume": 912.26871, "trades": 8, "taker_buy_volume": 413.0, "taker_buy_quote": 113.42268}, {"ts": 1771031820000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031880000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031940000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032000000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 1285.8, "quote_volume": 353.32079, "trades": 6, "taker_buy_volume": 568.4, "taker_buy_quote": 156.19632}, {"ts": 1771032060000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 654.6, "quote_volume": 179.84704, "trades": 3, "taker_buy_volume": 199.9, "taker_buy_quote": 54.91253}, {"ts": 1771032120000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 1431.5, "quote_volume": 393.28525, "trades": 6, "taker_buy_volume": 284.2, "taker_buy_quote": 78.06974}, {"ts": 1771032180000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 741.4, "quote_volume": 203.58447, "trades": 5, "taker_buy_volume": 122.1, "taker_buy_quote": 33.52866}, {"ts": 1771032240000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032300000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032360000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032420000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032480000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 649.2, "quote_volume": 178.12318, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 52.6848}, {"ts": 1771032540000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032600000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032660000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.2742, "volume": 3630.6, "quote_volume": 995.04625, "trades": 10, "taker_buy_volume": 394.3, "taker_buy_quote": 108.09663}, {"ts": 1771032720000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 1619.4, "quote_volume": 444.20142, "trades": 3, "taker_buy_volume": 1619.4, "taker_buy_quote": 444.20142}, {"ts": 1771032780000, "open": 0.2745, "high": 0.2751, "low": 0.2745, "close": 0.2746, "volume": 6669.1, "quote_volume": 1832.95059, "trades": 33, "taker_buy_volume": 3217.6, "taker_buy_quote": 884.28736}, {"ts": 1771032840000, "open": 0.275, "high": 0.275, "low": 0.2746, "close": 0.275, "volume": 1824.8, "quote_volume": 501.56222, "trades": 10, "taker_buy_volume": 449.1, "taker_buy_quote": 123.5025}, {"ts": 1771032900000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2745, "volume": 3752.4, "quote_volume": 1030.6186, "trades": 16, "taker_buy_volume": 160.3, "taker_buy_quote": 44.03441}, {"ts": 1771032960000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 284.2, "quote_volume": 77.95606, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 77.95606}, {"ts": 1771033020000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 1683.3, "quote_volume": 461.36542, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033080000, "open": 0.2742, "high": 0.2742, "low": 0.2739, "close": 0.2739, "volume": 15835.0, "quote_volume": 4337.69142, "trades": 19, "taker_buy_volume": 9735.3, "taker_buy_quote": 2666.49867}, {"ts": 1771033140000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033200000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 394.7, "quote_volume": 108.1478, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033260000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 263.4, "quote_volume": 72.21033, "trades": 2, "taker_buy_volume": 263.4, "taker_buy_quote": 72.21033}, {"ts": 1771033320000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033380000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033440000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033500000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033560000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 1944.4, "quote_volume": 534.62406, "trades": 8, "taker_buy_volume": 286.8, "taker_buy_quote": 78.87026}, {"ts": 1771033620000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 38.8, "quote_volume": 10.66612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033680000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 42.4, "quote_volume": 11.66424, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 11.66424}, {"ts": 1771033740000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 1590.0, "quote_volume": 437.59642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033800000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 453.9, "quote_volume": 124.95188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033860000, "open": 0.2753, "high": 0.2756, "low": 0.2753, "close": 0.2756, "volume": 1563.8, "quote_volume": 430.70584, "trades": 15, "taker_buy_volume": 1207.4, "taker_buy_quote": 332.58892}, {"ts": 1771033920000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033980000, "open": 0.2756, "high": 0.2785, "low": 0.2753, "close": 0.2772, "volume": 128241.3, "quote_volume": 35539.44485, "trades": 444, "taker_buy_volume": 31010.5, "taker_buy_quote": 8602.24018}, {"ts": 1771034040000, "open": 0.2768, "high": 0.2768, "low": 0.2761, "close": 0.2767, "volume": 5039.1, "quote_volume": 1392.80548, "trades": 27, "taker_buy_volume": 3383.7, "taker_buy_quote": 935.38676}, {"ts": 1771034100000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 1053.3, "quote_volume": 291.63666, "trades": 12, "taker_buy_volume": 1053.3, "taker_buy_quote": 291.63666}, {"ts": 1771034160000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 1821.7, "quote_volume": 504.99516, "trades": 8, "taker_buy_volume": 623.8, "taker_buy_quote": 172.93728}, {"ts": 1771034220000, "open": 0.2773, "high": 0.2775, "low": 0.2771, "close": 0.2775, "volume": 1305.1, "quote_volume": 362.02465, "trades": 16, "taker_buy_volume": 568.4, "taker_buy_quote": 157.66586}, {"ts": 1771034280000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 36.7, "quote_volume": 10.1659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034340000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034400000, "open": 0.277, "high": 0.277, "low": 0.2763, "close": 0.2763, "volume": 5585.2, "quote_volume": 1544.64792, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034460000, "open": 0.2765, "high": 0.2767, "low": 0.2764, "close": 0.2767, "volume": 1606.4, "quote_volume": 444.10022, "trades": 5, "taker_buy_volume": 1606.4, "taker_buy_quote": 444.10022}, {"ts": 1771034520000, "open": 0.2767, "high": 0.2767, "low": 0.276, "close": 0.276, "volume": 5274.4, "quote_volume": 1457.47284, "trades": 10, "taker_buy_volume": 1897.9, "taker_buy_quote": 523.99792}, {"ts": 1771034580000, "open": 0.2762, "high": 0.2765, "low": 0.2762, "close": 0.2765, "volume": 1041.0, "quote_volume": 287.7663, "trades": 5, "taker_buy_volume": 1041.0, "taker_buy_quote": 287.7663}, {"ts": 1771034640000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 220.3, "quote_volume": 60.91295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034700000, "open": 0.2765, "high": 0.2767, "low": 0.2764, "close": 0.2767, "volume": 17843.4, "quote_volume": 4932.18379, "trades": 33, "taker_buy_volume": 1193.0, "taker_buy_quote": 329.77641}, {"ts": 1771034760000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 69.1, "quote_volume": 19.09924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034820000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034880000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034940000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 66.1, "quote_volume": 18.28326, "trades": 1, "taker_buy_volume": 66.1, "taker_buy_quote": 18.28326}, {"ts": 1771035000000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 35.4, "quote_volume": 9.78456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035060000, "open": 0.2764, "high": 0.2764, "low": 0.2763, "close": 0.2763, "volume": 827.8, "quote_volume": 228.72324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035120000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 254.3, "quote_volume": 70.21223, "trades": 1, "taker_buy_volume": 254.3, "taker_buy_quote": 70.21223}, {"ts": 1771035180000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 86.2, "quote_volume": 23.82568, "trades": 1, "taker_buy_volume": 86.2, "taker_buy_quote": 23.82568}, {"ts": 1771035240000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035300000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 76.5, "quote_volume": 21.13695, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 21.13695}, {"ts": 1771035360000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035420000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035480000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 160.3, "quote_volume": 44.25883, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 44.25883}, {"ts": 1771035540000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035600000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 160.3, "quote_volume": 44.2428, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 44.2428}, {"ts": 1771035660000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 959.6, "quote_volume": 264.7061, "trades": 6, "taker_buy_volume": 255.0, "taker_buy_quote": 70.329}, {"ts": 1771035720000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 122.7, "quote_volume": 33.8385, "trades": 2, "taker_buy_volume": 101.1, "taker_buy_quote": 27.88338}, {"ts": 1771035780000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035840000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 160.3, "quote_volume": 44.19471, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 44.19471}, {"ts": 1771035900000, "open": 0.2757, "high": 0.2757, "low": 0.2754, "close": 0.2754, "volume": 888.7, "quote_volume": 244.9244, "trades": 5, "taker_buy_volume": 48.7, "taker_buy_quote": 13.41198}, {"ts": 1771035960000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036020000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036080000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036140000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036200000, "open": 0.2754, "high": 0.2754, "low": 0.2746, "close": 0.2752, "volume": 12617.3, "quote_volume": 3471.66627, "trades": 19, "taker_buy_volume": 752.3, "taker_buy_quote": 206.96371}, {"ts": 1771036260000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036320000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036380000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 284.2, "quote_volume": 78.21184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036440000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036500000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 161.4, "quote_volume": 44.35837, "trades": 3, "taker_buy_volume": 161.4, "taker_buy_quote": 44.35837}, {"ts": 1771036560000, "open": 0.2748, "high": 0.2751, "low": 0.2746, "close": 0.2751, "volume": 5122.1, "quote_volume": 1407.85459, "trades": 17, "taker_buy_volume": 4053.6, "taker_buy_quote": 1114.07855}, {"ts": 1771036620000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 199.0, "quote_volume": 54.6852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036680000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036740000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036800000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 284.2, "quote_volume": 78.09816, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 78.09816}, {"ts": 1771036860000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 160.3, "quote_volume": 44.0825, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 44.0825}, {"ts": 1771036920000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036980000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 160.3, "quote_volume": 44.09853, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 44.09853}, {"ts": 1771037040000, "open": 0.2751, "high": 0.2754, "low": 0.2751, "close": 0.2754, "volume": 684.2, "quote_volume": 188.32342, "trades": 5, "taker_buy_volume": 684.2, "taker_buy_quote": 188.32342}, {"ts": 1771037100000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 160.3, "quote_volume": 44.14662, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 44.14662}, {"ts": 1771037160000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037220000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037280000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 165.0, "quote_volume": 45.408, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 45.408}, {"ts": 1771037340000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 600.0, "quote_volume": 164.9, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037400000, "open": 0.2746, "high": 0.2749, "low": 0.2745, "close": 0.2749, "volume": 1131.9, "quote_volume": 310.84339, "trades": 6, "taker_buy_volume": 484.2, "taker_buy_quote": 133.02132}, {"ts": 1771037460000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037520000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 664.3, "quote_volume": 182.51163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037580000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037640000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037700000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037760000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037820000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037880000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037940000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038000000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 489.3, "quote_volume": 134.63485, "trades": 3, "taker_buy_volume": 489.3, "taker_buy_quote": 134.63485}, {"ts": 1771038060000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038120000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038180000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038240000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038300000, "open": 0.2757, "high": 0.2758, "low": 0.2754, "close": 0.2754, "volume": 5852.6, "quote_volume": 1612.55908, "trades": 15, "taker_buy_volume": 590.0, "taker_buy_quote": 162.5209}, {"ts": 1771038360000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 544.1, "quote_volume": 149.9884, "trades": 5, "taker_buy_volume": 84.6, "taker_buy_quote": 23.32178}, {"ts": 1771038420000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038480000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038540000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038600000, "open": 0.2756, "high": 0.2763, "low": 0.2756, "close": 0.2763, "volume": 12457.4, "quote_volume": 3437.95425, "trades": 59, "taker_buy_volume": 7131.9, "taker_buy_quote": 1968.19839}, {"ts": 1771038660000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 1336.0, "quote_volume": 368.8696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038720000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038780000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038840000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038900000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 376.9, "quote_volume": 104.04606, "trades": 2, "taker_buy_volume": 160.3, "taker_buy_quote": 44.2428}, {"ts": 1771038960000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 165.9, "quote_volume": 45.7884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039020000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 846.9, "quote_volume": 233.69598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039080000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 265.0, "quote_volume": 73.087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039140000, "open": 0.2759, "high": 0.2763, "low": 0.2759, "close": 0.2761, "volume": 3006.5, "quote_volume": 830.12986, "trades": 16, "taker_buy_volume": 675.2, "taker_buy_quote": 186.40821}, {"ts": 1771039200000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 958.0, "quote_volume": 264.62802, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 78.49604}, {"ts": 1771039260000, "open": 0.2764, "high": 0.2765, "low": 0.2762, "close": 0.2764, "volume": 4678.8, "quote_volume": 1293.12338, "trades": 15, "taker_buy_volume": 1052.6, "taker_buy_quote": 290.98706}, {"ts": 1771039320000, "open": 0.2765, "high": 0.2766, "low": 0.2764, "close": 0.2766, "volume": 3863.7, "quote_volume": 1068.2121, "trades": 17, "taker_buy_volume": 1645.4, "taker_buy_quote": 454.97554}, {"ts": 1771039380000, "open": 0.2765, "high": 0.2765, "low": 0.2763, "close": 0.2765, "volume": 1827.6, "quote_volume": 505.22626, "trades": 6, "taker_buy_volume": 852.6, "taker_buy_quote": 235.7439}, {"ts": 1771039440000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 703.1, "quote_volume": 194.40715, "trades": 3, "taker_buy_volume": 703.1, "taker_buy_quote": 194.40715}, {"ts": 1771039500000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 468.9, "quote_volume": 129.79152, "trades": 3, "taker_buy_volume": 468.9, "taker_buy_quote": 129.79152}, {"ts": 1771039560000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 1349.1, "quote_volume": 373.08833, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039620000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039680000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039740000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039800000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 151.1, "quote_volume": 41.71871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039860000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039920000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 22.4, "quote_volume": 6.18688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039980000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 420.2, "quote_volume": 116.10126, "trades": 2, "taker_buy_volume": 420.2, "taker_buy_quote": 116.10126}, {"ts": 1771040040000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040100000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040160000, "open": 0.2764, "high": 0.2767, "low": 0.2764, "close": 0.2766, "volume": 1579.6, "quote_volume": 436.81811, "trades": 8, "taker_buy_volume": 1344.2, "taker_buy_quote": 371.70647}, {"ts": 1771040220000, "open": 0.2766, "high": 0.277, "low": 0.2766, "close": 0.277, "volume": 21726.2, "quote_volume": 6017.42228, "trades": 39, "taker_buy_volume": 1343.9, "taker_buy_quote": 371.91255}, {"ts": 1771040280000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.2768, "volume": 1543.5, "quote_volume": 427.54202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040340000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040400000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 1061.8, "quote_volume": 293.90624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040460000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 765.1, "quote_volume": 211.77968, "trades": 4, "taker_buy_volume": 480.9, "taker_buy_quote": 133.11312}, {"ts": 1771040520000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040580000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040640000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040700000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 117.9, "quote_volume": 32.59935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040760000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 898.7, "quote_volume": 248.4291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040820000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 1449.7, "quote_volume": 400.55211, "trades": 9, "taker_buy_volume": 320.6, "taker_buy_quote": 88.58178}, {"ts": 1771040880000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 1279.6, "quote_volume": 353.04164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040940000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041000000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041060000, "open": 0.2759, "high": 0.2759, "low": 0.2755, "close": 0.2755, "volume": 1907.1, "quote_volume": 525.8446, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041120000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 667.6, "quote_volume": 183.99056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041180000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041240000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041300000, "open": 0.2756, "high": 0.2758, "low": 0.2753, "close": 0.2753, "volume": 3434.8, "quote_volume": 946.51752, "trades": 17, "taker_buy_volume": 1218.3, "taker_buy_quote": 335.92898}, {"ts": 1771041360000, "open": 0.2754, "high": 0.2757, "low": 0.2754, "close": 0.2756, "volume": 21836.2, "quote_volume": 6015.93878, "trades": 35, "taker_buy_volume": 768.4, "taker_buy_quote": 211.76321}, {"ts": 1771041420000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041480000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 546.3, "quote_volume": 150.46541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041540000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041600000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 3302.4, "quote_volume": 908.82048, "trades": 2, "taker_buy_volume": 3302.4, "taker_buy_quote": 908.82048}, {"ts": 1771041660000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 13939.1, "quote_volume": 3838.82814, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041720000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041780000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041840000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 25.2, "quote_volume": 6.93504, "trades": 1, "taker_buy_volume": 25.2, "taker_buy_quote": 6.93504}, {"ts": 1771041900000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 466.3, "quote_volume": 128.46565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041960000, "open": 0.2755, "high": 0.2755, "low": 0.2751, "close": 0.2751, "volume": 2361.7, "quote_volume": 650.21562, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042020000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 312.4, "quote_volume": 85.97248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042080000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042140000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 314.8, "quote_volume": 86.60148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042200000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042260000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 106.2, "quote_volume": 29.22624, "trades": 1, "taker_buy_volume": 106.2, "taker_buy_quote": 29.22624}, {"ts": 1771042320000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042380000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042440000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042500000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042560000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042620000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042680000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042740000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042800000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 422.7, "quote_volume": 116.32704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042860000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042920000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042980000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043040000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043100000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043160000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043220000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043280000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043340000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043400000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043460000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 59.6, "quote_volume": 16.39596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043520000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 2477.8, "quote_volume": 681.45446, "trades": 7, "taker_buy_volume": 1458.2, "taker_buy_quote": 401.005}, {"ts": 1771043580000, "open": 0.2751, "high": 0.2751, "low": 0.2747, "close": 0.2747, "volume": 3539.0, "quote_volume": 973.5569, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043640000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043700000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043760000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 93.5, "quote_volume": 25.66575, "trades": 4, "taker_buy_volume": 71.9, "taker_buy_quote": 19.73655}, {"ts": 1771043820000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043880000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043940000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044000000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 43.2, "quote_volume": 11.84112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044060000, "open": 0.2741, "high": 0.2746, "low": 0.2741, "close": 0.2746, "volume": 1206.9, "quote_volume": 331.17462, "trades": 6, "taker_buy_volume": 1000.1, "taker_buy_quote": 274.42744}, {"ts": 1771044120000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 1199.8, "quote_volume": 329.15229, "trades": 7, "taker_buy_volume": 444.1, "taker_buy_quote": 121.81663}, {"ts": 1771044180000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044240000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044300000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 539.4, "quote_volume": 147.9319, "trades": 2, "taker_buy_volume": 539.4, "taker_buy_quote": 147.9319}, {"ts": 1771044360000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044420000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044480000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044540000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044600000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 801.5, "quote_volume": 219.7713, "trades": 3, "taker_buy_volume": 517.3, "taker_buy_quote": 141.84366}, {"ts": 1771044660000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 36.0, "quote_volume": 9.8712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044720000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 362.7, "quote_volume": 99.45234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044780000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 182.1, "quote_volume": 49.91361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044840000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044900000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044960000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045020000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045080000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045140000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045200000, "open": 0.2739, "high": 0.2739, "low": 0.2733, "close": 0.2735, "volume": 9635.7, "quote_volume": 2635.92712, "trades": 49, "taker_buy_volume": 1755.3, "taker_buy_quote": 480.00005}, {"ts": 1771045260000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045320000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 620.1, "quote_volume": 169.41132, "trades": 3, "taker_buy_volume": 237.8, "taker_buy_quote": 64.96696}, {"ts": 1771045380000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 2033.8, "quote_volume": 556.04092, "trades": 1, "taker_buy_volume": 2033.8, "taker_buy_quote": 556.04092}, {"ts": 1771045440000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045500000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045560000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045620000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045680000, "open": 0.2736, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 966.8, "quote_volume": 264.53443, "trades": 5, "taker_buy_volume": 806.5, "taker_buy_quote": 220.69238}, {"ts": 1771045740000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045800000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 390.4, "quote_volume": 106.88254, "trades": 3, "taker_buy_volume": 390.4, "taker_buy_quote": 106.88254}, {"ts": 1771045860000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045920000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 1861.6, "quote_volume": 510.25163, "trades": 8, "taker_buy_volume": 1861.6, "taker_buy_quote": 510.25163}, {"ts": 1771045980000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 238.7, "quote_volume": 65.42767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046040000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046100000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 124.5, "quote_volume": 34.16886, "trades": 3, "taker_buy_volume": 60.6, "taker_buy_quote": 16.6347}, {"ts": 1771046160000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 1575.8, "quote_volume": 432.0649, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046220000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 469.4, "quote_volume": 128.86168, "trades": 3, "taker_buy_volume": 469.4, "taker_buy_quote": 128.86168}, {"ts": 1771046280000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 36.4, "quote_volume": 10.01728, "trades": 1, "taker_buy_volume": 36.4, "taker_buy_quote": 10.01728}, {"ts": 1771046340000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046400000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046460000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 166.3, "quote_volume": 45.7325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046520000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 109.0, "quote_volume": 29.975, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 29.975}, {"ts": 1771046580000, "open": 0.2752, "high": 0.2754, "low": 0.2752, "close": 0.2754, "volume": 270.7, "quote_volume": 74.54105, "trades": 3, "taker_buy_volume": 21.8, "taker_buy_quote": 5.99936}, {"ts": 1771046640000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046700000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046760000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 316.4, "quote_volume": 87.1682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046820000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 296.3, "quote_volume": 81.66028, "trades": 2, "taker_buy_volume": 98.1, "taker_buy_quote": 27.03636}, {"ts": 1771046880000, "open": 0.2757, "high": 0.2761, "low": 0.2757, "close": 0.276, "volume": 580.0, "quote_volume": 160.09432, "trades": 7, "taker_buy_volume": 42.0, "taker_buy_quote": 11.58144}, {"ts": 1771046940000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047000000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047060000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 1225.8, "quote_volume": 338.22814, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047120000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 784.3, "quote_volume": 216.19249, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 78.32552}, {"ts": 1771047180000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047240000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047300000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047360000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 441.7, "quote_volume": 121.77669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047420000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047480000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047540000, "open": 0.2756, "high": 0.2756, "low": 0.2752, "close": 0.2752, "volume": 2291.8, "quote_volume": 631.33756, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047600000, "open": 0.2753, "high": 0.2753, "low": 0.2739, "close": 0.2739, "volume": 44260.5, "quote_volume": 12161.81019, "trades": 67, "taker_buy_volume": 15797.6, "taker_buy_quote": 4340.69105}, {"ts": 1771047660000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 1305.6, "quote_volume": 357.66029, "trades": 8, "taker_buy_volume": 1147.2, "taker_buy_quote": 314.25869}, {"ts": 1771047720000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 3096.3, "quote_volume": 848.57097, "trades": 3, "taker_buy_volume": 3096.3, "taker_buy_quote": 848.57097}, {"ts": 1771047780000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047840000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047900000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 72.9, "quote_volume": 19.98189, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 19.98189}, {"ts": 1771047960000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 1846.8, "quote_volume": 506.39256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048020000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048080000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048140000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048200000, "open": 0.2739, "high": 0.2739, "low": 0.2736, "close": 0.2739, "volume": 700.8, "quote_volume": 191.82556, "trades": 11, "taker_buy_volume": 488.0, "taker_buy_quote": 133.58968}, {"ts": 1771048260000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 4155.5, "quote_volume": 1136.4272, "trades": 18, "taker_buy_volume": 1787.8, "taker_buy_quote": 488.88511}, {"ts": 1771048320000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048380000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 71.1, "quote_volume": 19.43163, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 19.43163}, {"ts": 1771048440000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 684.2, "quote_volume": 186.7504, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 109.19222}, {"ts": 1771048500000, "open": 0.2728, "high": 0.2728, "low": 0.272, "close": 0.2724, "volume": 9132.2, "quote_volume": 2486.72493, "trades": 18, "taker_buy_volume": 6356.4, "taker_buy_quote": 1731.00222}, {"ts": 1771048560000, "open": 0.2721, "high": 0.2724, "low": 0.2721, "close": 0.2724, "volume": 5842.3, "quote_volume": 1591.00595, "trades": 8, "taker_buy_volume": 3351.5, "taker_buy_quote": 912.59729}, {"ts": 1771048620000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 17301.1, "quote_volume": 4709.6306, "trades": 9, "taker_buy_volume": 15335.9, "taker_buy_quote": 4174.43198}, {"ts": 1771048680000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048740000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048800000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048860000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048920000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 188.0, "quote_volume": 51.2112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048980000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049040000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049100000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 1503.9, "quote_volume": 410.22454, "trades": 3, "taker_buy_volume": 1219.7, "taker_buy_quote": 332.7232}, {"ts": 1771049160000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049220000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049280000, "open": 0.2721, "high": 0.2725, "low": 0.2719, "close": 0.2725, "volume": 3624.4, "quote_volume": 986.16273, "trades": 17, "taker_buy_volume": 3582.0, "taker_buy_quote": 974.61629}, {"ts": 1771049340000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049400000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049460000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049520000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2735, "volume": 913.3, "quote_volume": 249.8203, "trades": 5, "taker_buy_volume": 21.6, "taker_buy_quote": 5.90544}, {"ts": 1771049580000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049640000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 241.7, "quote_volume": 66.17746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049700000, "open": 0.2739, "high": 0.274, "low": 0.2736, "close": 0.2736, "volume": 998.9, "quote_volume": 273.53249, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049760000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049820000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049880000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 21.9, "quote_volume": 5.99184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049940000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050000000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 184.3, "quote_volume": 50.46134, "trades": 1, "taker_buy_volume": 184.3, "taker_buy_quote": 50.46134}, {"ts": 1771050060000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 880.7, "quote_volume": 241.31987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050120000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050180000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050240000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050300000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 3720.4, "quote_volume": 1019.7048, "trades": 4, "taker_buy_volume": 568.4, "taker_buy_quote": 155.77002}, {"ts": 1771050360000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050420000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050480000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050540000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050600000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050660000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050780000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050840000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050900000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050960000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051020000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051140000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 31.8, "quote_volume": 8.6973, "trades": 1, "taker_buy_volume": 31.8, "taker_buy_quote": 8.6973}, {"ts": 1771051200000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 276.5, "quote_volume": 75.66728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051260000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051320000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051380000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051440000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051500000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051560000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051620000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051680000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051740000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051800000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051860000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 412.0, "quote_volume": 112.75162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051920000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 36.3, "quote_volume": 9.92805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051980000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052040000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052100000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052160000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 2101.5, "quote_volume": 574.9704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052220000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052280000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052340000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052400000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 382.8, "quote_volume": 104.8205, "trades": 2, "taker_buy_volume": 382.8, "taker_buy_quote": 104.8205}, {"ts": 1771052460000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052520000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052580000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052640000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052700000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052760000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052820000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 134.8, "quote_volume": 36.9352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052880000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 33.2, "quote_volume": 9.0968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052940000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053000000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 160.3, "quote_volume": 43.89014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053060000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 379.5, "quote_volume": 103.84723, "trades": 2, "taker_buy_volume": 219.2, "taker_buy_quote": 59.97312}, {"ts": 1771053120000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 22.5, "quote_volume": 6.156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053180000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053240000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053300000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053360000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053420000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053480000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053540000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053600000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 327.2, "quote_volume": 89.6528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053660000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053780000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 21.8, "quote_volume": 5.9732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053840000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 313.3, "quote_volume": 85.8442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053900000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053960000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054020000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054200000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 284.2, "quote_volume": 77.84238, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 77.84238}, {"ts": 1771054260000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054320000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 52.3, "quote_volume": 14.31974, "trades": 1, "taker_buy_volume": 52.3, "taker_buy_quote": 14.31974}, {"ts": 1771054380000, "open": 0.2735, "high": 0.2741, "low": 0.2735, "close": 0.2741, "volume": 1149.4, "quote_volume": 314.5976, "trades": 7, "taker_buy_volume": 1149.4, "taker_buy_quote": 314.5976}, {"ts": 1771054440000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 284.2, "quote_volume": 77.92764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054500000, "open": 0.2741, "high": 0.2741, "low": 0.2737, "close": 0.274, "volume": 4500.4, "quote_volume": 1232.55597, "trades": 18, "taker_buy_volume": 552.4, "taker_buy_quote": 151.3576}, {"ts": 1771054560000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054620000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 725.4, "quote_volume": 198.73118, "trades": 3, "taker_buy_volume": 725.4, "taker_buy_quote": 198.73118}, {"ts": 1771054680000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054740000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054800000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054860000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054920000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 1777.4, "quote_volume": 487.08732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054980000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055040000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 711.2, "quote_volume": 195.01104, "trades": 5, "taker_buy_volume": 711.2, "taker_buy_quote": 195.01104}, {"ts": 1771055100000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055160000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055220000, "open": 0.2744, "high": 0.2755, "low": 0.2744, "close": 0.2754, "volume": 13816.3, "quote_volume": 3802.91254, "trades": 25, "taker_buy_volume": 4578.4, "taker_buy_quote": 1258.39678}, {"ts": 1771055280000, "open": 0.2752, "high": 0.2754, "low": 0.2752, "close": 0.2754, "volume": 440.7, "quote_volume": 121.3135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055340000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055400000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 29.1, "quote_volume": 8.01705, "trades": 1, "taker_buy_volume": 29.1, "taker_buy_quote": 8.01705}, {"ts": 1771055460000, "open": 0.2757, "high": 0.276, "low": 0.2757, "close": 0.2758, "volume": 508.2, "quote_volume": 140.22418, "trades": 6, "taker_buy_volume": 223.8, "taker_buy_quote": 61.75824}, {"ts": 1771055520000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055580000, "open": 0.2756, "high": 0.2759, "low": 0.2754, "close": 0.2754, "volume": 3363.1, "quote_volume": 926.96939, "trades": 9, "taker_buy_volume": 3325.2, "taker_buy_quote": 916.53173}, {"ts": 1771055640000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055700000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 43.2, "quote_volume": 11.89728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055760000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055820000, "open": 0.2756, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 1477.2, "quote_volume": 406.88483, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055880000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055940000, "open": 0.2754, "high": 0.2761, "low": 0.2754, "close": 0.2761, "volume": 8144.9, "quote_volume": 2246.64917, "trades": 24, "taker_buy_volume": 7363.6, "taker_buy_quote": 2030.98897}, {"ts": 1771056000000, "open": 0.276, "high": 0.2766, "low": 0.276, "close": 0.2765, "volume": 2706.8, "quote_volume": 748.43511, "trades": 14, "taker_buy_volume": 1963.0, "taker_buy_quote": 542.88739}, {"ts": 1771056060000, "open": 0.2767, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 351.3, "quote_volume": 97.1865, "trades": 2, "taker_buy_volume": 169.2, "taker_buy_quote": 46.81764}, {"ts": 1771056120000, "open": 0.2763, "high": 0.2768, "low": 0.2759, "close": 0.2762, "volume": 10808.2, "quote_volume": 2987.05932, "trades": 46, "taker_buy_volume": 5617.9, "taker_buy_quote": 1552.7808}, {"ts": 1771056180000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 131.8, "quote_volume": 36.45588, "trades": 1, "taker_buy_volume": 131.8, "taker_buy_quote": 36.45588}, {"ts": 1771056240000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 1378.7, "quote_volume": 381.1875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056300000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 165.3, "quote_volume": 45.67239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056360000, "open": 0.2766, "high": 0.2771, "low": 0.2766, "close": 0.2769, "volume": 4264.0, "quote_volume": 1180.14587, "trades": 9, "taker_buy_volume": 3338.0, "taker_buy_quote": 923.70805}, {"ts": 1771056420000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2764, "volume": 2615.6, "quote_volume": 723.01319, "trades": 7, "taker_buy_volume": 60.3, "taker_buy_quote": 16.68285}, {"ts": 1771056480000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 253.0, "quote_volume": 69.8786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056540000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 1364.4, "quote_volume": 377.39304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056600000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 2360.6, "quote_volume": 651.99343, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056660000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056720000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 407.8, "quote_volume": 112.59358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056780000, "open": 0.276, "high": 0.276, "low": 0.2757, "close": 0.2758, "volume": 1997.7, "quote_volume": 551.00402, "trades": 9, "taker_buy_volume": 167.3, "taker_buy_quote": 46.1748}, {"ts": 1771056840000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056900000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056960000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 184.8, "quote_volume": 50.98632, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 50.98632}, {"ts": 1771057020000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057080000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057140000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057200000, "open": 0.2759, "high": 0.2759, "low": 0.2757, "close": 0.2757, "volume": 54.8, "quote_volume": 15.11372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057260000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 284.2, "quote_volume": 78.4392, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 78.4392}, {"ts": 1771057320000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 47.1, "quote_volume": 12.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057380000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057440000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057500000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 127.1, "quote_volume": 35.0796, "trades": 1, "taker_buy_volume": 127.1, "taker_buy_quote": 35.0796}, {"ts": 1771057560000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 98.2, "quote_volume": 27.09338, "trades": 1, "taker_buy_volume": 98.2, "taker_buy_quote": 27.09338}, {"ts": 1771057620000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057680000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057740000, "open": 0.2759, "high": 0.276, "low": 0.2759, "close": 0.276, "volume": 1182.0, "quote_volume": 326.20358, "trades": 3, "taker_buy_volume": 1182.0, "taker_buy_quote": 326.20358}, {"ts": 1771057800000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057860000, "open": 0.2759, "high": 0.2759, "low": 0.2753, "close": 0.2754, "volume": 8969.0, "quote_volume": 2470.5168, "trades": 21, "taker_buy_volume": 67.9, "taker_buy_quote": 18.73361}, {"ts": 1771057920000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 1026.7, "quote_volume": 283.06119, "trades": 3, "taker_buy_volume": 742.5, "taker_buy_quote": 204.70725}, {"ts": 1771057980000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2758, "volume": 3442.0, "quote_volume": 949.03083, "trades": 4, "taker_buy_volume": 3442.0, "taker_buy_quote": 949.03083}, {"ts": 1771058040000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 141.3, "quote_volume": 38.95641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058100000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 1381.2, "quote_volume": 380.84706, "trades": 4, "taker_buy_volume": 1381.2, "taker_buy_quote": 380.84706}, {"ts": 1771058160000, "open": 0.276, "high": 0.2764, "low": 0.276, "close": 0.2764, "volume": 4735.9, "quote_volume": 1308.13006, "trades": 12, "taker_buy_volume": 4471.7, "taker_buy_quote": 1235.10518}, {"ts": 1771058220000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 206.9, "quote_volume": 57.2238, "trades": 3, "taker_buy_volume": 159.5, "taker_buy_quote": 44.1177}, {"ts": 1771058280000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 140.0, "quote_volume": 38.724, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 38.724}, {"ts": 1771058340000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 128.7, "quote_volume": 35.62416, "trades": 2, "taker_buy_volume": 128.7, "taker_buy_quote": 35.62416}, {"ts": 1771058400000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058460000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 428.1, "quote_volume": 118.48369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058520000, "open": 0.2767, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 486.6, "quote_volume": 134.62198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058580000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 637.7, "quote_volume": 176.38782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058640000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 389.0, "quote_volume": 107.61442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058700000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 731.6, "quote_volume": 202.55162, "trades": 3, "taker_buy_volume": 731.6, "taker_buy_quote": 202.55162}, {"ts": 1771058760000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058820000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 53.4, "quote_volume": 14.78646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058880000, "open": 0.277, "high": 0.277, "low": 0.2769, "close": 0.2769, "volume": 121.2, "quote_volume": 33.56432, "trades": 2, "taker_buy_volume": 40.4, "taker_buy_quote": 11.1908}, {"ts": 1771058940000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 36.7, "quote_volume": 10.1659, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.1659}, {"ts": 1771059000000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 312.0, "quote_volume": 86.43354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059060000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059120000, "open": 0.2772, "high": 0.2774, "low": 0.2772, "close": 0.2774, "volume": 953.9, "quote_volume": 264.5266, "trades": 6, "taker_buy_volume": 568.4, "taker_buy_quote": 157.5889}, {"ts": 1771059180000, "open": 0.2775, "high": 0.2776, "low": 0.2773, "close": 0.2773, "volume": 937.4, "quote_volume": 260.11826, "trades": 6, "taker_buy_volume": 33.6, "taker_buy_quote": 9.324}, {"ts": 1771059240000, "open": 0.2777, "high": 0.2779, "low": 0.2775, "close": 0.2777, "volume": 3982.0, "quote_volume": 1106.11264, "trades": 21, "taker_buy_volume": 1106.5, "taker_buy_quote": 307.41109}, {"ts": 1771059300000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059360000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 1420.3, "quote_volume": 394.2785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059420000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059480000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 26.8, "quote_volume": 7.43432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059540000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059600000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 176.9, "quote_volume": 49.07206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059660000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2771, "volume": 672.4, "quote_volume": 186.3839, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059720000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 242.0, "quote_volume": 66.9614, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 66.9614}, {"ts": 1771059780000, "open": 0.2767, "high": 0.2778, "low": 0.2767, "close": 0.2777, "volume": 3174.5, "quote_volume": 881.34778, "trades": 12, "taker_buy_volume": 1352.2, "taker_buy_quote": 375.12629}, {"ts": 1771059840000, "open": 0.2777, "high": 0.278, "low": 0.2777, "close": 0.2779, "volume": 634.4, "quote_volume": 176.30507, "trades": 7, "taker_buy_volume": 211.6, "taker_buy_quote": 58.81529}, {"ts": 1771059900000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.278, "volume": 1695.1, "quote_volume": 471.26379, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059960000, "open": 0.278, "high": 0.278, "low": 0.2779, "close": 0.2779, "volume": 205.5, "quote_volume": 57.12899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060020000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 205.1, "quote_volume": 56.99729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060080000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060140000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 1257.5, "quote_volume": 349.71075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060200000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060260000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060320000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060380000, "open": 0.278, "high": 0.2782, "low": 0.278, "close": 0.2781, "volume": 476.5, "quote_volume": 132.53069, "trades": 3, "taker_buy_volume": 199.8, "taker_buy_quote": 55.58042}, {"ts": 1771060440000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 1503.8, "quote_volume": 418.0564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060500000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.2779, "volume": 779.9, "quote_volume": 216.78066, "trades": 4, "taker_buy_volume": 329.0, "taker_buy_quote": 91.44713}, {"ts": 1771060560000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060620000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060680000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060740000, "open": 0.2782, "high": 0.2783, "low": 0.2782, "close": 0.2782, "volume": 421.7, "quote_volume": 117.34536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060800000, "open": 0.2784, "high": 0.2786, "low": 0.2781, "close": 0.2781, "volume": 2887.6, "quote_volume": 803.86918, "trades": 18, "taker_buy_volume": 804.9, "taker_buy_quote": 224.15422}, {"ts": 1771060860000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 284.2, "quote_volume": 79.06444, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 79.06444}, {"ts": 1771060920000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060980000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 180.0, "quote_volume": 50.094, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 50.094}, {"ts": 1771061040000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 35.9, "quote_volume": 9.99097, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 9.99097}, {"ts": 1771061100000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 356.1, "quote_volume": 99.01703, "trades": 2, "taker_buy_volume": 71.9, "taker_buy_quote": 19.98101}, {"ts": 1771061160000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 425.6, "quote_volume": 118.27424, "trades": 2, "taker_buy_volume": 425.6, "taker_buy_quote": 118.27424}, {"ts": 1771061220000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 1961.0, "quote_volume": 545.30838, "trades": 7, "taker_buy_volume": 457.2, "taker_buy_quote": 127.1016}, {"ts": 1771061280000, "open": 0.278, "high": 0.2784, "low": 0.278, "close": 0.2783, "volume": 1594.2, "quote_volume": 443.78779, "trades": 5, "taker_buy_volume": 1280.0, "taker_buy_quote": 356.33704}, {"ts": 1771061340000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 242.2, "quote_volume": 67.38004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061400000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061460000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061520000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 192.4, "quote_volume": 53.5834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061580000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 22.3, "quote_volume": 6.21055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061640000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 225.8, "quote_volume": 62.84014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061700000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 23.3, "quote_volume": 6.48672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061760000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061820000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061880000, "open": 0.2786, "high": 0.2786, "low": 0.2783, "close": 0.2783, "volume": 1100.6, "quote_volume": 306.4675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061940000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 210.6, "quote_volume": 58.60998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062000000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 21.7, "quote_volume": 6.04128, "trades": 1, "taker_buy_volume": 21.7, "taker_buy_quote": 6.04128}, {"ts": 1771062060000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062120000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062180000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062240000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 196.6, "quote_volume": 54.67446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062300000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 312.8, "quote_volume": 86.98968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062360000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062420000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062480000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062540000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 1194.1, "quote_volume": 332.51006, "trades": 5, "taker_buy_volume": 1010.4, "taker_buy_quote": 281.36798}, {"ts": 1771062600000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 72.0, "quote_volume": 20.0376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062660000, "open": 0.2786, "high": 0.2788, "low": 0.2785, "close": 0.2786, "volume": 3220.5, "quote_volume": 897.36874, "trades": 13, "taker_buy_volume": 713.9, "taker_buy_quote": 199.0069}, {"ts": 1771062720000, "open": 0.2785, "high": 0.2785, "low": 0.2783, "close": 0.2783, "volume": 412.0, "quote_volume": 114.73344, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062780000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062840000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 171.7, "quote_volume": 47.74977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062900000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062960000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063020000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063080000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 388.1, "quote_volume": 107.93061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063140000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 160.7, "quote_volume": 44.6746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063200000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 524.7, "quote_volume": 145.76166, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 78.95076}, {"ts": 1771063260000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063320000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 1428.7, "quote_volume": 397.29305, "trades": 4, "taker_buy_volume": 1428.7, "taker_buy_quote": 397.29305}, {"ts": 1771063380000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063440000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 150.4, "quote_volume": 41.84128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063500000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 1054.6, "quote_volume": 293.83176, "trades": 5, "taker_buy_volume": 568.4, "taker_buy_quote": 158.32782}, {"ts": 1771063560000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 639.7, "quote_volume": 178.34474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063620000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 984.7, "quote_volume": 274.63283, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063680000, "open": 0.2789, "high": 0.2791, "low": 0.2789, "close": 0.279, "volume": 804.0, "quote_volume": 224.30484, "trades": 5, "taker_buy_volume": 357.9, "taker_buy_quote": 99.86147}, {"ts": 1771063740000, "open": 0.2791, "high": 0.2791, "low": 0.2788, "close": 0.2788, "volume": 1099.9, "quote_volume": 306.89996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063800000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 24.1, "quote_volume": 6.72149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063860000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 225.1, "quote_volume": 62.78039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063920000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063980000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064040000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064100000, "open": 0.279, "high": 0.2795, "low": 0.2789, "close": 0.2793, "volume": 8286.9, "quote_volume": 2315.09241, "trades": 30, "taker_buy_volume": 1233.4, "taker_buy_quote": 344.64684}, {"ts": 1771064160000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 276.5, "quote_volume": 77.22645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064220000, "open": 0.2794, "high": 0.2797, "low": 0.2794, "close": 0.2794, "volume": 4151.6, "quote_volume": 1160.51342, "trades": 21, "taker_buy_volume": 770.4, "taker_buy_quote": 215.38364}, {"ts": 1771064280000, "open": 0.2794, "high": 0.2795, "low": 0.2794, "close": 0.2795, "volume": 298.9, "quote_volume": 83.52747, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064340000, "open": 0.2796, "high": 0.2796, "low": 0.2791, "close": 0.2793, "volume": 3308.4, "quote_volume": 924.02752, "trades": 19, "taker_buy_volume": 36.7, "taker_buy_quote": 10.26132}, {"ts": 1771064400000, "open": 0.2794, "high": 0.2794, "low": 0.2791, "close": 0.2791, "volume": 426.5, "quote_volume": 119.11764, "trades": 6, "taker_buy_volume": 53.3, "taker_buy_quote": 14.89202}, {"ts": 1771064460000, "open": 0.2794, "high": 0.2794, "low": 0.2792, "close": 0.2793, "volume": 531.9, "quote_volume": 148.54675, "trades": 4, "taker_buy_volume": 193.4, "taker_buy_quote": 54.01853}, {"ts": 1771064520000, "open": 0.2794, "high": 0.2794, "low": 0.2793, "close": 0.2793, "volume": 463.4, "quote_volume": 129.43167, "trades": 4, "taker_buy_volume": 40.5, "taker_buy_quote": 11.3157}, {"ts": 1771064580000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064640000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 200.7, "quote_volume": 56.05551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064700000, "open": 0.2792, "high": 0.2796, "low": 0.2792, "close": 0.2796, "volume": 1189.6, "quote_volume": 332.44402, "trades": 10, "taker_buy_volume": 852.3, "taker_buy_quote": 238.17886}, {"ts": 1771064760000, "open": 0.2797, "high": 0.2797, "low": 0.2796, "close": 0.2796, "volume": 692.9, "quote_volume": 193.77167, "trades": 4, "taker_buy_volume": 84.1, "taker_buy_quote": 23.52277}, {"ts": 1771064820000, "open": 0.2798, "high": 0.2804, "low": 0.2795, "close": 0.2799, "volume": 31737.7, "quote_volume": 8880.19, "trades": 151, "taker_buy_volume": 4061.4, "taker_buy_quote": 1136.91606}, {"ts": 1771064880000, "open": 0.28, "high": 0.2802, "low": 0.28, "close": 0.2802, "volume": 1564.2, "quote_volume": 438.04637, "trades": 16, "taker_buy_volume": 173.4, "taker_buy_quote": 48.56591}, {"ts": 1771064940000, "open": 0.2803, "high": 0.2808, "low": 0.2796, "close": 0.2801, "volume": 23063.6, "quote_volume": 6459.77491, "trades": 117, "taker_buy_volume": 5314.8, "taker_buy_quote": 1490.07003}, {"ts": 1771065000000, "open": 0.2803, "high": 0.2805, "low": 0.2801, "close": 0.2801, "volume": 2606.7, "quote_volume": 730.86897, "trades": 18, "taker_buy_volume": 528.5, "taker_buy_quote": 148.18815}, {"ts": 1771065060000, "open": 0.2804, "high": 0.2804, "low": 0.2799, "close": 0.2799, "volume": 953.2, "quote_volume": 267.0955, "trades": 8, "taker_buy_volume": 383.1, "taker_buy_quote": 107.3644}, {"ts": 1771065120000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 37.5, "quote_volume": 10.50375, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 10.50375}, {"ts": 1771065180000, "open": 0.2801, "high": 0.2801, "low": 0.2799, "close": 0.2799, "volume": 704.5, "quote_volume": 197.19547, "trades": 3, "taker_buy_volume": 29.6, "taker_buy_quote": 8.29096}, {"ts": 1771065240000, "open": 0.2797, "high": 0.2798, "low": 0.2797, "close": 0.2798, "volume": 618.6, "quote_volume": 173.06074, "trades": 5, "taker_buy_volume": 519.6, "taker_buy_quote": 145.36054}, {"ts": 1771065300000, "open": 0.2799, "high": 0.2799, "low": 0.2795, "close": 0.2795, "volume": 2389.0, "quote_volume": 668.65614, "trades": 14, "taker_buy_volume": 24.6, "taker_buy_quote": 6.88554}, {"ts": 1771065360000, "open": 0.2793, "high": 0.2793, "low": 0.2791, "close": 0.2792, "volume": 783.1, "quote_volume": 218.6213, "trades": 10, "taker_buy_volume": 713.0, "taker_buy_quote": 199.04453}, {"ts": 1771065420000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065480000, "open": 0.2793, "high": 0.2793, "low": 0.2791, "close": 0.2792, "volume": 461.7, "quote_volume": 128.89453, "trades": 8, "taker_buy_volume": 284.2, "taker_buy_quote": 79.34864}, {"ts": 1771065540000, "open": 0.2791, "high": 0.2791, "low": 0.278, "close": 0.278, "volume": 10553.3, "quote_volume": 2941.06726, "trades": 39, "taker_buy_volume": 2367.3, "taker_buy_quote": 659.2305}, {"ts": 1771065600000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 215.7, "quote_volume": 59.9646, "trades": 1, "taker_buy_volume": 215.7, "taker_buy_quote": 59.9646}, {"ts": 1771065660000, "open": 0.2779, "high": 0.2781, "low": 0.2779, "close": 0.2781, "volume": 3113.7, "quote_volume": 865.36135, "trades": 6, "taker_buy_volume": 357.0, "taker_buy_quote": 99.27442}, {"ts": 1771065720000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 27.3, "quote_volume": 7.59759, "trades": 1, "taker_buy_volume": 27.3, "taker_buy_quote": 7.59759}, {"ts": 1771065780000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065840000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065900000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065960000, "open": 0.2783, "high": 0.2783, "low": 0.2781, "close": 0.2781, "volume": 440.0, "quote_volume": 122.36848, "trades": 11, "taker_buy_volume": 22.4, "taker_buy_quote": 6.23392}, {"ts": 1771066020000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 32.7, "quote_volume": 9.08733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066080000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066140000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 422.4, "quote_volume": 117.34272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066200000, "open": 0.2775, "high": 0.2777, "low": 0.2775, "close": 0.2777, "volume": 745.6, "quote_volume": 206.98724, "trades": 5, "taker_buy_volume": 745.6, "taker_buy_quote": 206.98724}, {"ts": 1771066260000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 72.7, "quote_volume": 20.19006, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 11.86206}, {"ts": 1771066320000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 42.7, "quote_volume": 11.85352, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 11.85352}, {"ts": 1771066380000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066440000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 36.0, "quote_volume": 9.9936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066500000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066560000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066620000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066680000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 6686.4, "quote_volume": 1856.93156, "trades": 4, "taker_buy_volume": 6686.4, "taker_buy_quote": 1856.93156}, {"ts": 1771066740000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066800000, "open": 0.2778, "high": 0.278, "low": 0.2778, "close": 0.278, "volume": 1636.6, "quote_volume": 454.6948, "trades": 2, "taker_buy_volume": 1636.6, "taker_buy_quote": 454.6948}, {"ts": 1771066860000, "open": 0.2782, "high": 0.2787, "low": 0.2782, "close": 0.2787, "volume": 525.0, "quote_volume": 146.20171, "trades": 3, "taker_buy_volume": 407.1, "taker_buy_quote": 113.40193}, {"ts": 1771066920000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066980000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067040000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067100000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067160000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067220000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 369.2, "quote_volume": 102.8222, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067280000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 48.4, "quote_volume": 13.47456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067340000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067400000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 47.9, "quote_volume": 13.33536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067460000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067520000, "open": 0.2787, "high": 0.279, "low": 0.2781, "close": 0.2781, "volume": 2066.1, "quote_volume": 575.65215, "trades": 21, "taker_buy_volume": 1216.1, "taker_buy_quote": 338.80472}, {"ts": 1771067580000, "open": 0.2781, "high": 0.2784, "low": 0.278, "close": 0.2783, "volume": 7637.0, "quote_volume": 2124.10162, "trades": 16, "taker_buy_volume": 7352.8, "taker_buy_quote": 2045.0656}, {"ts": 1771067640000, "open": 0.2783, "high": 0.2783, "low": 0.2779, "close": 0.278, "volume": 3351.5, "quote_volume": 932.01127, "trades": 14, "taker_buy_volume": 857.1, "taker_buy_quote": 238.28961}, {"ts": 1771067700000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 1000.0, "quote_volume": 278.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 278.0}, {"ts": 1771067760000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 180.1, "quote_volume": 50.0678, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 50.0678}, {"ts": 1771067820000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067880000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067940000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068000000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 244.6, "quote_volume": 67.97434, "trades": 1, "taker_buy_volume": 244.6, "taker_buy_quote": 67.97434}, {"ts": 1771068060000, "open": 0.2779, "high": 0.2782, "low": 0.2778, "close": 0.2782, "volume": 1742.3, "quote_volume": 484.36086, "trades": 11, "taker_buy_volume": 1529.2, "taker_buy_quote": 425.14037}, {"ts": 1771068120000, "open": 0.2781, "high": 0.2789, "low": 0.2781, "close": 0.2788, "volume": 2861.4, "quote_volume": 797.5087, "trades": 9, "taker_buy_volume": 2518.2, "taker_buy_quote": 701.79612}, {"ts": 1771068180000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 57.2, "quote_volume": 15.94736, "trades": 2, "taker_buy_volume": 57.2, "taker_buy_quote": 15.94736}, {"ts": 1771068240000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 181.1, "quote_volume": 50.50879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068300000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068360000, "open": 0.2789, "high": 0.2792, "low": 0.2789, "close": 0.2791, "volume": 2106.9, "quote_volume": 587.91728, "trades": 13, "taker_buy_volume": 1899.3, "taker_buy_quote": 529.96492}, {"ts": 1771068420000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068480000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 123.2, "quote_volume": 34.3728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068540000, "open": 0.2789, "high": 0.2789, "low": 0.2788, "close": 0.2788, "volume": 343.0, "quote_volume": 95.63222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068600000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 23.0, "quote_volume": 6.4078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068660000, "open": 0.2786, "high": 0.2789, "low": 0.2786, "close": 0.2789, "volume": 1349.7, "quote_volume": 376.17157, "trades": 12, "taker_buy_volume": 71.7, "taker_buy_quote": 19.99713}, {"ts": 1771068720000, "open": 0.2789, "high": 0.2789, "low": 0.2788, "close": 0.2788, "volume": 1645.2, "quote_volume": 458.71018, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068780000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068840000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068900000, "open": 0.2784, "high": 0.2786, "low": 0.2784, "close": 0.2786, "volume": 1594.0, "quote_volume": 443.8969, "trades": 8, "taker_buy_volume": 1130.2, "taker_buy_quote": 314.77498}, {"ts": 1771068960000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069020000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069080000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069140000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069200000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 538.8, "quote_volume": 149.97646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069260000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 71.7, "quote_volume": 19.97562, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 19.97562}, {"ts": 1771069320000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069380000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 53.8, "quote_volume": 14.97792, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 14.97792}, {"ts": 1771069440000, "open": 0.2783, "high": 0.2785, "low": 0.2782, "close": 0.2785, "volume": 700.3, "quote_volume": 194.90715, "trades": 4, "taker_buy_volume": 232.1, "taker_buy_quote": 64.62549}, {"ts": 1771069500000, "open": 0.2785, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 995.1, "quote_volume": 277.29866, "trades": 5, "taker_buy_volume": 710.9, "taker_buy_quote": 198.14896}, {"ts": 1771069560000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069620000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069680000, "open": 0.2788, "high": 0.2791, "low": 0.2788, "close": 0.2791, "volume": 3148.5, "quote_volume": 878.12417, "trades": 5, "taker_buy_volume": 3148.5, "taker_buy_quote": 878.12417}, {"ts": 1771069740000, "open": 0.2791, "high": 0.2792, "low": 0.2787, "close": 0.2791, "volume": 6577.5, "quote_volume": 1835.14252, "trades": 34, "taker_buy_volume": 1935.8, "taker_buy_quote": 540.12221}, {"ts": 1771069800000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069860000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069920000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 329.6, "quote_volume": 91.97489, "trades": 2, "taker_buy_volume": 329.6, "taker_buy_quote": 91.97489}, {"ts": 1771069980000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070040000, "open": 0.2789, "high": 0.2789, "low": 0.2787, "close": 0.2787, "volume": 281.2, "quote_volume": 78.40812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070100000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 164.9, "quote_volume": 45.94114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070160000, "open": 0.2787, "high": 0.2788, "low": 0.2787, "close": 0.2788, "volume": 325.1, "quote_volume": 90.60946, "trades": 2, "taker_buy_volume": 325.1, "taker_buy_quote": 90.60946}, {"ts": 1771070220000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070280000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070340000, "open": 0.2786, "high": 0.2786, "low": 0.2784, "close": 0.2785, "volume": 760.0, "quote_volume": 211.67077, "trades": 4, "taker_buy_volume": 258.4, "taker_buy_quote": 71.9644}, {"ts": 1771070400000, "open": 0.2784, "high": 0.2786, "low": 0.2783, "close": 0.2786, "volume": 402.9, "quote_volume": 112.17491, "trades": 3, "taker_buy_volume": 336.6, "taker_buy_quote": 93.72362}, {"ts": 1771070460000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 48.8, "quote_volume": 13.5908, "trades": 1, "taker_buy_volume": 48.8, "taker_buy_quote": 13.5908}, {"ts": 1771070520000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 473.4, "quote_volume": 132.06415, "trades": 4, "taker_buy_volume": 44.7, "taker_buy_quote": 12.4713}, {"ts": 1771070580000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070640000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 684.9, "quote_volume": 190.91434, "trades": 3, "taker_buy_volume": 327.1, "taker_buy_quote": 91.19548}, {"ts": 1771070700000, "open": 0.2788, "high": 0.2791, "low": 0.2788, "close": 0.279, "volume": 1035.6, "quote_volume": 288.94382, "trades": 6, "taker_buy_volume": 453.1, "taker_buy_quote": 126.3979}, {"ts": 1771070760000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 273.9, "quote_volume": 76.46344, "trades": 2, "taker_buy_volume": 273.9, "taker_buy_quote": 76.46344}, {"ts": 1771070820000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070880000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 358.2, "quote_volume": 99.98102, "trades": 2, "taker_buy_volume": 358.2, "taker_buy_quote": 99.98102}, {"ts": 1771070940000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071000000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 165.4, "quote_volume": 46.1466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071060000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071120000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071180000, "open": 0.2789, "high": 0.2789, "low": 0.2786, "close": 0.2786, "volume": 321.3, "quote_volume": 89.56797, "trades": 2, "taker_buy_volume": 142.0, "taker_buy_quote": 39.5612}, {"ts": 1771071240000, "open": 0.2788, "high": 0.2789, "low": 0.2788, "close": 0.2789, "volume": 358.6, "quote_volume": 99.98512, "trades": 2, "taker_buy_volume": 358.6, "taker_buy_quote": 99.98512}, {"ts": 1771071300000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 155.2, "quote_volume": 43.23872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071360000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071420000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071480000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 535.6, "quote_volume": 149.13946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071540000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071600000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071660000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 105.7, "quote_volume": 29.43745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071720000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071780000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071840000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071900000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071960000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 315.5, "quote_volume": 87.99295, "trades": 2, "taker_buy_volume": 315.5, "taker_buy_quote": 87.99295}, {"ts": 1771072020000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072080000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 208.3, "quote_volume": 58.1157, "trades": 2, "taker_buy_volume": 42.8, "taker_buy_quote": 11.9412}, {"ts": 1771072140000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072200000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 256.7, "quote_volume": 71.56796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072260000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 660.9, "quote_volume": 184.22125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072320000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072380000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 18.9, "quote_volume": 5.26365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072440000, "open": 0.2786, "high": 0.2786, "low": 0.2783, "close": 0.2783, "volume": 262.1, "quote_volume": 72.99208, "trades": 2, "taker_buy_volume": 165.5, "taker_buy_quote": 46.1083}, {"ts": 1771072500000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 77.7, "quote_volume": 21.6006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072560000, "open": 0.2779, "high": 0.2779, "low": 0.2777, "close": 0.2777, "volume": 2203.0, "quote_volume": 612.10738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072620000, "open": 0.2775, "high": 0.2776, "low": 0.277, "close": 0.2771, "volume": 1203.6, "quote_volume": 333.74658, "trades": 12, "taker_buy_volume": 1203.6, "taker_buy_quote": 333.74658}, {"ts": 1771072680000, "open": 0.2771, "high": 0.2773, "low": 0.2771, "close": 0.2772, "volume": 341.3, "quote_volume": 94.62922, "trades": 4, "taker_buy_volume": 98.7, "taker_buy_quote": 27.35624}, {"ts": 1771072740000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072800000, "open": 0.2777, "high": 0.278, "low": 0.2777, "close": 0.278, "volume": 695.0, "quote_volume": 193.10416, "trades": 3, "taker_buy_volume": 457.4, "taker_buy_quote": 127.07512}, {"ts": 1771072860000, "open": 0.2778, "high": 0.2778, "low": 0.2776, "close": 0.2776, "volume": 320.6, "quote_volume": 89.03062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072920000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072980000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073040000, "open": 0.2775, "high": 0.2775, "low": 0.2771, "close": 0.2772, "volume": 4273.3, "quote_volume": 1184.90036, "trades": 39, "taker_buy_volume": 1101.1, "taker_buy_quote": 305.21544}, {"ts": 1771073100000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 2856.3, "quote_volume": 791.77891, "trades": 12, "taker_buy_volume": 2572.1, "taker_buy_quote": 712.99867}, {"ts": 1771073160000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 1097.0, "quote_volume": 303.9787, "trades": 8, "taker_buy_volume": 241.7, "taker_buy_quote": 66.97507}, {"ts": 1771073220000, "open": 0.277, "high": 0.277, "low": 0.2767, "close": 0.2768, "volume": 2953.1, "quote_volume": 817.24256, "trades": 13, "taker_buy_volume": 51.3, "taker_buy_quote": 14.19984}, {"ts": 1771073280000, "open": 0.2769, "high": 0.2769, "low": 0.2765, "close": 0.2765, "volume": 3122.0, "quote_volume": 863.57685, "trades": 11, "taker_buy_volume": 307.9, "taker_buy_quote": 85.16751}, {"ts": 1771073340000, "open": 0.2763, "high": 0.2763, "low": 0.2759, "close": 0.276, "volume": 4078.7, "quote_volume": 1126.01918, "trades": 24, "taker_buy_volume": 1365.8, "taker_buy_quote": 377.11701}, {"ts": 1771073400000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2756, "volume": 37504.9, "quote_volume": 10332.91933, "trades": 20, "taker_buy_volume": 35565.7, "taker_buy_quote": 9798.35553}, {"ts": 1771073460000, "open": 0.2756, "high": 0.2759, "low": 0.2756, "close": 0.2758, "volume": 1803.2, "quote_volume": 497.21812, "trades": 9, "taker_buy_volume": 666.4, "taker_buy_quote": 183.7171}, {"ts": 1771073520000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 253.7, "quote_volume": 69.97046, "trades": 1, "taker_buy_volume": 253.7, "taker_buy_quote": 69.97046}, {"ts": 1771073580000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073640000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073700000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073760000, "open": 0.2761, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 568.4, "quote_volume": 156.96366, "trades": 4, "taker_buy_volume": 568.4, "taker_buy_quote": 156.96366}, {"ts": 1771073820000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 33.9, "quote_volume": 9.34962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073880000, "open": 0.2761, "high": 0.2761, "low": 0.2757, "close": 0.2757, "volume": 951.3, "quote_volume": 262.31961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073940000, "open": 0.2757, "high": 0.2757, "low": 0.2752, "close": 0.2752, "volume": 416.9, "quote_volume": 114.87298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074000000, "open": 0.2753, "high": 0.2753, "low": 0.2751, "close": 0.2751, "volume": 344.8, "quote_volume": 94.89152, "trades": 3, "taker_buy_volume": 185.2, "taker_buy_quote": 50.98556}, {"ts": 1771074060000, "open": 0.2755, "high": 0.2759, "low": 0.2755, "close": 0.2759, "volume": 743.0, "quote_volume": 204.74878, "trades": 7, "taker_buy_volume": 743.0, "taker_buy_quote": 204.74878}, {"ts": 1771074120000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 180.2, "quote_volume": 49.59104, "trades": 1, "taker_buy_volume": 180.2, "taker_buy_quote": 49.59104}, {"ts": 1771074180000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 497.4, "quote_volume": 136.86316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074240000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 74.8, "quote_volume": 20.57748, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 20.57748}, {"ts": 1771074300000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2754, "volume": 1422.3, "quote_volume": 391.79891, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074360000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074420000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074480000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2752, "volume": 1656.8, "quote_volume": 456.09381, "trades": 14, "taker_buy_volume": 239.6, "taker_buy_quote": 65.96188}, {"ts": 1771074540000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074600000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 640.9, "quote_volume": 176.63204, "trades": 3, "taker_buy_volume": 640.9, "taker_buy_quote": 176.63204}, {"ts": 1771074660000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074720000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074780000, "open": 0.2761, "high": 0.2764, "low": 0.2761, "close": 0.2764, "volume": 1098.2, "quote_volume": 303.34038, "trades": 4, "taker_buy_volume": 1098.2, "taker_buy_quote": 303.34038}, {"ts": 1771074840000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074900000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074960000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075020000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 834.4, "quote_volume": 230.41475, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075080000, "open": 0.2761, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 929.9, "quote_volume": 256.7323, "trades": 11, "taker_buy_volume": 36.2, "taker_buy_quote": 9.9912}, {"ts": 1771075140000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 189.4, "quote_volume": 52.29334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075200000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 550.4, "quote_volume": 151.9104, "trades": 8, "taker_buy_volume": 181.3, "taker_buy_quote": 50.0388}, {"ts": 1771075260000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 596.8, "quote_volume": 164.7168, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075320000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 517.6, "quote_volume": 142.75408, "trades": 8, "taker_buy_volume": 148.5, "taker_buy_quote": 40.9563}, {"ts": 1771075380000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 470.6, "quote_volume": 129.69736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075440000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 255.4, "quote_volume": 70.40431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075500000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075560000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 124.7, "quote_volume": 34.385, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 20.01582}, {"ts": 1771075620000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075680000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 36.2, "quote_volume": 9.98034, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 9.98034}, {"ts": 1771075740000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075800000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 284.2, "quote_volume": 78.38236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075860000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 181.5, "quote_volume": 50.0214, "trades": 1, "taker_buy_volume": 181.5, "taker_buy_quote": 50.0214}, {"ts": 1771075920000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 40.0, "quote_volume": 11.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075980000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076040000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076100000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076160000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076220000, "open": 0.2756, "high": 0.2758, "low": 0.2756, "close": 0.2758, "volume": 133.1, "quote_volume": 36.70096, "trades": 3, "taker_buy_volume": 133.1, "taker_buy_quote": 36.70096}, {"ts": 1771076280000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076340000, "open": 0.2756, "high": 0.276, "low": 0.2756, "close": 0.276, "volume": 985.0, "quote_volume": 271.5855, "trades": 8, "taker_buy_volume": 937.9, "taker_buy_quote": 258.5859}, {"ts": 1771076400000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076460000, "open": 0.2755, "high": 0.2756, "low": 0.2754, "close": 0.2756, "volume": 1737.4, "quote_volume": 478.62189, "trades": 9, "taker_buy_volume": 1453.2, "taker_buy_quote": 400.32479}, {"ts": 1771076520000, "open": 0.2756, "high": 0.276, "low": 0.2755, "close": 0.2759, "volume": 3118.9, "quote_volume": 860.16117, "trades": 18, "taker_buy_volume": 2834.7, "taker_buy_quote": 781.75039}, {"ts": 1771076580000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076640000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 284.2, "quote_volume": 78.2971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076700000, "open": 0.2755, "high": 0.2759, "low": 0.2755, "close": 0.2759, "volume": 794.9, "quote_volume": 219.12749, "trades": 7, "taker_buy_volume": 794.9, "taker_buy_quote": 219.12749}, {"ts": 1771076760000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 111.1, "quote_volume": 30.68582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076820000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076880000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076940000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077000000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077060000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077120000, "open": 0.2763, "high": 0.2768, "low": 0.2762, "close": 0.2768, "volume": 7043.0, "quote_volume": 1948.09632, "trades": 26, "taker_buy_volume": 6601.8, "taker_buy_quote": 1826.20846}, {"ts": 1771077180000, "open": 0.2766, "high": 0.2766, "low": 0.2761, "close": 0.2761, "volume": 3316.5, "quote_volume": 916.22475, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077240000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077300000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077360000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077420000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077480000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077540000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077600000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077660000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 850.6, "quote_volume": 235.10584, "trades": 2, "taker_buy_volume": 566.4, "taker_buy_quote": 156.55296}, {"ts": 1771077720000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077780000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077840000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 77.7, "quote_volume": 21.46074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077900000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077960000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 145.8, "quote_volume": 40.29912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078020000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 141.5, "quote_volume": 39.09645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078080000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078140000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 139.9, "quote_volume": 38.62639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078200000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078260000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078320000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 121.1, "quote_volume": 33.45993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078380000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078440000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078500000, "open": 0.2765, "high": 0.277, "low": 0.2762, "close": 0.277, "volume": 6785.2, "quote_volume": 1876.63909, "trades": 33, "taker_buy_volume": 4667.1, "taker_buy_quote": 1291.41278}, {"ts": 1771078560000, "open": 0.277, "high": 0.2772, "low": 0.277, "close": 0.2772, "volume": 331.2, "quote_volume": 91.78148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078620000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078680000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078740000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078800000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078860000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078920000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078980000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079040000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 233.2, "quote_volume": 64.52644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079100000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 200.2, "quote_volume": 55.3553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079160000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079220000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 161.7, "quote_volume": 44.69388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079280000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079340000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 141.8, "quote_volume": 39.17934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079400000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 267.4, "quote_volume": 73.88262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079460000, "open": 0.2764, "high": 0.277, "low": 0.2764, "close": 0.2767, "volume": 6845.7, "quote_volume": 1893.8995, "trades": 12, "taker_buy_volume": 6134.6, "taker_buy_quote": 1697.214}, {"ts": 1771079520000, "open": 0.2766, "high": 0.277, "low": 0.2766, "close": 0.277, "volume": 1553.4, "quote_volume": 429.93982, "trades": 7, "taker_buy_volume": 1371.6, "taker_buy_quote": 379.65394}, {"ts": 1771079580000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 198.3, "quote_volume": 54.96876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079640000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 143.9, "quote_volume": 39.88908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079700000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079760000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 36.1, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079820000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 200.0, "quote_volume": 55.44, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 55.44}, {"ts": 1771079880000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 129.2, "quote_volume": 35.84008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079940000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 72.4, "quote_volume": 20.06928, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 20.06928}, {"ts": 1771080000000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1052.4, "quote_volume": 291.5148, "trades": 2, "taker_buy_volume": 1052.4, "taker_buy_quote": 291.5148}, {"ts": 1771080060000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080120000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080180000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080240000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 163.8, "quote_volume": 45.42174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080300000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080360000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080420000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 71.9, "quote_volume": 19.93068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080480000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080540000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 478.3, "quote_volume": 132.56535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080600000, "open": 0.2772, "high": 0.2779, "low": 0.277, "close": 0.2776, "volume": 8816.5, "quote_volume": 2446.23404, "trades": 30, "taker_buy_volume": 8273.6, "taker_buy_quote": 2295.75588}, {"ts": 1771080660000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080720000, "open": 0.2778, "high": 0.2779, "low": 0.2778, "close": 0.2779, "volume": 586.5, "quote_volume": 162.95993, "trades": 3, "taker_buy_volume": 586.5, "taker_buy_quote": 162.95993}, {"ts": 1771080780000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 1538.7, "quote_volume": 427.64516, "trades": 12, "taker_buy_volume": 1254.5, "taker_buy_quote": 348.66598}, {"ts": 1771080840000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080900000, "open": 0.2781, "high": 0.2781, "low": 0.2778, "close": 0.278, "volume": 17321.9, "quote_volume": 4815.3873, "trades": 14, "taker_buy_volume": 16641.3, "taker_buy_quote": 4626.20892}, {"ts": 1771080960000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 2022.2, "quote_volume": 562.17382, "trades": 7, "taker_buy_volume": 1697.5, "taker_buy_quote": 471.905}, {"ts": 1771081020000, "open": 0.2787, "high": 0.279, "low": 0.2787, "close": 0.279, "volume": 162.0, "quote_volume": 45.18273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081080000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 475.2, "quote_volume": 132.5617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081140000, "open": 0.279, "high": 0.2797, "low": 0.279, "close": 0.2792, "volume": 18723.6, "quote_volume": 5225.21824, "trades": 14, "taker_buy_volume": 18176.3, "taker_buy_quote": 5072.36312}, {"ts": 1771081200000, "open": 0.2788, "high": 0.2792, "low": 0.2786, "close": 0.2792, "volume": 575.2, "quote_volume": 160.41896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081260000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081320000, "open": 0.2793, "high": 0.2793, "low": 0.2792, "close": 0.2792, "volume": 284.4, "quote_volume": 79.4329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081380000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081440000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 1615.1, "quote_volume": 450.77441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081500000, "open": 0.2786, "high": 0.2786, "low": 0.278, "close": 0.278, "volume": 7089.6, "quote_volume": 1972.29112, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081560000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081620000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081680000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081740000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 1032.4, "quote_volume": 287.5234, "trades": 6, "taker_buy_volume": 284.2, "taker_buy_quote": 79.1497}, {"ts": 1771081800000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 1457.0, "quote_volume": 405.81506, "trades": 4, "taker_buy_volume": 487.0, "taker_buy_quote": 135.67006}, {"ts": 1771081860000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 284.2, "quote_volume": 79.1497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081920000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081980000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082040000, "open": 0.2783, "high": 0.2786, "low": 0.2783, "close": 0.2784, "volume": 1919.9, "quote_volume": 534.5682, "trades": 8, "taker_buy_volume": 1666.7, "taker_buy_quote": 464.07732}, {"ts": 1771082100000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082160000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082220000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 397.8, "quote_volume": 110.86686, "trades": 5, "taker_buy_volume": 397.8, "taker_buy_quote": 110.86686}, {"ts": 1771082280000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 173.2, "quote_volume": 48.25352, "trades": 1, "taker_buy_volume": 173.2, "taker_buy_quote": 48.25352}, {"ts": 1771082340000, "open": 0.2789, "high": 0.2792, "low": 0.2788, "close": 0.2792, "volume": 1163.0, "quote_volume": 324.45326, "trades": 9, "taker_buy_volume": 797.3, "taker_buy_quote": 222.47784}, {"ts": 1771082400000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082460000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082520000, "open": 0.279, "high": 0.279, "low": 0.2787, "close": 0.2789, "volume": 1554.7, "quote_volume": 433.60608, "trades": 8, "taker_buy_volume": 195.4, "taker_buy_quote": 54.49706}, {"ts": 1771082580000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 228.7, "quote_volume": 63.78443, "trades": 1, "taker_buy_volume": 228.7, "taker_buy_quote": 63.78443}, {"ts": 1771082640000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 404.1, "quote_volume": 112.79223, "trades": 3, "taker_buy_volume": 404.1, "taker_buy_quote": 112.79223}, {"ts": 1771082700000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082760000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 108.8, "quote_volume": 30.36608, "trades": 1, "taker_buy_volume": 108.8, "taker_buy_quote": 30.36608}, {"ts": 1771082820000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082880000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 25.1, "quote_volume": 7.00792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082940000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083000000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083060000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 18.9, "quote_volume": 5.27688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083120000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083180000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 284.2, "quote_volume": 79.37706, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 79.37706}, {"ts": 1771083240000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083300000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083360000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083420000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 275.5, "quote_volume": 76.89491, "trades": 2, "taker_buy_volume": 28.6, "taker_buy_quote": 7.98512}, {"ts": 1771083480000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083540000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.2789, "volume": 605.0, "quote_volume": 168.71408, "trades": 4, "taker_buy_volume": 569.4, "taker_buy_quote": 158.78168}, {"ts": 1771083600000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 35.6, "quote_volume": 9.92528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083660000, "open": 0.2787, "high": 0.2787, "low": 0.2778, "close": 0.2778, "volume": 8040.1, "quote_volume": 2236.98231, "trades": 11, "taker_buy_volume": 284.2, "taker_buy_quote": 78.95076}, {"ts": 1771083720000, "open": 0.2779, "high": 0.2782, "low": 0.2779, "close": 0.2782, "volume": 5948.7, "quote_volume": 1653.19776, "trades": 3, "taker_buy_volume": 5948.7, "taker_buy_quote": 1653.19776}, {"ts": 1771083780000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083840000, "open": 0.278, "high": 0.278, "low": 0.2776, "close": 0.2776, "volume": 2984.6, "quote_volume": 828.72617, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083900000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 284.2, "quote_volume": 78.89392, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 78.89392}, {"ts": 1771083960000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084020000, "open": 0.278, "high": 0.2782, "low": 0.278, "close": 0.2782, "volume": 1748.2, "quote_volume": 486.21384, "trades": 11, "taker_buy_volume": 1748.2, "taker_buy_quote": 486.21384}, {"ts": 1771084080000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084140000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084200000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084260000, "open": 0.2778, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 612.8, "quote_volume": 170.08056, "trades": 5, "taker_buy_volume": 486.3, "taker_buy_quote": 134.94825}, {"ts": 1771084320000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084380000, "open": 0.2775, "high": 0.2778, "low": 0.2775, "close": 0.2778, "volume": 635.8, "quote_volume": 176.48856, "trades": 2, "taker_buy_volume": 635.8, "taker_buy_quote": 176.48856}, {"ts": 1771084440000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084500000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084560000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084620000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084680000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084740000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084800000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084860000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084920000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084980000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085040000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085100000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085160000, "open": 0.2776, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 382.6, "quote_volume": 106.20584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085220000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085280000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 510.0, "quote_volume": 141.40512, "trades": 3, "taker_buy_volume": 23.5, "taker_buy_quote": 6.5189}, {"ts": 1771085340000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 68.4, "quote_volume": 18.9468, "trades": 1, "taker_buy_volume": 68.4, "taker_buy_quote": 18.9468}, {"ts": 1771085400000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085460000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085520000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085580000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085640000, "open": 0.2768, "high": 0.2768, "low": 0.2765, "close": 0.2767, "volume": 1867.4, "quote_volume": 516.60813, "trades": 11, "taker_buy_volume": 1421.0, "taker_buy_quote": 393.08679}, {"ts": 1771085700000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085760000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 65.2, "quote_volume": 18.04084, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 18.04084}, {"ts": 1771085820000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085880000, "open": 0.2767, "high": 0.277, "low": 0.2767, "close": 0.2769, "volume": 1545.6, "quote_volume": 427.92451, "trades": 9, "taker_buy_volume": 977.2, "taker_buy_quote": 270.53455}, {"ts": 1771085940000, "open": 0.2767, "high": 0.2772, "low": 0.2767, "close": 0.2769, "volume": 3678.9, "quote_volume": 1018.55679, "trades": 15, "taker_buy_volume": 3214.8, "taker_buy_quote": 890.02951}, {"ts": 1771086000000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 287.6, "quote_volume": 79.52106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086060000, "open": 0.2766, "high": 0.2769, "low": 0.2766, "close": 0.2769, "volume": 819.6, "quote_volume": 226.83048, "trades": 5, "taker_buy_volume": 819.6, "taker_buy_quote": 226.83048}, {"ts": 1771086120000, "open": 0.2766, "high": 0.2769, "low": 0.2765, "close": 0.2768, "volume": 992.0, "quote_volume": 274.56381, "trades": 12, "taker_buy_volume": 840.2, "taker_buy_quote": 232.57232}, {"ts": 1771086180000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 355.1, "quote_volume": 98.3627, "trades": 2, "taker_buy_volume": 355.1, "taker_buy_quote": 98.3627}, {"ts": 1771086240000, "open": 0.2767, "high": 0.277, "low": 0.2767, "close": 0.277, "volume": 3809.4, "quote_volume": 1054.69124, "trades": 15, "taker_buy_volume": 3809.4, "taker_buy_quote": 1054.69124}, {"ts": 1771086300000, "open": 0.2769, "high": 0.2778, "low": 0.2769, "close": 0.2778, "volume": 2074.2, "quote_volume": 575.85343, "trades": 11, "taker_buy_volume": 1867.7, "taker_buy_quote": 518.50838}, {"ts": 1771086360000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086420000, "open": 0.2779, "high": 0.2781, "low": 0.2779, "close": 0.278, "volume": 1528.2, "quote_volume": 424.83512, "trades": 7, "taker_buy_volume": 1010.0, "taker_buy_quote": 280.77552}, {"ts": 1771086480000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086540000, "open": 0.2781, "high": 0.2785, "low": 0.2781, "close": 0.2782, "volume": 1858.4, "quote_volume": 516.94898, "trades": 12, "taker_buy_volume": 1618.0, "taker_buy_quote": 450.0697}, {"ts": 1771086600000, "open": 0.2781, "high": 0.2781, "low": 0.2777, "close": 0.2777, "volume": 1167.0, "quote_volume": 324.21923, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086660000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 502.6, "quote_volume": 139.59846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086720000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086780000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086840000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086900000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 1477.9, "quote_volume": 411.15176, "trades": 4, "taker_buy_volume": 1193.5, "taker_buy_quote": 332.0317}, {"ts": 1771086960000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087020000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 253.9, "quote_volume": 70.68576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087080000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 249.6, "quote_volume": 69.48864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087140000, "open": 0.2784, "high": 0.2786, "low": 0.2784, "close": 0.2786, "volume": 503.9, "quote_volume": 140.32032, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 79.12128}, {"ts": 1771087200000, "open": 0.2785, "high": 0.2789, "low": 0.2785, "close": 0.2788, "volume": 1865.6, "quote_volume": 520.16349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087260000, "open": 0.2787, "high": 0.2788, "low": 0.2782, "close": 0.2785, "volume": 1860.1, "quote_volume": 518.08397, "trades": 11, "taker_buy_volume": 1069.2, "taker_buy_quote": 297.8359}, {"ts": 1771087320000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087380000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087440000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 49.3, "quote_volume": 13.75963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087500000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087560000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087620000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087680000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087740000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 160.3, "quote_volume": 44.70767, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 44.70767}, {"ts": 1771087800000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 284.2, "quote_volume": 79.20654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087860000, "open": 0.2781, "high": 0.2786, "low": 0.2781, "close": 0.2786, "volume": 2104.2, "quote_volume": 585.69055, "trades": 11, "taker_buy_volume": 1820.0, "taker_buy_quote": 506.51243}, {"ts": 1771087920000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 680.2, "quote_volume": 189.57174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087980000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088040000, "open": 0.2787, "high": 0.2791, "low": 0.2785, "close": 0.2788, "volume": 7690.1, "quote_volume": 2144.81201, "trades": 24, "taker_buy_volume": 3588.2, "taker_buy_quote": 1000.59329}, {"ts": 1771088100000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 171.7, "quote_volume": 47.86996, "trades": 1, "taker_buy_volume": 171.7, "taker_buy_quote": 47.86996}, {"ts": 1771088160000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088220000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 699.0, "quote_volume": 195.00382, "trades": 4, "taker_buy_volume": 171.8, "taker_buy_quote": 47.91502}, {"ts": 1771088280000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 171.7, "quote_volume": 47.9043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088340000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088400000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088460000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088520000, "open": 0.2783, "high": 0.2784, "low": 0.2782, "close": 0.2784, "volume": 617.6, "quote_volume": 171.89055, "trades": 7, "taker_buy_volume": 470.8, "taker_buy_quote": 131.04518}, {"ts": 1771088580000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088640000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088700000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 717.7, "quote_volume": 199.56395, "trades": 4, "taker_buy_volume": 717.7, "taker_buy_quote": 199.56395}, {"ts": 1771088760000, "open": 0.2777, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 1143.3, "quote_volume": 317.45672, "trades": 4, "taker_buy_volume": 241.1, "taker_buy_quote": 66.97758}, {"ts": 1771088820000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 308.5, "quote_volume": 85.73215, "trades": 2, "taker_buy_volume": 308.5, "taker_buy_quote": 85.73215}, {"ts": 1771088880000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 95.3, "quote_volume": 26.45486, "trades": 3, "taker_buy_volume": 43.1, "taker_buy_quote": 11.96456}, {"ts": 1771088940000, "open": 0.2775, "high": 0.2775, "low": 0.2773, "close": 0.2774, "volume": 4082.9, "quote_volume": 1132.96987, "trades": 5, "taker_buy_volume": 457.5, "taker_buy_quote": 126.93103}, {"ts": 1771089000000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 2175.3, "quote_volume": 603.64575, "trades": 3, "taker_buy_volume": 2175.3, "taker_buy_quote": 603.64575}, {"ts": 1771089060000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089120000, "open": 0.2776, "high": 0.2776, "low": 0.2758, "close": 0.277, "volume": 34714.1, "quote_volume": 9604.47203, "trades": 131, "taker_buy_volume": 8979.5, "taker_buy_quote": 2486.32646}, {"ts": 1771089180000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089240000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 63.6, "quote_volume": 17.64264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089300000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 87.4, "quote_volume": 24.2535, "trades": 1, "taker_buy_volume": 87.4, "taker_buy_quote": 24.2535}, {"ts": 1771089360000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 63.6, "quote_volume": 17.64264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089420000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089480000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 28.8, "quote_volume": 7.98048, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 7.98048}, {"ts": 1771089540000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089600000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 341.3, "quote_volume": 94.66774, "trades": 5, "taker_buy_volume": 88.8, "taker_buy_quote": 24.62424}, {"ts": 1771089660000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089720000, "open": 0.2776, "high": 0.2778, "low": 0.2769, "close": 0.2777, "volume": 4580.6, "quote_volume": 1271.05727, "trades": 30, "taker_buy_volume": 3043.4, "taker_buy_quote": 844.79872}, {"ts": 1771089780000, "open": 0.2777, "high": 0.2786, "low": 0.2777, "close": 0.2781, "volume": 12085.7, "quote_volume": 3363.55122, "trades": 37, "taker_buy_volume": 10712.9, "taker_buy_quote": 2981.58504}, {"ts": 1771089840000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089900000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089960000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090020000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 253.9, "quote_volume": 70.68576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090080000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 258.8, "quote_volume": 72.04992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090140000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090200000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090260000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 33.6, "quote_volume": 9.34416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090320000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 258.8, "quote_volume": 71.92052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090380000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 358.8, "quote_volume": 99.72052, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 27.8}, {"ts": 1771090440000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090500000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 223.5, "quote_volume": 61.97655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090560000, "open": 0.2768, "high": 0.2768, "low": 0.2765, "close": 0.2765, "volume": 123.0, "quote_volume": 34.01598, "trades": 2, "taker_buy_volume": 101.4, "taker_buy_quote": 28.0371}, {"ts": 1771090620000, "open": 0.2765, "high": 0.2765, "low": 0.2762, "close": 0.2762, "volume": 584.8, "quote_volume": 161.62993, "trades": 3, "taker_buy_volume": 55.1, "taker_buy_quote": 15.21862}, {"ts": 1771090680000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 35.0, "quote_volume": 9.6705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090740000, "open": 0.2765, "high": 0.2766, "low": 0.2763, "close": 0.2766, "volume": 1430.3, "quote_volume": 395.34802, "trades": 13, "taker_buy_volume": 915.6, "taker_buy_quote": 253.08154}, {"ts": 1771090800000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090860000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090920000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 457.5, "quote_volume": 126.42458, "trades": 3, "taker_buy_volume": 457.5, "taker_buy_quote": 126.42458}, {"ts": 1771090980000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 179.5, "quote_volume": 49.6138, "trades": 1, "taker_buy_volume": 179.5, "taker_buy_quote": 49.6138}, {"ts": 1771091040000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091100000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091160000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091220000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091280000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 106.1, "quote_volume": 29.31874, "trades": 2, "taker_buy_volume": 106.1, "taker_buy_quote": 29.31874}, {"ts": 1771091340000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091400000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 990.7, "quote_volume": 273.95697, "trades": 7, "taker_buy_volume": 284.2, "taker_buy_quote": 78.60972}, {"ts": 1771091460000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091520000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091580000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091640000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091700000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 122.2, "quote_volume": 33.76386, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 33.76386}, {"ts": 1771091760000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091820000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091880000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 126.6, "quote_volume": 35.04288, "trades": 1, "taker_buy_volume": 126.6, "taker_buy_quote": 35.04288}, {"ts": 1771091940000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092000000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092060000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092120000, "open": 0.2767, "high": 0.2768, "low": 0.2767, "close": 0.2768, "volume": 473.7, "quote_volume": 131.09693, "trades": 6, "taker_buy_volume": 473.7, "taker_buy_quote": 131.09693}, {"ts": 1771092180000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092240000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092300000, "open": 0.2773, "high": 0.2774, "low": 0.2772, "close": 0.2774, "volume": 1086.0, "quote_volume": 301.11684, "trades": 9, "taker_buy_volume": 568.4, "taker_buy_quote": 157.56048}, {"ts": 1771092360000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092420000, "open": 0.2773, "high": 0.2773, "low": 0.2768, "close": 0.2768, "volume": 1064.7, "quote_volume": 294.86678, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092480000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092540000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 284.2, "quote_volume": 78.66656, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 78.66656}, {"ts": 1771092600000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 251.5, "quote_volume": 69.63132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092660000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092720000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092780000, "open": 0.2774, "high": 0.2775, "low": 0.2773, "close": 0.2773, "volume": 411.5, "quote_volume": 114.1501, "trades": 7, "taker_buy_volume": 29.7, "taker_buy_quote": 8.23878}, {"ts": 1771092840000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092900000, "open": 0.2769, "high": 0.2771, "low": 0.2769, "close": 0.2771, "volume": 1063.9, "quote_volume": 294.70494, "trades": 5, "taker_buy_volume": 1063.9, "taker_buy_quote": 294.70494}, {"ts": 1771092960000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093020000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093080000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093140000, "open": 0.2771, "high": 0.2775, "low": 0.2771, "close": 0.2772, "volume": 1013.8, "quote_volume": 281.13904, "trades": 5, "taker_buy_volume": 284.2, "taker_buy_quote": 78.83708}, {"ts": 1771093200000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093260000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093320000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 284.2, "quote_volume": 78.7234, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 78.7234}, {"ts": 1771093380000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 558.3, "quote_volume": 154.81049, "trades": 5, "taker_buy_volume": 433.7, "taker_buy_quote": 120.26501}, {"ts": 1771093440000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093500000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 29.3, "quote_volume": 8.11903, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 8.11903}, {"ts": 1771093560000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.2768, "volume": 122.0, "quote_volume": 33.78128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093620000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093680000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093740000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 254.4, "quote_volume": 70.51332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093800000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 63.6, "quote_volume": 17.62356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093860000, "open": 0.2767, "high": 0.2771, "low": 0.2767, "close": 0.2768, "volume": 2678.0, "quote_volume": 741.43683, "trades": 15, "taker_buy_volume": 1918.4, "taker_buy_quote": 531.12561}, {"ts": 1771093920000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 160.3, "quote_volume": 44.3774, "trades": 3, "taker_buy_volume": 96.7, "taker_buy_quote": 26.76656}, {"ts": 1771093980000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 666.6, "quote_volume": 184.483, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094040000, "open": 0.2767, "high": 0.277, "low": 0.2767, "close": 0.277, "volume": 2734.8, "quote_volume": 757.25062, "trades": 18, "taker_buy_volume": 2525.8, "taker_buy_quote": 699.42032}, {"ts": 1771094100000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 154.5, "quote_volume": 42.79923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094160000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 63.6, "quote_volume": 17.61084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094220000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094280000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 85.6, "quote_volume": 23.6684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094340000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 21.0, "quote_volume": 5.8149, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 5.8149}, {"ts": 1771094400000, "open": 0.2769, "high": 0.277, "low": 0.2769, "close": 0.277, "volume": 347.8, "quote_volume": 96.33424, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 78.7234}, {"ts": 1771094460000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094520000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094580000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094640000, "open": 0.2769, "high": 0.2773, "low": 0.2769, "close": 0.2773, "volume": 1904.4, "quote_volume": 527.81296, "trades": 11, "taker_buy_volume": 1807.6, "taker_buy_quote": 501.00904}, {"ts": 1771094700000, "open": 0.277, "high": 0.2772, "low": 0.2769, "close": 0.2772, "volume": 714.0, "quote_volume": 197.7711, "trades": 5, "taker_buy_volume": 695.0, "taker_buy_quote": 192.5081}, {"ts": 1771094760000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 271.2, "quote_volume": 75.14952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094820000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 133.9, "quote_volume": 37.10369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094880000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094940000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 142.0, "quote_volume": 39.3624, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 39.3624}, {"ts": 1771095000000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095060000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095120000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 242.5, "quote_volume": 67.221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095180000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 36.0, "quote_volume": 9.9792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095240000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095300000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095360000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 266.1, "quote_volume": 73.77239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095420000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 90.3, "quote_volume": 25.03372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095480000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095540000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095600000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095660000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095720000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095780000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095840000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095900000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095960000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096020000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096080000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096140000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 193.9, "quote_volume": 53.65213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096200000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 136.3, "quote_volume": 37.67884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096260000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096320000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096380000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096440000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096500000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 97.8, "quote_volume": 27.00258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096560000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 357.2, "quote_volume": 98.51576, "trades": 3, "taker_buy_volume": 336.8, "taker_buy_quote": 92.88944}, {"ts": 1771096620000, "open": 0.2758, "high": 0.276, "low": 0.2758, "close": 0.276, "volume": 452.9, "quote_volume": 124.918, "trades": 3, "taker_buy_volume": 168.7, "taker_buy_quote": 46.53564}, {"ts": 1771096680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096740000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 147.1, "quote_volume": 40.65844, "trades": 2, "taker_buy_volume": 147.1, "taker_buy_quote": 40.65844}, {"ts": 1771096800000, "open": 0.2768, "high": 0.2775, "low": 0.2768, "close": 0.2775, "volume": 4063.8, "quote_volume": 1125.82799, "trades": 18, "taker_buy_volume": 3726.7, "taker_buy_quote": 1032.28274}, {"ts": 1771096860000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 81.2, "quote_volume": 22.52488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096920000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096980000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 25.2, "quote_volume": 6.9804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097040000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 59.2, "quote_volume": 16.39248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097100000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 48.3, "quote_volume": 13.3791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097160000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2768, "volume": 461.4, "quote_volume": 127.75654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097220000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 24.6, "quote_volume": 6.81174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097280000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 31.9, "quote_volume": 8.83311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097340000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 23.2, "quote_volume": 6.42408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097400000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 29.1, "quote_volume": 8.0607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097460000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 31.7, "quote_volume": 8.77456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097520000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 23.9, "quote_volume": 6.61552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097580000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 25.6, "quote_volume": 7.0912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097640000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 24.2, "quote_volume": 6.7034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097700000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 23.2, "quote_volume": 6.42176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097760000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 24.3, "quote_volume": 6.72624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097820000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 28.0, "quote_volume": 7.7504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097880000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 60.8, "quote_volume": 16.81728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097940000, "open": 0.2765, "high": 0.2765, "low": 0.2762, "close": 0.2762, "volume": 621.8, "quote_volume": 171.76063, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098000000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 26.5, "quote_volume": 7.3193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098060000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 26.5, "quote_volume": 7.3246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098120000, "open": 0.2764, "high": 0.2765, "low": 0.2763, "close": 0.2765, "volume": 1032.1, "quote_volume": 285.20322, "trades": 7, "taker_buy_volume": 41.1, "taker_buy_quote": 11.36415}, {"ts": 1771098180000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 116.3, "quote_volume": 32.15398, "trades": 2, "taker_buy_volume": 86.6, "taker_buy_quote": 23.9449}, {"ts": 1771098240000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 22.0, "quote_volume": 6.083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098300000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 22.2, "quote_volume": 6.13608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098360000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 29.2, "quote_volume": 8.08256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098420000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 31.2, "quote_volume": 8.63928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098480000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 43.5, "quote_volume": 12.04515, "trades": 2, "taker_buy_volume": 18.0, "taker_buy_quote": 4.9842}, {"ts": 1771098540000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 313.7, "quote_volume": 86.86058, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 78.69498}, {"ts": 1771098600000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 26.8, "quote_volume": 7.41824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098660000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 25.8, "quote_volume": 7.14402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098720000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 24.1, "quote_volume": 6.67088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098780000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 23.7, "quote_volume": 6.56016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098840000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 29.1, "quote_volume": 8.05488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098900000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 442.9, "quote_volume": 122.59221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098960000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 22.1, "quote_volume": 6.11286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099020000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 29.3, "quote_volume": 8.10438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099080000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 27.8, "quote_volume": 7.68948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099140000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 27.9, "quote_volume": 7.71714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099200000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 28.3, "quote_volume": 7.83061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099260000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 22.1, "quote_volume": 6.11507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099320000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 25.7, "quote_volume": 7.11119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099380000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 62.1, "quote_volume": 17.1869, "trades": 2, "taker_buy_volume": 38.3, "taker_buy_quote": 10.60144}, {"ts": 1771099440000, "open": 0.2767, "high": 0.277, "low": 0.2764, "close": 0.2767, "volume": 40631.6, "quote_volume": 11242.4309, "trades": 35, "taker_buy_volume": 38920.5, "taker_buy_quote": 10769.01572}, {"ts": 1771099500000, "open": 0.2767, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 280.4, "quote_volume": 77.57499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099560000, "open": 0.2765, "high": 0.2768, "low": 0.2764, "close": 0.2768, "volume": 1092.0, "quote_volume": 302.0323, "trades": 6, "taker_buy_volume": 932.6, "taker_buy_quote": 257.97414}, {"ts": 1771099620000, "open": 0.2768, "high": 0.2768, "low": 0.2766, "close": 0.2766, "volume": 347.6, "quote_volume": 96.18446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099680000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 1132.5, "quote_volume": 313.23428, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099740000, "open": 0.2761, "high": 0.2761, "low": 0.2756, "close": 0.276, "volume": 9341.1, "quote_volume": 2576.68038, "trades": 31, "taker_buy_volume": 4268.8, "taker_buy_quote": 1177.28949}, {"ts": 1771099800000, "open": 0.2756, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 1427.8, "quote_volume": 393.5646, "trades": 11, "taker_buy_volume": 1191.5, "taker_buy_quote": 328.43971}, {"ts": 1771099860000, "open": 0.2757, "high": 0.2759, "low": 0.2756, "close": 0.2757, "volume": 6372.2, "quote_volume": 1757.13058, "trades": 26, "taker_buy_volume": 5670.7, "taker_buy_quote": 1563.75545}, {"ts": 1771099920000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 182.9, "quote_volume": 50.40724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099980000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 169.8, "quote_volume": 46.76292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100040000, "open": 0.2754, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 410.6, "quote_volume": 113.10754, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 77.9665}, {"ts": 1771100100000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 69.8, "quote_volume": 19.23688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100160000, "open": 0.2755, "high": 0.2759, "low": 0.2755, "close": 0.2757, "volume": 1616.7, "quote_volume": 445.84672, "trades": 11, "taker_buy_volume": 1502.6, "taker_buy_quote": 414.39757}, {"ts": 1771100220000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 91.1, "quote_volume": 25.10274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100280000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 812.1, "quote_volume": 223.85449, "trades": 6, "taker_buy_volume": 705.7, "taker_buy_quote": 194.53065}, {"ts": 1771100340000, "open": 0.2755, "high": 0.2758, "low": 0.2753, "close": 0.2754, "volume": 5871.3, "quote_volume": 1617.39564, "trades": 24, "taker_buy_volume": 3107.3, "taker_buy_quote": 856.30301}, {"ts": 1771100400000, "open": 0.2754, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 1168.8, "quote_volume": 321.86781, "trades": 6, "taker_buy_volume": 755.0, "taker_buy_quote": 207.94867}, {"ts": 1771100460000, "open": 0.2751, "high": 0.2753, "low": 0.2741, "close": 0.2748, "volume": 41822.7, "quote_volume": 11488.60867, "trades": 157, "taker_buy_volume": 26057.5, "taker_buy_quote": 7161.211}, {"ts": 1771100520000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 384.7, "quote_volume": 105.85636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100580000, "open": 0.275, "high": 0.2752, "low": 0.2749, "close": 0.275, "volume": 543.4, "quote_volume": 149.42104, "trades": 4, "taker_buy_volume": 39.8, "taker_buy_quote": 10.95296}, {"ts": 1771100640000, "open": 0.275, "high": 0.2755, "low": 0.275, "close": 0.2754, "volume": 1656.8, "quote_volume": 456.02556, "trades": 9, "taker_buy_volume": 1029.7, "taker_buy_quote": 283.37944}, {"ts": 1771100700000, "open": 0.2753, "high": 0.2753, "low": 0.275, "close": 0.275, "volume": 477.1, "quote_volume": 131.28222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100760000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 252.9, "quote_volume": 69.58945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100820000, "open": 0.2753, "high": 0.2753, "low": 0.2751, "close": 0.2751, "volume": 175.3, "quote_volume": 48.23663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100880000, "open": 0.2752, "high": 0.2754, "low": 0.2752, "close": 0.2754, "volume": 167.0, "quote_volume": 45.97174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100940000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 83.1, "quote_volume": 22.86912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101000000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 199.5, "quote_volume": 54.87356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101060000, "open": 0.275, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 443.6, "quote_volume": 122.01134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101120000, "open": 0.2746, "high": 0.2751, "low": 0.2746, "close": 0.2751, "volume": 993.4, "quote_volume": 273.07939, "trades": 8, "taker_buy_volume": 852.5, "taker_buy_quote": 234.38825}, {"ts": 1771101180000, "open": 0.2748, "high": 0.2754, "low": 0.2748, "close": 0.2749, "volume": 1516.5, "quote_volume": 417.24872, "trades": 18, "taker_buy_volume": 1362.7, "taker_buy_quote": 374.97412}, {"ts": 1771101240000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 102.9, "quote_volume": 28.28721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101300000, "open": 0.2749, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 89.7, "quote_volume": 24.64901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101360000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 747.2, "quote_volume": 205.1064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101420000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 2153.0, "quote_volume": 592.09855, "trades": 10, "taker_buy_volume": 1975.9, "taker_buy_quote": 543.41667}, {"ts": 1771101480000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 102.1, "quote_volume": 28.06065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101540000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 125.7, "quote_volume": 34.56767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101600000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 90.9, "quote_volume": 25.01568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101660000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 221.9, "quote_volume": 61.19399, "trades": 5, "taker_buy_volume": 60.3, "taker_buy_quote": 16.62471}, {"ts": 1771101720000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 109.9, "quote_volume": 30.31042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101780000, "open": 0.2758, "high": 0.2758, "low": 0.2756, "close": 0.2756, "volume": 1195.2, "quote_volume": 329.51932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101840000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 161.6, "quote_volume": 44.50067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101900000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 66.7, "quote_volume": 18.36251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101960000, "open": 0.2755, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 378.7, "quote_volume": 104.39461, "trades": 4, "taker_buy_volume": 221.4, "taker_buy_quote": 61.03998}, {"ts": 1771102020000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 277.8, "quote_volume": 76.61365, "trades": 3, "taker_buy_volume": 184.3, "taker_buy_quote": 50.82994}, {"ts": 1771102080000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 57.7, "quote_volume": 15.91366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102140000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 130.8, "quote_volume": 36.0354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102200000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 176.8, "quote_volume": 48.69072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102260000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 108.7, "quote_volume": 29.91424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102320000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 110.3, "quote_volume": 30.36005, "trades": 3, "taker_buy_volume": 54.9, "taker_buy_quote": 15.11397}, {"ts": 1771102380000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 57.7, "quote_volume": 15.88157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102440000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 58.5, "quote_volume": 16.10505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102500000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 38.1, "quote_volume": 10.48893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102560000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 68.6, "quote_volume": 18.90238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102620000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 213.1, "quote_volume": 58.72775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102680000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 154.3, "quote_volume": 42.52193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102740000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 93.0, "quote_volume": 25.6215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102800000, "open": 0.2755, "high": 0.276, "low": 0.2755, "close": 0.276, "volume": 567.5, "quote_volume": 156.57587, "trades": 4, "taker_buy_volume": 529.0, "taker_buy_quote": 145.96912}, {"ts": 1771102860000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 464.4, "quote_volume": 128.14593, "trades": 6, "taker_buy_volume": 336.9, "taker_buy_quote": 92.95598}, {"ts": 1771102920000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 40.6, "quote_volume": 11.19748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102980000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 610.4, "quote_volume": 168.36144, "trades": 6, "taker_buy_volume": 482.0, "taker_buy_quote": 132.95538}, {"ts": 1771103040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 55.8, "quote_volume": 15.4008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103100000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 63.2, "quote_volume": 17.43398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103160000, "open": 0.2758, "high": 0.2767, "low": 0.2758, "close": 0.2767, "volume": 860.1, "quote_volume": 237.63272, "trades": 5, "taker_buy_volume": 827.9, "taker_buy_quote": 228.75196}, {"ts": 1771103220000, "open": 0.2766, "high": 0.2766, "low": 0.2762, "close": 0.2762, "volume": 793.0, "quote_volume": 219.15466, "trades": 8, "taker_buy_volume": 688.4, "taker_buy_quote": 190.24534}, {"ts": 1771103280000, "open": 0.2761, "high": 0.2763, "low": 0.276, "close": 0.2762, "volume": 14349.5, "quote_volume": 3961.95355, "trades": 15, "taker_buy_volume": 13916.8, "taker_buy_quote": 3842.4809}, {"ts": 1771103340000, "open": 0.276, "high": 0.2766, "low": 0.276, "close": 0.2766, "volume": 2918.3, "quote_volume": 805.85044, "trades": 16, "taker_buy_volume": 1821.8, "taker_buy_quote": 503.15532}, {"ts": 1771103400000, "open": 0.2763, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 836.6, "quote_volume": 231.03541, "trades": 5, "taker_buy_volume": 688.9, "taker_buy_quote": 190.24576}, {"ts": 1771103460000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 877.9, "quote_volume": 242.34088, "trades": 6, "taker_buy_volume": 689.0, "taker_buy_quote": 190.20448}, {"ts": 1771103520000, "open": 0.2758, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 119.7, "quote_volume": 33.02067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103580000, "open": 0.2762, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 750.0, "quote_volume": 207.18729, "trades": 5, "taker_buy_volume": 689.1, "taker_buy_quote": 190.36991}, {"ts": 1771103640000, "open": 0.276, "high": 0.2762, "low": 0.276, "close": 0.2762, "volume": 570.2, "quote_volume": 157.46082, "trades": 5, "taker_buy_volume": 284.2, "taker_buy_quote": 78.49604}, {"ts": 1771103700000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 84.2, "quote_volume": 23.24449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103760000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 58.1, "quote_volume": 16.02979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103820000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.276, "volume": 752.0, "quote_volume": 207.58967, "trades": 6, "taker_buy_volume": 689.2, "taker_buy_quote": 190.2597}, {"ts": 1771103880000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 57.8, "quote_volume": 15.94382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103940000, "open": 0.2759, "high": 0.2764, "low": 0.2759, "close": 0.2759, "volume": 2616.5, "quote_volume": 722.33408, "trades": 12, "taker_buy_volume": 2297.4, "taker_buy_quote": 634.24833}, {"ts": 1771104000000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 88.1, "quote_volume": 24.29798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104060000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 101.9, "quote_volume": 28.0975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104120000, "open": 0.2756, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 633.6, "quote_volume": 174.67283, "trades": 5, "taker_buy_volume": 557.1, "taker_buy_quote": 153.59247}, {"ts": 1771104180000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 822.0, "quote_volume": 226.42384, "trades": 6, "taker_buy_volume": 473.6, "taker_buy_quote": 130.44838}, {"ts": 1771104240000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 52.7, "quote_volume": 14.51358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104300000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 270.6, "quote_volume": 74.4775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104360000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 95.2, "quote_volume": 26.19904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104420000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 68.3, "quote_volume": 18.80299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104480000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 89.8, "quote_volume": 24.71561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104540000, "open": 0.2752, "high": 0.2755, "low": 0.275, "close": 0.2755, "volume": 832.9, "quote_volume": 229.26403, "trades": 7, "taker_buy_volume": 742.8, "taker_buy_quote": 204.47954}, {"ts": 1771104600000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 104.9, "quote_volume": 28.87978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104660000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 1878.3, "quote_volume": 516.52333, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104720000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 82.0, "quote_volume": 22.5336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104780000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 61.9, "quote_volume": 17.00393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104840000, "open": 0.2747, "high": 0.2748, "low": 0.2744, "close": 0.2748, "volume": 2012.7, "quote_volume": 552.48889, "trades": 14, "taker_buy_volume": 390.5, "taker_buy_quote": 107.24737}, {"ts": 1771104900000, "open": 0.2744, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 1164.2, "quote_volume": 319.50767, "trades": 9, "taker_buy_volume": 917.7, "taker_buy_quote": 251.88023}, {"ts": 1771104960000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 154.7, "quote_volume": 42.43612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105020000, "open": 0.2742, "high": 0.2745, "low": 0.2741, "close": 0.2742, "volume": 4685.7, "quote_volume": 1285.16448, "trades": 22, "taker_buy_volume": 4447.4, "taker_buy_quote": 1219.82262}, {"ts": 1771105080000, "open": 0.274, "high": 0.2743, "low": 0.2738, "close": 0.2738, "volume": 2570.4, "quote_volume": 704.17425, "trades": 12, "taker_buy_volume": 624.1, "taker_buy_quote": 171.09542}, {"ts": 1771105140000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 2581.9, "quote_volume": 707.64363, "trades": 7, "taker_buy_volume": 2314.5, "taker_buy_quote": 634.37603}, {"ts": 1771105200000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 365.2, "quote_volume": 100.08518, "trades": 4, "taker_buy_volume": 284.5, "taker_buy_quote": 77.98145}, {"ts": 1771105260000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 142.2, "quote_volume": 38.94858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105320000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 110.9, "quote_volume": 30.3866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105380000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2741, "volume": 705.1, "quote_volume": 193.24977, "trades": 6, "taker_buy_volume": 211.5, "taker_buy_quote": 57.9933}, {"ts": 1771105440000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 98.3, "quote_volume": 26.94403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105500000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 57.5, "quote_volume": 15.76396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105560000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 48.3, "quote_volume": 13.23903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105620000, "open": 0.2742, "high": 0.2746, "low": 0.2742, "close": 0.2743, "volume": 1415.2, "quote_volume": 388.42471, "trades": 10, "taker_buy_volume": 1027.6, "taker_buy_quote": 282.07617}, {"ts": 1771105680000, "open": 0.2744, "high": 0.2746, "low": 0.2744, "close": 0.2746, "volume": 668.5, "quote_volume": 183.48108, "trades": 5, "taker_buy_volume": 571.9, "taker_buy_quote": 156.95772}, {"ts": 1771105740000, "open": 0.2744, "high": 0.2746, "low": 0.274, "close": 0.2746, "volume": 1585.0, "quote_volume": 434.95323, "trades": 10, "taker_buy_volume": 1491.6, "taker_buy_quote": 409.3418}, {"ts": 1771105800000, "open": 0.2746, "high": 0.275, "low": 0.2745, "close": 0.275, "volume": 2079.2, "quote_volume": 571.49542, "trades": 6, "taker_buy_volume": 843.4, "taker_buy_quote": 231.67698}, {"ts": 1771105860000, "open": 0.2749, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 112.1, "quote_volume": 30.81748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105920000, "open": 0.2749, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 599.6, "quote_volume": 164.76582, "trades": 8, "taker_buy_volume": 284.2, "taker_buy_quote": 78.06974}, {"ts": 1771105980000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 80.2, "quote_volume": 22.02292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106040000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2751, "volume": 381.3, "quote_volume": 104.8665, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 78.18342}, {"ts": 1771106100000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 187.5, "quote_volume": 51.57853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106160000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 58.3, "quote_volume": 16.0325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106220000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 648.7, "quote_volume": 178.3925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106280000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 74.9, "quote_volume": 20.58252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106340000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 79.1, "quote_volume": 21.73668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106400000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 69.2, "quote_volume": 19.02308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106460000, "open": 0.2749, "high": 0.2752, "low": 0.2749, "close": 0.2752, "volume": 594.2, "quote_volume": 163.47932, "trades": 6, "taker_buy_volume": 497.2, "taker_buy_quote": 136.80102}, {"ts": 1771106520000, "open": 0.275, "high": 0.2753, "low": 0.275, "close": 0.2752, "volume": 102.9, "quote_volume": 28.31424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106580000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 160.9, "quote_volume": 44.26884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106640000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 46.0, "quote_volume": 12.6592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106700000, "open": 0.2754, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 62.3, "quote_volume": 17.15146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106760000, "open": 0.2752, "high": 0.2756, "low": 0.2752, "close": 0.2754, "volume": 99.0, "quote_volume": 27.26706, "trades": 3, "taker_buy_volume": 38.7, "taker_buy_quote": 10.66572}, {"ts": 1771106820000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 263.3, "quote_volume": 72.50939, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 52.6014}, {"ts": 1771106880000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 61.7, "quote_volume": 16.98601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106940000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 810.9, "quote_volume": 223.24077, "trades": 5, "taker_buy_volume": 746.1, "taker_buy_quote": 205.40133}, {"ts": 1771107000000, "open": 0.2753, "high": 0.2755, "low": 0.2753, "close": 0.2755, "volume": 61.2, "quote_volume": 16.85408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107060000, "open": 0.2756, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 135.0, "quote_volume": 37.20231, "trades": 4, "taker_buy_volume": 76.5, "taker_buy_quote": 21.08556}, {"ts": 1771107120000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 291.7, "quote_volume": 80.46951, "trades": 5, "taker_buy_volume": 135.9, "taker_buy_quote": 37.49481}, {"ts": 1771107180000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107240000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 148.8, "quote_volume": 41.0688, "trades": 1, "taker_buy_volume": 148.8, "taker_buy_quote": 41.0688}, {"ts": 1771107300000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 138.0, "quote_volume": 38.1018, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 38.1018}, {"ts": 1771107360000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107420000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107480000, "open": 0.2755, "high": 0.2758, "low": 0.2755, "close": 0.2758, "volume": 918.3, "quote_volume": 253.05938, "trades": 6, "taker_buy_volume": 918.3, "taker_buy_quote": 253.05938}, {"ts": 1771107540000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107600000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107660000, "open": 0.2758, "high": 0.2758, "low": 0.2756, "close": 0.2756, "volume": 419.8, "quote_volume": 115.74219, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107720000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107780000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107840000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107900000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107960000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108020000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108080000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 98.3, "quote_volume": 27.10131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108140000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108200000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 1746.5, "quote_volume": 481.3354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108260000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108320000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108380000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108440000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108500000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 59.3, "quote_volume": 16.36087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108560000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108620000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108680000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108740000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108800000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108860000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 54.7, "quote_volume": 15.10814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108920000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108980000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 147.2, "quote_volume": 40.65664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109040000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 481.0, "quote_volume": 132.9484, "trades": 3, "taker_buy_volume": 481.0, "taker_buy_quote": 132.9484}, {"ts": 1771109100000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109160000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109220000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109280000, "open": 0.2764, "high": 0.2764, "low": 0.2763, "close": 0.2763, "volume": 1380.4, "quote_volume": 381.53207, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109340000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 610.6, "quote_volume": 168.46454, "trades": 2, "taker_buy_volume": 610.6, "taker_buy_quote": 168.46454}, {"ts": 1771109400000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109460000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109520000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109580000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109640000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109700000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109760000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109820000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109880000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 421.6, "quote_volume": 116.1508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109940000, "open": 0.2755, "high": 0.2755, "low": 0.2751, "close": 0.2751, "volume": 640.3, "quote_volume": 176.38133, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110000000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 173.2, "quote_volume": 47.63901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110060000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110120000, "open": 0.2753, "high": 0.2756, "low": 0.2753, "close": 0.2756, "volume": 3622.3, "quote_volume": 997.97308, "trades": 7, "taker_buy_volume": 3622.3, "taker_buy_quote": 997.97308}, {"ts": 1771110180000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110240000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110300000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110360000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 78.3, "quote_volume": 21.59514, "trades": 2, "taker_buy_volume": 78.3, "taker_buy_quote": 21.59514}, {"ts": 1771110420000, "open": 0.2767, "high": 0.2771, "low": 0.2767, "close": 0.2767, "volume": 10721.6, "quote_volume": 2968.94579, "trades": 28, "taker_buy_volume": 4685.1, "taker_buy_quote": 1297.40816}, {"ts": 1771110480000, "open": 0.277, "high": 0.2772, "low": 0.277, "close": 0.2771, "volume": 152.4, "quote_volume": 42.23827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110540000, "open": 0.2771, "high": 0.2775, "low": 0.277, "close": 0.2775, "volume": 998.7, "quote_volume": 276.90211, "trades": 12, "taker_buy_volume": 375.5, "taker_buy_quote": 104.20125}, {"ts": 1771110600000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 680.8, "quote_volume": 188.80007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110660000, "open": 0.2773, "high": 0.2776, "low": 0.2768, "close": 0.2768, "volume": 5786.7, "quote_volume": 1605.07185, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110720000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110780000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 652.2, "quote_volume": 180.76292, "trades": 5, "taker_buy_volume": 652.2, "taker_buy_quote": 180.76292}, {"ts": 1771110840000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 72.2, "quote_volume": 20.04272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110900000, "open": 0.2778, "high": 0.2778, "low": 0.2777, "close": 0.2777, "volume": 1253.4, "quote_volume": 348.07632, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 19.83492}, {"ts": 1771110960000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111020000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 2943.2, "quote_volume": 817.5921, "trades": 8, "taker_buy_volume": 893.4, "taker_buy_quote": 248.15766}, {"ts": 1771111080000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111140000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 269.4, "quote_volume": 74.67766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111200000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111260000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 194.6, "quote_volume": 53.96258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111320000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111380000, "open": 0.2767, "high": 0.2768, "low": 0.2766, "close": 0.2766, "volume": 1079.8, "quote_volume": 298.81724, "trades": 9, "taker_buy_volume": 722.8, "taker_buy_quote": 200.04412}, {"ts": 1771111440000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111500000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 1055.1, "quote_volume": 292.47372, "trades": 3, "taker_buy_volume": 815.2, "taker_buy_quote": 225.97344}, {"ts": 1771111560000, "open": 0.2773, "high": 0.2782, "low": 0.2772, "close": 0.2781, "volume": 4725.1, "quote_volume": 1312.40144, "trades": 29, "taker_buy_volume": 2616.6, "taker_buy_quote": 726.8296}, {"ts": 1771111620000, "open": 0.278, "high": 0.2784, "low": 0.2776, "close": 0.2776, "volume": 1228.8, "quote_volume": 341.85522, "trades": 9, "taker_buy_volume": 971.9, "taker_buy_quote": 270.4962}, {"ts": 1771111680000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 149.4, "quote_volume": 41.4585, "trades": 1, "taker_buy_volume": 149.4, "taker_buy_quote": 41.4585}, {"ts": 1771111740000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 86.1, "quote_volume": 23.92719, "trades": 5, "taker_buy_volume": 86.1, "taker_buy_quote": 23.92719}, {"ts": 1771111800000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111860000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111920000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 446.1, "quote_volume": 123.97119, "trades": 1, "taker_buy_volume": 446.1, "taker_buy_quote": 123.97119}, {"ts": 1771111980000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112040000, "open": 0.2778, "high": 0.2778, "low": 0.2774, "close": 0.2774, "volume": 379.2, "quote_volume": 105.23408, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 74.67608}, {"ts": 1771112100000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112160000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 822.7, "quote_volume": 227.8879, "trades": 3, "taker_buy_volume": 553.5, "taker_buy_quote": 153.3195}, {"ts": 1771112220000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112280000, "open": 0.277, "high": 0.277, "low": 0.2769, "close": 0.2769, "volume": 54.6, "quote_volume": 15.12073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112340000, "open": 0.277, "high": 0.2774, "low": 0.277, "close": 0.2774, "volume": 1263.1, "quote_volume": 350.1889, "trades": 5, "taker_buy_volume": 1263.1, "taker_buy_quote": 350.1889}, {"ts": 1771112400000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 51.2, "quote_volume": 14.19776, "trades": 1, "taker_buy_volume": 51.2, "taker_buy_quote": 14.19776}, {"ts": 1771112460000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112520000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112580000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 1085.9, "quote_volume": 301.12007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112640000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 63.7, "quote_volume": 17.65764, "trades": 1, "taker_buy_volume": 63.7, "taker_buy_quote": 17.65764}, {"ts": 1771112700000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 50.8, "quote_volume": 14.08176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112760000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112820000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112880000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112940000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113000000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113060000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 457.3, "quote_volume": 126.69091, "trades": 2, "taker_buy_volume": 457.3, "taker_buy_quote": 126.69091}, {"ts": 1771113120000, "open": 0.2768, "high": 0.2768, "low": 0.2766, "close": 0.2768, "volume": 1666.8, "quote_volume": 461.3128, "trades": 8, "taker_buy_volume": 1366.1, "taker_buy_quote": 378.10794}, {"ts": 1771113180000, "open": 0.277, "high": 0.277, "low": 0.2767, "close": 0.2767, "volume": 1005.4, "quote_volume": 278.36895, "trades": 5, "taker_buy_volume": 63.7, "taker_buy_quote": 17.6449}, {"ts": 1771113240000, "open": 0.2767, "high": 0.2768, "low": 0.2767, "close": 0.2768, "volume": 437.1, "quote_volume": 120.98712, "trades": 3, "taker_buy_volume": 437.1, "taker_buy_quote": 120.98712}, {"ts": 1771113300000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113360000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113420000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 950.9, "quote_volume": 263.23604, "trades": 8, "taker_buy_volume": 950.9, "taker_buy_quote": 263.23604}, {"ts": 1771113480000, "open": 0.277, "high": 0.2783, "low": 0.277, "close": 0.278, "volume": 6349.6, "quote_volume": 1764.27199, "trades": 21, "taker_buy_volume": 4696.3, "taker_buy_quote": 1304.2319}, {"ts": 1771113540000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 179.6, "quote_volume": 49.9288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113600000, "open": 0.2781, "high": 0.2784, "low": 0.278, "close": 0.2784, "volume": 612.9, "quote_volume": 170.52212, "trades": 6, "taker_buy_volume": 59.7, "taker_buy_quote": 16.62048}, {"ts": 1771113660000, "open": 0.2784, "high": 0.2784, "low": 0.2782, "close": 0.2782, "volume": 682.7, "quote_volume": 190.01901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113720000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113780000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113840000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 335.5, "quote_volume": 93.4437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113900000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 1061.3, "quote_volume": 295.74957, "trades": 8, "taker_buy_volume": 184.2, "taker_buy_quote": 51.33654}, {"ts": 1771113960000, "open": 0.2788, "high": 0.2789, "low": 0.2787, "close": 0.2789, "volume": 993.2, "quote_volume": 276.90883, "trades": 6, "taker_buy_volume": 269.2, "taker_buy_quote": 75.05296}, {"ts": 1771114020000, "open": 0.2792, "high": 0.2808, "low": 0.2792, "close": 0.2804, "volume": 18237.9, "quote_volume": 5109.77856, "trades": 107, "taker_buy_volume": 7156.0, "taker_buy_quote": 2005.96569}, {"ts": 1771114080000, "open": 0.2804, "high": 0.2811, "low": 0.28, "close": 0.2801, "volume": 18248.0, "quote_volume": 5117.83252, "trades": 102, "taker_buy_volume": 6264.7, "taker_buy_quote": 1758.35615}, {"ts": 1771114140000, "open": 0.2803, "high": 0.2805, "low": 0.2798, "close": 0.2804, "volume": 3054.9, "quote_volume": 856.35328, "trades": 14, "taker_buy_volume": 792.3, "taker_buy_quote": 222.05989}, {"ts": 1771114200000, "open": 0.2805, "high": 0.281, "low": 0.2804, "close": 0.2804, "volume": 4451.6, "quote_volume": 1250.05118, "trades": 20, "taker_buy_volume": 3775.2, "taker_buy_quote": 1060.31662}, {"ts": 1771114260000, "open": 0.2802, "high": 0.2802, "low": 0.2798, "close": 0.2798, "volume": 288.7, "quote_volume": 80.81607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114320000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114380000, "open": 0.2793, "high": 0.2793, "low": 0.2787, "close": 0.279, "volume": 2415.1, "quote_volume": 673.52196, "trades": 14, "taker_buy_volume": 1793.7, "taker_buy_quote": 500.29694}, {"ts": 1771114440000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114500000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 1229.4, "quote_volume": 343.24848, "trades": 4, "taker_buy_volume": 1229.4, "taker_buy_quote": 343.24848}, {"ts": 1771114560000, "open": 0.2791, "high": 0.2791, "low": 0.2788, "close": 0.279, "volume": 1219.9, "quote_volume": 340.20571, "trades": 7, "taker_buy_volume": 703.8, "taker_buy_quote": 196.28798}, {"ts": 1771114620000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114680000, "open": 0.2792, "high": 0.2803, "low": 0.2792, "close": 0.2801, "volume": 6148.3, "quote_volume": 1720.64452, "trades": 21, "taker_buy_volume": 5173.2, "taker_buy_quote": 1447.46259}, {"ts": 1771114740000, "open": 0.2801, "high": 0.2809, "low": 0.28, "close": 0.28, "volume": 9363.2, "quote_volume": 2625.57492, "trades": 43, "taker_buy_volume": 5809.3, "taker_buy_quote": 1629.09009}, {"ts": 1771114800000, "open": 0.2801, "high": 0.2801, "low": 0.2798, "close": 0.2798, "volume": 1370.2, "quote_volume": 383.68493, "trades": 7, "taker_buy_volume": 123.6, "taker_buy_quote": 34.62036}, {"ts": 1771114860000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114920000, "open": 0.2798, "high": 0.2798, "low": 0.2792, "close": 0.2797, "volume": 2616.5, "quote_volume": 731.53866, "trades": 11, "taker_buy_volume": 1791.4, "taker_buy_quote": 500.92399}, {"ts": 1771114980000, "open": 0.2794, "high": 0.2794, "low": 0.2791, "close": 0.2791, "volume": 573.0, "quote_volume": 159.9852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115040000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 768.1, "quote_volume": 214.37671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115100000, "open": 0.279, "high": 0.279, "low": 0.2783, "close": 0.2787, "volume": 5989.1, "quote_volume": 1668.6254, "trades": 21, "taker_buy_volume": 2843.2, "taker_buy_quote": 791.95694}, {"ts": 1771115160000, "open": 0.2785, "high": 0.2789, "low": 0.2785, "close": 0.2786, "volume": 2592.8, "quote_volume": 722.35979, "trades": 10, "taker_buy_volume": 1970.6, "taker_buy_quote": 549.05996}, {"ts": 1771115220000, "open": 0.2789, "high": 0.2789, "low": 0.2784, "close": 0.2784, "volume": 1249.6, "quote_volume": 348.11302, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115280000, "open": 0.2783, "high": 0.2787, "low": 0.2783, "close": 0.2787, "volume": 926.0, "quote_volume": 257.96596, "trades": 6, "taker_buy_volume": 717.7, "taker_buy_quote": 199.99607}, {"ts": 1771115340000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 203.6, "quote_volume": 56.72296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115400000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 373.3, "quote_volume": 103.98325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115460000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 1007.6, "quote_volume": 280.51377, "trades": 7, "taker_buy_volume": 269.2, "taker_buy_quote": 74.94528}, {"ts": 1771115520000, "open": 0.2787, "high": 0.2788, "low": 0.2787, "close": 0.2788, "volume": 1491.1, "quote_volume": 415.68886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115580000, "open": 0.2787, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 526.5, "quote_volume": 146.69664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115640000, "open": 0.2785, "high": 0.2787, "low": 0.2783, "close": 0.2783, "volume": 1171.1, "quote_volume": 326.12704, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115700000, "open": 0.278, "high": 0.2785, "low": 0.2779, "close": 0.2785, "volume": 1981.2, "quote_volume": 551.2751, "trades": 17, "taker_buy_volume": 1686.7, "taker_buy_quote": 469.40614}, {"ts": 1771115760000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 39.6, "quote_volume": 11.0088, "trades": 2, "taker_buy_volume": 39.6, "taker_buy_quote": 11.0088}, {"ts": 1771115820000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 31.5, "quote_volume": 8.76015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115880000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 256.5, "quote_volume": 71.43525, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 64.3335}, {"ts": 1771115940000, "open": 0.2785, "high": 0.2785, "low": 0.2783, "close": 0.2783, "volume": 485.3, "quote_volume": 135.10832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116000000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116060000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116120000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116180000, "open": 0.2785, "high": 0.2785, "low": 0.277, "close": 0.2772, "volume": 8869.5, "quote_volume": 2463.06454, "trades": 40, "taker_buy_volume": 3370.5, "taker_buy_quote": 935.34302}, {"ts": 1771116240000, "open": 0.2774, "high": 0.2776, "low": 0.2774, "close": 0.2776, "volume": 560.5, "quote_volume": 155.50408, "trades": 5, "taker_buy_volume": 560.5, "taker_buy_quote": 155.50408}, {"ts": 1771116300000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116360000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 379.5, "quote_volume": 105.15945, "trades": 2, "taker_buy_volume": 379.5, "taker_buy_quote": 105.15945}, {"ts": 1771116420000, "open": 0.2769, "high": 0.2772, "low": 0.2767, "close": 0.2767, "volume": 4242.5, "quote_volume": 1174.21702, "trades": 20, "taker_buy_volume": 2318.5, "taker_buy_quote": 641.66291}, {"ts": 1771116480000, "open": 0.2768, "high": 0.2769, "low": 0.2766, "close": 0.2768, "volume": 1171.0, "quote_volume": 324.07897, "trades": 8, "taker_buy_volume": 1171.0, "taker_buy_quote": 324.07897}, {"ts": 1771116540000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 195.5, "quote_volume": 54.0753, "trades": 1, "taker_buy_volume": 195.5, "taker_buy_quote": 54.0753}, {"ts": 1771116600000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 1157.1, "quote_volume": 320.16957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116660000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116720000, "open": 0.2767, "high": 0.2783, "low": 0.2767, "close": 0.2783, "volume": 4954.9, "quote_volume": 1377.45437, "trades": 20, "taker_buy_volume": 2037.1, "taker_buy_quote": 565.5031}, {"ts": 1771116780000, "open": 0.2782, "high": 0.2783, "low": 0.2778, "close": 0.278, "volume": 3813.3, "quote_volume": 1059.97764, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116840000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 115.9, "quote_volume": 32.23179, "trades": 1, "taker_buy_volume": 115.9, "taker_buy_quote": 32.23179}, {"ts": 1771116900000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116960000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 371.4, "quote_volume": 103.28634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117020000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117080000, "open": 0.2781, "high": 0.2797, "low": 0.2781, "close": 0.279, "volume": 12075.4, "quote_volume": 3367.09966, "trades": 60, "taker_buy_volume": 9293.5, "taker_buy_quote": 2589.89659}, {"ts": 1771117140000, "open": 0.279, "high": 0.279, "low": 0.2787, "close": 0.279, "volume": 809.9, "quote_volume": 225.81174, "trades": 10, "taker_buy_volume": 122.3, "taker_buy_quote": 34.10964}, {"ts": 1771117200000, "open": 0.2787, "high": 0.2787, "low": 0.2784, "close": 0.2785, "volume": 852.3, "quote_volume": 237.44461, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117260000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117320000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 35.8, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 9.99894}, {"ts": 1771117380000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 176.2, "quote_volume": 49.21266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117440000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117500000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 61.6, "quote_volume": 17.22952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117560000, "open": 0.28, "high": 0.28, "low": 0.2799, "close": 0.2799, "volume": 468.2, "quote_volume": 131.05233, "trades": 5, "taker_buy_volume": 31.5, "taker_buy_quote": 8.82}, {"ts": 1771117620000, "open": 0.2797, "high": 0.2802, "low": 0.2797, "close": 0.2802, "volume": 1197.1, "quote_volume": 335.00727, "trades": 11, "taker_buy_volume": 1025.8, "taker_buy_quote": 287.03257}, {"ts": 1771117680000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117740000, "open": 0.2804, "high": 0.2825, "low": 0.2804, "close": 0.281, "volume": 65586.2, "quote_volume": 18457.98311, "trades": 295, "taker_buy_volume": 18478.1, "taker_buy_quote": 5203.85475}, {"ts": 1771117800000, "open": 0.2811, "high": 0.2821, "low": 0.281, "close": 0.281, "volume": 30560.0, "quote_volume": 8599.90074, "trades": 62, "taker_buy_volume": 25475.1, "taker_buy_quote": 7169.77769}, {"ts": 1771117860000, "open": 0.281, "high": 0.281, "low": 0.2808, "close": 0.2808, "volume": 1927.5, "quote_volume": 541.51172, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117920000, "open": 0.2807, "high": 0.281, "low": 0.2807, "close": 0.281, "volume": 825.2, "quote_volume": 231.79113, "trades": 8, "taker_buy_volume": 825.2, "taker_buy_quote": 231.79113}, {"ts": 1771117980000, "open": 0.2808, "high": 0.2808, "low": 0.2805, "close": 0.2806, "volume": 938.5, "quote_volume": 263.38599, "trades": 18, "taker_buy_volume": 126.9, "taker_buy_quote": 35.60814}, {"ts": 1771118040000, "open": 0.2807, "high": 0.2807, "low": 0.2803, "close": 0.2804, "volume": 679.5, "quote_volume": 190.56115, "trades": 9, "taker_buy_volume": 303.9, "taker_buy_quote": 85.24473}, {"ts": 1771118100000, "open": 0.2802, "high": 0.2802, "low": 0.2799, "close": 0.28, "volume": 1110.2, "quote_volume": 310.93435, "trades": 12, "taker_buy_volume": 637.6, "taker_buy_quote": 178.5768}, {"ts": 1771118160000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118220000, "open": 0.2803, "high": 0.2803, "low": 0.2793, "close": 0.2794, "volume": 25525.4, "quote_volume": 7146.13462, "trades": 21, "taker_buy_volume": 1488.5, "taker_buy_quote": 416.01842}, {"ts": 1771118280000, "open": 0.2795, "high": 0.2796, "low": 0.2795, "close": 0.2796, "volume": 830.5, "quote_volume": 232.18227, "trades": 6, "taker_buy_volume": 830.5, "taker_buy_quote": 232.18227}, {"ts": 1771118340000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118400000, "open": 0.2793, "high": 0.2793, "low": 0.2792, "close": 0.2792, "volume": 507.0, "quote_volume": 141.59861, "trades": 5, "taker_buy_volume": 43.3, "taker_buy_quote": 12.08936}, {"ts": 1771118460000, "open": 0.2785, "high": 0.2785, "low": 0.278, "close": 0.278, "volume": 665.3, "quote_volume": 185.1361, "trades": 8, "taker_buy_volume": 227.5, "taker_buy_quote": 63.27344}, {"ts": 1771118520000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 151.8, "quote_volume": 42.23076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118580000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118640000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118700000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118760000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118820000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 40.8, "quote_volume": 11.35056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118880000, "open": 0.2779, "high": 0.2779, "low": 0.2775, "close": 0.2777, "volume": 593.1, "quote_volume": 164.64025, "trades": 7, "taker_buy_volume": 293.2, "taker_buy_quote": 81.40984}, {"ts": 1771118940000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119000000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119060000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 42.7, "quote_volume": 11.88341, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 11.88341}, {"ts": 1771119120000, "open": 0.2784, "high": 0.2787, "low": 0.2784, "close": 0.2787, "volume": 2277.5, "quote_volume": 634.08279, "trades": 3, "taker_buy_volume": 2277.5, "taker_buy_quote": 634.08279}, {"ts": 1771119180000, "open": 0.2782, "high": 0.2783, "low": 0.278, "close": 0.278, "volume": 318.9, "quote_volume": 88.6932, "trades": 3, "taker_buy_volume": 114.8, "taker_buy_quote": 31.94884}, {"ts": 1771119240000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119300000, "open": 0.278, "high": 0.2782, "low": 0.278, "close": 0.278, "volume": 2069.3, "quote_volume": 575.6555, "trades": 6, "taker_buy_volume": 524.6, "taker_buy_quote": 145.93082}, {"ts": 1771119360000, "open": 0.2776, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 332.3, "quote_volume": 92.18789, "trades": 4, "taker_buy_volume": 130.7, "taker_buy_quote": 36.278}, {"ts": 1771119420000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 88.5, "quote_volume": 24.5676, "trades": 2, "taker_buy_volume": 88.5, "taker_buy_quote": 24.5676}, {"ts": 1771119480000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 265.5, "quote_volume": 73.809, "trades": 1, "taker_buy_volume": 265.5, "taker_buy_quote": 73.809}, {"ts": 1771119540000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119600000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 24.2, "quote_volume": 6.73002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119660000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 269.2, "quote_volume": 74.91836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119720000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119780000, "open": 0.2782, "high": 0.2782, "low": 0.2775, "close": 0.2775, "volume": 1694.7, "quote_volume": 471.16795, "trades": 5, "taker_buy_volume": 74.2, "taker_buy_quote": 20.64244}, {"ts": 1771119840000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 153.9, "quote_volume": 42.70725, "trades": 1, "taker_buy_volume": 153.9, "taker_buy_quote": 42.70725}, {"ts": 1771119900000, "open": 0.2778, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 256.0, "quote_volume": 71.08356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119960000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 194.4, "quote_volume": 53.98488, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 53.98488}, {"ts": 1771120020000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120080000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120140000, "open": 0.2779, "high": 0.278, "low": 0.2777, "close": 0.278, "volume": 10784.8, "quote_volume": 2995.07941, "trades": 15, "taker_buy_volume": 9643.4, "taker_buy_quote": 2678.01453}, {"ts": 1771120200000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 1552.5, "quote_volume": 432.06075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120260000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 260.7, "quote_volume": 72.55281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120320000, "open": 0.278, "high": 0.2782, "low": 0.278, "close": 0.2782, "volume": 282.6, "quote_volume": 78.56826, "trades": 2, "taker_buy_volume": 282.6, "taker_buy_quote": 78.56826}, {"ts": 1771120380000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 331.2, "quote_volume": 92.13364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120440000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 20.8, "quote_volume": 5.7824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120500000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 325.7, "quote_volume": 90.47946, "trades": 2, "taker_buy_volume": 241.1, "taker_buy_quote": 66.97758}, {"ts": 1771120560000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 45.6, "quote_volume": 12.67432, "trades": 2, "taker_buy_volume": 45.6, "taker_buy_quote": 12.67432}, {"ts": 1771120620000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 913.4, "quote_volume": 254.01654, "trades": 4, "taker_buy_volume": 240.8, "taker_buy_quote": 66.96648}, {"ts": 1771120680000, "open": 0.2779, "high": 0.2783, "low": 0.2779, "close": 0.2783, "volume": 1076.8, "quote_volume": 299.49582, "trades": 6, "taker_buy_volume": 1076.8, "taker_buy_quote": 299.49582}, {"ts": 1771120740000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120800000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120860000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120920000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120980000, "open": 0.2791, "high": 0.2795, "low": 0.2791, "close": 0.2792, "volume": 2204.7, "quote_volume": 615.65052, "trades": 16, "taker_buy_volume": 426.5, "taker_buy_quote": 119.18185}, {"ts": 1771121040000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 231.2, "quote_volume": 64.48168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121100000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121160000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 66.5, "quote_volume": 18.57345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121220000, "open": 0.2794, "high": 0.2794, "low": 0.279, "close": 0.2791, "volume": 822.9, "quote_volume": 229.86108, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121280000, "open": 0.2786, "high": 0.2786, "low": 0.2777, "close": 0.2777, "volume": 776.7, "quote_volume": 216.00696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121340000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 25.4, "quote_volume": 7.0485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121400000, "open": 0.2774, "high": 0.2774, "low": 0.2769, "close": 0.2769, "volume": 1039.2, "quote_volume": 287.91045, "trades": 9, "taker_buy_volume": 124.1, "taker_buy_quote": 34.37783}, {"ts": 1771121460000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121520000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121580000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 137.1, "quote_volume": 37.97685, "trades": 2, "taker_buy_volume": 137.1, "taker_buy_quote": 37.97685}, {"ts": 1771121640000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121700000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121760000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 20.8, "quote_volume": 5.7616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121820000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121880000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121940000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122000000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 94.9, "quote_volume": 26.26099, "trades": 2, "taker_buy_volume": 73.3, "taker_buy_quote": 20.28211}, {"ts": 1771122060000, "open": 0.2766, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 354.1, "quote_volume": 97.91808, "trades": 2, "taker_buy_volume": 267.5, "taker_buy_quote": 73.9905}, {"ts": 1771122120000, "open": 0.2763, "high": 0.2763, "low": 0.2758, "close": 0.276, "volume": 3827.6, "quote_volume": 1056.27963, "trades": 18, "taker_buy_volume": 832.9, "taker_buy_quote": 229.88413}, {"ts": 1771122180000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 1414.6, "quote_volume": 390.32076, "trades": 3, "taker_buy_volume": 1414.6, "taker_buy_quote": 390.32076}, {"ts": 1771122240000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122300000, "open": 0.2757, "high": 0.2758, "low": 0.2754, "close": 0.2758, "volume": 556.4, "quote_volume": 153.38709, "trades": 6, "taker_buy_volume": 427.7, "taker_buy_quote": 117.91939}, {"ts": 1771122360000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 86.0, "quote_volume": 23.7446, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 23.7446}, {"ts": 1771122420000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 814.9, "quote_volume": 224.97577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122480000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 43.4, "quote_volume": 11.9784, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 11.9784}, {"ts": 1771122540000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122600000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122660000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122720000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122780000, "open": 0.2756, "high": 0.2757, "low": 0.2753, "close": 0.2755, "volume": 1400.8, "quote_volume": 385.9235, "trades": 12, "taker_buy_volume": 1123.4, "taker_buy_quote": 309.52292}, {"ts": 1771122840000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 598.5, "quote_volume": 165.00645, "trades": 1, "taker_buy_volume": 598.5, "taker_buy_quote": 165.00645}, {"ts": 1771122900000, "open": 0.2758, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 6070.2, "quote_volume": 1674.72808, "trades": 9, "taker_buy_volume": 934.6, "taker_buy_quote": 257.81604}, {"ts": 1771122960000, "open": 0.2759, "high": 0.2759, "low": 0.2755, "close": 0.2759, "volume": 12138.5, "quote_volume": 3348.34324, "trades": 14, "taker_buy_volume": 2659.1, "taker_buy_quote": 733.24209}, {"ts": 1771123020000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 183.6, "quote_volume": 50.78376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123080000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 746.2, "quote_volume": 206.24968, "trades": 1, "taker_buy_volume": 746.2, "taker_buy_quote": 206.24968}, {"ts": 1771123140000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123200000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 43.2, "quote_volume": 11.95776, "trades": 2, "taker_buy_volume": 43.2, "taker_buy_quote": 11.95776}, {"ts": 1771123260000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123320000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123380000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123440000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123500000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 58.5, "quote_volume": 16.19865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123560000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123620000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 82.2, "quote_volume": 22.77762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123680000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123740000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 75.8, "quote_volume": 20.98144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123800000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 361.4, "quote_volume": 99.97246, "trades": 2, "taker_buy_volume": 361.4, "taker_buy_quote": 99.97246}, {"ts": 1771123860000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123920000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 67.0, "quote_volume": 18.5389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123980000, "open": 0.2772, "high": 0.2774, "low": 0.2772, "close": 0.2774, "volume": 206.3, "quote_volume": 57.22038, "trades": 3, "taker_buy_volume": 36.2, "taker_buy_quote": 10.03464}, {"ts": 1771124040000, "open": 0.2773, "high": 0.2777, "low": 0.2773, "close": 0.2777, "volume": 1587.7, "quote_volume": 440.80068, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124100000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124160000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2777, "volume": 219.9, "quote_volume": 61.04862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124220000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 214.0, "quote_volume": 59.4064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124280000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 122.1, "quote_volume": 33.87054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124340000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 151.8, "quote_volume": 42.0486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124400000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124460000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124520000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124580000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124640000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124700000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 269.2, "quote_volume": 74.67608, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 74.67608}, {"ts": 1771124760000, "open": 0.2778, "high": 0.2778, "low": 0.2777, "close": 0.2777, "volume": 172.5, "quote_volume": 47.91074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124820000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 39.7, "quote_volume": 11.03263, "trades": 2, "taker_buy_volume": 39.7, "taker_buy_quote": 11.03263}, {"ts": 1771124880000, "open": 0.278, "high": 0.2784, "low": 0.278, "close": 0.2782, "volume": 1121.0, "quote_volume": 311.99311, "trades": 12, "taker_buy_volume": 523.8, "taker_buy_quote": 145.77063}, {"ts": 1771124940000, "open": 0.2783, "high": 0.2787, "low": 0.2783, "close": 0.2786, "volume": 1088.0, "quote_volume": 302.9758, "trades": 9, "taker_buy_volume": 439.0, "taker_buy_quote": 122.19068}, {"ts": 1771125000000, "open": 0.2788, "high": 0.2794, "low": 0.2787, "close": 0.2792, "volume": 2080.3, "quote_volume": 580.53864, "trades": 15, "taker_buy_volume": 608.5, "taker_buy_quote": 169.73168}, {"ts": 1771125060000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125120000, "open": 0.2791, "high": 0.2791, "low": 0.2789, "close": 0.2789, "volume": 263.5, "quote_volume": 73.50285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125180000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125240000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125300000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 35.8, "quote_volume": 9.97388, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 9.97388}, {"ts": 1771125360000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125420000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125480000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125540000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125600000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125660000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125720000, "open": 0.2786, "high": 0.2794, "low": 0.2786, "close": 0.2794, "volume": 817.3, "quote_volume": 227.86962, "trades": 3, "taker_buy_volume": 605.0, "taker_buy_quote": 168.553}, {"ts": 1771125780000, "open": 0.2792, "high": 0.2794, "low": 0.2792, "close": 0.2794, "volume": 495.4, "quote_volume": 138.36092, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 75.16064}, {"ts": 1771125840000, "open": 0.2794, "high": 0.2794, "low": 0.2792, "close": 0.2792, "volume": 569.5, "quote_volume": 159.03758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125900000, "open": 0.2793, "high": 0.2798, "low": 0.2792, "close": 0.2796, "volume": 4567.3, "quote_volume": 1276.77063, "trades": 36, "taker_buy_volume": 1776.6, "taker_buy_quote": 496.57092}, {"ts": 1771125960000, "open": 0.2797, "high": 0.2799, "low": 0.2796, "close": 0.2797, "volume": 2419.7, "quote_volume": 676.97037, "trades": 20, "taker_buy_volume": 311.3, "taker_buy_quote": 87.10637}, {"ts": 1771126020000, "open": 0.2799, "high": 0.2799, "low": 0.2795, "close": 0.2795, "volume": 1537.2, "quote_volume": 430.24516, "trades": 20, "taker_buy_volume": 142.2, "taker_buy_quote": 39.80178}, {"ts": 1771126080000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2798, "volume": 368.1, "quote_volume": 102.94054, "trades": 2, "taker_buy_volume": 368.1, "taker_buy_quote": 102.94054}, {"ts": 1771126140000, "open": 0.2798, "high": 0.2798, "low": 0.2797, "close": 0.2797, "volume": 739.1, "quote_volume": 206.77578, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126200000, "open": 0.2798, "high": 0.2802, "low": 0.2797, "close": 0.2798, "volume": 4004.8, "quote_volume": 1120.81448, "trades": 29, "taker_buy_volume": 1527.9, "taker_buy_quote": 427.70517}, {"ts": 1771126260000, "open": 0.28, "high": 0.2803, "low": 0.2799, "close": 0.2799, "volume": 2389.7, "quote_volume": 669.21015, "trades": 30, "taker_buy_volume": 803.1, "taker_buy_quote": 224.96937}, {"ts": 1771126320000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 31.6, "quote_volume": 8.84484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126380000, "open": 0.2798, "high": 0.2798, "low": 0.2782, "close": 0.2786, "volume": 24610.7, "quote_volume": 6870.83805, "trades": 141, "taker_buy_volume": 4054.5, "taker_buy_quote": 1128.89193}, {"ts": 1771126440000, "open": 0.2787, "high": 0.2788, "low": 0.2777, "close": 0.2777, "volume": 12353.8, "quote_volume": 3435.50223, "trades": 40, "taker_buy_volume": 9356.6, "taker_buy_quote": 2602.28432}, {"ts": 1771126500000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 235.2, "quote_volume": 65.29116, "trades": 4, "taker_buy_volume": 181.3, "taker_buy_quote": 50.33391}, {"ts": 1771126560000, "open": 0.2777, "high": 0.2782, "low": 0.2776, "close": 0.2779, "volume": 7349.1, "quote_volume": 2042.2866, "trades": 31, "taker_buy_volume": 4822.3, "taker_buy_quote": 1340.1276}, {"ts": 1771126620000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 66.3, "quote_volume": 18.39825, "trades": 3, "taker_buy_volume": 66.3, "taker_buy_quote": 18.39825}, {"ts": 1771126680000, "open": 0.2773, "high": 0.2785, "low": 0.2772, "close": 0.2781, "volume": 14062.2, "quote_volume": 3900.2701, "trades": 22, "taker_buy_volume": 12203.1, "taker_buy_quote": 3383.08607}, {"ts": 1771126740000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 280.3, "quote_volume": 77.86734, "trades": 6, "taker_buy_volume": 280.3, "taker_buy_quote": 77.86734}, {"ts": 1771126800000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126860000, "open": 0.2777, "high": 0.2782, "low": 0.2777, "close": 0.2779, "volume": 4803.5, "quote_volume": 1335.5247, "trades": 12, "taker_buy_volume": 3572.4, "taker_buy_quote": 993.19898}, {"ts": 1771126920000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 48.0, "quote_volume": 13.3344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126980000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 27.4, "quote_volume": 7.61446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127040000, "open": 0.2779, "high": 0.2779, "low": 0.2777, "close": 0.2777, "volume": 120.5, "quote_volume": 33.47721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127100000, "open": 0.2777, "high": 0.278, "low": 0.2777, "close": 0.278, "volume": 497.3, "quote_volume": 138.15423, "trades": 5, "taker_buy_volume": 269.8, "taker_buy_quote": 74.97748}, {"ts": 1771127160000, "open": 0.2783, "high": 0.2787, "low": 0.2782, "close": 0.2787, "volume": 1961.7, "quote_volume": 546.06815, "trades": 17, "taker_buy_volume": 1076.8, "taker_buy_quote": 299.78112}, {"ts": 1771127220000, "open": 0.2789, "high": 0.2794, "low": 0.2789, "close": 0.2794, "volume": 290.9, "quote_volume": 81.17985, "trades": 5, "taker_buy_volume": 186.9, "taker_buy_quote": 52.13289}, {"ts": 1771127280000, "open": 0.2792, "high": 0.2795, "low": 0.2791, "close": 0.2795, "volume": 3558.1, "quote_volume": 993.187, "trades": 16, "taker_buy_volume": 2781.6, "taker_buy_quote": 776.3882}, {"ts": 1771127340000, "open": 0.2793, "high": 0.2793, "low": 0.2791, "close": 0.2791, "volume": 582.6, "quote_volume": 162.6179, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127400000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 55.6, "quote_volume": 15.50128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127460000, "open": 0.2788, "high": 0.2793, "low": 0.2788, "close": 0.2793, "volume": 667.4, "quote_volume": 186.38702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127520000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 96.9, "quote_volume": 27.04479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127580000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 93.8, "quote_volume": 26.17958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127640000, "open": 0.2792, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 224.2, "quote_volume": 62.59466, "trades": 2, "taker_buy_volume": 204.4, "taker_buy_quote": 57.06848}, {"ts": 1771127700000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127760000, "open": 0.279, "high": 0.279, "low": 0.2787, "close": 0.2787, "volume": 1341.3, "quote_volume": 374.0556, "trades": 8, "taker_buy_volume": 722.6, "taker_buy_quote": 201.45242}, {"ts": 1771127820000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127880000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127940000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128000000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 703.3, "quote_volume": 196.00971, "trades": 6, "taker_buy_volume": 240.3, "taker_buy_quote": 66.97161}, {"ts": 1771128060000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 251.1, "quote_volume": 69.98157, "trades": 1, "taker_buy_volume": 251.1, "taker_buy_quote": 69.98157}, {"ts": 1771128120000, "open": 0.2788, "high": 0.2788, "low": 0.2784, "close": 0.2788, "volume": 1432.3, "quote_volume": 399.07729, "trades": 10, "taker_buy_volume": 804.3, "taker_buy_quote": 224.12541}, {"ts": 1771128180000, "open": 0.2788, "high": 0.2797, "low": 0.2786, "close": 0.2795, "volume": 25331.8, "quote_volume": 7068.40497, "trades": 30, "taker_buy_volume": 24122.3, "taker_buy_quote": 6730.5736}, {"ts": 1771128240000, "open": 0.2793, "high": 0.2793, "low": 0.2786, "close": 0.2786, "volume": 1424.7, "quote_volume": 397.69355, "trades": 11, "taker_buy_volume": 196.5, "taker_buy_quote": 54.88245}, {"ts": 1771128300000, "open": 0.2789, "high": 0.2789, "low": 0.2788, "close": 0.2788, "volume": 862.4, "quote_volume": 240.48922, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128360000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 606.0, "quote_volume": 169.1952, "trades": 5, "taker_buy_volume": 240.7, "taker_buy_quote": 67.20344}, {"ts": 1771128420000, "open": 0.2793, "high": 0.2795, "low": 0.2793, "close": 0.2794, "volume": 1295.0, "quote_volume": 361.7917, "trades": 8, "taker_buy_volume": 519.0, "taker_buy_quote": 144.98168}, {"ts": 1771128480000, "open": 0.2791, "high": 0.2802, "low": 0.2791, "close": 0.2802, "volume": 1103.0, "quote_volume": 308.26689, "trades": 7, "taker_buy_volume": 931.9, "taker_buy_quote": 260.51288}, {"ts": 1771128540000, "open": 0.2801, "high": 0.2801, "low": 0.2792, "close": 0.2795, "volume": 4913.3, "quote_volume": 1373.62551, "trades": 32, "taker_buy_volume": 309.6, "taker_buy_quote": 86.61151}, {"ts": 1771128600000, "open": 0.2792, "high": 0.2795, "low": 0.2792, "close": 0.2793, "volume": 567.5, "quote_volume": 158.53885, "trades": 5, "taker_buy_volume": 526.6, "taker_buy_quote": 147.11957}, {"ts": 1771128660000, "open": 0.2791, "high": 0.2799, "low": 0.2791, "close": 0.2799, "volume": 478.7, "quote_volume": 133.72933, "trades": 5, "taker_buy_volume": 425.1, "taker_buy_quote": 118.76957}, {"ts": 1771128720000, "open": 0.2799, "high": 0.2803, "low": 0.2798, "close": 0.2803, "volume": 2847.4, "quote_volume": 797.64986, "trades": 11, "taker_buy_volume": 2847.4, "taker_buy_quote": 797.64986}, {"ts": 1771128780000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 158.8, "quote_volume": 44.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128840000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128900000, "open": 0.2799, "high": 0.28, "low": 0.2799, "close": 0.28, "volume": 233.3, "quote_volume": 65.32106, "trades": 3, "taker_buy_volume": 203.9, "taker_buy_quote": 57.092}, {"ts": 1771128960000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 322.2, "quote_volume": 90.24822, "trades": 2, "taker_buy_volume": 322.2, "taker_buy_quote": 90.24822}, {"ts": 1771129020000, "open": 0.2801, "high": 0.2801, "low": 0.2798, "close": 0.2798, "volume": 419.8, "quote_volume": 117.48932, "trades": 6, "taker_buy_volume": 151.8, "taker_buy_quote": 42.47364}, {"ts": 1771129080000, "open": 0.2796, "high": 0.2804, "low": 0.2796, "close": 0.2801, "volume": 5334.4, "quote_volume": 1495.14042, "trades": 20, "taker_buy_volume": 3742.6, "taker_buy_quote": 1049.06471}, {"ts": 1771129140000, "open": 0.2796, "high": 0.2796, "low": 0.2791, "close": 0.2791, "volume": 727.9, "quote_volume": 203.26726, "trades": 6, "taker_buy_volume": 70.5, "taker_buy_quote": 19.7118}, {"ts": 1771129200000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 21.6, "quote_volume": 6.0264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129260000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129320000, "open": 0.2786, "high": 0.2786, "low": 0.2784, "close": 0.2786, "volume": 6282.8, "quote_volume": 1750.33124, "trades": 7, "taker_buy_volume": 294.4, "taker_buy_quote": 82.0148}, {"ts": 1771129380000, "open": 0.2783, "high": 0.2785, "low": 0.2783, "close": 0.2785, "volume": 260.2, "quote_volume": 72.45094, "trades": 2, "taker_buy_volume": 260.2, "taker_buy_quote": 72.45094}, {"ts": 1771129440000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129500000, "open": 0.2787, "high": 0.2789, "low": 0.2787, "close": 0.2789, "volume": 259.4, "quote_volume": 72.34116, "trades": 2, "taker_buy_volume": 231.9, "taker_buy_quote": 64.67691}, {"ts": 1771129560000, "open": 0.2792, "high": 0.2793, "low": 0.2788, "close": 0.2788, "volume": 776.3, "quote_volume": 216.72194, "trades": 8, "taker_buy_volume": 528.2, "taker_buy_quote": 147.51288}, {"ts": 1771129620000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 220.2, "quote_volume": 61.41378, "trades": 1, "taker_buy_volume": 220.2, "taker_buy_quote": 61.41378}, {"ts": 1771129680000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129740000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129800000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129860000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.2788, "volume": 1178.3, "quote_volume": 328.70532, "trades": 16, "taker_buy_volume": 201.9, "taker_buy_quote": 56.28972}, {"ts": 1771129920000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129980000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 54.2, "quote_volume": 15.1218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130040000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130100000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 240.6, "quote_volume": 66.98304, "trades": 1, "taker_buy_volume": 240.6, "taker_buy_quote": 66.98304}, {"ts": 1771130160000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130220000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 181.7, "quote_volume": 50.63371, "trades": 3, "taker_buy_volume": 181.7, "taker_buy_quote": 50.63371}, {"ts": 1771130280000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130340000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130400000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 172.5, "quote_volume": 47.9895, "trades": 1, "taker_buy_volume": 172.5, "taker_buy_quote": 47.9895}, {"ts": 1771130460000, "open": 0.2782, "high": 0.2786, "low": 0.2782, "close": 0.2786, "volume": 741.7, "quote_volume": 206.59061, "trades": 5, "taker_buy_volume": 718.0, "taker_buy_quote": 199.99727}, {"ts": 1771130520000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130580000, "open": 0.2787, "high": 0.2788, "low": 0.2787, "close": 0.2788, "volume": 590.5, "quote_volume": 164.58713, "trades": 3, "taker_buy_volume": 590.5, "taker_buy_quote": 164.58713}, {"ts": 1771130640000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 71.8, "quote_volume": 19.97476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130700000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 17.9, "quote_volume": 4.98157, "trades": 1, "taker_buy_volume": 17.9, "taker_buy_quote": 4.98157}, {"ts": 1771130760000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 244.4, "quote_volume": 67.99208, "trades": 1, "taker_buy_volume": 244.4, "taker_buy_quote": 67.99208}, {"ts": 1771130820000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130880000, "open": 0.2783, "high": 0.2786, "low": 0.2783, "close": 0.2783, "volume": 1540.7, "quote_volume": 428.94164, "trades": 11, "taker_buy_volume": 511.3, "taker_buy_quote": 142.39909}, {"ts": 1771130940000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131000000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 269.2, "quote_volume": 74.86452, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 74.86452}, {"ts": 1771131060000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131120000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.2778, "volume": 452.3, "quote_volume": 125.6553, "trades": 5, "taker_buy_volume": 267.2, "taker_buy_quote": 74.22816}, {"ts": 1771131180000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 255.7, "quote_volume": 70.98232, "trades": 1, "taker_buy_volume": 255.7, "taker_buy_quote": 70.98232}, {"ts": 1771131240000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131300000, "open": 0.2775, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 112.6, "quote_volume": 31.24533, "trades": 4, "taker_buy_volume": 69.4, "taker_buy_quote": 19.2585}, {"ts": 1771131360000, "open": 0.2773, "high": 0.2773, "low": 0.2766, "close": 0.2769, "volume": 4451.7, "quote_volume": 1231.70364, "trades": 15, "taker_buy_volume": 1041.5, "taker_buy_quote": 288.27146}, {"ts": 1771131420000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 1755.1, "quote_volume": 486.06675, "trades": 8, "taker_buy_volume": 1755.1, "taker_buy_quote": 486.06675}, {"ts": 1771131480000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 315.5, "quote_volume": 87.43704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131540000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131600000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 152.2, "quote_volume": 42.17159, "trades": 3, "taker_buy_volume": 90.2, "taker_buy_quote": 24.99139}, {"ts": 1771131660000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 791.8, "quote_volume": 219.7245, "trades": 2, "taker_buy_volume": 791.8, "taker_buy_quote": 219.7245}, {"ts": 1771131720000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131780000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131840000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131900000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131960000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 150.9, "quote_volume": 41.9502, "trades": 4, "taker_buy_volume": 150.9, "taker_buy_quote": 41.9502}, {"ts": 1771132020000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 201.4, "quote_volume": 56.11004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132080000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 321.3, "quote_volume": 89.41779, "trades": 3, "taker_buy_volume": 321.3, "taker_buy_quote": 89.41779}, {"ts": 1771132140000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132200000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 18.3, "quote_volume": 5.09472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132260000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132320000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132380000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132440000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132500000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132560000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132620000, "open": 0.2789, "high": 0.2793, "low": 0.2789, "close": 0.2791, "volume": 1252.5, "quote_volume": 349.56837, "trades": 8, "taker_buy_volume": 1180.3, "taker_buy_quote": 329.41735}, {"ts": 1771132680000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132740000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132800000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132860000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132920000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132980000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133040000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 71.8, "quote_volume": 20.03938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133100000, "open": 0.2791, "high": 0.2793, "low": 0.2791, "close": 0.2792, "volume": 1267.5, "quote_volume": 353.8906, "trades": 6, "taker_buy_volume": 1007.6, "taker_buy_quote": 281.32652}, {"ts": 1771133160000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133220000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133280000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133340000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133400000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133460000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 44.0, "quote_volume": 12.2672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133520000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133580000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133640000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2791, "volume": 1060.4, "quote_volume": 295.95359, "trades": 7, "taker_buy_volume": 791.2, "taker_buy_quote": 220.81987}, {"ts": 1771133700000, "open": 0.2789, "high": 0.2789, "low": 0.2784, "close": 0.2789, "volume": 4712.4, "quote_volume": 1312.82753, "trades": 18, "taker_buy_volume": 643.5, "taker_buy_quote": 179.38867}, {"ts": 1771133760000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 268.8, "quote_volume": 75.02208, "trades": 1, "taker_buy_volume": 268.8, "taker_buy_quote": 75.02208}, {"ts": 1771133820000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 30.6, "quote_volume": 8.53128, "trades": 1, "taker_buy_volume": 30.6, "taker_buy_quote": 8.53128}, {"ts": 1771133880000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 118.5, "quote_volume": 33.02595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133940000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134000000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134060000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134120000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134180000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134240000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134300000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 134.4, "quote_volume": 37.48416, "trades": 4, "taker_buy_volume": 33.6, "taker_buy_quote": 9.37104}, {"ts": 1771134360000, "open": 0.2792, "high": 0.2803, "low": 0.2792, "close": 0.2803, "volume": 8906.2, "quote_volume": 2491.37197, "trades": 32, "taker_buy_volume": 6829.5, "taker_buy_quote": 1909.48678}, {"ts": 1771134420000, "open": 0.2801, "high": 0.2801, "low": 0.28, "close": 0.28, "volume": 144.2, "quote_volume": 40.39041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134480000, "open": 0.2796, "high": 0.2797, "low": 0.2795, "close": 0.2795, "volume": 1219.5, "quote_volume": 341.00202, "trades": 4, "taker_buy_volume": 795.0, "taker_buy_quote": 222.33458}, {"ts": 1771134540000, "open": 0.2797, "high": 0.2799, "low": 0.2797, "close": 0.2799, "volume": 476.9, "quote_volume": 133.43325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134600000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134660000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 275.6, "quote_volume": 77.22312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134720000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 71.3, "quote_volume": 19.97113, "trades": 1, "taker_buy_volume": 71.3, "taker_buy_quote": 19.97113}, {"ts": 1771134780000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134840000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134900000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134960000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 758.6, "quote_volume": 212.55972, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135020000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135080000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135140000, "open": 0.2803, "high": 0.2804, "low": 0.2803, "close": 0.2804, "volume": 658.5, "quote_volume": 184.61648, "trades": 4, "taker_buy_volume": 658.5, "taker_buy_quote": 184.61648}, {"ts": 1771135200000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2806, "volume": 956.0, "quote_volume": 268.20851, "trades": 6, "taker_buy_volume": 956.0, "taker_buy_quote": 268.20851}, {"ts": 1771135260000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 265.6, "quote_volume": 74.6336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135320000, "open": 0.2813, "high": 0.2814, "low": 0.2813, "close": 0.2813, "volume": 1571.8, "quote_volume": 442.19013, "trades": 6, "taker_buy_volume": 1067.4, "taker_buy_quote": 300.25962}, {"ts": 1771135380000, "open": 0.2813, "high": 0.2815, "low": 0.2813, "close": 0.2815, "volume": 1278.3, "quote_volume": 359.74029, "trades": 13, "taker_buy_volume": 21.6, "taker_buy_quote": 6.0804}, {"ts": 1771135440000, "open": 0.2816, "high": 0.2816, "low": 0.2812, "close": 0.2812, "volume": 1261.1, "quote_volume": 354.84708, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135500000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 269.2, "quote_volume": 75.6452, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 75.6452}, {"ts": 1771135560000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135620000, "open": 0.2815, "high": 0.2816, "low": 0.2814, "close": 0.2815, "volume": 538.8, "quote_volume": 151.6991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135680000, "open": 0.2815, "high": 0.2818, "low": 0.2815, "close": 0.2816, "volume": 744.4, "quote_volume": 209.72458, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135740000, "open": 0.2815, "high": 0.282, "low": 0.2815, "close": 0.2818, "volume": 2324.9, "quote_volume": 655.08896, "trades": 18, "taker_buy_volume": 572.4, "taker_buy_quote": 161.32359}, {"ts": 1771135800000, "open": 0.2817, "high": 0.2823, "low": 0.2817, "close": 0.2822, "volume": 5278.6, "quote_volume": 1487.397, "trades": 29, "taker_buy_volume": 3322.3, "taker_buy_quote": 936.01183}, {"ts": 1771135860000, "open": 0.2825, "high": 0.2841, "low": 0.2823, "close": 0.2824, "volume": 43520.4, "quote_volume": 12320.15014, "trades": 187, "taker_buy_volume": 17152.8, "taker_buy_quote": 4854.32806}, {"ts": 1771135920000, "open": 0.2825, "high": 0.2828, "low": 0.2825, "close": 0.2828, "volume": 525.5, "quote_volume": 148.48856, "trades": 6, "taker_buy_volume": 525.5, "taker_buy_quote": 148.48856}, {"ts": 1771135980000, "open": 0.2826, "high": 0.2836, "low": 0.2823, "close": 0.2827, "volume": 34200.6, "quote_volume": 9672.57677, "trades": 120, "taker_buy_volume": 19173.7, "taker_buy_quote": 5421.49994}, {"ts": 1771136040000, "open": 0.2831, "high": 0.2833, "low": 0.2825, "close": 0.2831, "volume": 7207.3, "quote_volume": 2039.37468, "trades": 66, "taker_buy_volume": 756.9, "taker_buy_quote": 214.3052}, {"ts": 1771136100000, "open": 0.2831, "high": 0.2831, "low": 0.2827, "close": 0.2827, "volume": 1718.4, "quote_volume": 486.1954, "trades": 38, "taker_buy_volume": 207.9, "taker_buy_quote": 58.84885}, {"ts": 1771136160000, "open": 0.2825, "high": 0.2825, "low": 0.282, "close": 0.2822, "volume": 2463.8, "quote_volume": 695.71441, "trades": 15, "taker_buy_volume": 500.7, "taker_buy_quote": 141.2437}, {"ts": 1771136220000, "open": 0.2821, "high": 0.2821, "low": 0.282, "close": 0.282, "volume": 955.5, "quote_volume": 269.45348, "trades": 14, "taker_buy_volume": 269.4, "taker_buy_quote": 75.97082}, {"ts": 1771136280000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 1668.7, "quote_volume": 470.74027, "trades": 1, "taker_buy_volume": 1668.7, "taker_buy_quote": 470.74027}, {"ts": 1771136340000, "open": 0.2821, "high": 0.2821, "low": 0.2816, "close": 0.2816, "volume": 1108.1, "quote_volume": 312.28271, "trades": 11, "taker_buy_volume": 482.2, "taker_buy_quote": 135.78752}, {"ts": 1771136400000, "open": 0.2816, "high": 0.2821, "low": 0.2815, "close": 0.2821, "volume": 1459.5, "quote_volume": 411.28886, "trades": 12, "taker_buy_volume": 1005.3, "taker_buy_quote": 283.3883}, {"ts": 1771136460000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136520000, "open": 0.2827, "high": 0.2834, "low": 0.2827, "close": 0.2832, "volume": 2328.9, "quote_volume": 659.63535, "trades": 11, "taker_buy_volume": 884.5, "taker_buy_quote": 250.5243}, {"ts": 1771136580000, "open": 0.2832, "high": 0.2845, "low": 0.2831, "close": 0.2838, "volume": 47035.7, "quote_volume": 13349.92074, "trades": 374, "taker_buy_volume": 12649.2, "taker_buy_quote": 3591.27641}, {"ts": 1771136640000, "open": 0.284, "high": 0.2845, "low": 0.2837, "close": 0.2837, "volume": 8218.7, "quote_volume": 2335.75349, "trades": 53, "taker_buy_volume": 6002.9, "taker_buy_quote": 1706.53375}, {"ts": 1771136700000, "open": 0.2842, "high": 0.2846, "low": 0.2839, "close": 0.2843, "volume": 3524.0, "quote_volume": 1001.58021, "trades": 48, "taker_buy_volume": 1392.2, "taker_buy_quote": 395.50883}, {"ts": 1771136760000, "open": 0.2844, "high": 0.2848, "low": 0.2843, "close": 0.2845, "volume": 2874.1, "quote_volume": 817.78413, "trades": 20, "taker_buy_volume": 2706.3, "taker_buy_quote": 770.06989}, {"ts": 1771136820000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 185.1, "quote_volume": 52.62393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136880000, "open": 0.2839, "high": 0.2839, "low": 0.2839, "close": 0.2839, "volume": 140.6, "quote_volume": 39.91634, "trades": 1, "taker_buy_volume": 140.6, "taker_buy_quote": 39.91634}, {"ts": 1771136940000, "open": 0.2841, "high": 0.2843, "low": 0.2837, "close": 0.2838, "volume": 8717.6, "quote_volume": 2475.76767, "trades": 17, "taker_buy_volume": 1122.0, "taker_buy_quote": 318.88867}, {"ts": 1771137000000, "open": 0.2836, "high": 0.2836, "low": 0.2836, "close": 0.2836, "volume": 115.1, "quote_volume": 32.64236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137060000, "open": 0.2836, "high": 0.2837, "low": 0.2829, "close": 0.2829, "volume": 5338.8, "quote_volume": 1513.22001, "trades": 11, "taker_buy_volume": 268.6, "taker_buy_quote": 75.98694}, {"ts": 1771137120000, "open": 0.2828, "high": 0.2832, "low": 0.2828, "close": 0.2829, "volume": 1024.6, "quote_volume": 289.98657, "trades": 7, "taker_buy_volume": 49.6, "taker_buy_quote": 14.04672}, {"ts": 1771137180000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137240000, "open": 0.2831, "high": 0.2855, "low": 0.2831, "close": 0.2847, "volume": 31527.7, "quote_volume": 8963.62267, "trades": 101, "taker_buy_volume": 22031.7, "taker_buy_quote": 6262.28945}, {"ts": 1771137300000, "open": 0.2847, "high": 0.2849, "low": 0.2844, "close": 0.2845, "volume": 5024.8, "quote_volume": 1430.64096, "trades": 22, "taker_buy_volume": 144.8, "taker_buy_quote": 41.22456}, {"ts": 1771137360000, "open": 0.2845, "high": 0.2862, "low": 0.2845, "close": 0.2854, "volume": 71898.4, "quote_volume": 20522.59459, "trades": 359, "taker_buy_volume": 26144.7, "taker_buy_quote": 7466.106}, {"ts": 1771137420000, "open": 0.2858, "high": 0.2858, "low": 0.2834, "close": 0.285, "volume": 33433.2, "quote_volume": 9518.43702, "trades": 109, "taker_buy_volume": 9090.9, "taker_buy_quote": 2589.73109}, {"ts": 1771137480000, "open": 0.285, "high": 0.285, "low": 0.2849, "close": 0.2849, "volume": 898.2, "quote_volume": 255.90992, "trades": 15, "taker_buy_volume": 127.4, "taker_buy_quote": 36.309}, {"ts": 1771137540000, "open": 0.2845, "high": 0.2849, "low": 0.2845, "close": 0.2849, "volume": 839.8, "quote_volume": 239.16228, "trades": 4, "taker_buy_volume": 262.1, "taker_buy_quote": 74.57555}, {"ts": 1771137600000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 517.3, "quote_volume": 147.06839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137660000, "open": 0.2842, "high": 0.2842, "low": 0.2842, "close": 0.2842, "volume": 208.0, "quote_volume": 59.1136, "trades": 4, "taker_buy_volume": 144.5, "taker_buy_quote": 41.0669}, {"ts": 1771137720000, "open": 0.2837, "high": 0.2837, "low": 0.2835, "close": 0.2837, "volume": 550.0, "quote_volume": 156.02098, "trades": 5, "taker_buy_volume": 479.9, "taker_buy_quote": 136.14763}, {"ts": 1771137780000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 781.5, "quote_volume": 221.3208, "trades": 3, "taker_buy_volume": 534.4, "taker_buy_quote": 151.34208}, {"ts": 1771137840000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 63.5, "quote_volume": 17.9832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137900000, "open": 0.2827, "high": 0.2827, "low": 0.2822, "close": 0.2824, "volume": 855.6, "quote_volume": 241.68069, "trades": 14, "taker_buy_volume": 739.0, "taker_buy_quote": 208.75592}, {"ts": 1771137960000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 205.4, "quote_volume": 57.98442, "trades": 1, "taker_buy_volume": 205.4, "taker_buy_quote": 57.98442}, {"ts": 1771138020000, "open": 0.2822, "high": 0.2822, "low": 0.2814, "close": 0.2819, "volume": 1416.0, "quote_volume": 398.77694, "trades": 16, "taker_buy_volume": 1001.8, "taker_buy_quote": 282.0905}, {"ts": 1771138080000, "open": 0.2816, "high": 0.2816, "low": 0.2814, "close": 0.2815, "volume": 3057.2, "quote_volume": 860.61855, "trades": 18, "taker_buy_volume": 2367.1, "taker_buy_quote": 666.31173}, {"ts": 1771138140000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 103.5, "quote_volume": 29.09385, "trades": 2, "taker_buy_volume": 103.5, "taker_buy_quote": 29.09385}, {"ts": 1771138200000, "open": 0.2816, "high": 0.2824, "low": 0.2816, "close": 0.2824, "volume": 1725.5, "quote_volume": 486.00684, "trades": 5, "taker_buy_volume": 1725.5, "taker_buy_quote": 486.00684}, {"ts": 1771138260000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 63.5, "quote_volume": 17.92605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138320000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 63.5, "quote_volume": 17.907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138380000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 4348.1, "quote_volume": 1226.1642, "trades": 3, "taker_buy_volume": 4348.1, "taker_buy_quote": 1226.1642}, {"ts": 1771138440000, "open": 0.2823, "high": 0.2827, "low": 0.2823, "close": 0.2827, "volume": 382.0, "quote_volume": 107.84724, "trades": 4, "taker_buy_volume": 21.6, "taker_buy_quote": 6.10632}, {"ts": 1771138500000, "open": 0.2827, "high": 0.2828, "low": 0.2827, "close": 0.2828, "volume": 675.5, "quote_volume": 190.99077, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 76.12976}, {"ts": 1771138560000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 349.3, "quote_volume": 98.74711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138620000, "open": 0.2828, "high": 0.283, "low": 0.2828, "close": 0.283, "volume": 335.0, "quote_volume": 94.79714, "trades": 4, "taker_buy_volume": 155.3, "taker_buy_quote": 43.94204}, {"ts": 1771138680000, "open": 0.283, "high": 0.283, "low": 0.2826, "close": 0.2828, "volume": 1889.6, "quote_volume": 534.30958, "trades": 6, "taker_buy_volume": 269.2, "taker_buy_quote": 76.12976}, {"ts": 1771138740000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138800000, "open": 0.283, "high": 0.2833, "low": 0.283, "close": 0.2833, "volume": 985.1, "quote_volume": 278.93918, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138860000, "open": 0.2834, "high": 0.2837, "low": 0.2834, "close": 0.2836, "volume": 648.1, "quote_volume": 183.81749, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138920000, "open": 0.2837, "high": 0.2843, "low": 0.2837, "close": 0.2842, "volume": 4345.2, "quote_volume": 1234.356, "trades": 44, "taker_buy_volume": 1009.4, "taker_buy_quote": 286.80588}, {"ts": 1771138980000, "open": 0.2843, "high": 0.2849, "low": 0.284, "close": 0.2849, "volume": 14127.3, "quote_volume": 4018.59921, "trades": 102, "taker_buy_volume": 3871.3, "taker_buy_quote": 1101.85053}, {"ts": 1771139040000, "open": 0.2849, "high": 0.2852, "low": 0.2848, "close": 0.2848, "volume": 4434.0, "quote_volume": 1264.17897, "trades": 28, "taker_buy_volume": 2509.4, "taker_buy_quote": 715.56576}, {"ts": 1771139100000, "open": 0.2852, "high": 0.2854, "low": 0.2844, "close": 0.2851, "volume": 27231.0, "quote_volume": 7763.77206, "trades": 66, "taker_buy_volume": 1255.2, "taker_buy_quote": 357.85166}, {"ts": 1771139160000, "open": 0.2849, "high": 0.2849, "low": 0.2846, "close": 0.2847, "volume": 6745.4, "quote_volume": 1920.40936, "trades": 19, "taker_buy_volume": 746.1, "taker_buy_quote": 212.38775}, {"ts": 1771139220000, "open": 0.2847, "high": 0.2847, "low": 0.2847, "close": 0.2847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139280000, "open": 0.2846, "high": 0.2846, "low": 0.2841, "close": 0.2846, "volume": 6502.4, "quote_volume": 1848.43722, "trades": 15, "taker_buy_volume": 3316.9, "taker_buy_quote": 943.11509}, {"ts": 1771139340000, "open": 0.2841, "high": 0.2845, "low": 0.2841, "close": 0.2845, "volume": 6532.5, "quote_volume": 1856.39087, "trades": 7, "taker_buy_volume": 2489.9, "taker_buy_quote": 707.87621}, {"ts": 1771139400000, "open": 0.2845, "high": 0.2845, "low": 0.2844, "close": 0.2844, "volume": 723.9, "quote_volume": 205.88202, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139460000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 146.0, "quote_volume": 41.5078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139520000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139580000, "open": 0.2851, "high": 0.2852, "low": 0.2849, "close": 0.2852, "volume": 1038.2, "quote_volume": 295.89952, "trades": 10, "taker_buy_volume": 49.5, "taker_buy_quote": 14.11245}, {"ts": 1771139640000, "open": 0.2852, "high": 0.2852, "low": 0.2852, "close": 0.2852, "volume": 350.7, "quote_volume": 100.01964, "trades": 5, "taker_buy_volume": 31.4, "taker_buy_quote": 8.95528}, {"ts": 1771139700000, "open": 0.2851, "high": 0.2851, "low": 0.2849, "close": 0.2849, "volume": 696.4, "quote_volume": 198.46426, "trades": 14, "taker_buy_volume": 17.8, "taker_buy_quote": 5.07478}, {"ts": 1771139760000, "open": 0.2849, "high": 0.2849, "low": 0.2849, "close": 0.2849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139820000, "open": 0.2849, "high": 0.2866, "low": 0.2849, "close": 0.286, "volume": 41905.6, "quote_volume": 11975.81089, "trades": 188, "taker_buy_volume": 7566.3, "taker_buy_quote": 2161.27878}, {"ts": 1771139880000, "open": 0.286, "high": 0.2863, "low": 0.2858, "close": 0.2858, "volume": 7932.8, "quote_volume": 2268.97191, "trades": 39, "taker_buy_volume": 2491.1, "taker_buy_quote": 712.86323}, {"ts": 1771139940000, "open": 0.2858, "high": 0.2858, "low": 0.2857, "close": 0.2857, "volume": 380.9, "quote_volume": 108.83766, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140000000, "open": 0.2855, "high": 0.2855, "low": 0.2855, "close": 0.2855, "volume": 63.6, "quote_volume": 18.1578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140060000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 35.9, "quote_volume": 10.25663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140120000, "open": 0.2856, "high": 0.2864, "low": 0.2856, "close": 0.2863, "volume": 9507.0, "quote_volume": 2721.42403, "trades": 21, "taker_buy_volume": 3954.4, "taker_buy_quote": 1131.70491}, {"ts": 1771140180000, "open": 0.2864, "high": 0.2867, "low": 0.2863, "close": 0.2867, "volume": 1263.0, "quote_volume": 361.76741, "trades": 6, "taker_buy_volume": 147.5, "taker_buy_quote": 42.28825}, {"ts": 1771140240000, "open": 0.2866, "high": 0.2869, "low": 0.2864, "close": 0.2866, "volume": 1882.7, "quote_volume": 539.49408, "trades": 11, "taker_buy_volume": 183.0, "taker_buy_quote": 52.49208}, {"ts": 1771140300000, "open": 0.2864, "high": 0.2865, "low": 0.2863, "close": 0.2863, "volume": 1555.6, "quote_volume": 445.50819, "trades": 17, "taker_buy_volume": 469.9, "taker_buy_quote": 134.59943}, {"ts": 1771140360000, "open": 0.2865, "high": 0.2865, "low": 0.2858, "close": 0.2858, "volume": 1003.6, "quote_volume": 287.09873, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140420000, "open": 0.2859, "high": 0.287, "low": 0.2859, "close": 0.2866, "volume": 7973.2, "quote_volume": 2285.67822, "trades": 27, "taker_buy_volume": 6944.2, "taker_buy_quote": 1990.9709}, {"ts": 1771140480000, "open": 0.2867, "high": 0.2869, "low": 0.2861, "close": 0.2866, "volume": 10170.9, "quote_volume": 2912.95063, "trades": 41, "taker_buy_volume": 508.1, "taker_buy_quote": 145.71521}, {"ts": 1771140540000, "open": 0.2865, "high": 0.2865, "low": 0.2863, "close": 0.2864, "volume": 1388.8, "quote_volume": 397.75052, "trades": 11, "taker_buy_volume": 609.1, "taker_buy_quote": 174.48023}, {"ts": 1771140600000, "open": 0.2866, "high": 0.2867, "low": 0.2862, "close": 0.2863, "volume": 6397.0, "quote_volume": 1832.8965, "trades": 45, "taker_buy_volume": 318.7, "taker_buy_quote": 91.36423}, {"ts": 1771140660000, "open": 0.2866, "high": 0.287, "low": 0.2864, "close": 0.2867, "volume": 7540.1, "quote_volume": 2162.09563, "trades": 60, "taker_buy_volume": 789.9, "taker_buy_quote": 226.61523}, {"ts": 1771140720000, "open": 0.2869, "high": 0.289, "low": 0.2868, "close": 0.2888, "volume": 99123.9, "quote_volume": 28544.03858, "trades": 458, "taker_buy_volume": 45030.8, "taker_buy_quote": 12978.65894}, {"ts": 1771140780000, "open": 0.289, "high": 0.289, "low": 0.2863, "close": 0.2875, "volume": 38041.6, "quote_volume": 10951.17328, "trades": 169, "taker_buy_volume": 3570.6, "taker_buy_quote": 1029.13688}, {"ts": 1771140840000, "open": 0.2878, "high": 0.2878, "low": 0.2859, "close": 0.2859, "volume": 9286.5, "quote_volume": 2666.24764, "trades": 50, "taker_buy_volume": 3528.0, "taker_buy_quote": 1013.03914}, {"ts": 1771140900000, "open": 0.2859, "high": 0.287, "low": 0.2859, "close": 0.2865, "volume": 14617.3, "quote_volume": 4185.89615, "trades": 44, "taker_buy_volume": 10689.8, "taker_buy_quote": 3059.92503}, {"ts": 1771140960000, "open": 0.2865, "high": 0.2865, "low": 0.2865, "close": 0.2865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141020000, "open": 0.2866, "high": 0.2866, "low": 0.2866, "close": 0.2866, "volume": 268.3, "quote_volume": 76.89478, "trades": 1, "taker_buy_volume": 268.3, "taker_buy_quote": 76.89478}, {"ts": 1771141080000, "open": 0.2862, "high": 0.2862, "low": 0.2862, "close": 0.2862, "volume": 122.6, "quote_volume": 35.08812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141140000, "open": 0.2862, "high": 0.2862, "low": 0.2861, "close": 0.2861, "volume": 281.4, "quote_volume": 80.52167, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141200000, "open": 0.2858, "high": 0.2858, "low": 0.2845, "close": 0.2845, "volume": 8402.8, "quote_volume": 2396.7757, "trades": 18, "taker_buy_volume": 131.4, "taker_buy_quote": 37.42272}, {"ts": 1771141260000, "open": 0.2845, "high": 0.2847, "low": 0.2845, "close": 0.2847, "volume": 2353.2, "quote_volume": 669.88614, "trades": 9, "taker_buy_volume": 2269.2, "taker_buy_quote": 645.98814}, {"ts": 1771141320000, "open": 0.2849, "high": 0.2862, "low": 0.2849, "close": 0.2854, "volume": 15944.0, "quote_volume": 4552.29386, "trades": 44, "taker_buy_volume": 15367.6, "taker_buy_quote": 4387.68808}, {"ts": 1771141380000, "open": 0.2854, "high": 0.2854, "low": 0.2846, "close": 0.2848, "volume": 14035.0, "quote_volume": 3997.27496, "trades": 22, "taker_buy_volume": 292.2, "taker_buy_quote": 83.21626}, {"ts": 1771141440000, "open": 0.2847, "high": 0.2847, "low": 0.2847, "close": 0.2847, "volume": 1165.7, "quote_volume": 331.87479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141500000, "open": 0.2845, "high": 0.2845, "low": 0.2837, "close": 0.2837, "volume": 4688.7, "quote_volume": 1332.19864, "trades": 12, "taker_buy_volume": 44.8, "taker_buy_quote": 12.72768}, {"ts": 1771141560000, "open": 0.2841, "high": 0.2853, "low": 0.2841, "close": 0.2852, "volume": 10504.2, "quote_volume": 2991.82643, "trades": 24, "taker_buy_volume": 9413.3, "taker_buy_quote": 2680.70175}, {"ts": 1771141620000, "open": 0.2853, "high": 0.2854, "low": 0.2853, "close": 0.2854, "volume": 1305.3, "quote_volume": 372.41517, "trades": 3, "taker_buy_volume": 130.8, "taker_buy_quote": 37.33032}, {"ts": 1771141680000, "open": 0.2855, "high": 0.2855, "low": 0.2837, "close": 0.2842, "volume": 46657.1, "quote_volume": 13277.35661, "trades": 58, "taker_buy_volume": 4056.4, "taker_buy_quote": 1152.68375}, {"ts": 1771141740000, "open": 0.2839, "high": 0.2839, "low": 0.2839, "close": 0.2839, "volume": 1408.0, "quote_volume": 399.7312, "trades": 2, "taker_buy_volume": 1408.0, "taker_buy_quote": 399.7312}, {"ts": 1771141800000, "open": 0.2838, "high": 0.2841, "low": 0.2838, "close": 0.2841, "volume": 6529.5, "quote_volume": 1853.57963, "trades": 17, "taker_buy_volume": 4189.3, "taker_buy_quote": 1189.43087}, {"ts": 1771141860000, "open": 0.2842, "high": 0.2842, "low": 0.2842, "close": 0.2842, "volume": 721.8, "quote_volume": 205.13556, "trades": 2, "taker_buy_volume": 721.8, "taker_buy_quote": 205.13556}, {"ts": 1771141920000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 24.9, "quote_volume": 7.07409, "trades": 1, "taker_buy_volume": 24.9, "taker_buy_quote": 7.07409}, {"ts": 1771141980000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142040000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142100000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142160000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142220000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 155.0, "quote_volume": 43.9735, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 43.9735}, {"ts": 1771142280000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 313.1, "quote_volume": 88.82647, "trades": 2, "taker_buy_volume": 313.1, "taker_buy_quote": 88.82647}, {"ts": 1771142340000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142400000, "open": 0.2837, "high": 0.2838, "low": 0.2836, "close": 0.2838, "volume": 4339.4, "quote_volume": 1230.73646, "trades": 7, "taker_buy_volume": 278.5, "taker_buy_quote": 79.01138}, {"ts": 1771142460000, "open": 0.2843, "high": 0.2854, "low": 0.2843, "close": 0.2854, "volume": 10280.0, "quote_volume": 2929.12773, "trades": 31, "taker_buy_volume": 8959.1, "taker_buy_quote": 2552.16054}, {"ts": 1771142520000, "open": 0.2852, "high": 0.2852, "low": 0.285, "close": 0.285, "volume": 601.7, "quote_volume": 171.59784, "trades": 5, "taker_buy_volume": 601.7, "taker_buy_quote": 171.59784}, {"ts": 1771142580000, "open": 0.2848, "high": 0.2856, "low": 0.2844, "close": 0.2853, "volume": 27328.5, "quote_volume": 7788.81143, "trades": 52, "taker_buy_volume": 15152.9, "taker_buy_quote": 4321.58344}, {"ts": 1771142640000, "open": 0.285, "high": 0.285, "low": 0.2849, "close": 0.2849, "volume": 466.5, "quote_volume": 132.9122, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142700000, "open": 0.2849, "high": 0.2849, "low": 0.2849, "close": 0.2849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142760000, "open": 0.2848, "high": 0.2848, "low": 0.2848, "close": 0.2848, "volume": 21.7, "quote_volume": 6.18016, "trades": 1, "taker_buy_volume": 21.7, "taker_buy_quote": 6.18016}, {"ts": 1771142820000, "open": 0.2847, "high": 0.2847, "low": 0.2847, "close": 0.2847, "volume": 734.8, "quote_volume": 209.19756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142880000, "open": 0.2844, "high": 0.2844, "low": 0.2844, "close": 0.2844, "volume": 210.9, "quote_volume": 59.97996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142940000, "open": 0.2842, "high": 0.2844, "low": 0.2842, "close": 0.2844, "volume": 944.4, "quote_volume": 268.5066, "trades": 4, "taker_buy_volume": 944.4, "taker_buy_quote": 268.5066}, {"ts": 1771143000000, "open": 0.2844, "high": 0.2844, "low": 0.2844, "close": 0.2844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143060000, "open": 0.2848, "high": 0.285, "low": 0.2848, "close": 0.2849, "volume": 853.0, "quote_volume": 243.05511, "trades": 10, "taker_buy_volume": 231.1, "taker_buy_quote": 65.8593}, {"ts": 1771143120000, "open": 0.2849, "high": 0.2851, "low": 0.2849, "close": 0.2851, "volume": 152.2, "quote_volume": 43.36648, "trades": 2, "taker_buy_volume": 23.5, "taker_buy_quote": 6.69985}, {"ts": 1771143180000, "open": 0.2849, "high": 0.2849, "low": 0.2848, "close": 0.2848, "volume": 423.5, "quote_volume": 120.62328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143240000, "open": 0.2848, "high": 0.2848, "low": 0.2844, "close": 0.2844, "volume": 1880.6, "quote_volume": 535.17354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143300000, "open": 0.2848, "high": 0.2848, "low": 0.2848, "close": 0.2848, "volume": 244.8, "quote_volume": 69.71904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143360000, "open": 0.285, "high": 0.285, "low": 0.2849, "close": 0.285, "volume": 615.0, "quote_volume": 175.22358, "trades": 5, "taker_buy_volume": 351.4, "taker_buy_quote": 100.12394}, {"ts": 1771143420000, "open": 0.2851, "high": 0.2853, "low": 0.2845, "close": 0.2845, "volume": 2904.3, "quote_volume": 827.7104, "trades": 21, "taker_buy_volume": 1336.4, "taker_buy_quote": 381.11766}, {"ts": 1771143480000, "open": 0.2846, "high": 0.2846, "low": 0.2843, "close": 0.2843, "volume": 1284.8, "quote_volume": 365.5776, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143540000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143600000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143660000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143720000, "open": 0.2845, "high": 0.2846, "low": 0.2842, "close": 0.2842, "volume": 9368.4, "quote_volume": 2663.76244, "trades": 12, "taker_buy_volume": 439.2, "taker_buy_quote": 124.96218}, {"ts": 1771143780000, "open": 0.2842, "high": 0.2847, "low": 0.2842, "close": 0.2847, "volume": 1952.3, "quote_volume": 555.38658, "trades": 7, "taker_buy_volume": 1952.3, "taker_buy_quote": 555.38658}, {"ts": 1771143840000, "open": 0.2847, "high": 0.2847, "low": 0.2847, "close": 0.2847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143900000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1188.7, "quote_volume": 338.7795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143960000, "open": 0.2839, "high": 0.2839, "low": 0.283, "close": 0.2832, "volume": 4184.0, "quote_volume": 1185.20288, "trades": 19, "taker_buy_volume": 629.8, "taker_buy_quote": 178.2786}, {"ts": 1771144020000, "open": 0.2831, "high": 0.2831, "low": 0.282, "close": 0.282, "volume": 14781.4, "quote_volume": 4175.52203, "trades": 74, "taker_buy_volume": 4443.3, "taker_buy_quote": 1255.14911}, {"ts": 1771144080000, "open": 0.2821, "high": 0.2824, "low": 0.2819, "close": 0.282, "volume": 5385.3, "quote_volume": 1519.99615, "trades": 16, "taker_buy_volume": 5355.5, "taker_buy_quote": 1511.59553}, {"ts": 1771144140000, "open": 0.2823, "high": 0.2823, "low": 0.2815, "close": 0.2816, "volume": 4169.0, "quote_volume": 1174.6642, "trades": 9, "taker_buy_volume": 938.8, "taker_buy_quote": 264.40032}, {"ts": 1771144200000, "open": 0.2816, "high": 0.2816, "low": 0.2809, "close": 0.2811, "volume": 6936.4, "quote_volume": 1950.38303, "trades": 23, "taker_buy_volume": 2873.0, "taker_buy_quote": 807.59947}, {"ts": 1771144260000, "open": 0.2809, "high": 0.2811, "low": 0.2796, "close": 0.28, "volume": 24819.2, "quote_volume": 6954.42968, "trades": 83, "taker_buy_volume": 17043.2, "taker_buy_quote": 4776.49442}, {"ts": 1771144320000, "open": 0.28, "high": 0.28, "low": 0.2783, "close": 0.2785, "volume": 14221.1, "quote_volume": 3967.17636, "trades": 80, "taker_buy_volume": 11682.8, "taker_buy_quote": 3260.18373}, {"ts": 1771144380000, "open": 0.2787, "high": 0.2795, "low": 0.2787, "close": 0.2795, "volume": 7375.2, "quote_volume": 2060.09964, "trades": 17, "taker_buy_volume": 7375.2, "taker_buy_quote": 2060.09964}, {"ts": 1771144440000, "open": 0.2796, "high": 0.2801, "low": 0.2789, "close": 0.2793, "volume": 9906.0, "quote_volume": 2768.41203, "trades": 36, "taker_buy_volume": 3158.9, "taker_buy_quote": 883.63117}, {"ts": 1771144500000, "open": 0.2788, "high": 0.2788, "low": 0.2781, "close": 0.2787, "volume": 3973.3, "quote_volume": 1105.95463, "trades": 18, "taker_buy_volume": 3585.8, "taker_buy_quote": 998.02874}, {"ts": 1771144560000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 39.8, "quote_volume": 11.06838, "trades": 2, "taker_buy_volume": 39.8, "taker_buy_quote": 11.06838}, {"ts": 1771144620000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 20.0, "quote_volume": 5.578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144680000, "open": 0.2786, "high": 0.2786, "low": 0.278, "close": 0.2783, "volume": 1700.2, "quote_volume": 473.22856, "trades": 12, "taker_buy_volume": 1628.8, "taker_buy_quote": 453.37936}, {"ts": 1771144740000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144800000, "open": 0.2785, "high": 0.2788, "low": 0.2784, "close": 0.2788, "volume": 2149.2, "quote_volume": 598.68018, "trades": 9, "taker_buy_volume": 2149.2, "taker_buy_quote": 598.68018}, {"ts": 1771144860000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 43.0, "quote_volume": 11.9712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144920000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 1458.2, "quote_volume": 406.1995, "trades": 6, "taker_buy_volume": 1458.2, "taker_buy_quote": 406.1995}, {"ts": 1771144980000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 164.1, "quote_volume": 45.71826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145040000, "open": 0.2783, "high": 0.2787, "low": 0.2783, "close": 0.2787, "volume": 1444.8, "quote_volume": 402.37063, "trades": 9, "taker_buy_volume": 1444.8, "taker_buy_quote": 402.37063}, {"ts": 1771145100000, "open": 0.2783, "high": 0.2789, "low": 0.2783, "close": 0.2789, "volume": 835.2, "quote_volume": 232.55361, "trades": 4, "taker_buy_volume": 651.9, "taker_buy_quote": 181.44957}, {"ts": 1771145160000, "open": 0.2792, "high": 0.2808, "low": 0.2792, "close": 0.2808, "volume": 3493.1, "quote_volume": 978.75976, "trades": 15, "taker_buy_volume": 1997.7, "taker_buy_quote": 559.13383}, {"ts": 1771145220000, "open": 0.2807, "high": 0.281, "low": 0.2807, "close": 0.281, "volume": 106.7, "quote_volume": 29.96176, "trades": 3, "taker_buy_volume": 106.7, "taker_buy_quote": 29.96176}, {"ts": 1771145280000, "open": 0.2806, "high": 0.2811, "low": 0.2797, "close": 0.2798, "volume": 44777.8, "quote_volume": 12559.48781, "trades": 142, "taker_buy_volume": 15038.3, "taker_buy_quote": 4220.62819}, {"ts": 1771145340000, "open": 0.28, "high": 0.2804, "low": 0.2798, "close": 0.2804, "volume": 14237.0, "quote_volume": 3987.24512, "trades": 71, "taker_buy_volume": 10541.1, "taker_buy_quote": 2952.18488}, {"ts": 1771145400000, "open": 0.2805, "high": 0.2812, "low": 0.2805, "close": 0.2809, "volume": 2616.2, "quote_volume": 734.93472, "trades": 16, "taker_buy_volume": 1417.4, "taker_buy_quote": 398.07384}, {"ts": 1771145460000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 48.5, "quote_volume": 13.61395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145520000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 101.0, "quote_volume": 28.3507, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 28.3507}, {"ts": 1771145580000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 48.4, "quote_volume": 13.60524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145640000, "open": 0.2814, "high": 0.2815, "low": 0.2814, "close": 0.2814, "volume": 794.4, "quote_volume": 223.55678, "trades": 11, "taker_buy_volume": 395.4, "taker_buy_quote": 111.27818}, {"ts": 1771145700000, "open": 0.2814, "high": 0.2814, "low": 0.2814, "close": 0.2814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145760000, "open": 0.2815, "high": 0.2817, "low": 0.2815, "close": 0.2816, "volume": 464.9, "quote_volume": 130.9165, "trades": 7, "taker_buy_volume": 135.9, "taker_buy_quote": 38.26721}, {"ts": 1771145820000, "open": 0.2819, "high": 0.2822, "low": 0.2818, "close": 0.282, "volume": 2694.6, "quote_volume": 760.04186, "trades": 13, "taker_buy_volume": 2200.5, "taker_buy_quote": 620.75966}, {"ts": 1771145880000, "open": 0.2821, "high": 0.2824, "low": 0.282, "close": 0.2822, "volume": 974.4, "quote_volume": 275.02559, "trades": 15, "taker_buy_volume": 188.8, "taker_buy_quote": 53.31508}, {"ts": 1771145940000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 538.6, "quote_volume": 151.99292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146000000, "open": 0.2825, "high": 0.2828, "low": 0.2824, "close": 0.2827, "volume": 1733.0, "quote_volume": 489.85218, "trades": 23, "taker_buy_volume": 642.8, "taker_buy_quote": 181.70423}, {"ts": 1771146060000, "open": 0.2827, "high": 0.2829, "low": 0.2827, "close": 0.2827, "volume": 439.3, "quote_volume": 124.2413, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146120000, "open": 0.2825, "high": 0.2835, "low": 0.2825, "close": 0.2834, "volume": 3917.6, "quote_volume": 1108.30098, "trades": 23, "taker_buy_volume": 3256.0, "taker_buy_quote": 920.84044}, {"ts": 1771146180000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146240000, "open": 0.2835, "high": 0.2835, "low": 0.2831, "close": 0.2831, "volume": 552.8, "quote_volume": 156.68439, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146300000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 394.0, "quote_volume": 111.4626, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146360000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146420000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146480000, "open": 0.2832, "high": 0.2849, "low": 0.2832, "close": 0.2849, "volume": 18701.1, "quote_volume": 5316.78721, "trades": 86, "taker_buy_volume": 12149.5, "taker_buy_quote": 3452.84953}, {"ts": 1771146540000, "open": 0.2847, "high": 0.2855, "low": 0.2834, "close": 0.2841, "volume": 43792.7, "quote_volume": 12467.88506, "trades": 207, "taker_buy_volume": 19741.6, "taker_buy_quote": 5622.55495}, {"ts": 1771146600000, "open": 0.2843, "high": 0.2843, "low": 0.2831, "close": 0.2837, "volume": 9098.0, "quote_volume": 2579.01476, "trades": 37, "taker_buy_volume": 2949.0, "taker_buy_quote": 836.57322}, {"ts": 1771146660000, "open": 0.2836, "high": 0.2837, "low": 0.2836, "close": 0.2837, "volume": 83.8, "quote_volume": 23.76987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146720000, "open": 0.2838, "high": 0.2841, "low": 0.2838, "close": 0.2839, "volume": 6695.0, "quote_volume": 1901.48217, "trades": 5, "taker_buy_volume": 52.5, "taker_buy_quote": 14.8995}, {"ts": 1771146780000, "open": 0.2839, "high": 0.2839, "low": 0.2839, "close": 0.2839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146840000, "open": 0.2839, "high": 0.2844, "low": 0.2839, "close": 0.2844, "volume": 910.6, "quote_volume": 258.75152, "trades": 7, "taker_buy_volume": 761.1, "taker_buy_quote": 216.23372}, {"ts": 1771146900000, "open": 0.2847, "high": 0.285, "low": 0.2847, "close": 0.2849, "volume": 3201.5, "quote_volume": 912.05035, "trades": 14, "taker_buy_volume": 664.6, "taker_buy_quote": 189.31762}, {"ts": 1771146960000, "open": 0.285, "high": 0.2852, "low": 0.2846, "close": 0.285, "volume": 6453.9, "quote_volume": 1838.00604, "trades": 44, "taker_buy_volume": 620.8, "taker_buy_quote": 176.8978}, {"ts": 1771147020000, "open": 0.2851, "high": 0.2852, "low": 0.2843, "close": 0.2847, "volume": 8360.8, "quote_volume": 2380.61443, "trades": 71, "taker_buy_volume": 725.0, "taker_buy_quote": 206.62639}, {"ts": 1771147080000, "open": 0.2845, "high": 0.2846, "low": 0.2836, "close": 0.2836, "volume": 2177.0, "quote_volume": 618.4331, "trades": 13, "taker_buy_volume": 470.7, "taker_buy_quote": 133.7891}, {"ts": 1771147140000, "open": 0.2837, "high": 0.2839, "low": 0.2831, "close": 0.2831, "volume": 9510.3, "quote_volume": 2696.14794, "trades": 36, "taker_buy_volume": 919.6, "taker_buy_quote": 260.68094}, {"ts": 1771147200000, "open": 0.2834, "high": 0.2841, "low": 0.2834, "close": 0.2841, "volume": 3064.6, "quote_volume": 869.47872, "trades": 7, "taker_buy_volume": 3064.6, "taker_buy_quote": 869.47872}, {"ts": 1771147260000, "open": 0.284, "high": 0.2841, "low": 0.2839, "close": 0.284, "volume": 3448.4, "quote_volume": 979.29365, "trades": 11, "taker_buy_volume": 1489.4, "taker_buy_quote": 423.01401}, {"ts": 1771147320000, "open": 0.2839, "high": 0.2839, "low": 0.2838, "close": 0.2838, "volume": 706.0, "quote_volume": 200.36764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147380000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147440000, "open": 0.2837, "high": 0.2844, "low": 0.2836, "close": 0.2844, "volume": 32132.8, "quote_volume": 9116.27063, "trades": 31, "taker_buy_volume": 30602.9, "taker_buy_quote": 8681.41522}, {"ts": 1771147500000, "open": 0.2842, "high": 0.2842, "low": 0.2842, "close": 0.2842, "volume": 64.5, "quote_volume": 18.3309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147560000, "open": 0.2842, "high": 0.2842, "low": 0.2842, "close": 0.2842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147620000, "open": 0.2842, "high": 0.2842, "low": 0.2842, "close": 0.2842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147680000, "open": 0.2846, "high": 0.2849, "low": 0.2846, "close": 0.2848, "volume": 1976.6, "quote_volume": 562.75748, "trades": 7, "taker_buy_volume": 1845.2, "taker_buy_quote": 525.33476}, {"ts": 1771147740000, "open": 0.2848, "high": 0.2848, "low": 0.2848, "close": 0.2848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147800000, "open": 0.2849, "high": 0.285, "low": 0.2846, "close": 0.2846, "volume": 2084.6, "quote_volume": 593.87129, "trades": 22, "taker_buy_volume": 281.1, "taker_buy_quote": 80.08889}, {"ts": 1771147860000, "open": 0.285, "high": 0.2853, "low": 0.285, "close": 0.2853, "volume": 909.6, "quote_volume": 259.3723, "trades": 12, "taker_buy_volume": 381.8, "taker_buy_quote": 108.90492}, {"ts": 1771147920000, "open": 0.2852, "high": 0.2852, "low": 0.2849, "close": 0.285, "volume": 2907.3, "quote_volume": 828.93341, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147980000, "open": 0.2853, "high": 0.2853, "low": 0.2845, "close": 0.2846, "volume": 3542.2, "quote_volume": 1008.93873, "trades": 22, "taker_buy_volume": 1946.9, "taker_buy_quote": 554.42061}, {"ts": 1771148040000, "open": 0.2846, "high": 0.2846, "low": 0.2846, "close": 0.2846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148100000, "open": 0.2844, "high": 0.2844, "low": 0.284, "close": 0.284, "volume": 758.7, "quote_volume": 215.59348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148160000, "open": 0.2839, "high": 0.2839, "low": 0.2837, "close": 0.2839, "volume": 3198.3, "quote_volume": 907.41133, "trades": 4, "taker_buy_volume": 469.4, "taker_buy_quote": 133.21808}, {"ts": 1771148220000, "open": 0.2838, "high": 0.2838, "low": 0.2832, "close": 0.2832, "volume": 11965.1, "quote_volume": 3393.6578, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148280000, "open": 0.2834, "high": 0.2834, "low": 0.2832, "close": 0.2832, "volume": 1105.4, "quote_volume": 313.09716, "trades": 3, "taker_buy_volume": 239.4, "taker_buy_quote": 67.84596}, {"ts": 1771148340000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 4434.2, "quote_volume": 1255.32202, "trades": 3, "taker_buy_volume": 346.0, "taker_buy_quote": 97.9526}, {"ts": 1771148400000, "open": 0.2828, "high": 0.2829, "low": 0.2822, "close": 0.2823, "volume": 1370.6, "quote_volume": 387.16892, "trades": 12, "taker_buy_volume": 999.7, "taker_buy_quote": 282.45153}, {"ts": 1771148460000, "open": 0.2826, "high": 0.2826, "low": 0.2826, "close": 0.2826, "volume": 25.1, "quote_volume": 7.09326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148520000, "open": 0.282, "high": 0.2822, "low": 0.282, "close": 0.2822, "volume": 826.2, "quote_volume": 233.0778, "trades": 5, "taker_buy_volume": 826.2, "taker_buy_quote": 233.0778}, {"ts": 1771148580000, "open": 0.2821, "high": 0.2822, "low": 0.2821, "close": 0.2822, "volume": 874.5, "quote_volume": 246.71276, "trades": 3, "taker_buy_volume": 874.5, "taker_buy_quote": 246.71276}, {"ts": 1771148640000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148700000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 166.7, "quote_volume": 46.97606, "trades": 1, "taker_buy_volume": 166.7, "taker_buy_quote": 46.97606}, {"ts": 1771148760000, "open": 0.2822, "high": 0.2828, "low": 0.2822, "close": 0.2828, "volume": 5562.2, "quote_volume": 1571.38984, "trades": 25, "taker_buy_volume": 4485.4, "taker_buy_quote": 1267.03232}, {"ts": 1771148820000, "open": 0.2821, "high": 0.2821, "low": 0.2818, "close": 0.282, "volume": 208.0, "quote_volume": 58.6568, "trades": 5, "taker_buy_volume": 45.2, "taker_buy_quote": 12.7464}, {"ts": 1771148880000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148940000, "open": 0.2818, "high": 0.2819, "low": 0.2818, "close": 0.2819, "volume": 670.9, "quote_volume": 189.09979, "trades": 3, "taker_buy_volume": 670.9, "taker_buy_quote": 189.09979}, {"ts": 1771149000000, "open": 0.2816, "high": 0.2816, "low": 0.2815, "close": 0.2815, "volume": 206.2, "quote_volume": 58.06376, "trades": 2, "taker_buy_volume": 184.6, "taker_buy_quote": 51.98336}, {"ts": 1771149060000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 220.8, "quote_volume": 62.08896, "trades": 2, "taker_buy_volume": 220.8, "taker_buy_quote": 62.08896}, {"ts": 1771149120000, "open": 0.2812, "high": 0.2812, "low": 0.2804, "close": 0.2805, "volume": 2451.5, "quote_volume": 688.51157, "trades": 15, "taker_buy_volume": 1149.5, "taker_buy_quote": 322.78631}, {"ts": 1771149180000, "open": 0.2804, "high": 0.2807, "low": 0.2798, "close": 0.2803, "volume": 41946.9, "quote_volume": 11759.27118, "trades": 86, "taker_buy_volume": 8348.0, "taker_buy_quote": 2340.58452}, {"ts": 1771149240000, "open": 0.2803, "high": 0.2803, "low": 0.2801, "close": 0.2802, "volume": 8722.8, "quote_volume": 2444.13414, "trades": 25, "taker_buy_volume": 1531.6, "taker_buy_quote": 429.22456}, {"ts": 1771149300000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 434.5, "quote_volume": 121.70345, "trades": 1, "taker_buy_volume": 434.5, "taker_buy_quote": 121.70345}, {"ts": 1771149360000, "open": 0.2803, "high": 0.2804, "low": 0.2803, "close": 0.2804, "volume": 1492.4, "quote_volume": 418.36607, "trades": 4, "taker_buy_volume": 1492.4, "taker_buy_quote": 418.36607}, {"ts": 1771149420000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149480000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149540000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149600000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 68.7, "quote_volume": 19.236, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 19.236}, {"ts": 1771149660000, "open": 0.2798, "high": 0.28, "low": 0.2797, "close": 0.28, "volume": 1621.2, "quote_volume": 453.66166, "trades": 6, "taker_buy_volume": 617.0, "taker_buy_quote": 172.76}, {"ts": 1771149720000, "open": 0.28, "high": 0.28, "low": 0.2799, "close": 0.28, "volume": 1250.9, "quote_volume": 350.16434, "trades": 6, "taker_buy_volume": 1250.9, "taker_buy_quote": 350.16434}, {"ts": 1771149780000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 65.3, "quote_volume": 18.30359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149840000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 168.0, "quote_volume": 47.0568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149900000, "open": 0.28, "high": 0.28, "low": 0.2792, "close": 0.2793, "volume": 2043.7, "quote_volume": 571.59695, "trades": 11, "taker_buy_volume": 580.2, "taker_buy_quote": 162.07223}, {"ts": 1771149960000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 106.9, "quote_volume": 29.83579, "trades": 2, "taker_buy_volume": 106.9, "taker_buy_quote": 29.83579}, {"ts": 1771150020000, "open": 0.2789, "high": 0.2794, "low": 0.2789, "close": 0.2794, "volume": 307.9, "quote_volume": 85.97283, "trades": 5, "taker_buy_volume": 307.9, "taker_buy_quote": 85.97283}, {"ts": 1771150080000, "open": 0.2797, "high": 0.2797, "low": 0.2795, "close": 0.2795, "volume": 1536.2, "quote_volume": 429.6213, "trades": 12, "taker_buy_volume": 1267.0, "taker_buy_quote": 354.3799}, {"ts": 1771150140000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150200000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150260000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 175.8, "quote_volume": 49.1361, "trades": 1, "taker_buy_volume": 175.8, "taker_buy_quote": 49.1361}, {"ts": 1771150320000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150380000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150440000, "open": 0.2801, "high": 0.2801, "low": 0.2799, "close": 0.2799, "volume": 1098.5, "quote_volume": 307.66789, "trades": 5, "taker_buy_volume": 333.0, "taker_buy_quote": 93.2733}, {"ts": 1771150500000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150560000, "open": 0.2786, "high": 0.2788, "low": 0.2786, "close": 0.2788, "volume": 861.2, "quote_volume": 240.00724, "trades": 5, "taker_buy_volume": 861.2, "taker_buy_quote": 240.00724}, {"ts": 1771150620000, "open": 0.2788, "high": 0.2788, "low": 0.2785, "close": 0.2785, "volume": 372.3, "quote_volume": 103.75859, "trades": 3, "taker_buy_volume": 270.5, "taker_buy_quote": 75.37675}, {"ts": 1771150680000, "open": 0.2787, "high": 0.2789, "low": 0.2787, "close": 0.2789, "volume": 2640.6, "quote_volume": 736.40524, "trades": 4, "taker_buy_volume": 2640.6, "taker_buy_quote": 736.40524}, {"ts": 1771150740000, "open": 0.2785, "high": 0.2789, "low": 0.2784, "close": 0.2786, "volume": 19013.1, "quote_volume": 5293.74079, "trades": 15, "taker_buy_volume": 17561.4, "taker_buy_quote": 4889.44231}, {"ts": 1771150800000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 183.3, "quote_volume": 51.10404, "trades": 1, "taker_buy_volume": 183.3, "taker_buy_quote": 51.10404}, {"ts": 1771150860000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150920000, "open": 0.2786, "high": 0.2788, "low": 0.2786, "close": 0.2788, "volume": 1969.8, "quote_volume": 548.97391, "trades": 13, "taker_buy_volume": 1969.8, "taker_buy_quote": 548.97391}, {"ts": 1771150980000, "open": 0.2788, "high": 0.2788, "low": 0.2786, "close": 0.2787, "volume": 1599.7, "quote_volume": 445.82714, "trades": 6, "taker_buy_volume": 1153.8, "taker_buy_quote": 321.53714}, {"ts": 1771151040000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151100000, "open": 0.2786, "high": 0.2788, "low": 0.2786, "close": 0.2788, "volume": 900.9, "quote_volume": 251.06636, "trades": 4, "taker_buy_volume": 900.9, "taker_buy_quote": 251.06636}, {"ts": 1771151160000, "open": 0.2788, "high": 0.279, "low": 0.2788, "close": 0.279, "volume": 1107.3, "quote_volume": 308.8086, "trades": 5, "taker_buy_volume": 1107.3, "taker_buy_quote": 308.8086}, {"ts": 1771151220000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151280000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 215.0, "quote_volume": 59.985, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 59.985}, {"ts": 1771151340000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 151.8, "quote_volume": 42.32184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151400000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2785, "volume": 927.9, "quote_volume": 258.50251, "trades": 5, "taker_buy_volume": 269.1, "taker_buy_quote": 74.97126}, {"ts": 1771151460000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 161.5, "quote_volume": 44.97775, "trades": 1, "taker_buy_volume": 161.5, "taker_buy_quote": 44.97775}, {"ts": 1771151520000, "open": 0.2788, "high": 0.279, "low": 0.2785, "close": 0.2785, "volume": 1758.7, "quote_volume": 490.27005, "trades": 9, "taker_buy_volume": 216.2, "taker_buy_quote": 60.30692}, {"ts": 1771151580000, "open": 0.2786, "high": 0.2787, "low": 0.2783, "close": 0.2786, "volume": 7301.9, "quote_volume": 2034.16149, "trades": 10, "taker_buy_volume": 6845.2, "taker_buy_quote": 1906.94005}, {"ts": 1771151640000, "open": 0.2791, "high": 0.2804, "low": 0.2791, "close": 0.28, "volume": 11588.1, "quote_volume": 3246.41484, "trades": 24, "taker_buy_volume": 9321.6, "taker_buy_quote": 2611.3439}, {"ts": 1771151700000, "open": 0.2797, "high": 0.2816, "low": 0.2796, "close": 0.2813, "volume": 21660.1, "quote_volume": 6089.90352, "trades": 42, "taker_buy_volume": 16985.1, "taker_buy_quote": 4775.79194}, {"ts": 1771151760000, "open": 0.2812, "high": 0.2814, "low": 0.2812, "close": 0.2814, "volume": 5484.7, "quote_volume": 1542.68858, "trades": 6, "taker_buy_volume": 3684.3, "taker_buy_quote": 1036.4161}, {"ts": 1771151820000, "open": 0.2813, "high": 0.2813, "low": 0.2808, "close": 0.2808, "volume": 8936.1, "quote_volume": 2512.06986, "trades": 36, "taker_buy_volume": 5189.6, "taker_buy_quote": 1459.03558}, {"ts": 1771151880000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151940000, "open": 0.2805, "high": 0.2805, "low": 0.2801, "close": 0.2801, "volume": 910.0, "quote_volume": 255.00111, "trades": 11, "taker_buy_volume": 317.5, "taker_buy_quote": 88.94582}, {"ts": 1771152000000, "open": 0.2804, "high": 0.2812, "low": 0.2804, "close": 0.2812, "volume": 5231.7, "quote_volume": 1468.56493, "trades": 16, "taker_buy_volume": 5231.7, "taker_buy_quote": 1468.56493}, {"ts": 1771152060000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152120000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 97.0, "quote_volume": 27.2764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152180000, "open": 0.2812, "high": 0.2814, "low": 0.2812, "close": 0.2814, "volume": 4371.4, "quote_volume": 1229.55882, "trades": 7, "taker_buy_volume": 4371.4, "taker_buy_quote": 1229.55882}, {"ts": 1771152240000, "open": 0.2814, "high": 0.2814, "low": 0.2811, "close": 0.2811, "volume": 2023.6, "quote_volume": 569.37757, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152300000, "open": 0.281, "high": 0.281, "low": 0.2806, "close": 0.2809, "volume": 1204.1, "quote_volume": 338.07128, "trades": 8, "taker_buy_volume": 931.7, "taker_buy_quote": 261.5814}, {"ts": 1771152360000, "open": 0.2812, "high": 0.2816, "low": 0.2812, "close": 0.2816, "volume": 211.9, "quote_volume": 59.61588, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 6.0804}, {"ts": 1771152420000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152480000, "open": 0.2813, "high": 0.2813, "low": 0.2808, "close": 0.2808, "volume": 1786.3, "quote_volume": 502.05244, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152540000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 2891.0, "quote_volume": 812.0819, "trades": 19, "taker_buy_volume": 2891.0, "taker_buy_quote": 812.0819}, {"ts": 1771152600000, "open": 0.2808, "high": 0.2808, "low": 0.2807, "close": 0.2807, "volume": 463.2, "quote_volume": 130.02994, "trades": 5, "taker_buy_volume": 269.2, "taker_buy_quote": 75.56444}, {"ts": 1771152660000, "open": 0.2808, "high": 0.2808, "low": 0.2807, "close": 0.2807, "volume": 525.1, "quote_volume": 147.40043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152720000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152780000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152840000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 48.4, "quote_volume": 13.58588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152900000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 48.6, "quote_volume": 13.65174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152960000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 127.3, "quote_volume": 35.73311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153020000, "open": 0.2806, "high": 0.2808, "low": 0.2806, "close": 0.2807, "volume": 231.4, "quote_volume": 64.95028, "trades": 3, "taker_buy_volume": 109.5, "taker_buy_quote": 30.74514}, {"ts": 1771153080000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2808, "volume": 203.1, "quote_volume": 57.01789, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 21.67776}, {"ts": 1771153140000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 71.4, "quote_volume": 20.04198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153200000, "open": 0.2804, "high": 0.2804, "low": 0.2798, "close": 0.2801, "volume": 3321.8, "quote_volume": 930.42646, "trades": 15, "taker_buy_volume": 1785.0, "taker_buy_quote": 499.72683}, {"ts": 1771153260000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153320000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153380000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153440000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153500000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153560000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153620000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153680000, "open": 0.2802, "high": 0.2803, "low": 0.2802, "close": 0.2803, "volume": 53.1, "quote_volume": 14.88125, "trades": 2, "taker_buy_volume": 26.8, "taker_buy_quote": 7.50936}, {"ts": 1771153740000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153800000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153860000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153920000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153980000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154040000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154100000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154160000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154220000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154280000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154340000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 48.4, "quote_volume": 13.5762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154400000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154460000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154520000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154580000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154640000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154700000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 25.8, "quote_volume": 7.21368, "trades": 1, "taker_buy_volume": 25.8, "taker_buy_quote": 7.21368}, {"ts": 1771154760000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 85.8, "quote_volume": 23.95536, "trades": 4, "taker_buy_volume": 64.2, "taker_buy_quote": 17.92464}, {"ts": 1771154820000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 33.7, "quote_volume": 9.39893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154880000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 72.4, "quote_volume": 20.19236, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 20.19236}, {"ts": 1771154940000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155000000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 254.7, "quote_volume": 70.98489, "trades": 1, "taker_buy_volume": 254.7, "taker_buy_quote": 70.98489}, {"ts": 1771155060000, "open": 0.2786, "high": 0.2788, "low": 0.2786, "close": 0.2787, "volume": 897.4, "quote_volume": 250.14399, "trades": 10, "taker_buy_volume": 759.7, "taker_buy_quote": 211.767}, {"ts": 1771155120000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155180000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 203.1, "quote_volume": 56.53709, "trades": 2, "taker_buy_volume": 203.1, "taker_buy_quote": 56.53709}, {"ts": 1771155240000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 428.8, "quote_volume": 119.33504, "trades": 9, "taker_buy_volume": 327.7, "taker_buy_quote": 91.19891}, {"ts": 1771155300000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155360000, "open": 0.2784, "high": 0.2785, "low": 0.2782, "close": 0.2782, "volume": 522.5, "quote_volume": 145.4471, "trades": 5, "taker_buy_volume": 337.0, "taker_buy_quote": 93.80727}, {"ts": 1771155420000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 2609.8, "quote_volume": 725.98499, "trades": 21, "taker_buy_volume": 2441.3, "taker_buy_quote": 679.12514}, {"ts": 1771155480000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155540000, "open": 0.2786, "high": 0.2787, "low": 0.2786, "close": 0.2787, "volume": 2176.8, "quote_volume": 606.64699, "trades": 4, "taker_buy_volume": 2176.8, "taker_buy_quote": 606.64699}, {"ts": 1771155600000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155660000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155720000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155780000, "open": 0.2789, "high": 0.2789, "low": 0.2785, "close": 0.2785, "volume": 255.9, "quote_volume": 71.33051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155840000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 108.1, "quote_volume": 30.07342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155900000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155960000, "open": 0.2783, "high": 0.2783, "low": 0.2782, "close": 0.2782, "volume": 367.8, "quote_volume": 102.34888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156020000, "open": 0.2781, "high": 0.2783, "low": 0.2781, "close": 0.2783, "volume": 1780.5, "quote_volume": 495.21246, "trades": 8, "taker_buy_volume": 988.7, "taker_buy_quote": 275.01288}, {"ts": 1771156080000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156140000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156200000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156260000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 134.3, "quote_volume": 37.37569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156320000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 624.1, "quote_volume": 173.53546, "trades": 5, "taker_buy_volume": 384.4, "taker_buy_quote": 106.87901}, {"ts": 1771156380000, "open": 0.2779, "high": 0.2781, "low": 0.2777, "close": 0.2781, "volume": 2454.5, "quote_volume": 682.06908, "trades": 16, "taker_buy_volume": 2069.6, "taker_buy_quote": 575.12501}, {"ts": 1771156440000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156500000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 140.6, "quote_volume": 39.05868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156560000, "open": 0.2778, "high": 0.2786, "low": 0.2768, "close": 0.2776, "volume": 105341.9, "quote_volume": 29229.84435, "trades": 164, "taker_buy_volume": 84971.7, "taker_buy_quote": 23581.03486}, {"ts": 1771156620000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 1626.8, "quote_volume": 451.437, "trades": 11, "taker_buy_volume": 988.6, "taker_buy_quote": 274.3365}, {"ts": 1771156680000, "open": 0.2775, "high": 0.2781, "low": 0.2775, "close": 0.2781, "volume": 316.6, "quote_volume": 87.87644, "trades": 3, "taker_buy_volume": 59.9, "taker_buy_quote": 16.64219}, {"ts": 1771156740000, "open": 0.2782, "high": 0.2785, "low": 0.2782, "close": 0.2785, "volume": 578.5, "quote_volume": 160.99975, "trades": 7, "taker_buy_volume": 578.5, "taker_buy_quote": 160.99975}, {"ts": 1771156800000, "open": 0.279, "high": 0.2792, "low": 0.279, "close": 0.2791, "volume": 780.8, "quote_volume": 217.92893, "trades": 5, "taker_buy_volume": 78.2, "taker_buy_quote": 21.82212}, {"ts": 1771156860000, "open": 0.2791, "high": 0.2791, "low": 0.279, "close": 0.279, "volume": 305.0, "quote_volume": 85.09858, "trades": 2, "taker_buy_volume": 35.8, "taker_buy_quote": 9.99178}, {"ts": 1771156920000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156980000, "open": 0.2786, "high": 0.2786, "low": 0.2782, "close": 0.2784, "volume": 11063.3, "quote_volume": 3080.04891, "trades": 13, "taker_buy_volume": 7366.5, "taker_buy_quote": 2050.80812}, {"ts": 1771157040000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157100000, "open": 0.2782, "high": 0.2782, "low": 0.2776, "close": 0.2776, "volume": 632.2, "quote_volume": 175.8397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157160000, "open": 0.2773, "high": 0.2777, "low": 0.2773, "close": 0.2777, "volume": 2304.7, "quote_volume": 639.50377, "trades": 11, "taker_buy_volume": 2035.5, "taker_buy_quote": 564.85461}, {"ts": 1771157220000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157280000, "open": 0.2772, "high": 0.2776, "low": 0.2764, "close": 0.2769, "volume": 27561.6, "quote_volume": 7636.61366, "trades": 117, "taker_buy_volume": 22273.0, "taker_buy_quote": 6172.75163}, {"ts": 1771157340000, "open": 0.2768, "high": 0.2773, "low": 0.2763, "close": 0.2765, "volume": 7009.1, "quote_volume": 1940.25338, "trades": 40, "taker_buy_volume": 6158.9, "taker_buy_quote": 1705.24532}, {"ts": 1771157400000, "open": 0.2766, "high": 0.2767, "low": 0.2766, "close": 0.2767, "volume": 547.6, "quote_volume": 151.50857, "trades": 4, "taker_buy_volume": 547.6, "taker_buy_quote": 151.50857}, {"ts": 1771157460000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 108.3, "quote_volume": 29.96661, "trades": 2, "taker_buy_volume": 108.3, "taker_buy_quote": 29.96661}, {"ts": 1771157520000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 45.6, "quote_volume": 12.61752, "trades": 2, "taker_buy_volume": 45.6, "taker_buy_quote": 12.61752}, {"ts": 1771157580000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157640000, "open": 0.277, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 423.5, "quote_volume": 117.37943, "trades": 7, "taker_buy_volume": 423.5, "taker_buy_quote": 117.37943}, {"ts": 1771157700000, "open": 0.2775, "high": 0.2783, "low": 0.2775, "close": 0.2783, "volume": 1832.5, "quote_volume": 509.70715, "trades": 17, "taker_buy_volume": 440.5, "taker_buy_quote": 122.38587}, {"ts": 1771157760000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 185.1, "quote_volume": 51.51333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157820000, "open": 0.2779, "high": 0.2779, "low": 0.2776, "close": 0.2778, "volume": 801.9, "quote_volume": 222.76461, "trades": 4, "taker_buy_volume": 801.9, "taker_buy_quote": 222.76461}, {"ts": 1771157880000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 538.4, "quote_volume": 149.51368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157940000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158000000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 154.1, "quote_volume": 42.76275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158060000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158120000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 255.0, "quote_volume": 70.839, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 70.839}, {"ts": 1771158180000, "open": 0.2776, "high": 0.2776, "low": 0.2772, "close": 0.2775, "volume": 3183.5, "quote_volume": 882.9762, "trades": 14, "taker_buy_volume": 252.2, "taker_buy_quote": 69.9855}, {"ts": 1771158240000, "open": 0.2775, "high": 0.2776, "low": 0.2775, "close": 0.2776, "volume": 973.1, "quote_volume": 270.10564, "trades": 6, "taker_buy_volume": 973.1, "taker_buy_quote": 270.10564}, {"ts": 1771158300000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 372.2, "quote_volume": 103.32272, "trades": 2, "taker_buy_volume": 372.2, "taker_buy_quote": 103.32272}, {"ts": 1771158360000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 597.1, "quote_volume": 165.75496, "trades": 1, "taker_buy_volume": 597.1, "taker_buy_quote": 165.75496}, {"ts": 1771158420000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158480000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 131.8, "quote_volume": 36.61404, "trades": 2, "taker_buy_volume": 131.8, "taker_buy_quote": 36.61404}, {"ts": 1771158540000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 313.0, "quote_volume": 86.98708, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 86.98708}, {"ts": 1771158600000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158660000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158720000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158780000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 281.6, "quote_volume": 78.1146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158840000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158900000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 237.8, "quote_volume": 65.96572, "trades": 1, "taker_buy_volume": 237.8, "taker_buy_quote": 65.96572}, {"ts": 1771158960000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159020000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 860.1, "quote_volume": 238.56482, "trades": 4, "taker_buy_volume": 860.1, "taker_buy_quote": 238.56482}, {"ts": 1771159080000, "open": 0.277, "high": 0.2771, "low": 0.2764, "close": 0.2767, "volume": 7098.0, "quote_volume": 1964.82734, "trades": 48, "taker_buy_volume": 6865.3, "taker_buy_quote": 1900.46523}, {"ts": 1771159140000, "open": 0.2766, "high": 0.2767, "low": 0.2764, "close": 0.2764, "volume": 1578.2, "quote_volume": 436.44873, "trades": 7, "taker_buy_volume": 238.5, "taker_buy_quote": 65.9691}, {"ts": 1771159200000, "open": 0.2767, "high": 0.2772, "low": 0.2767, "close": 0.2772, "volume": 3297.1, "quote_volume": 912.5666, "trades": 9, "taker_buy_volume": 3297.1, "taker_buy_quote": 912.5666}, {"ts": 1771159260000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 263.1, "quote_volume": 72.98394, "trades": 4, "taker_buy_volume": 263.1, "taker_buy_quote": 72.98394}, {"ts": 1771159320000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159380000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 3801.9, "quote_volume": 1054.26014, "trades": 3, "taker_buy_volume": 3801.9, "taker_buy_quote": 1054.26014}, {"ts": 1771159440000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159500000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159560000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159620000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159680000, "open": 0.2763, "high": 0.2767, "low": 0.2762, "close": 0.2764, "volume": 6468.4, "quote_volume": 1787.8725, "trades": 29, "taker_buy_volume": 3783.0, "taker_buy_quote": 1045.90057}, {"ts": 1771159740000, "open": 0.2762, "high": 0.2765, "low": 0.2754, "close": 0.2759, "volume": 14843.4, "quote_volume": 4096.20744, "trades": 65, "taker_buy_volume": 10263.0, "taker_buy_quote": 2832.38426}, {"ts": 1771159800000, "open": 0.2758, "high": 0.276, "low": 0.2758, "close": 0.276, "volume": 1714.5, "quote_volume": 473.1578, "trades": 2, "taker_buy_volume": 1714.5, "taker_buy_quote": 473.1578}, {"ts": 1771159860000, "open": 0.2759, "high": 0.2761, "low": 0.2755, "close": 0.2756, "volume": 6999.5, "quote_volume": 1930.36354, "trades": 39, "taker_buy_volume": 4433.5, "taker_buy_quote": 1222.91719}, {"ts": 1771159920000, "open": 0.2757, "high": 0.2759, "low": 0.2753, "close": 0.2754, "volume": 4555.4, "quote_volume": 1255.27752, "trades": 26, "taker_buy_volume": 2688.6, "taker_buy_quote": 740.75457}, {"ts": 1771159980000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160040000, "open": 0.2751, "high": 0.2754, "low": 0.2714, "close": 0.2722, "volume": 169029.6, "quote_volume": 46083.0408, "trades": 495, "taker_buy_volume": 111713.6, "taker_buy_quote": 30449.18264}, {"ts": 1771160100000, "open": 0.2723, "high": 0.2741, "low": 0.2723, "close": 0.2731, "volume": 18729.2, "quote_volume": 5117.6362, "trades": 79, "taker_buy_volume": 10656.1, "taker_buy_quote": 2912.17327}, {"ts": 1771160160000, "open": 0.2734, "high": 0.2734, "low": 0.2728, "close": 0.2732, "volume": 6344.2, "quote_volume": 1732.87866, "trades": 15, "taker_buy_volume": 3426.0, "taker_buy_quote": 936.5508}, {"ts": 1771160220000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2205.9, "quote_volume": 602.2107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160280000, "open": 0.2728, "high": 0.273, "low": 0.2724, "close": 0.2728, "volume": 7133.7, "quote_volume": 1945.24047, "trades": 12, "taker_buy_volume": 4658.6, "taker_buy_quote": 1270.94247}, {"ts": 1771160340000, "open": 0.2728, "high": 0.2729, "low": 0.2725, "close": 0.2725, "volume": 3584.3, "quote_volume": 977.57433, "trades": 11, "taker_buy_volume": 714.3, "taker_buy_quote": 194.92827}, {"ts": 1771160400000, "open": 0.2733, "high": 0.2745, "low": 0.2733, "close": 0.2735, "volume": 4470.0, "quote_volume": 1222.59329, "trades": 11, "taker_buy_volume": 1932.9, "taker_buy_quote": 528.49772}, {"ts": 1771160460000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 30.3, "quote_volume": 8.28228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160520000, "open": 0.2729, "high": 0.273, "low": 0.2721, "close": 0.2726, "volume": 25816.4, "quote_volume": 7037.3532, "trades": 71, "taker_buy_volume": 17389.5, "taker_buy_quote": 4741.40325}, {"ts": 1771160580000, "open": 0.2725, "high": 0.273, "low": 0.2725, "close": 0.2729, "volume": 3223.6, "quote_volume": 879.70862, "trades": 10, "taker_buy_volume": 1896.9, "taker_buy_quote": 517.78679}, {"ts": 1771160640000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2737, "volume": 48.0, "quote_volume": 13.13112, "trades": 2, "taker_buy_volume": 48.0, "taker_buy_quote": 13.13112}, {"ts": 1771160700000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 65.2, "quote_volume": 17.8322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160760000, "open": 0.2733, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 702.7, "quote_volume": 192.12283, "trades": 3, "taker_buy_volume": 702.7, "taker_buy_quote": 192.12283}, {"ts": 1771160820000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 170.2, "quote_volume": 46.68586, "trades": 1, "taker_buy_volume": 170.2, "taker_buy_quote": 46.68586}, {"ts": 1771160880000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160940000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161000000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 21.6, "quote_volume": 5.9292, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 5.9292}, {"ts": 1771161060000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161120000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161180000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161240000, "open": 0.2741, "high": 0.2741, "low": 0.2732, "close": 0.2739, "volume": 14239.3, "quote_volume": 3897.12169, "trades": 33, "taker_buy_volume": 7169.8, "taker_buy_quote": 1962.22102}, {"ts": 1771161300000, "open": 0.2741, "high": 0.2742, "low": 0.2739, "close": 0.2739, "volume": 1724.3, "quote_volume": 472.71752, "trades": 9, "taker_buy_volume": 1464.3, "taker_buy_quote": 401.48414}, {"ts": 1771161360000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 914.1, "quote_volume": 250.30797, "trades": 5, "taker_buy_volume": 914.1, "taker_buy_quote": 250.30797}, {"ts": 1771161420000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 854.2, "quote_volume": 234.00446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161480000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161540000, "open": 0.2738, "high": 0.2745, "low": 0.2738, "close": 0.2745, "volume": 2990.3, "quote_volume": 820.02094, "trades": 17, "taker_buy_volume": 1753.8, "taker_buy_quote": 480.61699}, {"ts": 1771161600000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 2348.3, "quote_volume": 643.90386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161660000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 269.2, "quote_volume": 73.7608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161780000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 231.6, "quote_volume": 63.38892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161840000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 4254.4, "quote_volume": 1164.40236, "trades": 5, "taker_buy_volume": 4084.1, "taker_buy_quote": 1117.79125}, {"ts": 1771161900000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161960000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 290.8, "quote_volume": 79.4778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162020000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 269.2, "quote_volume": 73.51852, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 73.51852}, {"ts": 1771162080000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 242.4, "quote_volume": 66.22368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162140000, "open": 0.2731, "high": 0.2731, "low": 0.2726, "close": 0.2727, "volume": 3985.2, "quote_volume": 1086.50575, "trades": 6, "taker_buy_volume": 1510.1, "taker_buy_quote": 411.65889}, {"ts": 1771162200000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 287.7, "quote_volume": 78.48456, "trades": 3, "taker_buy_volume": 287.7, "taker_buy_quote": 78.48456}, {"ts": 1771162260000, "open": 0.2724, "high": 0.2727, "low": 0.272, "close": 0.2727, "volume": 6211.5, "quote_volume": 1691.83434, "trades": 46, "taker_buy_volume": 4261.4, "taker_buy_quote": 1161.0507}, {"ts": 1771162320000, "open": 0.2726, "high": 0.2727, "low": 0.2713, "close": 0.272, "volume": 26657.0, "quote_volume": 7251.04212, "trades": 140, "taker_buy_volume": 22306.9, "taker_buy_quote": 6068.57164}, {"ts": 1771162380000, "open": 0.272, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 1429.7, "quote_volume": 388.79849, "trades": 12, "taker_buy_volume": 138.8, "taker_buy_quote": 37.7536}, {"ts": 1771162440000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 250.6, "quote_volume": 68.13814, "trades": 3, "taker_buy_volume": 213.9, "taker_buy_quote": 58.15941}, {"ts": 1771162500000, "open": 0.2723, "high": 0.2725, "low": 0.272, "close": 0.272, "volume": 6565.9, "quote_volume": 1787.29624, "trades": 20, "taker_buy_volume": 1803.1, "taker_buy_quote": 491.0965}, {"ts": 1771162560000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 1413.7, "quote_volume": 384.54598, "trades": 8, "taker_buy_volume": 1413.7, "taker_buy_quote": 384.54598}, {"ts": 1771162620000, "open": 0.2723, "high": 0.2728, "low": 0.2723, "close": 0.2728, "volume": 1056.4, "quote_volume": 287.91424, "trades": 6, "taker_buy_volume": 1033.8, "taker_buy_quote": 281.75574}, {"ts": 1771162680000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2726, "volume": 853.1, "quote_volume": 232.57453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162740000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162800000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162860000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162920000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 38.4, "quote_volume": 10.47552, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.47552}, {"ts": 1771162980000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 213.5, "quote_volume": 58.12869, "trades": 3, "taker_buy_volume": 139.9, "taker_buy_quote": 38.09477}, {"ts": 1771163040000, "open": 0.2723, "high": 0.2724, "low": 0.2714, "close": 0.2715, "volume": 6059.0, "quote_volume": 1647.87762, "trades": 19, "taker_buy_volume": 1961.0, "taker_buy_quote": 532.6464}, {"ts": 1771163100000, "open": 0.2715, "high": 0.2715, "low": 0.2707, "close": 0.2713, "volume": 10632.1, "quote_volume": 2881.50649, "trades": 42, "taker_buy_volume": 3367.5, "taker_buy_quote": 913.71957}, {"ts": 1771163160000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 122.2, "quote_volume": 33.18952, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 33.18952}, {"ts": 1771163220000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 21.6, "quote_volume": 5.87952, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.87952}, {"ts": 1771163280000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 357.2, "quote_volume": 97.19412, "trades": 4, "taker_buy_volume": 357.2, "taker_buy_quote": 97.19412}, {"ts": 1771163340000, "open": 0.2718, "high": 0.2718, "low": 0.2708, "close": 0.2713, "volume": 11929.5, "quote_volume": 3236.86559, "trades": 48, "taker_buy_volume": 7324.6, "taker_buy_quote": 1986.31239}, {"ts": 1771163400000, "open": 0.2708, "high": 0.2714, "low": 0.2697, "close": 0.2699, "volume": 62932.2, "quote_volume": 17022.8411, "trades": 280, "taker_buy_volume": 47335.6, "taker_buy_quote": 12808.36795}, {"ts": 1771163460000, "open": 0.27, "high": 0.2709, "low": 0.27, "close": 0.2703, "volume": 5148.4, "quote_volume": 1391.37205, "trades": 25, "taker_buy_volume": 2581.3, "taker_buy_quote": 697.43359}, {"ts": 1771163520000, "open": 0.2705, "high": 0.2707, "low": 0.2705, "close": 0.2707, "volume": 3518.2, "quote_volume": 951.8082, "trades": 7, "taker_buy_volume": 3249.0, "taker_buy_quote": 878.93576}, {"ts": 1771163580000, "open": 0.271, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 2529.7, "quote_volume": 685.33027, "trades": 3, "taker_buy_volume": 323.8, "taker_buy_quote": 87.75196}, {"ts": 1771163640000, "open": 0.2708, "high": 0.2712, "low": 0.2708, "close": 0.2712, "volume": 5943.3, "quote_volume": 1611.4961, "trades": 17, "taker_buy_volume": 4898.3, "taker_buy_quote": 1328.27671}, {"ts": 1771163700000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 219.1, "quote_volume": 59.41622, "trades": 3, "taker_buy_volume": 100.3, "taker_buy_quote": 27.22142}, {"ts": 1771163760000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163820000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 275.0, "quote_volume": 74.6515, "trades": 5, "taker_buy_volume": 275.0, "taker_buy_quote": 74.6515}, {"ts": 1771163880000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163940000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2714, "volume": 6350.3, "quote_volume": 1723.87627, "trades": 17, "taker_buy_volume": 5571.6, "taker_buy_quote": 1512.48582}, {"ts": 1771164000000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 161.3, "quote_volume": 43.74456, "trades": 1, "taker_buy_volume": 161.3, "taker_buy_quote": 43.74456}, {"ts": 1771164060000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 391.6, "quote_volume": 106.24108, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 33.20712}, {"ts": 1771164120000, "open": 0.2714, "high": 0.2714, "low": 0.2704, "close": 0.2708, "volume": 8944.7, "quote_volume": 2421.41042, "trades": 26, "taker_buy_volume": 5050.8, "taker_buy_quote": 1367.08992}, {"ts": 1771164180000, "open": 0.2712, "high": 0.2717, "low": 0.2712, "close": 0.2712, "volume": 7923.2, "quote_volume": 2149.89455, "trades": 15, "taker_buy_volume": 7252.6, "taker_buy_quote": 1967.89167}, {"ts": 1771164240000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 7902.9, "quote_volume": 2143.33567, "trades": 47, "taker_buy_volume": 7902.9, "taker_buy_quote": 2143.33567}, {"ts": 1771164300000, "open": 0.2714, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 8846.2, "quote_volume": 2401.09344, "trades": 51, "taker_buy_volume": 8577.0, "taker_buy_quote": 2328.05948}, {"ts": 1771164360000, "open": 0.2718, "high": 0.2727, "low": 0.2718, "close": 0.2727, "volume": 26639.4, "quote_volume": 7245.76525, "trades": 78, "taker_buy_volume": 22051.5, "taker_buy_quote": 5996.64784}, {"ts": 1771164420000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 6504.5, "quote_volume": 1773.07342, "trades": 60, "taker_buy_volume": 6238.1, "taker_buy_quote": 1700.47942}, {"ts": 1771164480000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 1233.4, "quote_volume": 335.95124, "trades": 8, "taker_buy_volume": 594.8, "taker_buy_quote": 162.02352}, {"ts": 1771164540000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 58.8, "quote_volume": 16.03476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164600000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 269.2, "quote_volume": 73.38392, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.38392}, {"ts": 1771164660000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 269.2, "quote_volume": 73.24932, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.24932}, {"ts": 1771164720000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164780000, "open": 0.2724, "high": 0.2726, "low": 0.2723, "close": 0.2723, "volume": 226.2, "quote_volume": 61.61795, "trades": 3, "taker_buy_volume": 18.3, "taker_buy_quote": 4.98858}, {"ts": 1771164840000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164900000, "open": 0.2721, "high": 0.2722, "low": 0.2718, "close": 0.2719, "volume": 28377.0, "quote_volume": 7716.52422, "trades": 87, "taker_buy_volume": 26133.2, "taker_buy_quote": 7105.94261}, {"ts": 1771164960000, "open": 0.272, "high": 0.272, "low": 0.2711, "close": 0.2714, "volume": 3109.5, "quote_volume": 845.18578, "trades": 6, "taker_buy_volume": 882.0, "taker_buy_quote": 239.32522}, {"ts": 1771165020000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165080000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 2205.9, "quote_volume": 599.34303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165140000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165200000, "open": 0.2716, "high": 0.272, "low": 0.2716, "close": 0.272, "volume": 9368.4, "quote_volume": 2546.20363, "trades": 51, "taker_buy_volume": 7162.5, "taker_buy_quote": 1946.19883}, {"ts": 1771165260000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 4950.9, "quote_volume": 1345.15953, "trades": 38, "taker_buy_volume": 4950.9, "taker_buy_quote": 1345.15953}, {"ts": 1771165320000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 3691.2, "quote_volume": 1002.89904, "trades": 40, "taker_buy_volume": 3691.2, "taker_buy_quote": 1002.89904}, {"ts": 1771165380000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 201.0, "quote_volume": 54.6318, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 54.6318}, {"ts": 1771165440000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165500000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 2302.9, "quote_volume": 625.46764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165560000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 1297.0, "quote_volume": 352.10858, "trades": 11, "taker_buy_volume": 1297.0, "taker_buy_quote": 352.10858}, {"ts": 1771165620000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165680000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165740000, "open": 0.2712, "high": 0.2716, "low": 0.271, "close": 0.2716, "volume": 5363.3, "quote_volume": 1455.13424, "trades": 24, "taker_buy_volume": 5363.3, "taker_buy_quote": 1455.13424}, {"ts": 1771165800000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 17977.5, "quote_volume": 4884.99108, "trades": 15, "taker_buy_volume": 17977.5, "taker_buy_quote": 4884.99108}, {"ts": 1771165860000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2722, "volume": 2698.4, "quote_volume": 734.69815, "trades": 11, "taker_buy_volume": 290.8, "taker_buy_quote": 79.12884}, {"ts": 1771165920000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 54.0, "quote_volume": 14.6826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165980000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 520.3, "quote_volume": 141.48069, "trades": 4, "taker_buy_volume": 520.3, "taker_buy_quote": 141.48069}, {"ts": 1771166040000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166100000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 416.2, "quote_volume": 113.08154, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 73.14164}, {"ts": 1771166160000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 363.5, "quote_volume": 98.7993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166220000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 16466.8, "quote_volume": 4474.02956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166280000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166340000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166400000, "open": 0.2719, "high": 0.2723, "low": 0.2719, "close": 0.2723, "volume": 1826.5, "quote_volume": 496.9388, "trades": 10, "taker_buy_volume": 1826.5, "taker_buy_quote": 496.9388}, {"ts": 1771166460000, "open": 0.2722, "high": 0.2724, "low": 0.2721, "close": 0.2723, "volume": 1276.3, "quote_volume": 347.46319, "trades": 9, "taker_buy_volume": 1240.7, "taker_buy_quote": 337.77643}, {"ts": 1771166520000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 4211.6, "quote_volume": 1146.81868, "trades": 8, "taker_buy_volume": 4211.6, "taker_buy_quote": 1146.81868}, {"ts": 1771166580000, "open": 0.272, "high": 0.2725, "low": 0.272, "close": 0.2725, "volume": 1011.6, "quote_volume": 275.34665, "trades": 5, "taker_buy_volume": 742.4, "taker_buy_quote": 202.01657}, {"ts": 1771166640000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166700000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166760000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166820000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 106.0, "quote_volume": 28.8744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166880000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166940000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167000000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 108.0, "quote_volume": 29.4192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167060000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167120000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167180000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167240000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167300000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167360000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167420000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167480000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167540000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167600000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 19.3, "quote_volume": 5.26697, "trades": 1, "taker_buy_volume": 19.3, "taker_buy_quote": 5.26697}, {"ts": 1771167660000, "open": 0.273, "high": 0.273, "low": 0.2727, "close": 0.2727, "volume": 3235.4, "quote_volume": 882.89284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167720000, "open": 0.2729, "high": 0.2731, "low": 0.2729, "close": 0.273, "volume": 15000.7, "quote_volume": 4093.8239, "trades": 15, "taker_buy_volume": 14258.3, "taker_buy_quote": 3891.14391}, {"ts": 1771167780000, "open": 0.273, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 1939.4, "quote_volume": 529.76544, "trades": 9, "taker_buy_volume": 1834.1, "taker_buy_quote": 500.99801}, {"ts": 1771167840000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 73.1, "quote_volume": 19.9563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167900000, "open": 0.2732, "high": 0.2734, "low": 0.2731, "close": 0.2734, "volume": 2079.5, "quote_volume": 568.16639, "trades": 10, "taker_buy_volume": 1833.5, "taker_buy_quote": 500.95919}, {"ts": 1771167960000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168020000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 398.0, "quote_volume": 108.8928, "trades": 6, "taker_buy_volume": 85.1, "taker_buy_quote": 23.28336}, {"ts": 1771168080000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 835.4, "quote_volume": 228.4819, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168140000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168200000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168260000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168320000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 269.2, "quote_volume": 73.51852, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.51852}, {"ts": 1771168380000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168440000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 269.2, "quote_volume": 73.51852, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 73.51852}, {"ts": 1771168500000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 5365.2, "quote_volume": 1464.73438, "trades": 4, "taker_buy_volume": 347.8, "taker_buy_quote": 94.98418}, {"ts": 1771168560000, "open": 0.2729, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 87.6, "quote_volume": 23.89587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168620000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 141.0, "quote_volume": 38.4507, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 38.4507}, {"ts": 1771168680000, "open": 0.2724, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 693.0, "quote_volume": 188.7268, "trades": 4, "taker_buy_volume": 229.0, "taker_buy_quote": 62.3796}, {"ts": 1771168740000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168800000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168860000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168920000, "open": 0.2723, "high": 0.2723, "low": 0.2719, "close": 0.2719, "volume": 2705.8, "quote_volume": 736.23682, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168980000, "open": 0.272, "high": 0.2725, "low": 0.272, "close": 0.2725, "volume": 3170.1, "quote_volume": 863.05148, "trades": 11, "taker_buy_volume": 3170.1, "taker_buy_quote": 863.05148}, {"ts": 1771169040000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 63.4, "quote_volume": 17.25114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169100000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169160000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 392.5, "quote_volume": 106.89008, "trades": 2, "taker_buy_volume": 392.5, "taker_buy_quote": 106.89008}, {"ts": 1771169220000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 211.7, "quote_volume": 57.66708, "trades": 2, "taker_buy_volume": 211.7, "taker_buy_quote": 57.66708}, {"ts": 1771169280000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 538.4, "quote_volume": 146.60632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169340000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169400000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169460000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169520000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169580000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 1360.1, "quote_volume": 370.01334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169640000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169700000, "open": 0.2712, "high": 0.2719, "low": 0.2712, "close": 0.2719, "volume": 3434.4, "quote_volume": 932.72874, "trades": 27, "taker_buy_volume": 3242.8, "taker_buy_quote": 880.76682}, {"ts": 1771169760000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 68.6, "quote_volume": 18.63176, "trades": 2, "taker_buy_volume": 68.6, "taker_buy_quote": 18.63176}, {"ts": 1771169820000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 228.1, "quote_volume": 61.97477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169880000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169940000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 344.2, "quote_volume": 93.53891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170000000, "open": 0.2719, "high": 0.2723, "low": 0.2719, "close": 0.2723, "volume": 1529.2, "quote_volume": 416.35609, "trades": 6, "taker_buy_volume": 243.1, "taker_buy_quote": 66.15106}, {"ts": 1771170060000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170120000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170180000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 512.4, "quote_volume": 139.47528, "trades": 3, "taker_buy_volume": 512.4, "taker_buy_quote": 139.47528}, {"ts": 1771170240000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170300000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170360000, "open": 0.2722, "high": 0.2722, "low": 0.2716, "close": 0.2722, "volume": 6666.3, "quote_volume": 1812.38369, "trades": 21, "taker_buy_volume": 1878.0, "taker_buy_quote": 510.96645}, {"ts": 1771170420000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 23.2, "quote_volume": 6.31272, "trades": 1, "taker_buy_volume": 23.2, "taker_buy_quote": 6.31272}, {"ts": 1771170480000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170540000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170600000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170660000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 243.9, "quote_volume": 66.32711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170720000, "open": 0.2718, "high": 0.272, "low": 0.2717, "close": 0.2718, "volume": 3189.4, "quote_volume": 867.46176, "trades": 6, "taker_buy_volume": 269.2, "taker_buy_quote": 73.2224}, {"ts": 1771170780000, "open": 0.2715, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 1172.8, "quote_volume": 318.39728, "trades": 7, "taker_buy_volume": 544.4, "taker_buy_quote": 147.8046}, {"ts": 1771170840000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 279.0, "quote_volume": 75.81747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170900000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 93.3, "quote_volume": 25.34028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170960000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 325.2, "quote_volume": 88.33836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171020000, "open": 0.272, "high": 0.2724, "low": 0.272, "close": 0.2724, "volume": 1996.1, "quote_volume": 543.52808, "trades": 8, "taker_buy_volume": 1840.9, "taker_buy_quote": 501.31368}, {"ts": 1771171080000, "open": 0.2724, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 337.9, "quote_volume": 92.02785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171140000, "open": 0.2723, "high": 0.273, "low": 0.2723, "close": 0.273, "volume": 3828.3, "quote_volume": 1044.01461, "trades": 16, "taker_buy_volume": 3670.5, "taker_buy_quote": 1001.04567}, {"ts": 1771171200000, "open": 0.2728, "high": 0.2728, "low": 0.2725, "close": 0.2726, "volume": 246.9, "quote_volume": 67.31136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171260000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 253.2, "quote_volume": 69.0029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171320000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 371.9, "quote_volume": 101.46126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171380000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 242.4, "quote_volume": 66.06132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171440000, "open": 0.2724, "high": 0.2727, "low": 0.2722, "close": 0.2722, "volume": 1299.9, "quote_volume": 354.30738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171500000, "open": 0.2721, "high": 0.2721, "low": 0.2711, "close": 0.2711, "volume": 812.0, "quote_volume": 220.67888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171560000, "open": 0.2713, "high": 0.2713, "low": 0.2708, "close": 0.2708, "volume": 258.0, "quote_volume": 69.9396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171620000, "open": 0.2707, "high": 0.2709, "low": 0.2703, "close": 0.2707, "volume": 3224.8, "quote_volume": 872.31512, "trades": 17, "taker_buy_volume": 2725.3, "taker_buy_quote": 737.20427}, {"ts": 1771171680000, "open": 0.2708, "high": 0.2712, "low": 0.2708, "close": 0.271, "volume": 1263.2, "quote_volume": 342.20493, "trades": 8, "taker_buy_volume": 1008.7, "taker_buy_quote": 273.26003}, {"ts": 1771171740000, "open": 0.2712, "high": 0.2712, "low": 0.2708, "close": 0.2708, "volume": 891.5, "quote_volume": 241.67945, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171800000, "open": 0.2708, "high": 0.2712, "low": 0.2708, "close": 0.2712, "volume": 174.9, "quote_volume": 47.40344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171860000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 290.4, "quote_volume": 78.7842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171920000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 233.6, "quote_volume": 63.36301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171980000, "open": 0.2713, "high": 0.2713, "low": 0.2706, "close": 0.271, "volume": 12668.3, "quote_volume": 3431.9763, "trades": 41, "taker_buy_volume": 2221.4, "taker_buy_quote": 602.38331}, {"ts": 1771172040000, "open": 0.2712, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 305.3, "quote_volume": 82.78376, "trades": 4, "taker_buy_volume": 58.9, "taker_buy_quote": 15.97957}, {"ts": 1771172100000, "open": 0.2711, "high": 0.2714, "low": 0.2711, "close": 0.2713, "volume": 1730.7, "quote_volume": 469.43789, "trades": 7, "taker_buy_volume": 1584.2, "taker_buy_quote": 429.69244}, {"ts": 1771172160000, "open": 0.2712, "high": 0.2714, "low": 0.2709, "close": 0.2714, "volume": 1129.5, "quote_volume": 306.32499, "trades": 8, "taker_buy_volume": 470.6, "taker_buy_quote": 127.57966}, {"ts": 1771172220000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 228.0, "quote_volume": 61.8476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172280000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 227.1, "quote_volume": 61.65765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172340000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2713, "volume": 395.2, "quote_volume": 107.23709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172400000, "open": 0.2711, "high": 0.2713, "low": 0.271, "close": 0.2711, "volume": 3952.5, "quote_volume": 1071.82282, "trades": 20, "taker_buy_volume": 169.6, "taker_buy_quote": 45.97856}, {"ts": 1771172460000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 2342.6, "quote_volume": 634.68293, "trades": 16, "taker_buy_volume": 1805.6, "taker_buy_quote": 489.24974}, {"ts": 1771172520000, "open": 0.2707, "high": 0.2708, "low": 0.2706, "close": 0.2706, "volume": 266.0, "quote_volume": 72.0089, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172580000, "open": 0.2707, "high": 0.271, "low": 0.2707, "close": 0.271, "volume": 1503.9, "quote_volume": 407.41312, "trades": 7, "taker_buy_volume": 1243.0, "taker_buy_quote": 336.78749}, {"ts": 1771172640000, "open": 0.2712, "high": 0.2712, "low": 0.2709, "close": 0.2709, "volume": 414.9, "quote_volume": 112.44689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172700000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 388.6, "quote_volume": 105.27174, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172760000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 335.5, "quote_volume": 90.88695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172820000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.2709, "volume": 378.2, "quote_volume": 102.43944, "trades": 6, "taker_buy_volume": 26.6, "taker_buy_quote": 7.2086}, {"ts": 1771172880000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 227.5, "quote_volume": 61.62975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172940000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 1374.6, "quote_volume": 372.75229, "trades": 10, "taker_buy_volume": 965.9, "taker_buy_quote": 261.94013}, {"ts": 1771173000000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2712, "volume": 370.9, "quote_volume": 100.58935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173060000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 290.8, "quote_volume": 78.84068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173120000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 196.2, "quote_volume": 53.15928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173180000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 438.5, "quote_volume": 118.67963, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173240000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 309.1, "quote_volume": 83.64732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173300000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 341.2, "quote_volume": 92.36048, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173360000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 386.8, "quote_volume": 104.69115, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173420000, "open": 0.2705, "high": 0.2707, "low": 0.2703, "close": 0.2704, "volume": 5663.5, "quote_volume": 1532.08911, "trades": 16, "taker_buy_volume": 4625.8, "taker_buy_quote": 1251.44077}, {"ts": 1771173480000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 466.5, "quote_volume": 126.16643, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173540000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2707, "volume": 570.7, "quote_volume": 154.47159, "trades": 5, "taker_buy_volume": 269.2, "taker_buy_quote": 72.84552}, {"ts": 1771173600000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 236.2, "quote_volume": 63.89784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173660000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 408.3, "quote_volume": 110.4577, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173720000, "open": 0.2704, "high": 0.2709, "low": 0.2704, "close": 0.2707, "volume": 1610.1, "quote_volume": 435.80092, "trades": 12, "taker_buy_volume": 1201.9, "taker_buy_quote": 325.37771}, {"ts": 1771173780000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 247.8, "quote_volume": 67.06867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173840000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 146.1, "quote_volume": 39.54927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173900000, "open": 0.2708, "high": 0.2708, "low": 0.2707, "close": 0.2707, "volume": 1222.3, "quote_volume": 330.94506, "trades": 6, "taker_buy_volume": 684.5, "taker_buy_quote": 185.33568}, {"ts": 1771173960000, "open": 0.2711, "high": 0.2716, "low": 0.2711, "close": 0.2715, "volume": 1875.1, "quote_volume": 508.79587, "trades": 10, "taker_buy_volume": 1500.7, "taker_buy_quote": 407.23295}, {"ts": 1771174020000, "open": 0.2712, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 273.1, "quote_volume": 74.05693, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 13.565}, {"ts": 1771174080000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 1173.3, "quote_volume": 317.84071, "trades": 8, "taker_buy_volume": 402.2, "taker_buy_quote": 108.95598}, {"ts": 1771174140000, "open": 0.2708, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 475.3, "quote_volume": 128.69815, "trades": 3, "taker_buy_volume": 239.9, "taker_buy_quote": 64.96492}, {"ts": 1771174200000, "open": 0.2708, "high": 0.271, "low": 0.2707, "close": 0.2707, "volume": 2540.3, "quote_volume": 688.03469, "trades": 18, "taker_buy_volume": 1452.3, "taker_buy_quote": 393.45925}, {"ts": 1771174260000, "open": 0.2707, "high": 0.271, "low": 0.2707, "close": 0.271, "volume": 218.7, "quote_volume": 59.24139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174320000, "open": 0.2708, "high": 0.2708, "low": 0.2707, "close": 0.2707, "volume": 169.3, "quote_volume": 45.83763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 197.4, "quote_volume": 53.4954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174440000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 223.7, "quote_volume": 60.66525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174500000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 312.4, "quote_volume": 84.73753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174560000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 159.9, "quote_volume": 43.33033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174620000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 148.2, "quote_volume": 40.1622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174680000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 266.9, "quote_volume": 72.40341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174740000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 519.7, "quote_volume": 140.9744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174800000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 219.1, "quote_volume": 59.38586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174860000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 201.3, "quote_volume": 54.57156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174920000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 256.3, "quote_volume": 69.5476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174980000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 282.6, "quote_volume": 76.71125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175040000, "open": 0.2715, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 11223.2, "quote_volume": 3046.00853, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175100000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 756.4, "quote_volume": 205.1133, "trades": 7, "taker_buy_volume": 494.9, "taker_buy_quote": 134.21236}, {"ts": 1771175160000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 210.7, "quote_volume": 57.19274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175220000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 221.8, "quote_volume": 60.17434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175280000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 348.4, "quote_volume": 94.47194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175340000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 270.9, "quote_volume": 73.50948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175400000, "open": 0.2712, "high": 0.2712, "low": 0.2709, "close": 0.2711, "volume": 1174.2, "quote_volume": 318.28023, "trades": 7, "taker_buy_volume": 991.1, "taker_buy_quote": 268.66029}, {"ts": 1771175460000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 174.8, "quote_volume": 47.39385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175520000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 240.9, "quote_volume": 65.3486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175580000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 154.9, "quote_volume": 42.00888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175640000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 217.2, "quote_volume": 58.86727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175700000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 260.9, "quote_volume": 70.71338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175760000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 282.4, "quote_volume": 76.5304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175820000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.2707, "volume": 1066.6, "quote_volume": 288.99229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175880000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 263.2, "quote_volume": 71.22812, "trades": 3, "taker_buy_volume": 31.0, "taker_buy_quote": 8.3948}, {"ts": 1771175940000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 185.4, "quote_volume": 50.18106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176000000, "open": 0.2706, "high": 0.271, "low": 0.2706, "close": 0.271, "volume": 216.2, "quote_volume": 58.5358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176060000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 217.1, "quote_volume": 58.79772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176120000, "open": 0.2708, "high": 0.2708, "low": 0.2707, "close": 0.2707, "volume": 187.7, "quote_volume": 50.82025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176180000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 242.4, "quote_volume": 65.59344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176240000, "open": 0.2705, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 216.7, "quote_volume": 58.62309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176300000, "open": 0.2706, "high": 0.2707, "low": 0.2704, "close": 0.2707, "volume": 7614.3, "quote_volume": 2059.82836, "trades": 13, "taker_buy_volume": 2100.9, "taker_buy_quote": 568.43906}, {"ts": 1771176360000, "open": 0.2705, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 5306.2, "quote_volume": 1434.30262, "trades": 5, "taker_buy_volume": 140.5, "taker_buy_quote": 37.9912}, {"ts": 1771176420000, "open": 0.2702, "high": 0.2707, "low": 0.2699, "close": 0.27, "volume": 19015.3, "quote_volume": 5137.99584, "trades": 68, "taker_buy_volume": 9383.9, "taker_buy_quote": 2536.81662}, {"ts": 1771176480000, "open": 0.27, "high": 0.2702, "low": 0.2698, "close": 0.2698, "volume": 10973.4, "quote_volume": 2962.33362, "trades": 20, "taker_buy_volume": 2483.7, "taker_buy_quote": 670.94153}, {"ts": 1771176540000, "open": 0.2697, "high": 0.2702, "low": 0.2697, "close": 0.2701, "volume": 5765.0, "quote_volume": 1556.55853, "trades": 27, "taker_buy_volume": 3843.6, "taker_buy_quote": 1037.92436}, {"ts": 1771176600000, "open": 0.2701, "high": 0.2706, "low": 0.2701, "close": 0.2703, "volume": 25040.4, "quote_volume": 6764.78829, "trades": 22, "taker_buy_volume": 24808.3, "taker_buy_quote": 6702.05166}, {"ts": 1771176660000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 206.7, "quote_volume": 55.85034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176720000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 238.3, "quote_volume": 64.38866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176780000, "open": 0.2701, "high": 0.2702, "low": 0.2701, "close": 0.2702, "volume": 284.9, "quote_volume": 76.96347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176840000, "open": 0.2701, "high": 0.2703, "low": 0.2699, "close": 0.2702, "volume": 1300.2, "quote_volume": 351.11077, "trades": 10, "taker_buy_volume": 883.8, "taker_buy_quote": 238.64825}, {"ts": 1771176900000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 250.2, "quote_volume": 67.52898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176960000, "open": 0.2703, "high": 0.2706, "low": 0.2703, "close": 0.2705, "volume": 1430.5, "quote_volume": 386.91934, "trades": 5, "taker_buy_volume": 1022.5, "taker_buy_quote": 276.53241}, {"ts": 1771177020000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 218.2, "quote_volume": 59.00128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177080000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 250.9, "quote_volume": 67.81827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177140000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 210.4, "quote_volume": 56.89216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177200000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 258.3, "quote_volume": 69.79266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177260000, "open": 0.27, "high": 0.2701, "low": 0.2699, "close": 0.27, "volume": 587.1, "quote_volume": 158.51291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177320000, "open": 0.2697, "high": 0.2703, "low": 0.2696, "close": 0.2698, "volume": 4975.0, "quote_volume": 1342.74244, "trades": 21, "taker_buy_volume": 3149.1, "taker_buy_quote": 850.29}, {"ts": 1771177380000, "open": 0.2696, "high": 0.2697, "low": 0.269, "close": 0.2695, "volume": 10142.1, "quote_volume": 2732.02767, "trades": 43, "taker_buy_volume": 5974.6, "taker_buy_quote": 1609.8847}, {"ts": 1771177440000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 222.3, "quote_volume": 59.82692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177500000, "open": 0.2688, "high": 0.2694, "low": 0.2657, "close": 0.2675, "volume": 237013.4, "quote_volume": 63435.47846, "trades": 434, "taker_buy_volume": 130295.3, "taker_buy_quote": 34859.87735}, {"ts": 1771177560000, "open": 0.2685, "high": 0.2686, "low": 0.2678, "close": 0.2678, "volume": 2755.1, "quote_volume": 739.63589, "trades": 7, "taker_buy_volume": 2312.3, "taker_buy_quote": 620.86561}, {"ts": 1771177620000, "open": 0.2676, "high": 0.2676, "low": 0.2673, "close": 0.2674, "volume": 2822.7, "quote_volume": 755.28557, "trades": 8, "taker_buy_volume": 457.4, "taker_buy_quote": 122.351}, {"ts": 1771177680000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.267, "volume": 1385.9, "quote_volume": 370.32876, "trades": 6, "taker_buy_volume": 1144.0, "taker_buy_quote": 305.6768}, {"ts": 1771177740000, "open": 0.267, "high": 0.267, "low": 0.2665, "close": 0.2669, "volume": 8027.2, "quote_volume": 2142.38727, "trades": 29, "taker_buy_volume": 1578.9, "taker_buy_quote": 421.38524}, {"ts": 1771177800000, "open": 0.267, "high": 0.267, "low": 0.2668, "close": 0.267, "volume": 389.8, "quote_volume": 104.07164, "trades": 4, "taker_buy_volume": 240.5, "taker_buy_quote": 64.2135}, {"ts": 1771177860000, "open": 0.2668, "high": 0.2677, "low": 0.2668, "close": 0.2676, "volume": 3253.7, "quote_volume": 870.74455, "trades": 14, "taker_buy_volume": 2662.8, "taker_buy_quote": 712.76201}, {"ts": 1771177920000, "open": 0.2676, "high": 0.2681, "low": 0.2676, "close": 0.2678, "volume": 1048.7, "quote_volume": 280.9091, "trades": 6, "taker_buy_volume": 263.5, "taker_buy_quote": 70.64435}, {"ts": 1771177980000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 205.1, "quote_volume": 54.95526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178040000, "open": 0.2679, "high": 0.2691, "low": 0.2679, "close": 0.2689, "volume": 2853.1, "quote_volume": 766.48584, "trades": 12, "taker_buy_volume": 1971.0, "taker_buy_quote": 529.69997}, {"ts": 1771178100000, "open": 0.2686, "high": 0.2686, "low": 0.268, "close": 0.268, "volume": 217.5, "quote_volume": 58.33379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178160000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 765.4, "quote_volume": 205.1272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178220000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 245.2, "quote_volume": 65.74759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178280000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 507.0, "quote_volume": 136.0612, "trades": 4, "taker_buy_volume": 72.3, "taker_buy_quote": 19.39809}, {"ts": 1771178340000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 166.6, "quote_volume": 44.69878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178400000, "open": 0.2682, "high": 0.2682, "low": 0.2674, "close": 0.2674, "volume": 5213.0, "quote_volume": 1396.19241, "trades": 18, "taker_buy_volume": 1476.5, "taker_buy_quote": 395.17111}, {"ts": 1771178460000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 226.9, "quote_volume": 60.69575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178520000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 299.6, "quote_volume": 80.12798, "trades": 3, "taker_buy_volume": 92.7, "taker_buy_quote": 24.79725}, {"ts": 1771178580000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 222.7, "quote_volume": 59.57225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178640000, "open": 0.267, "high": 0.2672, "low": 0.2668, "close": 0.267, "volume": 3449.5, "quote_volume": 921.20017, "trades": 14, "taker_buy_volume": 2828.1, "taker_buy_quote": 755.34654}, {"ts": 1771178700000, "open": 0.2671, "high": 0.2671, "low": 0.2668, "close": 0.2669, "volume": 1096.8, "quote_volume": 292.71306, "trades": 6, "taker_buy_volume": 873.7, "taker_buy_quote": 233.16361}, {"ts": 1771178760000, "open": 0.2668, "high": 0.2671, "low": 0.2666, "close": 0.267, "volume": 6798.7, "quote_volume": 1813.59443, "trades": 29, "taker_buy_volume": 5689.7, "taker_buy_quote": 1517.76016}, {"ts": 1771178820000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 535.0, "quote_volume": 143.0867, "trades": 5, "taker_buy_volume": 254.7, "taker_buy_quote": 68.13225}, {"ts": 1771178880000, "open": 0.2677, "high": 0.2682, "low": 0.2677, "close": 0.2682, "volume": 3431.1, "quote_volume": 920.1064, "trades": 9, "taker_buy_volume": 3335.9, "taker_buy_quote": 894.62136}, {"ts": 1771178940000, "open": 0.2686, "high": 0.2686, "low": 0.2676, "close": 0.2676, "volume": 3248.4, "quote_volume": 870.89335, "trades": 8, "taker_buy_volume": 37.4, "taker_buy_quote": 10.04564}, {"ts": 1771179000000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 109.4, "quote_volume": 29.30826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179060000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 260.1, "quote_volume": 69.67218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179120000, "open": 0.2679, "high": 0.2681, "low": 0.2678, "close": 0.2679, "volume": 2673.2, "quote_volume": 716.33382, "trades": 14, "taker_buy_volume": 1680.2, "taker_buy_quote": 450.2936}, {"ts": 1771179180000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.268, "volume": 1912.7, "quote_volume": 512.30773, "trades": 9, "taker_buy_volume": 1754.0, "taker_buy_quote": 469.82374}, {"ts": 1771179240000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 283.2, "quote_volume": 75.95424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179300000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 274.9, "quote_volume": 73.61702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179360000, "open": 0.2677, "high": 0.2678, "low": 0.2674, "close": 0.2676, "volume": 4045.5, "quote_volume": 1082.68485, "trades": 17, "taker_buy_volume": 1243.7, "taker_buy_quote": 332.84669}, {"ts": 1771179420000, "open": 0.2677, "high": 0.2677, "low": 0.2673, "close": 0.2674, "volume": 11335.6, "quote_volume": 3033.78025, "trades": 19, "taker_buy_volume": 463.5, "taker_buy_quote": 123.97352}, {"ts": 1771179480000, "open": 0.2676, "high": 0.2677, "low": 0.2674, "close": 0.2677, "volume": 871.6, "quote_volume": 233.21558, "trades": 8, "taker_buy_volume": 162.8, "taker_buy_quote": 43.58156}, {"ts": 1771179540000, "open": 0.2679, "high": 0.2683, "low": 0.2679, "close": 0.2681, "volume": 455.3, "quote_volume": 122.07639, "trades": 4, "taker_buy_volume": 195.5, "taker_buy_quote": 52.45265}, {"ts": 1771179600000, "open": 0.268, "high": 0.2684, "low": 0.268, "close": 0.2682, "volume": 774.3, "quote_volume": 207.64615, "trades": 5, "taker_buy_volume": 374.6, "taker_buy_quote": 100.43496}, {"ts": 1771179660000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 1259.0, "quote_volume": 338.07999, "trades": 6, "taker_buy_volume": 670.3, "taker_buy_quote": 180.01404}, {"ts": 1771179720000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 266.4, "quote_volume": 71.48034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179780000, "open": 0.2682, "high": 0.2684, "low": 0.2682, "close": 0.2684, "volume": 266.7, "quote_volume": 71.54602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179840000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 519.6, "quote_volume": 139.51162, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 72.2802}, {"ts": 1771179900000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 517.8, "quote_volume": 139.10594, "trades": 3, "taker_buy_volume": 391.8, "taker_buy_quote": 105.24974}, {"ts": 1771179960000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2686, "volume": 239.2, "quote_volume": 64.25786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180020000, "open": 0.2688, "high": 0.2688, "low": 0.2682, "close": 0.2684, "volume": 518.9, "quote_volume": 139.29788, "trades": 5, "taker_buy_volume": 290.8, "taker_buy_quote": 78.05936}, {"ts": 1771180080000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 732.3, "quote_volume": 196.61624, "trades": 4, "taker_buy_volume": 538.4, "taker_buy_quote": 144.5604}, {"ts": 1771180140000, "open": 0.2684, "high": 0.2685, "low": 0.2674, "close": 0.2674, "volume": 3068.4, "quote_volume": 822.42363, "trades": 22, "taker_buy_volume": 538.4, "taker_buy_quote": 144.45272}, {"ts": 1771180200000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.2671, "volume": 5281.2, "quote_volume": 1412.03617, "trades": 11, "taker_buy_volume": 223.1, "taker_buy_quote": 59.61191}, {"ts": 1771180260000, "open": 0.2669, "high": 0.2672, "low": 0.2668, "close": 0.2668, "volume": 1554.5, "quote_volume": 415.09255, "trades": 9, "taker_buy_volume": 1365.5, "taker_buy_quote": 364.65817}, {"ts": 1771180320000, "open": 0.2668, "high": 0.2669, "low": 0.2667, "close": 0.2667, "volume": 1240.5, "quote_volume": 331.00915, "trades": 8, "taker_buy_volume": 458.6, "taker_buy_quote": 122.40034}, {"ts": 1771180380000, "open": 0.2668, "high": 0.2671, "low": 0.2665, "close": 0.2671, "volume": 1292.6, "quote_volume": 344.93631, "trades": 10, "taker_buy_volume": 1072.9, "taker_buy_quote": 286.354}, {"ts": 1771180440000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 311.8, "quote_volume": 83.28864, "trades": 3, "taker_buy_volume": 146.8, "taker_buy_quote": 39.22496}, {"ts": 1771180500000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2667, "volume": 916.4, "quote_volume": 244.40718, "trades": 7, "taker_buy_volume": 458.7, "taker_buy_quote": 122.32761}, {"ts": 1771180560000, "open": 0.2666, "high": 0.2668, "low": 0.2664, "close": 0.2666, "volume": 2647.2, "quote_volume": 705.77483, "trades": 13, "taker_buy_volume": 1227.0, "taker_buy_quote": 327.02196}, {"ts": 1771180620000, "open": 0.2666, "high": 0.2667, "low": 0.2664, "close": 0.2666, "volume": 2181.8, "quote_volume": 581.59087, "trades": 16, "taker_buy_volume": 1828.4, "taker_buy_quote": 487.42932}, {"ts": 1771180680000, "open": 0.2668, "high": 0.2675, "low": 0.2667, "close": 0.2675, "volume": 2914.0, "quote_volume": 778.61858, "trades": 16, "taker_buy_volume": 2625.3, "taker_buy_quote": 701.57015}, {"ts": 1771180740000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 122.9, "quote_volume": 32.85117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180800000, "open": 0.2673, "high": 0.2673, "low": 0.2667, "close": 0.267, "volume": 1500.5, "quote_volume": 400.60526, "trades": 9, "taker_buy_volume": 1229.1, "taker_buy_quote": 328.14278}, {"ts": 1771180860000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 757.0, "quote_volume": 202.29121, "trades": 5, "taker_buy_volume": 453.7, "taker_buy_quote": 121.22864}, {"ts": 1771180920000, "open": 0.2675, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 225.9, "quote_volume": 60.40529, "trades": 3, "taker_buy_volume": 111.1, "taker_buy_quote": 29.71925}, {"ts": 1771180980000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 160.6, "quote_volume": 42.92838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181040000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 279.9, "quote_volume": 74.80584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181100000, "open": 0.2675, "high": 0.2675, "low": 0.2668, "close": 0.2668, "volume": 2989.4, "quote_volume": 798.55235, "trades": 10, "taker_buy_volume": 269.2, "taker_buy_quote": 71.82256}, {"ts": 1771181160000, "open": 0.2667, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 1432.4, "quote_volume": 382.06626, "trades": 9, "taker_buy_volume": 1222.1, "taker_buy_quote": 325.9893}, {"ts": 1771181220000, "open": 0.2669, "high": 0.2669, "low": 0.2665, "close": 0.2665, "volume": 3373.5, "quote_volume": 899.75564, "trades": 16, "taker_buy_volume": 1258.3, "taker_buy_quote": 335.54914}, {"ts": 1771181280000, "open": 0.2664, "high": 0.2667, "low": 0.2663, "close": 0.2663, "volume": 4749.0, "quote_volume": 1265.8641, "trades": 22, "taker_buy_volume": 4039.9, "taker_buy_quote": 1076.88694}, {"ts": 1771181340000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2664, "volume": 2760.3, "quote_volume": 735.19164, "trades": 12, "taker_buy_volume": 59.6, "taker_buy_quote": 15.8834}, {"ts": 1771181400000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2665, "volume": 797.6, "quote_volume": 212.58472, "trades": 7, "taker_buy_volume": 132.6, "taker_buy_quote": 35.35116}, {"ts": 1771181460000, "open": 0.2669, "high": 0.2669, "low": 0.2663, "close": 0.2666, "volume": 2261.0, "quote_volume": 602.66119, "trades": 14, "taker_buy_volume": 1602.4, "taker_buy_quote": 427.16288}, {"ts": 1771181520000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 409.2, "quote_volume": 109.0378, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181580000, "open": 0.2664, "high": 0.2668, "low": 0.2663, "close": 0.2663, "volume": 1917.1, "quote_volume": 511.12951, "trades": 13, "taker_buy_volume": 1373.0, "taker_buy_quote": 366.15535}, {"ts": 1771181640000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 514.4, "quote_volume": 137.07838, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181700000, "open": 0.2665, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 817.4, "quote_volume": 217.83778, "trades": 7, "taker_buy_volume": 269.2, "taker_buy_quote": 71.76872}, {"ts": 1771181760000, "open": 0.2665, "high": 0.2667, "low": 0.2661, "close": 0.2666, "volume": 3492.0, "quote_volume": 930.28668, "trades": 20, "taker_buy_volume": 2963.3, "taker_buy_quote": 789.44964}, {"ts": 1771181820000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 1251.3, "quote_volume": 333.42866, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181880000, "open": 0.2664, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 369.0, "quote_volume": 98.35204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181940000, "open": 0.2666, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 243.3, "quote_volume": 64.86317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182000000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.2673, "volume": 582.3, "quote_volume": 155.60789, "trades": 4, "taker_buy_volume": 282.2, "taker_buy_quote": 75.39116}, {"ts": 1771182060000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 114.5, "quote_volume": 30.56005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182120000, "open": 0.2669, "high": 0.267, "low": 0.2668, "close": 0.2668, "volume": 618.6, "quote_volume": 165.0932, "trades": 4, "taker_buy_volume": 306.7, "taker_buy_quote": 81.86198}, {"ts": 1771182180000, "open": 0.2669, "high": 0.2673, "low": 0.2669, "close": 0.2673, "volume": 551.8, "quote_volume": 147.37474, "trades": 3, "taker_buy_volume": 406.4, "taker_buy_quote": 108.50932}, {"ts": 1771182240000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 626.0, "quote_volume": 166.90691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182300000, "open": 0.2665, "high": 0.2668, "low": 0.266, "close": 0.266, "volume": 4318.3, "quote_volume": 1149.95868, "trades": 15, "taker_buy_volume": 686.7, "taker_buy_quote": 183.00829}, {"ts": 1771182360000, "open": 0.2662, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 1251.8, "quote_volume": 333.16427, "trades": 9, "taker_buy_volume": 994.2, "taker_buy_quote": 264.63648}, {"ts": 1771182420000, "open": 0.2659, "high": 0.2661, "low": 0.2659, "close": 0.2661, "volume": 1033.8, "quote_volume": 275.0409, "trades": 6, "taker_buy_volume": 612.6, "taker_buy_quote": 163.01286}, {"ts": 1771182480000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 230.4, "quote_volume": 61.33248, "trades": 2, "taker_buy_volume": 103.7, "taker_buy_quote": 27.60494}, {"ts": 1771182540000, "open": 0.2663, "high": 0.2664, "low": 0.2661, "close": 0.2662, "volume": 1315.5, "quote_volume": 350.31533, "trades": 8, "taker_buy_volume": 96.3, "taker_buy_quote": 25.64469}, {"ts": 1771182600000, "open": 0.2665, "high": 0.2665, "low": 0.2662, "close": 0.2662, "volume": 392.8, "quote_volume": 104.6427, "trades": 3, "taker_buy_volume": 243.3, "taker_buy_quote": 64.83945}, {"ts": 1771182660000, "open": 0.266, "high": 0.2667, "low": 0.266, "close": 0.2666, "volume": 715.9, "quote_volume": 190.65689, "trades": 4, "taker_buy_volume": 473.9, "taker_buy_quote": 126.22285}, {"ts": 1771182720000, "open": 0.2664, "high": 0.2667, "low": 0.2663, "close": 0.2664, "volume": 1863.0, "quote_volume": 496.5029, "trades": 11, "taker_buy_volume": 807.6, "taker_buy_quote": 215.27924}, {"ts": 1771182780000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 234.0, "quote_volume": 62.329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182840000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 474.3, "quote_volume": 126.43937, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 71.76872}, {"ts": 1771182900000, "open": 0.2667, "high": 0.2667, "low": 0.2665, "close": 0.2665, "volume": 296.1, "quote_volume": 78.94161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182960000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 728.9, "quote_volume": 194.25226, "trades": 4, "taker_buy_volume": 538.4, "taker_buy_quote": 143.4836}, {"ts": 1771183020000, "open": 0.2667, "high": 0.2667, "low": 0.2665, "close": 0.2665, "volume": 646.3, "quote_volume": 172.30358, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 71.79564}, {"ts": 1771183080000, "open": 0.2663, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 1281.2, "quote_volume": 341.17355, "trades": 10, "taker_buy_volume": 978.1, "taker_buy_quote": 260.46803}, {"ts": 1771183140000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 570.2, "quote_volume": 152.00859, "trades": 6, "taker_buy_volume": 280.0, "taker_buy_quote": 74.64128}, {"ts": 1771183200000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2666, "volume": 1154.2, "quote_volume": 307.68773, "trades": 6, "taker_buy_volume": 538.4, "taker_buy_quote": 143.53744}, {"ts": 1771183260000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 222.7, "quote_volume": 59.39409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183320000, "open": 0.267, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 885.8, "quote_volume": 236.49631, "trades": 5, "taker_buy_volume": 638.5, "taker_buy_quote": 170.45258}, {"ts": 1771183380000, "open": 0.2676, "high": 0.2679, "low": 0.2676, "close": 0.2677, "volume": 1612.1, "quote_volume": 431.68365, "trades": 10, "taker_buy_volume": 290.8, "taker_buy_quote": 77.87408}, {"ts": 1771183440000, "open": 0.2684, "high": 0.2687, "low": 0.2683, "close": 0.2687, "volume": 4565.7, "quote_volume": 1225.69135, "trades": 20, "taker_buy_volume": 1310.9, "taker_buy_quote": 352.04048}, {"ts": 1771183500000, "open": 0.2683, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 675.6, "quote_volume": 181.37116, "trades": 3, "taker_buy_volume": 538.4, "taker_buy_quote": 144.5604}, {"ts": 1771183560000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 692.5, "quote_volume": 185.87746, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183620000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 228.4, "quote_volume": 61.28584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183680000, "open": 0.2684, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 455.1, "quote_volume": 122.12417, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 72.25328}, {"ts": 1771183740000, "open": 0.2684, "high": 0.2687, "low": 0.2683, "close": 0.2687, "volume": 6482.9, "quote_volume": 1741.59542, "trades": 10, "taker_buy_volume": 6225.0, "taker_buy_quote": 1672.39418}, {"ts": 1771183800000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 4413.7, "quote_volume": 1183.97295, "trades": 11, "taker_buy_volume": 1015.9, "taker_buy_quote": 272.67365}, {"ts": 1771183860000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 769.3, "quote_volume": 206.30317, "trades": 5, "taker_buy_volume": 538.4, "taker_buy_quote": 144.39888}, {"ts": 1771183920000, "open": 0.2682, "high": 0.2682, "low": 0.2668, "close": 0.2668, "volume": 9395.4, "quote_volume": 2513.17589, "trades": 23, "taker_buy_volume": 2039.3, "taker_buy_quote": 545.35048}, {"ts": 1771183980000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 651.9, "quote_volume": 174.0722, "trades": 6, "taker_buy_volume": 370.1, "taker_buy_quote": 98.8167}, {"ts": 1771184040000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 268.3, "quote_volume": 71.6361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184100000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 273.3, "quote_volume": 72.98521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184160000, "open": 0.2666, "high": 0.2666, "low": 0.2662, "close": 0.2662, "volume": 623.9, "quote_volume": 166.15079, "trades": 12, "taker_buy_volume": 180.0, "taker_buy_quote": 47.94537}, {"ts": 1771184220000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 2102.7, "quote_volume": 559.55944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184280000, "open": 0.2658, "high": 0.266, "low": 0.2657, "close": 0.2659, "volume": 1480.2, "quote_volume": 393.53232, "trades": 11, "taker_buy_volume": 1219.1, "taker_buy_quote": 324.12578}, {"ts": 1771184340000, "open": 0.2658, "high": 0.2661, "low": 0.2658, "close": 0.2661, "volume": 195.2, "quote_volume": 51.90672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184400000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 280.2, "quote_volume": 74.57286, "trades": 3, "taker_buy_volume": 58.2, "taker_buy_quote": 15.49866}, {"ts": 1771184460000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 264.6, "quote_volume": 70.46298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184520000, "open": 0.2662, "high": 0.2663, "low": 0.2662, "close": 0.2663, "volume": 797.7, "quote_volume": 212.38433, "trades": 4, "taker_buy_volume": 538.4, "taker_buy_quote": 143.349}, {"ts": 1771184580000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 227.0, "quote_volume": 60.45727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184640000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 478.2, "quote_volume": 127.3292, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 71.68796}, {"ts": 1771184700000, "open": 0.2663, "high": 0.2664, "low": 0.266, "close": 0.2663, "volume": 4020.7, "quote_volume": 1070.38191, "trades": 24, "taker_buy_volume": 2808.5, "taker_buy_quote": 747.74238}, {"ts": 1771184760000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 250.1, "quote_volume": 66.58441, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 43.6732}, {"ts": 1771184820000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 261.1, "quote_volume": 69.55779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184880000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 546.3, "quote_volume": 145.56905, "trades": 4, "taker_buy_volume": 258.8, "taker_buy_quote": 68.9702}, {"ts": 1771184940000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 214.4, "quote_volume": 57.09472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185000000, "open": 0.2663, "high": 0.2667, "low": 0.2663, "close": 0.2667, "volume": 739.0, "quote_volume": 196.97163, "trades": 5, "taker_buy_volume": 572.7, "taker_buy_quote": 152.68594}, {"ts": 1771185060000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 175.4, "quote_volume": 46.78535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185120000, "open": 0.2665, "high": 0.2665, "low": 0.2662, "close": 0.2662, "volume": 281.7, "quote_volume": 75.03757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185180000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2665, "volume": 842.8, "quote_volume": 224.67008, "trades": 7, "taker_buy_volume": 669.2, "taker_buy_quote": 178.3894}, {"ts": 1771185240000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 184.8, "quote_volume": 49.2917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185300000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2666, "volume": 680.3, "quote_volume": 181.3974, "trades": 4, "taker_buy_volume": 264.0, "taker_buy_quote": 70.3824}, {"ts": 1771185360000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 261.1, "quote_volume": 69.65051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185420000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 235.7, "quote_volume": 62.82231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185480000, "open": 0.2664, "high": 0.2667, "low": 0.2664, "close": 0.2667, "volume": 477.7, "quote_volume": 127.34963, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 71.76872}, {"ts": 1771185540000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 173.8, "quote_volume": 46.34072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185600000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 1164.4, "quote_volume": 310.49937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185660000, "open": 0.2665, "high": 0.2665, "low": 0.2661, "close": 0.2661, "volume": 1309.3, "quote_volume": 348.62591, "trades": 7, "taker_buy_volume": 1095.1, "taker_buy_quote": 291.57149}, {"ts": 1771185720000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 279.8, "quote_volume": 74.38712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185780000, "open": 0.266, "high": 0.2661, "low": 0.2659, "close": 0.266, "volume": 554.2, "quote_volume": 147.41683, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 71.6072}, {"ts": 1771185840000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 168.8, "quote_volume": 44.93456, "trades": 3, "taker_buy_volume": 25.4, "taker_buy_quote": 6.76148}, {"ts": 1771185900000, "open": 0.2664, "high": 0.2669, "low": 0.2664, "close": 0.2667, "volume": 993.7, "quote_volume": 265.05748, "trades": 6, "taker_buy_volume": 811.0, "taker_buy_quote": 216.35527}, {"ts": 1771185960000, "open": 0.2667, "high": 0.2671, "low": 0.2667, "close": 0.2671, "volume": 206.6, "quote_volume": 55.14118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186020000, "open": 0.2675, "high": 0.2677, "low": 0.2674, "close": 0.2677, "volume": 389.2, "quote_volume": 104.11997, "trades": 5, "taker_buy_volume": 21.6, "taker_buy_quote": 5.78232}, {"ts": 1771186080000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 196.1, "quote_volume": 52.44309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186140000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 632.3, "quote_volume": 169.43355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186200000, "open": 0.2682, "high": 0.2684, "low": 0.2679, "close": 0.2679, "volume": 3402.8, "quote_volume": 912.64487, "trades": 10, "taker_buy_volume": 790.6, "taker_buy_quote": 212.06193}, {"ts": 1771186260000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 149.3, "quote_volume": 40.0124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186320000, "open": 0.268, "high": 0.268, "low": 0.2677, "close": 0.2677, "volume": 374.4, "quote_volume": 100.28905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186380000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 325.4, "quote_volume": 87.12368, "trades": 3, "taker_buy_volume": 141.0, "taker_buy_quote": 37.7598}, {"ts": 1771186440000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 225.5, "quote_volume": 60.42433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186500000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 205.4, "quote_volume": 54.99479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186560000, "open": 0.2676, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 939.9, "quote_volume": 251.48985, "trades": 7, "taker_buy_volume": 662.5, "taker_buy_quote": 177.27049}, {"ts": 1771186620000, "open": 0.2674, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 973.3, "quote_volume": 260.29841, "trades": 6, "taker_buy_volume": 696.2, "taker_buy_quote": 186.21562}, {"ts": 1771186680000, "open": 0.2677, "high": 0.2678, "low": 0.2675, "close": 0.2675, "volume": 3212.3, "quote_volume": 859.98729, "trades": 14, "taker_buy_volume": 758.2, "taker_buy_quote": 203.01037}, {"ts": 1771186740000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 227.7, "quote_volume": 60.84144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186800000, "open": 0.2672, "high": 0.2675, "low": 0.2672, "close": 0.2675, "volume": 205.7, "quote_volume": 54.9829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186860000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 228.6, "quote_volume": 61.14794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186920000, "open": 0.2673, "high": 0.2677, "low": 0.2673, "close": 0.2677, "volume": 677.2, "quote_volume": 181.18301, "trades": 5, "taker_buy_volume": 443.8, "taker_buy_quote": 118.77834}, {"ts": 1771186980000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 1770.3, "quote_volume": 473.55742, "trades": 7, "taker_buy_volume": 492.2, "taker_buy_quote": 131.71272}, {"ts": 1771187040000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 83.1, "quote_volume": 22.24587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187100000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 68.8, "quote_volume": 18.41088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187160000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 629.0, "quote_volume": 168.46471, "trades": 4, "taker_buy_volume": 443.9, "taker_buy_quote": 118.87642}, {"ts": 1771187220000, "open": 0.2678, "high": 0.2678, "low": 0.2676, "close": 0.2676, "volume": 570.4, "quote_volume": 152.7228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187280000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 564.5, "quote_volume": 151.20263, "trades": 3, "taker_buy_volume": 493.4, "taker_buy_quote": 132.15494}, {"ts": 1771187340000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187400000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 591.5, "quote_volume": 158.46285, "trades": 2, "taker_buy_volume": 591.5, "taker_buy_quote": 158.46285}, {"ts": 1771187460000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187520000, "open": 0.2682, "high": 0.2687, "low": 0.2682, "close": 0.2687, "volume": 150.1, "quote_volume": 40.31982, "trades": 4, "taker_buy_volume": 24.1, "taker_buy_quote": 6.46362}, {"ts": 1771187580000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187640000, "open": 0.2688, "high": 0.2691, "low": 0.2688, "close": 0.269, "volume": 1292.5, "quote_volume": 347.59971, "trades": 9, "taker_buy_volume": 310.4, "taker_buy_quote": 83.43748}, {"ts": 1771187700000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 1439.2, "quote_volume": 387.28872, "trades": 2, "taker_buy_volume": 157.2, "taker_buy_quote": 42.30252}, {"ts": 1771187760000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187820000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 2168.2, "quote_volume": 583.46262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187880000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 5127.5, "quote_volume": 1380.84221, "trades": 7, "taker_buy_volume": 5000.0, "taker_buy_quote": 1346.5}, {"ts": 1771187940000, "open": 0.2693, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 1011.3, "quote_volume": 272.39335, "trades": 7, "taker_buy_volume": 502.7, "taker_buy_quote": 135.42738}, {"ts": 1771188000000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 1501.4, "quote_volume": 404.44804, "trades": 7, "taker_buy_volume": 982.2, "taker_buy_quote": 264.60468}, {"ts": 1771188060000, "open": 0.2694, "high": 0.2694, "low": 0.269, "close": 0.2691, "volume": 2154.3, "quote_volume": 579.99135, "trades": 11, "taker_buy_volume": 1346.0, "taker_buy_quote": 362.39704}, {"ts": 1771188120000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 82.6, "quote_volume": 22.22766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188180000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 620.9, "quote_volume": 167.07594, "trades": 3, "taker_buy_volume": 538.4, "taker_buy_quote": 144.88344}, {"ts": 1771188240000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 68.3, "quote_volume": 18.3727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188300000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 5351.5, "quote_volume": 1439.51835, "trades": 12, "taker_buy_volume": 5269.2, "taker_buy_quote": 1417.38788}, {"ts": 1771188360000, "open": 0.2687, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 1156.6, "quote_volume": 310.7215, "trades": 9, "taker_buy_volume": 418.4, "taker_buy_quote": 112.39716}, {"ts": 1771188420000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 557.2, "quote_volume": 149.77434, "trades": 3, "taker_buy_volume": 138.9, "taker_buy_quote": 37.35021}, {"ts": 1771188480000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 82.1, "quote_volume": 22.06027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188540000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 479.3, "quote_volume": 128.57286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188600000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188660000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 171.4, "quote_volume": 45.8702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188720000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 70.2, "quote_volume": 18.79254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188780000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188840000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188900000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188960000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 199.8, "quote_volume": 53.58636, "trades": 1, "taker_buy_volume": 199.8, "taker_buy_quote": 53.58636}, {"ts": 1771189020000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189080000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189140000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189200000, "open": 0.268, "high": 0.268, "low": 0.2675, "close": 0.2679, "volume": 8587.5, "quote_volume": 2298.88901, "trades": 22, "taker_buy_volume": 1623.3, "taker_buy_quote": 434.89726}, {"ts": 1771189260000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.2682, "volume": 639.4, "quote_volume": 171.46209, "trades": 5, "taker_buy_volume": 639.4, "taker_buy_quote": 171.46209}, {"ts": 1771189320000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189380000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189440000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189500000, "open": 0.2683, "high": 0.2683, "low": 0.2677, "close": 0.2682, "volume": 12830.0, "quote_volume": 3437.62204, "trades": 30, "taker_buy_volume": 1631.6, "taker_buy_quote": 437.63436}, {"ts": 1771189560000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 832.3, "quote_volume": 223.33732, "trades": 4, "taker_buy_volume": 762.5, "taker_buy_quote": 204.603}, {"ts": 1771189620000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189680000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 21.9, "quote_volume": 5.88234, "trades": 1, "taker_buy_volume": 21.9, "taker_buy_quote": 5.88234}, {"ts": 1771189740000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 783.3, "quote_volume": 210.55104, "trades": 5, "taker_buy_volume": 21.6, "taker_buy_quote": 5.80608}, {"ts": 1771189800000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189860000, "open": 0.2685, "high": 0.2688, "low": 0.2685, "close": 0.2688, "volume": 753.1, "quote_volume": 202.33406, "trades": 4, "taker_buy_volume": 753.1, "taker_buy_quote": 202.33406}, {"ts": 1771189920000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189980000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190040000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 151.8, "quote_volume": 40.84938, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 40.84938}, {"ts": 1771190100000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190160000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 838.6, "quote_volume": 225.80804, "trades": 5, "taker_buy_volume": 569.2, "taker_buy_quote": 153.25864}, {"ts": 1771190220000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190280000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2695, "volume": 567.1, "quote_volume": 152.80431, "trades": 5, "taker_buy_volume": 417.8, "taker_buy_quote": 112.58428}, {"ts": 1771190340000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 139.6, "quote_volume": 37.61524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190400000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190460000, "open": 0.2694, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 1164.1, "quote_volume": 313.54117, "trades": 7, "taker_buy_volume": 894.9, "taker_buy_quote": 241.04561}, {"ts": 1771190520000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190580000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190640000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190700000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 300.0, "quote_volume": 80.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190760000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190820000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190880000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190940000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191000000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 214.8, "quote_volume": 57.6738, "trades": 1, "taker_buy_volume": 214.8, "taker_buy_quote": 57.6738}, {"ts": 1771191060000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 536.1, "quote_volume": 144.31812, "trades": 3, "taker_buy_volume": 536.1, "taker_buy_quote": 144.31812}, {"ts": 1771191120000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 1476.1, "quote_volume": 397.43946, "trades": 4, "taker_buy_volume": 1427.5, "taker_buy_quote": 384.34662}, {"ts": 1771191180000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191240000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 269.2, "quote_volume": 72.46864, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.46864}, {"ts": 1771191300000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191360000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191420000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 97.0, "quote_volume": 26.1124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191480000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191540000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 151.8, "quote_volume": 40.84938, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 40.84938}, {"ts": 1771191600000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 1564.8, "quote_volume": 421.27108, "trades": 5, "taker_buy_volume": 1516.4, "taker_buy_quote": 408.2418}, {"ts": 1771191660000, "open": 0.2692, "high": 0.2693, "low": 0.2692, "close": 0.2693, "volume": 366.2, "quote_volume": 98.59074, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 72.46864}, {"ts": 1771191720000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 271.7, "quote_volume": 73.10644, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 51.50574}, {"ts": 1771191780000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2687, "volume": 590.5, "quote_volume": 158.65983, "trades": 5, "taker_buy_volume": 493.5, "taker_buy_quote": 132.57653}, {"ts": 1771191840000, "open": 0.2688, "high": 0.2698, "low": 0.2688, "close": 0.2691, "volume": 19609.8, "quote_volume": 5282.60998, "trades": 66, "taker_buy_volume": 17580.7, "taker_buy_quote": 4736.37812}, {"ts": 1771191900000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.2691, "volume": 418.2, "quote_volume": 112.54486, "trades": 5, "taker_buy_volume": 212.4, "taker_buy_quote": 57.15684}, {"ts": 1771191960000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 251.1, "quote_volume": 67.55287, "trades": 3, "taker_buy_volume": 181.4, "taker_buy_quote": 48.7966}, {"ts": 1771192020000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 80.0, "quote_volume": 21.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192080000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 79.9, "quote_volume": 21.50109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192140000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 151.8, "quote_volume": 40.86456, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 40.86456}, {"ts": 1771192200000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 231.6, "quote_volume": 62.34672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192260000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192320000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 303.4, "quote_volume": 81.66865, "trades": 4, "taker_buy_volume": 157.4, "taker_buy_quote": 42.37208}, {"ts": 1771192380000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 288.4, "quote_volume": 77.62362, "trades": 3, "taker_buy_volume": 151.8, "taker_buy_quote": 40.86456}, {"ts": 1771192440000, "open": 0.2693, "high": 0.2699, "low": 0.2693, "close": 0.2697, "volume": 27439.5, "quote_volume": 7402.33171, "trades": 32, "taker_buy_volume": 12451.6, "taker_buy_quote": 3359.59452}, {"ts": 1771192500000, "open": 0.2695, "high": 0.2707, "low": 0.2695, "close": 0.2705, "volume": 8460.2, "quote_volume": 2287.6521, "trades": 40, "taker_buy_volume": 3991.9, "taker_buy_quote": 1079.02459}, {"ts": 1771192560000, "open": 0.2703, "high": 0.2703, "low": 0.2699, "close": 0.2699, "volume": 2000.5, "quote_volume": 540.35877, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192620000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 2526.5, "quote_volume": 681.41325, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192680000, "open": 0.2696, "high": 0.2696, "low": 0.2691, "close": 0.2691, "volume": 4876.7, "quote_volume": 1313.58035, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192740000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 1374.7, "quote_volume": 370.00048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192800000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 477.3, "quote_volume": 128.56173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192860000, "open": 0.2695, "high": 0.2699, "low": 0.2695, "close": 0.2698, "volume": 1138.5, "quote_volume": 307.08264, "trades": 11, "taker_buy_volume": 151.8, "taker_buy_quote": 40.97082}, {"ts": 1771192920000, "open": 0.27, "high": 0.2702, "low": 0.2698, "close": 0.2698, "volume": 7689.1, "quote_volume": 2075.58598, "trades": 21, "taker_buy_volume": 1407.6, "taker_buy_quote": 380.22276}, {"ts": 1771192980000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 298.3, "quote_volume": 80.53752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 310.4, "quote_volume": 83.808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193100000, "open": 0.2704, "high": 0.2711, "low": 0.2704, "close": 0.2711, "volume": 21614.2, "quote_volume": 5853.45593, "trades": 51, "taker_buy_volume": 2946.6, "taker_buy_quote": 798.05855}, {"ts": 1771193160000, "open": 0.2709, "high": 0.2714, "low": 0.2708, "close": 0.2714, "volume": 16046.5, "quote_volume": 4352.00711, "trades": 37, "taker_buy_volume": 7863.2, "taker_buy_quote": 2132.49984}, {"ts": 1771193220000, "open": 0.2716, "high": 0.2723, "low": 0.2711, "close": 0.2711, "volume": 26062.6, "quote_volume": 7078.39918, "trades": 107, "taker_buy_volume": 8762.4, "taker_buy_quote": 2378.33308}, {"ts": 1771193280000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 133.4, "quote_volume": 36.2181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193340000, "open": 0.2716, "high": 0.2719, "low": 0.2716, "close": 0.2718, "volume": 5233.5, "quote_volume": 1422.53157, "trades": 13, "taker_buy_volume": 1096.9, "taker_buy_quote": 298.20369}, {"ts": 1771193400000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 334.5, "quote_volume": 90.74985, "trades": 2, "taker_buy_volume": 286.1, "taker_buy_quote": 77.61893}, {"ts": 1771193460000, "open": 0.2722, "high": 0.2724, "low": 0.2717, "close": 0.2718, "volume": 5904.0, "quote_volume": 1605.8027, "trades": 55, "taker_buy_volume": 342.4, "taker_buy_quote": 93.23852}, {"ts": 1771193520000, "open": 0.2718, "high": 0.2723, "low": 0.2718, "close": 0.272, "volume": 2700.4, "quote_volume": 734.72114, "trades": 14, "taker_buy_volume": 951.1, "taker_buy_quote": 258.81066}, {"ts": 1771193580000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193640000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 1696.0, "quote_volume": 461.31684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193700000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 131.8, "quote_volume": 35.87462, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 22.70982}, {"ts": 1771193760000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 371.4, "quote_volume": 100.95674, "trades": 4, "taker_buy_volume": 350.7, "taker_buy_quote": 95.32841}, {"ts": 1771193820000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193880000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193940000, "open": 0.2719, "high": 0.2719, "low": 0.2716, "close": 0.2716, "volume": 779.8, "quote_volume": 211.88276, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194000000, "open": 0.2714, "high": 0.2714, "low": 0.2709, "close": 0.2714, "volume": 5098.5, "quote_volume": 1383.10713, "trades": 28, "taker_buy_volume": 946.1, "taker_buy_quote": 256.43004}, {"ts": 1771194060000, "open": 0.2716, "high": 0.2718, "low": 0.2714, "close": 0.2714, "volume": 1485.1, "quote_volume": 403.25142, "trades": 7, "taker_buy_volume": 690.1, "taker_buy_quote": 187.48842}, {"ts": 1771194120000, "open": 0.2718, "high": 0.2718, "low": 0.2707, "close": 0.2707, "volume": 3102.2, "quote_volume": 841.64025, "trades": 12, "taker_buy_volume": 506.3, "taker_buy_quote": 137.37419}, {"ts": 1771194180000, "open": 0.2707, "high": 0.2708, "low": 0.2703, "close": 0.2703, "volume": 1540.3, "quote_volume": 416.82886, "trades": 8, "taker_buy_volume": 454.6, "taker_buy_quote": 123.06022}, {"ts": 1771194240000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 742.7, "quote_volume": 201.00154, "trades": 3, "taker_buy_volume": 742.7, "taker_buy_quote": 201.00154}, {"ts": 1771194300000, "open": 0.2707, "high": 0.2709, "low": 0.2706, "close": 0.2707, "volume": 828.9, "quote_volume": 224.37435, "trades": 11, "taker_buy_volume": 76.9, "taker_buy_quote": 20.81683}, {"ts": 1771194360000, "open": 0.2709, "high": 0.271, "low": 0.2704, "close": 0.2704, "volume": 877.9, "quote_volume": 237.6338, "trades": 7, "taker_buy_volume": 332.9, "taker_buy_quote": 90.18898}, {"ts": 1771194420000, "open": 0.2708, "high": 0.2709, "low": 0.2705, "close": 0.2705, "volume": 1006.6, "quote_volume": 272.51385, "trades": 10, "taker_buy_volume": 543.5, "taker_buy_quote": 147.20723}, {"ts": 1771194480000, "open": 0.2709, "high": 0.2717, "low": 0.2709, "close": 0.2712, "volume": 9523.5, "quote_volume": 2584.43884, "trades": 19, "taker_buy_volume": 8918.1, "taker_buy_quote": 2420.16474}, {"ts": 1771194540000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 523.5, "quote_volume": 141.97922, "trades": 9, "taker_buy_volume": 188.0, "taker_buy_quote": 51.0044}, {"ts": 1771194600000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 739.0, "quote_volume": 200.40904, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194660000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 330.6, "quote_volume": 89.69178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194720000, "open": 0.2721, "high": 0.2723, "low": 0.272, "close": 0.2723, "volume": 6465.1, "quote_volume": 1759.54864, "trades": 14, "taker_buy_volume": 5851.2, "taker_buy_quote": 1592.56784}, {"ts": 1771194780000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 214.4, "quote_volume": 58.27878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194840000, "open": 0.2724, "high": 0.2727, "low": 0.2721, "close": 0.2721, "volume": 3910.2, "quote_volume": 1065.52552, "trades": 12, "taker_buy_volume": 3003.9, "taker_buy_quote": 818.89926}, {"ts": 1771194900000, "open": 0.2721, "high": 0.2721, "low": 0.2701, "close": 0.2714, "volume": 28432.4, "quote_volume": 7724.7975, "trades": 35, "taker_buy_volume": 8520.4, "taker_buy_quote": 2308.12949}, {"ts": 1771194960000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 578.1, "quote_volume": 156.69284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195020000, "open": 0.2712, "high": 0.2717, "low": 0.2706, "close": 0.2717, "volume": 4248.0, "quote_volume": 1152.96933, "trades": 12, "taker_buy_volume": 3332.3, "taker_buy_quote": 904.85689}, {"ts": 1771195080000, "open": 0.2712, "high": 0.2713, "low": 0.271, "close": 0.271, "volume": 910.3, "quote_volume": 246.80965, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195140000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 1152.0, "quote_volume": 312.30548, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195200000, "open": 0.2707, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 318.4, "quote_volume": 86.13466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195260000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195320000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195380000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195440000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 207.8, "quote_volume": 56.18912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195500000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195560000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195620000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195680000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195740000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195800000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 110.0, "quote_volume": 29.832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195860000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 968.0, "quote_volume": 262.5216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195920000, "open": 0.2712, "high": 0.2712, "low": 0.2709, "close": 0.2709, "volume": 716.7, "quote_volume": 194.26953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195980000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 746.1, "quote_volume": 202.13981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 343.6, "quote_volume": 93.1156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196100000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 257.1, "quote_volume": 69.64839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196160000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 270.2, "quote_volume": 73.19718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196220000, "open": 0.2713, "high": 0.2714, "low": 0.2709, "close": 0.2709, "volume": 969.3, "quote_volume": 262.74463, "trades": 4, "taker_buy_volume": 368.5, "taker_buy_quote": 99.98791}, {"ts": 1771196280000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 461.0, "quote_volume": 124.7466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196340000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196400000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196460000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196520000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196580000, "open": 0.27, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 56.0, "quote_volume": 15.11726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196640000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 1339.1, "quote_volume": 362.36046, "trades": 2, "taker_buy_volume": 1339.1, "taker_buy_quote": 362.36046}, {"ts": 1771196700000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 67.9, "quote_volume": 18.33979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196760000, "open": 0.2701, "high": 0.2701, "low": 0.2698, "close": 0.2698, "volume": 1374.9, "quote_volume": 371.21425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196820000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196880000, "open": 0.2695, "high": 0.2695, "low": 0.2692, "close": 0.2692, "volume": 88.2, "quote_volume": 23.74956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196940000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197000000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197060000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 264.9, "quote_volume": 71.54949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197120000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 51.1, "quote_volume": 13.80211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197180000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 428.4, "quote_volume": 115.82344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197240000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197300000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197360000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197420000, "open": 0.2701, "high": 0.2702, "low": 0.2701, "close": 0.2702, "volume": 384.8, "quote_volume": 103.94604, "trades": 3, "taker_buy_volume": 384.8, "taker_buy_quote": 103.94604}, {"ts": 1771197480000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197540000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 428.8, "quote_volume": 115.776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197600000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 117.6, "quote_volume": 31.74024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197660000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 475.4, "quote_volume": 128.26292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197720000, "open": 0.2698, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 125.5, "quote_volume": 33.84832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197780000, "open": 0.2698, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 325.7, "quote_volume": 87.86202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197840000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197900000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197960000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 5906.7, "quote_volume": 1595.5516, "trades": 8, "taker_buy_volume": 4411.9, "taker_buy_quote": 1191.65419}, {"ts": 1771198020000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198080000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198140000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198200000, "open": 0.2706, "high": 0.2713, "low": 0.2705, "close": 0.2709, "volume": 1656.4, "quote_volume": 448.4953, "trades": 15, "taker_buy_volume": 517.3, "taker_buy_quote": 140.18566}, {"ts": 1771198260000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 498.7, "quote_volume": 135.04077, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 27.09}, {"ts": 1771198320000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 345.3, "quote_volume": 93.43818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198380000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198440000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198500000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 543.1, "quote_volume": 147.07148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198560000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 259.6, "quote_volume": 70.2218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198620000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198680000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198740000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 221.0, "quote_volume": 59.7584, "trades": 2, "taker_buy_volume": 113.2, "taker_buy_quote": 30.60928}, {"ts": 1771198800000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198860000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198920000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198980000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199040000, "open": 0.2709, "high": 0.2714, "low": 0.2709, "close": 0.2711, "volume": 3236.5, "quote_volume": 877.59231, "trades": 18, "taker_buy_volume": 2589.8, "taker_buy_quote": 702.27194}, {"ts": 1771199100000, "open": 0.2712, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 3474.3, "quote_volume": 942.2474, "trades": 7, "taker_buy_volume": 538.4, "taker_buy_quote": 146.06792}, {"ts": 1771199160000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2707, "volume": 1164.8, "quote_volume": 315.36163, "trades": 5, "taker_buy_volume": 502.7, "taker_buy_quote": 136.13116}, {"ts": 1771199220000, "open": 0.2709, "high": 0.271, "low": 0.2707, "close": 0.2708, "volume": 1845.2, "quote_volume": 499.70347, "trades": 13, "taker_buy_volume": 1020.0, "taker_buy_quote": 276.27768}, {"ts": 1771199280000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 811.8, "quote_volume": 219.98907, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199340000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2709, "volume": 1094.4, "quote_volume": 296.47518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199400000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 773.8, "quote_volume": 209.78936, "trades": 8, "taker_buy_volume": 21.1, "taker_buy_quote": 5.72232}, {"ts": 1771199460000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 1022.3, "quote_volume": 276.91653, "trades": 10, "taker_buy_volume": 242.8, "taker_buy_quote": 65.79571}, {"ts": 1771199520000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.2709, "volume": 643.6, "quote_volume": 174.35112, "trades": 5, "taker_buy_volume": 47.5, "taker_buy_quote": 12.8725}, {"ts": 1771199580000, "open": 0.2708, "high": 0.2708, "low": 0.2706, "close": 0.2706, "volume": 1816.0, "quote_volume": 491.70106, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199640000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 451.7, "quote_volume": 122.32241, "trades": 5, "taker_buy_volume": 451.7, "taker_buy_quote": 122.32241}, {"ts": 1771199700000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 314.6, "quote_volume": 85.16222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199760000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199820000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199880000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 330.7, "quote_volume": 89.68023, "trades": 5, "taker_buy_volume": 330.7, "taker_buy_quote": 89.68023}, {"ts": 1771199940000, "open": 0.271, "high": 0.271, "low": 0.2707, "close": 0.2707, "volume": 1306.1, "quote_volume": 353.73014, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200000000, "open": 0.2709, "high": 0.2709, "low": 0.2703, "close": 0.2703, "volume": 872.4, "quote_volume": 235.99816, "trades": 6, "taker_buy_volume": 538.4, "taker_buy_quote": 145.69104}, {"ts": 1771200060000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200120000, "open": 0.27, "high": 0.2705, "low": 0.27, "close": 0.2705, "volume": 1017.5, "quote_volume": 275.03087, "trades": 10, "taker_buy_volume": 1017.5, "taker_buy_quote": 275.03087}, {"ts": 1771200180000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200240000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200300000, "open": 0.2705, "high": 0.2707, "low": 0.2705, "close": 0.2707, "volume": 626.8, "quote_volume": 169.56856, "trades": 4, "taker_buy_volume": 626.8, "taker_buy_quote": 169.56856}, {"ts": 1771200360000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200420000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200480000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200540000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 421.3, "quote_volume": 114.27728, "trades": 5, "taker_buy_volume": 366.2, "taker_buy_quote": 99.32314}, {"ts": 1771200600000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200660000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 298.9, "quote_volume": 81.06465, "trades": 4, "taker_buy_volume": 298.9, "taker_buy_quote": 81.06465}, {"ts": 1771200720000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200780000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200840000, "open": 0.2713, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 1280.3, "quote_volume": 347.3424, "trades": 9, "taker_buy_volume": 985.3, "taker_buy_quote": 267.3089}, {"ts": 1771200900000, "open": 0.2715, "high": 0.2717, "low": 0.2715, "close": 0.2717, "volume": 176.3, "quote_volume": 47.89367, "trades": 6, "taker_buy_volume": 176.3, "taker_buy_quote": 47.89367}, {"ts": 1771200960000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201020000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 621.1, "quote_volume": 168.91228, "trades": 6, "taker_buy_volume": 621.1, "taker_buy_quote": 168.91228}, {"ts": 1771201080000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 269.2, "quote_volume": 73.11472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201140000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201200000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201260000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201320000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201380000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201440000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201500000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201560000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201620000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 485.0, "quote_volume": 131.12242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201680000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 159.9, "quote_volume": 43.26894, "trades": 1, "taker_buy_volume": 159.9, "taker_buy_quote": 43.26894}, {"ts": 1771201740000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201800000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2705, "volume": 3377.2, "quote_volume": 914.24195, "trades": 13, "taker_buy_volume": 130.4, "taker_buy_quote": 35.2732}, {"ts": 1771201860000, "open": 0.2706, "high": 0.2706, "low": 0.2702, "close": 0.2702, "volume": 774.6, "quote_volume": 209.49103, "trades": 4, "taker_buy_volume": 424.9, "taker_buy_quote": 114.87026}, {"ts": 1771201920000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201980000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 253.7, "quote_volume": 68.70196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202040000, "open": 0.2709, "high": 0.2709, "low": 0.2708, "close": 0.2708, "volume": 375.3, "quote_volume": 101.65816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202100000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 769.5, "quote_volume": 208.30365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202160000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 386.9, "quote_volume": 104.69514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202220000, "open": 0.2706, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 834.6, "quote_volume": 225.83102, "trades": 8, "taker_buy_volume": 442.4, "taker_buy_quote": 119.73076}, {"ts": 1771202280000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202340000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 156.1, "quote_volume": 42.147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202400000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202640000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 21.6, "quote_volume": 5.82984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202700000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202760000, "open": 0.2699, "high": 0.2699, "low": 0.2695, "close": 0.2695, "volume": 1348.3, "quote_volume": 363.71482, "trades": 11, "taker_buy_volume": 248.8, "taker_buy_quote": 67.12968}, {"ts": 1771202820000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 546.3, "quote_volume": 147.2877, "trades": 3, "taker_buy_volume": 494.1, "taker_buy_quote": 133.20936}, {"ts": 1771202880000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202940000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203000000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 538.4, "quote_volume": 145.55644, "trades": 5, "taker_buy_volume": 538.4, "taker_buy_quote": 145.55644}, {"ts": 1771203060000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203120000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203180000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203240000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203300000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203360000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203420000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 153.6, "quote_volume": 41.50272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203480000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203540000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203600000, "open": 0.2699, "high": 0.2699, "low": 0.2693, "close": 0.2696, "volume": 7769.6, "quote_volume": 2094.67119, "trades": 21, "taker_buy_volume": 1269.5, "taker_buy_quote": 342.26696}, {"ts": 1771203660000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 459.8, "quote_volume": 123.93797, "trades": 2, "taker_buy_volume": 459.8, "taker_buy_quote": 123.93797}, {"ts": 1771203720000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 103.1, "quote_volume": 27.77514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203780000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 251.5, "quote_volume": 67.8547, "trades": 2, "taker_buy_volume": 251.5, "taker_buy_quote": 67.8547}, {"ts": 1771203840000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203900000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.27, "volume": 453.4, "quote_volume": 122.41446, "trades": 4, "taker_buy_volume": 453.4, "taker_buy_quote": 122.41446}, {"ts": 1771203960000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 244.6, "quote_volume": 65.96862, "trades": 1, "taker_buy_volume": 244.6, "taker_buy_quote": 65.96862}, {"ts": 1771204020000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 77.5, "quote_volume": 20.894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204080000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204140000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204200000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 435.7, "quote_volume": 117.50829, "trades": 2, "taker_buy_volume": 435.7, "taker_buy_quote": 117.50829}, {"ts": 1771204260000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204320000, "open": 0.2694, "high": 0.2694, "low": 0.2689, "close": 0.2689, "volume": 3186.5, "quote_volume": 857.71367, "trades": 14, "taker_buy_volume": 367.1, "taker_buy_quote": 98.82332}, {"ts": 1771204380000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 63.8, "quote_volume": 17.16858, "trades": 2, "taker_buy_volume": 63.8, "taker_buy_quote": 17.16858}, {"ts": 1771204440000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 241.4, "quote_volume": 64.96074, "trades": 1, "taker_buy_volume": 241.4, "taker_buy_quote": 64.96074}, {"ts": 1771204500000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 241.4, "quote_volume": 64.98488, "trades": 1, "taker_buy_volume": 241.4, "taker_buy_quote": 64.98488}, {"ts": 1771204560000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 474.8, "quote_volume": 127.69667, "trades": 2, "taker_buy_volume": 474.8, "taker_buy_quote": 127.69667}, {"ts": 1771204620000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204680000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204740000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 269.2, "quote_volume": 72.38788, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.38788}, {"ts": 1771204800000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 76.2, "quote_volume": 20.48802, "trades": 3, "taker_buy_volume": 54.6, "taker_buy_quote": 14.68194}, {"ts": 1771204860000, "open": 0.2687, "high": 0.2688, "low": 0.2683, "close": 0.2688, "volume": 3806.1, "quote_volume": 1022.23816, "trades": 12, "taker_buy_volume": 2992.6, "taker_buy_quote": 803.78767}, {"ts": 1771204920000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 63.8, "quote_volume": 17.15582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204980000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2686, "volume": 468.3, "quote_volume": 125.8647, "trades": 4, "taker_buy_volume": 203.9, "taker_buy_quote": 54.76754}, {"ts": 1771205040000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205100000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205160000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205220000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 151.8, "quote_volume": 40.72794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205280000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 846.3, "quote_volume": 226.97766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205340000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205400000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205460000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205520000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205580000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 4014.7, "quote_volume": 1076.74254, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205640000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205700000, "open": 0.2682, "high": 0.2682, "low": 0.2679, "close": 0.268, "volume": 35608.4, "quote_volume": 9550.12704, "trades": 20, "taker_buy_volume": 144.6, "taker_buy_quote": 38.7528}, {"ts": 1771205760000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 130.8, "quote_volume": 35.08056, "trades": 1, "taker_buy_volume": 130.8, "taker_buy_quote": 35.08056}, {"ts": 1771205820000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205880000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205940000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206000000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206060000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206120000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206180000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206240000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206300000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206360000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206420000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206480000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 66.2, "quote_volume": 17.7416, "trades": 1, "taker_buy_volume": 66.2, "taker_buy_quote": 17.7416}, {"ts": 1771206540000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 66.2, "quote_volume": 17.72836, "trades": 1, "taker_buy_volume": 66.2, "taker_buy_quote": 17.72836}, {"ts": 1771206600000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206660000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206720000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206780000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206840000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206900000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206960000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 659.3, "quote_volume": 177.04291, "trades": 4, "taker_buy_volume": 659.3, "taker_buy_quote": 177.04291}, {"ts": 1771207020000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207080000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207140000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207200000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207260000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207320000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207380000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 298.6, "quote_volume": 80.3234, "trades": 2, "taker_buy_volume": 298.6, "taker_buy_quote": 80.3234}, {"ts": 1771207440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207500000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 687.9, "quote_volume": 185.07202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207560000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 224.0, "quote_volume": 60.3008, "trades": 2, "taker_buy_volume": 37.7, "taker_buy_quote": 10.14884}, {"ts": 1771207620000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 12288.0, "quote_volume": 3304.29704, "trades": 4, "taker_buy_volume": 12018.8, "taker_buy_quote": 3231.90916}, {"ts": 1771207680000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207740000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207800000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207860000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207920000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207980000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208040000, "open": 0.269, "high": 0.269, "low": 0.2687, "close": 0.2687, "volume": 935.3, "quote_volume": 251.41634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208100000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208160000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208220000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208280000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208340000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 164.1, "quote_volume": 44.06085, "trades": 1, "taker_buy_volume": 164.1, "taker_buy_quote": 44.06085}, {"ts": 1771208400000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 293.4, "quote_volume": 78.79462, "trades": 2, "taker_buy_volume": 126.2, "taker_buy_quote": 33.8847}, {"ts": 1771208460000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 243.9, "quote_volume": 65.46276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208520000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 57.9, "quote_volume": 15.52878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208580000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 27.0, "quote_volume": 7.22736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208640000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208700000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208760000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208820000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208880000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208940000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209000000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209060000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 233.7, "quote_volume": 62.53812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209120000, "open": 0.2675, "high": 0.2675, "low": 0.2669, "close": 0.2671, "volume": 3483.3, "quote_volume": 930.07132, "trades": 21, "taker_buy_volume": 1878.4, "taker_buy_quote": 501.60192}, {"ts": 1771209180000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 151.8, "quote_volume": 40.50024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209240000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209300000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209360000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209420000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209480000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209540000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 27.1, "quote_volume": 7.24383, "trades": 1, "taker_buy_volume": 27.1, "taker_buy_quote": 7.24383}, {"ts": 1771209600000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 27.7, "quote_volume": 7.40698, "trades": 1, "taker_buy_volume": 27.7, "taker_buy_quote": 7.40698}, {"ts": 1771209660000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209720000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209780000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209840000, "open": 0.2674, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 538.4, "quote_volume": 144.022, "trades": 2, "taker_buy_volume": 538.4, "taker_buy_quote": 144.022}, {"ts": 1771209900000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209960000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210020000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210080000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 42.4, "quote_volume": 11.34624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210140000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210200000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210260000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210320000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210380000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 157.8, "quote_volume": 42.17994, "trades": 1, "taker_buy_volume": 157.8, "taker_buy_quote": 42.17994}, {"ts": 1771210440000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210500000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210560000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210620000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210680000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210740000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210800000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 269.4, "quote_volume": 72.1453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210860000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210920000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210980000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211040000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211100000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211160000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 243.9, "quote_volume": 65.31642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211220000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211280000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211340000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211400000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211460000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211520000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211580000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211640000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211700000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 216.6, "quote_volume": 58.09212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211760000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211820000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211880000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 19.3, "quote_volume": 5.17433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211940000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2678, "volume": 971.9, "quote_volume": 260.28531, "trades": 6, "taker_buy_volume": 269.2, "taker_buy_quote": 72.09176}, {"ts": 1771212000000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 117.8, "quote_volume": 31.53506, "trades": 1, "taker_buy_volume": 117.8, "taker_buy_quote": 31.53506}, {"ts": 1771212060000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 269.2, "quote_volume": 72.03792, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.03792}, {"ts": 1771212120000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212180000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212240000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212300000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212360000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 205.5, "quote_volume": 54.97125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212420000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 158.5, "quote_volume": 42.36705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212480000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212540000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 361.9, "quote_volume": 96.69968, "trades": 2, "taker_buy_volume": 361.9, "taker_buy_quote": 96.69968}, {"ts": 1771212600000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212660000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212720000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212780000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212840000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 269.2, "quote_volume": 71.95716, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.95716}, {"ts": 1771212900000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212960000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213020000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213080000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213140000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213200000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213260000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 151.8, "quote_volume": 40.59132, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 40.59132}, {"ts": 1771213320000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213380000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213440000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213500000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213560000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 299.9, "quote_volume": 80.16327, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 71.95716}, {"ts": 1771213620000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213680000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213740000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213800000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 456.4, "quote_volume": 122.087, "trades": 3, "taker_buy_volume": 456.4, "taker_buy_quote": 122.087}, {"ts": 1771213860000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213920000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213980000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214040000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214100000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214160000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214220000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214280000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 10000.0, "quote_volume": 2674.02692, "trades": 4, "taker_buy_volume": 9185.5, "taker_buy_quote": 2456.2027}, {"ts": 1771214340000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 104.1, "quote_volume": 27.84675, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 27.84675}, {"ts": 1771214400000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214460000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214520000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214580000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214640000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214700000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214760000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214820000, "open": 0.268, "high": 0.2681, "low": 0.2678, "close": 0.2678, "volume": 8236.6, "quote_volume": 2206.23512, "trades": 26, "taker_buy_volume": 2921.2, "taker_buy_quote": 782.37812}, {"ts": 1771214880000, "open": 0.2676, "high": 0.2677, "low": 0.2675, "close": 0.2677, "volume": 7222.6, "quote_volume": 1932.12848, "trades": 8, "taker_buy_volume": 6631.6, "taker_buy_quote": 1774.0038}, {"ts": 1771214940000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215000000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.2682, "volume": 989.0, "quote_volume": 265.14147, "trades": 5, "taker_buy_volume": 989.0, "taker_buy_quote": 265.14147}, {"ts": 1771215060000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215120000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215180000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215240000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215300000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215360000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215420000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215480000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215540000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215600000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215660000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 34.1, "quote_volume": 9.14562, "trades": 1, "taker_buy_volume": 34.1, "taker_buy_quote": 9.14562}, {"ts": 1771215720000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215780000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215840000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215900000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215960000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 64.6, "quote_volume": 17.29988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216020000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216080000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216140000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216200000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216260000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216320000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216380000, "open": 0.2682, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 372.8, "quote_volume": 99.99532, "trades": 2, "taker_buy_volume": 372.8, "taker_buy_quote": 99.99532}, {"ts": 1771216440000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 3728.5, "quote_volume": 999.95678, "trades": 6, "taker_buy_volume": 829.1, "taker_buy_quote": 222.3377}, {"ts": 1771216500000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216560000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216620000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216680000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216740000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216800000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216860000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216920000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216980000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 496.6, "quote_volume": 133.11154, "trades": 2, "taker_buy_volume": 496.6, "taker_buy_quote": 133.11154}, {"ts": 1771217040000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217100000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217160000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217220000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 496.1, "quote_volume": 132.83289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217280000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217340000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217400000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 269.2, "quote_volume": 72.1456, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.1456}, {"ts": 1771217460000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217520000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 52.8, "quote_volume": 14.1768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217580000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217640000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217700000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217760000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217820000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217880000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217940000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 21.6, "quote_volume": 5.80608, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.80608}, {"ts": 1771218000000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2692, "volume": 452.1, "quote_volume": 121.72645, "trades": 3, "taker_buy_volume": 57.9, "taker_buy_quote": 15.58089}, {"ts": 1771218060000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218120000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218180000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 356.5, "quote_volume": 95.79155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218240000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 1045.3, "quote_volume": 280.94971, "trades": 5, "taker_buy_volume": 776.0, "taker_buy_quote": 208.56188}, {"ts": 1771218300000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 250.4, "quote_volume": 67.25744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218360000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 257.7, "quote_volume": 69.24399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218420000, "open": 0.2688, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 828.5, "quote_volume": 222.6852, "trades": 4, "taker_buy_volume": 365.9, "taker_buy_quote": 98.36359}, {"ts": 1771218480000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218540000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218600000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218660000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 2460.7, "quote_volume": 660.69795, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218720000, "open": 0.2681, "high": 0.2681, "low": 0.2675, "close": 0.2675, "volume": 764.0, "quote_volume": 204.69638, "trades": 6, "taker_buy_volume": 385.1, "taker_buy_quote": 103.12193}, {"ts": 1771218780000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218840000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 54.7, "quote_volume": 14.62131, "trades": 1, "taker_buy_volume": 54.7, "taker_buy_quote": 14.62131}, {"ts": 1771218900000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 45.1, "quote_volume": 12.05072, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 12.05072}, {"ts": 1771218960000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219020000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219080000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219140000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219200000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219260000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 76.1, "quote_volume": 20.3187, "trades": 1, "taker_buy_volume": 76.1, "taker_buy_quote": 20.3187}, {"ts": 1771219320000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219380000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219440000, "open": 0.2668, "high": 0.2668, "low": 0.2663, "close": 0.2664, "volume": 15004.0, "quote_volume": 4002.52988, "trades": 37, "taker_buy_volume": 1167.0, "taker_buy_quote": 310.86076}, {"ts": 1771219500000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219560000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 1301.5, "quote_volume": 346.74652, "trades": 4, "taker_buy_volume": 475.1, "taker_buy_quote": 126.56664}, {"ts": 1771219620000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219680000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 3021.7, "quote_volume": 806.13113, "trades": 5, "taker_buy_volume": 3021.7, "taker_buy_quote": 806.13113}, {"ts": 1771219740000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219800000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 422.8, "quote_volume": 112.92988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219860000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219920000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219980000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220040000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220100000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220160000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 131.5, "quote_volume": 35.12846, "trades": 2, "taker_buy_volume": 89.8, "taker_buy_quote": 23.99456}, {"ts": 1771220220000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 45.0, "quote_volume": 11.997, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 11.997}, {"ts": 1771220280000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 24.6, "quote_volume": 6.5559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220340000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220400000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220460000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220520000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220580000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220640000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220700000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220760000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 569.2, "quote_volume": 151.91948, "trades": 2, "taker_buy_volume": 569.2, "taker_buy_quote": 151.91948}, {"ts": 1771220820000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220880000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 2904.8, "quote_volume": 775.98277, "trades": 3, "taker_buy_volume": 2904.8, "taker_buy_quote": 775.98277}, {"ts": 1771220940000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221000000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 244.8, "quote_volume": 65.3616, "trades": 1, "taker_buy_volume": 244.8, "taker_buy_quote": 65.3616}, {"ts": 1771221060000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221120000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221180000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221240000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221300000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221360000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221420000, "open": 0.2673, "high": 0.2673, "low": 0.2662, "close": 0.2664, "volume": 35231.7, "quote_volume": 9395.38926, "trades": 57, "taker_buy_volume": 3927.9, "taker_buy_quote": 1046.54315}, {"ts": 1771221480000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221540000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221600000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221660000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221720000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221780000, "open": 0.2668, "high": 0.267, "low": 0.2668, "close": 0.267, "volume": 1256.3, "quote_volume": 335.30498, "trades": 5, "taker_buy_volume": 1256.3, "taker_buy_quote": 335.30498}, {"ts": 1771221840000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 21.6, "quote_volume": 5.76288, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.76288}, {"ts": 1771221900000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221960000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222020000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222080000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 37.9, "quote_volume": 10.10793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222140000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222200000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222260000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222320000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222380000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222440000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222500000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222560000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 176.5, "quote_volume": 47.0902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222620000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222680000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222740000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222800000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222860000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222920000, "open": 0.2663, "high": 0.2666, "low": 0.2661, "close": 0.2665, "volume": 1248.4, "quote_volume": 332.64263, "trades": 9, "taker_buy_volume": 458.9, "taker_buy_quote": 122.31582}, {"ts": 1771222980000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223040000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223100000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 269.2, "quote_volume": 71.76872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223160000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223220000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223280000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 269.2, "quote_volume": 71.84948, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.84948}, {"ts": 1771223340000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223400000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.2673, "volume": 478.8, "quote_volume": 127.90464, "trades": 2, "taker_buy_volume": 478.8, "taker_buy_quote": 127.90464}, {"ts": 1771223460000, "open": 0.2677, "high": 0.2678, "low": 0.2675, "close": 0.2678, "volume": 3221.2, "quote_volume": 862.34728, "trades": 7, "taker_buy_volume": 2487.2, "taker_buy_quote": 665.84076}, {"ts": 1771223520000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 1192.1, "quote_volume": 319.29822, "trades": 2, "taker_buy_volume": 1192.1, "taker_buy_quote": 319.29822}, {"ts": 1771223580000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223640000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 208.4, "quote_volume": 55.80952, "trades": 2, "taker_buy_volume": 208.4, "taker_buy_quote": 55.80952}, {"ts": 1771223700000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223760000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223820000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223880000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223940000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224000000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224060000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224120000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224180000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224240000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 37.7, "quote_volume": 10.09606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224300000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224360000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224420000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224480000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224540000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224600000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224660000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224720000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 375.4, "quote_volume": 100.45704, "trades": 2, "taker_buy_volume": 375.4, "taker_buy_quote": 100.45704}, {"ts": 1771224780000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 269.2, "quote_volume": 72.03792, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 72.03792}, {"ts": 1771224840000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224900000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224960000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 252.4, "quote_volume": 67.517, "trades": 1, "taker_buy_volume": 252.4, "taker_buy_quote": 67.517}, {"ts": 1771225020000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225080000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225140000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 698.4, "quote_volume": 186.89184, "trades": 3, "taker_buy_volume": 698.4, "taker_buy_quote": 186.89184}, {"ts": 1771225200000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 269.2, "quote_volume": 72.03792, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.03792}, {"ts": 1771225260000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225320000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225380000, "open": 0.2672, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 177.0, "quote_volume": 47.27865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225440000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225500000, "open": 0.267, "high": 0.2672, "low": 0.2669, "close": 0.2671, "volume": 5198.8, "quote_volume": 1388.13996, "trades": 13, "taker_buy_volume": 4596.3, "taker_buy_quote": 1227.21221}, {"ts": 1771225560000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 269.2, "quote_volume": 71.8764, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.8764}, {"ts": 1771225620000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 103.1, "quote_volume": 27.55863, "trades": 1, "taker_buy_volume": 103.1, "taker_buy_quote": 27.55863}, {"ts": 1771225680000, "open": 0.2673, "high": 0.2674, "low": 0.2671, "close": 0.2674, "volume": 11311.9, "quote_volume": 3021.70515, "trades": 21, "taker_buy_volume": 9973.8, "taker_buy_quote": 2664.19186}, {"ts": 1771225740000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225800000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225860000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225920000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 426.7, "quote_volume": 114.04116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225980000, "open": 0.2673, "high": 0.2677, "low": 0.2673, "close": 0.2677, "volume": 1465.8, "quote_volume": 392.13715, "trades": 7, "taker_buy_volume": 1465.8, "taker_buy_quote": 392.13715}, {"ts": 1771226040000, "open": 0.2676, "high": 0.2676, "low": 0.267, "close": 0.2672, "volume": 4186.7, "quote_volume": 1118.70653, "trades": 21, "taker_buy_volume": 3970.8, "taker_buy_quote": 1061.05846}, {"ts": 1771226100000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 471.3, "quote_volume": 125.93136, "trades": 2, "taker_buy_volume": 471.3, "taker_buy_quote": 125.93136}, {"ts": 1771226160000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226220000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 657.7, "quote_volume": 175.90783, "trades": 4, "taker_buy_volume": 657.7, "taker_buy_quote": 175.90783}, {"ts": 1771226280000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226340000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226400000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226460000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 56.9, "quote_volume": 15.18661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226520000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226580000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 67.5, "quote_volume": 18.04068, "trades": 2, "taker_buy_volume": 46.8, "taker_buy_quote": 12.50964}, {"ts": 1771226640000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 46.7, "quote_volume": 12.48291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226700000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 183.2, "quote_volume": 49.006, "trades": 1, "taker_buy_volume": 183.2, "taker_buy_quote": 49.006}, {"ts": 1771226760000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226820000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226880000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 148.5, "quote_volume": 39.76073, "trades": 2, "taker_buy_volume": 36.4, "taker_buy_quote": 9.75156}, {"ts": 1771226940000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227000000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227060000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 10000.0, "quote_volume": 2674.02692, "trades": 9, "taker_buy_volume": 9126.4, "taker_buy_quote": 2440.39936}, {"ts": 1771227120000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227180000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227240000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227300000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227360000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227420000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227480000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 137.0, "quote_volume": 36.7297, "trades": 3, "taker_buy_volume": 137.0, "taker_buy_quote": 36.7297}, {"ts": 1771227540000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 3857.6, "quote_volume": 1032.6551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227600000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 57.9, "quote_volume": 15.48825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227660000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 7836.8, "quote_volume": 2094.75022, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227720000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227780000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 143.1, "quote_volume": 38.25063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227840000, "open": 0.2672, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 2033.9, "quote_volume": 543.15005, "trades": 9, "taker_buy_volume": 468.7, "taker_buy_quote": 125.1429}, {"ts": 1771227900000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 8088.7, "quote_volume": 2159.6829, "trades": 2, "taker_buy_volume": 8088.7, "taker_buy_quote": 2159.6829}, {"ts": 1771227960000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228020000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228080000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228140000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228200000, "open": 0.2671, "high": 0.2671, "low": 0.2669, "close": 0.2669, "volume": 5637.9, "quote_volume": 1504.98036, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228260000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228320000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 1937.5, "quote_volume": 517.53317, "trades": 4, "taker_buy_volume": 589.4, "taker_buy_quote": 157.42874}, {"ts": 1771228380000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228440000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 37.4, "quote_volume": 9.98954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228500000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228560000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228620000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 7791.9, "quote_volume": 2081.21649, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228680000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228740000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228800000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228860000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228920000, "open": 0.2669, "high": 0.267, "low": 0.2666, "close": 0.2669, "volume": 13675.7, "quote_volume": 3647.26835, "trades": 21, "taker_buy_volume": 6462.7, "taker_buy_quote": 1724.01636}, {"ts": 1771228980000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229040000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229100000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229160000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229220000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229280000, "open": 0.2675, "high": 0.2678, "low": 0.2675, "close": 0.2678, "volume": 966.7, "quote_volume": 258.68292, "trades": 6, "taker_buy_volume": 872.9, "taker_buy_quote": 233.56328}, {"ts": 1771229340000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229400000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229460000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229520000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229580000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229640000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229700000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229760000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 269.2, "quote_volume": 72.1456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229820000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229880000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 77.0, "quote_volume": 20.6514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229940000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230000000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 128.4, "quote_volume": 34.48309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230060000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230120000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230180000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230240000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230300000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 483.4, "quote_volume": 129.76746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230360000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230420000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230480000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230540000, "open": 0.2685, "high": 0.2687, "low": 0.2685, "close": 0.2687, "volume": 1101.4, "quote_volume": 295.8147, "trades": 5, "taker_buy_volume": 1101.4, "taker_buy_quote": 295.8147}, {"ts": 1771230600000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 269.2, "quote_volume": 72.30712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230660000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230720000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230780000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230840000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230900000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 3729.9, "quote_volume": 999.98619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230960000, "open": 0.2681, "high": 0.2683, "low": 0.2681, "close": 0.2683, "volume": 1148.2, "quote_volume": 307.97478, "trades": 7, "taker_buy_volume": 1148.2, "taker_buy_quote": 307.97478}, {"ts": 1771231020000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 640.7, "quote_volume": 171.89981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231080000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 195.6, "quote_volume": 52.47948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231140000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231200000, "open": 0.2678, "high": 0.2681, "low": 0.2678, "close": 0.2681, "volume": 539.0, "quote_volume": 144.42502, "trades": 6, "taker_buy_volume": 539.0, "taker_buy_quote": 144.42502}, {"ts": 1771231260000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231320000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231380000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 538.4, "quote_volume": 144.47964, "trades": 2, "taker_buy_volume": 538.4, "taker_buy_quote": 144.47964}, {"ts": 1771231440000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231500000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231560000, "open": 0.2684, "high": 0.2684, "low": 0.268, "close": 0.2682, "volume": 1680.9, "quote_volume": 450.82816, "trades": 8, "taker_buy_volume": 1025.1, "taker_buy_quote": 274.81144}, {"ts": 1771231620000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231680000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231740000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231800000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231860000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231920000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 212.6, "quote_volume": 56.95554, "trades": 1, "taker_buy_volume": 212.6, "taker_buy_quote": 56.95554}, {"ts": 1771231980000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232040000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232100000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 511.5, "quote_volume": 137.16007, "trades": 2, "taker_buy_volume": 242.3, "taker_buy_quote": 64.96063}, {"ts": 1771232160000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 1093.0, "quote_volume": 292.68033, "trades": 5, "taker_buy_volume": 615.5, "taker_buy_quote": 164.83275}, {"ts": 1771232220000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232280000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232340000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232400000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 110.3, "quote_volume": 29.50525, "trades": 1, "taker_buy_volume": 110.3, "taker_buy_quote": 29.50525}, {"ts": 1771232460000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 212.9, "quote_volume": 56.95075, "trades": 1, "taker_buy_volume": 212.9, "taker_buy_quote": 56.95075}, {"ts": 1771232520000, "open": 0.2676, "high": 0.2682, "low": 0.2676, "close": 0.2682, "volume": 6280.7, "quote_volume": 1683.00102, "trades": 29, "taker_buy_volume": 5496.7, "taker_buy_quote": 1472.96742}, {"ts": 1771232580000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232640000, "open": 0.2684, "high": 0.2686, "low": 0.2683, "close": 0.2683, "volume": 2687.4, "quote_volume": 721.32202, "trades": 16, "taker_buy_volume": 1473.9, "taker_buy_quote": 395.69349}, {"ts": 1771232700000, "open": 0.2684, "high": 0.2685, "low": 0.2681, "close": 0.2681, "volume": 894.9, "quote_volume": 240.11949, "trades": 4, "taker_buy_volume": 625.7, "taker_buy_quote": 167.86621}, {"ts": 1771232760000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232820000, "open": 0.2682, "high": 0.2682, "low": 0.2679, "close": 0.2679, "volume": 884.6, "quote_volume": 237.0651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232880000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232940000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 279.8, "quote_volume": 74.93044, "trades": 2, "taker_buy_volume": 279.8, "taker_buy_quote": 74.93044}, {"ts": 1771233000000, "open": 0.2678, "high": 0.2679, "low": 0.2675, "close": 0.2679, "volume": 2005.5, "quote_volume": 536.93196, "trades": 12, "taker_buy_volume": 1156.8, "taker_buy_quote": 309.79699}, {"ts": 1771233060000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233120000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 723.9, "quote_volume": 193.88151, "trades": 7, "taker_buy_volume": 723.9, "taker_buy_quote": 193.88151}, {"ts": 1771233180000, "open": 0.2677, "high": 0.268, "low": 0.2677, "close": 0.2678, "volume": 3229.1, "quote_volume": 864.99486, "trades": 17, "taker_buy_volume": 2839.9, "taker_buy_quote": 760.7671}, {"ts": 1771233240000, "open": 0.2678, "high": 0.268, "low": 0.2676, "close": 0.268, "volume": 2603.6, "quote_volume": 697.23085, "trades": 16, "taker_buy_volume": 2493.1, "taker_buy_quote": 667.6423}, {"ts": 1771233300000, "open": 0.2677, "high": 0.2679, "low": 0.2675, "close": 0.2677, "volume": 5730.2, "quote_volume": 1533.96253, "trades": 33, "taker_buy_volume": 5058.3, "taker_buy_quote": 1354.1362}, {"ts": 1771233360000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 1913.5, "quote_volume": 512.15755, "trades": 8, "taker_buy_volume": 1506.7, "taker_buy_quote": 403.29787}, {"ts": 1771233420000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2676, "volume": 1047.0, "quote_volume": 280.16672, "trades": 10, "taker_buy_volume": 230.3, "taker_buy_quote": 61.62828}, {"ts": 1771233480000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 2742.7, "quote_volume": 733.91546, "trades": 4, "taker_buy_volume": 2555.5, "taker_buy_quote": 683.83946}, {"ts": 1771233540000, "open": 0.2674, "high": 0.2678, "low": 0.2669, "close": 0.2674, "volume": 18242.9, "quote_volume": 4876.96511, "trades": 59, "taker_buy_volume": 9154.3, "taker_buy_quote": 2448.9517}, {"ts": 1771233600000, "open": 0.2676, "high": 0.2678, "low": 0.2675, "close": 0.2677, "volume": 4172.7, "quote_volume": 1116.94462, "trades": 14, "taker_buy_volume": 3575.3, "taker_buy_quote": 957.10688}, {"ts": 1771233660000, "open": 0.2677, "high": 0.2679, "low": 0.2675, "close": 0.2676, "volume": 4219.5, "quote_volume": 1129.86851, "trades": 17, "taker_buy_volume": 3138.5, "taker_buy_quote": 840.43181}, {"ts": 1771233720000, "open": 0.2675, "high": 0.2678, "low": 0.2663, "close": 0.2669, "volume": 60571.0, "quote_volume": 16172.64722, "trades": 118, "taker_buy_volume": 41311.5, "taker_buy_quote": 11032.47428}, {"ts": 1771233780000, "open": 0.2668, "high": 0.2674, "low": 0.2668, "close": 0.2673, "volume": 13532.4, "quote_volume": 3614.7522, "trades": 27, "taker_buy_volume": 12238.3, "taker_buy_quote": 3269.32999}, {"ts": 1771233840000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233900000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2673, "volume": 6306.1, "quote_volume": 1685.80132, "trades": 12, "taker_buy_volume": 5442.1, "taker_buy_quote": 1454.8272}, {"ts": 1771233960000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234020000, "open": 0.2671, "high": 0.2671, "low": 0.2667, "close": 0.2671, "volume": 17645.1, "quote_volume": 4709.81669, "trades": 26, "taker_buy_volume": 13879.5, "taker_buy_quote": 3705.11252}, {"ts": 1771234080000, "open": 0.2667, "high": 0.2674, "low": 0.2662, "close": 0.2667, "volume": 30220.6, "quote_volume": 8064.75174, "trades": 84, "taker_buy_volume": 24210.3, "taker_buy_quote": 6462.28204}, {"ts": 1771234140000, "open": 0.2666, "high": 0.267, "low": 0.2662, "close": 0.2663, "volume": 47258.3, "quote_volume": 12600.22193, "trades": 109, "taker_buy_volume": 39391.6, "taker_buy_quote": 10504.34997}, {"ts": 1771234200000, "open": 0.2665, "high": 0.2668, "low": 0.2653, "close": 0.2667, "volume": 61442.0, "quote_volume": 16335.82584, "trades": 182, "taker_buy_volume": 44224.0, "taker_buy_quote": 11759.86665}, {"ts": 1771234260000, "open": 0.2665, "high": 0.2665, "low": 0.2657, "close": 0.2657, "volume": 10150.3, "quote_volume": 2701.06922, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234320000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234380000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234440000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234500000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234560000, "open": 0.2666, "high": 0.2669, "low": 0.2666, "close": 0.2669, "volume": 2069.5, "quote_volume": 552.09192, "trades": 7, "taker_buy_volume": 2069.5, "taker_buy_quote": 552.09192}, {"ts": 1771234620000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 235.0, "quote_volume": 62.651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234680000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234740000, "open": 0.2669, "high": 0.267, "low": 0.2667, "close": 0.267, "volume": 1801.1, "quote_volume": 480.55933, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234800000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 219.2, "quote_volume": 58.50448, "trades": 1, "taker_buy_volume": 219.2, "taker_buy_quote": 58.50448}, {"ts": 1771234860000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 20.4, "quote_volume": 5.45496, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 5.45496}, {"ts": 1771234920000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234980000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235040000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 21.6, "quote_volume": 5.78232, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.78232}, {"ts": 1771235100000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235160000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 1389.9, "quote_volume": 372.35421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235220000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235280000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235340000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235400000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235460000, "open": 0.2681, "high": 0.2685, "low": 0.2681, "close": 0.2685, "volume": 414.4, "quote_volume": 111.13548, "trades": 4, "taker_buy_volume": 327.3, "taker_buy_quote": 87.74913}, {"ts": 1771235520000, "open": 0.2685, "high": 0.2687, "low": 0.2684, "close": 0.2687, "volume": 1861.6, "quote_volume": 499.74873, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235580000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 3575.3, "quote_volume": 959.39198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235640000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235700000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 300.0, "quote_volume": 80.58, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 80.58}, {"ts": 1771235760000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235820000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 159.9, "quote_volume": 42.96513, "trades": 1, "taker_buy_volume": 159.9, "taker_buy_quote": 42.96513}, {"ts": 1771235880000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 521.0, "quote_volume": 140.0448, "trades": 3, "taker_buy_volume": 290.8, "taker_buy_quote": 78.16704}, {"ts": 1771235940000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236000000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 477.6, "quote_volume": 128.42664, "trades": 5, "taker_buy_volume": 477.6, "taker_buy_quote": 128.42664}, {"ts": 1771236060000, "open": 0.2688, "high": 0.269, "low": 0.2687, "close": 0.2689, "volume": 2239.7, "quote_volume": 602.26513, "trades": 13, "taker_buy_volume": 1814.2, "taker_buy_quote": 487.8852}, {"ts": 1771236120000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 464.2, "quote_volume": 124.73835, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 72.33404}, {"ts": 1771236180000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 269.2, "quote_volume": 72.33404, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 72.33404}, {"ts": 1771236240000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236300000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 159.9, "quote_volume": 42.98112, "trades": 1, "taker_buy_volume": 159.9, "taker_buy_quote": 42.98112}, {"ts": 1771236360000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236420000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 269.2, "quote_volume": 72.36096, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.36096}, {"ts": 1771236480000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 208.4, "quote_volume": 56.01792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236540000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 222.9, "quote_volume": 59.9601, "trades": 1, "taker_buy_volume": 222.9, "taker_buy_quote": 59.9601}, {"ts": 1771236600000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 396.3, "quote_volume": 106.65704, "trades": 2, "taker_buy_volume": 396.3, "taker_buy_quote": 106.65704}, {"ts": 1771236660000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236720000, "open": 0.2687, "high": 0.2689, "low": 0.2687, "close": 0.2689, "volume": 267.0, "quote_volume": 71.79052, "trades": 3, "taker_buy_volume": 238.1, "taker_buy_quote": 64.02509}, {"ts": 1771236780000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236840000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236900000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236960000, "open": 0.2687, "high": 0.2689, "low": 0.2687, "close": 0.2689, "volume": 2269.2, "quote_volume": 610.13404, "trades": 3, "taker_buy_volume": 2269.2, "taker_buy_quote": 610.13404}, {"ts": 1771237020000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 269.2, "quote_volume": 72.36096, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.36096}, {"ts": 1771237080000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 32.8, "quote_volume": 8.81336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237140000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237200000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237260000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237320000, "open": 0.2687, "high": 0.2687, "low": 0.2678, "close": 0.268, "volume": 10613.9, "quote_volume": 2843.93624, "trades": 20, "taker_buy_volume": 6111.4, "taker_buy_quote": 1637.61104}, {"ts": 1771237380000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237440000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237500000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237560000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237620000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237680000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237740000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 210.0, "quote_volume": 56.259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237800000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237860000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 269.2, "quote_volume": 72.11868, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.11868}, {"ts": 1771237920000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237980000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238040000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238100000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238160000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 136.8, "quote_volume": 36.63504, "trades": 1, "taker_buy_volume": 136.8, "taker_buy_quote": 36.63504}, {"ts": 1771238220000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 165.1, "quote_volume": 44.21378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238280000, "open": 0.2678, "high": 0.2678, "low": 0.2676, "close": 0.2676, "volume": 1658.6, "quote_volume": 443.92428, "trades": 7, "taker_buy_volume": 389.1, "taker_buy_quote": 104.12316}, {"ts": 1771238340000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 445.9, "quote_volume": 119.32284, "trades": 2, "taker_buy_volume": 445.9, "taker_buy_quote": 119.32284}, {"ts": 1771238400000, "open": 0.2671, "high": 0.2673, "low": 0.2671, "close": 0.2673, "volume": 467.3, "quote_volume": 124.85545, "trades": 4, "taker_buy_volume": 467.3, "taker_buy_quote": 124.85545}, {"ts": 1771238460000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238520000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238580000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238640000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238700000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 403.1, "quote_volume": 107.80612, "trades": 2, "taker_buy_volume": 403.1, "taker_buy_quote": 107.80612}, {"ts": 1771238760000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238820000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 164.3, "quote_volume": 43.93382, "trades": 1, "taker_buy_volume": 164.3, "taker_buy_quote": 43.93382}, {"ts": 1771238880000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238940000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 2022.3, "quote_volume": 540.76302, "trades": 3, "taker_buy_volume": 2022.3, "taker_buy_quote": 540.76302}, {"ts": 1771239000000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239060000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 643.7, "quote_volume": 171.93227, "trades": 3, "taker_buy_volume": 643.7, "taker_buy_quote": 171.93227}, {"ts": 1771239120000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239180000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239240000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239300000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239360000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239420000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 112.0, "quote_volume": 29.9264, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 29.9264}, {"ts": 1771239480000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239540000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239600000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239660000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 493.7, "quote_volume": 131.84035, "trades": 2, "taker_buy_volume": 493.7, "taker_buy_quote": 131.84035}, {"ts": 1771239720000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239780000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 362.8, "quote_volume": 96.90388, "trades": 2, "taker_buy_volume": 362.8, "taker_buy_quote": 96.90388}, {"ts": 1771239840000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239900000, "open": 0.2671, "high": 0.2673, "low": 0.2671, "close": 0.2673, "volume": 441.3, "quote_volume": 117.92507, "trades": 2, "taker_buy_volume": 441.3, "taker_buy_quote": 117.92507}, {"ts": 1771239960000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240020000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240080000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 269.2, "quote_volume": 71.93024, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.93024}, {"ts": 1771240140000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240200000, "open": 0.2668, "high": 0.2668, "low": 0.2655, "close": 0.2657, "volume": 11602.5, "quote_volume": 3084.33528, "trades": 45, "taker_buy_volume": 8147.3, "taker_buy_quote": 2165.01818}, {"ts": 1771240260000, "open": 0.2654, "high": 0.2656, "low": 0.2654, "close": 0.2656, "volume": 868.6, "quote_volume": 230.64257, "trades": 6, "taker_buy_volume": 769.8, "taker_buy_quote": 204.40561}, {"ts": 1771240320000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 1004.0, "quote_volume": 266.4616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240380000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240440000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240500000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 500.0, "quote_volume": 132.78436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240560000, "open": 0.2654, "high": 0.2655, "low": 0.265, "close": 0.2655, "volume": 8890.5, "quote_volume": 2357.29754, "trades": 21, "taker_buy_volume": 1959.5, "taker_buy_quote": 520.15194}, {"ts": 1771240620000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240680000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240740000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 215.3, "quote_volume": 57.16221, "trades": 3, "taker_buy_volume": 160.3, "taker_buy_quote": 42.55971}, {"ts": 1771240800000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240860000, "open": 0.2655, "high": 0.266, "low": 0.2644, "close": 0.265, "volume": 28290.4, "quote_volume": 7503.11094, "trades": 81, "taker_buy_volume": 18238.9, "taker_buy_quote": 4838.44027}, {"ts": 1771240920000, "open": 0.2644, "high": 0.2652, "low": 0.2641, "close": 0.2643, "volume": 22742.5, "quote_volume": 6016.00577, "trades": 86, "taker_buy_volume": 13996.6, "taker_buy_quote": 3703.72768}, {"ts": 1771240980000, "open": 0.2644, "high": 0.2648, "low": 0.2644, "close": 0.2648, "volume": 700.7, "quote_volume": 185.43399, "trades": 4, "taker_buy_volume": 227.4, "taker_buy_quote": 60.12456}, {"ts": 1771241040000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241100000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 58.3, "quote_volume": 15.45533, "trades": 1, "taker_buy_volume": 58.3, "taker_buy_quote": 15.45533}, {"ts": 1771241160000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 522.1, "quote_volume": 138.51313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241220000, "open": 0.2654, "high": 0.2663, "low": 0.2654, "close": 0.2663, "volume": 6241.7, "quote_volume": 1657.79725, "trades": 10, "taker_buy_volume": 6128.7, "taker_buy_quote": 1627.70535}, {"ts": 1771241280000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 7877.1, "quote_volume": 2099.68855, "trades": 13, "taker_buy_volume": 5691.7, "taker_buy_quote": 1516.84237}, {"ts": 1771241340000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 157.6, "quote_volume": 41.98464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241400000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 2454.6, "quote_volume": 654.1509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241460000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 14370.9, "quote_volume": 3827.02641, "trades": 20, "taker_buy_volume": 14370.9, "taker_buy_quote": 3827.02641}, {"ts": 1771241520000, "open": 0.2665, "high": 0.2665, "low": 0.2662, "close": 0.2662, "volume": 1339.7, "quote_volume": 356.85405, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241580000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 255.4, "quote_volume": 67.98748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241640000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 15596.3, "quote_volume": 4151.73506, "trades": 30, "taker_buy_volume": 15596.3, "taker_buy_quote": 4151.73506}, {"ts": 1771241700000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 37.5, "quote_volume": 9.9825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241760000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 2185.4, "quote_volume": 581.97202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241820000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 43.8, "quote_volume": 11.65518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241880000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241940000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242000000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242060000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242120000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242180000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242240000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242300000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242360000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242420000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242480000, "open": 0.2661, "high": 0.2664, "low": 0.2661, "close": 0.2663, "volume": 619.1, "quote_volume": 164.83941, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 71.63412}, {"ts": 1771242540000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242600000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242660000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 56.7, "quote_volume": 15.09921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242720000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242780000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242840000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 317.9, "quote_volume": 84.72035, "trades": 1, "taker_buy_volume": 317.9, "taker_buy_quote": 84.72035}, {"ts": 1771242900000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242960000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243020000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 330.9, "quote_volume": 88.15793, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 71.71488}, {"ts": 1771243080000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 470.1, "quote_volume": 125.28165, "trades": 4, "taker_buy_volume": 470.1, "taker_buy_quote": 125.28165}, {"ts": 1771243140000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 273.8, "quote_volume": 72.94519, "trades": 2, "taker_buy_volume": 273.8, "taker_buy_quote": 72.94519}, {"ts": 1771243200000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243260000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243320000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243380000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243440000, "open": 0.2668, "high": 0.2671, "low": 0.2667, "close": 0.2671, "volume": 1027.8, "quote_volume": 274.24886, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 71.90332}, {"ts": 1771243500000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 391.4, "quote_volume": 104.54294, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 71.90332}, {"ts": 1771243560000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 746.3, "quote_volume": 199.11284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243620000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243680000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243740000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243800000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243860000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243920000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243980000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 269.2, "quote_volume": 71.93024, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.93024}, {"ts": 1771244040000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 208.9, "quote_volume": 55.85281, "trades": 3, "taker_buy_volume": 138.4, "taker_buy_quote": 37.00816}, {"ts": 1771244100000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244160000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 698.4, "quote_volume": 186.54264, "trades": 5, "taker_buy_volume": 538.4, "taker_buy_quote": 143.80664}, {"ts": 1771244220000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244280000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244340000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244400000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244460000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244520000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244580000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244640000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244700000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 56.6, "quote_volume": 15.11786, "trades": 1, "taker_buy_volume": 56.6, "taker_buy_quote": 15.11786}, {"ts": 1771244760000, "open": 0.2675, "high": 0.2686, "low": 0.2675, "close": 0.2686, "volume": 4249.4, "quote_volume": 1139.31471, "trades": 14, "taker_buy_volume": 4193.4, "taker_buy_quote": 1124.28991}, {"ts": 1771244820000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 4445.6, "quote_volume": 1193.19266, "trades": 15, "taker_buy_volume": 4074.2, "taker_buy_quote": 1093.5302}, {"ts": 1771244880000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244940000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 186.4, "quote_volume": 50.10432, "trades": 2, "taker_buy_volume": 186.4, "taker_buy_quote": 50.10432}, {"ts": 1771245000000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245060000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2682, "volume": 1245.5, "quote_volume": 334.21542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245120000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245180000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245240000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 74.5, "quote_volume": 19.9958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245300000, "open": 0.2686, "high": 0.2687, "low": 0.2684, "close": 0.2684, "volume": 5690.3, "quote_volume": 1528.38239, "trades": 20, "taker_buy_volume": 4380.8, "taker_buy_quote": 1176.76393}, {"ts": 1771245360000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2685, "volume": 587.0, "quote_volume": 157.59041, "trades": 4, "taker_buy_volume": 23.6, "taker_buy_quote": 6.33896}, {"ts": 1771245420000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 331.3, "quote_volume": 88.89326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245480000, "open": 0.2685, "high": 0.2693, "low": 0.2685, "close": 0.2693, "volume": 1802.2, "quote_volume": 484.70541, "trades": 11, "taker_buy_volume": 269.2, "taker_buy_quote": 72.2802}, {"ts": 1771245540000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 147.7, "quote_volume": 39.81788, "trades": 3, "taker_buy_volume": 20.4, "taker_buy_quote": 5.4978}, {"ts": 1771245600000, "open": 0.2697, "high": 0.2697, "low": 0.2695, "close": 0.2696, "volume": 1468.9, "quote_volume": 395.99702, "trades": 7, "taker_buy_volume": 269.2, "taker_buy_quote": 72.57632}, {"ts": 1771245660000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 1350.4, "quote_volume": 363.9145, "trades": 7, "taker_buy_volume": 269.2, "taker_buy_quote": 72.5494}, {"ts": 1771245720000, "open": 0.2692, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 653.5, "quote_volume": 175.93099, "trades": 3, "taker_buy_volume": 246.6, "taker_buy_quote": 66.40938}, {"ts": 1771245780000, "open": 0.2691, "high": 0.2692, "low": 0.2689, "close": 0.2689, "volume": 1884.6, "quote_volume": 507.0999, "trades": 8, "taker_buy_volume": 664.6, "taker_buy_quote": 178.8834}, {"ts": 1771245840000, "open": 0.2692, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 1401.9, "quote_volume": 377.35299, "trades": 7, "taker_buy_volume": 508.5, "taker_buy_quote": 136.91213}, {"ts": 1771245900000, "open": 0.2693, "high": 0.2694, "low": 0.269, "close": 0.269, "volume": 1123.1, "quote_volume": 302.35651, "trades": 6, "taker_buy_volume": 465.4, "taker_buy_quote": 125.35184}, {"ts": 1771245960000, "open": 0.2691, "high": 0.2694, "low": 0.2691, "close": 0.2692, "volume": 1184.1, "quote_volume": 318.84627, "trades": 7, "taker_buy_volume": 698.0, "taker_buy_quote": 188.01428}, {"ts": 1771246020000, "open": 0.2691, "high": 0.2692, "low": 0.2689, "close": 0.2692, "volume": 1867.4, "quote_volume": 502.44709, "trades": 6, "taker_buy_volume": 971.5, "taker_buy_quote": 261.50088}, {"ts": 1771246080000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 1351.2, "quote_volume": 363.98832, "trades": 5, "taker_buy_volume": 229.3, "taker_buy_quote": 61.77342}, {"ts": 1771246140000, "open": 0.2695, "high": 0.2701, "low": 0.2695, "close": 0.27, "volume": 3227.5, "quote_volume": 870.75631, "trades": 19, "taker_buy_volume": 1585.2, "taker_buy_quote": 427.72959}, {"ts": 1771246200000, "open": 0.2698, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 1628.5, "quote_volume": 439.33828, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246260000, "open": 0.2698, "high": 0.27, "low": 0.2696, "close": 0.2696, "volume": 1047.8, "quote_volume": 282.62836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246320000, "open": 0.2702, "high": 0.2706, "low": 0.2701, "close": 0.2701, "volume": 7912.9, "quote_volume": 2139.59304, "trades": 26, "taker_buy_volume": 6423.8, "taker_buy_quote": 1737.1732}, {"ts": 1771246380000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 9398.7, "quote_volume": 2541.40848, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 72.79168}, {"ts": 1771246440000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246500000, "open": 0.2702, "high": 0.2708, "low": 0.2702, "close": 0.2706, "volume": 6163.2, "quote_volume": 1667.20312, "trades": 22, "taker_buy_volume": 1259.4, "taker_buy_quote": 340.66248}, {"ts": 1771246560000, "open": 0.2707, "high": 0.2709, "low": 0.2705, "close": 0.2707, "volume": 6537.8, "quote_volume": 1769.98726, "trades": 23, "taker_buy_volume": 1237.9, "taker_buy_quote": 335.22615}, {"ts": 1771246620000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 269.2, "quote_volume": 72.87244, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.87244}, {"ts": 1771246680000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246740000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 1047.3, "quote_volume": 283.58192, "trades": 4, "taker_buy_volume": 1047.3, "taker_buy_quote": 283.58192}, {"ts": 1771246800000, "open": 0.2709, "high": 0.2712, "low": 0.2708, "close": 0.2711, "volume": 8666.0, "quote_volume": 2348.44482, "trades": 29, "taker_buy_volume": 3787.0, "taker_buy_quote": 1026.48465}, {"ts": 1771246860000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 690.5, "quote_volume": 187.29052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246920000, "open": 0.2712, "high": 0.2716, "low": 0.2711, "close": 0.2714, "volume": 5645.8, "quote_volume": 1531.1796, "trades": 24, "taker_buy_volume": 559.7, "taker_buy_quote": 151.87992}, {"ts": 1771246980000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2715, "volume": 4856.5, "quote_volume": 1318.32173, "trades": 16, "taker_buy_volume": 704.3, "taker_buy_quote": 191.23638}, {"ts": 1771247040000, "open": 0.2716, "high": 0.2716, "low": 0.2707, "close": 0.2709, "volume": 7824.7, "quote_volume": 2123.51129, "trades": 15, "taker_buy_volume": 3089.8, "taker_buy_quote": 837.91301}, {"ts": 1771247100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 311.4, "quote_volume": 84.3894, "trades": 2, "taker_buy_volume": 155.4, "taker_buy_quote": 42.1134}, {"ts": 1771247160000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 421.0, "quote_volume": 114.20556, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 114.20556}, {"ts": 1771247220000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247280000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247340000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 22.1, "quote_volume": 6.00015, "trades": 1, "taker_buy_volume": 22.1, "taker_buy_quote": 6.00015}, {"ts": 1771247400000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1974.1, "quote_volume": 534.9811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247580000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 216.7, "quote_volume": 58.70403, "trades": 1, "taker_buy_volume": 216.7, "taker_buy_quote": 58.70403}, {"ts": 1771247640000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 574.1, "quote_volume": 155.40887, "trades": 2, "taker_buy_volume": 574.1, "taker_buy_quote": 155.40887}, {"ts": 1771247700000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 269.2, "quote_volume": 72.87244, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.87244}, {"ts": 1771247760000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247820000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 575.6, "quote_volume": 155.80489, "trades": 3, "taker_buy_volume": 206.1, "taker_buy_quote": 55.79127}, {"ts": 1771247880000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 210.4, "quote_volume": 56.95528, "trades": 1, "taker_buy_volume": 210.4, "taker_buy_quote": 56.95528}, {"ts": 1771247940000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248000000, "open": 0.2705, "high": 0.2706, "low": 0.2699, "close": 0.2699, "volume": 11543.5, "quote_volume": 3116.02423, "trades": 24, "taker_buy_volume": 470.0, "taker_buy_quote": 127.09484}, {"ts": 1771248060000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 3142.7, "quote_volume": 847.89046, "trades": 4, "taker_buy_volume": 3042.7, "taker_buy_quote": 820.92046}, {"ts": 1771248120000, "open": 0.2697, "high": 0.2699, "low": 0.2695, "close": 0.2699, "volume": 10159.2, "quote_volume": 2738.11998, "trades": 12, "taker_buy_volume": 5545.0, "taker_buy_quote": 1494.44082}, {"ts": 1771248180000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248240000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 127.1, "quote_volume": 34.20758, "trades": 2, "taker_buy_volume": 127.1, "taker_buy_quote": 34.20758}, {"ts": 1771248300000, "open": 0.2688, "high": 0.2688, "low": 0.2686, "close": 0.2687, "volume": 157.4, "quote_volume": 42.28873, "trades": 4, "taker_buy_volume": 67.7, "taker_buy_quote": 18.19099}, {"ts": 1771248360000, "open": 0.2685, "high": 0.2685, "low": 0.268, "close": 0.2682, "volume": 3805.6, "quote_volume": 1020.70429, "trades": 8, "taker_buy_volume": 3240.0, "taker_buy_quote": 868.99015}, {"ts": 1771248420000, "open": 0.2681, "high": 0.2681, "low": 0.2677, "close": 0.2677, "volume": 99.3, "quote_volume": 26.61369, "trades": 2, "taker_buy_volume": 77.7, "taker_buy_quote": 20.83137}, {"ts": 1771248480000, "open": 0.2675, "high": 0.2676, "low": 0.2668, "close": 0.2668, "volume": 948.4, "quote_volume": 253.41756, "trades": 7, "taker_buy_volume": 161.3, "taker_buy_quote": 43.10244}, {"ts": 1771248540000, "open": 0.2675, "high": 0.2677, "low": 0.2675, "close": 0.2677, "volume": 1131.9, "quote_volume": 302.99815, "trades": 7, "taker_buy_volume": 756.5, "taker_buy_quote": 202.50357}, {"ts": 1771248600000, "open": 0.2679, "high": 0.2683, "low": 0.2679, "close": 0.2683, "volume": 144.4, "quote_volume": 38.70296, "trades": 2, "taker_buy_volume": 144.4, "taker_buy_quote": 38.70296}, {"ts": 1771248660000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248720000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 1642.5, "quote_volume": 440.847, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 440.847}, {"ts": 1771248780000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 2185.4, "quote_volume": 586.34282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248840000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 372.7, "quote_volume": 99.86354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248900000, "open": 0.268, "high": 0.268, "low": 0.2677, "close": 0.2677, "volume": 2454.8, "quote_volume": 657.8325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248960000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249020000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 210.4, "quote_volume": 56.34512, "trades": 1, "taker_buy_volume": 210.4, "taker_buy_quote": 56.34512}, {"ts": 1771249080000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 354.6, "quote_volume": 94.92642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249140000, "open": 0.2674, "high": 0.2675, "low": 0.267, "close": 0.267, "volume": 3846.8, "quote_volume": 1028.43285, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249200000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 476.9, "quote_volume": 127.47537, "trades": 1, "taker_buy_volume": 476.9, "taker_buy_quote": 127.47537}, {"ts": 1771249260000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249320000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249380000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249440000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 269.2, "quote_volume": 71.98408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249500000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249560000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249620000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249680000, "open": 0.2666, "high": 0.2666, "low": 0.2663, "close": 0.2664, "volume": 483.3, "quote_volume": 128.71678, "trades": 4, "taker_buy_volume": 75.1, "taker_buy_quote": 20.00664}, {"ts": 1771249740000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249800000, "open": 0.2659, "high": 0.266, "low": 0.2655, "close": 0.2659, "volume": 10798.9, "quote_volume": 2869.08351, "trades": 29, "taker_buy_volume": 7449.6, "taker_buy_quote": 1979.32151}, {"ts": 1771249860000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249920000, "open": 0.2656, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 3326.5, "quote_volume": 883.74992, "trades": 15, "taker_buy_volume": 3326.5, "taker_buy_quote": 883.74992}, {"ts": 1771249980000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250040000, "open": 0.266, "high": 0.266, "low": 0.2653, "close": 0.2655, "volume": 3414.8, "quote_volume": 906.59583, "trades": 17, "taker_buy_volume": 2294.3, "taker_buy_quote": 608.94648}, {"ts": 1771250100000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 498.6, "quote_volume": 132.32844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250160000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250220000, "open": 0.2654, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 2043.7, "quote_volume": 542.46095, "trades": 13, "taker_buy_volume": 1004.4, "taker_buy_quote": 266.63455}, {"ts": 1771250280000, "open": 0.2652, "high": 0.2654, "low": 0.2652, "close": 0.2654, "volume": 1368.1, "quote_volume": 362.95324, "trades": 6, "taker_buy_volume": 1368.1, "taker_buy_quote": 362.95324}, {"ts": 1771250340000, "open": 0.2654, "high": 0.2654, "low": 0.2652, "close": 0.2654, "volume": 3556.1, "quote_volume": 943.72386, "trades": 22, "taker_buy_volume": 2423.1, "taker_buy_quote": 643.09074}, {"ts": 1771250400000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 151.8, "quote_volume": 40.28772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250460000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250520000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 395.3, "quote_volume": 104.87309, "trades": 2, "taker_buy_volume": 126.1, "taker_buy_quote": 33.45433}, {"ts": 1771250580000, "open": 0.2651, "high": 0.2652, "low": 0.2648, "close": 0.2652, "volume": 6197.7, "quote_volume": 1642.78288, "trades": 17, "taker_buy_volume": 5866.2, "taker_buy_quote": 1554.99538}, {"ts": 1771250640000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.265, "volume": 1086.3, "quote_volume": 287.83158, "trades": 7, "taker_buy_volume": 547.9, "taker_buy_quote": 145.20942}, {"ts": 1771250700000, "open": 0.2655, "high": 0.266, "low": 0.2654, "close": 0.266, "volume": 2861.5, "quote_volume": 759.82041, "trades": 9, "taker_buy_volume": 2323.1, "taker_buy_quote": 616.92905}, {"ts": 1771250760000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 769.2, "quote_volume": 204.91488, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 133.2}, {"ts": 1771250820000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 730.8, "quote_volume": 194.68512, "trades": 1, "taker_buy_volume": 730.8, "taker_buy_quote": 194.68512}, {"ts": 1771250880000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 7889.3, "quote_volume": 2099.14228, "trades": 7, "taker_buy_volume": 4385.7, "taker_buy_quote": 1166.5962}, {"ts": 1771250940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251000000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 2185.4, "quote_volume": 581.09786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251060000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251120000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 269.2, "quote_volume": 71.66104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251180000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251240000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251300000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251360000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251420000, "open": 0.2662, "high": 0.2662, "low": 0.2659, "close": 0.2659, "volume": 805.9, "quote_volume": 214.45812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251480000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 269.2, "quote_volume": 71.6072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251540000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 172.6, "quote_volume": 45.92886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251600000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 1290.8, "quote_volume": 343.57226, "trades": 9, "taker_buy_volume": 269.2, "taker_buy_quote": 71.66104}, {"ts": 1771251660000, "open": 0.2661, "high": 0.2665, "low": 0.2661, "close": 0.2665, "volume": 1929.8, "quote_volume": 514.06057, "trades": 13, "taker_buy_volume": 1929.8, "taker_buy_quote": 514.06057}, {"ts": 1771251720000, "open": 0.2666, "high": 0.267, "low": 0.2666, "close": 0.267, "volume": 95.1, "quote_volume": 25.38306, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 5.75856}, {"ts": 1771251780000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 243.0, "quote_volume": 64.8567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251840000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251900000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2667, "volume": 5906.1, "quote_volume": 1574.63726, "trades": 7, "taker_buy_volume": 269.2, "taker_buy_quote": 71.79564}, {"ts": 1771251960000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 245.9, "quote_volume": 65.41932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252020000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 1381.7, "quote_volume": 366.80727, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252080000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 522.8, "quote_volume": 138.8034, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 71.4726}, {"ts": 1771252140000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 469.9, "quote_volume": 124.73838, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 71.4726}, {"ts": 1771252200000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252260000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 155.8, "quote_volume": 41.41164, "trades": 1, "taker_buy_volume": 155.8, "taker_buy_quote": 41.41164}, {"ts": 1771252320000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 246.5, "quote_volume": 65.64295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252380000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252440000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 269.2, "quote_volume": 71.66104, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.66104}, {"ts": 1771252500000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2667, "volume": 521.7, "quote_volume": 139.16215, "trades": 4, "taker_buy_volume": 21.6, "taker_buy_quote": 5.75856}, {"ts": 1771252560000, "open": 0.2664, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 727.1, "quote_volume": 193.76458, "trades": 4, "taker_buy_volume": 536.0, "taker_buy_quote": 142.81732}, {"ts": 1771252620000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 51.3, "quote_volume": 13.69197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252680000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 512.9, "quote_volume": 136.99559, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 71.90332}, {"ts": 1771252740000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 266.1, "quote_volume": 71.10192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252800000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 269.2, "quote_volume": 71.93024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252860000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252920000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252980000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253040000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253100000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253160000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253220000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 528.4, "quote_volume": 141.02996, "trades": 1, "taker_buy_volume": 528.4, "taker_buy_quote": 141.02996}, {"ts": 1771253280000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253340000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253400000, "open": 0.2673, "high": 0.268, "low": 0.2673, "close": 0.2677, "volume": 2294.8, "quote_volume": 614.55266, "trades": 17, "taker_buy_volume": 1344.3, "taker_buy_quote": 360.02781}, {"ts": 1771253460000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 179.6, "quote_volume": 48.08376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253520000, "open": 0.2676, "high": 0.2678, "low": 0.2674, "close": 0.2675, "volume": 4634.9, "quote_volume": 1240.46859, "trades": 13, "taker_buy_volume": 3608.8, "taker_buy_quote": 965.99021}, {"ts": 1771253580000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 261.1, "quote_volume": 69.81814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253640000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253700000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253760000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253820000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253880000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253940000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 207.8, "quote_volume": 55.56572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254000000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 254.5, "quote_volume": 68.0533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254060000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254120000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 174.5, "quote_volume": 46.766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254180000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1005.3, "quote_volume": 269.4204, "trades": 2, "taker_buy_volume": 1005.3, "taker_buy_quote": 269.4204}, {"ts": 1771254240000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254300000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 652.6, "quote_volume": 175.03874, "trades": 5, "taker_buy_volume": 538.4, "taker_buy_quote": 144.39888}, {"ts": 1771254360000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 22.5, "quote_volume": 6.03675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254420000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 244.2, "quote_volume": 65.54328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254480000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254540000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254600000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254660000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 269.2, "quote_volume": 72.11868, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.11868}, {"ts": 1771254720000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254780000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 171.6, "quote_volume": 45.9888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254840000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 246.9, "quote_volume": 66.14451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254900000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 290.8, "quote_volume": 77.73084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254960000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255020000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 269.2, "quote_volume": 71.90332, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 71.90332}, {"ts": 1771255080000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255140000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255200000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255260000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255320000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255380000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 248.8, "quote_volume": 66.45448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255440000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255500000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 392.0, "quote_volume": 104.49708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255560000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 51.6, "quote_volume": 13.74624, "trades": 1, "taker_buy_volume": 51.6, "taker_buy_quote": 13.74624}, {"ts": 1771255620000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 142.2, "quote_volume": 37.9674, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 25.8189}, {"ts": 1771255680000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255740000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255800000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 269.2, "quote_volume": 71.7418, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.7418}, {"ts": 1771255860000, "open": 0.2663, "high": 0.2663, "low": 0.265, "close": 0.2653, "volume": 14327.6, "quote_volume": 3808.92121, "trades": 44, "taker_buy_volume": 4080.2, "taker_buy_quote": 1084.91219}, {"ts": 1771255920000, "open": 0.265, "high": 0.2655, "low": 0.2648, "close": 0.2654, "volume": 4756.2, "quote_volume": 1260.54683, "trades": 16, "taker_buy_volume": 4119.4, "taker_buy_quote": 1091.80451}, {"ts": 1771255980000, "open": 0.2646, "high": 0.265, "low": 0.2646, "close": 0.2646, "volume": 4802.2, "quote_volume": 1271.22593, "trades": 20, "taker_buy_volume": 4194.5, "taker_buy_quote": 1110.3772}, {"ts": 1771256040000, "open": 0.2643, "high": 0.2647, "low": 0.2643, "close": 0.2646, "volume": 3655.1, "quote_volume": 967.27929, "trades": 10, "taker_buy_volume": 3375.3, "taker_buy_quote": 893.25069}, {"ts": 1771256100000, "open": 0.265, "high": 0.2652, "low": 0.2649, "close": 0.2652, "volume": 1920.0, "quote_volume": 508.86167, "trades": 8, "taker_buy_volume": 554.4, "taker_buy_quote": 146.99401}, {"ts": 1771256160000, "open": 0.2654, "high": 0.266, "low": 0.2654, "close": 0.266, "volume": 1076.5, "quote_volume": 286.1757, "trades": 3, "taker_buy_volume": 823.3, "taker_buy_quote": 218.8245}, {"ts": 1771256220000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256280000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 1949.0, "quote_volume": 518.81336, "trades": 7, "taker_buy_volume": 1211.9, "taker_buy_quote": 322.64821}, {"ts": 1771256340000, "open": 0.266, "high": 0.2662, "low": 0.2659, "close": 0.2659, "volume": 1116.8, "quote_volume": 297.13872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256400000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256460000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 195.5, "quote_volume": 52.06165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256520000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256580000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 269.2, "quote_volume": 71.71488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256640000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 838.0, "quote_volume": 223.327, "trades": 2, "taker_buy_volume": 838.0, "taker_buy_quote": 223.327}, {"ts": 1771256700000, "open": 0.2665, "high": 0.2665, "low": 0.2662, "close": 0.2662, "volume": 3446.1, "quote_volume": 917.81596, "trades": 9, "taker_buy_volume": 269.2, "taker_buy_quote": 71.66104}, {"ts": 1771256760000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 229.3, "quote_volume": 61.06259, "trades": 1, "taker_buy_volume": 229.3, "taker_buy_quote": 61.06259}, {"ts": 1771256820000, "open": 0.2664, "high": 0.267, "low": 0.2664, "close": 0.267, "volume": 1126.7, "quote_volume": 300.33196, "trades": 6, "taker_buy_volume": 1002.5, "taker_buy_quote": 267.18574}, {"ts": 1771256880000, "open": 0.2671, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 7993.3, "quote_volume": 2133.98251, "trades": 22, "taker_buy_volume": 1432.1, "taker_buy_quote": 382.4956}, {"ts": 1771256940000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257000000, "open": 0.267, "high": 0.2671, "low": 0.2668, "close": 0.2668, "volume": 1695.2, "quote_volume": 452.62415, "trades": 7, "taker_buy_volume": 969.8, "taker_buy_quote": 259.00666}, {"ts": 1771257060000, "open": 0.267, "high": 0.2673, "low": 0.267, "close": 0.2671, "volume": 2628.7, "quote_volume": 702.21256, "trades": 9, "taker_buy_volume": 433.9, "taker_buy_quote": 115.96479}, {"ts": 1771257120000, "open": 0.2674, "high": 0.2677, "low": 0.2673, "close": 0.2675, "volume": 3478.3, "quote_volume": 930.40561, "trades": 14, "taker_buy_volume": 2014.0, "taker_buy_quote": 538.89226}, {"ts": 1771257180000, "open": 0.2673, "high": 0.2674, "low": 0.2669, "close": 0.2669, "volume": 6152.8, "quote_volume": 1643.40422, "trades": 17, "taker_buy_volume": 603.1, "taker_buy_quote": 161.10742}, {"ts": 1771257240000, "open": 0.2671, "high": 0.2672, "low": 0.2671, "close": 0.2672, "volume": 921.4, "quote_volume": 246.13192, "trades": 5, "taker_buy_volume": 921.4, "taker_buy_quote": 246.13192}, {"ts": 1771257300000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257360000, "open": 0.2674, "high": 0.2676, "low": 0.267, "close": 0.2672, "volume": 18872.9, "quote_volume": 5043.44643, "trades": 44, "taker_buy_volume": 3594.7, "taker_buy_quote": 960.91436}, {"ts": 1771257420000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.267, "volume": 1499.2, "quote_volume": 400.59659, "trades": 6, "taker_buy_volume": 269.2, "taker_buy_quote": 71.98408}, {"ts": 1771257480000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257600000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 155.2, "quote_volume": 41.42288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257660000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257720000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 1869.6, "quote_volume": 499.97958, "trades": 6, "taker_buy_volume": 1869.6, "taker_buy_quote": 499.97958}, {"ts": 1771257780000, "open": 0.2672, "high": 0.2673, "low": 0.2671, "close": 0.2673, "volume": 2031.8, "quote_volume": 542.77976, "trades": 8, "taker_buy_volume": 191.7, "taker_buy_quote": 51.22224}, {"ts": 1771257840000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 883.9, "quote_volume": 236.29339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257900000, "open": 0.2677, "high": 0.2683, "low": 0.2677, "close": 0.2683, "volume": 1706.2, "quote_volume": 456.97136, "trades": 8, "taker_buy_volume": 1482.4, "taker_buy_quote": 396.9504}, {"ts": 1771257960000, "open": 0.2684, "high": 0.2688, "low": 0.2683, "close": 0.2686, "volume": 1151.2, "quote_volume": 309.19881, "trades": 9, "taker_buy_volume": 262.2, "taker_buy_quote": 70.40544}, {"ts": 1771258020000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2686, "volume": 1370.9, "quote_volume": 368.38732, "trades": 7, "taker_buy_volume": 269.2, "taker_buy_quote": 72.33404}, {"ts": 1771258080000, "open": 0.2688, "high": 0.2688, "low": 0.2685, "close": 0.2685, "volume": 4946.1, "quote_volume": 1328.52519, "trades": 19, "taker_buy_volume": 523.6, "taker_buy_quote": 140.62042}, {"ts": 1771258140000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258200000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 420.9, "quote_volume": 112.99606, "trades": 3, "taker_buy_volume": 265.0, "taker_buy_quote": 71.1525}, {"ts": 1771258260000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 71.0, "quote_volume": 19.0848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258320000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2684, "volume": 2908.2, "quote_volume": 780.40592, "trades": 13, "taker_buy_volume": 470.2, "taker_buy_quote": 126.20168}, {"ts": 1771258380000, "open": 0.2685, "high": 0.2685, "low": 0.2681, "close": 0.2681, "volume": 1886.1, "quote_volume": 505.99139, "trades": 10, "taker_buy_volume": 47.7, "taker_buy_quote": 12.80745}, {"ts": 1771258440000, "open": 0.2686, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 2598.2, "quote_volume": 697.63548, "trades": 12, "taker_buy_volume": 458.2, "taker_buy_quote": 123.0456}, {"ts": 1771258500000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 1130.9, "quote_volume": 303.35953, "trades": 10, "taker_buy_volume": 453.1, "taker_buy_quote": 121.54143}, {"ts": 1771258560000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258620000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 269.2, "quote_volume": 72.11868, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.11868}, {"ts": 1771258680000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258740000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258800000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258860000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2684, "volume": 1644.0, "quote_volume": 441.21298, "trades": 9, "taker_buy_volume": 268.1, "taker_buy_quote": 71.96279}, {"ts": 1771258920000, "open": 0.2687, "high": 0.2687, "low": 0.2684, "close": 0.2684, "volume": 2343.7, "quote_volume": 629.57451, "trades": 7, "taker_buy_volume": 1661.6, "taker_buy_quote": 446.445}, {"ts": 1771258980000, "open": 0.2687, "high": 0.2692, "low": 0.2687, "close": 0.2692, "volume": 17564.3, "quote_volume": 4719.91626, "trades": 14, "taker_buy_volume": 17243.6, "taker_buy_quote": 4633.67494}, {"ts": 1771259040000, "open": 0.269, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 1580.4, "quote_volume": 424.90468, "trades": 9, "taker_buy_volume": 269.2, "taker_buy_quote": 72.38788}, {"ts": 1771259100000, "open": 0.2688, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 1562.0, "quote_volume": 419.65193, "trades": 12, "taker_buy_volume": 508.8, "taker_buy_quote": 136.71964}, {"ts": 1771259160000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259220000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259280000, "open": 0.269, "high": 0.2691, "low": 0.2688, "close": 0.269, "volume": 8241.4, "quote_volume": 2216.93227, "trades": 36, "taker_buy_volume": 2264.0, "taker_buy_quote": 609.15191}, {"ts": 1771259340000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 1510.0, "quote_volume": 406.269, "trades": 5, "taker_buy_volume": 1059.2, "taker_buy_quote": 285.0038}, {"ts": 1771259400000, "open": 0.269, "high": 0.269, "low": 0.2684, "close": 0.2684, "volume": 2051.0, "quote_volume": 551.26647, "trades": 11, "taker_buy_volume": 89.6, "taker_buy_quote": 24.06656}, {"ts": 1771259460000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 269.2, "quote_volume": 72.22636, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.22636}, {"ts": 1771259520000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 665.0, "quote_volume": 178.32608, "trades": 5, "taker_buy_volume": 665.0, "taker_buy_quote": 178.32608}, {"ts": 1771259580000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 382.3, "quote_volume": 102.37778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259640000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259700000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259760000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259820000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 205.5, "quote_volume": 54.9507, "trades": 1, "taker_buy_volume": 205.5, "taker_buy_quote": 54.9507}, {"ts": 1771259880000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259940000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260000000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 3409.1, "quote_volume": 910.85961, "trades": 7, "taker_buy_volume": 519.1, "taker_buy_quote": 138.65161}, {"ts": 1771260060000, "open": 0.2675, "high": 0.2677, "low": 0.2675, "close": 0.2677, "volume": 9110.3, "quote_volume": 2437.15255, "trades": 6, "taker_buy_volume": 8426.2, "taker_buy_quote": 2254.01898}, {"ts": 1771260120000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 853.1, "quote_volume": 228.37487, "trades": 3, "taker_buy_volume": 257.5, "taker_buy_quote": 68.93275}, {"ts": 1771260180000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260240000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 658.3, "quote_volume": 176.46331, "trades": 3, "taker_buy_volume": 389.1, "taker_buy_quote": 104.31771}, {"ts": 1771260300000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 2427.9, "quote_volume": 651.15382, "trades": 4, "taker_buy_volume": 89.6, "taker_buy_quote": 24.02176}, {"ts": 1771260360000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260420000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 164.0, "quote_volume": 43.952, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 43.952}, {"ts": 1771260480000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260540000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260600000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260660000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 74.5, "quote_volume": 19.97345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260720000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260780000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260840000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260900000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260960000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261020000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261080000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261140000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261200000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261260000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261320000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 414.0, "quote_volume": 111.2418, "trades": 5, "taker_buy_volume": 414.0, "taker_buy_quote": 111.2418}, {"ts": 1771261380000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 311.3, "quote_volume": 83.61097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261440000, "open": 0.2688, "high": 0.2693, "low": 0.2688, "close": 0.2691, "volume": 6196.1, "quote_volume": 1667.37429, "trades": 22, "taker_buy_volume": 3799.7, "taker_buy_quote": 1022.10201}, {"ts": 1771261500000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 485.6, "quote_volume": 130.65551, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261560000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 521.3, "quote_volume": 140.35372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261620000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 474.2, "quote_volume": 127.60722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261680000, "open": 0.2689, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 349.4, "quote_volume": 93.97869, "trades": 5, "taker_buy_volume": 159.7, "taker_buy_quote": 42.96836}, {"ts": 1771261740000, "open": 0.2689, "high": 0.2689, "low": 0.2685, "close": 0.2685, "volume": 1053.5, "quote_volume": 283.05159, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261800000, "open": 0.2689, "high": 0.269, "low": 0.2689, "close": 0.269, "volume": 1225.7, "quote_volume": 329.68638, "trades": 4, "taker_buy_volume": 1225.7, "taker_buy_quote": 329.68638}, {"ts": 1771261860000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 1403.5, "quote_volume": 377.22328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261920000, "open": 0.2687, "high": 0.2692, "low": 0.2687, "close": 0.2691, "volume": 4146.8, "quote_volume": 1115.69105, "trades": 15, "taker_buy_volume": 3177.4, "taker_buy_quote": 855.03227}, {"ts": 1771261980000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 704.8, "quote_volume": 189.63085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262040000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 345.2, "quote_volume": 92.81668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262100000, "open": 0.2689, "high": 0.2689, "low": 0.2683, "close": 0.2683, "volume": 1117.9, "quote_volume": 300.23714, "trades": 6, "taker_buy_volume": 179.2, "taker_buy_quote": 48.14208}, {"ts": 1771262160000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 285.8, "quote_volume": 76.59606, "trades": 2, "taker_buy_volume": 285.8, "taker_buy_quote": 76.59606}, {"ts": 1771262220000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262280000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 269.2, "quote_volume": 72.30712, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.30712}, {"ts": 1771262340000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262400000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262460000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262520000, "open": 0.269, "high": 0.2698, "low": 0.269, "close": 0.2698, "volume": 3828.2, "quote_volume": 1031.6772, "trades": 17, "taker_buy_volume": 1254.1, "taker_buy_quote": 337.78474}, {"ts": 1771262580000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 538.4, "quote_volume": 145.17956, "trades": 2, "taker_buy_volume": 538.4, "taker_buy_quote": 145.17956}, {"ts": 1771262640000, "open": 0.2697, "high": 0.2698, "low": 0.2696, "close": 0.2696, "volume": 581.3, "quote_volume": 156.76332, "trades": 4, "taker_buy_volume": 28.6, "taker_buy_quote": 7.71628}, {"ts": 1771262700000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2697, "volume": 881.1, "quote_volume": 237.67974, "trades": 4, "taker_buy_volume": 613.1, "taker_buy_quote": 165.41438}, {"ts": 1771262760000, "open": 0.2696, "high": 0.2698, "low": 0.2696, "close": 0.2698, "volume": 1308.0, "quote_volume": 352.8897, "trades": 6, "taker_buy_volume": 669.8, "taker_buy_quote": 180.71204}, {"ts": 1771262820000, "open": 0.2697, "high": 0.2699, "low": 0.2696, "close": 0.2697, "volume": 2035.9, "quote_volume": 549.18621, "trades": 10, "taker_buy_volume": 888.4, "taker_buy_quote": 239.7194}, {"ts": 1771262880000, "open": 0.2698, "high": 0.2701, "low": 0.2697, "close": 0.27, "volume": 1213.8, "quote_volume": 327.6077, "trades": 8, "taker_buy_volume": 569.9, "taker_buy_quote": 153.89992}, {"ts": 1771262940000, "open": 0.2702, "high": 0.2703, "low": 0.2698, "close": 0.2702, "volume": 3977.8, "quote_volume": 1074.50553, "trades": 16, "taker_buy_volume": 2151.8, "taker_buy_quote": 581.39252}, {"ts": 1771263000000, "open": 0.2702, "high": 0.2705, "low": 0.2699, "close": 0.2705, "volume": 5070.2, "quote_volume": 1370.37103, "trades": 23, "taker_buy_volume": 2501.6, "taker_buy_quote": 676.28758}, {"ts": 1771263060000, "open": 0.2705, "high": 0.2709, "low": 0.2701, "close": 0.2708, "volume": 15828.9, "quote_volume": 4283.18682, "trades": 60, "taker_buy_volume": 3769.6, "taker_buy_quote": 1020.63466}, {"ts": 1771263120000, "open": 0.2709, "high": 0.2712, "low": 0.2708, "close": 0.2712, "volume": 10694.9, "quote_volume": 2898.31989, "trades": 45, "taker_buy_volume": 5555.0, "taker_buy_quote": 1505.67101}, {"ts": 1771263180000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 1524.5, "quote_volume": 413.16365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263240000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263300000, "open": 0.2712, "high": 0.2714, "low": 0.271, "close": 0.2712, "volume": 9191.6, "quote_volume": 2492.70172, "trades": 45, "taker_buy_volume": 3028.3, "taker_buy_quote": 821.53603}, {"ts": 1771263360000, "open": 0.2713, "high": 0.2714, "low": 0.2709, "close": 0.2714, "volume": 9148.9, "quote_volume": 2480.7584, "trades": 34, "taker_buy_volume": 3074.0, "taker_buy_quote": 834.00029}, {"ts": 1771263420000, "open": 0.2714, "high": 0.2717, "low": 0.2711, "close": 0.2715, "volume": 17106.9, "quote_volume": 4642.28037, "trades": 77, "taker_buy_volume": 1989.1, "taker_buy_quote": 540.04284}, {"ts": 1771263480000, "open": 0.2715, "high": 0.2723, "low": 0.2713, "close": 0.272, "volume": 24708.6, "quote_volume": 6715.54338, "trades": 112, "taker_buy_volume": 5655.8, "taker_buy_quote": 1537.82778}, {"ts": 1771263540000, "open": 0.2722, "high": 0.2724, "low": 0.2717, "close": 0.2718, "volume": 7264.2, "quote_volume": 1976.45145, "trades": 39, "taker_buy_volume": 4057.8, "taker_buy_quote": 1104.65609}, {"ts": 1771263600000, "open": 0.2716, "high": 0.2717, "low": 0.2713, "close": 0.2713, "volume": 1143.9, "quote_volume": 310.70126, "trades": 8, "taker_buy_volume": 956.5, "taker_buy_quote": 259.85413}, {"ts": 1771263660000, "open": 0.2711, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 1039.9, "quote_volume": 281.98607, "trades": 5, "taker_buy_volume": 999.2, "taker_buy_quote": 270.95612}, {"ts": 1771263720000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263780000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 3678.9, "quote_volume": 997.5059, "trades": 6, "taker_buy_volume": 3678.9, "taker_buy_quote": 997.5059}, {"ts": 1771263840000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 803.6, "quote_volume": 217.81096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263900000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 882.7, "quote_volume": 239.09651, "trades": 3, "taker_buy_volume": 882.7, "taker_buy_quote": 239.09651}, {"ts": 1771263960000, "open": 0.2707, "high": 0.2711, "low": 0.2707, "close": 0.2711, "volume": 1886.4, "quote_volume": 511.1141, "trades": 11, "taker_buy_volume": 1158.2, "taker_buy_quote": 313.86844}, {"ts": 1771264020000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264080000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2711, "volume": 1786.7, "quote_volume": 484.39429, "trades": 9, "taker_buy_volume": 1360.8, "taker_buy_quote": 368.9328}, {"ts": 1771264140000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264200000, "open": 0.2711, "high": 0.2715, "low": 0.2711, "close": 0.2715, "volume": 1493.0, "quote_volume": 405.12255, "trades": 7, "taker_buy_volume": 996.3, "taker_buy_quote": 270.33983}, {"ts": 1771264260000, "open": 0.2715, "high": 0.2716, "low": 0.2712, "close": 0.2716, "volume": 2164.3, "quote_volume": 587.45255, "trades": 17, "taker_buy_volume": 1299.9, "taker_buy_quote": 352.92277}, {"ts": 1771264320000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 3113.6, "quote_volume": 844.98981, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264380000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264440000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 238.3, "quote_volume": 64.74611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264500000, "open": 0.2718, "high": 0.2719, "low": 0.2717, "close": 0.2717, "volume": 1082.7, "quote_volume": 294.32053, "trades": 9, "taker_buy_volume": 894.5, "taker_buy_quote": 243.16974}, {"ts": 1771264560000, "open": 0.2718, "high": 0.2718, "low": 0.2715, "close": 0.2716, "volume": 3624.8, "quote_volume": 984.65757, "trades": 20, "taker_buy_volume": 903.4, "taker_buy_quote": 245.49606}, {"ts": 1771264620000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 3383.2, "quote_volume": 918.67533, "trades": 14, "taker_buy_volume": 269.2, "taker_buy_quote": 73.11472}, {"ts": 1771264680000, "open": 0.2716, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 1347.7, "quote_volume": 365.77795, "trades": 10, "taker_buy_volume": 817.4, "taker_buy_quote": 221.82842}, {"ts": 1771264740000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 1152.3, "quote_volume": 312.54148, "trades": 8, "taker_buy_volume": 885.8, "taker_buy_quote": 240.24003}, {"ts": 1771264800000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2712, "volume": 678.3, "quote_volume": 183.95496, "trades": 6, "taker_buy_volume": 148.0, "taker_buy_quote": 40.1376}, {"ts": 1771264860000, "open": 0.2712, "high": 0.2714, "low": 0.2711, "close": 0.2712, "volume": 3126.7, "quote_volume": 847.99309, "trades": 33, "taker_buy_volume": 2389.6, "taker_buy_quote": 648.16528}, {"ts": 1771264920000, "open": 0.2714, "high": 0.272, "low": 0.2713, "close": 0.2717, "volume": 4372.1, "quote_volume": 1187.95726, "trades": 25, "taker_buy_volume": 3298.9, "taker_buy_quote": 896.4608}, {"ts": 1771264980000, "open": 0.2715, "high": 0.2716, "low": 0.2715, "close": 0.2716, "volume": 601.6, "quote_volume": 163.39018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265040000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2713, "volume": 1149.2, "quote_volume": 311.90483, "trades": 6, "taker_buy_volume": 269.2, "taker_buy_quote": 73.0878}, {"ts": 1771265100000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 1033.3, "quote_volume": 280.48541, "trades": 8, "taker_buy_volume": 179.2, "taker_buy_quote": 48.6528}, {"ts": 1771265160000, "open": 0.2714, "high": 0.2718, "low": 0.2713, "close": 0.2715, "volume": 7286.2, "quote_volume": 1979.4351, "trades": 25, "taker_buy_volume": 5573.0, "taker_buy_quote": 1514.29647}, {"ts": 1771265220000, "open": 0.2715, "high": 0.2718, "low": 0.2715, "close": 0.2718, "volume": 1197.6, "quote_volume": 325.38064, "trades": 9, "taker_buy_volume": 664.6, "taker_buy_quote": 180.592}, {"ts": 1771265280000, "open": 0.2718, "high": 0.2721, "low": 0.2715, "close": 0.2715, "volume": 7865.4, "quote_volume": 2137.86464, "trades": 52, "taker_buy_volume": 6440.8, "taker_buy_quote": 1750.849}, {"ts": 1771265340000, "open": 0.2715, "high": 0.2717, "low": 0.2715, "close": 0.2715, "volume": 2207.5, "quote_volume": 599.59888, "trades": 15, "taker_buy_volume": 1281.5, "taker_buy_quote": 348.13604}, {"ts": 1771265400000, "open": 0.2715, "high": 0.2718, "low": 0.2715, "close": 0.2717, "volume": 1504.4, "quote_volume": 408.71524, "trades": 11, "taker_buy_volume": 306.2, "taker_buy_quote": 83.19454}, {"ts": 1771265460000, "open": 0.2719, "high": 0.2722, "low": 0.2719, "close": 0.2722, "volume": 7315.1, "quote_volume": 1990.30995, "trades": 50, "taker_buy_volume": 3734.5, "taker_buy_quote": 1016.28754}, {"ts": 1771265520000, "open": 0.2721, "high": 0.2724, "low": 0.2719, "close": 0.272, "volume": 11260.5, "quote_volume": 3064.20891, "trades": 56, "taker_buy_volume": 3377.2, "taker_buy_quote": 919.44384}, {"ts": 1771265580000, "open": 0.2722, "high": 0.2723, "low": 0.272, "close": 0.2722, "volume": 1356.4, "quote_volume": 369.18278, "trades": 9, "taker_buy_volume": 932.0, "taker_buy_quote": 253.71906}, {"ts": 1771265640000, "open": 0.2723, "high": 0.2726, "low": 0.272, "close": 0.2724, "volume": 13677.3, "quote_volume": 3723.55652, "trades": 63, "taker_buy_volume": 3421.6, "taker_buy_quote": 932.14546}, {"ts": 1771265700000, "open": 0.2721, "high": 0.2721, "low": 0.271, "close": 0.2711, "volume": 2046.3, "quote_volume": 555.66111, "trades": 18, "taker_buy_volume": 279.1, "taker_buy_quote": 75.74991}, {"ts": 1771265760000, "open": 0.2709, "high": 0.2709, "low": 0.2704, "close": 0.2706, "volume": 1668.5, "quote_volume": 451.69803, "trades": 10, "taker_buy_volume": 216.2, "taker_buy_quote": 58.47996}, {"ts": 1771265820000, "open": 0.2704, "high": 0.2714, "low": 0.2704, "close": 0.2714, "volume": 5224.0, "quote_volume": 1415.50552, "trades": 28, "taker_buy_volume": 5224.0, "taker_buy_quote": 1415.50552}, {"ts": 1771265880000, "open": 0.2707, "high": 0.2716, "low": 0.2707, "close": 0.2713, "volume": 5669.8, "quote_volume": 1538.8626, "trades": 21, "taker_buy_volume": 5565.4, "taker_buy_quote": 1510.60152}, {"ts": 1771265940000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 3143.0, "quote_volume": 852.3816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266000000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266060000, "open": 0.2711, "high": 0.2714, "low": 0.2711, "close": 0.2714, "volume": 575.4, "quote_volume": 156.09862, "trades": 3, "taker_buy_volume": 575.4, "taker_buy_quote": 156.09862}, {"ts": 1771266120000, "open": 0.2715, "high": 0.2722, "low": 0.2715, "close": 0.2721, "volume": 2399.9, "quote_volume": 652.44884, "trades": 15, "taker_buy_volume": 2163.3, "taker_buy_quote": 588.06998}, {"ts": 1771266180000, "open": 0.2722, "high": 0.2723, "low": 0.2719, "close": 0.2719, "volume": 1041.8, "quote_volume": 283.57746, "trades": 9, "taker_buy_volume": 111.0, "taker_buy_quote": 30.2031}, {"ts": 1771266240000, "open": 0.2719, "high": 0.2723, "low": 0.2719, "close": 0.2723, "volume": 3792.3, "quote_volume": 1031.62858, "trades": 6, "taker_buy_volume": 3522.9, "taker_buy_quote": 958.27096}, {"ts": 1771266300000, "open": 0.2724, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 473.7, "quote_volume": 129.01543, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 73.33008}, {"ts": 1771266360000, "open": 0.2724, "high": 0.2729, "low": 0.2723, "close": 0.2723, "volume": 8767.5, "quote_volume": 2388.70427, "trades": 36, "taker_buy_volume": 456.8, "taker_buy_quote": 124.60318}, {"ts": 1771266420000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 538.4, "quote_volume": 146.714, "trades": 2, "taker_buy_volume": 538.4, "taker_buy_quote": 146.714}, {"ts": 1771266480000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.2723, "volume": 2480.4, "quote_volume": 675.06265, "trades": 13, "taker_buy_volume": 561.0, "taker_buy_quote": 152.73338}, {"ts": 1771266540000, "open": 0.2723, "high": 0.2724, "low": 0.2718, "close": 0.2719, "volume": 4589.2, "quote_volume": 1248.54943, "trades": 24, "taker_buy_volume": 1051.9, "taker_buy_quote": 286.37604}, {"ts": 1771266600000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 269.2, "quote_volume": 73.14164, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.14164}, {"ts": 1771266660000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 790.7, "quote_volume": 214.98228, "trades": 5, "taker_buy_volume": 790.7, "taker_buy_quote": 214.98228}, {"ts": 1771266720000, "open": 0.2717, "high": 0.2717, "low": 0.2713, "close": 0.2715, "volume": 4678.5, "quote_volume": 1270.72225, "trades": 12, "taker_buy_volume": 823.4, "taker_buy_quote": 223.49926}, {"ts": 1771266780000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 46.8, "quote_volume": 12.68748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266840000, "open": 0.2712, "high": 0.2717, "low": 0.2712, "close": 0.2717, "volume": 4071.8, "quote_volume": 1106.1529, "trades": 11, "taker_buy_volume": 4071.8, "taker_buy_quote": 1106.1529}, {"ts": 1771266900000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 716.0, "quote_volume": 194.57038, "trades": 8, "taker_buy_volume": 675.3, "taker_buy_quote": 183.51626}, {"ts": 1771266960000, "open": 0.2717, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 889.6, "quote_volume": 241.73659, "trades": 6, "taker_buy_volume": 617.7, "taker_buy_quote": 167.86394}, {"ts": 1771267020000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 21.6, "quote_volume": 5.85576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267080000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 124.3, "quote_volume": 33.70669, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 24.29952}, {"ts": 1771267140000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 37.0, "quote_volume": 10.027, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.027}, {"ts": 1771267260000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 306.2, "quote_volume": 83.06836, "trades": 3, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0344}, {"ts": 1771267320000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 290.9, "quote_volume": 78.95243, "trades": 2, "taker_buy_volume": 290.9, "taker_buy_quote": 78.95243}, {"ts": 1771267380000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 642.9, "quote_volume": 174.34828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267440000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 504.4, "quote_volume": 136.84372, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0381}, {"ts": 1771267500000, "open": 0.2712, "high": 0.2712, "low": 0.2707, "close": 0.2707, "volume": 1374.6, "quote_volume": 372.63375, "trades": 6, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0159}, {"ts": 1771267560000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267620000, "open": 0.2707, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 407.5, "quote_volume": 110.28179, "trades": 3, "taker_buy_volume": 407.5, "taker_buy_quote": 110.28179}, {"ts": 1771267680000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 45.2, "quote_volume": 12.21304, "trades": 2, "taker_buy_volume": 45.2, "taker_buy_quote": 12.21304}, {"ts": 1771267740000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 225.7, "quote_volume": 60.96157, "trades": 2, "taker_buy_volume": 225.7, "taker_buy_quote": 60.96157}, {"ts": 1771267800000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 37.0, "quote_volume": 9.9937, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 9.9937}, {"ts": 1771267860000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 185.0, "quote_volume": 49.9685, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 49.9685}, {"ts": 1771267920000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 37.0, "quote_volume": 9.9974, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 9.9974}, {"ts": 1771267980000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268040000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268100000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 1058.9, "quote_volume": 286.03581, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268160000, "open": 0.2701, "high": 0.2701, "low": 0.2697, "close": 0.2699, "volume": 1934.3, "quote_volume": 521.94075, "trades": 11, "taker_buy_volume": 199.9, "taker_buy_quote": 53.95301}, {"ts": 1771268220000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 114.7, "quote_volume": 30.97452, "trades": 2, "taker_buy_volume": 114.7, "taker_buy_quote": 30.97452}, {"ts": 1771268280000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268340000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 179.2, "quote_volume": 48.384, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 48.384}, {"ts": 1771268400000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 89.6, "quote_volume": 24.192, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 24.192}, {"ts": 1771268460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268520000, "open": 0.27, "high": 0.2704, "low": 0.27, "close": 0.2704, "volume": 2953.0, "quote_volume": 797.86213, "trades": 12, "taker_buy_volume": 2953.0, "taker_buy_quote": 797.86213}, {"ts": 1771268580000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268640000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268700000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268760000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268820000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268880000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268940000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269000000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269060000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269120000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269180000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 518.7, "quote_volume": 140.2834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269240000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269300000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269360000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269420000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 690.8, "quote_volume": 186.69632, "trades": 5, "taker_buy_volume": 539.0, "taker_buy_quote": 145.66478}, {"ts": 1771269480000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269540000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 127.2, "quote_volume": 34.35296, "trades": 3, "taker_buy_volume": 89.6, "taker_buy_quote": 24.20096}, {"ts": 1771269600000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 269.2, "quote_volume": 72.684, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.684}, {"ts": 1771269660000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 37.0, "quote_volume": 9.9937, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 9.9937}, {"ts": 1771269720000, "open": 0.2704, "high": 0.2706, "low": 0.2704, "close": 0.2706, "volume": 126.6, "quote_volume": 34.25056, "trades": 2, "taker_buy_volume": 126.6, "taker_buy_quote": 34.25056}, {"ts": 1771269780000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 150.0, "quote_volume": 40.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269840000, "open": 0.2705, "high": 0.271, "low": 0.2705, "close": 0.271, "volume": 111.0, "quote_volume": 30.0551, "trades": 3, "taker_buy_volume": 111.0, "taker_buy_quote": 30.0551}, {"ts": 1771269900000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 53.4, "quote_volume": 14.47674, "trades": 2, "taker_buy_volume": 53.4, "taker_buy_quote": 14.47674}, {"ts": 1771269960000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 306.2, "quote_volume": 83.07206, "trades": 2, "taker_buy_volume": 306.2, "taker_buy_quote": 83.07206}, {"ts": 1771270020000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 365.2, "quote_volume": 99.03264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270080000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270140000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270200000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270260000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270320000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270380000, "open": 0.2717, "high": 0.2719, "low": 0.2714, "close": 0.2714, "volume": 2463.9, "quote_volume": 669.09268, "trades": 13, "taker_buy_volume": 653.4, "taker_buy_quote": 177.58808}, {"ts": 1771270440000, "open": 0.2714, "high": 0.2714, "low": 0.2711, "close": 0.2712, "volume": 1273.0, "quote_volume": 345.31845, "trades": 8, "taker_buy_volume": 255.7, "taker_buy_quote": 69.32923}, {"ts": 1771270500000, "open": 0.2711, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 668.4, "quote_volume": 181.2492, "trades": 4, "taker_buy_volume": 298.6, "taker_buy_quote": 81.00648}, {"ts": 1771270560000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 363.2, "quote_volume": 98.45412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270620000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 24.4, "quote_volume": 6.60996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270680000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 461.9, "quote_volume": 125.21083, "trades": 3, "taker_buy_volume": 461.9, "taker_buy_quote": 125.21083}, {"ts": 1771270740000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270800000, "open": 0.2714, "high": 0.2716, "low": 0.2714, "close": 0.2715, "volume": 849.6, "quote_volume": 230.66669, "trades": 5, "taker_buy_volume": 849.6, "taker_buy_quote": 230.66669}, {"ts": 1771270860000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2713, "volume": 385.4, "quote_volume": 104.58594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270920000, "open": 0.2714, "high": 0.2715, "low": 0.2711, "close": 0.2712, "volume": 1566.6, "quote_volume": 424.90822, "trades": 10, "taker_buy_volume": 524.0, "taker_buy_quote": 142.16985}, {"ts": 1771270980000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 870.8, "quote_volume": 236.08883, "trades": 8, "taker_buy_volume": 339.0, "taker_buy_quote": 91.91785}, {"ts": 1771271040000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 350.5, "quote_volume": 95.01242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 750.2, "quote_volume": 203.3042, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271160000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 309.7, "quote_volume": 83.95082, "trades": 6, "taker_buy_volume": 309.7, "taker_buy_quote": 83.95082}, {"ts": 1771271220000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 237.7, "quote_volume": 64.40793, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 40.65}, {"ts": 1771271280000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271520000, "open": 0.2709, "high": 0.2711, "low": 0.2709, "close": 0.271, "volume": 733.1, "quote_volume": 198.64844, "trades": 7, "taker_buy_volume": 733.1, "taker_buy_quote": 198.64844}, {"ts": 1771271580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 203.5, "quote_volume": 55.1485, "trades": 2, "taker_buy_volume": 51.7, "taker_buy_quote": 14.0107}, {"ts": 1771271640000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 11680.7, "quote_volume": 3167.48044, "trades": 33, "taker_buy_volume": 1565.0, "taker_buy_quote": 424.1026}, {"ts": 1771271700000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 369.2, "quote_volume": 100.09012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271760000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271820000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271880000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271940000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 691.0, "quote_volume": 187.28948, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272000000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272060000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272120000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272180000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 585.9, "quote_volume": 158.42736, "trades": 2, "taker_buy_volume": 585.9, "taker_buy_quote": 158.42736}, {"ts": 1771272240000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272300000, "open": 0.2705, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 464.7, "quote_volume": 125.66225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272360000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 173.4, "quote_volume": 46.81584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272420000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272480000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 171.3, "quote_volume": 46.25295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272540000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272600000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 155.5, "quote_volume": 41.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272660000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 269.2, "quote_volume": 72.65708, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.65708}, {"ts": 1771272720000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272780000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272840000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272900000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272960000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273020000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 867.0, "quote_volume": 234.58328, "trades": 5, "taker_buy_volume": 867.0, "taker_buy_quote": 234.58328}, {"ts": 1771273080000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273140000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273200000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273260000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273320000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273380000, "open": 0.2704, "high": 0.2706, "low": 0.2704, "close": 0.2706, "volume": 966.4, "quote_volume": 261.32194, "trades": 4, "taker_buy_volume": 660.3, "taker_buy_quote": 178.54512}, {"ts": 1771273440000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273500000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 43.9, "quote_volume": 11.88373, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 11.88373}, {"ts": 1771273560000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 187.2, "quote_volume": 50.71248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273620000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 21.6, "quote_volume": 5.85576, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.85576}, {"ts": 1771273680000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273740000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273800000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273860000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273920000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273980000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274040000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274100000, "open": 0.2709, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 1567.4, "quote_volume": 424.64826, "trades": 8, "taker_buy_volume": 844.6, "taker_buy_quote": 228.8871}, {"ts": 1771274160000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274220000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274280000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 25.2, "quote_volume": 6.8166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274340000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274400000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274460000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274520000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274580000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274640000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274700000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274760000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274820000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 70.0, "quote_volume": 18.921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274880000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274940000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 709.7, "quote_volume": 191.87866, "trades": 3, "taker_buy_volume": 709.7, "taker_buy_quote": 191.87866}, {"ts": 1771275000000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275060000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275120000, "open": 0.2706, "high": 0.2711, "low": 0.2706, "close": 0.2711, "volume": 1725.2, "quote_volume": 467.01772, "trades": 13, "taker_buy_volume": 1270.5, "taker_buy_quote": 343.85496}, {"ts": 1771275180000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 592.8, "quote_volume": 160.61853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275240000, "open": 0.2708, "high": 0.2708, "low": 0.2706, "close": 0.2706, "volume": 1064.8, "quote_volume": 288.29542, "trades": 2, "taker_buy_volume": 262.1, "taker_buy_quote": 70.92426}, {"ts": 1771275300000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275360000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 258.4, "quote_volume": 69.94888, "trades": 1, "taker_buy_volume": 258.4, "taker_buy_quote": 69.94888}, {"ts": 1771275420000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 254.6, "quote_volume": 68.94568, "trades": 2, "taker_buy_volume": 254.6, "taker_buy_quote": 68.94568}, {"ts": 1771275480000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275540000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 210.2, "quote_volume": 56.94318, "trades": 1, "taker_buy_volume": 210.2, "taker_buy_quote": 56.94318}, {"ts": 1771275600000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 492.7, "quote_volume": 133.49478, "trades": 2, "taker_buy_volume": 492.7, "taker_buy_quote": 133.49478}, {"ts": 1771275660000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275720000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275780000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275840000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 414.0, "quote_volume": 112.0284, "trades": 2, "taker_buy_volume": 262.2, "taker_buy_quote": 70.95132}, {"ts": 1771275900000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275960000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276020000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 646.6, "quote_volume": 174.9053, "trades": 2, "taker_buy_volume": 646.6, "taker_buy_quote": 174.9053}, {"ts": 1771276080000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276140000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 1849.5, "quote_volume": 500.4747, "trades": 1, "taker_buy_volume": 1849.5, "taker_buy_quote": 500.4747}, {"ts": 1771276200000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276260000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276320000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276380000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276440000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276500000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 467.7, "quote_volume": 126.9048, "trades": 3, "taker_buy_volume": 467.7, "taker_buy_quote": 126.9048}, {"ts": 1771276560000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276620000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 733.7, "quote_volume": 199.37187, "trades": 4, "taker_buy_volume": 127.9, "taker_buy_quote": 34.77601}, {"ts": 1771276680000, "open": 0.2718, "high": 0.2718, "low": 0.2711, "close": 0.2712, "volume": 10330.0, "quote_volume": 2802.98895, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276740000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 348.4, "quote_volume": 94.45124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276800000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276860000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276920000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276980000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277040000, "open": 0.2717, "high": 0.2717, "low": 0.2715, "close": 0.2716, "volume": 1962.4, "quote_volume": 533.06375, "trades": 11, "taker_buy_volume": 837.1, "taker_buy_quote": 227.38056}, {"ts": 1771277100000, "open": 0.2715, "high": 0.2716, "low": 0.2713, "close": 0.2714, "volume": 5261.8, "quote_volume": 1428.49835, "trades": 17, "taker_buy_volume": 687.7, "taker_buy_quote": 186.6597}, {"ts": 1771277160000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 882.3, "quote_volume": 239.21845, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277220000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 132.3, "quote_volume": 35.86653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277280000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 732.0, "quote_volume": 198.57335, "trades": 6, "taker_buy_volume": 732.0, "taker_buy_quote": 198.57335}, {"ts": 1771277340000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2709, "volume": 1703.5, "quote_volume": 461.61175, "trades": 5, "taker_buy_volume": 245.0, "taker_buy_quote": 66.35825}, {"ts": 1771277400000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277460000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277520000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 98.7, "quote_volume": 26.71809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277580000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277640000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277700000, "open": 0.2705, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 575.9, "quote_volume": 155.80483, "trades": 5, "taker_buy_volume": 575.9, "taker_buy_quote": 155.80483}, {"ts": 1771277760000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277820000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277880000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 173.2, "quote_volume": 46.88524, "trades": 1, "taker_buy_volume": 173.2, "taker_buy_quote": 46.88524}, {"ts": 1771277940000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278000000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278060000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278120000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 23.0, "quote_volume": 6.2261, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 6.2261}, {"ts": 1771278180000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278240000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 328.1, "quote_volume": 88.84948, "trades": 1, "taker_buy_volume": 328.1, "taker_buy_quote": 88.84948}, {"ts": 1771278300000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278360000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278420000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278480000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 32.9, "quote_volume": 8.93235, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 8.93235}, {"ts": 1771278540000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2713, "volume": 580.7, "quote_volume": 157.57083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278600000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 507.7, "quote_volume": 137.73901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278660000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 312.7, "quote_volume": 84.80424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278720000, "open": 0.2713, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 1677.7, "quote_volume": 455.21443, "trades": 11, "taker_buy_volume": 469.3, "taker_buy_quote": 127.37831}, {"ts": 1771278780000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 1032.5, "quote_volume": 280.08858, "trades": 7, "taker_buy_volume": 172.5, "taker_buy_quote": 46.79925}, {"ts": 1771278840000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 543.8, "quote_volume": 147.5318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278900000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 1101.3, "quote_volume": 298.67256, "trades": 8, "taker_buy_volume": 269.2, "taker_buy_quote": 73.00704}, {"ts": 1771278960000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 528.7, "quote_volume": 143.41036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279020000, "open": 0.2711, "high": 0.2718, "low": 0.2711, "close": 0.2718, "volume": 1784.9, "quote_volume": 484.62476, "trades": 8, "taker_buy_volume": 1544.0, "taker_buy_quote": 419.31677}, {"ts": 1771279080000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 607.5, "quote_volume": 165.03473, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279140000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279200000, "open": 0.2717, "high": 0.2723, "low": 0.2717, "close": 0.2722, "volume": 1728.2, "quote_volume": 470.00559, "trades": 10, "taker_buy_volume": 1299.4, "taker_buy_quote": 353.32977}, {"ts": 1771279260000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 786.0, "quote_volume": 213.76086, "trades": 6, "taker_buy_volume": 178.4, "taker_buy_quote": 48.5248}, {"ts": 1771279320000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 1504.5, "quote_volume": 408.84524, "trades": 8, "taker_buy_volume": 725.9, "taker_buy_quote": 197.29962}, {"ts": 1771279380000, "open": 0.2717, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 998.9, "quote_volume": 271.40782, "trades": 5, "taker_buy_volume": 463.4, "taker_buy_quote": 125.91312}, {"ts": 1771279440000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 638.2, "quote_volume": 173.15986, "trades": 3, "taker_buy_volume": 162.0, "taker_buy_quote": 43.9668}, {"ts": 1771279500000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 755.6, "quote_volume": 204.96744, "trades": 3, "taker_buy_volume": 268.9, "taker_buy_quote": 72.95257}, {"ts": 1771279560000, "open": 0.2711, "high": 0.2714, "low": 0.271, "close": 0.2711, "volume": 4893.7, "quote_volume": 1326.98949, "trades": 17, "taker_buy_volume": 2820.0, "taker_buy_quote": 764.80942}, {"ts": 1771279620000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 192.5, "quote_volume": 52.129, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 52.129}, {"ts": 1771279680000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279740000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279800000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279860000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 322.7, "quote_volume": 87.40597, "trades": 2, "taker_buy_volume": 188.1, "taker_buy_quote": 50.95629}, {"ts": 1771279920000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2711, "volume": 1502.1, "quote_volume": 407.25952, "trades": 8, "taker_buy_volume": 1232.9, "taker_buy_quote": 334.2794}, {"ts": 1771279980000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280040000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280100000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 89.7, "quote_volume": 24.29076, "trades": 1, "taker_buy_volume": 89.7, "taker_buy_quote": 24.29076}, {"ts": 1771280160000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280220000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280280000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280340000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280400000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280460000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280520000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280580000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280640000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280700000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280760000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280820000, "open": 0.2709, "high": 0.2709, "low": 0.2705, "close": 0.2705, "volume": 1279.4, "quote_volume": 346.31782, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280880000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280940000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281000000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281060000, "open": 0.2705, "high": 0.2705, "low": 0.2702, "close": 0.2702, "volume": 1496.6, "quote_volume": 404.7142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281120000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281180000, "open": 0.2703, "high": 0.271, "low": 0.2696, "close": 0.271, "volume": 29513.7, "quote_volume": 7976.15677, "trades": 57, "taker_buy_volume": 13916.4, "taker_buy_quote": 3764.78598}, {"ts": 1771281240000, "open": 0.2706, "high": 0.2711, "low": 0.2706, "close": 0.2711, "volume": 4185.6, "quote_volume": 1134.37451, "trades": 13, "taker_buy_volume": 4081.3, "taker_buy_quote": 1106.15093}, {"ts": 1771281300000, "open": 0.2711, "high": 0.2716, "low": 0.2711, "close": 0.2714, "volume": 1190.1, "quote_volume": 322.92121, "trades": 44, "taker_buy_volume": 1153.1, "taker_buy_quote": 312.87941}, {"ts": 1771281360000, "open": 0.2714, "high": 0.2714, "low": 0.2711, "close": 0.2712, "volume": 1109.0, "quote_volume": 300.78622, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281420000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 235.5, "quote_volume": 63.80434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281480000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281540000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281600000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281660000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281720000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281780000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 400.0, "quote_volume": 108.84, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 108.84}, {"ts": 1771281840000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281900000, "open": 0.2713, "high": 0.2713, "low": 0.271, "close": 0.271, "volume": 433.4, "quote_volume": 117.51821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281960000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 978.4, "quote_volume": 265.18995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282020000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282080000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282140000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282260000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282320000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 2470.3, "quote_volume": 670.68645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282380000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 388.5, "quote_volume": 105.3612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282440000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 179.2, "quote_volume": 48.5846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282500000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282560000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282620000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 121.0, "quote_volume": 32.8636, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 32.8636}, {"ts": 1771282680000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 55.0, "quote_volume": 14.9435, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 14.9435}, {"ts": 1771282740000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 255.5, "quote_volume": 69.26605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282800000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282860000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282920000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282980000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 617.6, "quote_volume": 167.43136, "trades": 10, "taker_buy_volume": 617.6, "taker_buy_quote": 167.43136}, {"ts": 1771283040000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 77.3, "quote_volume": 20.9483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283160000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283220000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283280000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 784.9, "quote_volume": 212.92117, "trades": 4, "taker_buy_volume": 710.9, "taker_buy_quote": 192.86717}, {"ts": 1771283340000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283400000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 471.1, "quote_volume": 127.72134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283640000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283700000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 566.4, "quote_volume": 153.66432, "trades": 2, "taker_buy_volume": 566.4, "taker_buy_quote": 153.66432}, {"ts": 1771283760000, "open": 0.2714, "high": 0.2714, "low": 0.2711, "close": 0.2711, "volume": 423.2, "quote_volume": 114.79468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283820000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283880000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283940000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284000000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284060000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284120000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284180000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284240000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284300000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284360000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284420000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284480000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 246.3, "quote_volume": 66.82119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284540000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284600000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284660000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284720000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284780000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284840000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284900000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 279.1, "quote_volume": 75.6361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284960000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285020000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 252.7, "quote_volume": 68.58278, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 19.97504}, {"ts": 1771285080000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 179.0, "quote_volume": 48.5985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285140000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2717, "volume": 1068.3, "quote_volume": 290.26007, "trades": 6, "taker_buy_volume": 568.4, "taker_buy_quote": 154.4627}, {"ts": 1771285200000, "open": 0.2718, "high": 0.2721, "low": 0.2717, "close": 0.2721, "volume": 510.7, "quote_volume": 138.85835, "trades": 6, "taker_buy_volume": 226.3, "taker_buy_quote": 61.55845}, {"ts": 1771285260000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285320000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285380000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285440000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 245.6, "quote_volume": 66.77864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285500000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 68.4, "quote_volume": 18.6048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285560000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 215.4, "quote_volume": 58.63188, "trades": 4, "taker_buy_volume": 215.4, "taker_buy_quote": 58.63188}, {"ts": 1771285620000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 305.9, "quote_volume": 83.26381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285680000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 167.6, "quote_volume": 45.59617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285740000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 671.7, "quote_volume": 182.64902, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285800000, "open": 0.2717, "high": 0.2718, "low": 0.2716, "close": 0.2717, "volume": 811.4, "quote_volume": 220.45409, "trades": 7, "taker_buy_volume": 509.5, "taker_buy_quote": 138.44384}, {"ts": 1771285860000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 614.7, "quote_volume": 167.13693, "trades": 2, "taker_buy_volume": 614.7, "taker_buy_quote": 167.13693}, {"ts": 1771285920000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285980000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286040000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286100000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286160000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 767.5, "quote_volume": 208.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286220000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286280000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286340000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286400000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 33.9, "quote_volume": 9.21741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286460000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286520000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286580000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286640000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286700000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286760000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 552.5, "quote_volume": 149.97692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286820000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286880000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286940000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 426.3, "quote_volume": 115.83992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287000000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2714, "volume": 1140.8, "quote_volume": 309.59508, "trades": 6, "taker_buy_volume": 856.6, "taker_buy_quote": 232.49162}, {"ts": 1771287060000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287120000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287180000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287240000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 284.2, "quote_volume": 77.24556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287300000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 281.3, "quote_volume": 76.42921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287360000, "open": 0.2716, "high": 0.2718, "low": 0.2715, "close": 0.2718, "volume": 1295.4, "quote_volume": 351.86583, "trades": 9, "taker_buy_volume": 567.9, "taker_buy_quote": 154.29843}, {"ts": 1771287420000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287480000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287540000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287600000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287660000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 644.4, "quote_volume": 175.19844, "trades": 5, "taker_buy_volume": 221.0, "taker_buy_quote": 60.0899}, {"ts": 1771287720000, "open": 0.2718, "high": 0.272, "low": 0.2717, "close": 0.2719, "volume": 2837.0, "quote_volume": 771.12942, "trades": 15, "taker_buy_volume": 1439.8, "taker_buy_quote": 391.45221}, {"ts": 1771287780000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 526.4, "quote_volume": 143.02288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287840000, "open": 0.2718, "high": 0.2719, "low": 0.2716, "close": 0.2718, "volume": 1139.6, "quote_volume": 309.68084, "trades": 8, "taker_buy_volume": 615.9, "taker_buy_quote": 167.41383}, {"ts": 1771287900000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 770.8, "quote_volume": 209.48263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287960000, "open": 0.2717, "high": 0.272, "low": 0.2717, "close": 0.272, "volume": 927.9, "quote_volume": 252.24815, "trades": 10, "taker_buy_volume": 401.8, "taker_buy_quote": 109.24773}, {"ts": 1771288020000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 823.6, "quote_volume": 223.98034, "trades": 5, "taker_buy_volume": 261.0, "taker_buy_quote": 71.0094}, {"ts": 1771288080000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2724, "volume": 2186.2, "quote_volume": 595.52684, "trades": 13, "taker_buy_volume": 1501.7, "taker_buy_quote": 409.11602}, {"ts": 1771288140000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288200000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288260000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288320000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288380000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288440000, "open": 0.2724, "high": 0.2726, "low": 0.2724, "close": 0.2725, "volume": 3131.2, "quote_volume": 853.21567, "trades": 12, "taker_buy_volume": 1915.6, "taker_buy_quote": 521.97442}, {"ts": 1771288500000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288560000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 189.2, "quote_volume": 51.57592, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 51.57592}, {"ts": 1771288620000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2728, "volume": 5271.8, "quote_volume": 1438.01759, "trades": 22, "taker_buy_volume": 3417.1, "taker_buy_quote": 932.33745}, {"ts": 1771288680000, "open": 0.2728, "high": 0.2734, "low": 0.2725, "close": 0.2732, "volume": 17939.2, "quote_volume": 4898.92489, "trades": 63, "taker_buy_volume": 9985.2, "taker_buy_quote": 2727.72199}, {"ts": 1771288740000, "open": 0.2734, "high": 0.2744, "low": 0.2734, "close": 0.2742, "volume": 10671.5, "quote_volume": 2921.98953, "trades": 45, "taker_buy_volume": 4907.5, "taker_buy_quote": 1343.68506}, {"ts": 1771288800000, "open": 0.2743, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 5325.0, "quote_volume": 1460.16016, "trades": 4, "taker_buy_volume": 367.9, "taker_buy_quote": 100.92334}, {"ts": 1771288860000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288920000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288980000, "open": 0.274, "high": 0.2745, "low": 0.2738, "close": 0.2744, "volume": 9334.5, "quote_volume": 2559.77219, "trades": 28, "taker_buy_volume": 6819.4, "taker_buy_quote": 1869.76049}, {"ts": 1771289040000, "open": 0.2746, "high": 0.2751, "low": 0.2746, "close": 0.2751, "volume": 5546.7, "quote_volume": 1524.57387, "trades": 29, "taker_buy_volume": 2260.1, "taker_buy_quote": 621.4053}, {"ts": 1771289100000, "open": 0.275, "high": 0.2753, "low": 0.2747, "close": 0.2748, "volume": 3668.9, "quote_volume": 1008.80533, "trades": 22, "taker_buy_volume": 2094.0, "taker_buy_quote": 575.8238}, {"ts": 1771289160000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289220000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2745, "volume": 1643.4, "quote_volume": 451.41755, "trades": 9, "taker_buy_volume": 173.3, "taker_buy_quote": 47.62284}, {"ts": 1771289280000, "open": 0.275, "high": 0.2759, "low": 0.275, "close": 0.2759, "volume": 15472.4, "quote_volume": 4263.54893, "trades": 62, "taker_buy_volume": 3801.5, "taker_buy_quote": 1046.94103}, {"ts": 1771289340000, "open": 0.2761, "high": 0.2762, "low": 0.2759, "close": 0.2759, "volume": 813.9, "quote_volume": 224.64512, "trades": 6, "taker_buy_volume": 679.3, "taker_buy_quote": 187.50898}, {"ts": 1771289400000, "open": 0.2762, "high": 0.2763, "low": 0.276, "close": 0.2762, "volume": 2660.9, "quote_volume": 734.74822, "trades": 13, "taker_buy_volume": 865.0, "taker_buy_quote": 238.923}, {"ts": 1771289460000, "open": 0.2765, "high": 0.2771, "low": 0.2761, "close": 0.2767, "volume": 19954.1, "quote_volume": 5518.19303, "trades": 107, "taker_buy_volume": 6124.0, "taker_buy_quote": 1694.72574}, {"ts": 1771289520000, "open": 0.2768, "high": 0.2768, "low": 0.2756, "close": 0.2761, "volume": 5215.5, "quote_volume": 1440.5456, "trades": 17, "taker_buy_volume": 2390.1, "taker_buy_quote": 659.68054}, {"ts": 1771289580000, "open": 0.2763, "high": 0.2764, "low": 0.2761, "close": 0.2762, "volume": 1063.7, "quote_volume": 293.84301, "trades": 7, "taker_buy_volume": 443.6, "taker_buy_quote": 122.57838}, {"ts": 1771289640000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 420.6, "quote_volume": 116.1654, "trades": 3, "taker_buy_volume": 158.9, "taker_buy_quote": 43.88818}, {"ts": 1771289700000, "open": 0.2761, "high": 0.2761, "low": 0.2753, "close": 0.2754, "volume": 1052.3, "quote_volume": 289.96348, "trades": 6, "taker_buy_volume": 1021.0, "taker_buy_quote": 281.34033}, {"ts": 1771289760000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 81.8, "quote_volume": 22.56862, "trades": 1, "taker_buy_volume": 81.8, "taker_buy_quote": 22.56862}, {"ts": 1771289820000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 91.8, "quote_volume": 25.32762, "trades": 1, "taker_buy_volume": 91.8, "taker_buy_quote": 25.32762}, {"ts": 1771289880000, "open": 0.2762, "high": 0.2762, "low": 0.276, "close": 0.2762, "volume": 856.9, "quote_volume": 236.63684, "trades": 5, "taker_buy_volume": 804.3, "taker_buy_quote": 222.11924}, {"ts": 1771289940000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 669.6, "quote_volume": 184.8096, "trades": 3, "taker_buy_volume": 520.4, "taker_buy_quote": 143.6304}, {"ts": 1771290000000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 59.8, "quote_volume": 16.5048, "trades": 1, "taker_buy_volume": 59.8, "taker_buy_quote": 16.5048}, {"ts": 1771290060000, "open": 0.2762, "high": 0.2764, "low": 0.2762, "close": 0.2763, "volume": 5642.4, "quote_volume": 1558.5223, "trades": 7, "taker_buy_volume": 5012.4, "taker_buy_quote": 1384.42488}, {"ts": 1771290120000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 20.1, "quote_volume": 5.5476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290180000, "open": 0.2762, "high": 0.2763, "low": 0.2755, "close": 0.2761, "volume": 11577.1, "quote_volume": 3194.27873, "trades": 49, "taker_buy_volume": 2750.5, "taker_buy_quote": 758.89941}, {"ts": 1771290240000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 104.4, "quote_volume": 28.82484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290300000, "open": 0.2761, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 1257.1, "quote_volume": 346.98802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290360000, "open": 0.276, "high": 0.276, "low": 0.2751, "close": 0.2753, "volume": 25800.3, "quote_volume": 7113.5933, "trades": 29, "taker_buy_volume": 435.2, "taker_buy_quote": 119.81056}, {"ts": 1771290420000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 163.6, "quote_volume": 44.95728, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 44.95728}, {"ts": 1771290480000, "open": 0.2748, "high": 0.2752, "low": 0.2748, "close": 0.2749, "volume": 11092.4, "quote_volume": 3050.3545, "trades": 19, "taker_buy_volume": 5591.8, "taker_buy_quote": 1537.96275}, {"ts": 1771290540000, "open": 0.2749, "high": 0.2756, "low": 0.2749, "close": 0.2755, "volume": 7215.2, "quote_volume": 1986.28215, "trades": 19, "taker_buy_volume": 7015.9, "taker_buy_quote": 1931.375}, {"ts": 1771290600000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 150.0, "quote_volume": 41.34, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290660000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 49.9, "quote_volume": 13.75743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290720000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 640.5, "quote_volume": 176.55743, "trades": 2, "taker_buy_volume": 640.5, "taker_buy_quote": 176.55743}, {"ts": 1771290780000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290840000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 731.3, "quote_volume": 201.8388, "trades": 3, "taker_buy_volume": 731.3, "taker_buy_quote": 201.8388}, {"ts": 1771290900000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 305.0, "quote_volume": 84.21546, "trades": 3, "taker_buy_volume": 49.6, "taker_buy_quote": 13.69952}, {"ts": 1771290960000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 27.9, "quote_volume": 7.7004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291020000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291080000, "open": 0.2765, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 1690.5, "quote_volume": 467.36116, "trades": 9, "taker_buy_volume": 44.9, "taker_buy_quote": 12.41485}, {"ts": 1771291140000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291200000, "open": 0.2768, "high": 0.2773, "low": 0.2764, "close": 0.2764, "volume": 16907.3, "quote_volume": 4679.28506, "trades": 38, "taker_buy_volume": 905.3, "taker_buy_quote": 250.73695}, {"ts": 1771291260000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 265.7, "quote_volume": 73.3332, "trades": 1, "taker_buy_volume": 265.7, "taker_buy_quote": 73.3332}, {"ts": 1771291320000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 568.4, "quote_volume": 157.13418, "trades": 2, "taker_buy_volume": 568.4, "taker_buy_quote": 157.13418}, {"ts": 1771291380000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 32.2, "quote_volume": 8.90974, "trades": 1, "taker_buy_volume": 32.2, "taker_buy_quote": 8.90974}, {"ts": 1771291440000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 26.4, "quote_volume": 7.30224, "trades": 1, "taker_buy_volume": 26.4, "taker_buy_quote": 7.30224}, {"ts": 1771291500000, "open": 0.2769, "high": 0.2772, "low": 0.2769, "close": 0.2771, "volume": 976.9, "quote_volume": 270.71275, "trades": 9, "taker_buy_volume": 116.3, "taker_buy_quote": 32.21781}, {"ts": 1771291560000, "open": 0.2771, "high": 0.2773, "low": 0.277, "close": 0.277, "volume": 1951.4, "quote_volume": 540.8059, "trades": 16, "taker_buy_volume": 68.6, "taker_buy_quote": 19.01402}, {"ts": 1771291620000, "open": 0.2772, "high": 0.2772, "low": 0.2766, "close": 0.2768, "volume": 3454.6, "quote_volume": 956.31922, "trades": 19, "taker_buy_volume": 627.8, "taker_buy_quote": 173.7631}, {"ts": 1771291680000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 35.0, "quote_volume": 9.681, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 9.681}, {"ts": 1771291740000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291800000, "open": 0.277, "high": 0.2771, "low": 0.2767, "close": 0.2767, "volume": 2034.5, "quote_volume": 563.18581, "trades": 9, "taker_buy_volume": 347.3, "taker_buy_quote": 96.20841}, {"ts": 1771291860000, "open": 0.2769, "high": 0.2772, "low": 0.2767, "close": 0.2769, "volume": 7733.6, "quote_volume": 2141.57018, "trades": 38, "taker_buy_volume": 1625.4, "taker_buy_quote": 450.30642}, {"ts": 1771291920000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291980000, "open": 0.2773, "high": 0.2774, "low": 0.2769, "close": 0.2772, "volume": 8928.9, "quote_volume": 2474.82646, "trades": 43, "taker_buy_volume": 971.8, "taker_buy_quote": 269.41377}, {"ts": 1771292040000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2775, "volume": 2679.7, "quote_volume": 743.4239, "trades": 17, "taker_buy_volume": 1733.8, "taker_buy_quote": 481.00282}, {"ts": 1771292100000, "open": 0.2777, "high": 0.2778, "low": 0.2773, "close": 0.2777, "volume": 6190.7, "quote_volume": 1718.132, "trades": 32, "taker_buy_volume": 679.9, "taker_buy_quote": 188.75127}, {"ts": 1771292160000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 284.2, "quote_volume": 78.8655, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 78.8655}, {"ts": 1771292220000, "open": 0.2776, "high": 0.2778, "low": 0.2771, "close": 0.2774, "volume": 9512.4, "quote_volume": 2638.45176, "trades": 38, "taker_buy_volume": 2214.1, "taker_buy_quote": 614.45846}, {"ts": 1771292280000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 246.6, "quote_volume": 68.4044, "trades": 2, "taker_buy_volume": 222.2, "taker_buy_quote": 61.63828}, {"ts": 1771292340000, "open": 0.2777, "high": 0.2784, "low": 0.2774, "close": 0.2778, "volume": 27524.4, "quote_volume": 7649.14608, "trades": 75, "taker_buy_volume": 13297.8, "taker_buy_quote": 3696.51494}, {"ts": 1771292400000, "open": 0.278, "high": 0.278, "low": 0.2777, "close": 0.2779, "volume": 5446.5, "quote_volume": 1513.00119, "trades": 21, "taker_buy_volume": 713.5, "taker_buy_quote": 198.30923}, {"ts": 1771292460000, "open": 0.278, "high": 0.2781, "low": 0.2776, "close": 0.2781, "volume": 17643.8, "quote_volume": 4901.60769, "trades": 55, "taker_buy_volume": 1801.7, "taker_buy_quote": 500.75434}, {"ts": 1771292520000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.2778, "volume": 3350.5, "quote_volume": 930.80536, "trades": 10, "taker_buy_volume": 40.2, "taker_buy_quote": 11.1756}, {"ts": 1771292580000, "open": 0.2778, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 2837.6, "quote_volume": 788.15579, "trades": 11, "taker_buy_volume": 814.3, "taker_buy_quote": 226.13058}, {"ts": 1771292640000, "open": 0.2777, "high": 0.2781, "low": 0.2775, "close": 0.2778, "volume": 9218.0, "quote_volume": 2560.84562, "trades": 40, "taker_buy_volume": 1652.0, "taker_buy_quote": 459.12644}, {"ts": 1771292700000, "open": 0.278, "high": 0.2783, "low": 0.2776, "close": 0.278, "volume": 12916.1, "quote_volume": 3589.7689, "trades": 49, "taker_buy_volume": 3210.7, "taker_buy_quote": 892.80443}, {"ts": 1771292760000, "open": 0.2781, "high": 0.2781, "low": 0.2778, "close": 0.2779, "volume": 8775.0, "quote_volume": 2439.26403, "trades": 36, "taker_buy_volume": 932.6, "taker_buy_quote": 259.26348}, {"ts": 1771292820000, "open": 0.278, "high": 0.2781, "low": 0.2778, "close": 0.2781, "volume": 3192.1, "quote_volume": 887.38512, "trades": 22, "taker_buy_volume": 1009.3, "taker_buy_quote": 280.62573}, {"ts": 1771292880000, "open": 0.2781, "high": 0.2787, "low": 0.2778, "close": 0.2784, "volume": 32184.6, "quote_volume": 8956.03044, "trades": 261, "taker_buy_volume": 7458.2, "taker_buy_quote": 2076.35805}, {"ts": 1771292940000, "open": 0.2784, "high": 0.2784, "low": 0.2778, "close": 0.2778, "volume": 1101.7, "quote_volume": 306.25549, "trades": 9, "taker_buy_volume": 942.2, "taker_buy_quote": 261.91445}, {"ts": 1771293000000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 244.3, "quote_volume": 67.89097, "trades": 1, "taker_buy_volume": 244.3, "taker_buy_quote": 67.89097}, {"ts": 1771293060000, "open": 0.278, "high": 0.278, "low": 0.2774, "close": 0.2778, "volume": 29703.2, "quote_volume": 8248.77388, "trades": 37, "taker_buy_volume": 3284.7, "taker_buy_quote": 912.44043}, {"ts": 1771293120000, "open": 0.278, "high": 0.278, "low": 0.2777, "close": 0.2778, "volume": 5131.2, "quote_volume": 1426.13926, "trades": 11, "taker_buy_volume": 284.2, "taker_buy_quote": 79.0076}, {"ts": 1771293180000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 3798.6, "quote_volume": 1054.75754, "trades": 3, "taker_buy_volume": 568.4, "taker_buy_quote": 157.731}, {"ts": 1771293240000, "open": 0.2776, "high": 0.2777, "low": 0.2773, "close": 0.2773, "volume": 3117.3, "quote_volume": 865.14142, "trades": 15, "taker_buy_volume": 76.0, "taker_buy_quote": 21.0976}, {"ts": 1771293300000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 3460.6, "quote_volume": 959.64693, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293360000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293420000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293480000, "open": 0.2776, "high": 0.2776, "low": 0.2771, "close": 0.2771, "volume": 3671.4, "quote_volume": 1018.29504, "trades": 16, "taker_buy_volume": 706.9, "taker_buy_quote": 196.23544}, {"ts": 1771293540000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 301.7, "quote_volume": 83.63299, "trades": 2, "taker_buy_volume": 301.7, "taker_buy_quote": 83.63299}, {"ts": 1771293600000, "open": 0.277, "high": 0.2773, "low": 0.2769, "close": 0.2771, "volume": 5876.0, "quote_volume": 1628.0086, "trades": 18, "taker_buy_volume": 516.1, "taker_buy_quote": 142.94657}, {"ts": 1771293660000, "open": 0.277, "high": 0.2772, "low": 0.2765, "close": 0.2767, "volume": 6665.0, "quote_volume": 1845.84262, "trades": 21, "taker_buy_volume": 410.3, "taker_buy_quote": 113.64471}, {"ts": 1771293720000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 981.2, "quote_volume": 270.84269, "trades": 7, "taker_buy_volume": 259.1, "taker_buy_quote": 71.5116}, {"ts": 1771293780000, "open": 0.2758, "high": 0.2762, "low": 0.2755, "close": 0.276, "volume": 9608.9, "quote_volume": 2652.68611, "trades": 24, "taker_buy_volume": 3965.1, "taker_buy_quote": 1094.62762}, {"ts": 1771293840000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 3324.0, "quote_volume": 917.12002, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293900000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 184.3, "quote_volume": 50.94418, "trades": 2, "taker_buy_volume": 184.3, "taker_buy_quote": 50.94418}, {"ts": 1771293960000, "open": 0.2768, "high": 0.2771, "low": 0.2767, "close": 0.2767, "volume": 3473.2, "quote_volume": 961.75337, "trades": 24, "taker_buy_volume": 568.6, "taker_buy_quote": 157.52416}, {"ts": 1771294020000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294080000, "open": 0.2771, "high": 0.2774, "low": 0.2769, "close": 0.277, "volume": 6252.9, "quote_volume": 1732.98773, "trades": 28, "taker_buy_volume": 3378.5, "taker_buy_quote": 936.33784}, {"ts": 1771294140000, "open": 0.2774, "high": 0.2779, "low": 0.2774, "close": 0.2774, "volume": 8185.5, "quote_volume": 2272.77578, "trades": 50, "taker_buy_volume": 276.7, "taker_buy_quote": 76.76733}, {"ts": 1771294200000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 76.0, "quote_volume": 21.0824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294260000, "open": 0.2774, "high": 0.2778, "low": 0.2774, "close": 0.2777, "volume": 5185.3, "quote_volume": 1439.48896, "trades": 17, "taker_buy_volume": 4901.1, "taker_buy_quote": 1360.56662}, {"ts": 1771294320000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 568.4, "quote_volume": 157.8731, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 78.92234}, {"ts": 1771294380000, "open": 0.2778, "high": 0.2779, "low": 0.2778, "close": 0.2778, "volume": 1025.0, "quote_volume": 284.77546, "trades": 6, "taker_buy_volume": 740.8, "taker_buy_quote": 205.8247}, {"ts": 1771294440000, "open": 0.2778, "high": 0.2785, "low": 0.2778, "close": 0.2785, "volume": 1989.6, "quote_volume": 553.72721, "trades": 26, "taker_buy_volume": 626.5, "taker_buy_quote": 174.16335}, {"ts": 1771294500000, "open": 0.2786, "high": 0.2797, "low": 0.2786, "close": 0.2794, "volume": 29854.0, "quote_volume": 8335.73523, "trades": 106, "taker_buy_volume": 17074.3, "taker_buy_quote": 4767.86447}, {"ts": 1771294560000, "open": 0.2796, "high": 0.2797, "low": 0.2789, "close": 0.2792, "volume": 35166.7, "quote_volume": 9821.34778, "trades": 128, "taker_buy_volume": 16691.5, "taker_buy_quote": 4661.7192}, {"ts": 1771294620000, "open": 0.2795, "high": 0.2797, "low": 0.2791, "close": 0.2794, "volume": 19441.2, "quote_volume": 5432.08254, "trades": 76, "taker_buy_volume": 8690.9, "taker_buy_quote": 2428.97247}, {"ts": 1771294680000, "open": 0.2794, "high": 0.2795, "low": 0.2794, "close": 0.2794, "volume": 1741.4, "quote_volume": 486.56197, "trades": 21, "taker_buy_volume": 148.1, "taker_buy_quote": 41.39395}, {"ts": 1771294740000, "open": 0.2797, "high": 0.2797, "low": 0.2793, "close": 0.2793, "volume": 1690.7, "quote_volume": 472.3623, "trades": 12, "taker_buy_volume": 116.5, "taker_buy_quote": 32.58505}, {"ts": 1771294800000, "open": 0.2795, "high": 0.2795, "low": 0.2791, "close": 0.2791, "volume": 935.4, "quote_volume": 261.1656, "trades": 5, "taker_buy_volume": 72.3, "taker_buy_quote": 20.20785}, {"ts": 1771294860000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 37.7, "quote_volume": 10.52961, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 10.52961}, {"ts": 1771294920000, "open": 0.2795, "high": 0.2795, "low": 0.2794, "close": 0.2794, "volume": 1495.1, "quote_volume": 417.84825, "trades": 8, "taker_buy_volume": 50.4, "taker_buy_quote": 14.0868}, {"ts": 1771294980000, "open": 0.2796, "high": 0.2798, "low": 0.2791, "close": 0.2798, "volume": 6414.3, "quote_volume": 1792.04308, "trades": 29, "taker_buy_volume": 1024.4, "taker_buy_quote": 286.38603}, {"ts": 1771295040000, "open": 0.2798, "high": 0.2798, "low": 0.2796, "close": 0.2797, "volume": 2122.9, "quote_volume": 593.63797, "trades": 20, "taker_buy_volume": 384.4, "taker_buy_quote": 107.52583}, {"ts": 1771295100000, "open": 0.2797, "high": 0.2797, "low": 0.2796, "close": 0.2796, "volume": 736.2, "quote_volume": 205.87946, "trades": 7, "taker_buy_volume": 232.8, "taker_buy_quote": 65.11416}, {"ts": 1771295160000, "open": 0.2796, "high": 0.2797, "low": 0.2795, "close": 0.2797, "volume": 3125.0, "quote_volume": 873.74696, "trades": 19, "taker_buy_volume": 1099.7, "taker_buy_quote": 307.53126}, {"ts": 1771295220000, "open": 0.2798, "high": 0.2798, "low": 0.2797, "close": 0.2797, "volume": 730.2, "quote_volume": 204.24257, "trades": 12, "taker_buy_volume": 56.3, "taker_buy_quote": 15.75274}, {"ts": 1771295280000, "open": 0.2798, "high": 0.2798, "low": 0.2795, "close": 0.2795, "volume": 4804.2, "quote_volume": 1343.4771, "trades": 21, "taker_buy_volume": 20.9, "taker_buy_quote": 5.84782}, {"ts": 1771295340000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 19.9, "quote_volume": 5.56802, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 5.56802}, {"ts": 1771295400000, "open": 0.2798, "high": 0.2802, "low": 0.2797, "close": 0.28, "volume": 15535.0, "quote_volume": 4348.66079, "trades": 70, "taker_buy_volume": 3426.6, "taker_buy_quote": 959.48129}, {"ts": 1771295460000, "open": 0.28, "high": 0.28, "low": 0.2796, "close": 0.2798, "volume": 8981.1, "quote_volume": 2512.88862, "trades": 47, "taker_buy_volume": 654.8, "taker_buy_quote": 183.29135}, {"ts": 1771295520000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295580000, "open": 0.2799, "high": 0.28, "low": 0.2798, "close": 0.28, "volume": 2392.0, "quote_volume": 669.33398, "trades": 9, "taker_buy_volume": 523.1, "taker_buy_quote": 146.41576}, {"ts": 1771295640000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 284.2, "quote_volume": 79.51916, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 79.51916}, {"ts": 1771295700000, "open": 0.28, "high": 0.2802, "low": 0.2796, "close": 0.2796, "volume": 16377.8, "quote_volume": 4584.3031, "trades": 59, "taker_buy_volume": 2490.8, "taker_buy_quote": 697.53944}, {"ts": 1771295760000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295820000, "open": 0.28, "high": 0.2802, "low": 0.2798, "close": 0.28, "volume": 5440.2, "quote_volume": 1523.19754, "trades": 30, "taker_buy_volume": 1562.6, "taker_buy_quote": 437.64275}, {"ts": 1771295880000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 284.2, "quote_volume": 79.576, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 79.576}, {"ts": 1771295940000, "open": 0.28, "high": 0.28, "low": 0.2799, "close": 0.2799, "volume": 471.3, "quote_volume": 131.94529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296000000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 6433.8, "quote_volume": 1800.82062, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296060000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.2801, "volume": 1017.8, "quote_volume": 285.03333, "trades": 4, "taker_buy_volume": 777.5, "taker_buy_quote": 217.74933}, {"ts": 1771296120000, "open": 0.2801, "high": 0.2801, "low": 0.2798, "close": 0.2798, "volume": 9330.8, "quote_volume": 2612.3043, "trades": 38, "taker_buy_volume": 284.2, "taker_buy_quote": 79.60442}, {"ts": 1771296180000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.2801, "volume": 696.3, "quote_volume": 194.96952, "trades": 3, "taker_buy_volume": 696.3, "taker_buy_quote": 194.96952}, {"ts": 1771296240000, "open": 0.2801, "high": 0.2805, "low": 0.2801, "close": 0.2802, "volume": 27494.8, "quote_volume": 7702.52538, "trades": 46, "taker_buy_volume": 22579.7, "taker_buy_quote": 6324.89522}, {"ts": 1771296300000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 318.4, "quote_volume": 89.24752, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 79.66126}, {"ts": 1771296360000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296420000, "open": 0.2802, "high": 0.2802, "low": 0.2797, "close": 0.2798, "volume": 7799.4, "quote_volume": 2183.05066, "trades": 27, "taker_buy_volume": 320.8, "taker_buy_quote": 89.824}, {"ts": 1771296480000, "open": 0.2799, "high": 0.28, "low": 0.2799, "close": 0.28, "volume": 488.6, "quote_volume": 136.79019, "trades": 7, "taker_buy_volume": 488.6, "taker_buy_quote": 136.79019}, {"ts": 1771296540000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 59.6, "quote_volume": 16.688, "trades": 2, "taker_buy_volume": 59.6, "taker_buy_quote": 16.688}, {"ts": 1771296600000, "open": 0.2799, "high": 0.2803, "low": 0.2799, "close": 0.2803, "volume": 1749.4, "quote_volume": 490.16174, "trades": 10, "taker_buy_volume": 1749.4, "taker_buy_quote": 490.16174}, {"ts": 1771296660000, "open": 0.2802, "high": 0.2805, "low": 0.2802, "close": 0.2805, "volume": 819.7, "quote_volume": 229.78191, "trades": 7, "taker_buy_volume": 819.7, "taker_buy_quote": 229.78191}, {"ts": 1771296720000, "open": 0.2805, "high": 0.2808, "low": 0.2805, "close": 0.2807, "volume": 2654.8, "quote_volume": 745.09237, "trades": 19, "taker_buy_volume": 1900.3, "taker_buy_quote": 533.30422}, {"ts": 1771296780000, "open": 0.2807, "high": 0.2809, "low": 0.2805, "close": 0.2806, "volume": 6014.3, "quote_volume": 1688.08509, "trades": 30, "taker_buy_volume": 1642.9, "taker_buy_quote": 461.26781}, {"ts": 1771296840000, "open": 0.2805, "high": 0.2809, "low": 0.2805, "close": 0.2807, "volume": 2057.3, "quote_volume": 577.54639, "trades": 15, "taker_buy_volume": 688.9, "taker_buy_quote": 193.41237}, {"ts": 1771296900000, "open": 0.2807, "high": 0.2811, "low": 0.2807, "close": 0.2811, "volume": 4319.7, "quote_volume": 1213.33469, "trades": 11, "taker_buy_volume": 4319.7, "taker_buy_quote": 1213.33469}, {"ts": 1771296960000, "open": 0.2809, "high": 0.2812, "low": 0.2807, "close": 0.2808, "volume": 11129.3, "quote_volume": 3126.57222, "trades": 65, "taker_buy_volume": 199.1, "taker_buy_quote": 55.96488}, {"ts": 1771297020000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 224.8, "quote_volume": 63.12384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297080000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297140000, "open": 0.2805, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 1508.1, "quote_volume": 423.1444, "trades": 12, "taker_buy_volume": 714.5, "taker_buy_quote": 200.46028}, {"ts": 1771297200000, "open": 0.2804, "high": 0.2804, "low": 0.2797, "close": 0.2797, "volume": 7092.2, "quote_volume": 1986.15, "trades": 20, "taker_buy_volume": 359.5, "taker_buy_quote": 100.75847}, {"ts": 1771297260000, "open": 0.2799, "high": 0.2799, "low": 0.2789, "close": 0.279, "volume": 4041.2, "quote_volume": 1128.78311, "trades": 28, "taker_buy_volume": 507.1, "taker_buy_quote": 141.4809}, {"ts": 1771297320000, "open": 0.279, "high": 0.279, "low": 0.2782, "close": 0.2783, "volume": 1474.5, "quote_volume": 410.87933, "trades": 12, "taker_buy_volume": 1423.3, "taker_buy_quote": 396.63549}, {"ts": 1771297380000, "open": 0.2784, "high": 0.2802, "low": 0.2784, "close": 0.2802, "volume": 28169.8, "quote_volume": 7866.45119, "trades": 65, "taker_buy_volume": 24651.0, "taker_buy_quote": 6882.09456}, {"ts": 1771297440000, "open": 0.2799, "high": 0.2799, "low": 0.2796, "close": 0.2796, "volume": 7825.6, "quote_volume": 2189.46685, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297500000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 87.5, "quote_volume": 24.42125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297560000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 108.1, "quote_volume": 30.13828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297620000, "open": 0.2787, "high": 0.28, "low": 0.2787, "close": 0.2798, "volume": 18642.4, "quote_volume": 5213.20436, "trades": 41, "taker_buy_volume": 12864.9, "taker_buy_quote": 3596.23719}, {"ts": 1771297680000, "open": 0.2797, "high": 0.2802, "low": 0.2797, "close": 0.28, "volume": 1411.4, "quote_volume": 395.33818, "trades": 8, "taker_buy_volume": 346.8, "taker_buy_quote": 97.1369}, {"ts": 1771297740000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 32.3, "quote_volume": 9.03431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297800000, "open": 0.2801, "high": 0.2801, "low": 0.2799, "close": 0.2799, "volume": 1178.1, "quote_volume": 329.88322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297860000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 2358.1, "quote_volume": 659.56057, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297920000, "open": 0.2798, "high": 0.2799, "low": 0.2798, "close": 0.2799, "volume": 1239.5, "quote_volume": 346.83076, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297980000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298040000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 1967.8, "quote_volume": 551.18078, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298100000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298160000, "open": 0.2801, "high": 0.2801, "low": 0.28, "close": 0.28, "volume": 277.9, "quote_volume": 77.81378, "trades": 5, "taker_buy_volume": 17.8, "taker_buy_quote": 4.98578}, {"ts": 1771298220000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 113.7, "quote_volume": 31.836, "trades": 1, "taker_buy_volume": 113.7, "taker_buy_quote": 31.836}, {"ts": 1771298280000, "open": 0.28, "high": 0.2805, "low": 0.28, "close": 0.2803, "volume": 8799.4, "quote_volume": 2466.51324, "trades": 26, "taker_buy_volume": 659.1, "taker_buy_quote": 184.60914}, {"ts": 1771298340000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298400000, "open": 0.2803, "high": 0.2803, "low": 0.2799, "close": 0.2799, "volume": 5792.5, "quote_volume": 1622.24114, "trades": 19, "taker_buy_volume": 663.9, "taker_buy_quote": 185.82561}, {"ts": 1771298460000, "open": 0.28, "high": 0.28, "low": 0.2799, "close": 0.2799, "volume": 731.7, "quote_volume": 204.87243, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298520000, "open": 0.2802, "high": 0.2803, "low": 0.2802, "close": 0.2803, "volume": 857.7, "quote_volume": 240.38489, "trades": 6, "taker_buy_volume": 346.8, "taker_buy_quote": 97.17962}, {"ts": 1771298580000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298640000, "open": 0.2801, "high": 0.2803, "low": 0.2797, "close": 0.2799, "volume": 5447.5, "quote_volume": 1525.0297, "trades": 23, "taker_buy_volume": 178.4, "taker_buy_quote": 49.94126}, {"ts": 1771298700000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298760000, "open": 0.2802, "high": 0.2805, "low": 0.2799, "close": 0.2799, "volume": 16124.9, "quote_volume": 4516.23971, "trades": 31, "taker_buy_volume": 9989.3, "taker_buy_quote": 2797.88177}, {"ts": 1771298820000, "open": 0.28, "high": 0.28, "low": 0.2799, "close": 0.2799, "volume": 563.0, "quote_volume": 157.61463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298880000, "open": 0.2802, "high": 0.2802, "low": 0.2801, "close": 0.2801, "volume": 1389.1, "quote_volume": 389.20643, "trades": 14, "taker_buy_volume": 253.7, "taker_buy_quote": 71.08674}, {"ts": 1771298940000, "open": 0.2802, "high": 0.2802, "low": 0.2801, "close": 0.2802, "volume": 2063.2, "quote_volume": 577.96083, "trades": 13, "taker_buy_volume": 57.1, "taker_buy_quote": 15.99942}, {"ts": 1771299000000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 479.7, "quote_volume": 134.26803, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299060000, "open": 0.2797, "high": 0.2797, "low": 0.2792, "close": 0.2792, "volume": 2525.1, "quote_volume": 705.75371, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299120000, "open": 0.2786, "high": 0.2788, "low": 0.2784, "close": 0.2788, "volume": 6130.9, "quote_volume": 1708.09457, "trades": 18, "taker_buy_volume": 3119.2, "taker_buy_quote": 869.23933}, {"ts": 1771299180000, "open": 0.2793, "high": 0.2796, "low": 0.2793, "close": 0.2795, "volume": 5493.2, "quote_volume": 1535.54909, "trades": 13, "taker_buy_volume": 2976.4, "taker_buy_quote": 831.90331}, {"ts": 1771299240000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299300000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299360000, "open": 0.2788, "high": 0.2789, "low": 0.2788, "close": 0.2789, "volume": 342.1, "quote_volume": 95.38327, "trades": 2, "taker_buy_volume": 342.1, "taker_buy_quote": 95.38327}, {"ts": 1771299420000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299480000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 65.4, "quote_volume": 18.29238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299540000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299600000, "open": 0.2797, "high": 0.2797, "low": 0.2795, "close": 0.2795, "volume": 2014.8, "quote_volume": 563.43612, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299660000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2798, "volume": 4488.2, "quote_volume": 1254.95756, "trades": 9, "taker_buy_volume": 4488.2, "taker_buy_quote": 1254.95756}, {"ts": 1771299720000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 52.3, "quote_volume": 14.64923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299780000, "open": 0.2802, "high": 0.2802, "low": 0.2796, "close": 0.2796, "volume": 5719.9, "quote_volume": 1600.97757, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299840000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 284.2, "quote_volume": 79.51916, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 79.51916}, {"ts": 1771299900000, "open": 0.2794, "high": 0.2794, "low": 0.279, "close": 0.279, "volume": 2048.3, "quote_volume": 572.08854, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299960000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 284.2, "quote_volume": 79.32022, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 79.32022}, {"ts": 1771300020000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300080000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1865.5, "quote_volume": 520.4745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300140000, "open": 0.279, "high": 0.2802, "low": 0.279, "close": 0.2794, "volume": 28347.2, "quote_volume": 7927.36422, "trades": 55, "taker_buy_volume": 21305.7, "taker_buy_quote": 5957.5796}, {"ts": 1771300200000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300260000, "open": 0.2794, "high": 0.2794, "low": 0.2788, "close": 0.2788, "volume": 3740.5, "quote_volume": 1043.62377, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300320000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300380000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300440000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 972.0, "quote_volume": 270.96964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300500000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 175.8, "quote_volume": 49.03062, "trades": 1, "taker_buy_volume": 175.8, "taker_buy_quote": 49.03062}, {"ts": 1771300560000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 958.9, "quote_volume": 267.34132, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300620000, "open": 0.2784, "high": 0.2784, "low": 0.2772, "close": 0.2773, "volume": 38467.8, "quote_volume": 10690.30975, "trades": 77, "taker_buy_volume": 2914.7, "taker_buy_quote": 809.301}, {"ts": 1771300680000, "open": 0.2773, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 1183.8, "quote_volume": 328.32558, "trades": 6, "taker_buy_volume": 1109.8, "taker_buy_quote": 307.79798}, {"ts": 1771300740000, "open": 0.2772, "high": 0.2775, "low": 0.2772, "close": 0.2775, "volume": 488.7, "quote_volume": 135.54054, "trades": 7, "taker_buy_volume": 444.8, "taker_buy_quote": 123.37146}, {"ts": 1771300800000, "open": 0.2776, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 288.0, "quote_volume": 79.90204, "trades": 2, "taker_buy_volume": 54.2, "taker_buy_quote": 15.04592}, {"ts": 1771300860000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300920000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 543.9, "quote_volume": 151.04103, "trades": 2, "taker_buy_volume": 543.9, "taker_buy_quote": 151.04103}, {"ts": 1771300980000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301040000, "open": 0.2787, "high": 0.2792, "low": 0.2787, "close": 0.2792, "volume": 5314.2, "quote_volume": 1482.65546, "trades": 17, "taker_buy_volume": 4131.4, "taker_buy_quote": 1152.61924}, {"ts": 1771301100000, "open": 0.2793, "high": 0.2796, "low": 0.2793, "close": 0.2795, "volume": 7494.8, "quote_volume": 2094.829, "trades": 16, "taker_buy_volume": 6561.4, "taker_buy_quote": 1833.97074}, {"ts": 1771301160000, "open": 0.2795, "high": 0.2795, "low": 0.2788, "close": 0.2792, "volume": 8437.9, "quote_volume": 2355.63615, "trades": 31, "taker_buy_volume": 1484.4, "taker_buy_quote": 414.8898}, {"ts": 1771301220000, "open": 0.2789, "high": 0.2789, "low": 0.2787, "close": 0.2787, "volume": 1714.6, "quote_volume": 478.02562, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301280000, "open": 0.2783, "high": 0.2784, "low": 0.2782, "close": 0.2784, "volume": 831.9, "quote_volume": 231.55766, "trades": 3, "taker_buy_volume": 685.8, "taker_buy_quote": 190.91264}, {"ts": 1771301340000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 97.7, "quote_volume": 27.24853, "trades": 1, "taker_buy_volume": 97.7, "taker_buy_quote": 27.24853}, {"ts": 1771301400000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 133.1, "quote_volume": 37.09497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301460000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301520000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301580000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301640000, "open": 0.2783, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 2070.6, "quote_volume": 576.09776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301700000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 1031.6, "quote_volume": 286.94227, "trades": 7, "taker_buy_volume": 934.0, "taker_buy_quote": 259.78995}, {"ts": 1771301760000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301820000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 110.5, "quote_volume": 30.75215, "trades": 2, "taker_buy_volume": 70.5, "taker_buy_quote": 19.62015}, {"ts": 1771301880000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301940000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302000000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302060000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302120000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302180000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 284.2, "quote_volume": 79.17812, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 79.17812}, {"ts": 1771302240000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 25.6, "quote_volume": 7.13984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302300000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302360000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302420000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 284.2, "quote_volume": 79.32022, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 79.32022}, {"ts": 1771302480000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 71.4, "quote_volume": 19.93488, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 19.93488}, {"ts": 1771302540000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302600000, "open": 0.2794, "high": 0.2795, "low": 0.2794, "close": 0.2795, "volume": 726.8, "quote_volume": 203.09061, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 79.40548}, {"ts": 1771302660000, "open": 0.2794, "high": 0.2794, "low": 0.2788, "close": 0.279, "volume": 3443.1, "quote_volume": 960.97143, "trades": 21, "taker_buy_volume": 284.2, "taker_buy_quote": 79.32022}, {"ts": 1771302720000, "open": 0.2791, "high": 0.2791, "low": 0.2787, "close": 0.2788, "volume": 1608.3, "quote_volume": 448.42543, "trades": 13, "taker_buy_volume": 852.6, "taker_buy_quote": 237.64804}, {"ts": 1771302780000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2792, "volume": 2125.5, "quote_volume": 593.41118, "trades": 3, "taker_buy_volume": 2125.5, "taker_buy_quote": 593.41118}, {"ts": 1771302840000, "open": 0.279, "high": 0.279, "low": 0.2787, "close": 0.2787, "volume": 5417.1, "quote_volume": 1511.21649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302900000, "open": 0.2791, "high": 0.2793, "low": 0.2791, "close": 0.2793, "volume": 108.2, "quote_volume": 30.20274, "trades": 2, "taker_buy_volume": 108.2, "taker_buy_quote": 30.20274}, {"ts": 1771302960000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303020000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 614.0, "quote_volume": 171.4902, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303080000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303140000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303200000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303260000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303320000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303380000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 160.3, "quote_volume": 44.70767, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 44.70767}, {"ts": 1771303440000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303500000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303560000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303620000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303680000, "open": 0.2787, "high": 0.2789, "low": 0.2787, "close": 0.2789, "volume": 251.3, "quote_volume": 70.07517, "trades": 2, "taker_buy_volume": 251.3, "taker_buy_quote": 70.07517}, {"ts": 1771303740000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303800000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303860000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 176.0, "quote_volume": 48.9456, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 48.9456}, {"ts": 1771303920000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303980000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304040000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304100000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 81.6, "quote_volume": 22.69296, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 22.69296}, {"ts": 1771304160000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304220000, "open": 0.278, "high": 0.278, "low": 0.2779, "close": 0.2779, "volume": 919.8, "quote_volume": 255.67598, "trades": 12, "taker_buy_volume": 284.2, "taker_buy_quote": 78.97918}, {"ts": 1771304280000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 405.3, "quote_volume": 112.6734, "trades": 1, "taker_buy_volume": 405.3, "taker_buy_quote": 112.6734}, {"ts": 1771304340000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 237.1, "quote_volume": 65.9138, "trades": 1, "taker_buy_volume": 237.1, "taker_buy_quote": 65.9138}, {"ts": 1771304400000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 284.2, "quote_volume": 79.09286, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 79.09286}, {"ts": 1771304460000, "open": 0.2782, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 384.5, "quote_volume": 106.97793, "trades": 2, "taker_buy_volume": 384.5, "taker_buy_quote": 106.97793}, {"ts": 1771304520000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304580000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 217.9, "quote_volume": 60.55441, "trades": 2, "taker_buy_volume": 144.4, "taker_buy_quote": 40.12876}, {"ts": 1771304640000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304700000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304760000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 717.8, "quote_volume": 199.97908, "trades": 3, "taker_buy_volume": 717.8, "taker_buy_quote": 199.97908}, {"ts": 1771304820000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304880000, "open": 0.2787, "high": 0.2787, "low": 0.2777, "close": 0.278, "volume": 18145.0, "quote_volume": 5046.69061, "trades": 51, "taker_buy_volume": 2458.3, "taker_buy_quote": 683.4545}, {"ts": 1771304940000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 457.4, "quote_volume": 127.05406, "trades": 4, "taker_buy_volume": 457.4, "taker_buy_quote": 127.05406}, {"ts": 1771305000000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 681.7, "quote_volume": 189.3302, "trades": 2, "taker_buy_volume": 681.7, "taker_buy_quote": 189.3302}, {"ts": 1771305060000, "open": 0.2779, "high": 0.2779, "low": 0.2772, "close": 0.2772, "volume": 5915.3, "quote_volume": 1642.3215, "trades": 12, "taker_buy_volume": 20.1, "taker_buy_quote": 5.58579}, {"ts": 1771305120000, "open": 0.2775, "high": 0.2775, "low": 0.277, "close": 0.277, "volume": 1146.5, "quote_volume": 317.85562, "trades": 7, "taker_buy_volume": 1146.5, "taker_buy_quote": 317.85562}, {"ts": 1771305180000, "open": 0.2769, "high": 0.2769, "low": 0.2765, "close": 0.2766, "volume": 3885.5, "quote_volume": 1075.064, "trades": 10, "taker_buy_volume": 1458.4, "taker_buy_quote": 403.42643}, {"ts": 1771305240000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305300000, "open": 0.2766, "high": 0.2769, "low": 0.2761, "close": 0.2769, "volume": 14979.8, "quote_volume": 4140.66635, "trades": 34, "taker_buy_volume": 7338.1, "taker_buy_quote": 2028.83609}, {"ts": 1771305360000, "open": 0.2768, "high": 0.2768, "low": 0.2763, "close": 0.2763, "volume": 267.9, "quote_volume": 74.09567, "trades": 3, "taker_buy_volume": 118.1, "taker_buy_quote": 32.63103}, {"ts": 1771305420000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 97.8, "quote_volume": 27.00692, "trades": 2, "taker_buy_volume": 97.8, "taker_buy_quote": 27.00692}, {"ts": 1771305480000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305540000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 23.3, "quote_volume": 6.4308, "trades": 1, "taker_buy_volume": 23.3, "taker_buy_quote": 6.4308}, {"ts": 1771305600000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 20.4, "quote_volume": 5.62632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305660000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 36.2, "quote_volume": 9.98396, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 9.98396}, {"ts": 1771305720000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 477.6, "quote_volume": 131.76984, "trades": 1, "taker_buy_volume": 477.6, "taker_buy_quote": 131.76984}, {"ts": 1771305780000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305840000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 295.8, "quote_volume": 81.55206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305900000, "open": 0.2755, "high": 0.2755, "low": 0.2749, "close": 0.2749, "volume": 1205.1, "quote_volume": 331.65603, "trades": 10, "taker_buy_volume": 192.9, "taker_buy_quote": 53.05199}, {"ts": 1771305960000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306020000, "open": 0.2748, "high": 0.2749, "low": 0.2747, "close": 0.2748, "volume": 1501.2, "quote_volume": 412.53637, "trades": 17, "taker_buy_volume": 1011.6, "taker_buy_quote": 278.01483}, {"ts": 1771306080000, "open": 0.2748, "high": 0.2748, "low": 0.2742, "close": 0.2747, "volume": 4613.6, "quote_volume": 1266.0912, "trades": 21, "taker_buy_volume": 1920.9, "taker_buy_quote": 527.31281}, {"ts": 1771306140000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 46.2, "quote_volume": 12.67035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306200000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2743, "volume": 1433.8, "quote_volume": 393.20524, "trades": 8, "taker_buy_volume": 1433.8, "taker_buy_quote": 393.20524}, {"ts": 1771306260000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306320000, "open": 0.274, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 3542.3, "quote_volume": 970.59908, "trades": 18, "taker_buy_volume": 2691.9, "taker_buy_quote": 737.60531}, {"ts": 1771306380000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 67.6, "quote_volume": 18.51564, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 18.51564}, {"ts": 1771306440000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306500000, "open": 0.2738, "high": 0.2745, "low": 0.2738, "close": 0.2745, "volume": 2285.6, "quote_volume": 626.6948, "trades": 18, "taker_buy_volume": 2285.6, "taker_buy_quote": 626.6948}, {"ts": 1771306560000, "open": 0.2744, "high": 0.2744, "low": 0.2739, "close": 0.274, "volume": 2487.8, "quote_volume": 681.59492, "trades": 11, "taker_buy_volume": 777.0, "taker_buy_quote": 212.84296}, {"ts": 1771306620000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306680000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 925.3, "quote_volume": 253.43967, "trades": 4, "taker_buy_volume": 925.3, "taker_buy_quote": 253.43967}, {"ts": 1771306740000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2738, "volume": 1642.7, "quote_volume": 449.73374, "trades": 17, "taker_buy_volume": 1589.9, "taker_buy_quote": 435.28238}, {"ts": 1771306800000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 146.2, "quote_volume": 40.02956, "trades": 2, "taker_buy_volume": 146.2, "taker_buy_quote": 40.02956}, {"ts": 1771306860000, "open": 0.2739, "high": 0.2746, "low": 0.2739, "close": 0.2746, "volume": 3203.6, "quote_volume": 879.51255, "trades": 15, "taker_buy_volume": 3203.6, "taker_buy_quote": 879.51255}, {"ts": 1771306920000, "open": 0.2753, "high": 0.2756, "low": 0.2752, "close": 0.2752, "volume": 233.0, "quote_volume": 64.13676, "trades": 4, "taker_buy_volume": 85.9, "taker_buy_quote": 23.65484}, {"ts": 1771306980000, "open": 0.2753, "high": 0.2753, "low": 0.2748, "close": 0.275, "volume": 7548.5, "quote_volume": 2075.89942, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307040000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 5849.4, "quote_volume": 1607.87257, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307100000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 142.2, "quote_volume": 39.09078, "trades": 1, "taker_buy_volume": 142.2, "taker_buy_quote": 39.09078}, {"ts": 1771307160000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307220000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307280000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307340000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307400000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2758, "volume": 3766.1, "quote_volume": 1038.67875, "trades": 12, "taker_buy_volume": 3590.8, "taker_buy_quote": 990.33101}, {"ts": 1771307460000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 258.4, "quote_volume": 71.24088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307520000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307580000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307640000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307700000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 297.2, "quote_volume": 81.99748, "trades": 2, "taker_buy_volume": 49.9, "taker_buy_quote": 13.76741}, {"ts": 1771307760000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 24.4, "quote_volume": 6.72952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307820000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 77.6, "quote_volume": 21.42536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307880000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 244.7, "quote_volume": 67.56167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307940000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308000000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308060000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308120000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308180000, "open": 0.2766, "high": 0.2771, "low": 0.2766, "close": 0.277, "volume": 1528.7, "quote_volume": 423.36711, "trades": 13, "taker_buy_volume": 305.8, "taker_buy_quote": 84.5886}, {"ts": 1771308240000, "open": 0.2771, "high": 0.2772, "low": 0.2764, "close": 0.277, "volume": 34810.0, "quote_volume": 9639.94217, "trades": 62, "taker_buy_volume": 13783.3, "taker_buy_quote": 3815.98566}, {"ts": 1771308300000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 698.4, "quote_volume": 193.33854, "trades": 6, "taker_buy_volume": 698.4, "taker_buy_quote": 193.33854}, {"ts": 1771308360000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 3414.0, "quote_volume": 945.3366, "trades": 16, "taker_buy_volume": 935.8, "taker_buy_quote": 259.12302}, {"ts": 1771308420000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308480000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308540000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308600000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 769.1, "quote_volume": 212.80997, "trades": 3, "taker_buy_volume": 769.1, "taker_buy_quote": 212.80997}, {"ts": 1771308660000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308720000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308780000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308840000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308900000, "open": 0.2764, "high": 0.2764, "low": 0.2761, "close": 0.2761, "volume": 697.4, "quote_volume": 192.66759, "trades": 5, "taker_buy_volume": 98.0, "taker_buy_quote": 27.0676}, {"ts": 1771308960000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 685.8, "quote_volume": 189.25814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309020000, "open": 0.2761, "high": 0.2761, "low": 0.276, "close": 0.276, "volume": 142.7, "quote_volume": 39.39, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309080000, "open": 0.276, "high": 0.276, "low": 0.2755, "close": 0.2755, "volume": 856.9, "quote_volume": 236.2622, "trades": 6, "taker_buy_volume": 606.1, "taker_buy_quote": 167.10248}, {"ts": 1771309140000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 91.7, "quote_volume": 25.2496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309200000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 204.2, "quote_volume": 56.20548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309260000, "open": 0.2753, "high": 0.2753, "low": 0.2751, "close": 0.2751, "volume": 167.3, "quote_volume": 46.04529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309320000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 897.1, "quote_volume": 246.76142, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309380000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 1763.6, "quote_volume": 485.04279, "trades": 9, "taker_buy_volume": 811.9, "taker_buy_quote": 223.27736}, {"ts": 1771309440000, "open": 0.2751, "high": 0.2754, "low": 0.2751, "close": 0.2752, "volume": 581.8, "quote_volume": 160.10859, "trades": 6, "taker_buy_volume": 193.4, "taker_buy_quote": 53.24933}, {"ts": 1771309500000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2752, "volume": 378.8, "quote_volume": 104.24409, "trades": 4, "taker_buy_volume": 135.0, "taker_buy_quote": 37.1655}, {"ts": 1771309560000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 114.9, "quote_volume": 31.61989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309620000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 229.1, "quote_volume": 63.02541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309680000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 247.5, "quote_volume": 68.12449, "trades": 3, "taker_buy_volume": 72.1, "taker_buy_quote": 19.84913}, {"ts": 1771309740000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2751, "volume": 753.7, "quote_volume": 207.41905, "trades": 4, "taker_buy_volume": 635.1, "taker_buy_quote": 174.79219}, {"ts": 1771309800000, "open": 0.2749, "high": 0.2749, "low": 0.2746, "close": 0.2747, "volume": 734.4, "quote_volume": 201.77434, "trades": 5, "taker_buy_volume": 538.8, "taker_buy_quote": 148.05422}, {"ts": 1771309860000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 144.8, "quote_volume": 39.77656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309920000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 486.9, "quote_volume": 133.71983, "trades": 4, "taker_buy_volume": 170.9, "taker_buy_quote": 46.94623}, {"ts": 1771309980000, "open": 0.2745, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 2643.0, "quote_volume": 725.52647, "trades": 14, "taker_buy_volume": 930.9, "taker_buy_quote": 255.48064}, {"ts": 1771310040000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2744, "volume": 641.7, "quote_volume": 176.10277, "trades": 4, "taker_buy_volume": 163.8, "taker_buy_quote": 44.94672}, {"ts": 1771310100000, "open": 0.2744, "high": 0.2745, "low": 0.2741, "close": 0.2741, "volume": 1345.7, "quote_volume": 369.20071, "trades": 11, "taker_buy_volume": 1068.3, "taker_buy_quote": 293.13842}, {"ts": 1771310160000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 969.7, "quote_volume": 265.75319, "trades": 7, "taker_buy_volume": 269.7, "taker_buy_quote": 73.92477}, {"ts": 1771310220000, "open": 0.274, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 995.4, "quote_volume": 272.74276, "trades": 13, "taker_buy_volume": 202.5, "taker_buy_quote": 55.50015}, {"ts": 1771310280000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.2738, "volume": 1233.6, "quote_volume": 337.87227, "trades": 8, "taker_buy_volume": 619.3, "taker_buy_quote": 169.64851}, {"ts": 1771310340000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 193.4, "quote_volume": 52.95292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310400000, "open": 0.2738, "high": 0.2741, "low": 0.2738, "close": 0.2741, "volume": 389.7, "quote_volume": 106.78851, "trades": 3, "taker_buy_volume": 295.5, "taker_buy_quote": 80.99655}, {"ts": 1771310460000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 758.0, "quote_volume": 207.70394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310520000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 161.2, "quote_volume": 44.15268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310580000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 157.0, "quote_volume": 42.9989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310640000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310700000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310760000, "open": 0.2741, "high": 0.2745, "low": 0.2741, "close": 0.2745, "volume": 3863.4, "quote_volume": 1059.62178, "trades": 10, "taker_buy_volume": 3863.4, "taker_buy_quote": 1059.62178}, {"ts": 1771310820000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 77.2, "quote_volume": 21.18368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310880000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310940000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 459.6, "quote_volume": 126.20616, "trades": 1, "taker_buy_volume": 459.6, "taker_buy_quote": 126.20616}, {"ts": 1771311000000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311060000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311120000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 1881.0, "quote_volume": 516.50687, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311180000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 284.2, "quote_volume": 77.98448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311240000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311300000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 97.1, "quote_volume": 26.62482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311360000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 946.4, "quote_volume": 259.45183, "trades": 13, "taker_buy_volume": 435.9, "taker_buy_quote": 119.52378}, {"ts": 1771311420000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 340.0, "quote_volume": 93.19788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311480000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311540000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 639.8, "quote_volume": 175.30521, "trades": 5, "taker_buy_volume": 284.3, "taker_buy_quote": 77.89821}, {"ts": 1771311600000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 154.8, "quote_volume": 42.39972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311660000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 66.5, "quote_volume": 18.2077, "trades": 1, "taker_buy_volume": 66.5, "taker_buy_quote": 18.2077}, {"ts": 1771311720000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 335.4, "quote_volume": 91.83252, "trades": 2, "taker_buy_volume": 175.1, "taker_buy_quote": 47.94238}, {"ts": 1771311780000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 284.2, "quote_volume": 77.89922, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 77.89922}, {"ts": 1771311840000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311900000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311960000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312020000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312080000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2738, "volume": 918.6, "quote_volume": 251.57204, "trades": 12, "taker_buy_volume": 284.2, "taker_buy_quote": 77.81396}, {"ts": 1771312140000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312200000, "open": 0.2736, "high": 0.2742, "low": 0.2736, "close": 0.274, "volume": 3250.1, "quote_volume": 890.0216, "trades": 18, "taker_buy_volume": 3084.6, "taker_buy_quote": 844.6946}, {"ts": 1771312260000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312320000, "open": 0.2738, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 638.9, "quote_volume": 174.90945, "trades": 3, "taker_buy_volume": 638.9, "taker_buy_quote": 174.90945}, {"ts": 1771312380000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312440000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312500000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312560000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312620000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312680000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312740000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312800000, "open": 0.2738, "high": 0.2739, "low": 0.2735, "close": 0.2739, "volume": 6172.3, "quote_volume": 1689.04854, "trades": 22, "taker_buy_volume": 4871.0, "taker_buy_quote": 1332.86089}, {"ts": 1771312860000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312920000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 284.2, "quote_volume": 77.81396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312980000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313040000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313100000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313160000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 693.0, "quote_volume": 189.59071, "trades": 4, "taker_buy_volume": 693.0, "taker_buy_quote": 189.59071}, {"ts": 1771313220000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313280000, "open": 0.2734, "high": 0.2738, "low": 0.2733, "close": 0.2736, "volume": 4120.8, "quote_volume": 1127.32714, "trades": 26, "taker_buy_volume": 3644.6, "taker_buy_quote": 997.0576}, {"ts": 1771313340000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313400000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313460000, "open": 0.2733, "high": 0.2735, "low": 0.2727, "close": 0.2733, "volume": 20184.6, "quote_volume": 5511.45831, "trades": 46, "taker_buy_volume": 9164.0, "taker_buy_quote": 2503.95299}, {"ts": 1771313520000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 284.2, "quote_volume": 77.64344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313580000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313640000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313700000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.273, "volume": 3466.8, "quote_volume": 946.14727, "trades": 11, "taker_buy_volume": 95.3, "taker_buy_quote": 26.0169}, {"ts": 1771313760000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313820000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 2988.0, "quote_volume": 816.31466, "trades": 5, "taker_buy_volume": 2988.0, "taker_buy_quote": 816.31466}, {"ts": 1771313880000, "open": 0.2735, "high": 0.2735, "low": 0.2731, "close": 0.2732, "volume": 4918.9, "quote_volume": 1344.03432, "trades": 20, "taker_buy_volume": 2983.7, "taker_buy_quote": 815.23537}, {"ts": 1771313940000, "open": 0.2732, "high": 0.2734, "low": 0.2731, "close": 0.2733, "volume": 3378.1, "quote_volume": 923.00031, "trades": 16, "taker_buy_volume": 2809.7, "taker_buy_quote": 767.74185}, {"ts": 1771314000000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314060000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 160.3, "quote_volume": 43.80999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314120000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314180000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 178.8, "quote_volume": 48.83213, "trades": 2, "taker_buy_volume": 18.5, "taker_buy_quote": 5.0542}, {"ts": 1771314240000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314300000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314360000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 571.1, "quote_volume": 155.93899, "trades": 4, "taker_buy_volume": 571.1, "taker_buy_quote": 155.93899}, {"ts": 1771314420000, "open": 0.2729, "high": 0.2732, "low": 0.2729, "close": 0.2731, "volume": 2760.2, "quote_volume": 753.67405, "trades": 15, "taker_buy_volume": 2098.8, "taker_buy_quote": 573.13461}, {"ts": 1771314480000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314540000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 1693.3, "quote_volume": 462.79097, "trades": 8, "taker_buy_volume": 1369.0, "taker_buy_quote": 374.17618}, {"ts": 1771314600000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 456.1, "quote_volume": 124.60746, "trades": 3, "taker_buy_volume": 456.1, "taker_buy_quote": 124.60746}, {"ts": 1771314660000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314720000, "open": 0.2731, "high": 0.2736, "low": 0.2731, "close": 0.2736, "volume": 2047.7, "quote_volume": 559.55343, "trades": 15, "taker_buy_volume": 1763.5, "taker_buy_quote": 481.79631}, {"ts": 1771314780000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314840000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314900000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 2496.5, "quote_volume": 682.26503, "trades": 5, "taker_buy_volume": 2496.5, "taker_buy_quote": 682.26503}, {"ts": 1771314960000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315020000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315080000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 308.9, "quote_volume": 84.4199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315140000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315200000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315260000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 285.3, "quote_volume": 78.02955, "trades": 2, "taker_buy_volume": 285.3, "taker_buy_quote": 78.02955}, {"ts": 1771315320000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 899.9, "quote_volume": 246.09423, "trades": 5, "taker_buy_volume": 712.6, "taker_buy_quote": 194.86768}, {"ts": 1771315380000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315440000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 1288.2, "quote_volume": 352.07748, "trades": 5, "taker_buy_volume": 1122.6, "taker_buy_quote": 306.83556}, {"ts": 1771315500000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 984.7, "quote_volume": 269.04646, "trades": 5, "taker_buy_volume": 416.3, "taker_buy_quote": 113.75958}, {"ts": 1771315560000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 560.7, "quote_volume": 153.23703, "trades": 6, "taker_buy_volume": 560.7, "taker_buy_quote": 153.23703}, {"ts": 1771315620000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 722.7, "quote_volume": 197.51391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315680000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 2569.9, "quote_volume": 701.75309, "trades": 10, "taker_buy_volume": 2044.0, "taker_buy_quote": 558.18239}, {"ts": 1771315740000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315800000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 948.7, "quote_volume": 259.00226, "trades": 5, "taker_buy_volume": 948.7, "taker_buy_quote": 259.00226}, {"ts": 1771315860000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315920000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 2050.3, "quote_volume": 559.9745, "trades": 8, "taker_buy_volume": 1674.6, "taker_buy_quote": 457.34929}, {"ts": 1771315980000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316040000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 224.4, "quote_volume": 61.30608, "trades": 2, "taker_buy_volume": 20.1, "taker_buy_quote": 5.49132}, {"ts": 1771316100000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316160000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 157.5, "quote_volume": 42.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316220000, "open": 0.273, "high": 0.2731, "low": 0.2727, "close": 0.2731, "volume": 6495.9, "quote_volume": 1772.48523, "trades": 28, "taker_buy_volume": 4199.1, "taker_buy_quote": 1145.83161}, {"ts": 1771316280000, "open": 0.2728, "high": 0.273, "low": 0.2726, "close": 0.273, "volume": 4762.0, "quote_volume": 1298.83472, "trades": 22, "taker_buy_volume": 3676.7, "taker_buy_quote": 1002.93352}, {"ts": 1771316340000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 406.8, "quote_volume": 110.89844, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 20.445}, {"ts": 1771316400000, "open": 0.2725, "high": 0.2728, "low": 0.2725, "close": 0.2728, "volume": 3998.4, "quote_volume": 1089.80721, "trades": 13, "taker_buy_volume": 1822.5, "taker_buy_quote": 496.87446}, {"ts": 1771316460000, "open": 0.2724, "high": 0.2726, "low": 0.2723, "close": 0.2725, "volume": 2392.6, "quote_volume": 651.79556, "trades": 12, "taker_buy_volume": 1032.6, "taker_buy_quote": 281.37872}, {"ts": 1771316520000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316580000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316640000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 1165.8, "quote_volume": 317.56392, "trades": 8, "taker_buy_volume": 956.5, "taker_buy_quote": 260.5506}, {"ts": 1771316700000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316760000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316820000, "open": 0.2724, "high": 0.2725, "low": 0.2723, "close": 0.2724, "volume": 368.8, "quote_volume": 100.47651, "trades": 6, "taker_buy_volume": 185.8, "taker_buy_quote": 50.6305}, {"ts": 1771316880000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 416.1, "quote_volume": 113.29727, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316940000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 696.8, "quote_volume": 189.73965, "trades": 3, "taker_buy_volume": 696.8, "taker_buy_quote": 189.73965}, {"ts": 1771317000000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2723, "volume": 2417.6, "quote_volume": 658.42477, "trades": 12, "taker_buy_volume": 1932.3, "taker_buy_quote": 526.26563}, {"ts": 1771317060000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317120000, "open": 0.2722, "high": 0.2726, "low": 0.272, "close": 0.2724, "volume": 4092.2, "quote_volume": 1114.42854, "trades": 24, "taker_buy_volume": 3112.4, "taker_buy_quote": 847.74266}, {"ts": 1771317180000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317240000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317300000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317360000, "open": 0.2721, "high": 0.2721, "low": 0.2714, "close": 0.2717, "volume": 10125.9, "quote_volume": 2751.61145, "trades": 54, "taker_buy_volume": 7550.4, "taker_buy_quote": 2051.92809}, {"ts": 1771317420000, "open": 0.2715, "high": 0.2717, "low": 0.2712, "close": 0.2717, "volume": 8287.1, "quote_volume": 2249.88477, "trades": 26, "taker_buy_volume": 4062.7, "taker_buy_quote": 1103.09411}, {"ts": 1771317480000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 675.6, "quote_volume": 183.49296, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0492}, {"ts": 1771317540000, "open": 0.2717, "high": 0.2717, "low": 0.2714, "close": 0.2714, "volume": 3334.0, "quote_volume": 905.18831, "trades": 10, "taker_buy_volume": 407.8, "taker_buy_quote": 110.67692}, {"ts": 1771317600000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 37.0, "quote_volume": 10.0418, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.0418}, {"ts": 1771317660000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317720000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317780000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 111.0, "quote_volume": 30.1661, "trades": 3, "taker_buy_volume": 111.0, "taker_buy_quote": 30.1661}, {"ts": 1771317840000, "open": 0.272, "high": 0.2723, "low": 0.272, "close": 0.2723, "volume": 634.5, "quote_volume": 172.65115, "trades": 5, "taker_buy_volume": 634.5, "taker_buy_quote": 172.65115}, {"ts": 1771317900000, "open": 0.2724, "high": 0.2729, "low": 0.2724, "close": 0.2729, "volume": 469.2, "quote_volume": 127.98894, "trades": 7, "taker_buy_volume": 241.7, "taker_buy_quote": 65.90419}, {"ts": 1771317960000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 163.4, "quote_volume": 44.59186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318020000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 159.2, "quote_volume": 43.4616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318080000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 623.9, "quote_volume": 170.1946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318140000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318200000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318260000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 243.6, "quote_volume": 66.47844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318320000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 20.2, "quote_volume": 5.51258, "trades": 1, "taker_buy_volume": 20.2, "taker_buy_quote": 5.51258}, {"ts": 1771318380000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318440000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318500000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318560000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 234.7, "quote_volume": 64.09657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318620000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318680000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318740000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 227.3, "quote_volume": 62.09836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318800000, "open": 0.273, "high": 0.2734, "low": 0.273, "close": 0.2734, "volume": 305.5, "quote_volume": 83.51574, "trades": 4, "taker_buy_volume": 58.6, "taker_buy_quote": 16.02124}, {"ts": 1771318860000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2736, "volume": 1589.2, "quote_volume": 434.82056, "trades": 13, "taker_buy_volume": 584.2, "taker_buy_quote": 159.84511}, {"ts": 1771318920000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 529.8, "quote_volume": 144.98674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318980000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 2186.1, "quote_volume": 599.02664, "trades": 10, "taker_buy_volume": 968.7, "taker_buy_quote": 265.44154}, {"ts": 1771319040000, "open": 0.2744, "high": 0.2749, "low": 0.2738, "close": 0.2738, "volume": 30558.8, "quote_volume": 8388.89163, "trades": 45, "taker_buy_volume": 6167.9, "taker_buy_quote": 1693.08147}, {"ts": 1771319100000, "open": 0.2737, "high": 0.274, "low": 0.2737, "close": 0.274, "volume": 2840.0, "quote_volume": 777.74028, "trades": 10, "taker_buy_volume": 2766.8, "taker_buy_quote": 757.70544}, {"ts": 1771319160000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 1080.7, "quote_volume": 295.89566, "trades": 6, "taker_buy_volume": 558.3, "taker_buy_quote": 152.86254}, {"ts": 1771319220000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319280000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319340000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2736, "volume": 4131.1, "quote_volume": 1130.60816, "trades": 6, "taker_buy_volume": 358.2, "taker_buy_quote": 97.9714}, {"ts": 1771319400000, "open": 0.2734, "high": 0.2734, "low": 0.2727, "close": 0.2727, "volume": 1576.9, "quote_volume": 430.34078, "trades": 8, "taker_buy_volume": 341.8, "taker_buy_quote": 93.20886}, {"ts": 1771319460000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319520000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 2262.6, "quote_volume": 616.10598, "trades": 1, "taker_buy_volume": 2262.6, "taker_buy_quote": 616.10598}, {"ts": 1771319580000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319640000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319700000, "open": 0.2727, "high": 0.2727, "low": 0.2723, "close": 0.2723, "volume": 863.0, "quote_volume": 235.18408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319760000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319820000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 1348.5, "quote_volume": 367.0782, "trades": 7, "taker_buy_volume": 1020.0, "taker_buy_quote": 277.63208}, {"ts": 1771319880000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 22.0, "quote_volume": 5.9818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319940000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 375.9, "quote_volume": 102.20721, "trades": 1, "taker_buy_volume": 375.9, "taker_buy_quote": 102.20721}, {"ts": 1771320000000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320060000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 160.3, "quote_volume": 43.58557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320120000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 160.3, "quote_volume": 43.56954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320180000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 553.4, "quote_volume": 150.39173, "trades": 5, "taker_buy_volume": 78.0, "taker_buy_quote": 21.1926}, {"ts": 1771320240000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 304.6, "quote_volume": 82.70094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320300000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 735.8, "quote_volume": 200.06772, "trades": 4, "taker_buy_volume": 735.8, "taker_buy_quote": 200.06772}, {"ts": 1771320360000, "open": 0.2718, "high": 0.2718, "low": 0.2715, "close": 0.2716, "volume": 1392.9, "quote_volume": 378.39582, "trades": 8, "taker_buy_volume": 236.7, "taker_buy_quote": 64.28772}, {"ts": 1771320420000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 101.8, "quote_volume": 27.65906, "trades": 1, "taker_buy_volume": 101.8, "taker_buy_quote": 27.65906}, {"ts": 1771320480000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320540000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320600000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 1584.8, "quote_volume": 430.79161, "trades": 5, "taker_buy_volume": 653.3, "taker_buy_quote": 177.56694}, {"ts": 1771320660000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320720000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 97.6, "quote_volume": 26.5472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320780000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 37.0, "quote_volume": 10.064, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 10.064}, {"ts": 1771320840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320900000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320960000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321020000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321140000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 35.9, "quote_volume": 9.76839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321200000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321260000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321320000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 88.9, "quote_volume": 24.16302, "trades": 1, "taker_buy_volume": 88.9, "taker_buy_quote": 24.16302}, {"ts": 1771321380000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 367.8, "quote_volume": 99.9764, "trades": 2, "taker_buy_volume": 367.8, "taker_buy_quote": 99.9764}, {"ts": 1771321440000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321500000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 97.6, "quote_volume": 26.596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321560000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321620000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 440.9, "quote_volume": 120.20501, "trades": 2, "taker_buy_volume": 440.9, "taker_buy_quote": 120.20501}, {"ts": 1771321680000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321740000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 302.6, "quote_volume": 82.50926, "trades": 3, "taker_buy_volume": 160.3, "taker_buy_quote": 43.71381}, {"ts": 1771321800000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 160.3, "quote_volume": 43.74587, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 43.74587}, {"ts": 1771321860000, "open": 0.2731, "high": 0.2733, "low": 0.2731, "close": 0.2733, "volume": 182.6, "quote_volume": 49.88021, "trades": 3, "taker_buy_volume": 182.6, "taker_buy_quote": 49.88021}, {"ts": 1771321920000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 645.1, "quote_volume": 176.38014, "trades": 5, "taker_buy_volume": 119.6, "taker_buy_quote": 32.70844}, {"ts": 1771321980000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322040000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 457.8, "quote_volume": 125.29435, "trades": 5, "taker_buy_volume": 118.5, "taker_buy_quote": 32.43345}, {"ts": 1771322100000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 122.5, "quote_volume": 33.5405, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 33.5405}, {"ts": 1771322160000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 122.6, "quote_volume": 33.54336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322220000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2738, "volume": 1826.5, "quote_volume": 499.97351, "trades": 7, "taker_buy_volume": 1826.5, "taker_buy_quote": 499.97351}, {"ts": 1771322280000, "open": 0.2736, "high": 0.274, "low": 0.2736, "close": 0.2738, "volume": 1231.0, "quote_volume": 337.11407, "trades": 7, "taker_buy_volume": 499.7, "taker_buy_quote": 136.88938}, {"ts": 1771322340000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 54.5, "quote_volume": 14.92755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322400000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 1416.8, "quote_volume": 388.27136, "trades": 4, "taker_buy_volume": 496.8, "taker_buy_quote": 136.1232}, {"ts": 1771322460000, "open": 0.2741, "high": 0.2746, "low": 0.274, "close": 0.2746, "volume": 2228.9, "quote_volume": 611.45566, "trades": 21, "taker_buy_volume": 1245.4, "taker_buy_quote": 341.64377}, {"ts": 1771322520000, "open": 0.2746, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 1094.0, "quote_volume": 300.48729, "trades": 10, "taker_buy_volume": 369.5, "taker_buy_quote": 101.50727}, {"ts": 1771322580000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322640000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322700000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322760000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 4026.9, "quote_volume": 1107.50186, "trades": 10, "taker_buy_volume": 3301.7, "taker_buy_quote": 908.06699}, {"ts": 1771322820000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 225.3, "quote_volume": 61.98003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322880000, "open": 0.2753, "high": 0.2775, "low": 0.2751, "close": 0.2766, "volume": 51940.3, "quote_volume": 14370.03174, "trades": 140, "taker_buy_volume": 16645.5, "taker_buy_quote": 4603.34588}, {"ts": 1771322940000, "open": 0.2766, "high": 0.277, "low": 0.2766, "close": 0.2768, "volume": 738.1, "quote_volume": 204.2493, "trades": 3, "taker_buy_volume": 332.5, "taker_buy_quote": 91.9695}, {"ts": 1771323000000, "open": 0.277, "high": 0.277, "low": 0.2758, "close": 0.2762, "volume": 30422.8, "quote_volume": 8413.79404, "trades": 90, "taker_buy_volume": 10511.4, "taker_buy_quote": 2907.04795}, {"ts": 1771323060000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323120000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 1448.6, "quote_volume": 400.64524, "trades": 13, "taker_buy_volume": 1028.6, "taker_buy_quote": 284.47324}, {"ts": 1771323180000, "open": 0.2765, "high": 0.2765, "low": 0.2759, "close": 0.2759, "volume": 705.7, "quote_volume": 195.0596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323240000, "open": 0.2757, "high": 0.2757, "low": 0.2752, "close": 0.2757, "volume": 9266.7, "quote_volume": 2553.47493, "trades": 16, "taker_buy_volume": 5988.4, "taker_buy_quote": 1650.70832}, {"ts": 1771323300000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 715.6, "quote_volume": 197.57716, "trades": 3, "taker_buy_volume": 715.6, "taker_buy_quote": 197.57716}, {"ts": 1771323360000, "open": 0.2758, "high": 0.2764, "low": 0.2756, "close": 0.2757, "volume": 9119.6, "quote_volume": 2516.35585, "trades": 16, "taker_buy_volume": 2902.2, "taker_buy_quote": 801.84699}, {"ts": 1771323420000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 284.4, "quote_volume": 78.46594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323480000, "open": 0.2759, "high": 0.2759, "low": 0.2755, "close": 0.2755, "volume": 274.5, "quote_volume": 75.7025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323540000, "open": 0.2757, "high": 0.2757, "low": 0.2754, "close": 0.2754, "volume": 1625.0, "quote_volume": 447.71502, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323600000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323660000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323720000, "open": 0.2757, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 3560.9, "quote_volume": 982.16225, "trades": 7, "taker_buy_volume": 3560.9, "taker_buy_quote": 982.16225}, {"ts": 1771323780000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323840000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323900000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2752, "volume": 24225.7, "quote_volume": 6666.85246, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323960000, "open": 0.2752, "high": 0.2759, "low": 0.2747, "close": 0.2759, "volume": 81340.4, "quote_volume": 22380.18041, "trades": 52, "taker_buy_volume": 7783.1, "taker_buy_quote": 2142.13953}, {"ts": 1771324020000, "open": 0.2758, "high": 0.276, "low": 0.2757, "close": 0.2758, "volume": 9685.6, "quote_volume": 2671.50655, "trades": 15, "taker_buy_volume": 2341.3, "taker_buy_quote": 646.1988}, {"ts": 1771324080000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324140000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 175.5, "quote_volume": 48.3678, "trades": 1, "taker_buy_volume": 175.5, "taker_buy_quote": 48.3678}, {"ts": 1771324200000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 1100.1, "quote_volume": 303.18756, "trades": 3, "taker_buy_volume": 1100.1, "taker_buy_quote": 303.18756}, {"ts": 1771324260000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324320000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324380000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324440000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324500000, "open": 0.276, "high": 0.276, "low": 0.2753, "close": 0.2753, "volume": 13051.0, "quote_volume": 3596.10294, "trades": 40, "taker_buy_volume": 2004.5, "taker_buy_quote": 552.60336}, {"ts": 1771324560000, "open": 0.2752, "high": 0.2754, "low": 0.2752, "close": 0.2753, "volume": 6912.4, "quote_volume": 1902.33708, "trades": 15, "taker_buy_volume": 200.0, "taker_buy_quote": 55.08}, {"ts": 1771324620000, "open": 0.2758, "high": 0.2761, "low": 0.2758, "close": 0.2761, "volume": 907.6, "quote_volume": 250.42836, "trades": 4, "taker_buy_volume": 700.0, "taker_buy_quote": 193.11}, {"ts": 1771324680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 28.4, "quote_volume": 7.8384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324740000, "open": 0.276, "high": 0.2762, "low": 0.2755, "close": 0.2755, "volume": 10587.9, "quote_volume": 2921.5926, "trades": 34, "taker_buy_volume": 2769.7, "taker_buy_quote": 764.99114}, {"ts": 1771324800000, "open": 0.2756, "high": 0.2756, "low": 0.2754, "close": 0.2755, "volume": 1310.5, "quote_volume": 361.08538, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324860000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324920000, "open": 0.2752, "high": 0.2755, "low": 0.2752, "close": 0.2755, "volume": 1699.4, "quote_volume": 467.94305, "trades": 6, "taker_buy_volume": 893.9, "taker_buy_quote": 246.24103}, {"ts": 1771324980000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 1661.7, "quote_volume": 457.77596, "trades": 6, "taker_buy_volume": 1437.8, "taker_buy_quote": 396.1139}, {"ts": 1771325040000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325100000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 223.9, "quote_volume": 61.66206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325160000, "open": 0.2753, "high": 0.2753, "low": 0.2745, "close": 0.2745, "volume": 42249.8, "quote_volume": 11620.4295, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325220000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 284.2, "quote_volume": 77.8708, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 77.8708}, {"ts": 1771325280000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 848.7, "quote_volume": 232.75802, "trades": 6, "taker_buy_volume": 848.7, "taker_buy_quote": 232.75802}, {"ts": 1771325340000, "open": 0.2745, "high": 0.275, "low": 0.2745, "close": 0.275, "volume": 6255.5, "quote_volume": 1718.22617, "trades": 25, "taker_buy_volume": 6255.5, "taker_buy_quote": 1718.22617}, {"ts": 1771325400000, "open": 0.2743, "high": 0.2743, "low": 0.2737, "close": 0.2737, "volume": 4233.5, "quote_volume": 1159.09905, "trades": 12, "taker_buy_volume": 148.8, "taker_buy_quote": 40.80096}, {"ts": 1771325460000, "open": 0.2738, "high": 0.2738, "low": 0.2733, "close": 0.2737, "volume": 2443.8, "quote_volume": 668.39533, "trades": 19, "taker_buy_volume": 2246.1, "taker_buy_quote": 614.33026}, {"ts": 1771325520000, "open": 0.2735, "high": 0.2737, "low": 0.2734, "close": 0.2737, "volume": 785.7, "quote_volume": 214.96027, "trades": 6, "taker_buy_volume": 404.9, "taker_buy_quote": 110.82113}, {"ts": 1771325580000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325640000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 3382.3, "quote_volume": 926.14458, "trades": 7, "taker_buy_volume": 3382.3, "taker_buy_quote": 926.14458}, {"ts": 1771325700000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325760000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325820000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325880000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325940000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326000000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 248.0, "quote_volume": 68.0016, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 68.0016}, {"ts": 1771326060000, "open": 0.2743, "high": 0.2754, "low": 0.2743, "close": 0.2754, "volume": 9080.3, "quote_volume": 2493.01666, "trades": 23, "taker_buy_volume": 9019.4, "taker_buy_quote": 2476.2448}, {"ts": 1771326120000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 12844.1, "quote_volume": 3538.51001, "trades": 4, "taker_buy_volume": 197.7, "taker_buy_quote": 54.42681}, {"ts": 1771326180000, "open": 0.2754, "high": 0.2754, "low": 0.2748, "close": 0.2748, "volume": 5886.9, "quote_volume": 1619.0837, "trades": 15, "taker_buy_volume": 284.2, "taker_buy_quote": 78.26868}, {"ts": 1771326240000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326300000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326360000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326420000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 137.7, "quote_volume": 37.83996, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 37.83996}, {"ts": 1771326480000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 983.3, "quote_volume": 269.91585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326540000, "open": 0.2742, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 1141.9, "quote_volume": 313.10689, "trades": 4, "taker_buy_volume": 418.4, "taker_buy_quote": 114.76712}, {"ts": 1771326600000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326660000, "open": 0.2741, "high": 0.2741, "low": 0.273, "close": 0.2735, "volume": 41266.8, "quote_volume": 11290.13969, "trades": 87, "taker_buy_volume": 14793.6, "taker_buy_quote": 4044.10742}, {"ts": 1771326720000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 1386.5, "quote_volume": 378.7918, "trades": 2, "taker_buy_volume": 1102.3, "taker_buy_quote": 301.14836}, {"ts": 1771326780000, "open": 0.2734, "high": 0.2734, "low": 0.2731, "close": 0.2731, "volume": 6141.2, "quote_volume": 1677.31225, "trades": 14, "taker_buy_volume": 1009.6, "taker_buy_quote": 275.83861}, {"ts": 1771326840000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 1125.9, "quote_volume": 307.18764, "trades": 6, "taker_buy_volume": 816.0, "taker_buy_quote": 222.67277}, {"ts": 1771326900000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 79.1, "quote_volume": 21.60221, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 21.60221}, {"ts": 1771326960000, "open": 0.2726, "high": 0.273, "low": 0.2726, "close": 0.2729, "volume": 4907.0, "quote_volume": 1338.58666, "trades": 10, "taker_buy_volume": 4833.2, "taker_buy_quote": 1318.46878}, {"ts": 1771327020000, "open": 0.2728, "high": 0.2747, "low": 0.2728, "close": 0.2746, "volume": 43608.3, "quote_volume": 11927.29951, "trades": 87, "taker_buy_volume": 41818.1, "taker_buy_quote": 11436.01014}, {"ts": 1771327080000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327140000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 310.8, "quote_volume": 85.37676, "trades": 6, "taker_buy_volume": 310.8, "taker_buy_quote": 85.37676}, {"ts": 1771327200000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327260000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 398.9, "quote_volume": 109.61772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327320000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327380000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327440000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2739, "volume": 23392.2, "quote_volume": 6408.82337, "trades": 22, "taker_buy_volume": 623.0, "taker_buy_quote": 170.6174}, {"ts": 1771327500000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 1591.8, "quote_volume": 436.16023, "trades": 7, "taker_buy_volume": 1591.8, "taker_buy_quote": 436.16023}, {"ts": 1771327560000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327620000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327680000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327740000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 906.8, "quote_volume": 248.69524, "trades": 3, "taker_buy_volume": 906.8, "taker_buy_quote": 248.69524}, {"ts": 1771327800000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327860000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327920000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327980000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328040000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328100000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 1013.8, "quote_volume": 277.49919, "trades": 7, "taker_buy_volume": 1013.8, "taker_buy_quote": 277.49919}, {"ts": 1771328160000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2738, "volume": 363.0, "quote_volume": 99.38482, "trades": 4, "taker_buy_volume": 340.1, "taker_buy_quote": 93.11938}, {"ts": 1771328220000, "open": 0.2736, "high": 0.2736, "low": 0.2726, "close": 0.2726, "volume": 35392.1, "quote_volume": 9664.27321, "trades": 57, "taker_buy_volume": 12777.8, "taker_buy_quote": 3488.11752}, {"ts": 1771328280000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 872.0, "quote_volume": 237.72259, "trades": 5, "taker_buy_volume": 872.0, "taker_buy_quote": 237.72259}, {"ts": 1771328340000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 365.1, "quote_volume": 99.64881, "trades": 3, "taker_buy_volume": 365.1, "taker_buy_quote": 99.64881}, {"ts": 1771328400000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 367.4, "quote_volume": 100.29188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328460000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328520000, "open": 0.2729, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 516.3, "quote_volume": 140.9679, "trades": 3, "taker_buy_volume": 232.1, "taker_buy_quote": 63.40972}, {"ts": 1771328580000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328640000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328700000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 284.2, "quote_volume": 77.52976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328760000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328820000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 132.5, "quote_volume": 36.13275, "trades": 1, "taker_buy_volume": 132.5, "taker_buy_quote": 36.13275}, {"ts": 1771328880000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 713.7, "quote_volume": 194.50029, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328940000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 348.8, "quote_volume": 95.14618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329000000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 40.1, "quote_volume": 10.93928, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 10.93928}, {"ts": 1771329060000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329120000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 271.8, "quote_volume": 74.17422, "trades": 2, "taker_buy_volume": 271.8, "taker_buy_quote": 74.17422}, {"ts": 1771329180000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329240000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 441.3, "quote_volume": 120.34251, "trades": 6, "taker_buy_volume": 284.2, "taker_buy_quote": 77.50134}, {"ts": 1771329300000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 1077.1, "quote_volume": 293.81329, "trades": 5, "taker_buy_volume": 881.2, "taker_buy_quote": 240.39136}, {"ts": 1771329360000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329420000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329480000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 149.7, "quote_volume": 40.8681, "trades": 1, "taker_buy_volume": 149.7, "taker_buy_quote": 40.8681}, {"ts": 1771329540000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329600000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329660000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329720000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329780000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329840000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329900000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 440.3, "quote_volume": 120.21751, "trades": 2, "taker_buy_volume": 440.3, "taker_buy_quote": 120.21751}, {"ts": 1771329960000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 190.0, "quote_volume": 51.889, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 51.889}, {"ts": 1771330020000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2734, "volume": 2029.0, "quote_volume": 554.77112, "trades": 9, "taker_buy_volume": 1805.8, "taker_buy_quote": 493.76445}, {"ts": 1771330080000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 48.0, "quote_volume": 13.1376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330140000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330200000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 157.4, "quote_volume": 42.98594, "trades": 1, "taker_buy_volume": 157.4, "taker_buy_quote": 42.98594}, {"ts": 1771330260000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 368.7, "quote_volume": 100.76232, "trades": 3, "taker_buy_volume": 368.7, "taker_buy_quote": 100.76232}, {"ts": 1771330320000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 440.0, "quote_volume": 120.35558, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 120.35558}, {"ts": 1771330380000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330440000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330500000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330560000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 2260.4, "quote_volume": 617.33524, "trades": 10, "taker_buy_volume": 2260.4, "taker_buy_quote": 617.33524}, {"ts": 1771330620000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330680000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330740000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 841.7, "quote_volume": 230.06503, "trades": 4, "taker_buy_volume": 160.3, "taker_buy_quote": 43.80999}, {"ts": 1771330800000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330860000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330920000, "open": 0.2731, "high": 0.2733, "low": 0.2731, "close": 0.2733, "volume": 566.2, "quote_volume": 154.69412, "trades": 3, "taker_buy_volume": 566.2, "taker_buy_quote": 154.69412}, {"ts": 1771330980000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 348.2, "quote_volume": 95.18128, "trades": 2, "taker_buy_volume": 182.2, "taker_buy_quote": 49.81348}, {"ts": 1771331040000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331100000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331160000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 581.2, "quote_volume": 158.84196, "trades": 3, "taker_buy_volume": 581.2, "taker_buy_quote": 158.84196}, {"ts": 1771331220000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 1212.9, "quote_volume": 331.51405, "trades": 7, "taker_buy_volume": 1212.9, "taker_buy_quote": 331.51405}, {"ts": 1771331280000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331340000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331400000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 2366.2, "quote_volume": 645.96588, "trades": 8, "taker_buy_volume": 172.3, "taker_buy_quote": 47.00344}, {"ts": 1771331460000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 283.0, "quote_volume": 77.2024, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 77.2024}, {"ts": 1771331520000, "open": 0.2729, "high": 0.2744, "low": 0.2729, "close": 0.2744, "volume": 16836.4, "quote_volume": 4603.68139, "trades": 62, "taker_buy_volume": 15007.7, "taker_buy_quote": 4103.28577}, {"ts": 1771331580000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 168.4, "quote_volume": 46.20896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331640000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 450.8, "quote_volume": 123.67594, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 58.996}, {"ts": 1771331700000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 714.4, "quote_volume": 196.20885, "trades": 7, "taker_buy_volume": 655.4, "taker_buy_quote": 180.01335}, {"ts": 1771331760000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 781.8, "quote_volume": 214.89089, "trades": 8, "taker_buy_volume": 514.5, "taker_buy_quote": 141.41012}, {"ts": 1771331820000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 225.0, "quote_volume": 61.87631, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 61.87631}, {"ts": 1771331880000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331940000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 240.9, "quote_volume": 66.19932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332000000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332060000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 565.6, "quote_volume": 155.55325, "trades": 8, "taker_buy_volume": 433.1, "taker_buy_quote": 119.1025}, {"ts": 1771332120000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332180000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 612.7, "quote_volume": 168.47568, "trades": 3, "taker_buy_volume": 160.3, "taker_buy_quote": 44.0825}, {"ts": 1771332240000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 164.7, "quote_volume": 45.2925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332300000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332360000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 43.7, "quote_volume": 12.00002, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 12.00002}, {"ts": 1771332420000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332480000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332540000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332600000, "open": 0.2743, "high": 0.2743, "low": 0.2739, "close": 0.274, "volume": 8812.8, "quote_volume": 2414.31615, "trades": 22, "taker_buy_volume": 1127.6, "taker_buy_quote": 308.9624}, {"ts": 1771332660000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 284.2, "quote_volume": 77.92764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 44.5, "quote_volume": 12.193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332780000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332840000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332900000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 1368.0, "quote_volume": 374.7152, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 54.8}, {"ts": 1771332960000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 1116.3, "quote_volume": 305.93376, "trades": 7, "taker_buy_volume": 1082.1, "taker_buy_quote": 296.56296}, {"ts": 1771333020000, "open": 0.2741, "high": 0.2741, "low": 0.2736, "close": 0.2737, "volume": 14074.6, "quote_volume": 3854.67939, "trades": 24, "taker_buy_volume": 1621.7, "taker_buy_quote": 443.78864}, {"ts": 1771333080000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 381.0, "quote_volume": 104.12194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333140000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333200000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 523.7, "quote_volume": 143.35669, "trades": 4, "taker_buy_volume": 523.7, "taker_buy_quote": 143.35669}, {"ts": 1771333260000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333320000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333380000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333440000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 1161.7, "quote_volume": 317.69885, "trades": 6, "taker_buy_volume": 616.5, "taker_buy_quote": 168.61275}, {"ts": 1771333500000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 400.0, "quote_volume": 109.46, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 109.46}, {"ts": 1771333560000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333620000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 1817.0, "quote_volume": 497.73389, "trades": 9, "taker_buy_volume": 1563.4, "taker_buy_quote": 428.24749}, {"ts": 1771333680000, "open": 0.2742, "high": 0.2748, "low": 0.2742, "close": 0.2748, "volume": 3755.7, "quote_volume": 1030.97386, "trades": 14, "taker_buy_volume": 3382.6, "taker_buy_quote": 928.51424}, {"ts": 1771333740000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 855.5, "quote_volume": 235.30289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333800000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333860000, "open": 0.2757, "high": 0.2758, "low": 0.2757, "close": 0.2758, "volume": 95.5, "quote_volume": 26.33674, "trades": 3, "taker_buy_volume": 42.0, "taker_buy_quote": 11.58144}, {"ts": 1771333920000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 5199.6, "quote_volume": 1433.52972, "trades": 3, "taker_buy_volume": 5199.6, "taker_buy_quote": 1433.52972}, {"ts": 1771333980000, "open": 0.2758, "high": 0.276, "low": 0.2758, "close": 0.276, "volume": 1054.5, "quote_volume": 290.89306, "trades": 4, "taker_buy_volume": 451.9, "taker_buy_quote": 124.69598}, {"ts": 1771334040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334100000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 102.2, "quote_volume": 28.22764, "trades": 2, "taker_buy_volume": 55.6, "taker_buy_quote": 15.35672}, {"ts": 1771334160000, "open": 0.2763, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 2457.4, "quote_volume": 678.36585, "trades": 5, "taker_buy_volume": 167.8, "taker_buy_quote": 46.36314}, {"ts": 1771334220000, "open": 0.2759, "high": 0.276, "low": 0.2759, "close": 0.276, "volume": 451.9, "quote_volume": 124.70763, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 78.4392}, {"ts": 1771334280000, "open": 0.2759, "high": 0.2759, "low": 0.2756, "close": 0.2756, "volume": 469.0, "quote_volume": 129.31184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334340000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 181.4, "quote_volume": 49.99384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334400000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 22.2, "quote_volume": 6.12054, "trades": 1, "taker_buy_volume": 22.2, "taker_buy_quote": 6.12054}, {"ts": 1771334460000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 284.2, "quote_volume": 78.41078, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 78.41078}, {"ts": 1771334520000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 160.2, "quote_volume": 44.23122, "trades": 1, "taker_buy_volume": 160.2, "taker_buy_quote": 44.23122}, {"ts": 1771334580000, "open": 0.2762, "high": 0.2766, "low": 0.2762, "close": 0.2766, "volume": 3819.3, "quote_volume": 1055.72424, "trades": 12, "taker_buy_volume": 3674.7, "taker_buy_quote": 1015.72788}, {"ts": 1771334640000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 1821.5, "quote_volume": 503.74568, "trades": 14, "taker_buy_volume": 1109.2, "taker_buy_quote": 306.73114}, {"ts": 1771334700000, "open": 0.2766, "high": 0.2766, "low": 0.2764, "close": 0.2765, "volume": 485.2, "quote_volume": 134.15411, "trades": 4, "taker_buy_volume": 485.2, "taker_buy_quote": 134.15411}, {"ts": 1771334760000, "open": 0.2764, "high": 0.2768, "low": 0.2764, "close": 0.2768, "volume": 656.7, "quote_volume": 181.61382, "trades": 6, "taker_buy_volume": 375.4, "taker_buy_quote": 103.81444}, {"ts": 1771334820000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.2769, "volume": 513.8, "quote_volume": 142.2723, "trades": 4, "taker_buy_volume": 404.4, "taker_buy_quote": 111.99038}, {"ts": 1771334880000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 122.2, "quote_volume": 33.8494, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 33.8494}, {"ts": 1771334940000, "open": 0.2769, "high": 0.2769, "low": 0.2767, "close": 0.2767, "volume": 853.2, "quote_volume": 236.24234, "trades": 4, "taker_buy_volume": 568.4, "taker_buy_quote": 157.38996}, {"ts": 1771335000000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 284.2, "quote_volume": 78.69498, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 78.69498}, {"ts": 1771335060000, "open": 0.277, "high": 0.2773, "low": 0.276, "close": 0.276, "volume": 7803.0, "quote_volume": 2158.77349, "trades": 33, "taker_buy_volume": 1510.3, "taker_buy_quote": 418.40988}, {"ts": 1771335120000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 120.1, "quote_volume": 33.10172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335180000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 646.4, "quote_volume": 178.21248, "trades": 4, "taker_buy_volume": 646.4, "taker_buy_quote": 178.21248}, {"ts": 1771335240000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 200.0, "quote_volume": 55.18, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 55.18}, {"ts": 1771335300000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 1495.9, "quote_volume": 412.65239, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335360000, "open": 0.2759, "high": 0.2759, "low": 0.2757, "close": 0.2757, "volume": 246.4, "quote_volume": 67.9558, "trades": 3, "taker_buy_volume": 116.6, "taker_buy_quote": 32.16994}, {"ts": 1771335420000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335480000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335540000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335600000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 500.0, "quote_volume": 137.87842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335660000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335720000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 108.8, "quote_volume": 29.99616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335780000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 108.8, "quote_volume": 29.99616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335840000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335900000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 38.7, "quote_volume": 10.67346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335960000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336020000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 67.0, "quote_volume": 18.47516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336080000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 108.9, "quote_volume": 29.99106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336140000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336200000, "open": 0.2759, "high": 0.2763, "low": 0.2759, "close": 0.2763, "volume": 1981.9, "quote_volume": 547.2233, "trades": 12, "taker_buy_volume": 1981.9, "taker_buy_quote": 547.2233}, {"ts": 1771336260000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 39.6, "quote_volume": 10.93752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336320000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 807.4, "quote_volume": 223.60548, "trades": 6, "taker_buy_volume": 599.3, "taker_buy_quote": 165.96178}, {"ts": 1771336380000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 351.2, "quote_volume": 97.24728, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 78.69498}, {"ts": 1771336440000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 25.9, "quote_volume": 7.1743, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 7.1743}, {"ts": 1771336500000, "open": 0.2771, "high": 0.2771, "low": 0.2768, "close": 0.2769, "volume": 1359.2, "quote_volume": 376.43023, "trades": 5, "taker_buy_volume": 539.6, "taker_buy_quote": 149.38682}, {"ts": 1771336560000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.2769, "volume": 1027.4, "quote_volume": 284.49675, "trades": 5, "taker_buy_volume": 521.9, "taker_buy_quote": 144.48746}, {"ts": 1771336620000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336680000, "open": 0.2768, "high": 0.2768, "low": 0.2758, "close": 0.2758, "volume": 2243.1, "quote_volume": 620.01012, "trades": 13, "taker_buy_volume": 568.4, "taker_buy_quote": 157.24786}, {"ts": 1771336740000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 1181.5, "quote_volume": 325.99006, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 78.4392}, {"ts": 1771336800000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336860000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336920000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 305.8, "quote_volume": 84.30906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336980000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 88.7, "quote_volume": 24.43685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337040000, "open": 0.2756, "high": 0.2759, "low": 0.2756, "close": 0.2759, "volume": 2335.5, "quote_volume": 643.97312, "trades": 8, "taker_buy_volume": 2335.5, "taker_buy_quote": 643.97312}, {"ts": 1771337100000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337160000, "open": 0.2761, "high": 0.2768, "low": 0.2761, "close": 0.2768, "volume": 12635.4, "quote_volume": 3492.85246, "trades": 18, "taker_buy_volume": 12635.4, "taker_buy_quote": 3492.85246}, {"ts": 1771337220000, "open": 0.2768, "high": 0.2771, "low": 0.2768, "close": 0.2768, "volume": 2865.7, "quote_volume": 793.39487, "trades": 9, "taker_buy_volume": 274.3, "taker_buy_quote": 76.00853}, {"ts": 1771337280000, "open": 0.2765, "high": 0.2765, "low": 0.2762, "close": 0.2763, "volume": 8712.2, "quote_volume": 2407.17339, "trades": 19, "taker_buy_volume": 5577.0, "taker_buy_quote": 1540.94008}, {"ts": 1771337340000, "open": 0.2763, "high": 0.2767, "low": 0.2763, "close": 0.2767, "volume": 2177.2, "quote_volume": 601.61248, "trades": 4, "taker_buy_volume": 2177.2, "taker_buy_quote": 601.61248}, {"ts": 1771337400000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337460000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337520000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337580000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337640000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337700000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 284.2, "quote_volume": 78.49604, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 78.49604}, {"ts": 1771337760000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337820000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 274.0, "quote_volume": 75.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337880000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 36.2, "quote_volume": 9.99844, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 9.99844}, {"ts": 1771337940000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338000000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338060000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338120000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338180000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338240000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338300000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338360000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 173.2, "quote_volume": 47.83784, "trades": 1, "taker_buy_volume": 173.2, "taker_buy_quote": 47.83784}, {"ts": 1771338420000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 304.1, "quote_volume": 84.05125, "trades": 2, "taker_buy_volume": 304.1, "taker_buy_quote": 84.05125}, {"ts": 1771338480000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 172.9, "quote_volume": 47.80685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338540000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338600000, "open": 0.2763, "high": 0.2765, "low": 0.2763, "close": 0.2765, "volume": 4935.4, "quote_volume": 1364.51241, "trades": 8, "taker_buy_volume": 2614.0, "taker_buy_quote": 722.64531}, {"ts": 1771338660000, "open": 0.2764, "high": 0.2772, "low": 0.2764, "close": 0.2772, "volume": 1320.0, "quote_volume": 365.63965, "trades": 10, "taker_buy_volume": 829.4, "taker_buy_quote": 229.87749}, {"ts": 1771338720000, "open": 0.2771, "high": 0.2771, "low": 0.2767, "close": 0.2768, "volume": 3025.4, "quote_volume": 837.55255, "trades": 13, "taker_buy_volume": 539.6, "taker_buy_quote": 149.41524}, {"ts": 1771338780000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 1434.6, "quote_volume": 397.19314, "trades": 8, "taker_buy_volume": 727.5, "taker_buy_quote": 201.41633}, {"ts": 1771338840000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 284.2, "quote_volume": 78.78024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338900000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338960000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 124.4, "quote_volume": 34.44636, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 34.44636}, {"ts": 1771339020000, "open": 0.2769, "high": 0.2772, "low": 0.2768, "close": 0.2768, "volume": 1756.7, "quote_volume": 486.63947, "trades": 8, "taker_buy_volume": 347.1, "taker_buy_quote": 96.14577}, {"ts": 1771339080000, "open": 0.2769, "high": 0.2769, "low": 0.2759, "close": 0.2759, "volume": 7120.1, "quote_volume": 1965.84185, "trades": 23, "taker_buy_volume": 1973.2, "taker_buy_quote": 545.16452}, {"ts": 1771339140000, "open": 0.2757, "high": 0.276, "low": 0.2751, "close": 0.276, "volume": 8505.3, "quote_volume": 2343.34908, "trades": 25, "taker_buy_volume": 5119.1, "taker_buy_quote": 1411.0019}, {"ts": 1771339200000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 60.1, "quote_volume": 16.5275, "trades": 1, "taker_buy_volume": 60.1, "taker_buy_quote": 16.5275}, {"ts": 1771339260000, "open": 0.275, "high": 0.2751, "low": 0.2747, "close": 0.2747, "volume": 490.0, "quote_volume": 134.76776, "trades": 3, "taker_buy_volume": 112.0, "taker_buy_quote": 30.77996}, {"ts": 1771339320000, "open": 0.2749, "high": 0.275, "low": 0.2737, "close": 0.2738, "volume": 3357.8, "quote_volume": 920.83239, "trades": 20, "taker_buy_volume": 1014.4, "taker_buy_quote": 278.61117}, {"ts": 1771339380000, "open": 0.2739, "high": 0.2739, "low": 0.2732, "close": 0.2733, "volume": 2540.0, "quote_volume": 694.30418, "trades": 12, "taker_buy_volume": 1938.8, "taker_buy_quote": 530.05202}, {"ts": 1771339440000, "open": 0.2734, "high": 0.2737, "low": 0.2732, "close": 0.2732, "volume": 12255.8, "quote_volume": 3350.65132, "trades": 17, "taker_buy_volume": 4348.7, "taker_buy_quote": 1189.98052}, {"ts": 1771339500000, "open": 0.2737, "high": 0.2737, "low": 0.2728, "close": 0.2728, "volume": 8216.4, "quote_volume": 2244.79797, "trades": 14, "taker_buy_volume": 1215.9, "taker_buy_quote": 331.81653}, {"ts": 1771339560000, "open": 0.2728, "high": 0.2734, "low": 0.2727, "close": 0.2734, "volume": 795.0, "quote_volume": 217.13425, "trades": 3, "taker_buy_volume": 441.9, "taker_buy_quote": 120.81546}, {"ts": 1771339620000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 468.1, "quote_volume": 127.69768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339680000, "open": 0.2729, "high": 0.2737, "low": 0.2729, "close": 0.2733, "volume": 7042.6, "quote_volume": 1925.70619, "trades": 19, "taker_buy_volume": 5699.6, "taker_buy_quote": 1558.49773}, {"ts": 1771339740000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 558.7, "quote_volume": 152.88591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339800000, "open": 0.2738, "high": 0.2738, "low": 0.2725, "close": 0.2728, "volume": 10119.5, "quote_volume": 2764.32153, "trades": 22, "taker_buy_volume": 3453.2, "taker_buy_quote": 942.66636}, {"ts": 1771339860000, "open": 0.2729, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 1099.2, "quote_volume": 300.19338, "trades": 6, "taker_buy_volume": 998.0, "taker_buy_quote": 272.5759}, {"ts": 1771339920000, "open": 0.2737, "high": 0.2739, "low": 0.2736, "close": 0.2736, "volume": 2329.8, "quote_volume": 637.80214, "trades": 6, "taker_buy_volume": 1594.9, "taker_buy_quote": 436.51303}, {"ts": 1771339980000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 483.9, "quote_volume": 132.34665, "trades": 3, "taker_buy_volume": 439.4, "taker_buy_quote": 120.1759}, {"ts": 1771340040000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 670.9, "quote_volume": 183.3183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340100000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 1256.7, "quote_volume": 343.44234, "trades": 3, "taker_buy_volume": 137.7, "taker_buy_quote": 37.61964}, {"ts": 1771340160000, "open": 0.2734, "high": 0.2741, "low": 0.2732, "close": 0.2741, "volume": 33008.6, "quote_volume": 9019.10426, "trades": 16, "taker_buy_volume": 30983.4, "taker_buy_quote": 8465.58448}, {"ts": 1771340220000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 2693.1, "quote_volume": 737.58381, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340280000, "open": 0.2738, "high": 0.2744, "low": 0.2736, "close": 0.2744, "volume": 7541.8, "quote_volume": 2066.13741, "trades": 30, "taker_buy_volume": 2897.6, "taker_buy_quote": 794.25882}, {"ts": 1771340340000, "open": 0.2742, "high": 0.2743, "low": 0.2739, "close": 0.2741, "volume": 7341.4, "quote_volume": 2012.26064, "trades": 20, "taker_buy_volume": 742.0, "taker_buy_quote": 203.39956}, {"ts": 1771340400000, "open": 0.2741, "high": 0.2741, "low": 0.2734, "close": 0.2735, "volume": 6984.7, "quote_volume": 1912.30363, "trades": 17, "taker_buy_volume": 1143.8, "taker_buy_quote": 312.86752}, {"ts": 1771340460000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340520000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 81.3, "quote_volume": 22.26807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340580000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 108.4, "quote_volume": 29.71244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340640000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 25.0, "quote_volume": 6.8525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340700000, "open": 0.2744, "high": 0.2744, "low": 0.274, "close": 0.274, "volume": 2120.7, "quote_volume": 581.63484, "trades": 5, "taker_buy_volume": 587.7, "taker_buy_quote": 161.26488}, {"ts": 1771340760000, "open": 0.2742, "high": 0.2742, "low": 0.2738, "close": 0.2738, "volume": 931.8, "quote_volume": 255.26783, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340820000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 84.8, "quote_volume": 23.21462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340880000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 318.8, "quote_volume": 87.4126, "trades": 3, "taker_buy_volume": 295.2, "taker_buy_quote": 80.94384}, {"ts": 1771340940000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341000000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 1356.8, "quote_volume": 372.43772, "trades": 4, "taker_buy_volume": 1270.4, "taker_buy_quote": 348.7248}, {"ts": 1771341060000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 730.0, "quote_volume": 200.28355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341120000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 414.3, "quote_volume": 113.80821, "trades": 1, "taker_buy_volume": 414.3, "taker_buy_quote": 113.80821}, {"ts": 1771341180000, "open": 0.2744, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 2340.6, "quote_volume": 642.32102, "trades": 16, "taker_buy_volume": 1063.6, "taker_buy_quote": 291.90868}, {"ts": 1771341240000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 3781.3, "quote_volume": 1037.46239, "trades": 30, "taker_buy_volume": 611.7, "taker_buy_quote": 167.86684}, {"ts": 1771341300000, "open": 0.274, "high": 0.274, "low": 0.2738, "close": 0.2739, "volume": 1588.2, "quote_volume": 434.96389, "trades": 15, "taker_buy_volume": 464.6, "taker_buy_quote": 127.23954}, {"ts": 1771341360000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 102.7, "quote_volume": 28.16034, "trades": 1, "taker_buy_volume": 102.7, "taker_buy_quote": 28.16034}, {"ts": 1771341420000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341480000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341540000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341600000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341660000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 418.8, "quote_volume": 114.7512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341780000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341840000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341900000, "open": 0.2736, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 900.0, "quote_volume": 245.96444, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341960000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 599.7, "quote_volume": 163.57813, "trades": 2, "taker_buy_volume": 599.7, "taker_buy_quote": 163.57813}, {"ts": 1771342020000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 1027.0, "quote_volume": 280.0629, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342080000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 107.1, "quote_volume": 29.18534, "trades": 2, "taker_buy_volume": 107.1, "taker_buy_quote": 29.18534}, {"ts": 1771342140000, "open": 0.2722, "high": 0.2723, "low": 0.2717, "close": 0.2723, "volume": 29143.8, "quote_volume": 7926.14047, "trades": 18, "taker_buy_volume": 4601.8, "taker_buy_quote": 1252.05866}, {"ts": 1771342200000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 601.2, "quote_volume": 163.56405, "trades": 4, "taker_buy_volume": 504.0, "taker_buy_quote": 137.11593}, {"ts": 1771342260000, "open": 0.2719, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 1477.6, "quote_volume": 401.73218, "trades": 4, "taker_buy_volume": 460.4, "taker_buy_quote": 125.2288}, {"ts": 1771342320000, "open": 0.2718, "high": 0.2721, "low": 0.2718, "close": 0.272, "volume": 2027.8, "quote_volume": 551.48448, "trades": 7, "taker_buy_volume": 1160.4, "taker_buy_quote": 315.66832}, {"ts": 1771342380000, "open": 0.2717, "high": 0.2717, "low": 0.2712, "close": 0.2717, "volume": 11214.4, "quote_volume": 3044.83161, "trades": 27, "taker_buy_volume": 3738.3, "taker_buy_quote": 1014.21706}, {"ts": 1771342440000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 275.0, "quote_volume": 74.7725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342500000, "open": 0.2721, "high": 0.2729, "low": 0.2721, "close": 0.2726, "volume": 5778.3, "quote_volume": 1575.00956, "trades": 20, "taker_buy_volume": 4321.1, "taker_buy_quote": 1177.89052}, {"ts": 1771342560000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342620000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 242.0, "quote_volume": 66.02522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342680000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342740000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 33.0, "quote_volume": 8.9892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342800000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 99.0, "quote_volume": 26.9676, "trades": 2, "taker_buy_volume": 99.0, "taker_buy_quote": 26.9676}, {"ts": 1771342860000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 448.9, "quote_volume": 122.48834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342920000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342980000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343040000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 130.4, "quote_volume": 35.61064, "trades": 2, "taker_buy_volume": 73.2, "taker_buy_quote": 19.9836}, {"ts": 1771343100000, "open": 0.2734, "high": 0.2736, "low": 0.2734, "close": 0.2736, "volume": 636.4, "quote_volume": 174.0986, "trades": 5, "taker_buy_volume": 352.2, "taker_buy_quote": 96.34148}, {"ts": 1771343160000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 357.1, "quote_volume": 97.77194, "trades": 4, "taker_buy_volume": 220.5, "taker_buy_quote": 60.37086}, {"ts": 1771343220000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 390.1, "quote_volume": 106.78096, "trades": 3, "taker_buy_volume": 390.1, "taker_buy_quote": 106.78096}, {"ts": 1771343280000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 526.9, "quote_volume": 144.39801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343340000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 816.0, "quote_volume": 223.77347, "trades": 3, "taker_buy_volume": 546.9, "taker_buy_quote": 149.98625}, {"ts": 1771343400000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2741, "volume": 1135.8, "quote_volume": 311.41682, "trades": 7, "taker_buy_volume": 851.4, "taker_buy_quote": 233.43436}, {"ts": 1771343460000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 156.3, "quote_volume": 42.89103, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 5.9292}, {"ts": 1771343520000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343580000, "open": 0.2746, "high": 0.2748, "low": 0.2746, "close": 0.2747, "volume": 579.0, "quote_volume": 159.05176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343640000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2743, "volume": 577.4, "quote_volume": 158.4981, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 77.95606}, {"ts": 1771343700000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 90.4, "quote_volume": 24.78768, "trades": 1, "taker_buy_volume": 90.4, "taker_buy_quote": 24.78768}, {"ts": 1771343760000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343820000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343880000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 284.2, "quote_volume": 77.8708, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 77.8708}, {"ts": 1771343940000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344000000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344060000, "open": 0.2743, "high": 0.2751, "low": 0.2743, "close": 0.2751, "volume": 5443.4, "quote_volume": 1495.62172, "trades": 16, "taker_buy_volume": 5294.2, "taker_buy_quote": 1454.5768}, {"ts": 1771344120000, "open": 0.2757, "high": 0.2764, "low": 0.2756, "close": 0.2763, "volume": 2788.1, "quote_volume": 769.79629, "trades": 14, "taker_buy_volume": 2292.1, "taker_buy_quote": 632.82787}, {"ts": 1771344180000, "open": 0.2759, "high": 0.2763, "low": 0.2759, "close": 0.2763, "volume": 673.3, "quote_volume": 185.97829, "trades": 4, "taker_buy_volume": 608.1, "taker_buy_quote": 167.98961}, {"ts": 1771344240000, "open": 0.2761, "high": 0.2765, "low": 0.2761, "close": 0.2765, "volume": 1257.5, "quote_volume": 347.54371, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344300000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 1127.8, "quote_volume": 311.57404, "trades": 5, "taker_buy_volume": 756.8, "taker_buy_quote": 209.10384}, {"ts": 1771344360000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 200.5, "quote_volume": 55.4583, "trades": 2, "taker_buy_volume": 200.5, "taker_buy_quote": 55.4583}, {"ts": 1771344420000, "open": 0.2766, "high": 0.2769, "low": 0.2766, "close": 0.2769, "volume": 916.4, "quote_volume": 253.69421, "trades": 7, "taker_buy_volume": 476.2, "taker_buy_quote": 131.81216}, {"ts": 1771344480000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 22.7, "quote_volume": 6.26974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344540000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344600000, "open": 0.2757, "high": 0.276, "low": 0.2757, "close": 0.276, "volume": 2764.6, "quote_volume": 762.89648, "trades": 18, "taker_buy_volume": 2349.3, "taker_buy_quote": 648.30941}, {"ts": 1771344660000, "open": 0.2759, "high": 0.2762, "low": 0.2759, "close": 0.2762, "volume": 2056.1, "quote_volume": 567.67738, "trades": 8, "taker_buy_volume": 1655.8, "taker_buy_quote": 457.23461}, {"ts": 1771344720000, "open": 0.2763, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 806.4, "quote_volume": 222.66972, "trades": 3, "taker_buy_volume": 217.6, "taker_buy_quote": 60.12288}, {"ts": 1771344780000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 88.8, "quote_volume": 24.49992, "trades": 1, "taker_buy_volume": 88.8, "taker_buy_quote": 24.49992}, {"ts": 1771344840000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 85.0, "quote_volume": 23.443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344900000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 1160.4, "quote_volume": 320.06674, "trades": 4, "taker_buy_volume": 216.5, "taker_buy_quote": 59.7107}, {"ts": 1771344960000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2762, "volume": 1196.8, "quote_volume": 330.5537, "trades": 6, "taker_buy_volume": 473.2, "taker_buy_quote": 130.66696}, {"ts": 1771345020000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 450.2, "quote_volume": 124.4969, "trades": 2, "taker_buy_volume": 450.2, "taker_buy_quote": 124.4969}, {"ts": 1771345080000, "open": 0.2765, "high": 0.2768, "low": 0.2765, "close": 0.2765, "volume": 993.7, "quote_volume": 274.81756, "trades": 6, "taker_buy_volume": 551.9, "taker_buy_quote": 152.63144}, {"ts": 1771345140000, "open": 0.2764, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 2243.5, "quote_volume": 619.93589, "trades": 8, "taker_buy_volume": 568.4, "taker_buy_quote": 157.07734}, {"ts": 1771345200000, "open": 0.2766, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 786.7, "quote_volume": 217.48931, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345260000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 379.7, "quote_volume": 104.65698, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345320000, "open": 0.2752, "high": 0.2754, "low": 0.2752, "close": 0.2754, "volume": 252.8, "quote_volume": 69.60986, "trades": 2, "taker_buy_volume": 196.5, "taker_buy_quote": 54.1161}, {"ts": 1771345380000, "open": 0.2756, "high": 0.2756, "low": 0.2751, "close": 0.2751, "volume": 2334.7, "quote_volume": 643.28414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345440000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 234.6, "quote_volume": 64.49394, "trades": 3, "taker_buy_volume": 102.8, "taker_buy_quote": 28.27}, {"ts": 1771345500000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 382.3, "quote_volume": 105.09597, "trades": 7, "taker_buy_volume": 167.2, "taker_buy_quote": 45.98013}, {"ts": 1771345560000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 1225.1, "quote_volume": 336.5437, "trades": 7, "taker_buy_volume": 366.5, "taker_buy_quote": 100.7142}, {"ts": 1771345620000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 163.1, "quote_volume": 44.83084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345680000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 352.3, "quote_volume": 96.80583, "trades": 3, "taker_buy_volume": 145.1, "taker_buy_quote": 39.88799}, {"ts": 1771345740000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2745, "volume": 230.6, "quote_volume": 63.32895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345800000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 642.2, "quote_volume": 176.26284, "trades": 4, "taker_buy_volume": 47.5, "taker_buy_quote": 13.03875}, {"ts": 1771345860000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 274.6, "quote_volume": 75.29028, "trades": 3, "taker_buy_volume": 67.7, "taker_buy_quote": 18.57011}, {"ts": 1771345920000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 223.4, "quote_volume": 61.27748, "trades": 3, "taker_buy_volume": 105.6, "taker_buy_quote": 28.97672}, {"ts": 1771345980000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 364.2, "quote_volume": 100.02027, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 33.47374}, {"ts": 1771346040000, "open": 0.2751, "high": 0.2754, "low": 0.2751, "close": 0.2754, "volume": 637.4, "quote_volume": 175.48227, "trades": 4, "taker_buy_volume": 445.1, "taker_buy_quote": 122.58054}, {"ts": 1771346100000, "open": 0.2755, "high": 0.2756, "low": 0.2754, "close": 0.2755, "volume": 726.1, "quote_volume": 200.01703, "trades": 7, "taker_buy_volume": 330.8, "taker_buy_quote": 91.10232}, {"ts": 1771346160000, "open": 0.2757, "high": 0.2765, "low": 0.2757, "close": 0.2764, "volume": 1598.4, "quote_volume": 441.4727, "trades": 14, "taker_buy_volume": 1264.1, "taker_buy_quote": 349.12545}, {"ts": 1771346220000, "open": 0.2761, "high": 0.2767, "low": 0.2761, "close": 0.2765, "volume": 2013.0, "quote_volume": 556.56651, "trades": 11, "taker_buy_volume": 1276.1, "taker_buy_quote": 352.93967}, {"ts": 1771346280000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2761, "volume": 219.3, "quote_volume": 60.55607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346340000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 378.1, "quote_volume": 104.43707, "trades": 3, "taker_buy_volume": 218.3, "taker_buy_quote": 60.31629}, {"ts": 1771346400000, "open": 0.2759, "high": 0.2759, "low": 0.2752, "close": 0.2752, "volume": 312.7, "quote_volume": 86.15909, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346460000, "open": 0.2752, "high": 0.2753, "low": 0.275, "close": 0.2751, "volume": 613.6, "quote_volume": 168.85267, "trades": 4, "taker_buy_volume": 446.8, "taker_buy_quote": 122.9757}, {"ts": 1771346520000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 1231.5, "quote_volume": 338.66017, "trades": 6, "taker_buy_volume": 461.7, "taker_buy_quote": 126.98531}, {"ts": 1771346580000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 147.9, "quote_volume": 40.67873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346640000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 255.4, "quote_volume": 70.12101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346700000, "open": 0.2748, "high": 0.2749, "low": 0.2746, "close": 0.2746, "volume": 523.2, "quote_volume": 143.74906, "trades": 4, "taker_buy_volume": 320.1, "taker_buy_quote": 87.97148}, {"ts": 1771346760000, "open": 0.2747, "high": 0.2752, "low": 0.2747, "close": 0.2752, "volume": 261.2, "quote_volume": 71.81339, "trades": 3, "taker_buy_volume": 137.7, "taker_buy_quote": 37.82619}, {"ts": 1771346820000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 230.2, "quote_volume": 63.28156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346880000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 168.6, "quote_volume": 46.28798, "trades": 4, "taker_buy_volume": 36.4, "taker_buy_quote": 9.99908}, {"ts": 1771346940000, "open": 0.2745, "high": 0.2745, "low": 0.2741, "close": 0.2743, "volume": 271.5, "quote_volume": 74.46957, "trades": 3, "taker_buy_volume": 62.1, "taker_buy_quote": 17.03403}, {"ts": 1771347000000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 337.8, "quote_volume": 92.60679, "trades": 3, "taker_buy_volume": 158.1, "taker_buy_quote": 43.35102}, {"ts": 1771347060000, "open": 0.2741, "high": 0.2744, "low": 0.2739, "close": 0.2744, "volume": 2672.8, "quote_volume": 732.76446, "trades": 14, "taker_buy_volume": 1367.4, "taker_buy_quote": 374.90729}, {"ts": 1771347120000, "open": 0.2743, "high": 0.2744, "low": 0.274, "close": 0.2744, "volume": 2547.2, "quote_volume": 698.4296, "trades": 9, "taker_buy_volume": 2129.0, "taker_buy_quote": 583.77418}, {"ts": 1771347180000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 576.2, "quote_volume": 158.00754, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 77.92764}, {"ts": 1771347240000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 1187.1, "quote_volume": 325.38282, "trades": 5, "taker_buy_volume": 1069.8, "taker_buy_quote": 293.21916}, {"ts": 1771347300000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 2009.8, "quote_volume": 551.27122, "trades": 9, "taker_buy_volume": 1840.6, "taker_buy_quote": 504.87658}, {"ts": 1771347360000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 1236.3, "quote_volume": 339.18267, "trades": 6, "taker_buy_volume": 1044.2, "taker_buy_quote": 286.50406}, {"ts": 1771347420000, "open": 0.2743, "high": 0.2743, "low": 0.2739, "close": 0.2739, "volume": 1267.9, "quote_volume": 347.55026, "trades": 7, "taker_buy_volume": 1084.2, "taker_buy_quote": 297.20238}, {"ts": 1771347480000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 334.1, "quote_volume": 91.54747, "trades": 4, "taker_buy_volume": 167.3, "taker_buy_quote": 45.84427}, {"ts": 1771347540000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 283.2, "quote_volume": 77.57725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347600000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 144.0, "quote_volume": 39.4272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347660000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 216.5, "quote_volume": 59.28668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347720000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 297.9, "quote_volume": 81.59972, "trades": 3, "taker_buy_volume": 122.2, "taker_buy_quote": 33.4828}, {"ts": 1771347780000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 461.8, "quote_volume": 126.47623, "trades": 4, "taker_buy_volume": 255.9, "taker_buy_quote": 70.09101}, {"ts": 1771347840000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 178.0, "quote_volume": 48.7542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347900000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 232.4, "quote_volume": 63.63112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347960000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2738, "volume": 474.3, "quote_volume": 129.88019, "trades": 4, "taker_buy_volume": 255.1, "taker_buy_quote": 69.87189}, {"ts": 1771348020000, "open": 0.274, "high": 0.2741, "low": 0.2739, "close": 0.274, "volume": 957.6, "quote_volume": 262.41444, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 219.24}, {"ts": 1771348080000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 1567.8, "quote_volume": 429.86335, "trades": 8, "taker_buy_volume": 1405.9, "taker_buy_quote": 385.47616}, {"ts": 1771348140000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 194.4, "quote_volume": 53.27466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348200000, "open": 0.2736, "high": 0.2736, "low": 0.273, "close": 0.273, "volume": 423.6, "quote_volume": 115.82754, "trades": 6, "taker_buy_volume": 264.5, "taker_buy_quote": 72.3021}, {"ts": 1771348260000, "open": 0.2728, "high": 0.2728, "low": 0.2724, "close": 0.2725, "volume": 4242.0, "quote_volume": 1156.2086, "trades": 17, "taker_buy_volume": 2535.2, "taker_buy_quote": 690.97644}, {"ts": 1771348320000, "open": 0.2724, "high": 0.2724, "low": 0.272, "close": 0.2721, "volume": 1473.4, "quote_volume": 400.95383, "trades": 10, "taker_buy_volume": 1162.0, "taker_buy_quote": 316.20354}, {"ts": 1771348380000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 191.4, "quote_volume": 52.10844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348440000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 206.0, "quote_volume": 56.12444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348500000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 1485.4, "quote_volume": 405.30482, "trades": 5, "taker_buy_volume": 1277.0, "taker_buy_quote": 348.4533}, {"ts": 1771348560000, "open": 0.2733, "high": 0.2735, "low": 0.2732, "close": 0.2733, "volume": 249.1, "quote_volume": 68.08266, "trades": 5, "taker_buy_volume": 114.4, "taker_buy_quote": 31.27498}, {"ts": 1771348620000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 182.7, "quote_volume": 49.89537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348680000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 219.3, "quote_volume": 59.92237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348740000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2736, "volume": 665.2, "quote_volume": 182.03549, "trades": 4, "taker_buy_volume": 470.1, "taker_buy_quote": 128.66637}, {"ts": 1771348800000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 185.7, "quote_volume": 50.78895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348860000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 173.0, "quote_volume": 47.3613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348920000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 234.2, "quote_volume": 64.11016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348980000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 124.8, "quote_volume": 34.18272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349040000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 1014.8, "quote_volume": 277.81024, "trades": 6, "taker_buy_volume": 497.4, "taker_buy_quote": 136.19786}, {"ts": 1771349100000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 762.6, "quote_volume": 208.79314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349160000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 440.0, "quote_volume": 120.45383, "trades": 3, "taker_buy_volume": 258.3, "taker_buy_quote": 70.72254}, {"ts": 1771349220000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 165.6, "quote_volume": 45.30816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349280000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2738, "volume": 986.3, "quote_volume": 269.96248, "trades": 12, "taker_buy_volume": 754.0, "taker_buy_quote": 206.4052}, {"ts": 1771349340000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 829.3, "quote_volume": 227.06369, "trades": 7, "taker_buy_volume": 621.4, "taker_buy_quote": 170.16146}, {"ts": 1771349400000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 468.6, "quote_volume": 128.30709, "trades": 6, "taker_buy_volume": 261.7, "taker_buy_quote": 71.65787}, {"ts": 1771349460000, "open": 0.2736, "high": 0.2739, "low": 0.2736, "close": 0.2739, "volume": 1508.0, "quote_volume": 412.86037, "trades": 13, "taker_buy_volume": 1326.5, "taker_buy_quote": 363.17727}, {"ts": 1771349520000, "open": 0.2737, "high": 0.2737, "low": 0.2732, "close": 0.2733, "volume": 2760.9, "quote_volume": 754.84284, "trades": 17, "taker_buy_volume": 1261.8, "taker_buy_quote": 344.87802}, {"ts": 1771349580000, "open": 0.2734, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 601.1, "quote_volume": 164.33795, "trades": 7, "taker_buy_volume": 486.6, "taker_buy_quote": 133.0451}, {"ts": 1771349640000, "open": 0.2734, "high": 0.2736, "low": 0.2731, "close": 0.2735, "volume": 3065.3, "quote_volume": 837.80907, "trades": 20, "taker_buy_volume": 1181.6, "taker_buy_quote": 322.87195}, {"ts": 1771349700000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 126.1, "quote_volume": 34.51934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349760000, "open": 0.2738, "high": 0.2738, "low": 0.2735, "close": 0.2735, "volume": 973.5, "quote_volume": 266.34488, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349820000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 873.8, "quote_volume": 239.0337, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349880000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 361.9, "quote_volume": 99.00807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349940000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 393.4, "quote_volume": 107.56738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350000000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.273, "volume": 1160.7, "quote_volume": 317.07392, "trades": 7, "taker_buy_volume": 453.0, "taker_buy_quote": 123.74228}, {"ts": 1771350060000, "open": 0.273, "high": 0.273, "low": 0.2725, "close": 0.2725, "volume": 2833.5, "quote_volume": 773.4265, "trades": 6, "taker_buy_volume": 284.2, "taker_buy_quote": 77.55818}, {"ts": 1771350120000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2721, "volume": 119.7, "quote_volume": 32.58605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350180000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2719, "volume": 1042.4, "quote_volume": 283.42997, "trades": 8, "taker_buy_volume": 727.3, "taker_buy_quote": 197.75413}, {"ts": 1771350240000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 303.1, "quote_volume": 82.41289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350300000, "open": 0.272, "high": 0.272, "low": 0.2715, "close": 0.2717, "volume": 6089.1, "quote_volume": 1655.62487, "trades": 10, "taker_buy_volume": 2484.8, "taker_buy_quote": 675.36864}, {"ts": 1771350360000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 124.4, "quote_volume": 33.79948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350420000, "open": 0.2719, "high": 0.2719, "low": 0.2717, "close": 0.2717, "volume": 715.5, "quote_volume": 194.47523, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350480000, "open": 0.2721, "high": 0.2723, "low": 0.2718, "close": 0.2722, "volume": 1158.9, "quote_volume": 315.3961, "trades": 8, "taker_buy_volume": 905.4, "taker_buy_quote": 246.45258}, {"ts": 1771350540000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 145.2, "quote_volume": 39.51818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350600000, "open": 0.2724, "high": 0.2726, "low": 0.2723, "close": 0.2724, "volume": 1088.0, "quote_volume": 296.44957, "trades": 9, "taker_buy_volume": 891.0, "taker_buy_quote": 242.79614}, {"ts": 1771350660000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2728, "volume": 2040.2, "quote_volume": 556.53924, "trades": 9, "taker_buy_volume": 198.0, "taker_buy_quote": 54.02278}, {"ts": 1771350720000, "open": 0.2728, "high": 0.2728, "low": 0.2722, "close": 0.2722, "volume": 1774.6, "quote_volume": 483.82055, "trades": 9, "taker_buy_volume": 374.9, "taker_buy_quote": 102.15906}, {"ts": 1771350780000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 632.2, "quote_volume": 172.07966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350840000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 937.2, "quote_volume": 255.28541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350900000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 116.9, "quote_volume": 31.84356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350960000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 199.4, "quote_volume": 54.31656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351020000, "open": 0.2723, "high": 0.2728, "low": 0.2723, "close": 0.2728, "volume": 770.9, "quote_volume": 210.1063, "trades": 8, "taker_buy_volume": 218.0, "taker_buy_quote": 59.41658}, {"ts": 1771351080000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.2729, "volume": 4321.6, "quote_volume": 1179.50917, "trades": 21, "taker_buy_volume": 1831.8, "taker_buy_quote": 499.97906}, {"ts": 1771351140000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2728, "volume": 1868.4, "quote_volume": 509.67484, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351200000, "open": 0.2729, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 967.9, "quote_volume": 264.05824, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351260000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 193.9, "quote_volume": 52.85092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351320000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 173.9, "quote_volume": 47.43356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351380000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 206.2, "quote_volume": 56.23074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351440000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 150.7, "quote_volume": 41.08872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351500000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 186.4, "quote_volume": 50.80367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351560000, "open": 0.2725, "high": 0.2729, "low": 0.2725, "close": 0.2729, "volume": 2343.2, "quote_volume": 638.95997, "trades": 13, "taker_buy_volume": 2130.8, "taker_buy_quote": 581.05389}, {"ts": 1771351620000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.2729, "volume": 814.6, "quote_volume": 222.30706, "trades": 11, "taker_buy_volume": 106.9, "taker_buy_quote": 29.17301}, {"ts": 1771351680000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 134.6, "quote_volume": 36.71888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351740000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 272.7, "quote_volume": 74.39256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351800000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 165.2, "quote_volume": 45.07942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351860000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 215.1, "quote_volume": 58.68837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351920000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 422.6, "quote_volume": 115.3575, "trades": 3, "taker_buy_volume": 232.2, "taker_buy_quote": 63.3906}, {"ts": 1771351980000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 188.5, "quote_volume": 51.47935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352040000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 136.3, "quote_volume": 37.2099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352100000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 335.1, "quote_volume": 91.46328, "trades": 3, "taker_buy_volume": 144.9, "taker_buy_quote": 39.5577}, {"ts": 1771352160000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 282.3, "quote_volume": 77.11249, "trades": 3, "taker_buy_volume": 22.2, "taker_buy_quote": 6.06504}, {"ts": 1771352220000, "open": 0.2732, "high": 0.2734, "low": 0.273, "close": 0.273, "volume": 1878.3, "quote_volume": 513.13017, "trades": 12, "taker_buy_volume": 1098.0, "taker_buy_quote": 300.03474}, {"ts": 1771352280000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 209.9, "quote_volume": 57.25979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352340000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 121.5, "quote_volume": 33.13305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352400000, "open": 0.2729, "high": 0.2736, "low": 0.2729, "close": 0.2736, "volume": 326.9, "quote_volume": 89.32668, "trades": 4, "taker_buy_volume": 49.0, "taker_buy_quote": 13.3819}, {"ts": 1771352460000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 290.2, "quote_volume": 79.42774, "trades": 4, "taker_buy_volume": 20.4, "taker_buy_quote": 5.58348}, {"ts": 1771352520000, "open": 0.2741, "high": 0.2746, "low": 0.2741, "close": 0.2746, "volume": 1338.7, "quote_volume": 367.11786, "trades": 8, "taker_buy_volume": 621.6, "taker_buy_quote": 170.3892}, {"ts": 1771352580000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 595.0, "quote_volume": 163.3234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352640000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2743, "volume": 167.2, "quote_volume": 45.82879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352700000, "open": 0.2741, "high": 0.2741, "low": 0.2738, "close": 0.2738, "volume": 367.1, "quote_volume": 100.58857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352760000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 150.3, "quote_volume": 41.15881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352820000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2743, "volume": 779.4, "quote_volume": 213.60756, "trades": 5, "taker_buy_volume": 602.2, "taker_buy_quote": 165.02286}, {"ts": 1771352880000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352940000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 581.7, "quote_volume": 159.73482, "trades": 4, "taker_buy_volume": 404.0, "taker_buy_quote": 110.9384}, {"ts": 1771353000000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 1620.5, "quote_volume": 444.51502, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353060000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 284.2, "quote_volume": 77.95606, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 77.95606}, {"ts": 1771353120000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353180000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353240000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 81.0, "quote_volume": 22.2345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353300000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353360000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 181.9, "quote_volume": 49.9337, "trades": 2, "taker_buy_volume": 21.5, "taker_buy_quote": 5.9039}, {"ts": 1771353420000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353480000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353540000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 182.0, "quote_volume": 49.9772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353600000, "open": 0.2748, "high": 0.2761, "low": 0.2748, "close": 0.2761, "volume": 3822.6, "quote_volume": 1052.18558, "trades": 15, "taker_buy_volume": 3656.4, "taker_buy_quote": 1006.41702}, {"ts": 1771353660000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 892.0, "quote_volume": 246.34328, "trades": 4, "taker_buy_volume": 526.1, "taker_buy_quote": 145.30882}, {"ts": 1771353720000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353780000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353840000, "open": 0.2758, "high": 0.2759, "low": 0.2758, "close": 0.2759, "volume": 515.4, "quote_volume": 142.19679, "trades": 5, "taker_buy_volume": 348.2, "taker_buy_quote": 96.06631}, {"ts": 1771353900000, "open": 0.2759, "high": 0.2759, "low": 0.2757, "close": 0.2757, "volume": 458.6, "quote_volume": 126.50198, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 78.41078}, {"ts": 1771353960000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354020000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354080000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354140000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354200000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354260000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354320000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 138.4, "quote_volume": 38.11536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354380000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354440000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 284.2, "quote_volume": 78.24026, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 78.24026}, {"ts": 1771354500000, "open": 0.2753, "high": 0.2754, "low": 0.2752, "close": 0.2754, "volume": 1255.0, "quote_volume": 345.55667, "trades": 8, "taker_buy_volume": 840.1, "taker_buy_quote": 231.34777}, {"ts": 1771354560000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354620000, "open": 0.2757, "high": 0.276, "low": 0.2757, "close": 0.276, "volume": 1456.9, "quote_volume": 401.97113, "trades": 7, "taker_buy_volume": 1358.7, "taker_buy_quote": 374.89739}, {"ts": 1771354680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354740000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 451.7, "quote_volume": 124.53369, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 78.35394}, {"ts": 1771354800000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 346.7, "quote_volume": 95.49721, "trades": 3, "taker_buy_volume": 160.3, "taker_buy_quote": 44.16265}, {"ts": 1771354860000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354920000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354980000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 639.2, "quote_volume": 175.92066, "trades": 4, "taker_buy_volume": 639.2, "taker_buy_quote": 175.92066}, {"ts": 1771355040000, "open": 0.2751, "high": 0.2753, "low": 0.2749, "close": 0.2753, "volume": 2629.9, "quote_volume": 723.47354, "trades": 12, "taker_buy_volume": 1687.7, "taker_buy_quote": 464.35385}, {"ts": 1771355100000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 966.9, "quote_volume": 266.02261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355160000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 79.6, "quote_volume": 21.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355220000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 1163.7, "quote_volume": 320.16236, "trades": 5, "taker_buy_volume": 1163.7, "taker_buy_quote": 320.16236}, {"ts": 1771355280000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 24.5, "quote_volume": 6.73995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355340000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 50.0, "quote_volume": 13.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355400000, "open": 0.2753, "high": 0.2754, "low": 0.2753, "close": 0.2754, "volume": 733.4, "quote_volume": 201.93337, "trades": 4, "taker_buy_volume": 733.4, "taker_buy_quote": 201.93337}, {"ts": 1771355460000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355520000, "open": 0.2751, "high": 0.2756, "low": 0.2751, "close": 0.2756, "volume": 2702.8, "quote_volume": 744.32408, "trades": 16, "taker_buy_volume": 2418.6, "taker_buy_quote": 665.99856}, {"ts": 1771355580000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 667.5, "quote_volume": 183.963, "trades": 3, "taker_buy_volume": 667.5, "taker_buy_quote": 183.963}, {"ts": 1771355640000, "open": 0.2758, "high": 0.2762, "low": 0.2758, "close": 0.2761, "volume": 5684.6, "quote_volume": 1568.61133, "trades": 15, "taker_buy_volume": 4299.7, "taker_buy_quote": 1186.35412}, {"ts": 1771355700000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 979.4, "quote_volume": 270.51028, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 78.49604}, {"ts": 1771355760000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 524.0, "quote_volume": 144.886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355820000, "open": 0.2763, "high": 0.2763, "low": 0.2759, "close": 0.2759, "volume": 5122.3, "quote_volume": 1414.20281, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355880000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 62.6, "quote_volume": 17.27134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355940000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 646.7, "quote_volume": 178.29519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356000000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356060000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 171.1, "quote_volume": 47.2236, "trades": 1, "taker_buy_volume": 171.1, "taker_buy_quote": 47.2236}, {"ts": 1771356120000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356180000, "open": 0.2756, "high": 0.2756, "low": 0.2753, "close": 0.2756, "volume": 3018.5, "quote_volume": 831.53281, "trades": 11, "taker_buy_volume": 904.5, "taker_buy_quote": 249.21406}, {"ts": 1771356240000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356300000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356360000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356420000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 420.1, "quote_volume": 115.73755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356480000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356540000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356600000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356660000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 541.8, "quote_volume": 148.96924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356720000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356780000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 101.9, "quote_volume": 27.99193, "trades": 1, "taker_buy_volume": 101.9, "taker_buy_quote": 27.99193}, {"ts": 1771356840000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 124.2, "quote_volume": 34.16742, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 34.16742}, {"ts": 1771356900000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 39.7, "quote_volume": 10.92147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356960000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357020000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 1825.5, "quote_volume": 501.2523, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357080000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357140000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357200000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357260000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357320000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357380000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357440000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357500000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357560000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 97.5, "quote_volume": 26.84175, "trades": 1, "taker_buy_volume": 97.5, "taker_buy_quote": 26.84175}, {"ts": 1771357620000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 113.0, "quote_volume": 31.0637, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 31.0637}, {"ts": 1771357680000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357740000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 284.2, "quote_volume": 78.12658, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 78.12658}, {"ts": 1771357800000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 35.0, "quote_volume": 9.6215, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 9.6215}, {"ts": 1771357860000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 353.6, "quote_volume": 97.13392, "trades": 2, "taker_buy_volume": 353.6, "taker_buy_quote": 97.13392}, {"ts": 1771357920000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 364.0, "quote_volume": 99.918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357980000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358040000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358100000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358160000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358220000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358280000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358340000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 20.4, "quote_volume": 5.5998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358400000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 137.7, "quote_volume": 37.75734, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 37.75734}, {"ts": 1771358460000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358520000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358580000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 135.0, "quote_volume": 36.9765, "trades": 2, "taker_buy_volume": 135.0, "taker_buy_quote": 36.9765}, {"ts": 1771358640000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 1278.2, "quote_volume": 349.68914, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358700000, "open": 0.2737, "high": 0.2738, "low": 0.2735, "close": 0.2735, "volume": 784.7, "quote_volume": 214.7156, "trades": 4, "taker_buy_volume": 500.5, "taker_buy_quote": 136.9869}, {"ts": 1771358760000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358820000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 61.0, "quote_volume": 16.6896, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 16.6896}, {"ts": 1771358880000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 100.0, "quote_volume": 27.37, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 27.37}, {"ts": 1771358940000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 50.0, "quote_volume": 13.68, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 13.68}, {"ts": 1771359000000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 284.2, "quote_volume": 77.78554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359060000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359120000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359180000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359240000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 297.6, "quote_volume": 81.3765, "trades": 3, "taker_buy_volume": 74.7, "taker_buy_quote": 20.41551}, {"ts": 1771359300000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 5010.1, "quote_volume": 1368.22989, "trades": 5, "taker_buy_volume": 4955.2, "taker_buy_quote": 1353.2367}, {"ts": 1771359360000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 694.9, "quote_volume": 189.98566, "trades": 2, "taker_buy_volume": 694.9, "taker_buy_quote": 189.98566}, {"ts": 1771359420000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359480000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 328.9, "quote_volume": 89.84088, "trades": 2, "taker_buy_volume": 182.9, "taker_buy_quote": 49.96828}, {"ts": 1771359540000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359600000, "open": 0.2733, "high": 0.2733, "low": 0.2731, "close": 0.2732, "volume": 246.3, "quote_volume": 67.28781, "trades": 3, "taker_buy_volume": 246.3, "taker_buy_quote": 67.28781}, {"ts": 1771359660000, "open": 0.273, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 1377.5, "quote_volume": 376.27843, "trades": 7, "taker_buy_volume": 1377.5, "taker_buy_quote": 376.27843}, {"ts": 1771359720000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359780000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359840000, "open": 0.2727, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 6926.7, "quote_volume": 1888.7333, "trades": 13, "taker_buy_volume": 5551.2, "taker_buy_quote": 1513.71573}, {"ts": 1771359900000, "open": 0.273, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 1195.9, "quote_volume": 326.56596, "trades": 3, "taker_buy_volume": 1195.9, "taker_buy_quote": 326.56596}, {"ts": 1771359960000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360020000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360080000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360140000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 11235.5, "quote_volume": 3069.78284, "trades": 13, "taker_buy_volume": 11235.5, "taker_buy_quote": 3069.78284}, {"ts": 1771360200000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360260000, "open": 0.2731, "high": 0.2732, "low": 0.2726, "close": 0.2726, "volume": 4600.8, "quote_volume": 1254.7686, "trades": 12, "taker_buy_volume": 3812.5, "taker_buy_quote": 1039.72036}, {"ts": 1771360320000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360380000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360440000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360500000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360560000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360620000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 568.4, "quote_volume": 155.14478, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 77.5866}, {"ts": 1771360680000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360740000, "open": 0.2727, "high": 0.2732, "low": 0.2727, "close": 0.2732, "volume": 11112.6, "quote_volume": 3032.09743, "trades": 18, "taker_buy_volume": 11112.6, "taker_buy_quote": 3032.09743}, {"ts": 1771360800000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 256.3, "quote_volume": 70.25183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360860000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360920000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 729.0, "quote_volume": 200.00918, "trades": 4, "taker_buy_volume": 729.0, "taker_buy_quote": 200.00918}, {"ts": 1771360980000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361040000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361100000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 301.1, "quote_volume": 82.47311, "trades": 3, "taker_buy_volume": 18.2, "taker_buy_quote": 4.9868}, {"ts": 1771361160000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 25.4, "quote_volume": 6.96468, "trades": 1, "taker_buy_volume": 25.4, "taker_buy_quote": 6.96468}, {"ts": 1771361220000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361280000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361340000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361400000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 503.8, "quote_volume": 138.09158, "trades": 4, "taker_buy_volume": 503.8, "taker_buy_quote": 138.09158}, {"ts": 1771361460000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361520000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 162.4, "quote_volume": 44.50572, "trades": 2, "taker_buy_volume": 162.4, "taker_buy_quote": 44.50572}, {"ts": 1771361580000, "open": 0.2739, "high": 0.2739, "low": 0.2731, "close": 0.2731, "volume": 9205.2, "quote_volume": 2516.56929, "trades": 26, "taker_buy_volume": 4903.8, "taker_buy_quote": 1339.82025}, {"ts": 1771361640000, "open": 0.2732, "high": 0.2733, "low": 0.2729, "close": 0.2731, "volume": 1726.8, "quote_volume": 471.63919, "trades": 6, "taker_buy_volume": 1497.7, "taker_buy_quote": 409.1178}, {"ts": 1771361700000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 515.0, "quote_volume": 140.54626, "trades": 3, "taker_buy_volume": 515.0, "taker_buy_quote": 140.54626}, {"ts": 1771361760000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 1165.3, "quote_volume": 318.24343, "trades": 4, "taker_buy_volume": 1165.3, "taker_buy_quote": 318.24343}, {"ts": 1771361820000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361880000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361940000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 1082.9, "quote_volume": 295.30683, "trades": 4, "taker_buy_volume": 1082.9, "taker_buy_quote": 295.30683}, {"ts": 1771362000000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362060000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1040.8, "quote_volume": 284.1384, "trades": 1, "taker_buy_volume": 1040.8, "taker_buy_quote": 284.1384}, {"ts": 1771362120000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362180000, "open": 0.2728, "high": 0.2733, "low": 0.2728, "close": 0.2732, "volume": 3150.3, "quote_volume": 860.45824, "trades": 9, "taker_buy_volume": 3126.3, "taker_buy_quote": 853.91104}, {"ts": 1771362240000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 512.3, "quote_volume": 139.88632, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 77.61502}, {"ts": 1771362300000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 496.7, "quote_volume": 135.54943, "trades": 2, "taker_buy_volume": 212.5, "taker_buy_quote": 57.99125}, {"ts": 1771362360000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362420000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362480000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362540000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 732.8, "quote_volume": 200.02598, "trades": 5, "taker_buy_volume": 732.8, "taker_buy_quote": 200.02598}, {"ts": 1771362600000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362660000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362720000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1459.1, "quote_volume": 398.3343, "trades": 2, "taker_buy_volume": 1459.1, "taker_buy_quote": 398.3343}, {"ts": 1771362780000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 4190.2, "quote_volume": 1144.76264, "trades": 2, "taker_buy_volume": 4190.2, "taker_buy_quote": 1144.76264}, {"ts": 1771362840000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362900000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2737, "volume": 2919.5, "quote_volume": 798.57819, "trades": 9, "taker_buy_volume": 2919.5, "taker_buy_quote": 798.57819}, {"ts": 1771362960000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 680.5, "quote_volume": 186.15639, "trades": 3, "taker_buy_volume": 396.4, "taker_buy_quote": 108.45504}, {"ts": 1771363020000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 197.2, "quote_volume": 53.91448, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 53.91448}, {"ts": 1771363080000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363140000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 879.7, "quote_volume": 240.36246, "trades": 4, "taker_buy_volume": 568.4, "taker_buy_quote": 155.3153}, {"ts": 1771363200000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363260000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 284.2, "quote_volume": 77.61502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363320000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363380000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 1241.1, "quote_volume": 338.23911, "trades": 6, "taker_buy_volume": 109.4, "taker_buy_quote": 29.82244}, {"ts": 1771363440000, "open": 0.2724, "high": 0.2724, "low": 0.2721, "close": 0.2723, "volume": 7025.6, "quote_volume": 1913.01603, "trades": 21, "taker_buy_volume": 2126.3, "taker_buy_quote": 579.03651}, {"ts": 1771363500000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 122.5, "quote_volume": 33.3445, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 33.3445}, {"ts": 1771363560000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 624.3, "quote_volume": 169.99689, "trades": 3, "taker_buy_volume": 624.3, "taker_buy_quote": 169.99689}, {"ts": 1771363620000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363680000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363740000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363800000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363860000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 1718.3, "quote_volume": 468.06492, "trades": 1, "taker_buy_volume": 1718.3, "taker_buy_quote": 468.06492}, {"ts": 1771363920000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 284.2, "quote_volume": 77.41608, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 77.41608}, {"ts": 1771364040000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364100000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 1818.8, "quote_volume": 495.623, "trades": 2, "taker_buy_volume": 1818.8, "taker_buy_quote": 495.623}, {"ts": 1771364160000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364220000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364280000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364340000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364400000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364460000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364520000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 1916.9, "quote_volume": 523.28528, "trades": 3, "taker_buy_volume": 568.4, "taker_buy_quote": 155.14478}, {"ts": 1771364580000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364640000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364700000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364760000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364820000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364880000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364940000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365000000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365060000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 87.5, "quote_volume": 23.86606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365120000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365180000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365240000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365300000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365360000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365420000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 5322.2, "quote_volume": 1452.80229, "trades": 4, "taker_buy_volume": 5322.2, "taker_buy_quote": 1452.80229}, {"ts": 1771365480000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365540000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 284.2, "quote_volume": 77.67186, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 77.67186}, {"ts": 1771365600000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365660000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365720000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365780000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365840000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365900000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365960000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 179.9, "quote_volume": 49.05873, "trades": 1, "taker_buy_volume": 179.9, "taker_buy_quote": 49.05873}, {"ts": 1771366020000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366080000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366140000, "open": 0.2726, "high": 0.2727, "low": 0.2723, "close": 0.2724, "volume": 2257.4, "quote_volume": 615.09279, "trades": 12, "taker_buy_volume": 1489.5, "taker_buy_quote": 405.87693}, {"ts": 1771366200000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 1546.5, "quote_volume": 421.23818, "trades": 4, "taker_buy_volume": 1546.5, "taker_buy_quote": 421.23818}, {"ts": 1771366260000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366320000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366380000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366440000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366500000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 284.2, "quote_volume": 77.50134, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 77.50134}, {"ts": 1771366560000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366620000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 38.0, "quote_volume": 10.3588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366680000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366740000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366800000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366860000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 146.6, "quote_volume": 40.01067, "trades": 3, "taker_buy_volume": 146.6, "taker_buy_quote": 40.01067}, {"ts": 1771366920000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366980000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367040000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367100000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367160000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367220000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367280000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367340000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367400000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 1159.4, "quote_volume": 316.16838, "trades": 2, "taker_buy_volume": 1159.4, "taker_buy_quote": 316.16838}, {"ts": 1771367460000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367520000, "open": 0.2729, "high": 0.2734, "low": 0.2729, "close": 0.2729, "volume": 3732.2, "quote_volume": 1018.97722, "trades": 10, "taker_buy_volume": 3704.8, "taker_buy_quote": 1011.49976}, {"ts": 1771367580000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 292.4, "quote_volume": 79.91292, "trades": 4, "taker_buy_volume": 292.4, "taker_buy_quote": 79.91292}, {"ts": 1771367640000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367700000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367760000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367820000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367880000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367940000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368000000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368060000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 253.8, "quote_volume": 69.33816, "trades": 2, "taker_buy_volume": 253.8, "taker_buy_quote": 69.33816}, {"ts": 1771368120000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368180000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368240000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368300000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368360000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368420000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 594.8, "quote_volume": 162.47649, "trades": 5, "taker_buy_volume": 594.8, "taker_buy_quote": 162.47649}, {"ts": 1771368480000, "open": 0.2731, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 1402.5, "quote_volume": 383.1112, "trades": 11, "taker_buy_volume": 1059.0, "taker_buy_quote": 289.33377}, {"ts": 1771368540000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 143.4, "quote_volume": 39.20556, "trades": 1, "taker_buy_volume": 143.4, "taker_buy_quote": 39.20556}, {"ts": 1771368600000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368660000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368720000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368780000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 4746.0, "quote_volume": 1293.0254, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368840000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 43.9, "quote_volume": 11.94958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368900000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368960000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 264.5, "quote_volume": 71.9969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369020000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369080000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369140000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369200000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369260000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369320000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369380000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 632.3, "quote_volume": 171.9856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369440000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 180.2, "quote_volume": 49.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369500000, "open": 0.272, "high": 0.272, "low": 0.2717, "close": 0.2717, "volume": 807.3, "quote_volume": 219.4906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369560000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2721, "volume": 3208.9, "quote_volume": 872.55627, "trades": 10, "taker_buy_volume": 2233.2, "taker_buy_quote": 607.36101}, {"ts": 1771369620000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369680000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 147.0, "quote_volume": 39.9987, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 39.9987}, {"ts": 1771369740000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369800000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369860000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369920000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369980000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370040000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370100000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 538.4, "quote_volume": 146.49864, "trades": 2, "taker_buy_volume": 538.4, "taker_buy_quote": 146.49864}, {"ts": 1771370160000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370220000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370280000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 146.8, "quote_volume": 39.9663, "trades": 2, "taker_buy_volume": 146.8, "taker_buy_quote": 39.9663}, {"ts": 1771370340000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370400000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370460000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 200.6, "quote_volume": 54.5632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370520000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 146.8, "quote_volume": 39.97364, "trades": 2, "taker_buy_volume": 146.8, "taker_buy_quote": 39.97364}, {"ts": 1771370580000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370700000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 248.1, "quote_volume": 67.48126, "trades": 4, "taker_buy_volume": 248.1, "taker_buy_quote": 67.48126}, {"ts": 1771370760000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 538.4, "quote_volume": 146.52255, "trades": 3, "taker_buy_volume": 538.4, "taker_buy_quote": 146.52255}, {"ts": 1771370820000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 538.4, "quote_volume": 146.49864, "trades": 2, "taker_buy_volume": 538.4, "taker_buy_quote": 146.49864}, {"ts": 1771370880000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370940000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371000000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371060000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371120000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 538.4, "quote_volume": 146.52556, "trades": 2, "taker_buy_volume": 538.4, "taker_buy_quote": 146.52556}, {"ts": 1771371180000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371240000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371300000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371360000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 146.6, "quote_volume": 39.9485, "trades": 2, "taker_buy_volume": 146.6, "taker_buy_quote": 39.9485}, {"ts": 1771371420000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371480000, "open": 0.2724, "high": 0.2726, "low": 0.2724, "close": 0.2726, "volume": 610.4, "quote_volume": 166.32343, "trades": 5, "taker_buy_volume": 341.3, "taker_buy_quote": 93.02059}, {"ts": 1771371540000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371600000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 121.1, "quote_volume": 33.02397, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 33.02397}, {"ts": 1771371660000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 43.1, "quote_volume": 11.75272, "trades": 2, "taker_buy_volume": 18.3, "taker_buy_quote": 4.99224}, {"ts": 1771371720000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371780000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 579.3, "quote_volume": 157.91112, "trades": 4, "taker_buy_volume": 279.8, "taker_buy_quote": 76.27348}, {"ts": 1771371840000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 493.5, "quote_volume": 134.53543, "trades": 5, "taker_buy_volume": 493.5, "taker_buy_quote": 134.53543}, {"ts": 1771371900000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371960000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372020000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 73.3, "quote_volume": 19.99624, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 19.99624}, {"ts": 1771372080000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 187.5, "quote_volume": 51.1125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372140000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372200000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372260000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372320000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 146.8, "quote_volume": 39.98832, "trades": 2, "taker_buy_volume": 146.8, "taker_buy_quote": 39.98832}, {"ts": 1771372380000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372440000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372500000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372560000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372620000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372680000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372740000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372800000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372860000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 638.8, "quote_volume": 173.62584, "trades": 3, "taker_buy_volume": 478.2, "taker_buy_quote": 129.97476}, {"ts": 1771372920000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372980000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 398.4, "quote_volume": 108.44448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373040000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 40.9, "quote_volume": 11.1248, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 11.1248}, {"ts": 1771373100000, "open": 0.2718, "high": 0.2721, "low": 0.2718, "close": 0.2721, "volume": 1543.8, "quote_volume": 419.62506, "trades": 2, "taker_buy_volume": 1543.8, "taker_buy_quote": 419.62506}, {"ts": 1771373160000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373220000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373280000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373340000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373400000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373460000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373520000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373580000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 269.2, "quote_volume": 73.16856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373640000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 1511.8, "quote_volume": 410.78298, "trades": 6, "taker_buy_volume": 973.4, "taker_buy_quote": 264.47278}, {"ts": 1771373700000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373760000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373820000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 736.0, "quote_volume": 200.03331, "trades": 5, "taker_buy_volume": 736.0, "taker_buy_quote": 200.03331}, {"ts": 1771373880000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373940000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374000000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374060000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 146.8, "quote_volume": 39.95896, "trades": 2, "taker_buy_volume": 146.8, "taker_buy_quote": 39.95896}, {"ts": 1771374120000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374180000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374240000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374300000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374360000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374420000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374480000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 147.0, "quote_volume": 40.00605, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 40.00605}, {"ts": 1771374540000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374600000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 73.4, "quote_volume": 19.99416, "trades": 1, "taker_buy_volume": 73.4, "taker_buy_quote": 19.99416}, {"ts": 1771374660000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 269.2, "quote_volume": 73.357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374720000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374780000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 392.7, "quote_volume": 107.10395, "trades": 3, "taker_buy_volume": 146.6, "taker_buy_quote": 39.99248}, {"ts": 1771374840000, "open": 0.2727, "high": 0.2728, "low": 0.2726, "close": 0.2727, "volume": 782.5, "quote_volume": 213.36325, "trades": 5, "taker_buy_volume": 513.3, "taker_buy_quote": 139.97933}, {"ts": 1771374900000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 180.9, "quote_volume": 49.34952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374960000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 489.1, "quote_volume": 133.39956, "trades": 4, "taker_buy_volume": 219.9, "taker_buy_quote": 59.98872}, {"ts": 1771375020000, "open": 0.2727, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 750.2, "quote_volume": 204.61344, "trades": 8, "taker_buy_volume": 677.7, "taker_buy_quote": 184.84702}, {"ts": 1771375080000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375140000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 521.5, "quote_volume": 142.30431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375200000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375260000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375320000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375380000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 40.0, "quote_volume": 10.908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375440000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375500000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375560000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375620000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 112.1, "quote_volume": 30.49855, "trades": 2, "taker_buy_volume": 73.5, "taker_buy_quote": 19.99935}, {"ts": 1771375680000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375740000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375800000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375860000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 269.2, "quote_volume": 73.2224, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.2224}, {"ts": 1771375920000, "open": 0.272, "high": 0.272, "low": 0.2717, "close": 0.2718, "volume": 419.8, "quote_volume": 114.10165, "trades": 4, "taker_buy_volume": 383.3, "taker_buy_quote": 104.1846}, {"ts": 1771375980000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 324.8, "quote_volume": 88.27508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376040000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 372.3, "quote_volume": 101.16127, "trades": 3, "taker_buy_volume": 147.2, "taker_buy_quote": 40.0016}, {"ts": 1771376100000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 20.4, "quote_volume": 5.54064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376160000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376220000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376280000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 73.5, "quote_volume": 19.9773, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 19.9773}, {"ts": 1771376340000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376400000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 236.1, "quote_volume": 64.17198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376460000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 38.2, "quote_volume": 10.38276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376520000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376580000, "open": 0.2716, "high": 0.2716, "low": 0.2711, "close": 0.2712, "volume": 5883.1, "quote_volume": 1596.13938, "trades": 12, "taker_buy_volume": 352.3, "taker_buy_quote": 95.5732}, {"ts": 1771376640000, "open": 0.271, "high": 0.271, "low": 0.2704, "close": 0.2706, "volume": 30503.9, "quote_volume": 8262.45643, "trades": 56, "taker_buy_volume": 8515.1, "taker_buy_quote": 2304.44526}, {"ts": 1771376700000, "open": 0.2706, "high": 0.2709, "low": 0.2706, "close": 0.2706, "volume": 2428.3, "quote_volume": 657.41355, "trades": 11, "taker_buy_volume": 156.9, "taker_buy_quote": 42.47283}, {"ts": 1771376760000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376820000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376880000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2705, "volume": 1017.0, "quote_volume": 275.06128, "trades": 6, "taker_buy_volume": 921.7, "taker_buy_quote": 249.2731}, {"ts": 1771376940000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377000000, "open": 0.2703, "high": 0.2706, "low": 0.2702, "close": 0.2706, "volume": 3672.2, "quote_volume": 993.08053, "trades": 20, "taker_buy_volume": 2940.0, "taker_buy_quote": 795.23603}, {"ts": 1771377060000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 157.7, "quote_volume": 42.65785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377120000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 269.2, "quote_volume": 72.89936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377180000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377240000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 195.6, "quote_volume": 52.94892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377300000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 324.0, "quote_volume": 87.7068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377360000, "open": 0.2707, "high": 0.2707, "low": 0.2704, "close": 0.2704, "volume": 1794.0, "quote_volume": 485.1969, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377420000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 991.2, "quote_volume": 268.02832, "trades": 7, "taker_buy_volume": 78.4, "taker_buy_quote": 21.2072}, {"ts": 1771377480000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 64.0, "quote_volume": 17.3248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377540000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377600000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 269.2, "quote_volume": 72.84552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377660000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377720000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 201.9, "quote_volume": 54.7149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377780000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377840000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377900000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 1283.6, "quote_volume": 347.65779, "trades": 8, "taker_buy_volume": 1014.4, "taker_buy_quote": 274.73151}, {"ts": 1771377960000, "open": 0.2708, "high": 0.2708, "low": 0.2705, "close": 0.2705, "volume": 447.0, "quote_volume": 120.96841, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378020000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378080000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 1446.0, "quote_volume": 390.9984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378140000, "open": 0.2706, "high": 0.2706, "low": 0.2704, "close": 0.2704, "volume": 307.4, "quote_volume": 83.1288, "trades": 3, "taker_buy_volume": 39.2, "taker_buy_quote": 10.60752}, {"ts": 1771378200000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378260000, "open": 0.2704, "high": 0.2704, "low": 0.2702, "close": 0.2702, "volume": 481.7, "quote_volume": 130.19262, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378320000, "open": 0.2702, "high": 0.2705, "low": 0.2702, "close": 0.2705, "volume": 1654.9, "quote_volume": 447.39171, "trades": 11, "taker_buy_volume": 1654.9, "taker_buy_quote": 447.39171}, {"ts": 1771378380000, "open": 0.2702, "high": 0.2703, "low": 0.2683, "close": 0.2694, "volume": 66521.3, "quote_volume": 17930.96742, "trades": 191, "taker_buy_volume": 33787.0, "taker_buy_quote": 9099.92978}, {"ts": 1771378440000, "open": 0.2695, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 363.6, "quote_volume": 98.06004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378500000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378560000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 79.3, "quote_volume": 21.40307, "trades": 4, "taker_buy_volume": 79.3, "taker_buy_quote": 21.40307}, {"ts": 1771378620000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 122.0, "quote_volume": 32.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378680000, "open": 0.2703, "high": 0.2703, "low": 0.2701, "close": 0.2701, "volume": 846.3, "quote_volume": 228.72023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378740000, "open": 0.2699, "high": 0.2699, "low": 0.2696, "close": 0.2696, "volume": 4056.0, "quote_volume": 1094.28292, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378800000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 251.2, "quote_volume": 67.73837, "trades": 9, "taker_buy_volume": 148.5, "taker_buy_quote": 40.05045}, {"ts": 1771378860000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2695, "volume": 1965.2, "quote_volume": 529.60234, "trades": 3, "taker_buy_volume": 1869.9, "taker_buy_quote": 503.93805}, {"ts": 1771378920000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 842.5, "quote_volume": 227.138, "trades": 1, "taker_buy_volume": 842.5, "taker_buy_quote": 227.138}, {"ts": 1771378980000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 1218.3, "quote_volume": 328.69734, "trades": 1, "taker_buy_volume": 1218.3, "taker_buy_quote": 328.69734}, {"ts": 1771379040000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 1115.6, "quote_volume": 301.10294, "trades": 3, "taker_buy_volume": 1090.6, "taker_buy_quote": 294.35294}, {"ts": 1771379100000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 68.3, "quote_volume": 18.441, "trades": 3, "taker_buy_volume": 32.1, "taker_buy_quote": 8.667}, {"ts": 1771379160000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379220000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 402.9, "quote_volume": 108.81873, "trades": 2, "taker_buy_volume": 357.3, "taker_buy_quote": 96.50673}, {"ts": 1771379280000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379340000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379400000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379460000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379520000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379580000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379640000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379700000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379760000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 449.9, "quote_volume": 121.78793, "trades": 2, "taker_buy_volume": 449.9, "taker_buy_quote": 121.78793}, {"ts": 1771379820000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379880000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379940000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380000000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.2711, "volume": 2294.2, "quote_volume": 621.74582, "trades": 7, "taker_buy_volume": 2225.3, "taker_buy_quote": 603.07392}, {"ts": 1771380060000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 234.8, "quote_volume": 63.7482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380120000, "open": 0.2716, "high": 0.2719, "low": 0.2716, "close": 0.2718, "volume": 574.0, "quote_volume": 156.05325, "trades": 6, "taker_buy_volume": 20.4, "taker_buy_quote": 5.54064}, {"ts": 1771380180000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2713, "volume": 2334.6, "quote_volume": 633.83696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380240000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380300000, "open": 0.2714, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 288.1, "quote_volume": 78.20302, "trades": 6, "taker_buy_volume": 63.4, "taker_buy_quote": 17.21944}, {"ts": 1771380360000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 194.7, "quote_volume": 52.91946, "trades": 2, "taker_buy_volume": 194.7, "taker_buy_quote": 52.91946}, {"ts": 1771380420000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380480000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 134.7, "quote_volume": 36.66216, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 5.87952}, {"ts": 1771380540000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2727, "volume": 450.7, "quote_volume": 122.86038, "trades": 4, "taker_buy_volume": 192.7, "taker_buy_quote": 52.51075}, {"ts": 1771380600000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 715.5, "quote_volume": 195.01838, "trades": 4, "taker_buy_volume": 715.5, "taker_buy_quote": 195.01838}, {"ts": 1771380660000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380720000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 619.3, "quote_volume": 168.75925, "trades": 2, "taker_buy_volume": 619.3, "taker_buy_quote": 168.75925}, {"ts": 1771380780000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 269.2, "quote_volume": 73.27624, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.27624}, {"ts": 1771380840000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 104.3, "quote_volume": 28.39046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380900000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380960000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 735.5, "quote_volume": 200.14484, "trades": 3, "taker_buy_volume": 578.8, "taker_buy_quote": 157.52244}, {"ts": 1771381020000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 431.2, "quote_volume": 117.32952, "trades": 2, "taker_buy_volume": 254.5, "taker_buy_quote": 69.24945}, {"ts": 1771381080000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 340.5, "quote_volume": 92.62313, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 73.2224}, {"ts": 1771381140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 269.2, "quote_volume": 73.2224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381200000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 213.8, "quote_volume": 57.9738, "trades": 6, "taker_buy_volume": 60.1, "taker_buy_quote": 16.29912}, {"ts": 1771381260000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381320000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 1060.9, "quote_volume": 287.92861, "trades": 6, "taker_buy_volume": 1060.9, "taker_buy_quote": 287.92861}, {"ts": 1771381380000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381440000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381500000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 38.9, "quote_volume": 10.56135, "trades": 1, "taker_buy_volume": 38.9, "taker_buy_quote": 10.56135}, {"ts": 1771381560000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381620000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381680000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 400.0, "quote_volume": 108.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381740000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381800000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381860000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 117.0, "quote_volume": 31.7421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381920000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 316.5, "quote_volume": 85.92975, "trades": 2, "taker_buy_volume": 316.5, "taker_buy_quote": 85.92975}, {"ts": 1771381980000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382040000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 276.1, "quote_volume": 74.96115, "trades": 2, "taker_buy_volume": 276.1, "taker_buy_quote": 74.96115}, {"ts": 1771382100000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 170.9, "quote_volume": 46.41644, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 32.40188}, {"ts": 1771382160000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 79.3, "quote_volume": 21.54581, "trades": 1, "taker_buy_volume": 79.3, "taker_buy_quote": 21.54581}, {"ts": 1771382220000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 975.9, "quote_volume": 264.95685, "trades": 6, "taker_buy_volume": 239.3, "taker_buy_quote": 64.96995}, {"ts": 1771382280000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 140.5, "quote_volume": 38.1598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382340000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 291.2, "quote_volume": 79.03168, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 73.06088}, {"ts": 1771382400000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2713, "volume": 561.8, "quote_volume": 152.41421, "trades": 4, "taker_buy_volume": 291.9, "taker_buy_quote": 79.19247}, {"ts": 1771382460000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382520000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382580000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382640000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 72.7, "quote_volume": 19.73078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382700000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 421.3, "quote_volume": 114.29159, "trades": 3, "taker_buy_volume": 246.9, "taker_buy_quote": 66.98397}, {"ts": 1771382760000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 62.4, "quote_volume": 16.92288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382820000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 142.3, "quote_volume": 38.57753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382880000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382940000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 22.1, "quote_volume": 5.98468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383000000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 270.3, "quote_volume": 73.22427, "trades": 4, "taker_buy_volume": 270.3, "taker_buy_quote": 73.22427}, {"ts": 1771383060000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383120000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 455.5, "quote_volume": 123.4405, "trades": 4, "taker_buy_volume": 455.5, "taker_buy_quote": 123.4405}, {"ts": 1771383240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383300000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383360000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 269.2, "quote_volume": 72.89936, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.89936}, {"ts": 1771383420000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383480000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383540000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383600000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 212.5, "quote_volume": 57.545, "trades": 1, "taker_buy_volume": 212.5, "taker_buy_quote": 57.545}, {"ts": 1771383660000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 73.9, "quote_volume": 20.01951, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 20.01951}, {"ts": 1771383720000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383780000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 1358.0, "quote_volume": 367.87346, "trades": 13, "taker_buy_volume": 684.1, "taker_buy_quote": 185.34703}, {"ts": 1771383840000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 108.7, "quote_volume": 29.44683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383900000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 1875.2, "quote_volume": 508.00675, "trades": 15, "taker_buy_volume": 1262.4, "taker_buy_quote": 341.99062}, {"ts": 1771383960000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384020000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 269.2, "quote_volume": 72.87244, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.87244}, {"ts": 1771384080000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 36.9, "quote_volume": 9.99621, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 9.99621}, {"ts": 1771384140000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 243.3, "quote_volume": 65.85908, "trades": 4, "taker_buy_volume": 59.8, "taker_buy_quote": 16.18786}, {"ts": 1771384200000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 269.2, "quote_volume": 72.84552, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.84552}, {"ts": 1771384260000, "open": 0.2705, "high": 0.2706, "low": 0.2701, "close": 0.2704, "volume": 6516.8, "quote_volume": 1762.08025, "trades": 36, "taker_buy_volume": 4993.7, "taker_buy_quote": 1350.32277}, {"ts": 1771384320000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384380000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 147.6, "quote_volume": 39.9258, "trades": 1, "taker_buy_volume": 147.6, "taker_buy_quote": 39.9258}, {"ts": 1771384440000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384500000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 794.2, "quote_volume": 214.91061, "trades": 3, "taker_buy_volume": 794.2, "taker_buy_quote": 214.91061}, {"ts": 1771384560000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 580.1, "quote_volume": 157.0829, "trades": 8, "taker_buy_volume": 580.1, "taker_buy_quote": 157.0829}, {"ts": 1771384620000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384680000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 18.5, "quote_volume": 5.0098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384740000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 170.3, "quote_volume": 46.11724, "trades": 2, "taker_buy_volume": 170.3, "taker_buy_quote": 46.11724}, {"ts": 1771384800000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 112.1, "quote_volume": 30.36789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384860000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384920000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2708, "volume": 1177.0, "quote_volume": 318.72432, "trades": 10, "taker_buy_volume": 538.9, "taker_buy_quote": 145.94478}, {"ts": 1771384980000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 20.1, "quote_volume": 5.44107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385040000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2708, "volume": 1670.6, "quote_volume": 452.38217, "trades": 12, "taker_buy_volume": 1238.7, "taker_buy_quote": 335.43992}, {"ts": 1771385100000, "open": 0.2707, "high": 0.271, "low": 0.2707, "close": 0.271, "volume": 3449.8, "quote_volume": 934.01908, "trades": 11, "taker_buy_volume": 3373.3, "taker_buy_quote": 913.31053}, {"ts": 1771385160000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 1621.7, "quote_volume": 439.11327, "trades": 9, "taker_buy_volume": 919.2, "taker_buy_quote": 248.9196}, {"ts": 1771385220000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385280000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385340000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 73.8, "quote_volume": 19.9998, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 19.9998}, {"ts": 1771385460000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 1010.7, "quote_volume": 274.0007, "trades": 6, "taker_buy_volume": 1010.7, "taker_buy_quote": 274.0007}, {"ts": 1771385520000, "open": 0.2713, "high": 0.2716, "low": 0.2713, "close": 0.2716, "volume": 472.5, "quote_volume": 128.2736, "trades": 6, "taker_buy_volume": 472.5, "taker_buy_quote": 128.2736}, {"ts": 1771385580000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 204.1, "quote_volume": 55.43356, "trades": 2, "taker_buy_volume": 204.1, "taker_buy_quote": 55.43356}, {"ts": 1771385640000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385700000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385760000, "open": 0.2714, "high": 0.2715, "low": 0.2714, "close": 0.2715, "volume": 187.7, "quote_volume": 50.9536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385820000, "open": 0.2714, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 582.7, "quote_volume": 158.25372, "trades": 6, "taker_buy_volume": 544.7, "taker_buy_quote": 147.94052}, {"ts": 1771385880000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385940000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386000000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 296.0, "quote_volume": 80.34876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386060000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 268.3, "quote_volume": 72.84345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386120000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 91.9, "quote_volume": 24.94166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386180000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 105.3, "quote_volume": 28.58895, "trades": 1, "taker_buy_volume": 105.3, "taker_buy_quote": 28.58895}, {"ts": 1771386240000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386300000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 96.4, "quote_volume": 26.1726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386360000, "open": 0.2714, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 781.4, "quote_volume": 212.05413, "trades": 5, "taker_buy_volume": 725.7, "taker_buy_quote": 196.93715}, {"ts": 1771386420000, "open": 0.2714, "high": 0.2714, "low": 0.2711, "close": 0.2711, "volume": 2147.8, "quote_volume": 582.51516, "trades": 15, "taker_buy_volume": 807.6, "taker_buy_quote": 219.04804}, {"ts": 1771386480000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 2117.2, "quote_volume": 574.16733, "trades": 18, "taker_buy_volume": 1823.8, "taker_buy_quote": 494.62901}, {"ts": 1771386540000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 344.5, "quote_volume": 93.4973, "trades": 2, "taker_buy_volume": 344.5, "taker_buy_quote": 93.4973}, {"ts": 1771386600000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386660000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 311.9, "quote_volume": 84.61862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386720000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2713, "volume": 972.2, "quote_volume": 263.82816, "trades": 8, "taker_buy_volume": 706.0, "taker_buy_quote": 191.58148}, {"ts": 1771386780000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 64.0, "quote_volume": 17.3696, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 17.3696}, {"ts": 1771386840000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2713, "volume": 737.6, "quote_volume": 200.22085, "trades": 11, "taker_buy_volume": 394.0, "taker_buy_quote": 106.95277}, {"ts": 1771386900000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 36.8, "quote_volume": 9.98752, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 9.98752}, {"ts": 1771386960000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 103.4, "quote_volume": 28.0731, "trades": 2, "taker_buy_volume": 103.4, "taker_buy_quote": 28.0731}, {"ts": 1771387020000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 26.4, "quote_volume": 7.17024, "trades": 1, "taker_buy_volume": 26.4, "taker_buy_quote": 7.17024}, {"ts": 1771387080000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 103.2, "quote_volume": 28.00848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387140000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 218.2, "quote_volume": 59.18451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387200000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 248.2, "quote_volume": 67.33666, "trades": 1, "taker_buy_volume": 248.2, "taker_buy_quote": 67.33666}, {"ts": 1771387260000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387320000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387380000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387440000, "open": 0.2711, "high": 0.2711, "low": 0.2706, "close": 0.2706, "volume": 1620.6, "quote_volume": 438.84716, "trades": 9, "taker_buy_volume": 616.3, "taker_buy_quote": 166.95789}, {"ts": 1771387500000, "open": 0.2707, "high": 0.2709, "low": 0.2704, "close": 0.2709, "volume": 5987.5, "quote_volume": 1620.4446, "trades": 30, "taker_buy_volume": 3760.9, "taker_buy_quote": 1018.06121}, {"ts": 1771387560000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387620000, "open": 0.2708, "high": 0.2708, "low": 0.2703, "close": 0.2703, "volume": 3015.1, "quote_volume": 815.56764, "trades": 12, "taker_buy_volume": 1579.4, "taker_buy_quote": 427.11346}, {"ts": 1771387680000, "open": 0.2705, "high": 0.2707, "low": 0.2705, "close": 0.2707, "volume": 878.9, "quote_volume": 237.79629, "trades": 3, "taker_buy_volume": 609.7, "taker_buy_quote": 164.92385}, {"ts": 1771387740000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387800000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.271, "volume": 2556.7, "quote_volume": 692.80931, "trades": 12, "taker_buy_volume": 1210.7, "taker_buy_quote": 328.09715}, {"ts": 1771387860000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 1324.4, "quote_volume": 359.01792, "trades": 6, "taker_buy_volume": 1143.5, "taker_buy_quote": 309.97593}, {"ts": 1771387920000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 547.9, "quote_volume": 148.45812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387980000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 51.7, "quote_volume": 14.0107, "trades": 1, "taker_buy_volume": 51.7, "taker_buy_quote": 14.0107}, {"ts": 1771388040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388100000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 122.0, "quote_volume": 33.0864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388160000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 954.9, "quote_volume": 258.78746, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388220000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388280000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388340000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388400000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 486.4, "quote_volume": 132.00896, "trades": 3, "taker_buy_volume": 486.4, "taker_buy_quote": 132.00896}, {"ts": 1771388460000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 57.2, "quote_volume": 15.5298, "trades": 1, "taker_buy_volume": 57.2, "taker_buy_quote": 15.5298}, {"ts": 1771388520000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388580000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388640000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388700000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388760000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388820000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 3432.8, "quote_volume": 931.31864, "trades": 3, "taker_buy_volume": 3163.6, "taker_buy_quote": 858.28468}, {"ts": 1771388880000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388940000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389000000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389060000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389120000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389180000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 383.7, "quote_volume": 104.25129, "trades": 1, "taker_buy_volume": 383.7, "taker_buy_quote": 104.25129}, {"ts": 1771389240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 211.5, "quote_volume": 57.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389300000, "open": 0.2719, "high": 0.2719, "low": 0.2717, "close": 0.2717, "volume": 1500.0, "quote_volume": 407.69446, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389360000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389420000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389480000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389540000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389600000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389660000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389720000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 164.6, "quote_volume": 44.70536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389780000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389840000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389900000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389960000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 352.0, "quote_volume": 95.55996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390020000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390080000, "open": 0.2716, "high": 0.2719, "low": 0.2716, "close": 0.2717, "volume": 2095.1, "quote_volume": 569.3063, "trades": 11, "taker_buy_volume": 1933.6, "taker_buy_quote": 525.4106}, {"ts": 1771390140000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390200000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 22.0, "quote_volume": 5.9796, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 5.9796}, {"ts": 1771390260000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 744.2, "quote_volume": 202.09224, "trades": 6, "taker_buy_volume": 515.3, "taker_buy_quote": 139.92856}, {"ts": 1771390320000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390380000, "open": 0.2716, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 807.3, "quote_volume": 219.12808, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 73.03396}, {"ts": 1771390440000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390500000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 26.5, "quote_volume": 7.20005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390560000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 443.2, "quote_volume": 120.46732, "trades": 4, "taker_buy_volume": 443.2, "taker_buy_quote": 120.46732}, {"ts": 1771390620000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390680000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 206.0, "quote_volume": 56.0011, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390740000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390800000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390860000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 103.2, "quote_volume": 28.06008, "trades": 6, "taker_buy_volume": 103.2, "taker_buy_quote": 28.06008}, {"ts": 1771390920000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 185.0, "quote_volume": 50.283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390980000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 29404.1, "quote_volume": 7992.03438, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391040000, "open": 0.2719, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 1481.3, "quote_volume": 402.84014, "trades": 8, "taker_buy_volume": 1034.5, "taker_buy_quote": 281.34858}, {"ts": 1771391100000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 1034.0, "quote_volume": 281.01277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391160000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391220000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 455.8, "quote_volume": 123.7497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391280000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 37.9, "quote_volume": 10.28606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391340000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391400000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 269.2, "quote_volume": 73.19548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391460000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 269.2, "quote_volume": 73.16856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391520000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391580000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 725.0, "quote_volume": 197.00942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391640000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391700000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391760000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 805.0, "quote_volume": 218.74542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391820000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 18.9, "quote_volume": 5.13513, "trades": 1, "taker_buy_volume": 18.9, "taker_buy_quote": 5.13513}, {"ts": 1771391880000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391940000, "open": 0.2714, "high": 0.2714, "low": 0.2709, "close": 0.2713, "volume": 8055.8, "quote_volume": 2184.71122, "trades": 30, "taker_buy_volume": 3624.3, "taker_buy_quote": 982.75036}, {"ts": 1771392000000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392060000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 54.5, "quote_volume": 14.79675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392120000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392180000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392240000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 1393.6, "quote_volume": 378.3624, "trades": 3, "taker_buy_volume": 1393.6, "taker_buy_quote": 378.3624}, {"ts": 1771392300000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392360000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 473.9, "quote_volume": 128.56907, "trades": 2, "taker_buy_volume": 204.7, "taker_buy_quote": 55.53511}, {"ts": 1771392420000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392480000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 269.2, "quote_volume": 72.92628, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.92628}, {"ts": 1771392540000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392600000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392660000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392720000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392780000, "open": 0.2706, "high": 0.2706, "low": 0.2701, "close": 0.2701, "volume": 833.2, "quote_volume": 225.10289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392840000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 565.8, "quote_volume": 152.9359, "trades": 4, "taker_buy_volume": 565.8, "taker_buy_quote": 152.9359}, {"ts": 1771392900000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 78.7, "quote_volume": 21.28276, "trades": 2, "taker_buy_volume": 22.8, "taker_buy_quote": 6.1674}, {"ts": 1771392960000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393020000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 120.5, "quote_volume": 32.59525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393080000, "open": 0.2704, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 1288.7, "quote_volume": 348.48567, "trades": 5, "taker_buy_volume": 750.3, "taker_buy_quote": 202.92923}, {"ts": 1771393140000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393200000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393260000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393320000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 269.2, "quote_volume": 72.79168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393380000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393440000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 312.3, "quote_volume": 84.41469, "trades": 2, "taker_buy_volume": 43.1, "taker_buy_quote": 11.64993}, {"ts": 1771393500000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 269.0, "quote_volume": 72.6838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393560000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393620000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393680000, "open": 0.2705, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 343.0, "quote_volume": 92.7889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393740000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393800000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393860000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393920000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393980000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394040000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394100000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 108.9, "quote_volume": 29.43567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394160000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 532.3, "quote_volume": 143.93392, "trades": 3, "taker_buy_volume": 532.3, "taker_buy_quote": 143.93392}, {"ts": 1771394220000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 160.3, "quote_volume": 43.32909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394280000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 359.4, "quote_volume": 97.06492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394340000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394400000, "open": 0.27, "high": 0.2702, "low": 0.2699, "close": 0.27, "volume": 1882.4, "quote_volume": 508.32014, "trades": 21, "taker_buy_volume": 1142.1, "taker_buy_quote": 308.46914}, {"ts": 1771394460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 188.0, "quote_volume": 50.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 269.2, "quote_volume": 72.684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394640000, "open": 0.2698, "high": 0.2701, "low": 0.2698, "close": 0.2701, "volume": 1837.2, "quote_volume": 495.94687, "trades": 9, "taker_buy_volume": 1568.0, "taker_buy_quote": 423.31671}, {"ts": 1771394700000, "open": 0.2699, "high": 0.2699, "low": 0.2695, "close": 0.2699, "volume": 8139.8, "quote_volume": 2195.44174, "trades": 32, "taker_buy_volume": 4801.5, "taker_buy_quote": 1295.36328}, {"ts": 1771394760000, "open": 0.2698, "high": 0.2702, "low": 0.2697, "close": 0.2701, "volume": 5850.5, "quote_volume": 1579.53424, "trades": 35, "taker_buy_volume": 4554.7, "taker_buy_quote": 1229.86105}, {"ts": 1771394820000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394880000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394940000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395000000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 541.7, "quote_volume": 146.259, "trades": 2, "taker_buy_volume": 541.7, "taker_buy_quote": 146.259}, {"ts": 1771395060000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 336.9, "quote_volume": 91.12881, "trades": 5, "taker_buy_volume": 26.4, "taker_buy_quote": 7.13856}, {"ts": 1771395120000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 188.5, "quote_volume": 50.98925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395180000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395240000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395300000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395360000, "open": 0.2705, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 666.0, "quote_volume": 180.10056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395420000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395480000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395540000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395600000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395660000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395720000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395780000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395840000, "open": 0.2703, "high": 0.2708, "low": 0.2703, "close": 0.2707, "volume": 4506.0, "quote_volume": 1219.18033, "trades": 18, "taker_buy_volume": 4023.8, "taker_buy_quote": 1088.62187}, {"ts": 1771395900000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 1717.5, "quote_volume": 464.77996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395960000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396020000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 296.5, "quote_volume": 80.2922, "trades": 2, "taker_buy_volume": 296.5, "taker_buy_quote": 80.2922}, {"ts": 1771396080000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396140000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 115.4, "quote_volume": 31.25032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396200000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396260000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 421.0, "quote_volume": 114.0489, "trades": 4, "taker_buy_volume": 151.8, "taker_buy_quote": 41.12262}, {"ts": 1771396320000, "open": 0.2708, "high": 0.2708, "low": 0.2704, "close": 0.2707, "volume": 14651.5, "quote_volume": 3966.96141, "trades": 22, "taker_buy_volume": 3915.2, "taker_buy_quote": 1059.62333}, {"ts": 1771396380000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 133.4, "quote_volume": 36.12472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396440000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 135.1, "quote_volume": 36.57157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396500000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 682.6, "quote_volume": 184.77982, "trades": 4, "taker_buy_volume": 538.4, "taker_buy_quote": 145.74488}, {"ts": 1771396560000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 250.8, "quote_volume": 67.90366, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 32.7668}, {"ts": 1771396620000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 176.0, "quote_volume": 47.6608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396680000, "open": 0.2711, "high": 0.2714, "low": 0.2711, "close": 0.2714, "volume": 2251.9, "quote_volume": 610.97981, "trades": 6, "taker_buy_volume": 2251.9, "taker_buy_quote": 610.97981}, {"ts": 1771396740000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 888.2, "quote_volume": 241.04282, "trades": 5, "taker_buy_volume": 741.6, "taker_buy_quote": 201.27024}, {"ts": 1771396800000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 122.6, "quote_volume": 33.26138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396860000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 79.0, "quote_volume": 21.4248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396920000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 2041.9, "quote_volume": 553.14636, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396980000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397040000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 1310.8, "quote_volume": 355.62182, "trades": 6, "taker_buy_volume": 1202.5, "taker_buy_quote": 326.27252}, {"ts": 1771397100000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2714, "volume": 1676.4, "quote_volume": 454.94848, "trades": 4, "taker_buy_volume": 1544.0, "taker_buy_quote": 419.0416}, {"ts": 1771397160000, "open": 0.2715, "high": 0.2715, "low": 0.2711, "close": 0.2711, "volume": 321.3, "quote_volume": 87.1809, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397220000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 457.5, "quote_volume": 124.11975, "trades": 3, "taker_buy_volume": 457.5, "taker_buy_quote": 124.11975}, {"ts": 1771397280000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 622.4, "quote_volume": 168.84872, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 73.03396}, {"ts": 1771397340000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397400000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 258.0, "quote_volume": 69.9954, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 69.9954}, {"ts": 1771397460000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 1134.1, "quote_volume": 307.55451, "trades": 6, "taker_buy_volume": 403.8, "taker_buy_quote": 109.4971}, {"ts": 1771397520000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397580000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 338.4, "quote_volume": 91.74024, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 62.8952}, {"ts": 1771397640000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397700000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 327.0, "quote_volume": 88.6497, "trades": 4, "taker_buy_volume": 256.8, "taker_buy_quote": 69.61848}, {"ts": 1771397760000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 508.1, "quote_volume": 137.70142, "trades": 7, "taker_buy_volume": 252.4, "taker_buy_quote": 68.4004}, {"ts": 1771397820000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 853.0, "quote_volume": 231.10979, "trades": 5, "taker_buy_volume": 801.3, "taker_buy_quote": 217.09909}, {"ts": 1771397880000, "open": 0.2708, "high": 0.2708, "low": 0.2703, "close": 0.2703, "volume": 989.9, "quote_volume": 267.772, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397940000, "open": 0.2702, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 941.2, "quote_volume": 254.37944, "trades": 5, "taker_buy_volume": 941.2, "taker_buy_quote": 254.37944}, {"ts": 1771398000000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2702, "volume": 406.2, "quote_volume": 109.77164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398060000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398120000, "open": 0.2705, "high": 0.2707, "low": 0.2704, "close": 0.2707, "volume": 1411.4, "quote_volume": 381.88415, "trades": 7, "taker_buy_volume": 1057.1, "taker_buy_quote": 286.05451}, {"ts": 1771398180000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 451.6, "quote_volume": 122.18472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398240000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398300000, "open": 0.2705, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 563.4, "quote_volume": 152.35927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398360000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 109.8, "quote_volume": 29.7009, "trades": 1, "taker_buy_volume": 109.8, "taker_buy_quote": 29.7009}, {"ts": 1771398420000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 156.2, "quote_volume": 42.22086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398480000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 184.8, "quote_volume": 49.96992, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 49.96992}, {"ts": 1771398540000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 200.0, "quote_volume": 54.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398600000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398660000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 155.7, "quote_volume": 42.039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398720000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398780000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 348.9, "quote_volume": 94.203, "trades": 3, "taker_buy_volume": 348.9, "taker_buy_quote": 94.203}, {"ts": 1771398840000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398900000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398960000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 51.9, "quote_volume": 14.013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399020000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2697, "volume": 114.1, "quote_volume": 30.78503, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399080000, "open": 0.2698, "high": 0.2699, "low": 0.2697, "close": 0.2698, "volume": 737.6, "quote_volume": 199.0029, "trades": 9, "taker_buy_volume": 456.4, "taker_buy_quote": 123.14504}, {"ts": 1771399140000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 157.5, "quote_volume": 42.47374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399200000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 65.0, "quote_volume": 17.537, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 17.537}, {"ts": 1771399260000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399320000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 490.1, "quote_volume": 132.22561, "trades": 3, "taker_buy_volume": 456.4, "taker_buy_quote": 123.13672}, {"ts": 1771399380000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399440000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399500000, "open": 0.2695, "high": 0.2696, "low": 0.2694, "close": 0.2696, "volume": 523.3, "quote_volume": 141.02045, "trades": 8, "taker_buy_volume": 374.7, "taker_buy_quote": 100.9818}, {"ts": 1771399560000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 122.9, "quote_volume": 33.13384, "trades": 2, "taker_buy_volume": 122.9, "taker_buy_quote": 33.13384}, {"ts": 1771399620000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399680000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399740000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 1076.0, "quote_volume": 290.1972, "trades": 3, "taker_buy_volume": 1076.0, "taker_buy_quote": 290.1972}, {"ts": 1771399800000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399860000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 838.4, "quote_volume": 226.10089, "trades": 5, "taker_buy_volume": 456.4, "taker_buy_quote": 123.09108}, {"ts": 1771399920000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 233.8, "quote_volume": 63.10262, "trades": 2, "taker_buy_volume": 233.8, "taker_buy_quote": 63.10262}, {"ts": 1771399980000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 557.9, "quote_volume": 150.47851, "trades": 6, "taker_buy_volume": 374.4, "taker_buy_quote": 100.97568}, {"ts": 1771400040000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400100000, "open": 0.2696, "high": 0.2697, "low": 0.2695, "close": 0.2697, "volume": 289.8, "quote_volume": 78.13405, "trades": 6, "taker_buy_volume": 108.1, "taker_buy_quote": 29.15457}, {"ts": 1771400160000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.27, "volume": 1190.7, "quote_volume": 321.39828, "trades": 11, "taker_buy_volume": 1190.7, "taker_buy_quote": 321.39828}, {"ts": 1771400220000, "open": 0.2701, "high": 0.2703, "low": 0.27, "close": 0.27, "volume": 1473.2, "quote_volume": 398.00422, "trades": 9, "taker_buy_volume": 653.3, "taker_buy_quote": 176.52959}, {"ts": 1771400280000, "open": 0.2701, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 1260.4, "quote_volume": 340.57686, "trades": 11, "taker_buy_volume": 1142.8, "taker_buy_quote": 308.8131}, {"ts": 1771400340000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 495.3, "quote_volume": 133.96591, "trades": 3, "taker_buy_volume": 495.3, "taker_buy_quote": 133.96591}, {"ts": 1771400400000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 1274.4, "quote_volume": 344.96153, "trades": 10, "taker_buy_volume": 776.7, "taker_buy_quote": 210.25699}, {"ts": 1771400460000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 536.2, "quote_volume": 144.96156, "trades": 2, "taker_buy_volume": 536.2, "taker_buy_quote": 144.96156}, {"ts": 1771400520000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400580000, "open": 0.2703, "high": 0.2709, "low": 0.2703, "close": 0.2709, "volume": 3398.3, "quote_volume": 920.18643, "trades": 14, "taker_buy_volume": 3264.1, "taker_buy_quote": 883.91217}, {"ts": 1771400640000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 19.6, "quote_volume": 5.30964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400700000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 121.6, "quote_volume": 32.92928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400760000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 1275.8, "quote_volume": 345.99574, "trades": 11, "taker_buy_volume": 1035.5, "taker_buy_quote": 280.8328}, {"ts": 1771400820000, "open": 0.2713, "high": 0.2718, "low": 0.2713, "close": 0.2718, "volume": 2592.7, "quote_volume": 703.82588, "trades": 16, "taker_buy_volume": 2592.7, "taker_buy_quote": 703.82588}, {"ts": 1771400880000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 253.8, "quote_volume": 68.98468, "trades": 3, "taker_buy_volume": 253.8, "taker_buy_quote": 68.98468}, {"ts": 1771400940000, "open": 0.2719, "high": 0.2721, "low": 0.2715, "close": 0.272, "volume": 4988.8, "quote_volume": 1355.99362, "trades": 25, "taker_buy_volume": 3318.3, "taker_buy_quote": 902.24651}, {"ts": 1771401000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 255.8, "quote_volume": 69.5776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401120000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 697.8, "quote_volume": 189.69728, "trades": 4, "taker_buy_volume": 525.1, "taker_buy_quote": 142.77469}, {"ts": 1771401180000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 749.3, "quote_volume": 203.76159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401240000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401300000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401360000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 1535.7, "quote_volume": 417.24969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401420000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 1169.3, "quote_volume": 317.69179, "trades": 7, "taker_buy_volume": 1099.8, "taker_buy_quote": 298.81559}, {"ts": 1771401480000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 269.2, "quote_volume": 73.11472, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.11472}, {"ts": 1771401540000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 1232.2, "quote_volume": 334.71892, "trades": 5, "taker_buy_volume": 1232.2, "taker_buy_quote": 334.71892}, {"ts": 1771401600000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401660000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401720000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401780000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401840000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401900000, "open": 0.2717, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 1578.9, "quote_volume": 428.953, "trades": 10, "taker_buy_volume": 918.7, "taker_buy_quote": 249.58387}, {"ts": 1771401960000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 3251.4, "quote_volume": 883.35154, "trades": 7, "taker_buy_volume": 2744.5, "taker_buy_quote": 745.65373}, {"ts": 1771402020000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402080000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 756.3, "quote_volume": 205.59792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402140000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402200000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402260000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 1552.8, "quote_volume": 422.0014, "trades": 8, "taker_buy_volume": 787.2, "taker_buy_quote": 213.96096}, {"ts": 1771402320000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402380000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 2966.8, "quote_volume": 807.16148, "trades": 16, "taker_buy_volume": 1422.6, "taker_buy_quote": 386.98466}, {"ts": 1771402440000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402500000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 2697.0, "quote_volume": 733.8537, "trades": 5, "taker_buy_volume": 2697.0, "taker_buy_quote": 733.8537}, {"ts": 1771402560000, "open": 0.2722, "high": 0.2726, "low": 0.2722, "close": 0.2725, "volume": 5394.2, "quote_volume": 1468.9314, "trades": 17, "taker_buy_volume": 3839.4, "taker_buy_quote": 1045.33021}, {"ts": 1771402620000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 300.1, "quote_volume": 81.74724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402680000, "open": 0.2723, "high": 0.2727, "low": 0.2722, "close": 0.2727, "volume": 15374.1, "quote_volume": 4186.70061, "trades": 13, "taker_buy_volume": 12257.5, "taker_buy_quote": 3338.09408}, {"ts": 1771402740000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402800000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 269.2, "quote_volume": 73.357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402860000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 269.2, "quote_volume": 73.357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402920000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402980000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403040000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 387.0, "quote_volume": 105.6123, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 105.6123}, {"ts": 1771403100000, "open": 0.2731, "high": 0.2738, "low": 0.2731, "close": 0.2738, "volume": 7436.5, "quote_volume": 2034.02413, "trades": 29, "taker_buy_volume": 6126.2, "taker_buy_quote": 1675.97298}, {"ts": 1771403160000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 1936.8, "quote_volume": 530.71558, "trades": 7, "taker_buy_volume": 1936.8, "taker_buy_quote": 530.71558}, {"ts": 1771403220000, "open": 0.2741, "high": 0.2741, "low": 0.2737, "close": 0.2737, "volume": 319.2, "quote_volume": 87.4069, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403280000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403340000, "open": 0.2735, "high": 0.2735, "low": 0.2732, "close": 0.2732, "volume": 997.1, "quote_volume": 272.54232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403400000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 3150.8, "quote_volume": 860.43689, "trades": 8, "taker_buy_volume": 2684.9, "taker_buy_quote": 733.24619}, {"ts": 1771403460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403520000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403580000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 1578.7, "quote_volume": 431.4532, "trades": 6, "taker_buy_volume": 1578.7, "taker_buy_quote": 431.4532}, {"ts": 1771403640000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403700000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 78.5, "quote_volume": 21.4776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403760000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 269.2, "quote_volume": 73.51852, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.51852}, {"ts": 1771403820000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403880000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 5494.6, "quote_volume": 1499.47634, "trades": 8, "taker_buy_volume": 5494.6, "taker_buy_quote": 1499.47634}, {"ts": 1771403940000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 447.6, "quote_volume": 122.15004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404000000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404060000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 315.7, "quote_volume": 86.12296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404120000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404180000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404240000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404300000, "open": 0.2729, "high": 0.2731, "low": 0.2729, "close": 0.2731, "volume": 1588.3, "quote_volume": 433.58782, "trades": 7, "taker_buy_volume": 1195.0, "taker_buy_quote": 326.25625}, {"ts": 1771404360000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404420000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 819.4, "quote_volume": 223.75004, "trades": 6, "taker_buy_volume": 281.0, "taker_buy_quote": 76.713}, {"ts": 1771404480000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404540000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 3965.3, "quote_volume": 1082.5269, "trades": 8, "taker_buy_volume": 3965.3, "taker_buy_quote": 1082.5269}, {"ts": 1771404600000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404660000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404720000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 253.0, "quote_volume": 68.9931, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 68.9931}, {"ts": 1771404780000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404840000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404900000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 87.0, "quote_volume": 23.7162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404960000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405020000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405080000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 269.2, "quote_volume": 73.38392, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.38392}, {"ts": 1771405140000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405200000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 2477.6, "quote_volume": 675.64152, "trades": 42, "taker_buy_volume": 2477.6, "taker_buy_quote": 675.64152}, {"ts": 1771405260000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405320000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405380000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405440000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 75.8, "quote_volume": 20.67066, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.67066}, {"ts": 1771405500000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 100.6, "quote_volume": 27.45374, "trades": 2, "taker_buy_volume": 100.6, "taker_buy_quote": 27.45374}, {"ts": 1771405560000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 74.9, "quote_volume": 20.4477, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 20.4477}, {"ts": 1771405620000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405680000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 582.0, "quote_volume": 158.68448, "trades": 4, "taker_buy_volume": 525.2, "taker_buy_quote": 143.19512}, {"ts": 1771405740000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 269.2, "quote_volume": 73.41084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405800000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 3579.3, "quote_volume": 975.00132, "trades": 8, "taker_buy_volume": 3579.3, "taker_buy_quote": 975.00132}, {"ts": 1771405860000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405920000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 1254.1, "quote_volume": 341.74225, "trades": 3, "taker_buy_volume": 1254.1, "taker_buy_quote": 341.74225}, {"ts": 1771405980000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406040000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 81.1, "quote_volume": 22.12408, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 22.12408}, {"ts": 1771406100000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 199.0, "quote_volume": 54.28163, "trades": 3, "taker_buy_volume": 143.3, "taker_buy_quote": 39.09224}, {"ts": 1771406160000, "open": 0.2727, "high": 0.2727, "low": 0.2725, "close": 0.2726, "volume": 1063.6, "quote_volume": 289.91986, "trades": 8, "taker_buy_volume": 817.0, "taker_buy_quote": 222.7142}, {"ts": 1771406220000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406280000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406340000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406400000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 35.8, "quote_volume": 9.76266, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 9.76266}, {"ts": 1771406460000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406520000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406580000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406640000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406700000, "open": 0.273, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 692.7, "quote_volume": 189.05254, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406760000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 452.2, "quote_volume": 123.33884, "trades": 4, "taker_buy_volume": 74.1, "taker_buy_quote": 20.21448}, {"ts": 1771406820000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 173.0, "quote_volume": 47.1944, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 47.1944}, {"ts": 1771406880000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 81.1, "quote_volume": 22.13219, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 22.13219}, {"ts": 1771406940000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 178.7, "quote_volume": 48.75623, "trades": 3, "taker_buy_volume": 178.7, "taker_buy_quote": 48.75623}, {"ts": 1771407000000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 168.2, "quote_volume": 45.88287, "trades": 4, "taker_buy_volume": 147.3, "taker_buy_quote": 40.18344}, {"ts": 1771407060000, "open": 0.2727, "high": 0.273, "low": 0.2727, "close": 0.273, "volume": 1851.0, "quote_volume": 505.11378, "trades": 15, "taker_buy_volume": 1851.0, "taker_buy_quote": 505.11378}, {"ts": 1771407120000, "open": 0.2732, "high": 0.2737, "low": 0.2732, "close": 0.2737, "volume": 3335.6, "quote_volume": 912.58014, "trades": 56, "taker_buy_volume": 3335.6, "taker_buy_quote": 912.58014}, {"ts": 1771407180000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 2223.9, "quote_volume": 609.12621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407240000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 134.6, "quote_volume": 36.8804, "trades": 1, "taker_buy_volume": 134.6, "taker_buy_quote": 36.8804}, {"ts": 1771407300000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407360000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 79.2, "quote_volume": 21.69288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407420000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407480000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407540000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 66.8, "quote_volume": 18.30988, "trades": 1, "taker_buy_volume": 66.8, "taker_buy_quote": 18.30988}, {"ts": 1771407600000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407660000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407720000, "open": 0.2739, "high": 0.2742, "low": 0.2739, "close": 0.2742, "volume": 1824.4, "quote_volume": 499.98203, "trades": 8, "taker_buy_volume": 1824.4, "taker_buy_quote": 499.98203}, {"ts": 1771407780000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407840000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 166.8, "quote_volume": 45.73656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407900000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407960000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 88.3, "quote_volume": 24.1942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408020000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408200000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408260000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408320000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408380000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408440000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 229.3, "quote_volume": 62.78234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408500000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408560000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408620000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 39.1, "quote_volume": 10.69776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408680000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408740000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408800000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408860000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408920000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408980000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409040000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409100000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409160000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 109.9, "quote_volume": 30.01369, "trades": 1, "taker_buy_volume": 109.9, "taker_buy_quote": 30.01369}, {"ts": 1771409220000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409280000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409340000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 107.0, "quote_volume": 29.2003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409400000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 251.1, "quote_volume": 68.52519, "trades": 2, "taker_buy_volume": 251.1, "taker_buy_quote": 68.52519}, {"ts": 1771409460000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409520000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409580000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409640000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 750.3, "quote_volume": 205.00888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409700000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 90.1, "quote_volume": 24.60631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409760000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409820000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409880000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409940000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 1029.3, "quote_volume": 281.20476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410000000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410060000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410120000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410180000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410240000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 458.6, "quote_volume": 125.3623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410300000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 48.6, "quote_volume": 13.28238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410360000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410420000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 464.5, "quote_volume": 126.92832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410480000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410540000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410600000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 1076.6, "quote_volume": 293.94689, "trades": 5, "taker_buy_volume": 241.9, "taker_buy_quote": 65.99032}, {"ts": 1771410660000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 269.2, "quote_volume": 73.38392, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.38392}, {"ts": 1771410720000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410780000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410840000, "open": 0.2726, "high": 0.2726, "low": 0.2722, "close": 0.2722, "volume": 2470.9, "quote_volume": 673.42089, "trades": 8, "taker_buy_volume": 2075.0, "taker_buy_quote": 565.61948}, {"ts": 1771410900000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410960000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 158.7, "quote_volume": 43.19814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411020000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411080000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 47.2, "quote_volume": 12.84312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411140000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411200000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411260000, "open": 0.2721, "high": 0.2721, "low": 0.2717, "close": 0.2717, "volume": 2015.8, "quote_volume": 548.18005, "trades": 9, "taker_buy_volume": 193.2, "taker_buy_quote": 52.56972}, {"ts": 1771411320000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411380000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 79.7, "quote_volume": 21.65449, "trades": 1, "taker_buy_volume": 79.7, "taker_buy_quote": 21.65449}, {"ts": 1771411440000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 136.0, "quote_volume": 36.92604, "trades": 3, "taker_buy_volume": 115.6, "taker_buy_quote": 31.3854}, {"ts": 1771411500000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 58.8, "quote_volume": 15.94656, "trades": 1, "taker_buy_volume": 58.8, "taker_buy_quote": 15.94656}, {"ts": 1771411560000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 88.6, "quote_volume": 24.02832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411620000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411680000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411740000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411800000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 97.3, "quote_volume": 26.37046, "trades": 2, "taker_buy_volume": 75.7, "taker_buy_quote": 20.5147}, {"ts": 1771411860000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 271.5, "quote_volume": 73.51462, "trades": 2, "taker_buy_volume": 271.5, "taker_buy_quote": 73.51462}, {"ts": 1771411920000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411980000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 243.7, "quote_volume": 65.99396, "trades": 2, "taker_buy_volume": 243.7, "taker_buy_quote": 65.99396}, {"ts": 1771412040000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412100000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412160000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412220000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412280000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412340000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 269.2, "quote_volume": 72.98012, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.98012}, {"ts": 1771412400000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412460000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412520000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412580000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412640000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412700000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412760000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 151.8, "quote_volume": 41.16816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412820000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 117.4, "quote_volume": 31.83888, "trades": 1, "taker_buy_volume": 117.4, "taker_buy_quote": 31.83888}, {"ts": 1771412880000, "open": 0.2713, "high": 0.2713, "low": 0.2702, "close": 0.2702, "volume": 4903.1, "quote_volume": 1327.91223, "trades": 7, "taker_buy_volume": 76.0, "taker_buy_quote": 20.5352}, {"ts": 1771412940000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 104.3, "quote_volume": 28.17143, "trades": 1, "taker_buy_volume": 104.3, "taker_buy_quote": 28.17143}, {"ts": 1771413000000, "open": 0.27, "high": 0.27, "low": 0.2698, "close": 0.2699, "volume": 4720.1, "quote_volume": 1273.74284, "trades": 10, "taker_buy_volume": 683.3, "taker_buy_quote": 184.42969}, {"ts": 1771413060000, "open": 0.2697, "high": 0.2701, "low": 0.2697, "close": 0.2699, "volume": 620.1, "quote_volume": 167.34755, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 72.60324}, {"ts": 1771413120000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413180000, "open": 0.2704, "high": 0.2706, "low": 0.2704, "close": 0.2706, "volume": 676.7, "quote_volume": 183.07044, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 72.84552}, {"ts": 1771413240000, "open": 0.2705, "high": 0.2705, "low": 0.27, "close": 0.2704, "volume": 6733.6, "quote_volume": 1819.28699, "trades": 17, "taker_buy_volume": 3685.6, "taker_buy_quote": 995.4663}, {"ts": 1771413300000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 216.0, "quote_volume": 58.4496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413360000, "open": 0.2704, "high": 0.2704, "low": 0.2702, "close": 0.2702, "volume": 179.2, "quote_volume": 48.44062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413420000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 3757.2, "quote_volume": 1014.80874, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413480000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 447.3, "quote_volume": 120.90519, "trades": 2, "taker_buy_volume": 447.3, "taker_buy_quote": 120.90519}, {"ts": 1771413540000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413600000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 456.4, "quote_volume": 123.41056, "trades": 2, "taker_buy_volume": 456.4, "taker_buy_quote": 123.41056}, {"ts": 1771413660000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413720000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413780000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 206.2, "quote_volume": 55.73586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413840000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413900000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 656.0, "quote_volume": 177.38828, "trades": 5, "taker_buy_volume": 117.6, "taker_buy_quote": 31.80492}, {"ts": 1771413960000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414020000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414080000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 269.2, "quote_volume": 72.71092, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.71092}, {"ts": 1771414140000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414200000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414260000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414320000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414380000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 269.2, "quote_volume": 72.8186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414440000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414500000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 55.4, "quote_volume": 14.99124, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 14.99124}, {"ts": 1771414560000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414620000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414680000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414740000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 6183.4, "quote_volume": 1672.6097, "trades": 1, "taker_buy_volume": 6183.4, "taker_buy_quote": 1672.6097}, {"ts": 1771414800000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414860000, "open": 0.2708, "high": 0.2713, "low": 0.2708, "close": 0.2711, "volume": 2093.6, "quote_volume": 567.4783, "trades": 11, "taker_buy_volume": 1734.1, "taker_buy_quote": 469.96401}, {"ts": 1771414920000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414980000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415040000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 269.2, "quote_volume": 72.89936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415100000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 506.5, "quote_volume": 137.23777, "trades": 4, "taker_buy_volume": 237.3, "taker_buy_quote": 64.28457}, {"ts": 1771415160000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 151.8, "quote_volume": 41.07708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415220000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415280000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415340000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415400000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415460000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415520000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415580000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 885.5, "quote_volume": 239.41338, "trades": 4, "taker_buy_volume": 358.1, "taker_buy_quote": 96.83024}, {"ts": 1771415640000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2702, "volume": 730.5, "quote_volume": 197.3822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415700000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 43.1, "quote_volume": 11.64562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415760000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415820000, "open": 0.2702, "high": 0.2702, "low": 0.2698, "close": 0.2698, "volume": 3977.9, "quote_volume": 1074.41247, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415880000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 157.2, "quote_volume": 42.38112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415940000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416000000, "open": 0.2695, "high": 0.2695, "low": 0.2689, "close": 0.2689, "volume": 11467.7, "quote_volume": 3085.67857, "trades": 26, "taker_buy_volume": 209.1, "taker_buy_quote": 56.2786}, {"ts": 1771416060000, "open": 0.269, "high": 0.2693, "low": 0.269, "close": 0.2693, "volume": 428.6, "quote_volume": 115.3214, "trades": 4, "taker_buy_volume": 428.6, "taker_buy_quote": 115.3214}, {"ts": 1771416120000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 20.4, "quote_volume": 5.4978, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 5.4978}, {"ts": 1771416180000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416240000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416300000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 166.2, "quote_volume": 44.84076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416360000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416420000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 93.9, "quote_volume": 25.34361, "trades": 1, "taker_buy_volume": 93.9, "taker_buy_quote": 25.34361}, {"ts": 1771416480000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416540000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416600000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416660000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 269.2, "quote_volume": 72.71092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416720000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416780000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416840000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416900000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 370.2, "quote_volume": 99.77232, "trades": 3, "taker_buy_volume": 370.2, "taker_buy_quote": 99.77232}, {"ts": 1771416960000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417020000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 634.7, "quote_volume": 171.21514, "trades": 3, "taker_buy_volume": 634.7, "taker_buy_quote": 171.21514}, {"ts": 1771417080000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417140000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417200000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 200.6, "quote_volume": 54.02158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417260000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417320000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417380000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 151.8, "quote_volume": 40.8342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417560000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 151.8, "quote_volume": 40.84938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417620000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 29.4, "quote_volume": 7.91154, "trades": 1, "taker_buy_volume": 29.4, "taker_buy_quote": 7.91154}, {"ts": 1771417680000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417740000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 68.6, "quote_volume": 18.46712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417800000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 771.5, "quote_volume": 207.81518, "trades": 4, "taker_buy_volume": 771.5, "taker_buy_quote": 207.81518}, {"ts": 1771417860000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 2071.8, "quote_volume": 558.97164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417920000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 20.7, "quote_volume": 5.58072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417980000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418040000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.2689, "volume": 1141.1, "quote_volume": 306.85889, "trades": 7, "taker_buy_volume": 944.5, "taker_buy_quote": 253.99531}, {"ts": 1771418100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 63.1, "quote_volume": 16.9739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418160000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418220000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418280000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418340000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418400000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 269.2, "quote_volume": 72.57632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418460000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418520000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418580000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418640000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 500.0, "quote_volume": 134.8, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 134.8}, {"ts": 1771418700000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418760000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418820000, "open": 0.2695, "high": 0.2695, "low": 0.2691, "close": 0.2693, "volume": 4666.7, "quote_volume": 1256.28942, "trades": 15, "taker_buy_volume": 951.6, "taker_buy_quote": 256.31428}, {"ts": 1771418880000, "open": 0.2691, "high": 0.2695, "low": 0.2691, "close": 0.2694, "volume": 1788.4, "quote_volume": 481.68894, "trades": 11, "taker_buy_volume": 1449.2, "taker_buy_quote": 390.33648}, {"ts": 1771418940000, "open": 0.2694, "high": 0.2695, "low": 0.2694, "close": 0.2695, "volume": 541.3, "quote_volume": 145.83861, "trades": 5, "taker_buy_volume": 269.2, "taker_buy_quote": 72.52248}, {"ts": 1771419000000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 22.5, "quote_volume": 6.0615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419060000, "open": 0.2694, "high": 0.2694, "low": 0.2693, "close": 0.2693, "volume": 4528.8, "quote_volume": 1220.01538, "trades": 8, "taker_buy_volume": 1096.4, "taker_buy_quote": 295.34324}, {"ts": 1771419120000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 611.1, "quote_volume": 164.63034, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 164.63034}, {"ts": 1771419180000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419240000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419300000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419360000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419420000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419480000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419540000, "open": 0.269, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 1619.8, "quote_volume": 435.7262, "trades": 8, "taker_buy_volume": 1081.4, "taker_buy_quote": 290.92352}, {"ts": 1771419600000, "open": 0.269, "high": 0.2693, "low": 0.269, "close": 0.2693, "volume": 853.1, "quote_volume": 229.68645, "trades": 4, "taker_buy_volume": 764.9, "taker_buy_quote": 205.96065}, {"ts": 1771419660000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419720000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 70.0, "quote_volume": 18.851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419780000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419840000, "open": 0.2689, "high": 0.2692, "low": 0.2688, "close": 0.2688, "volume": 1055.2, "quote_volume": 283.85348, "trades": 8, "taker_buy_volume": 843.8, "taker_buy_quote": 227.01352}, {"ts": 1771419900000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419960000, "open": 0.2688, "high": 0.2692, "low": 0.2687, "close": 0.2688, "volume": 2304.7, "quote_volume": 619.7092, "trades": 16, "taker_buy_volume": 2091.8, "taker_buy_quote": 562.49449}, {"ts": 1771420020000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 288.2, "quote_volume": 77.52933, "trades": 3, "taker_buy_volume": 252.9, "taker_buy_quote": 68.0301}, {"ts": 1771420080000, "open": 0.2693, "high": 0.2694, "low": 0.2693, "close": 0.2694, "volume": 860.8, "quote_volume": 231.8595, "trades": 5, "taker_buy_volume": 860.8, "taker_buy_quote": 231.8595}, {"ts": 1771420140000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420200000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420260000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420320000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 216.9, "quote_volume": 58.40706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420380000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420440000, "open": 0.2692, "high": 0.2696, "low": 0.2692, "close": 0.2696, "volume": 1144.1, "quote_volume": 308.22516, "trades": 7, "taker_buy_volume": 960.2, "taker_buy_quote": 258.71928}, {"ts": 1771420500000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420560000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 334.6, "quote_volume": 90.24162, "trades": 2, "taker_buy_volume": 334.6, "taker_buy_quote": 90.24162}, {"ts": 1771420620000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420680000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 53.5, "quote_volume": 14.4129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420740000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420800000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420860000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 185.2, "quote_volume": 49.83732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420920000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 318.2, "quote_volume": 85.65944, "trades": 4, "taker_buy_volume": 175.2, "taker_buy_quote": 47.16384}, {"ts": 1771420980000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421040000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421100000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 164.3, "quote_volume": 44.22956, "trades": 2, "taker_buy_volume": 164.3, "taker_buy_quote": 44.22956}, {"ts": 1771421160000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 1615.4, "quote_volume": 435.3503, "trades": 8, "taker_buy_volume": 1481.9, "taker_buy_quote": 399.37205}, {"ts": 1771421220000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 1231.5, "quote_volume": 331.64295, "trades": 3, "taker_buy_volume": 775.6, "taker_buy_quote": 208.86908}, {"ts": 1771421280000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421340000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421400000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421460000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 184.5, "quote_volume": 49.64895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421520000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421580000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 269.2, "quote_volume": 72.44172, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.44172}, {"ts": 1771421640000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421700000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 65.3, "quote_volume": 17.57876, "trades": 1, "taker_buy_volume": 65.3, "taker_buy_quote": 17.57876}, {"ts": 1771421760000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421820000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421880000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421940000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422000000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422060000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 620.3, "quote_volume": 166.74899, "trades": 5, "taker_buy_volume": 464.4, "taker_buy_quote": 124.85024}, {"ts": 1771422120000, "open": 0.2686, "high": 0.2688, "low": 0.2685, "close": 0.2688, "volume": 2595.2, "quote_volume": 697.23972, "trades": 14, "taker_buy_volume": 2165.4, "taker_buy_quote": 581.81514}, {"ts": 1771422180000, "open": 0.2686, "high": 0.2687, "low": 0.2686, "close": 0.2687, "volume": 52.0, "quote_volume": 13.9698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422240000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422300000, "open": 0.2686, "high": 0.2686, "low": 0.2683, "close": 0.2685, "volume": 1149.0, "quote_volume": 308.5122, "trades": 9, "taker_buy_volume": 455.0, "taker_buy_quote": 122.1675}, {"ts": 1771422360000, "open": 0.2683, "high": 0.2687, "low": 0.2681, "close": 0.2684, "volume": 7301.5, "quote_volume": 1959.88415, "trades": 38, "taker_buy_volume": 4685.7, "taker_buy_quote": 1258.06724}, {"ts": 1771422420000, "open": 0.2681, "high": 0.2683, "low": 0.267, "close": 0.2673, "volume": 26664.1, "quote_volume": 7133.84778, "trades": 95, "taker_buy_volume": 22099.3, "taker_buy_quote": 5912.29187}, {"ts": 1771422480000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 433.5, "quote_volume": 115.94482, "trades": 3, "taker_buy_volume": 164.3, "taker_buy_quote": 43.93382}, {"ts": 1771422540000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 151.0, "quote_volume": 40.40307, "trades": 3, "taker_buy_volume": 79.7, "taker_buy_quote": 21.32319}, {"ts": 1771422600000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422660000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 151.8, "quote_volume": 40.63686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422720000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 151.8, "quote_volume": 40.65204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422780000, "open": 0.2678, "high": 0.2678, "low": 0.2675, "close": 0.2675, "volume": 2784.6, "quote_volume": 744.95296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422840000, "open": 0.2678, "high": 0.2678, "low": 0.2675, "close": 0.2675, "volume": 2008.7, "quote_volume": 537.57268, "trades": 10, "taker_buy_volume": 373.4, "taker_buy_quote": 99.99652}, {"ts": 1771422900000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 3839.9, "quote_volume": 1027.14633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422960000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423020000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423080000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423140000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 1350.1, "quote_volume": 362.5386, "trades": 4, "taker_buy_volume": 1350.1, "taker_buy_quote": 362.5386}, {"ts": 1771423200000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 21.6, "quote_volume": 5.80608, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.80608}, {"ts": 1771423260000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423320000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423380000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 272.0, "quote_volume": 73.22212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423440000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 266.4, "quote_volume": 71.68824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423500000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 129.1, "quote_volume": 34.71499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423560000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 884.2, "quote_volume": 237.84911, "trades": 6, "taker_buy_volume": 608.1, "taker_buy_quote": 163.5789}, {"ts": 1771423620000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 702.7, "quote_volume": 188.81549, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423680000, "open": 0.2691, "high": 0.2694, "low": 0.2691, "close": 0.2694, "volume": 1085.5, "quote_volume": 292.35628, "trades": 4, "taker_buy_volume": 1085.5, "taker_buy_quote": 292.35628}, {"ts": 1771423740000, "open": 0.2693, "high": 0.2693, "low": 0.2692, "close": 0.2692, "volume": 288.5, "quote_volume": 77.69112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423800000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423860000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 235.1, "quote_volume": 63.28892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423920000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423980000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424040000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 52.1, "quote_volume": 14.02011, "trades": 1, "taker_buy_volume": 52.1, "taker_buy_quote": 14.02011}, {"ts": 1771424100000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424160000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424220000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424280000, "open": 0.2688, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 2495.1, "quote_volume": 670.37939, "trades": 8, "taker_buy_volume": 478.3, "taker_buy_quote": 128.56704}, {"ts": 1771424340000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 538.4, "quote_volume": 144.58732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424400000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424460000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424520000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424580000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424640000, "open": 0.2686, "high": 0.269, "low": 0.2686, "close": 0.269, "volume": 3245.8, "quote_volume": 872.53485, "trades": 13, "taker_buy_volume": 3245.8, "taker_buy_quote": 872.53485}, {"ts": 1771424700000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 53.8, "quote_volume": 14.45606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424760000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 124.1, "quote_volume": 33.32553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424820000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424880000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424940000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 460.9, "quote_volume": 123.72473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425000000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 592.4, "quote_volume": 158.88168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425060000, "open": 0.269, "high": 0.2695, "low": 0.269, "close": 0.2695, "volume": 605.1, "quote_volume": 162.8902, "trades": 6, "taker_buy_volume": 20.4, "taker_buy_quote": 5.4978}, {"ts": 1771425120000, "open": 0.2692, "high": 0.2696, "low": 0.2692, "close": 0.2695, "volume": 404.0, "quote_volume": 108.86454, "trades": 3, "taker_buy_volume": 134.6, "taker_buy_quote": 36.23432}, {"ts": 1771425180000, "open": 0.2697, "high": 0.2703, "low": 0.2696, "close": 0.2703, "volume": 2333.0, "quote_volume": 629.68135, "trades": 17, "taker_buy_volume": 884.7, "taker_buy_quote": 238.813}, {"ts": 1771425240000, "open": 0.2702, "high": 0.2705, "low": 0.27, "close": 0.27, "volume": 4783.5, "quote_volume": 1292.66017, "trades": 14, "taker_buy_volume": 164.1, "taker_buy_quote": 44.37264}, {"ts": 1771425300000, "open": 0.2702, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 514.3, "quote_volume": 138.99366, "trades": 3, "taker_buy_volume": 514.3, "taker_buy_quote": 138.99366}, {"ts": 1771425360000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425420000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 885.6, "quote_volume": 239.71081, "trades": 2, "taker_buy_volume": 674.5, "taker_buy_quote": 182.58715}, {"ts": 1771425480000, "open": 0.2708, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 662.9, "quote_volume": 179.48768, "trades": 5, "taker_buy_volume": 332.4, "taker_buy_quote": 89.98068}, {"ts": 1771425540000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425600000, "open": 0.2705, "high": 0.2705, "low": 0.2703, "close": 0.2703, "volume": 861.0, "quote_volume": 232.81236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425660000, "open": 0.2701, "high": 0.2707, "low": 0.2701, "close": 0.2704, "volume": 1481.6, "quote_volume": 400.7717, "trades": 8, "taker_buy_volume": 371.4, "taker_buy_quote": 100.46678}, {"ts": 1771425720000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 269.2, "quote_volume": 72.79168, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.79168}, {"ts": 1771425780000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 437.2, "quote_volume": 118.2626, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 45.444}, {"ts": 1771425840000, "open": 0.2703, "high": 0.2703, "low": 0.2695, "close": 0.2698, "volume": 10092.1, "quote_volume": 2723.31324, "trades": 36, "taker_buy_volume": 4051.3, "taker_buy_quote": 1092.4075}, {"ts": 1771425900000, "open": 0.2696, "high": 0.2704, "low": 0.2696, "close": 0.2704, "volume": 1036.9, "quote_volume": 279.79151, "trades": 7, "taker_buy_volume": 734.1, "taker_buy_quote": 198.15663}, {"ts": 1771425960000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426020000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 111.5, "quote_volume": 30.0827, "trades": 1, "taker_buy_volume": 111.5, "taker_buy_quote": 30.0827}, {"ts": 1771426080000, "open": 0.2697, "high": 0.2697, "low": 0.2687, "close": 0.2687, "volume": 6317.2, "quote_volume": 1701.12123, "trades": 26, "taker_buy_volume": 938.0, "taker_buy_quote": 252.31986}, {"ts": 1771426140000, "open": 0.2689, "high": 0.269, "low": 0.2687, "close": 0.2689, "volume": 1140.0, "quote_volume": 306.46993, "trades": 6, "taker_buy_volume": 539.0, "taker_buy_quote": 144.95431}, {"ts": 1771426200000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 218.6, "quote_volume": 58.82526, "trades": 1, "taker_buy_volume": 218.6, "taker_buy_quote": 58.82526}, {"ts": 1771426260000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426320000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 2228.9, "quote_volume": 600.91144, "trades": 1, "taker_buy_volume": 2228.9, "taker_buy_quote": 600.91144}, {"ts": 1771426380000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 725.6, "quote_volume": 195.9202, "trades": 5, "taker_buy_volume": 21.6, "taker_buy_quote": 5.82984}, {"ts": 1771426440000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 401.6, "quote_volume": 108.67972, "trades": 3, "taker_buy_volume": 264.1, "taker_buy_quote": 71.46546}, {"ts": 1771426500000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 269.2, "quote_volume": 72.84552, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.84552}, {"ts": 1771426560000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 26.1, "quote_volume": 7.06527, "trades": 1, "taker_buy_volume": 26.1, "taker_buy_quote": 7.06527}, {"ts": 1771426620000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 269.2, "quote_volume": 72.79168, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.79168}, {"ts": 1771426680000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 256.0, "quote_volume": 69.2992, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 69.2992}, {"ts": 1771426740000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426800000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 645.2, "quote_volume": 174.69404, "trades": 6, "taker_buy_volume": 645.2, "taker_buy_quote": 174.69404}, {"ts": 1771426860000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 219.5, "quote_volume": 59.4406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426920000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 178.1, "quote_volume": 48.30194, "trades": 4, "taker_buy_volume": 57.1, "taker_buy_quote": 15.47981}, {"ts": 1771426980000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427040000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427100000, "open": 0.2716, "high": 0.272, "low": 0.2716, "close": 0.2719, "volume": 2587.5, "quote_volume": 703.47116, "trades": 15, "taker_buy_volume": 1250.7, "taker_buy_quote": 340.06031}, {"ts": 1771427160000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427220000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 269.2, "quote_volume": 73.0878, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 73.0878}, {"ts": 1771427280000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 512.9, "quote_volume": 139.30364, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 73.11472}, {"ts": 1771427340000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 932.3, "quote_volume": 252.86619, "trades": 5, "taker_buy_volume": 334.0, "taker_buy_quote": 90.5474}, {"ts": 1771427400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 296.2, "quote_volume": 80.2702, "trades": 3, "taker_buy_volume": 296.2, "taker_buy_quote": 80.2702}, {"ts": 1771427460000, "open": 0.2708, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 411.2, "quote_volume": 111.42636, "trades": 3, "taker_buy_volume": 411.2, "taker_buy_quote": 111.42636}, {"ts": 1771427520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427640000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427700000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427760000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427820000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 669.2, "quote_volume": 181.59396, "trades": 2, "taker_buy_volume": 669.2, "taker_buy_quote": 181.59396}, {"ts": 1771427880000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 400.0, "quote_volume": 108.64, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 108.64}, {"ts": 1771427940000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428000000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 1226.4, "quote_volume": 332.55968, "trades": 5, "taker_buy_volume": 1200.0, "taker_buy_quote": 325.4}, {"ts": 1771428060000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428120000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428180000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 1059.1, "quote_volume": 287.161, "trades": 6, "taker_buy_volume": 1059.1, "taker_buy_quote": 287.161}, {"ts": 1771428240000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 669.2, "quote_volume": 181.42012, "trades": 3, "taker_buy_volume": 669.2, "taker_buy_quote": 181.42012}, {"ts": 1771428300000, "open": 0.271, "high": 0.271, "low": 0.2706, "close": 0.2706, "volume": 1064.2, "quote_volume": 288.04126, "trades": 6, "taker_buy_volume": 947.3, "taker_buy_quote": 256.37938}, {"ts": 1771428360000, "open": 0.2707, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 1456.6, "quote_volume": 394.47294, "trades": 4, "taker_buy_volume": 1456.6, "taker_buy_quote": 394.47294}, {"ts": 1771428420000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 669.2, "quote_volume": 181.42012, "trades": 3, "taker_buy_volume": 669.2, "taker_buy_quote": 181.42012}, {"ts": 1771428480000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428540000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2706, "volume": 649.7, "quote_volume": 175.79769, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 72.84552}, {"ts": 1771428600000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 669.2, "quote_volume": 180.95168, "trades": 2, "taker_buy_volume": 669.2, "taker_buy_quote": 180.95168}, {"ts": 1771428660000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 400.0, "quote_volume": 108.2, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 108.2}, {"ts": 1771428720000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428780000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428840000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 269.2, "quote_volume": 72.8186, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 72.8186}, {"ts": 1771428900000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 962.5, "quote_volume": 260.54875, "trades": 5, "taker_buy_volume": 962.5, "taker_buy_quote": 260.54875}, {"ts": 1771428960000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 1411.0, "quote_volume": 382.6654, "trades": 5, "taker_buy_volume": 1411.0, "taker_buy_quote": 382.6654}, {"ts": 1771429020000, "open": 0.2717, "high": 0.2728, "low": 0.2717, "close": 0.2726, "volume": 8896.1, "quote_volume": 2423.37095, "trades": 52, "taker_buy_volume": 4540.1, "taker_buy_quote": 1236.09959}, {"ts": 1771429080000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429140000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 508.0, "quote_volume": 138.55852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429200000, "open": 0.2729, "high": 0.273, "low": 0.2726, "close": 0.2726, "volume": 2113.3, "quote_volume": 576.50749, "trades": 7, "taker_buy_volume": 734.6, "taker_buy_quote": 200.38221}, {"ts": 1771429260000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 2747.9, "quote_volume": 750.10629, "trades": 17, "taker_buy_volume": 47.9, "taker_buy_quote": 13.08149}, {"ts": 1771429320000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 4845.9, "quote_volume": 1322.42928, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429380000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429440000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429500000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429560000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429620000, "open": 0.2727, "high": 0.2727, "low": 0.2722, "close": 0.2722, "volume": 1286.0, "quote_volume": 350.53862, "trades": 8, "taker_buy_volume": 512.8, "taker_buy_quote": 139.7643}, {"ts": 1771429680000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429740000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429800000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 2763.1, "quote_volume": 751.01058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429860000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 164.4, "quote_volume": 44.60172, "trades": 1, "taker_buy_volume": 164.4, "taker_buy_quote": 44.60172}, {"ts": 1771429920000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 172.3, "quote_volume": 46.72776, "trades": 3, "taker_buy_volume": 72.7, "taker_buy_quote": 19.71624}, {"ts": 1771429980000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430040000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430100000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430160000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430220000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430280000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 170.5, "quote_volume": 46.1876, "trades": 3, "taker_buy_volume": 148.9, "taker_buy_quote": 40.33184}, {"ts": 1771430340000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430400000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 100.9, "quote_volume": 27.30754, "trades": 2, "taker_buy_volume": 100.9, "taker_buy_quote": 27.30754}, {"ts": 1771430460000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2702, "volume": 509.2, "quote_volume": 137.55892, "trades": 3, "taker_buy_volume": 329.5, "taker_buy_quote": 89.00398}, {"ts": 1771430520000, "open": 0.2702, "high": 0.2706, "low": 0.2702, "close": 0.2705, "volume": 1072.8, "quote_volume": 290.15004, "trades": 9, "taker_buy_volume": 534.4, "taker_buy_quote": 144.51284}, {"ts": 1771430580000, "open": 0.2704, "high": 0.2704, "low": 0.2693, "close": 0.2693, "volume": 1910.9, "quote_volume": 515.76818, "trades": 13, "taker_buy_volume": 137.8, "taker_buy_quote": 37.15088}, {"ts": 1771430640000, "open": 0.2693, "high": 0.2697, "low": 0.2692, "close": 0.2697, "volume": 2902.5, "quote_volume": 781.97852, "trades": 14, "taker_buy_volume": 1455.6, "taker_buy_quote": 392.25072}, {"ts": 1771430700000, "open": 0.2696, "high": 0.2696, "low": 0.269, "close": 0.2691, "volume": 2334.5, "quote_volume": 628.88074, "trades": 20, "taker_buy_volume": 231.7, "taker_buy_quote": 62.36146}, {"ts": 1771430760000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 671.5, "quote_volume": 180.73775, "trades": 5, "taker_buy_volume": 671.5, "taker_buy_quote": 180.73775}, {"ts": 1771430820000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2694, "volume": 866.0, "quote_volume": 233.20159, "trades": 4, "taker_buy_volume": 866.0, "taker_buy_quote": 233.20159}, {"ts": 1771430880000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 525.9, "quote_volume": 141.62487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430940000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 362.4, "quote_volume": 97.59432, "trades": 4, "taker_buy_volume": 362.4, "taker_buy_quote": 97.59432}, {"ts": 1771431000000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 91.7, "quote_volume": 24.70398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431060000, "open": 0.2691, "high": 0.2693, "low": 0.2691, "close": 0.2693, "volume": 301.0, "quote_volume": 81.05294, "trades": 2, "taker_buy_volume": 31.8, "taker_buy_quote": 8.55738}, {"ts": 1771431120000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431180000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 269.2, "quote_volume": 72.46864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431240000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 433.2, "quote_volume": 116.70408, "trades": 2, "taker_buy_volume": 433.2, "taker_buy_quote": 116.70408}, {"ts": 1771431300000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431360000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431420000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431480000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 69.2, "quote_volume": 18.63556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431540000, "open": 0.2695, "high": 0.2698, "low": 0.2695, "close": 0.2698, "volume": 2140.8, "quote_volume": 577.22427, "trades": 9, "taker_buy_volume": 2140.8, "taker_buy_quote": 577.22427}, {"ts": 1771431600000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431660000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431720000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 269.2, "quote_volume": 72.73784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431780000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431840000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431900000, "open": 0.2701, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 175.2, "quote_volume": 47.34052, "trades": 4, "taker_buy_volume": 175.2, "taker_buy_quote": 47.34052}, {"ts": 1771431960000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432020000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432080000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432140000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432200000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432260000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432320000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432380000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432440000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 247.0, "quote_volume": 66.7147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432500000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432560000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432620000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432680000, "open": 0.27, "high": 0.2702, "low": 0.27, "close": 0.2702, "volume": 64.2, "quote_volume": 17.34064, "trades": 2, "taker_buy_volume": 33.2, "taker_buy_quote": 8.97064}, {"ts": 1771432740000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432800000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432860000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432920000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432980000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433040000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433100000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433160000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433220000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433280000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433340000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433400000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433460000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433520000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433580000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 48.4, "quote_volume": 13.05832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433640000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433700000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433760000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 37.1, "quote_volume": 10.00587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433820000, "open": 0.2697, "high": 0.27, "low": 0.2697, "close": 0.27, "volume": 1611.5, "quote_volume": 434.78148, "trades": 8, "taker_buy_volume": 943.7, "taker_buy_quote": 254.67582}, {"ts": 1771433880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433940000, "open": 0.2703, "high": 0.2704, "low": 0.2703, "close": 0.2704, "volume": 428.4, "quote_volume": 115.81244, "trades": 3, "taker_buy_volume": 428.4, "taker_buy_quote": 115.81244}, {"ts": 1771434000000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434060000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 319.2, "quote_volume": 86.24784, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 13.51}, {"ts": 1771434120000, "open": 0.2703, "high": 0.2705, "low": 0.2703, "close": 0.2705, "volume": 649.7, "quote_volume": 175.66775, "trades": 4, "taker_buy_volume": 380.5, "taker_buy_quote": 102.84915}, {"ts": 1771434180000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434240000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434300000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 76.3, "quote_volume": 20.63915, "trades": 1, "taker_buy_volume": 76.3, "taker_buy_quote": 20.63915}, {"ts": 1771434360000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.2711, "volume": 500.9, "quote_volume": 135.67726, "trades": 5, "taker_buy_volume": 181.3, "taker_buy_quote": 49.10252}, {"ts": 1771434420000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434480000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 133.2, "quote_volume": 36.0972, "trades": 1, "taker_buy_volume": 133.2, "taker_buy_quote": 36.0972}, {"ts": 1771434540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434600000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434660000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434720000, "open": 0.2709, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 2347.9, "quote_volume": 635.60493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434780000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 401.1, "quote_volume": 108.37722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434840000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434900000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 91.1, "quote_volume": 24.62433, "trades": 2, "taker_buy_volume": 24.6, "taker_buy_quote": 6.64938}, {"ts": 1771434960000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 24.6, "quote_volume": 6.64692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435020000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435080000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435140000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435200000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435260000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435320000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435380000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 2475.1, "quote_volume": 668.30392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435440000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 21.6, "quote_volume": 5.82984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435500000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 2324.8, "quote_volume": 627.18744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435560000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435620000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435680000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435740000, "open": 0.2697, "high": 0.2698, "low": 0.2691, "close": 0.2698, "volume": 11690.0, "quote_volume": 3149.42889, "trades": 36, "taker_buy_volume": 3195.3, "taker_buy_quote": 861.36097}, {"ts": 1771435800000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 466.9, "quote_volume": 125.90316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435860000, "open": 0.2697, "high": 0.27, "low": 0.2695, "close": 0.2698, "volume": 10367.0, "quote_volume": 2796.70818, "trades": 31, "taker_buy_volume": 8261.3, "taker_buy_quote": 2228.88087}, {"ts": 1771435920000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435980000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436040000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436100000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 918.2, "quote_volume": 247.85205, "trades": 7, "taker_buy_volume": 678.0, "taker_buy_quote": 182.99805}, {"ts": 1771436160000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 39.3, "quote_volume": 10.61493, "trades": 2, "taker_buy_volume": 39.3, "taker_buy_quote": 10.61493}, {"ts": 1771436220000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436280000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436340000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 58.5, "quote_volume": 15.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436400000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 119.2, "quote_volume": 32.184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436640000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436700000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436820000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 34.6, "quote_volume": 9.34546, "trades": 1, "taker_buy_volume": 34.6, "taker_buy_quote": 9.34546}, {"ts": 1771436880000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 32.5, "quote_volume": 8.77825, "trades": 1, "taker_buy_volume": 32.5, "taker_buy_quote": 8.77825}, {"ts": 1771436940000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437000000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437060000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437120000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 160.8, "quote_volume": 43.39992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437180000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437240000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437300000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437360000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 151.8, "quote_volume": 40.9101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437420000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437480000, "open": 0.2695, "high": 0.2695, "low": 0.2691, "close": 0.2691, "volume": 950.5, "quote_volume": 256.03529, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437540000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437600000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 269.2, "quote_volume": 72.46864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437660000, "open": 0.269, "high": 0.2693, "low": 0.2689, "close": 0.2693, "volume": 2101.1, "quote_volume": 565.46301, "trades": 12, "taker_buy_volume": 1641.1, "taker_buy_quote": 441.6632}, {"ts": 1771437720000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437780000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437840000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437900000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 56.1, "quote_volume": 15.10212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437960000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438020000, "open": 0.2688, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 474.5, "quote_volume": 127.59944, "trades": 5, "taker_buy_volume": 269.2, "taker_buy_quote": 72.4148}, {"ts": 1771438080000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2686, "volume": 3545.3, "quote_volume": 952.71387, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438140000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438200000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438260000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438320000, "open": 0.2691, "high": 0.2692, "low": 0.2691, "close": 0.2692, "volume": 179.3, "quote_volume": 48.2586, "trades": 2, "taker_buy_volume": 179.3, "taker_buy_quote": 48.2586}, {"ts": 1771438380000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 254.4, "quote_volume": 68.44334, "trades": 2, "taker_buy_volume": 97.4, "taker_buy_quote": 26.21034}, {"ts": 1771438440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 129.6, "quote_volume": 34.8624, "trades": 2, "taker_buy_volume": 129.6, "taker_buy_quote": 34.8624}, {"ts": 1771438500000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 43.7, "quote_volume": 11.75967, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 11.75967}, {"ts": 1771438560000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 3784.4, "quote_volume": 1017.2403, "trades": 5, "taker_buy_volume": 64.2, "taker_buy_quote": 17.25054}, {"ts": 1771438620000, "open": 0.2686, "high": 0.2688, "low": 0.2686, "close": 0.2688, "volume": 754.7, "quote_volume": 202.80669, "trades": 4, "taker_buy_volume": 485.5, "taker_buy_quote": 130.44573}, {"ts": 1771438680000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438740000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 902.0, "quote_volume": 242.15712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438800000, "open": 0.2684, "high": 0.2684, "low": 0.2679, "close": 0.268, "volume": 1511.3, "quote_volume": 405.07286, "trades": 7, "taker_buy_volume": 205.5, "taker_buy_quote": 55.0721}, {"ts": 1771438860000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438920000, "open": 0.2677, "high": 0.2677, "low": 0.2673, "close": 0.2676, "volume": 4052.1, "quote_volume": 1083.70398, "trades": 26, "taker_buy_volume": 2101.2, "taker_buy_quote": 561.86161}, {"ts": 1771438980000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 500.0, "quote_volume": 134.02692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439040000, "open": 0.268, "high": 0.2682, "low": 0.2679, "close": 0.2679, "volume": 1271.2, "quote_volume": 340.6641, "trades": 7, "taker_buy_volume": 195.4, "taker_buy_quote": 52.40628}, {"ts": 1771439100000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 41.6, "quote_volume": 11.1488, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 11.1488}, {"ts": 1771439160000, "open": 0.2687, "high": 0.2687, "low": 0.2682, "close": 0.2682, "volume": 840.0, "quote_volume": 225.55784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439220000, "open": 0.2683, "high": 0.2683, "low": 0.2682, "close": 0.2682, "volume": 865.6, "quote_volume": 232.2374, "trades": 5, "taker_buy_volume": 565.6, "taker_buy_quote": 151.75048}, {"ts": 1771439280000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 225.0, "quote_volume": 60.3225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439340000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439400000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 269.2, "quote_volume": 72.17252, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 72.17252}, {"ts": 1771439460000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 175.0, "quote_volume": 46.8475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439520000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 1759.5, "quote_volume": 470.87854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439580000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439640000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439700000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 21.4, "quote_volume": 5.73734, "trades": 1, "taker_buy_volume": 21.4, "taker_buy_quote": 5.73734}, {"ts": 1771439760000, "open": 0.2679, "high": 0.2681, "low": 0.2678, "close": 0.2681, "volume": 1041.9, "quote_volume": 279.11959, "trades": 6, "taker_buy_volume": 287.8, "taker_buy_quote": 77.14469}, {"ts": 1771439820000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439880000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439940000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440000000, "open": 0.2678, "high": 0.2678, "low": 0.2674, "close": 0.2677, "volume": 7267.7, "quote_volume": 1944.32601, "trades": 28, "taker_buy_volume": 4287.9, "taker_buy_quote": 1147.23176}, {"ts": 1771440060000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 155.5, "quote_volume": 41.6118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440120000, "open": 0.2671, "high": 0.2674, "low": 0.2668, "close": 0.267, "volume": 10328.6, "quote_volume": 2758.34963, "trades": 41, "taker_buy_volume": 8303.3, "taker_buy_quote": 2217.70578}, {"ts": 1771440180000, "open": 0.2669, "high": 0.2669, "low": 0.266, "close": 0.2667, "volume": 15030.0, "quote_volume": 4006.92985, "trades": 52, "taker_buy_volume": 8939.5, "taker_buy_quote": 2384.27739}, {"ts": 1771440240000, "open": 0.2664, "high": 0.2665, "low": 0.2661, "close": 0.2665, "volume": 7608.7, "quote_volume": 2026.40107, "trades": 25, "taker_buy_volume": 5890.3, "taker_buy_quote": 1568.85896}, {"ts": 1771440300000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 591.6, "quote_volume": 157.72364, "trades": 6, "taker_buy_volume": 322.4, "taker_buy_quote": 85.928}, {"ts": 1771440360000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2661, "volume": 199.2, "quote_volume": 53.03614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440420000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 342.1, "quote_volume": 91.20386, "trades": 2, "taker_buy_volume": 342.1, "taker_buy_quote": 91.20386}, {"ts": 1771440480000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 479.2, "quote_volume": 127.92398, "trades": 4, "taker_buy_volume": 479.2, "taker_buy_quote": 127.92398}, {"ts": 1771440540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440600000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 39.2, "quote_volume": 10.4664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440660000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440720000, "open": 0.2665, "high": 0.2665, "low": 0.2662, "close": 0.2664, "volume": 666.2, "quote_volume": 177.44208, "trades": 5, "taker_buy_volume": 453.5, "taker_buy_quote": 120.75753}, {"ts": 1771440780000, "open": 0.2664, "high": 0.2667, "low": 0.2663, "close": 0.2667, "volume": 829.7, "quote_volume": 221.10755, "trades": 6, "taker_buy_volume": 431.4, "taker_buy_quote": 115.01334}, {"ts": 1771440840000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 224.1, "quote_volume": 59.81229, "trades": 1, "taker_buy_volume": 224.1, "taker_buy_quote": 59.81229}, {"ts": 1771440900000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 108.8, "quote_volume": 29.0496, "trades": 1, "taker_buy_volume": 108.8, "taker_buy_quote": 29.0496}, {"ts": 1771440960000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441020000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441080000, "open": 0.2666, "high": 0.2667, "low": 0.2661, "close": 0.2663, "volume": 12109.2, "quote_volume": 3225.57068, "trades": 35, "taker_buy_volume": 7923.0, "taker_buy_quote": 2110.68463}, {"ts": 1771441140000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441200000, "open": 0.2663, "high": 0.2665, "low": 0.2661, "close": 0.2662, "volume": 6268.3, "quote_volume": 1668.73565, "trades": 19, "taker_buy_volume": 3368.3, "taker_buy_quote": 896.55069}, {"ts": 1771441260000, "open": 0.2665, "high": 0.2669, "low": 0.2665, "close": 0.2666, "volume": 1521.4, "quote_volume": 405.83462, "trades": 9, "taker_buy_volume": 1204.7, "taker_buy_quote": 321.37548}, {"ts": 1771441320000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441380000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 196.4, "quote_volume": 52.41916, "trades": 1, "taker_buy_volume": 196.4, "taker_buy_quote": 52.41916}, {"ts": 1771441440000, "open": 0.2668, "high": 0.2671, "low": 0.2666, "close": 0.2671, "volume": 2490.7, "quote_volume": 664.61247, "trades": 18, "taker_buy_volume": 2067.3, "taker_buy_quote": 551.68019}, {"ts": 1771441500000, "open": 0.2667, "high": 0.2668, "low": 0.2666, "close": 0.2666, "volume": 557.9, "quote_volume": 148.81422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441560000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 1473.1, "quote_volume": 392.57864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441620000, "open": 0.2664, "high": 0.2666, "low": 0.2661, "close": 0.2665, "volume": 2642.9, "quote_volume": 703.94114, "trades": 17, "taker_buy_volume": 1375.5, "taker_buy_quote": 366.45623}, {"ts": 1771441680000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441740000, "open": 0.2665, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 1717.3, "quote_volume": 457.6848, "trades": 9, "taker_buy_volume": 1074.5, "taker_buy_quote": 286.39443}, {"ts": 1771441800000, "open": 0.2664, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 2301.0, "quote_volume": 613.08825, "trades": 13, "taker_buy_volume": 1136.4, "taker_buy_quote": 302.80742}, {"ts": 1771441860000, "open": 0.2665, "high": 0.2669, "low": 0.2665, "close": 0.2668, "volume": 1445.2, "quote_volume": 385.49772, "trades": 9, "taker_buy_volume": 1091.2, "taker_buy_quote": 291.0236}, {"ts": 1771441920000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 27.0, "quote_volume": 7.1955, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 7.1955}, {"ts": 1771441980000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 1232.4, "quote_volume": 327.96856, "trades": 9, "taker_buy_volume": 372.1, "taker_buy_quote": 99.01581}, {"ts": 1771442040000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 201.3, "quote_volume": 53.58606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442100000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442160000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 330.8, "quote_volume": 88.05896, "trades": 5, "taker_buy_volume": 221.0, "taker_buy_quote": 58.8302}, {"ts": 1771442220000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 89.1, "quote_volume": 23.70951, "trades": 2, "taker_buy_volume": 89.1, "taker_buy_quote": 23.70951}, {"ts": 1771442280000, "open": 0.266, "high": 0.2662, "low": 0.2658, "close": 0.2659, "volume": 4279.2, "quote_volume": 1138.25683, "trades": 20, "taker_buy_volume": 1610.2, "taker_buy_quote": 428.34018}, {"ts": 1771442340000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 413.6, "quote_volume": 110.02305, "trades": 3, "taker_buy_volume": 413.6, "taker_buy_quote": 110.02305}, {"ts": 1771442400000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.266, "volume": 1293.3, "quote_volume": 343.9384, "trades": 8, "taker_buy_volume": 414.2, "taker_buy_quote": 110.1772}, {"ts": 1771442460000, "open": 0.266, "high": 0.2662, "low": 0.2658, "close": 0.2662, "volume": 1138.1, "quote_volume": 302.68773, "trades": 10, "taker_buy_volume": 839.6, "taker_buy_quote": 223.30672}, {"ts": 1771442520000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 892.1, "quote_volume": 237.21216, "trades": 5, "taker_buy_volume": 110.0, "taker_buy_quote": 29.26}, {"ts": 1771442580000, "open": 0.2658, "high": 0.2661, "low": 0.2657, "close": 0.266, "volume": 4742.8, "quote_volume": 1260.8161, "trades": 20, "taker_buy_volume": 1444.7, "taker_buy_quote": 384.2804}, {"ts": 1771442640000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442700000, "open": 0.2658, "high": 0.2659, "low": 0.2657, "close": 0.2659, "volume": 1784.7, "quote_volume": 474.39374, "trades": 9, "taker_buy_volume": 1705.6, "taker_buy_quote": 453.37687}, {"ts": 1771442760000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 99.1, "quote_volume": 26.34078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442820000, "open": 0.2658, "high": 0.2658, "low": 0.2655, "close": 0.2658, "volume": 855.4, "quote_volume": 227.29415, "trades": 7, "taker_buy_volume": 627.7, "taker_buy_quote": 166.80084}, {"ts": 1771442880000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 250.6, "quote_volume": 66.59382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442940000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443000000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443060000, "open": 0.2657, "high": 0.2658, "low": 0.2654, "close": 0.2658, "volume": 1948.4, "quote_volume": 517.57985, "trades": 18, "taker_buy_volume": 1439.7, "taker_buy_quote": 382.47906}, {"ts": 1771443120000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2658, "volume": 405.2, "quote_volume": 107.68552, "trades": 4, "taker_buy_volume": 105.6, "taker_buy_quote": 28.05792}, {"ts": 1771443180000, "open": 0.2656, "high": 0.2658, "low": 0.2653, "close": 0.2657, "volume": 3511.1, "quote_volume": 932.51788, "trades": 25, "taker_buy_volume": 2942.5, "taker_buy_quote": 781.58238}, {"ts": 1771443240000, "open": 0.2655, "high": 0.2655, "low": 0.2635, "close": 0.2642, "volume": 52379.4, "quote_volume": 13853.62642, "trades": 179, "taker_buy_volume": 30089.8, "taker_buy_quote": 7959.55828}, {"ts": 1771443300000, "open": 0.2642, "high": 0.2643, "low": 0.264, "close": 0.2642, "volume": 3728.6, "quote_volume": 984.67508, "trades": 23, "taker_buy_volume": 272.4, "taker_buy_quote": 71.9944}, {"ts": 1771443360000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 392.0, "quote_volume": 103.55122, "trades": 5, "taker_buy_volume": 46.9, "taker_buy_quote": 12.39098}, {"ts": 1771443420000, "open": 0.2642, "high": 0.2642, "low": 0.2638, "close": 0.2639, "volume": 1194.2, "quote_volume": 315.29975, "trades": 10, "taker_buy_volume": 778.9, "taker_buy_quote": 205.71179}, {"ts": 1771443480000, "open": 0.2644, "high": 0.2644, "low": 0.2638, "close": 0.2638, "volume": 1031.2, "quote_volume": 272.30158, "trades": 7, "taker_buy_volume": 661.0, "taker_buy_quote": 174.635}, {"ts": 1771443540000, "open": 0.2637, "high": 0.2641, "low": 0.2632, "close": 0.2638, "volume": 15408.3, "quote_volume": 4061.42567, "trades": 70, "taker_buy_volume": 10435.5, "taker_buy_quote": 2751.34959}, {"ts": 1771443600000, "open": 0.2642, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 7697.1, "quote_volume": 2033.57071, "trades": 6, "taker_buy_volume": 7223.2, "taker_buy_quote": 1908.3716}, {"ts": 1771443660000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.2642, "volume": 1414.7, "quote_volume": 374.02038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443720000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 2272.7, "quote_volume": 600.67461, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443780000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 2874.8, "quote_volume": 759.51251, "trades": 5, "taker_buy_volume": 2811.0, "taker_buy_quote": 742.6662}, {"ts": 1771443840000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 91.7, "quote_volume": 24.21797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443900000, "open": 0.2641, "high": 0.2644, "low": 0.2641, "close": 0.2643, "volume": 3197.5, "quote_volume": 845.3367, "trades": 9, "taker_buy_volume": 3121.2, "taker_buy_quote": 825.17925}, {"ts": 1771443960000, "open": 0.2646, "high": 0.2646, "low": 0.2642, "close": 0.2642, "volume": 82.9, "quote_volume": 21.91704, "trades": 3, "taker_buy_volume": 22.6, "taker_buy_quote": 5.97996}, {"ts": 1771444020000, "open": 0.2645, "high": 0.2647, "low": 0.2644, "close": 0.2646, "volume": 566.2, "quote_volume": 149.76526, "trades": 5, "taker_buy_volume": 485.3, "taker_buy_quote": 128.36185}, {"ts": 1771444080000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 1664.2, "quote_volume": 440.58748, "trades": 5, "taker_buy_volume": 234.1, "taker_buy_quote": 62.01309}, {"ts": 1771444140000, "open": 0.2649, "high": 0.2649, "low": 0.2645, "close": 0.2645, "volume": 240.6, "quote_volume": 63.72278, "trades": 2, "taker_buy_volume": 210.2, "taker_buy_quote": 55.68198}, {"ts": 1771444200000, "open": 0.2644, "high": 0.2646, "low": 0.2644, "close": 0.2646, "volume": 671.1, "quote_volume": 177.56174, "trades": 4, "taker_buy_volume": 596.2, "taker_buy_quote": 157.75452}, {"ts": 1771444260000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 83.3, "quote_volume": 22.03515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444320000, "open": 0.2647, "high": 0.2652, "low": 0.2647, "close": 0.265, "volume": 13991.6, "quote_volume": 3705.80268, "trades": 13, "taker_buy_volume": 13913.0, "taker_buy_quote": 3684.97826}, {"ts": 1771444380000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 52.1, "quote_volume": 13.8065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444440000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 72.1, "quote_volume": 19.09929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444500000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 512.9, "quote_volume": 135.76039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444560000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 66.2, "quote_volume": 17.51268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444620000, "open": 0.2644, "high": 0.2645, "low": 0.2641, "close": 0.2641, "volume": 14026.1, "quote_volume": 3709.64061, "trades": 16, "taker_buy_volume": 897.9, "taker_buy_quote": 237.46763}, {"ts": 1771444680000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 104.7, "quote_volume": 27.66785, "trades": 3, "taker_buy_volume": 26.5, "taker_buy_quote": 7.00395}, {"ts": 1771444740000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 10623.0, "quote_volume": 2811.78417, "trades": 13, "taker_buy_volume": 8568.9, "taker_buy_quote": 2268.07306}, {"ts": 1771444800000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 34.7, "quote_volume": 9.18162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444860000, "open": 0.2646, "high": 0.2649, "low": 0.2646, "close": 0.2649, "volume": 74.6, "quote_volume": 19.7505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444920000, "open": 0.2648, "high": 0.2656, "low": 0.2648, "close": 0.2652, "volume": 1533.3, "quote_volume": 406.79597, "trades": 14, "taker_buy_volume": 774.7, "taker_buy_quote": 205.46646}, {"ts": 1771444980000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 75.9, "quote_volume": 20.13627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445040000, "open": 0.2652, "high": 0.2652, "low": 0.2649, "close": 0.2649, "volume": 75.8, "quote_volume": 20.08965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445100000, "open": 0.265, "high": 0.2651, "low": 0.2649, "close": 0.2651, "volume": 3490.5, "quote_volume": 925.24593, "trades": 46, "taker_buy_volume": 3446.4, "taker_buy_quote": 913.55502}, {"ts": 1771445160000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 78.3, "quote_volume": 20.75512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445220000, "open": 0.2649, "high": 0.265, "low": 0.2648, "close": 0.265, "volume": 4462.8, "quote_volume": 1182.42339, "trades": 53, "taker_buy_volume": 4359.5, "taker_buy_quote": 1155.06111}, {"ts": 1771445280000, "open": 0.2649, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 324.6, "quote_volume": 86.01346, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 71.338}, {"ts": 1771445340000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 269.2, "quote_volume": 71.28416, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.28416}, {"ts": 1771445400000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 44.8, "quote_volume": 11.85856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445460000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445520000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 2031.4, "quote_volume": 537.71158, "trades": 26, "taker_buy_volume": 2031.4, "taker_buy_quote": 537.71158}, {"ts": 1771445580000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 1176.7, "quote_volume": 311.70783, "trades": 18, "taker_buy_volume": 1176.7, "taker_buy_quote": 311.70783}, {"ts": 1771445640000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445700000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 337.2, "quote_volume": 89.2757, "trades": 3, "taker_buy_volume": 337.2, "taker_buy_quote": 89.2757}, {"ts": 1771445760000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 1060.7, "quote_volume": 280.76729, "trades": 3, "taker_buy_volume": 1060.7, "taker_buy_quote": 280.76729}, {"ts": 1771445820000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 269.2, "quote_volume": 71.2034, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.2034}, {"ts": 1771445880000, "open": 0.2645, "high": 0.2649, "low": 0.2644, "close": 0.2649, "volume": 7403.8, "quote_volume": 1958.31768, "trades": 58, "taker_buy_volume": 7320.5, "taker_buy_quote": 1936.28483}, {"ts": 1771445940000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 269.2, "quote_volume": 71.31108, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 71.31108}, {"ts": 1771446000000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 1746.5, "quote_volume": 462.79558, "trades": 4, "taker_buy_volume": 1746.5, "taker_buy_quote": 462.79558}, {"ts": 1771446060000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446120000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 2123.7, "quote_volume": 562.35576, "trades": 8, "taker_buy_volume": 2123.7, "taker_buy_quote": 562.35576}, {"ts": 1771446180000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446240000, "open": 0.2651, "high": 0.2653, "low": 0.2651, "close": 0.2653, "volume": 4570.8, "quote_volume": 1212.264, "trades": 52, "taker_buy_volume": 4570.8, "taker_buy_quote": 1212.264}, {"ts": 1771446300000, "open": 0.2652, "high": 0.2652, "low": 0.2648, "close": 0.2648, "volume": 2158.3, "quote_volume": 571.90759, "trades": 9, "taker_buy_volume": 538.4, "taker_buy_quote": 142.72984}, {"ts": 1771446360000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2648, "volume": 1118.9, "quote_volume": 296.28472, "trades": 8, "taker_buy_volume": 830.8, "taker_buy_quote": 220.02276}, {"ts": 1771446420000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446480000, "open": 0.2646, "high": 0.2649, "low": 0.2646, "close": 0.2649, "volume": 1725.7, "quote_volume": 456.84043, "trades": 9, "taker_buy_volume": 1456.5, "taker_buy_quote": 385.61011}, {"ts": 1771446540000, "open": 0.2647, "high": 0.2649, "low": 0.2646, "close": 0.2649, "volume": 441.6, "quote_volume": 116.89792, "trades": 4, "taker_buy_volume": 78.8, "taker_buy_quote": 20.87412}, {"ts": 1771446600000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 2833.6, "quote_volume": 750.62064, "trades": 46, "taker_buy_volume": 2833.6, "taker_buy_quote": 750.62064}, {"ts": 1771446660000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 314.0, "quote_volume": 83.2414, "trades": 5, "taker_buy_volume": 314.0, "taker_buy_quote": 83.2414}, {"ts": 1771446720000, "open": 0.2651, "high": 0.2653, "low": 0.2651, "close": 0.2653, "volume": 3582.1, "quote_volume": 949.71411, "trades": 13, "taker_buy_volume": 3582.1, "taker_buy_quote": 949.71411}, {"ts": 1771446780000, "open": 0.2655, "high": 0.2662, "low": 0.2655, "close": 0.2662, "volume": 10721.7, "quote_volume": 2851.37537, "trades": 65, "taker_buy_volume": 8011.8, "taker_buy_quote": 2130.06629}, {"ts": 1771446840000, "open": 0.2663, "high": 0.2665, "low": 0.2662, "close": 0.2664, "volume": 3250.3, "quote_volume": 865.84512, "trades": 34, "taker_buy_volume": 2790.3, "taker_buy_quote": 743.35052}, {"ts": 1771446900000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 404.1, "quote_volume": 107.59834, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 71.68796}, {"ts": 1771446960000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 2228.9, "quote_volume": 593.77896, "trades": 31, "taker_buy_volume": 2165.7, "taker_buy_quote": 576.94248}, {"ts": 1771447020000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 703.5, "quote_volume": 187.48491, "trades": 4, "taker_buy_volume": 215.1, "taker_buy_quote": 57.32631}, {"ts": 1771447080000, "open": 0.2664, "high": 0.2664, "low": 0.2662, "close": 0.2662, "volume": 288.5, "quote_volume": 76.80256, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 71.66104}, {"ts": 1771447140000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447200000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 620.2, "quote_volume": 164.91118, "trades": 2, "taker_buy_volume": 153.6, "taker_buy_quote": 40.84224}, {"ts": 1771447260000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447320000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447380000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 309.1, "quote_volume": 82.18969, "trades": 2, "taker_buy_volume": 39.9, "taker_buy_quote": 10.60941}, {"ts": 1771447440000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 231.2, "quote_volume": 61.45296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447500000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447560000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 81.0, "quote_volume": 21.5298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 37.5, "quote_volume": 9.975, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 9.975}, {"ts": 1771447680000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447740000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447800000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447860000, "open": 0.2657, "high": 0.2657, "low": 0.2654, "close": 0.2654, "volume": 856.1, "quote_volume": 227.2827, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447920000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447980000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 887.3, "quote_volume": 234.69085, "trades": 1, "taker_buy_volume": 887.3, "taker_buy_quote": 234.69085}, {"ts": 1771448040000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448100000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 283.9, "quote_volume": 75.12528, "trades": 2, "taker_buy_volume": 230.5, "taker_buy_quote": 60.9903}, {"ts": 1771448160000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448220000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448280000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448340000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448400000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448460000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 226.8, "quote_volume": 60.01128, "trades": 1, "taker_buy_volume": 226.8, "taker_buy_quote": 60.01128}, {"ts": 1771448520000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 100.8, "quote_volume": 26.64144, "trades": 2, "taker_buy_volume": 79.2, "taker_buy_quote": 20.93256}, {"ts": 1771448580000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2638, "volume": 1156.6, "quote_volume": 305.09777, "trades": 7, "taker_buy_volume": 133.6, "taker_buy_quote": 35.24368}, {"ts": 1771448640000, "open": 0.2637, "high": 0.2639, "low": 0.2637, "close": 0.2639, "volume": 263.0, "quote_volume": 69.38404, "trades": 4, "taker_buy_volume": 263.0, "taker_buy_quote": 69.38404}, {"ts": 1771448700000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448760000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 158.7, "quote_volume": 41.8968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448820000, "open": 0.264, "high": 0.264, "low": 0.2636, "close": 0.2636, "volume": 474.5, "quote_volume": 125.15497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448880000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 618.7, "quote_volume": 163.03954, "trades": 4, "taker_buy_volume": 618.7, "taker_buy_quote": 163.03954}, {"ts": 1771448940000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449000000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449060000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 942.1, "quote_volume": 248.52063, "trades": 3, "taker_buy_volume": 888.6, "taker_buy_quote": 234.41268}, {"ts": 1771449120000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449180000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 269.2, "quote_volume": 71.04188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449240000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449300000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449360000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449420000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449480000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449540000, "open": 0.2643, "high": 0.2643, "low": 0.2639, "close": 0.2642, "volume": 5174.2, "quote_volume": 1366.47328, "trades": 20, "taker_buy_volume": 2239.7, "taker_buy_quote": 591.6909}, {"ts": 1771449600000, "open": 0.2644, "high": 0.2662, "low": 0.2644, "close": 0.2662, "volume": 11183.9, "quote_volume": 2966.50138, "trades": 36, "taker_buy_volume": 11183.9, "taker_buy_quote": 2966.50138}, {"ts": 1771449660000, "open": 0.2661, "high": 0.2661, "low": 0.2657, "close": 0.266, "volume": 6953.9, "quote_volume": 1849.20885, "trades": 9, "taker_buy_volume": 615.0, "taker_buy_quote": 163.56308}, {"ts": 1771449720000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449780000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449840000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449900000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449960000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450020000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 143.4, "quote_volume": 38.11572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450080000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 214.7, "quote_volume": 57.06919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450140000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 178.3, "quote_volume": 47.40997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450200000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 71.6, "quote_volume": 19.03844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450260000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 189.1, "quote_volume": 50.3006, "trades": 2, "taker_buy_volume": 189.1, "taker_buy_quote": 50.3006}, {"ts": 1771450320000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 986.9, "quote_volume": 262.33212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450380000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 223.1, "quote_volume": 59.3446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450440000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 510.6, "quote_volume": 135.77022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450500000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 560.0, "quote_volume": 149.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450560000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450620000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450680000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450740000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450800000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450860000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450920000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450980000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451040000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451100000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451160000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 206.6, "quote_volume": 55.01758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451220000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451280000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 450.4, "quote_volume": 119.89648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451340000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451400000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 351.9, "quote_volume": 93.62194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451460000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451520000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 806.3, "quote_volume": 214.27807, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451580000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451640000, "open": 0.2654, "high": 0.2654, "low": 0.2649, "close": 0.2651, "volume": 1455.6, "quote_volume": 385.94547, "trades": 9, "taker_buy_volume": 796.5, "taker_buy_quote": 211.07139}, {"ts": 1771451700000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451760000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451820000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451880000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 101.7, "quote_volume": 26.98101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451940000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452000000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452060000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 56.3, "quote_volume": 14.94765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452120000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 228.1, "quote_volume": 60.53774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452180000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 293.8, "quote_volume": 77.97188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452240000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452300000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 296.4, "quote_volume": 78.69045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452360000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 313.7, "quote_volume": 83.25153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452420000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452480000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452540000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452600000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452660000, "open": 0.265, "high": 0.265, "low": 0.2641, "close": 0.2641, "volume": 1618.8, "quote_volume": 428.22424, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452720000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452780000, "open": 0.2639, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 4139.6, "quote_volume": 1093.43488, "trades": 6, "taker_buy_volume": 4139.6, "taker_buy_quote": 1093.43488}, {"ts": 1771452840000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452900000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452960000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453020000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453080000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453140000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453200000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 351.7, "quote_volume": 93.05982, "trades": 2, "taker_buy_volume": 351.7, "taker_buy_quote": 93.05982}, {"ts": 1771453260000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453320000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 2254.0, "quote_volume": 596.6338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453380000, "open": 0.2643, "high": 0.2643, "low": 0.2636, "close": 0.2638, "volume": 1380.5, "quote_volume": 364.31286, "trades": 7, "taker_buy_volume": 66.4, "taker_buy_quote": 17.51632}, {"ts": 1771453440000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453500000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 868.7, "quote_volume": 229.16306, "trades": 3, "taker_buy_volume": 868.7, "taker_buy_quote": 229.16306}, {"ts": 1771453560000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453620000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453680000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453740000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453800000, "open": 0.2645, "high": 0.2652, "low": 0.2645, "close": 0.2652, "volume": 3186.1, "quote_volume": 844.50976, "trades": 5, "taker_buy_volume": 697.9, "taker_buy_quote": 184.63912}, {"ts": 1771453860000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 178.5, "quote_volume": 47.32035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453920000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453980000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454040000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454100000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454160000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454220000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454280000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454340000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454400000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454460000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454520000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454580000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454640000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454700000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454760000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 226.8, "quote_volume": 60.21023, "trades": 3, "taker_buy_volume": 226.8, "taker_buy_quote": 60.21023}, {"ts": 1771454820000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454880000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454940000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455000000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455060000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455120000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455180000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455240000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455300000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455360000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455420000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455480000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455540000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455600000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455660000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 105.6, "quote_volume": 28.00512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455720000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455780000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455840000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455900000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 404.4, "quote_volume": 107.12556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455960000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456020000, "open": 0.2649, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 975.2, "quote_volume": 258.22431, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456080000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456140000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 224.0, "quote_volume": 59.18296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456200000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 1000.0, "quote_volume": 264.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 264.4}, {"ts": 1771456260000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456320000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456380000, "open": 0.2642, "high": 0.2642, "low": 0.2637, "close": 0.2637, "volume": 1787.0, "quote_volume": 471.62134, "trades": 12, "taker_buy_volume": 269.0, "taker_buy_quote": 70.9891}, {"ts": 1771456440000, "open": 0.2637, "high": 0.2645, "low": 0.2637, "close": 0.2645, "volume": 2530.0, "quote_volume": 668.03803, "trades": 8, "taker_buy_volume": 2245.8, "taker_buy_quote": 593.09449}, {"ts": 1771456500000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456560000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456620000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 565.4, "quote_volume": 149.37868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456680000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456740000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456800000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 378.5, "quote_volume": 99.97128, "trades": 2, "taker_buy_volume": 378.5, "taker_buy_quote": 99.97128}, {"ts": 1771456860000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456920000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456980000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 785.4, "quote_volume": 206.98132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457040000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457100000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 1147.8, "quote_volume": 302.43165, "trades": 6, "taker_buy_volume": 246.7, "taker_buy_quote": 65.00545}, {"ts": 1771457160000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 947.0, "quote_volume": 249.6292, "trades": 6, "taker_buy_volume": 947.0, "taker_buy_quote": 249.6292}, {"ts": 1771457220000, "open": 0.2634, "high": 0.2637, "low": 0.2631, "close": 0.2637, "volume": 3863.1, "quote_volume": 1017.45291, "trades": 24, "taker_buy_volume": 2669.9, "taker_buy_quote": 703.31369}, {"ts": 1771457280000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457340000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 908.5, "quote_volume": 239.5536, "trades": 6, "taker_buy_volume": 908.5, "taker_buy_quote": 239.5536}, {"ts": 1771457400000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457460000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 189.5, "quote_volume": 49.97115, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 49.97115}, {"ts": 1771457520000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 24.7, "quote_volume": 6.51339, "trades": 1, "taker_buy_volume": 24.7, "taker_buy_quote": 6.51339}, {"ts": 1771457580000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457640000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457700000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 284.2, "quote_volume": 75.00038, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.00038}, {"ts": 1771457760000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457820000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457880000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.264, "volume": 1308.8, "quote_volume": 345.17268, "trades": 4, "taker_buy_volume": 1024.6, "taker_buy_quote": 270.22914}, {"ts": 1771457940000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458000000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458060000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458120000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458180000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 450.1, "quote_volume": 118.83508, "trades": 4, "taker_buy_volume": 450.1, "taker_buy_quote": 118.83508}, {"ts": 1771458240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 43.4, "quote_volume": 11.4576, "trades": 1, "taker_buy_volume": 43.4, "taker_buy_quote": 11.4576}, {"ts": 1771458300000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458360000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458420000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458480000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458540000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458600000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 100.0, "quote_volume": 26.39, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 26.39}, {"ts": 1771458660000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458720000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458780000, "open": 0.264, "high": 0.2648, "low": 0.264, "close": 0.2648, "volume": 4799.4, "quote_volume": 1268.93844, "trades": 15, "taker_buy_volume": 4353.6, "taker_buy_quote": 1150.89514}, {"ts": 1771458840000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458900000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458960000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459020000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459080000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459140000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459200000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 29.9, "quote_volume": 7.90257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459260000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459320000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459380000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459440000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459500000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459560000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459620000, "open": 0.2642, "high": 0.2645, "low": 0.2641, "close": 0.2645, "volume": 592.5, "quote_volume": 156.60895, "trades": 4, "taker_buy_volume": 292.6, "taker_buy_quote": 77.37694}, {"ts": 1771459680000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459740000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 305.2, "quote_volume": 80.69278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459800000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459860000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 39.8, "quote_volume": 10.5271, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.5271}, {"ts": 1771459920000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459980000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1280.9, "quote_volume": 338.1576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460040000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460100000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460160000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460220000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460280000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 80.0, "quote_volume": 21.128, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 21.128}, {"ts": 1771460340000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460400000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460460000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460520000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460580000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460640000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460700000, "open": 0.2637, "high": 0.2638, "low": 0.2605, "close": 0.2623, "volume": 229001.2, "quote_volume": 60082.85235, "trades": 533, "taker_buy_volume": 103847.0, "taker_buy_quote": 27265.32589}, {"ts": 1771460760000, "open": 0.2621, "high": 0.2626, "low": 0.2621, "close": 0.2626, "volume": 2142.9, "quote_volume": 562.40538, "trades": 6, "taker_buy_volume": 2142.9, "taker_buy_quote": 562.40538}, {"ts": 1771460820000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 201.9, "quote_volume": 52.99875, "trades": 1, "taker_buy_volume": 201.9, "taker_buy_quote": 52.99875}, {"ts": 1771460880000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 85.4, "quote_volume": 22.4709, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 5.68512}, {"ts": 1771460940000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 20.4, "quote_volume": 5.37132, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 5.37132}, {"ts": 1771461000000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 218.4, "quote_volume": 57.52656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461060000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 2503.0, "quote_volume": 659.06062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461120000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461180000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461240000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 1052.4, "quote_volume": 277.02743, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461300000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461360000, "open": 0.2629, "high": 0.2629, "low": 0.2627, "close": 0.2627, "volume": 972.5, "quote_volume": 255.58687, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461420000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461480000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 35.1, "quote_volume": 9.22428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461540000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461600000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461660000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461720000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461780000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461840000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461900000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461960000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 566.4, "quote_volume": 148.99142, "trades": 2, "taker_buy_volume": 566.4, "taker_buy_quote": 148.99142}, {"ts": 1771462020000, "open": 0.2627, "high": 0.2631, "low": 0.2626, "close": 0.2631, "volume": 7261.8, "quote_volume": 1907.15233, "trades": 9, "taker_buy_volume": 6456.6, "taker_buy_quote": 1695.67839}, {"ts": 1771462080000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462140000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462200000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 45.4, "quote_volume": 11.9175, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 11.9175}, {"ts": 1771462260000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462320000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 278.3, "quote_volume": 72.97026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462380000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462440000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462500000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462560000, "open": 0.2623, "high": 0.263, "low": 0.2623, "close": 0.2629, "volume": 4124.2, "quote_volume": 1083.59344, "trades": 27, "taker_buy_volume": 2912.5, "taker_buy_quote": 765.06751}, {"ts": 1771462620000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462680000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462740000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462800000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 1572.8, "quote_volume": 413.67466, "trades": 4, "taker_buy_volume": 1572.8, "taker_buy_quote": 413.67466}, {"ts": 1771462860000, "open": 0.2633, "high": 0.2637, "low": 0.2633, "close": 0.2636, "volume": 1556.9, "quote_volume": 410.0822, "trades": 5, "taker_buy_volume": 1205.5, "taker_buy_quote": 317.43143}, {"ts": 1771462920000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462980000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 62.7, "quote_volume": 16.54653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463040000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 22.7, "quote_volume": 5.98599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463100000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463160000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463220000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 51.9, "quote_volume": 13.7016, "trades": 2, "taker_buy_volume": 51.9, "taker_buy_quote": 13.7016}, {"ts": 1771463280000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463340000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 236.6, "quote_volume": 62.41219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463400000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463460000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463520000, "open": 0.2639, "high": 0.265, "low": 0.2639, "close": 0.2649, "volume": 7382.1, "quote_volume": 1952.36389, "trades": 20, "taker_buy_volume": 7110.6, "taker_buy_quote": 1880.64984}, {"ts": 1771463580000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 1566.7, "quote_volume": 415.46042, "trades": 6, "taker_buy_volume": 1028.1, "taker_buy_quote": 272.6237}, {"ts": 1771463640000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 2295.8, "quote_volume": 607.92784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463700000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463760000, "open": 0.2648, "high": 0.2648, "low": 0.2647, "close": 0.2647, "volume": 750.4, "quote_volume": 198.69601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463820000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 1671.8, "quote_volume": 442.1911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463880000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 136.5, "quote_volume": 36.07695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463940000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464000000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464060000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464120000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 431.7, "quote_volume": 113.91088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464180000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464240000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464300000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464360000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464420000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464480000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 889.2, "quote_volume": 234.54254, "trades": 4, "taker_buy_volume": 889.2, "taker_buy_quote": 234.54254}, {"ts": 1771464540000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464600000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 35.8, "quote_volume": 9.44762, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 9.44762}, {"ts": 1771464660000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464720000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 75.0, "quote_volume": 19.8225, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 19.8225}, {"ts": 1771464780000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464840000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464900000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464960000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 331.6, "quote_volume": 87.60872, "trades": 2, "taker_buy_volume": 331.6, "taker_buy_quote": 87.60872}, {"ts": 1771465020000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 8713.1, "quote_volume": 2298.51578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465080000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 279.1, "quote_volume": 73.51494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465140000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 603.9, "quote_volume": 158.89569, "trades": 5, "taker_buy_volume": 311.1, "taker_buy_quote": 81.85785}, {"ts": 1771465200000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465260000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465320000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465380000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465440000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465500000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465560000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 284.2, "quote_volume": 74.97196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465620000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 136.5, "quote_volume": 35.96775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465680000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2637, "volume": 472.1, "quote_volume": 124.47399, "trades": 5, "taker_buy_volume": 472.1, "taker_buy_quote": 124.47399}, {"ts": 1771465740000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 484.9, "quote_volume": 127.86813, "trades": 2, "taker_buy_volume": 484.9, "taker_buy_quote": 127.86813}, {"ts": 1771465800000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465860000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465920000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 716.2, "quote_volume": 189.1041, "trades": 4, "taker_buy_volume": 579.7, "taker_buy_quote": 153.0408}, {"ts": 1771465980000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 5781.3, "quote_volume": 1526.85191, "trades": 8, "taker_buy_volume": 5781.3, "taker_buy_quote": 1526.85191}, {"ts": 1771466040000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466100000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 761.0, "quote_volume": 201.1323, "trades": 2, "taker_buy_volume": 761.0, "taker_buy_quote": 201.1323}, {"ts": 1771466160000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466220000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466280000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466340000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466400000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466460000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 420.7, "quote_volume": 111.07845, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 75.0288}, {"ts": 1771466520000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.2644, "volume": 675.2, "quote_volume": 178.35405, "trades": 4, "taker_buy_volume": 420.7, "taker_buy_quote": 111.07845}, {"ts": 1771466580000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 208.1, "quote_volume": 54.9827, "trades": 2, "taker_buy_volume": 208.1, "taker_buy_quote": 54.9827}, {"ts": 1771466640000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466700000, "open": 0.2642, "high": 0.2644, "low": 0.2642, "close": 0.2644, "volume": 7385.9, "quote_volume": 1952.77512, "trades": 13, "taker_buy_volume": 7385.9, "taker_buy_quote": 1952.77512}, {"ts": 1771466760000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466820000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466880000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 284.2, "quote_volume": 75.05722, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.05722}, {"ts": 1771466940000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 439.0, "quote_volume": 115.9838, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 115.9838}, {"ts": 1771467000000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467060000, "open": 0.2645, "high": 0.2645, "low": 0.2639, "close": 0.2642, "volume": 3037.1, "quote_volume": 802.6416, "trades": 6, "taker_buy_volume": 338.4, "taker_buy_quote": 89.38241}, {"ts": 1771467120000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 893.2, "quote_volume": 235.85254, "trades": 4, "taker_buy_volume": 193.2, "taker_buy_quote": 51.02412}, {"ts": 1771467180000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467240000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467300000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467360000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467420000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467480000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467540000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467600000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467660000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 678.3, "quote_volume": 179.34252, "trades": 1, "taker_buy_volume": 678.3, "taker_buy_quote": 179.34252}, {"ts": 1771467720000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467780000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 539.1, "quote_volume": 142.45571, "trades": 2, "taker_buy_volume": 539.1, "taker_buy_quote": 142.45571}, {"ts": 1771467840000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467900000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467960000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 631.2, "quote_volume": 166.6368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468020000, "open": 0.264, "high": 0.2641, "low": 0.264, "close": 0.2641, "volume": 1154.9, "quote_volume": 304.95569, "trades": 7, "taker_buy_volume": 1154.9, "taker_buy_quote": 304.95569}, {"ts": 1771468080000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 434.1, "quote_volume": 114.68668, "trades": 3, "taker_buy_volume": 408.7, "taker_buy_quote": 107.97854}, {"ts": 1771468140000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468200000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468260000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 443.4, "quote_volume": 116.98484, "trades": 2, "taker_buy_volume": 443.4, "taker_buy_quote": 116.98484}, {"ts": 1771468320000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 82.8, "quote_volume": 21.85092, "trades": 1, "taker_buy_volume": 82.8, "taker_buy_quote": 21.85092}, {"ts": 1771468380000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468440000, "open": 0.2634, "high": 0.2636, "low": 0.2634, "close": 0.2636, "volume": 1063.8, "quote_volume": 280.3404, "trades": 4, "taker_buy_volume": 1063.8, "taker_buy_quote": 280.3404}, {"ts": 1771468500000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468560000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468620000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468680000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 5057.9, "quote_volume": 1332.74266, "trades": 10, "taker_buy_volume": 4918.0, "taker_buy_quote": 1295.893}, {"ts": 1771468740000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2634, "volume": 984.7, "quote_volume": 259.28917, "trades": 3, "taker_buy_volume": 176.6, "taker_buy_quote": 46.51644}, {"ts": 1771468800000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468860000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468920000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468980000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469040000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469100000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469160000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469220000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469280000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469340000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469400000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 440.6, "quote_volume": 116.12652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469460000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469520000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469580000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469640000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469700000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469760000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469820000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 143.5, "quote_volume": 37.86965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469880000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469940000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470000000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470060000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470120000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470180000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 47.7, "quote_volume": 12.60234, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 12.60234}, {"ts": 1771470240000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 58.2, "quote_volume": 15.37644, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 15.37644}, {"ts": 1771470300000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470360000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470420000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470480000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470540000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470600000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 197.7, "quote_volume": 52.17303, "trades": 1, "taker_buy_volume": 197.7, "taker_buy_quote": 52.17303}, {"ts": 1771470660000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 989.8, "quote_volume": 261.14926, "trades": 5, "taker_buy_volume": 268.7, "taker_buy_quote": 70.90993}, {"ts": 1771470720000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470780000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470840000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470900000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470960000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471020000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471080000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471140000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471200000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471260000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471320000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471380000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471440000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 284.2, "quote_volume": 75.0288, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.0288}, {"ts": 1771471500000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471560000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 1679.1, "quote_volume": 443.78613, "trades": 2, "taker_buy_volume": 1679.1, "taker_buy_quote": 443.78613}, {"ts": 1771471620000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471680000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471740000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471800000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471860000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471920000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471980000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472040000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 311.0, "quote_volume": 82.22572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472100000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472160000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472220000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472280000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 284.2, "quote_volume": 75.05722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472340000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472400000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 284.2, "quote_volume": 75.05722, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.05722}, {"ts": 1771472460000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472520000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472580000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472640000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472700000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472760000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 473.0, "quote_volume": 124.9193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472820000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472880000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 321.8, "quote_volume": 85.01956, "trades": 2, "taker_buy_volume": 321.8, "taker_buy_quote": 85.01956}, {"ts": 1771472940000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 94.6, "quote_volume": 24.99332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473000000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 284.2, "quote_volume": 75.05722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473060000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473120000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473180000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473240000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473300000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 396.3, "quote_volume": 104.70246, "trades": 2, "taker_buy_volume": 396.3, "taker_buy_quote": 104.70246}, {"ts": 1771473360000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 21.2, "quote_volume": 5.60528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473420000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 18.9, "quote_volume": 4.99527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473480000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473540000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473600000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473660000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473720000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 30.7, "quote_volume": 8.11401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473780000, "open": 0.2647, "high": 0.266, "low": 0.2647, "close": 0.2653, "volume": 26589.6, "quote_volume": 7058.41489, "trades": 55, "taker_buy_volume": 23720.8, "taker_buy_quote": 6297.17196}, {"ts": 1771473840000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 2033.5, "quote_volume": 540.10136, "trades": 3, "taker_buy_volume": 63.8, "taker_buy_quote": 16.94904}, {"ts": 1771473900000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473960000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474020000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474080000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 143.8, "quote_volume": 38.12138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474140000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474200000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474260000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474320000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474380000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474440000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474500000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474560000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 67.2, "quote_volume": 17.8416, "trades": 1, "taker_buy_volume": 67.2, "taker_buy_quote": 17.8416}, {"ts": 1771474620000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474680000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 81.7, "quote_volume": 21.68928, "trades": 2, "taker_buy_volume": 61.0, "taker_buy_quote": 16.1955}, {"ts": 1771474740000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474800000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474860000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474920000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474980000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475040000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475100000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475160000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475220000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475280000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475340000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 170.5, "quote_volume": 45.26775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475400000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475460000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475520000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 64.0, "quote_volume": 17.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475580000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 51.4, "quote_volume": 13.67754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475640000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475700000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 284.2, "quote_volume": 75.62562, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.62562}, {"ts": 1771475760000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475820000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475880000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475940000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 193.6, "quote_volume": 51.56391, "trades": 2, "taker_buy_volume": 111.3, "taker_buy_quote": 29.63919}, {"ts": 1771476000000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 691.5, "quote_volume": 184.3539, "trades": 4, "taker_buy_volume": 691.5, "taker_buy_quote": 184.3539}, {"ts": 1771476060000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 47.8, "quote_volume": 12.74826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476120000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476180000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476240000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476300000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476360000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476420000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476480000, "open": 0.2661, "high": 0.2661, "low": 0.2657, "close": 0.2657, "volume": 7590.9, "quote_volume": 2019.84075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476540000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476600000, "open": 0.266, "high": 0.2663, "low": 0.266, "close": 0.2661, "volume": 809.8, "quote_volume": 215.52214, "trades": 9, "taker_buy_volume": 216.7, "taker_buy_quote": 57.66981}, {"ts": 1771476660000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476720000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476780000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476840000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 241.9, "quote_volume": 64.39378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476900000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476960000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477020000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477080000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477140000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477200000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477260000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477320000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 328.1, "quote_volume": 87.32044, "trades": 2, "taker_buy_volume": 98.9, "taker_buy_quote": 26.3074}, {"ts": 1771477380000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477440000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477500000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 56.9, "quote_volume": 15.1187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477560000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477620000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477680000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477740000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 229.0, "quote_volume": 60.8911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477800000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477860000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 39.2, "quote_volume": 10.43112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477920000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477980000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478040000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478100000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 174.2, "quote_volume": 46.31978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478160000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478220000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478280000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478340000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478400000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478460000, "open": 0.2659, "high": 0.2659, "low": 0.2651, "close": 0.2651, "volume": 722.5, "quote_volume": 191.78258, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478520000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 21.6, "quote_volume": 5.71968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478580000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 2806.3, "quote_volume": 742.4132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478640000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478700000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2643, "volume": 109.8, "quote_volume": 29.0466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478760000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 143.3, "quote_volume": 37.85986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478820000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 509.0, "quote_volume": 134.4734, "trades": 4, "taker_buy_volume": 77.5, "taker_buy_quote": 20.4755}, {"ts": 1771478880000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478940000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479000000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479060000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 284.2, "quote_volume": 75.19932, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.19932}, {"ts": 1771479120000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479180000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479240000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479300000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 284.2, "quote_volume": 75.313, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.313}, {"ts": 1771479360000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479420000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 58.6, "quote_volume": 15.529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479480000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479540000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479600000, "open": 0.2651, "high": 0.2651, "low": 0.2646, "close": 0.265, "volume": 9687.2, "quote_volume": 2564.97364, "trades": 23, "taker_buy_volume": 1165.6, "taker_buy_quote": 308.80352}, {"ts": 1771479660000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479720000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479780000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 136.5, "quote_volume": 36.1725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479840000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479900000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 284.2, "quote_volume": 75.28458, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.28458}, {"ts": 1771479960000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 183.6, "quote_volume": 48.63564, "trades": 1, "taker_buy_volume": 183.6, "taker_buy_quote": 48.63564}, {"ts": 1771480020000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 134.6, "quote_volume": 35.68246, "trades": 1, "taker_buy_volume": 134.6, "taker_buy_quote": 35.68246}, {"ts": 1771480080000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480140000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480200000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480260000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 825.1, "quote_volume": 218.75055, "trades": 3, "taker_buy_volume": 825.1, "taker_buy_quote": 218.75055}, {"ts": 1771480320000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 222.4, "quote_volume": 58.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480380000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480440000, "open": 0.2654, "high": 0.2661, "low": 0.2654, "close": 0.2661, "volume": 9889.8, "quote_volume": 2630.96567, "trades": 14, "taker_buy_volume": 822.4, "taker_buy_quote": 218.57989}, {"ts": 1771480500000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480560000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480620000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480680000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480740000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480800000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 1920.9, "quote_volume": 510.57313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480860000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480920000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 3951.9, "quote_volume": 1050.01983, "trades": 1, "taker_buy_volume": 3951.9, "taker_buy_quote": 1050.01983}, {"ts": 1771480980000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481040000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481100000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 2173.5, "quote_volume": 578.09117, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481160000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 284.2, "quote_volume": 75.62562, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.62562}, {"ts": 1771481220000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481280000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481340000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481400000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481460000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481520000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481580000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481640000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 37.6, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481700000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481760000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481820000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481880000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482000000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482060000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482120000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482180000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482240000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2668, "volume": 302.3, "quote_volume": 80.64932, "trades": 6, "taker_buy_volume": 302.3, "taker_buy_quote": 80.64932}, {"ts": 1771482300000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482360000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 185.5, "quote_volume": 49.50995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482420000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 410.7, "quote_volume": 109.61583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482480000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 115.7, "quote_volume": 30.86876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482540000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 201.7, "quote_volume": 53.81356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482600000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 142.1, "quote_volume": 37.89807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482660000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 310.7, "quote_volume": 82.86101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482720000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 404.3, "quote_volume": 107.86724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482780000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482840000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 10037.4, "quote_volume": 2672.99066, "trades": 4, "taker_buy_volume": 9191.4, "taker_buy_quote": 2447.66982}, {"ts": 1771482900000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482960000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483020000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 566.7, "quote_volume": 150.91221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483080000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483140000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483200000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483260000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483320000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 373.3, "quote_volume": 99.40979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483380000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483440000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483500000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483560000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483620000, "open": 0.266, "high": 0.2664, "low": 0.266, "close": 0.2664, "volume": 1387.4, "quote_volume": 369.3864, "trades": 5, "taker_buy_volume": 1113.7, "taker_buy_quote": 296.5822}, {"ts": 1771483680000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483740000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 1479.7, "quote_volume": 394.07253, "trades": 2, "taker_buy_volume": 1479.7, "taker_buy_quote": 394.07253}, {"ts": 1771483800000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483860000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483920000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483980000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484040000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484100000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484160000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484220000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484280000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484340000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484400000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484460000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 1231.2, "quote_volume": 328.2095, "trades": 3, "taker_buy_volume": 1231.2, "taker_buy_quote": 328.2095}, {"ts": 1771484520000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 273.3, "quote_volume": 72.80712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484580000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484640000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484700000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 1409.9, "quote_volume": 375.15159, "trades": 6, "taker_buy_volume": 1182.7, "taker_buy_quote": 314.71639}, {"ts": 1771484760000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484820000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484880000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484940000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485000000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485060000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485120000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485180000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485240000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485300000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485360000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485420000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485480000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485540000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485600000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485660000, "open": 0.2657, "high": 0.266, "low": 0.2657, "close": 0.266, "volume": 2199.9, "quote_volume": 585.08977, "trades": 9, "taker_buy_volume": 2199.9, "taker_buy_quote": 585.08977}, {"ts": 1771485720000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 2337.2, "quote_volume": 621.66678, "trades": 6, "taker_buy_volume": 2337.2, "taker_buy_quote": 621.66678}, {"ts": 1771485780000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 136.5, "quote_volume": 36.2817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485840000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 99.9, "quote_volume": 26.51346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485900000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485960000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486020000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486080000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486140000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486200000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486260000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486320000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486380000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486440000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486500000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 302.5, "quote_volume": 80.4045, "trades": 2, "taker_buy_volume": 302.5, "taker_buy_quote": 80.4045}, {"ts": 1771486560000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486620000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 28.6, "quote_volume": 7.60474, "trades": 1, "taker_buy_volume": 28.6, "taker_buy_quote": 7.60474}, {"ts": 1771486680000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486740000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486800000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486860000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486920000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486980000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 912.1, "quote_volume": 242.01067, "trades": 5, "taker_buy_volume": 371.6, "taker_buy_quote": 98.58548}, {"ts": 1771487040000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487100000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487160000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487220000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 346.9, "quote_volume": 91.99788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487280000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487340000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 124.1, "quote_volume": 32.89891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487400000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487460000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487520000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487580000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487640000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487700000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487760000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487820000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487880000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487940000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488000000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488060000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488120000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488180000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488240000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 264.4, "quote_volume": 69.99489, "trades": 3, "taker_buy_volume": 82.1, "taker_buy_quote": 21.74008}, {"ts": 1771488300000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488360000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488420000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488480000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488540000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488600000, "open": 0.2643, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 1683.0, "quote_volume": 445.00362, "trades": 12, "taker_buy_volume": 1661.4, "taker_buy_quote": 439.29474}, {"ts": 1771488660000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488720000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488780000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 58.3, "quote_volume": 15.40286, "trades": 1, "taker_buy_volume": 58.3, "taker_buy_quote": 15.40286}, {"ts": 1771488840000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488900000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 318.1, "quote_volume": 83.94998, "trades": 2, "taker_buy_volume": 318.1, "taker_buy_quote": 83.94998}, {"ts": 1771488960000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489020000, "open": 0.264, "high": 0.2642, "low": 0.2638, "close": 0.2642, "volume": 623.2, "quote_volume": 164.53048, "trades": 5, "taker_buy_volume": 480.2, "taker_buy_quote": 126.80708}, {"ts": 1771489080000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489140000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489200000, "open": 0.2641, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 1811.8, "quote_volume": 478.6231, "trades": 10, "taker_buy_volume": 1277.5, "taker_buy_quote": 337.54549}, {"ts": 1771489260000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489320000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 1079.1, "quote_volume": 284.99332, "trades": 5, "taker_buy_volume": 1079.1, "taker_buy_quote": 284.99332}, {"ts": 1771489380000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 38.8, "quote_volume": 10.23156, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 10.23156}, {"ts": 1771489440000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489500000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489560000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 81.6, "quote_volume": 21.48528, "trades": 4, "taker_buy_volume": 61.2, "taker_buy_quote": 16.11396}, {"ts": 1771489620000, "open": 0.2632, "high": 0.2634, "low": 0.2629, "close": 0.2634, "volume": 3304.5, "quote_volume": 869.98433, "trades": 13, "taker_buy_volume": 2461.4, "taker_buy_quote": 648.21667}, {"ts": 1771489680000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489740000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 1972.5, "quote_volume": 519.72533, "trades": 5, "taker_buy_volume": 1972.5, "taker_buy_quote": 519.72533}, {"ts": 1771489800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 244.0, "quote_volume": 64.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489860000, "open": 0.2632, "high": 0.2635, "low": 0.2632, "close": 0.2634, "volume": 3702.6, "quote_volume": 975.15446, "trades": 11, "taker_buy_volume": 3702.6, "taker_buy_quote": 975.15446}, {"ts": 1771489920000, "open": 0.2631, "high": 0.2633, "low": 0.2624, "close": 0.263, "volume": 23496.8, "quote_volume": 6176.12565, "trades": 84, "taker_buy_volume": 18290.4, "taker_buy_quote": 4809.44876}, {"ts": 1771489980000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2625, "volume": 3637.0, "quote_volume": 954.49937, "trades": 17, "taker_buy_volume": 1154.3, "taker_buy_quote": 303.02879}, {"ts": 1771490040000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490100000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 685.1, "quote_volume": 179.89147, "trades": 3, "taker_buy_volume": 685.1, "taker_buy_quote": 179.89147}, {"ts": 1771490160000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 284.2, "quote_volume": 74.57408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490220000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 3819.1, "quote_volume": 1002.89566, "trades": 7, "taker_buy_volume": 3819.1, "taker_buy_quote": 1002.89566}, {"ts": 1771490280000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 3716.2, "quote_volume": 975.85737, "trades": 3, "taker_buy_volume": 3716.2, "taker_buy_quote": 975.85737}, {"ts": 1771490340000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490400000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490460000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490520000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490580000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490640000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490700000, "open": 0.263, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 299.9, "quote_volume": 78.8464, "trades": 2, "taker_buy_volume": 163.4, "taker_buy_quote": 42.9742}, {"ts": 1771490760000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 148.3, "quote_volume": 38.97324, "trades": 1, "taker_buy_volume": 148.3, "taker_buy_quote": 38.97324}, {"ts": 1771490820000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490880000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 1325.6, "quote_volume": 348.83025, "trades": 5, "taker_buy_volume": 32.1, "taker_buy_quote": 8.44551}, {"ts": 1771490940000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491000000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491060000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491120000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491180000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491240000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491300000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 72.2, "quote_volume": 19.04636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491360000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491420000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491480000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491540000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491600000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 834.3, "quote_volume": 220.33799, "trades": 3, "taker_buy_volume": 834.3, "taker_buy_quote": 220.33799}, {"ts": 1771491660000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 27.2, "quote_volume": 7.1808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491720000, "open": 0.2637, "high": 0.2637, "low": 0.2635, "close": 0.2635, "volume": 780.2, "quote_volume": 205.70478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491780000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491840000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 569.2, "quote_volume": 150.04112, "trades": 4, "taker_buy_volume": 569.2, "taker_buy_quote": 150.04112}, {"ts": 1771491900000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 206.2, "quote_volume": 54.27184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 305.0, "quote_volume": 80.215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492080000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492140000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 30.8, "quote_volume": 8.1158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492200000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492260000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 200.0, "quote_volume": 52.76, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 52.76}, {"ts": 1771492320000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492380000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492440000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492500000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492560000, "open": 0.2638, "high": 0.2645, "low": 0.2638, "close": 0.2645, "volume": 3030.2, "quote_volume": 800.38921, "trades": 12, "taker_buy_volume": 2894.0, "taker_buy_quote": 764.44603}, {"ts": 1771492620000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 10450.2, "quote_volume": 2767.21628, "trades": 11, "taker_buy_volume": 3670.9, "taker_buy_quote": 972.05764}, {"ts": 1771492680000, "open": 0.2645, "high": 0.2645, "low": 0.264, "close": 0.264, "volume": 1736.6, "quote_volume": 458.84323, "trades": 11, "taker_buy_volume": 1011.6, "taker_buy_quote": 267.13514}, {"ts": 1771492740000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492800000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 504.0, "quote_volume": 133.1568, "trades": 3, "taker_buy_volume": 504.0, "taker_buy_quote": 133.1568}, {"ts": 1771492860000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492920000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492980000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 213.6, "quote_volume": 56.45448, "trades": 2, "taker_buy_volume": 213.6, "taker_buy_quote": 56.45448}, {"ts": 1771493040000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493100000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493160000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493220000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493280000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493340000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493400000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 122.9, "quote_volume": 32.50705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493460000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493520000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493580000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493640000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 579.4, "quote_volume": 153.30924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493700000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493760000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2645, "volume": 2390.3, "quote_volume": 632.00865, "trades": 2, "taker_buy_volume": 133.3, "taker_buy_quote": 35.25785}, {"ts": 1771493820000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493880000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493940000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 28.9, "quote_volume": 7.63249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494000000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494060000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494120000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494180000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494240000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494300000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494360000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 645.0, "quote_volume": 170.06462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494420000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2636, "volume": 367.0, "quote_volume": 96.69584, "trades": 8, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0168}, {"ts": 1771494480000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 572.0, "quote_volume": 150.56418, "trades": 5, "taker_buy_volume": 68.9, "taker_buy_quote": 18.14826}, {"ts": 1771494540000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 290.6, "quote_volume": 76.4278, "trades": 2, "taker_buy_volume": 290.6, "taker_buy_quote": 76.4278}, {"ts": 1771494600000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494660000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494720000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494780000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494840000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494900000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495020000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2634, "volume": 460.8, "quote_volume": 121.33564, "trades": 4, "taker_buy_volume": 460.8, "taker_buy_quote": 121.33564}, {"ts": 1771495080000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 38.7, "quote_volume": 10.18971, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 10.18971}, {"ts": 1771495140000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495200000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 284.2, "quote_volume": 74.7446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495260000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495320000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495380000, "open": 0.2629, "high": 0.2629, "low": 0.2623, "close": 0.2626, "volume": 2676.7, "quote_volume": 702.37885, "trades": 8, "taker_buy_volume": 151.0, "taker_buy_quote": 39.6526}, {"ts": 1771495440000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 2763.4, "quote_volume": 725.11616, "trades": 5, "taker_buy_volume": 2763.4, "taker_buy_quote": 725.11616}, {"ts": 1771495500000, "open": 0.2621, "high": 0.2626, "low": 0.2619, "close": 0.2626, "volume": 1637.8, "quote_volume": 429.51717, "trades": 17, "taker_buy_volume": 1134.0, "taker_buy_quote": 297.53084}, {"ts": 1771495560000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 526.3, "quote_volume": 138.13225, "trades": 5, "taker_buy_volume": 363.4, "taker_buy_quote": 95.38729}, {"ts": 1771495620000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495680000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495740000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.263, "volume": 524.8, "quote_volume": 138.01072, "trades": 3, "taker_buy_volume": 524.8, "taker_buy_quote": 138.01072}, {"ts": 1771495800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495860000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495920000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495980000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 1621.6, "quote_volume": 426.56512, "trades": 5, "taker_buy_volume": 1621.6, "taker_buy_quote": 426.56512}, {"ts": 1771496040000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496100000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496160000, "open": 0.263, "high": 0.2634, "low": 0.263, "close": 0.2634, "volume": 740.5, "quote_volume": 195.0315, "trades": 3, "taker_buy_volume": 700.0, "taker_buy_quote": 184.38}, {"ts": 1771496220000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496280000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496340000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496400000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496460000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 26.8, "quote_volume": 7.06984, "trades": 1, "taker_buy_volume": 26.8, "taker_buy_quote": 7.06984}, {"ts": 1771496520000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496580000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496640000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496700000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496760000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496820000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 662.5, "quote_volume": 174.5025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496880000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496940000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497000000, "open": 0.2636, "high": 0.2643, "low": 0.2636, "close": 0.2642, "volume": 9824.8, "quote_volume": 2593.88501, "trades": 21, "taker_buy_volume": 7567.8, "taker_buy_quote": 1997.58561}, {"ts": 1771497060000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 143.9, "quote_volume": 37.97521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497120000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497180000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497240000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497300000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497360000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497420000, "open": 0.2632, "high": 0.2632, "low": 0.2628, "close": 0.2628, "volume": 58.5, "quote_volume": 15.38244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497480000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 37.1, "quote_volume": 9.74617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497540000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 64.8, "quote_volume": 17.05536, "trades": 3, "taker_buy_volume": 64.8, "taker_buy_quote": 17.05536}, {"ts": 1771497600000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497660000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497720000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497780000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497840000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497900000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 71.2, "quote_volume": 18.7256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498080000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498140000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498200000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498260000, "open": 0.2629, "high": 0.2629, "low": 0.2626, "close": 0.2626, "volume": 3393.7, "quote_volume": 891.57158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498320000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498380000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498440000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498500000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498560000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498620000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498680000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498740000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498800000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498860000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498920000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 657.4, "quote_volume": 172.96194, "trades": 2, "taker_buy_volume": 657.4, "taker_buy_quote": 172.96194}, {"ts": 1771498980000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499040000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499100000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499160000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499220000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499280000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499340000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499400000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499460000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499520000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499580000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499640000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499700000, "open": 0.2635, "high": 0.2635, "low": 0.2632, "close": 0.2632, "volume": 10984.0, "quote_volume": 2891.30313, "trades": 12, "taker_buy_volume": 5838.7, "taker_buy_quote": 1536.74584}, {"ts": 1771499760000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 284.2, "quote_volume": 74.85828, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 74.85828}, {"ts": 1771499820000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499880000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 25.3, "quote_volume": 6.66149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499940000, "open": 0.2633, "high": 0.2633, "low": 0.263, "close": 0.263, "volume": 3669.3, "quote_volume": 965.33079, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500000000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500060000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500120000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500180000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500240000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500300000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500360000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500420000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 112.5, "quote_volume": 29.5875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500480000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500540000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 267.7, "quote_volume": 70.4051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500600000, "open": 0.2629, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 2269.7, "quote_volume": 596.97212, "trades": 12, "taker_buy_volume": 2269.7, "taker_buy_quote": 596.97212}, {"ts": 1771500660000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500720000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500780000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500840000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500900000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500960000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501020000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 284.2, "quote_volume": 74.57408, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 74.57408}, {"ts": 1771501080000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501140000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 47.8, "quote_volume": 12.54832, "trades": 2, "taker_buy_volume": 47.8, "taker_buy_quote": 12.54832}, {"ts": 1771501200000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 166.8, "quote_volume": 43.80168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501260000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501320000, "open": 0.2627, "high": 0.2629, "low": 0.2627, "close": 0.2628, "volume": 877.4, "quote_volume": 230.6349, "trades": 6, "taker_buy_volume": 608.2, "taker_buy_quote": 159.89578}, {"ts": 1771501380000, "open": 0.2625, "high": 0.2629, "low": 0.2625, "close": 0.2629, "volume": 116.8, "quote_volume": 30.68776, "trades": 2, "taker_buy_volume": 69.4, "taker_buy_quote": 18.24526}, {"ts": 1771501440000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 47.5, "quote_volume": 12.4735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501500000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 1835.5, "quote_volume": 482.0023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501560000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501620000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501680000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 619.1, "quote_volume": 162.8233, "trades": 4, "taker_buy_volume": 619.1, "taker_buy_quote": 162.8233}, {"ts": 1771501740000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 648.5, "quote_volume": 170.75005, "trades": 3, "taker_buy_volume": 648.5, "taker_buy_quote": 170.75005}, {"ts": 1771501800000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501860000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501920000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501980000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 31.6, "quote_volume": 8.31396, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 8.31396}, {"ts": 1771502040000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502100000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502160000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502220000, "open": 0.2631, "high": 0.2636, "low": 0.2631, "close": 0.2635, "volume": 4698.9, "quote_volume": 1237.84679, "trades": 14, "taker_buy_volume": 2410.8, "taker_buy_quote": 634.70674}, {"ts": 1771502280000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502340000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502400000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502460000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502520000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502580000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502640000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 1223.6, "quote_volume": 321.90894, "trades": 7, "taker_buy_volume": 1021.4, "taker_buy_quote": 268.73034}, {"ts": 1771502700000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502760000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502820000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502880000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 33.4, "quote_volume": 8.78086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502940000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503000000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 157.7, "quote_volume": 41.52241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503060000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503120000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 47.4, "quote_volume": 12.46146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503180000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503240000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503300000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503360000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 63.6, "quote_volume": 16.75224, "trades": 1, "taker_buy_volume": 63.6, "taker_buy_quote": 16.75224}, {"ts": 1771503420000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503480000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503540000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503600000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503660000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 281.3, "quote_volume": 74.12255, "trades": 1, "taker_buy_volume": 281.3, "taker_buy_quote": 74.12255}, {"ts": 1771503720000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503780000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503840000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503900000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503960000, "open": 0.2634, "high": 0.2637, "low": 0.2634, "close": 0.2637, "volume": 803.3, "quote_volume": 211.61319, "trades": 2, "taker_buy_volume": 803.3, "taker_buy_quote": 211.61319}, {"ts": 1771504020000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504080000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504140000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504200000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 1508.7, "quote_volume": 397.31251, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504260000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504320000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504380000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504440000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504500000, "open": 0.2635, "high": 0.2635, "low": 0.2632, "close": 0.2632, "volume": 3590.8, "quote_volume": 945.56845, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504560000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504620000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504680000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 175.5, "quote_volume": 46.17405, "trades": 1, "taker_buy_volume": 175.5, "taker_buy_quote": 46.17405}, {"ts": 1771504740000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504800000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504860000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504920000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504980000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505040000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505100000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505160000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505220000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505280000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505340000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505400000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505460000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505520000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505580000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505640000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505700000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505760000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505820000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505880000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 314.5, "quote_volume": 82.5877, "trades": 1, "taker_buy_volume": 314.5, "taker_buy_quote": 82.5877}, {"ts": 1771505940000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506000000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506060000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506120000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 21.6, "quote_volume": 5.66136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506180000, "open": 0.262, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 2768.8, "quote_volume": 725.50508, "trades": 9, "taker_buy_volume": 2768.8, "taker_buy_quote": 725.50508}, {"ts": 1771506240000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 87.1, "quote_volume": 22.81149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506300000, "open": 0.2618, "high": 0.2619, "low": 0.2615, "close": 0.2619, "volume": 3642.7, "quote_volume": 953.52147, "trades": 17, "taker_buy_volume": 2734.9, "taker_buy_quote": 716.10702}, {"ts": 1771506360000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 1220.6, "quote_volume": 319.43873, "trades": 6, "taker_buy_volume": 1220.6, "taker_buy_quote": 319.43873}, {"ts": 1771506420000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 1107.2, "quote_volume": 289.75424, "trades": 6, "taker_buy_volume": 1107.2, "taker_buy_quote": 289.75424}, {"ts": 1771506480000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506540000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 306.3, "quote_volume": 80.28565, "trades": 2, "taker_buy_volume": 22.1, "taker_buy_quote": 5.79683}, {"ts": 1771506600000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506660000, "open": 0.2626, "high": 0.2627, "low": 0.2624, "close": 0.2624, "volume": 1122.3, "quote_volume": 294.63488, "trades": 5, "taker_buy_volume": 424.7, "taker_buy_quote": 111.55622}, {"ts": 1771506720000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506780000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506840000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506900000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506960000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507020000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 1979.6, "quote_volume": 518.2877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507080000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 23.3, "quote_volume": 6.09528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507140000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 2579.0, "quote_volume": 675.1822, "trades": 2, "taker_buy_volume": 2579.0, "taker_buy_quote": 675.1822}, {"ts": 1771507200000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 2273.2, "quote_volume": 594.64082, "trades": 6, "taker_buy_volume": 2093.8, "taker_buy_quote": 547.70978}, {"ts": 1771507260000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 1747.3, "quote_volume": 456.84012, "trades": 8, "taker_buy_volume": 1498.0, "taker_buy_quote": 391.69803}, {"ts": 1771507320000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507380000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507440000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507500000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507560000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 425.1, "quote_volume": 111.12115, "trades": 3, "taker_buy_volume": 425.1, "taker_buy_quote": 111.12115}, {"ts": 1771507620000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507680000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 1441.2, "quote_volume": 376.7706, "trades": 7, "taker_buy_volume": 1441.2, "taker_buy_quote": 376.7706}, {"ts": 1771507740000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507800000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507860000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 1701.1, "quote_volume": 444.52585, "trades": 3, "taker_buy_volume": 1132.7, "taker_buy_quote": 295.97451}, {"ts": 1771507920000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507980000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 265.5, "quote_volume": 69.37515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508040000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508100000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508160000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508220000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508280000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508340000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 1301.5, "quote_volume": 339.92338, "trades": 7, "taker_buy_volume": 1301.5, "taker_buy_quote": 339.92338}, {"ts": 1771508400000, "open": 0.261, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 1462.0, "quote_volume": 381.69296, "trades": 5, "taker_buy_volume": 1275.0, "taker_buy_quote": 332.9025}, {"ts": 1771508460000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 204.7, "quote_volume": 53.46764, "trades": 1, "taker_buy_volume": 204.7, "taker_buy_quote": 53.46764}, {"ts": 1771508520000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 5683.1, "quote_volume": 1482.73363, "trades": 14, "taker_buy_volume": 2963.8, "taker_buy_quote": 773.23389}, {"ts": 1771508580000, "open": 0.2604, "high": 0.2608, "low": 0.2603, "close": 0.2608, "volume": 5186.5, "quote_volume": 1351.42959, "trades": 18, "taker_buy_volume": 4559.0, "taker_buy_quote": 1188.0866}, {"ts": 1771508640000, "open": 0.2606, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 927.6, "quote_volume": 241.68352, "trades": 4, "taker_buy_volume": 76.5, "taker_buy_quote": 19.94355}, {"ts": 1771508700000, "open": 0.2605, "high": 0.2605, "low": 0.2591, "close": 0.2598, "volume": 32137.3, "quote_volume": 8351.71153, "trades": 89, "taker_buy_volume": 13850.5, "taker_buy_quote": 3599.8537}, {"ts": 1771508760000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 823.4, "quote_volume": 214.16634, "trades": 7, "taker_buy_volume": 777.6, "taker_buy_quote": 202.25376}, {"ts": 1771508820000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 138.1, "quote_volume": 35.906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508880000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 425.9, "quote_volume": 110.86177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508940000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 200.4, "quote_volume": 52.16412, "trades": 1, "taker_buy_volume": 200.4, "taker_buy_quote": 52.16412}, {"ts": 1771509000000, "open": 0.26, "high": 0.2602, "low": 0.2597, "close": 0.2602, "volume": 501.6, "quote_volume": 130.38901, "trades": 5, "taker_buy_volume": 430.5, "taker_buy_quote": 111.92434}, {"ts": 1771509060000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509120000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 2281.5, "quote_volume": 594.5589, "trades": 3, "taker_buy_volume": 2281.5, "taker_buy_quote": 594.5589}, {"ts": 1771509180000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 191.2, "quote_volume": 49.86496, "trades": 1, "taker_buy_volume": 191.2, "taker_buy_quote": 49.86496}, {"ts": 1771509240000, "open": 0.261, "high": 0.2613, "low": 0.261, "close": 0.2613, "volume": 50.5, "quote_volume": 13.18747, "trades": 3, "taker_buy_volume": 50.5, "taker_buy_quote": 13.18747}, {"ts": 1771509300000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509360000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509420000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509480000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509540000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509600000, "open": 0.2612, "high": 0.2615, "low": 0.2609, "close": 0.2615, "volume": 1777.9, "quote_volume": 464.13553, "trades": 9, "taker_buy_volume": 27.8, "taker_buy_quote": 7.2697}, {"ts": 1771509660000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 28.0, "quote_volume": 7.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509720000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 283.9, "quote_volume": 74.30958, "trades": 2, "taker_buy_volume": 154.4, "taker_buy_quote": 40.40648}, {"ts": 1771509780000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509840000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509900000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509960000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510020000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510080000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510140000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510200000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510260000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510320000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 254.9, "quote_volume": 66.68184, "trades": 2, "taker_buy_volume": 254.9, "taker_buy_quote": 66.68184}, {"ts": 1771510380000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 317.5, "quote_volume": 83.185, "trades": 2, "taker_buy_volume": 317.5, "taker_buy_quote": 83.185}, {"ts": 1771510440000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510500000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 620.0, "quote_volume": 162.37648, "trades": 4, "taker_buy_volume": 160.3, "taker_buy_quote": 41.9986}, {"ts": 1771510560000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510620000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510680000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 1597.2, "quote_volume": 418.0929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510740000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510800000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510860000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510920000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510980000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511040000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511100000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 168.7, "quote_volume": 44.16566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511160000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511220000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 771.8, "quote_volume": 202.27698, "trades": 6, "taker_buy_volume": 653.8, "taker_buy_quote": 171.36098}, {"ts": 1771511280000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511340000, "open": 0.2622, "high": 0.2623, "low": 0.2622, "close": 0.2623, "volume": 272.5, "quote_volume": 71.46122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511400000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511460000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511520000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 4000.3, "quote_volume": 1047.08126, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511580000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 60.9, "quote_volume": 15.91317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511640000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 1222.9, "quote_volume": 319.40701, "trades": 7, "taker_buy_volume": 170.5, "taker_buy_quote": 44.5687}, {"ts": 1771511700000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 110.8, "quote_volume": 28.96312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511760000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 1432.0, "quote_volume": 374.8976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511820000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 284.2, "quote_volume": 74.4604, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 74.4604}, {"ts": 1771511880000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511940000, "open": 0.2625, "high": 0.2637, "low": 0.2625, "close": 0.2635, "volume": 5244.4, "quote_volume": 1381.13826, "trades": 19, "taker_buy_volume": 2287.7, "taker_buy_quote": 602.12922}, {"ts": 1771512000000, "open": 0.2635, "high": 0.2639, "low": 0.2635, "close": 0.2638, "volume": 455.3, "quote_volume": 120.0563, "trades": 5, "taker_buy_volume": 188.8, "taker_buy_quote": 49.7488}, {"ts": 1771512060000, "open": 0.2641, "high": 0.2641, "low": 0.2635, "close": 0.2635, "volume": 4506.6, "quote_volume": 1188.36279, "trades": 13, "taker_buy_volume": 1118.5, "taker_buy_quote": 295.27666}, {"ts": 1771512120000, "open": 0.2631, "high": 0.2638, "low": 0.2631, "close": 0.2638, "volume": 252.2, "quote_volume": 66.42357, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 54.53145}, {"ts": 1771512180000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 142.0, "quote_volume": 37.5022, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 37.5022}, {"ts": 1771512240000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 138.4, "quote_volume": 36.5713, "trades": 4, "taker_buy_volume": 47.0, "taker_buy_quote": 12.41956}, {"ts": 1771512300000, "open": 0.2643, "high": 0.2643, "low": 0.2636, "close": 0.2636, "volume": 467.8, "quote_volume": 123.40213, "trades": 4, "taker_buy_volume": 141.6, "taker_buy_quote": 37.34165}, {"ts": 1771512360000, "open": 0.2636, "high": 0.2643, "low": 0.2636, "close": 0.2643, "volume": 124.0, "quote_volume": 32.70341, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 32.70341}, {"ts": 1771512420000, "open": 0.2647, "high": 0.2647, "low": 0.2643, "close": 0.2644, "volume": 506.1, "quote_volume": 133.83881, "trades": 5, "taker_buy_volume": 85.0, "taker_buy_quote": 22.4995}, {"ts": 1771512480000, "open": 0.2645, "high": 0.2645, "low": 0.2641, "close": 0.2642, "volume": 312.4, "quote_volume": 82.53909, "trades": 3, "taker_buy_volume": 45.7, "taker_buy_quote": 12.08765}, {"ts": 1771512540000, "open": 0.2644, "high": 0.2644, "low": 0.2638, "close": 0.264, "volume": 496.2, "quote_volume": 131.0087, "trades": 5, "taker_buy_volume": 374.7, "taker_buy_quote": 98.957}, {"ts": 1771512600000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2641, "volume": 387.6, "quote_volume": 102.36647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512660000, "open": 0.2644, "high": 0.2644, "low": 0.2642, "close": 0.2642, "volume": 416.8, "quote_volume": 110.17814, "trades": 4, "taker_buy_volume": 297.9, "taker_buy_quote": 78.76476}, {"ts": 1771512720000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 1342.6, "quote_volume": 355.06934, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512780000, "open": 0.2645, "high": 0.2648, "low": 0.2645, "close": 0.2648, "volume": 325.0, "quote_volume": 85.97708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512840000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2647, "volume": 777.6, "quote_volume": 205.86288, "trades": 5, "taker_buy_volume": 500.8, "taker_buy_quote": 132.59018}, {"ts": 1771512900000, "open": 0.2647, "high": 0.2652, "low": 0.2647, "close": 0.2652, "volume": 3739.8, "quote_volume": 991.48227, "trades": 10, "taker_buy_volume": 3290.1, "taker_buy_quote": 872.40662}, {"ts": 1771512960000, "open": 0.2651, "high": 0.2657, "low": 0.2651, "close": 0.2653, "volume": 7576.8, "quote_volume": 2011.71809, "trades": 40, "taker_buy_volume": 2014.2, "taker_buy_quote": 534.88672}, {"ts": 1771513020000, "open": 0.2657, "high": 0.2658, "low": 0.2653, "close": 0.2653, "volume": 4218.7, "quote_volume": 1120.33476, "trades": 16, "taker_buy_volume": 1432.8, "taker_buy_quote": 380.72456}, {"ts": 1771513080000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 2481.7, "quote_volume": 658.32076, "trades": 6, "taker_buy_volume": 129.9, "taker_buy_quote": 34.46247}, {"ts": 1771513140000, "open": 0.2654, "high": 0.2654, "low": 0.265, "close": 0.2651, "volume": 911.6, "quote_volume": 241.69005, "trades": 6, "taker_buy_volume": 786.9, "taker_buy_quote": 208.64455}, {"ts": 1771513200000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 304.9, "quote_volume": 80.8285, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 26.53}, {"ts": 1771513260000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 64.6, "quote_volume": 17.1513, "trades": 1, "taker_buy_volume": 64.6, "taker_buy_quote": 17.1513}, {"ts": 1771513320000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 119.8, "quote_volume": 31.81888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513380000, "open": 0.2659, "high": 0.2671, "low": 0.2659, "close": 0.267, "volume": 25979.3, "quote_volume": 6919.98782, "trades": 119, "taker_buy_volume": 9080.2, "taker_buy_quote": 2420.07459}, {"ts": 1771513440000, "open": 0.267, "high": 0.2671, "low": 0.2664, "close": 0.2664, "volume": 2155.4, "quote_volume": 575.13734, "trades": 15, "taker_buy_volume": 308.0, "taker_buy_quote": 82.10017}, {"ts": 1771513500000, "open": 0.2665, "high": 0.2665, "low": 0.2661, "close": 0.2661, "volume": 1787.8, "quote_volume": 475.99546, "trades": 6, "taker_buy_volume": 84.0, "taker_buy_quote": 22.386}, {"ts": 1771513560000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 1438.4, "quote_volume": 382.74299, "trades": 5, "taker_buy_volume": 1438.4, "taker_buy_quote": 382.74299}, {"ts": 1771513620000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 3250.2, "quote_volume": 863.57814, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513680000, "open": 0.2658, "high": 0.2658, "low": 0.2655, "close": 0.2655, "volume": 542.2, "quote_volume": 143.98672, "trades": 4, "taker_buy_volume": 318.3, "taker_buy_quote": 84.51888}, {"ts": 1771513740000, "open": 0.2656, "high": 0.2656, "low": 0.2648, "close": 0.2648, "volume": 123.4, "quote_volume": 32.73, "trades": 3, "taker_buy_volume": 101.8, "taker_buy_quote": 26.99736}, {"ts": 1771513800000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 120.8, "quote_volume": 32.02408, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 32.02408}, {"ts": 1771513860000, "open": 0.2652, "high": 0.2652, "low": 0.2643, "close": 0.2643, "volume": 4108.4, "quote_volume": 1086.77158, "trades": 23, "taker_buy_volume": 1335.9, "taker_buy_quote": 353.61906}, {"ts": 1771513920000, "open": 0.2648, "high": 0.2648, "low": 0.2632, "close": 0.2633, "volume": 2541.5, "quote_volume": 670.03075, "trades": 17, "taker_buy_volume": 416.6, "taker_buy_quote": 109.86223}, {"ts": 1771513980000, "open": 0.2634, "high": 0.2634, "low": 0.263, "close": 0.263, "volume": 2250.8, "quote_volume": 592.27352, "trades": 12, "taker_buy_volume": 216.7, "taker_buy_quote": 57.07878}, {"ts": 1771514040000, "open": 0.2633, "high": 0.2633, "low": 0.2622, "close": 0.2624, "volume": 3115.8, "quote_volume": 818.46769, "trades": 20, "taker_buy_volume": 443.2, "taker_buy_quote": 116.43113}, {"ts": 1771514100000, "open": 0.2625, "high": 0.2628, "low": 0.2625, "close": 0.2628, "volume": 564.9, "quote_volume": 148.39425, "trades": 4, "taker_buy_volume": 564.9, "taker_buy_quote": 148.39425}, {"ts": 1771514160000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 440.9, "quote_volume": 116.08521, "trades": 3, "taker_buy_volume": 440.9, "taker_buy_quote": 116.08521}, {"ts": 1771514220000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 27.6, "quote_volume": 7.26156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514280000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 1412.5, "quote_volume": 371.00691, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 74.6025}, {"ts": 1771514340000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 99.4, "quote_volume": 26.11238, "trades": 2, "taker_buy_volume": 99.4, "taker_buy_quote": 26.11238}, {"ts": 1771514400000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514460000, "open": 0.2621, "high": 0.2621, "low": 0.2612, "close": 0.2612, "volume": 1379.3, "quote_volume": 360.69552, "trades": 9, "taker_buy_volume": 102.1, "taker_buy_quote": 26.66852}, {"ts": 1771514520000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 220.7, "quote_volume": 57.63334, "trades": 6, "taker_buy_volume": 199.1, "taker_buy_quote": 51.99574}, {"ts": 1771514580000, "open": 0.2611, "high": 0.2611, "low": 0.2607, "close": 0.2607, "volume": 193.3, "quote_volume": 50.43846, "trades": 3, "taker_buy_volume": 128.3, "taker_buy_quote": 33.49296}, {"ts": 1771514640000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 456.8, "quote_volume": 119.4376, "trades": 3, "taker_buy_volume": 456.8, "taker_buy_quote": 119.4376}, {"ts": 1771514700000, "open": 0.2619, "high": 0.2619, "low": 0.2615, "close": 0.2615, "volume": 678.3, "quote_volume": 177.40241, "trades": 5, "taker_buy_volume": 340.5, "taker_buy_quote": 89.06771}, {"ts": 1771514760000, "open": 0.2615, "high": 0.2621, "low": 0.2615, "close": 0.2621, "volume": 12171.3, "quote_volume": 3187.81015, "trades": 24, "taker_buy_volume": 12171.3, "taker_buy_quote": 3187.81015}, {"ts": 1771514820000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 147.4, "quote_volume": 38.63524, "trades": 3, "taker_buy_volume": 41.1, "taker_buy_quote": 10.77642}, {"ts": 1771514880000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 1756.0, "quote_volume": 459.3922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514940000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2617, "volume": 1117.9, "quote_volume": 292.38783, "trades": 5, "taker_buy_volume": 284.9, "taker_buy_quote": 74.55833}, {"ts": 1771515000000, "open": 0.2616, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 420.6, "quote_volume": 110.0158, "trades": 3, "taker_buy_volume": 360.5, "taker_buy_quote": 94.29364}, {"ts": 1771515060000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 153.2, "quote_volume": 40.1384, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 40.1384}, {"ts": 1771515120000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 65.5, "quote_volume": 17.19375, "trades": 1, "taker_buy_volume": 65.5, "taker_buy_quote": 17.19375}, {"ts": 1771515180000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 46.8, "quote_volume": 12.27564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515240000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 190.2, "quote_volume": 49.9312, "trades": 2, "taker_buy_volume": 190.2, "taker_buy_quote": 49.9312}, {"ts": 1771515300000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 329.2, "quote_volume": 86.53136, "trades": 3, "taker_buy_volume": 329.2, "taker_buy_quote": 86.53136}, {"ts": 1771515360000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 204.5, "quote_volume": 53.76305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515420000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 57.1, "quote_volume": 15.00588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515480000, "open": 0.2632, "high": 0.2638, "low": 0.263, "close": 0.2636, "volume": 1559.9, "quote_volume": 411.00118, "trades": 12, "taker_buy_volume": 1319.3, "taker_buy_quote": 347.62894}, {"ts": 1771515540000, "open": 0.264, "high": 0.264, "low": 0.2636, "close": 0.2636, "volume": 4969.4, "quote_volume": 1310.44781, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515600000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515660000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 155.0, "quote_volume": 40.8115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515720000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 1370.7, "quote_volume": 360.73158, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515780000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515840000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 256.4, "quote_volume": 67.51012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515900000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 119.5, "quote_volume": 31.4524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515960000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 153.2, "quote_volume": 40.38352, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 40.38352}, {"ts": 1771516020000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 9002.1, "quote_volume": 2369.39698, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516080000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 785.8, "quote_volume": 206.19392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516140000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 1977.2, "quote_volume": 519.03938, "trades": 9, "taker_buy_volume": 607.6, "taker_buy_quote": 159.55576}, {"ts": 1771516200000, "open": 0.2621, "high": 0.2621, "low": 0.261, "close": 0.261, "volume": 3538.0, "quote_volume": 924.35285, "trades": 21, "taker_buy_volume": 2277.1, "taker_buy_quote": 594.3231}, {"ts": 1771516260000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 2654.3, "quote_volume": 693.34912, "trades": 5, "taker_buy_volume": 2654.3, "taker_buy_quote": 693.34912}, {"ts": 1771516320000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516380000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516440000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516500000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 111.1, "quote_volume": 29.07487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516560000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516620000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 273.9, "quote_volume": 71.72067, "trades": 2, "taker_buy_volume": 273.9, "taker_buy_quote": 71.72067}, {"ts": 1771516680000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 153.2, "quote_volume": 40.10776, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 40.10776}, {"ts": 1771516740000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516800000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 292.9, "quote_volume": 76.65193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516860000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516920000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 1128.8, "quote_volume": 295.09996, "trades": 6, "taker_buy_volume": 437.4, "taker_buy_quote": 114.33636}, {"ts": 1771516980000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 488.5, "quote_volume": 127.58156, "trades": 4, "taker_buy_volume": 73.2, "taker_buy_quote": 19.1052}, {"ts": 1771517040000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517100000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 562.8, "quote_volume": 146.79356, "trades": 3, "taker_buy_volume": 562.8, "taker_buy_quote": 146.79356}, {"ts": 1771517160000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 112.8, "quote_volume": 29.41188, "trades": 2, "taker_buy_volume": 112.8, "taker_buy_quote": 29.41188}, {"ts": 1771517220000, "open": 0.2605, "high": 0.2605, "low": 0.2601, "close": 0.2603, "volume": 456.0, "quote_volume": 118.72011, "trades": 6, "taker_buy_volume": 421.5, "taker_buy_quote": 109.74321}, {"ts": 1771517280000, "open": 0.2604, "high": 0.2609, "low": 0.2604, "close": 0.2609, "volume": 548.6, "quote_volume": 142.94996, "trades": 5, "taker_buy_volume": 215.2, "taker_buy_quote": 56.09972}, {"ts": 1771517340000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 2714.5, "quote_volume": 708.98366, "trades": 3, "taker_buy_volume": 2714.5, "taker_buy_quote": 708.98366}, {"ts": 1771517400000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517460000, "open": 0.2612, "high": 0.2612, "low": 0.2605, "close": 0.2605, "volume": 5128.9, "quote_volume": 1337.22151, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517520000, "open": 0.2606, "high": 0.2608, "low": 0.2603, "close": 0.2607, "volume": 7339.6, "quote_volume": 1912.29926, "trades": 20, "taker_buy_volume": 5131.4, "taker_buy_quote": 1337.27763}, {"ts": 1771517580000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517640000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 2088.7, "quote_volume": 543.97378, "trades": 11, "taker_buy_volume": 168.8, "taker_buy_quote": 43.98928}, {"ts": 1771517700000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 466.1, "quote_volume": 121.48702, "trades": 4, "taker_buy_volume": 466.1, "taker_buy_quote": 121.48702}, {"ts": 1771517760000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 652.5, "quote_volume": 170.459, "trades": 4, "taker_buy_volume": 652.5, "taker_buy_quote": 170.459}, {"ts": 1771517820000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517880000, "open": 0.2612, "high": 0.2621, "low": 0.2611, "close": 0.2621, "volume": 1301.6, "quote_volume": 340.2162, "trades": 8, "taker_buy_volume": 818.0, "taker_buy_quote": 213.9283}, {"ts": 1771517940000, "open": 0.2617, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 255.8, "quote_volume": 66.89912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518000000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518060000, "open": 0.2611, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 1098.7, "quote_volume": 286.76953, "trades": 6, "taker_buy_volume": 171.1, "taker_buy_quote": 44.65685}, {"ts": 1771518120000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 185.0, "quote_volume": 48.31791, "trades": 4, "taker_buy_volume": 144.1, "taker_buy_quote": 37.63892}, {"ts": 1771518180000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518240000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518300000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518360000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518420000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518480000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518540000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518600000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 106.0, "quote_volume": 27.64016, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 27.64016}, {"ts": 1771518660000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518720000, "open": 0.2609, "high": 0.2615, "low": 0.2609, "close": 0.2615, "volume": 531.4, "quote_volume": 138.82322, "trades": 5, "taker_buy_volume": 531.4, "taker_buy_quote": 138.82322}, {"ts": 1771518780000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518840000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 607.0, "quote_volume": 158.97716, "trades": 2, "taker_buy_volume": 322.8, "taker_buy_quote": 84.5736}, {"ts": 1771518900000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 84.9, "quote_volume": 22.25229, "trades": 2, "taker_buy_volume": 84.9, "taker_buy_quote": 22.25229}, {"ts": 1771518960000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519020000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 65.3, "quote_volume": 17.10002, "trades": 2, "taker_buy_volume": 20.5, "taker_buy_quote": 5.3669}, {"ts": 1771519080000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 161.9, "quote_volume": 42.4178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519140000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 84.6, "quote_volume": 22.17169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519200000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519260000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 174.2, "quote_volume": 45.6404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519320000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 171.4, "quote_volume": 44.94108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519380000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519440000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519500000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 582.1, "quote_volume": 152.40234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519560000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 382.4, "quote_volume": 100.097, "trades": 3, "taker_buy_volume": 382.4, "taker_buy_quote": 100.097}, {"ts": 1771519620000, "open": 0.2618, "high": 0.2618, "low": 0.2611, "close": 0.2614, "volume": 2842.3, "quote_volume": 742.33788, "trades": 8, "taker_buy_volume": 153.2, "taker_buy_quote": 40.04648}, {"ts": 1771519680000, "open": 0.261, "high": 0.261, "low": 0.2607, "close": 0.2607, "volume": 13740.4, "quote_volume": 3582.12876, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519740000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 408.8, "quote_volume": 106.4684, "trades": 6, "taker_buy_volume": 168.8, "taker_buy_quote": 43.9724}, {"ts": 1771519800000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 221.0, "quote_volume": 57.55131, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 57.55131}, {"ts": 1771519860000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 48.7, "quote_volume": 12.67661, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 12.67661}, {"ts": 1771519920000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519980000, "open": 0.26, "high": 0.2603, "low": 0.26, "close": 0.2603, "volume": 406.0, "quote_volume": 105.60596, "trades": 7, "taker_buy_volume": 374.5, "taker_buy_quote": 97.41596}, {"ts": 1771520040000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 2136.2, "quote_volume": 556.69372, "trades": 1, "taker_buy_volume": 2136.2, "taker_buy_quote": 556.69372}, {"ts": 1771520100000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520160000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520220000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520280000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 381.9, "quote_volume": 99.52314, "trades": 2, "taker_buy_volume": 381.9, "taker_buy_quote": 99.52314}, {"ts": 1771520340000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520400000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520460000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520520000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520580000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520640000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520700000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 25.0, "quote_volume": 6.5075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520760000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 153.2, "quote_volume": 39.9086, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 39.9086}, {"ts": 1771520820000, "open": 0.2607, "high": 0.2609, "low": 0.2606, "close": 0.2609, "volume": 1389.4, "quote_volume": 362.26266, "trades": 7, "taker_buy_volume": 1105.2, "taker_buy_quote": 288.20014}, {"ts": 1771520880000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 3255.6, "quote_volume": 848.13609, "trades": 5, "taker_buy_volume": 522.9, "taker_buy_quote": 136.26774}, {"ts": 1771520940000, "open": 0.2605, "high": 0.2605, "low": 0.2601, "close": 0.2601, "volume": 1954.8, "quote_volume": 508.72282, "trades": 6, "taker_buy_volume": 198.3, "taker_buy_quote": 51.65715}, {"ts": 1771521000000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 743.8, "quote_volume": 193.52144, "trades": 4, "taker_buy_volume": 743.8, "taker_buy_quote": 193.52144}, {"ts": 1771521060000, "open": 0.2605, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 1312.2, "quote_volume": 341.71062, "trades": 6, "taker_buy_volume": 743.8, "taker_buy_quote": 193.7561}, {"ts": 1771521120000, "open": 0.2603, "high": 0.2613, "low": 0.2603, "close": 0.2613, "volume": 4016.2, "quote_volume": 1046.86379, "trades": 13, "taker_buy_volume": 3447.8, "taker_buy_quote": 898.85243}, {"ts": 1771521180000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521240000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 49.6, "quote_volume": 12.9704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521300000, "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 2963.9, "quote_volume": 774.42883, "trades": 4, "taker_buy_volume": 445.3, "taker_buy_quote": 116.35689}, {"ts": 1771521360000, "open": 0.2611, "high": 0.262, "low": 0.2611, "close": 0.262, "volume": 6862.1, "quote_volume": 1795.90376, "trades": 22, "taker_buy_volume": 4666.7, "taker_buy_quote": 1220.76224}, {"ts": 1771521420000, "open": 0.2619, "high": 0.2629, "low": 0.2619, "close": 0.2629, "volume": 1484.6, "quote_volume": 389.68975, "trades": 14, "taker_buy_volume": 942.4, "taker_buy_quote": 247.24444}, {"ts": 1771521480000, "open": 0.263, "high": 0.2633, "low": 0.263, "close": 0.2633, "volume": 195.2, "quote_volume": 51.34804, "trades": 4, "taker_buy_volume": 195.2, "taker_buy_quote": 51.34804}, {"ts": 1771521540000, "open": 0.2635, "high": 0.2637, "low": 0.2635, "close": 0.2636, "volume": 927.3, "quote_volume": 244.45579, "trades": 5, "taker_buy_volume": 704.9, "taker_buy_quote": 185.83115}, {"ts": 1771521600000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 202.8, "quote_volume": 53.39724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521660000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521720000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521780000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521840000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 223.4, "quote_volume": 58.73186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521900000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 690.0, "quote_volume": 181.11054, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521960000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 160.0, "quote_volume": 41.936, "trades": 3, "taker_buy_volume": 80.0, "taker_buy_quote": 20.968}, {"ts": 1771522020000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 435.7, "quote_volume": 114.19697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522080000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 252.3, "quote_volume": 66.02691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522140000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 1318.3, "quote_volume": 344.73545, "trades": 3, "taker_buy_volume": 1318.3, "taker_buy_quote": 344.73545}, {"ts": 1771522200000, "open": 0.2614, "high": 0.2614, "low": 0.261, "close": 0.261, "volume": 260.0, "quote_volume": 67.8856, "trades": 5, "taker_buy_volume": 48.7, "taker_buy_quote": 12.73018}, {"ts": 1771522260000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522320000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522380000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522440000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 296.0, "quote_volume": 77.19272, "trades": 5, "taker_buy_volume": 255.2, "taker_buy_quote": 66.55616}, {"ts": 1771522500000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522560000, "open": 0.2609, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 183.1, "quote_volume": 47.76481, "trades": 2, "taker_buy_volume": 153.2, "taker_buy_quote": 39.96988}, {"ts": 1771522620000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 329.8, "quote_volume": 85.91572, "trades": 4, "taker_buy_volume": 77.5, "taker_buy_quote": 20.19157}, {"ts": 1771522680000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 118.2, "quote_volume": 30.76251, "trades": 2, "taker_buy_volume": 118.2, "taker_buy_quote": 30.76251}, {"ts": 1771522740000, "open": 0.2601, "high": 0.2603, "low": 0.2599, "close": 0.26, "volume": 2974.8, "quote_volume": 773.62243, "trades": 12, "taker_buy_volume": 2796.7, "taker_buy_quote": 727.31859}, {"ts": 1771522800000, "open": 0.26, "high": 0.2603, "low": 0.26, "close": 0.2603, "volume": 2218.1, "quote_volume": 577.32547, "trades": 3, "taker_buy_volume": 2218.1, "taker_buy_quote": 577.32547}, {"ts": 1771522860000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522920000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 153.2, "quote_volume": 39.9086, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 39.9086}, {"ts": 1771522980000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523040000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523100000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523160000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523220000, "open": 0.2605, "high": 0.2605, "low": 0.2599, "close": 0.26, "volume": 8600.1, "quote_volume": 2236.64158, "trades": 23, "taker_buy_volume": 5665.0, "taker_buy_quote": 1473.51885}, {"ts": 1771523280000, "open": 0.2598, "high": 0.2602, "low": 0.2598, "close": 0.2602, "volume": 6009.0, "quote_volume": 1562.14942, "trades": 16, "taker_buy_volume": 5480.6, "taker_buy_quote": 1424.8711}, {"ts": 1771523340000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523400000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523460000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523520000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 111.7, "quote_volume": 28.99732, "trades": 2, "taker_buy_volume": 111.7, "taker_buy_quote": 28.99732}, {"ts": 1771523580000, "open": 0.2595, "high": 0.2597, "low": 0.2592, "close": 0.2593, "volume": 4195.1, "quote_volume": 1088.621, "trades": 24, "taker_buy_volume": 3468.4, "taker_buy_quote": 900.14194}, {"ts": 1771523640000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 103.8, "quote_volume": 26.92917, "trades": 2, "taker_buy_volume": 80.7, "taker_buy_quote": 20.94165}, {"ts": 1771523700000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 288.7, "quote_volume": 75.07444, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 32.35644}, {"ts": 1771523760000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 284.2, "quote_volume": 73.94884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523820000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523880000, "open": 0.2604, "high": 0.2607, "low": 0.2604, "close": 0.2607, "volume": 520.3, "quote_volume": 135.60937, "trades": 4, "taker_buy_volume": 312.0, "taker_buy_quote": 81.30556}, {"ts": 1771523940000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 175.5, "quote_volume": 45.79011, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 5.6376}, {"ts": 1771524000000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524060000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 1497.6, "quote_volume": 390.79163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524120000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 437.4, "quote_volume": 114.07392, "trades": 2, "taker_buy_volume": 437.4, "taker_buy_quote": 114.07392}, {"ts": 1771524180000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524240000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524300000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524360000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524420000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.2611, "volume": 383.4, "quote_volume": 100.07243, "trades": 3, "taker_buy_volume": 112.5, "taker_buy_quote": 29.37375}, {"ts": 1771524480000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524540000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 234.4, "quote_volume": 61.1784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524660000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 284.2, "quote_volume": 74.11936, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 74.11936}, {"ts": 1771524720000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 20.4, "quote_volume": 5.33052, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 5.33052}, {"ts": 1771524780000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524840000, "open": 0.2613, "high": 0.2618, "low": 0.2613, "close": 0.2615, "volume": 435.8, "quote_volume": 113.91363, "trades": 5, "taker_buy_volume": 46.7, "taker_buy_quote": 12.22606}, {"ts": 1771524900000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524960000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525020000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525080000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 100.9, "quote_volume": 26.3349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525140000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525200000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525260000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 114.8, "quote_volume": 29.97428, "trades": 1, "taker_buy_volume": 114.8, "taker_buy_quote": 29.97428}, {"ts": 1771525320000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525380000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525440000, "open": 0.2613, "high": 0.2618, "low": 0.2613, "close": 0.2618, "volume": 812.1, "quote_volume": 212.30343, "trades": 7, "taker_buy_volume": 761.9, "taker_buy_quote": 199.16107}, {"ts": 1771525500000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 70.8, "quote_volume": 18.55176, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 5.66136}, {"ts": 1771525560000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525620000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525680000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525740000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525800000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 153.2, "quote_volume": 40.1384, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 40.1384}, {"ts": 1771525860000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525920000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525980000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 206.1, "quote_volume": 53.97759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526040000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526100000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 58.5, "quote_volume": 15.2919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526160000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526220000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526280000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1523.3, "quote_volume": 397.5813, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526340000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 1345.6, "quote_volume": 351.32974, "trades": 6, "taker_buy_volume": 1061.4, "taker_buy_quote": 277.12512}, {"ts": 1771526400000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526460000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526520000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526580000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526640000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526700000, "open": 0.2617, "high": 0.2622, "low": 0.2617, "close": 0.262, "volume": 4361.2, "quote_volume": 1142.583, "trades": 24, "taker_buy_volume": 4361.2, "taker_buy_quote": 1142.583}, {"ts": 1771526760000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 596.0, "quote_volume": 156.17361, "trades": 10, "taker_buy_volume": 153.2, "taker_buy_quote": 40.1384}, {"ts": 1771526820000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526880000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 455.7, "quote_volume": 119.42404, "trades": 3, "taker_buy_volume": 306.4, "taker_buy_quote": 80.30744}, {"ts": 1771526940000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 485.4, "quote_volume": 127.1796, "trades": 4, "taker_buy_volume": 485.4, "taker_buy_quote": 127.1796}, {"ts": 1771527000000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527060000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 153.2, "quote_volume": 40.12308, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 40.12308}, {"ts": 1771527120000, "open": 0.2618, "high": 0.2621, "low": 0.2618, "close": 0.262, "volume": 946.6, "quote_volume": 247.96982, "trades": 8, "taker_buy_volume": 946.6, "taker_buy_quote": 247.96982}, {"ts": 1771527180000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 132.0, "quote_volume": 34.584, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 34.584}, {"ts": 1771527240000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 153.2, "quote_volume": 40.1384, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 40.1384}, {"ts": 1771527300000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527360000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527420000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 85.5, "quote_volume": 22.39245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527480000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527540000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527600000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527660000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 153.2, "quote_volume": 40.09244, "trades": 7, "taker_buy_volume": 153.2, "taker_buy_quote": 40.09244}, {"ts": 1771527720000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527780000, "open": 0.2619, "high": 0.262, "low": 0.2616, "close": 0.2616, "volume": 290.6, "quote_volume": 76.07765, "trades": 4, "taker_buy_volume": 172.4, "taker_buy_quote": 45.15348}, {"ts": 1771527840000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527900000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 36.3, "quote_volume": 9.50334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527960000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528020000, "open": 0.2618, "high": 0.2623, "low": 0.2618, "close": 0.2623, "volume": 1194.8, "quote_volume": 313.33802, "trades": 6, "taker_buy_volume": 1194.8, "taker_buy_quote": 313.33802}, {"ts": 1771528080000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528140000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 351.0, "quote_volume": 91.9269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528200000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528260000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528320000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 741.6, "quote_volume": 194.09204, "trades": 4, "taker_buy_volume": 590.6, "taker_buy_quote": 154.57534}, {"ts": 1771528380000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528440000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528500000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 5370.6, "quote_volume": 1405.48602, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528560000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 441.8, "quote_volume": 115.42912, "trades": 4, "taker_buy_volume": 441.8, "taker_buy_quote": 115.42912}, {"ts": 1771528620000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 153.2, "quote_volume": 40.0618, "trades": 2, "taker_buy_volume": 153.2, "taker_buy_quote": 40.0618}, {"ts": 1771528680000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528740000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 40.8, "quote_volume": 10.65696, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 10.65696}, {"ts": 1771528800000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 432.1, "quote_volume": 112.95095, "trades": 4, "taker_buy_volume": 432.1, "taker_buy_quote": 112.95095}, {"ts": 1771528860000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528920000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528980000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 151.6, "quote_volume": 39.6434, "trades": 1, "taker_buy_volume": 151.6, "taker_buy_quote": 39.6434}, {"ts": 1771529040000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 154.8, "quote_volume": 40.49552, "trades": 2, "taker_buy_volume": 154.8, "taker_buy_quote": 40.49552}, {"ts": 1771529100000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 284.2, "quote_volume": 74.34672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529160000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 10022.8, "quote_volume": 2620.9622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529220000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 153.2, "quote_volume": 40.00052, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 40.00052}, {"ts": 1771529280000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529340000, "open": 0.2611, "high": 0.2611, "low": 0.2607, "close": 0.2611, "volume": 1647.7, "quote_volume": 429.97888, "trades": 10, "taker_buy_volume": 679.2, "taker_buy_quote": 177.26982}, {"ts": 1771529400000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 153.2, "quote_volume": 39.9852, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 39.9852}, {"ts": 1771529460000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529520000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.2609, "volume": 498.0, "quote_volume": 129.91294, "trades": 4, "taker_buy_volume": 498.0, "taker_buy_quote": 129.91294}, {"ts": 1771529580000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 153.2, "quote_volume": 39.9852, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 39.9852}, {"ts": 1771529640000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 2669.9, "quote_volume": 697.61423, "trades": 6, "taker_buy_volume": 2669.9, "taker_buy_quote": 697.61423}, {"ts": 1771529700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529760000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529820000, "open": 0.261, "high": 0.2613, "low": 0.261, "close": 0.2613, "volume": 9292.9, "quote_volume": 2425.49286, "trades": 8, "taker_buy_volume": 306.4, "taker_buy_quote": 80.01636}, {"ts": 1771529880000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529940000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530000000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530060000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530120000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530180000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530240000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 348.2, "quote_volume": 91.13926, "trades": 3, "taker_buy_volume": 348.2, "taker_buy_quote": 91.13926}, {"ts": 1771530300000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530360000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530420000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530480000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530540000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530600000, "open": 0.2621, "high": 0.2629, "low": 0.2621, "close": 0.2629, "volume": 2391.0, "quote_volume": 628.45501, "trades": 12, "taker_buy_volume": 2391.0, "taker_buy_quote": 628.45501}, {"ts": 1771530660000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530720000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530780000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530840000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 401.5, "quote_volume": 105.59147, "trades": 3, "taker_buy_volume": 174.8, "taker_buy_quote": 45.99204}, {"ts": 1771530900000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2634, "volume": 323.5, "quote_volume": 85.18359, "trades": 6, "taker_buy_volume": 20.4, "taker_buy_quote": 5.37132}, {"ts": 1771530960000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 664.3, "quote_volume": 174.93364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531020000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 128.2, "quote_volume": 33.72942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531080000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531140000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531200000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531260000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531320000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 146.6, "quote_volume": 38.57046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531380000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531440000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 342.3, "quote_volume": 90.21137, "trades": 2, "taker_buy_volume": 342.3, "taker_buy_quote": 90.21137}, {"ts": 1771531500000, "open": 0.2633, "high": 0.2633, "low": 0.263, "close": 0.263, "volume": 1189.9, "quote_volume": 313.01702, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531560000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531620000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531680000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531740000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531800000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 284.7, "quote_volume": 74.93304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531860000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531920000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531980000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532040000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532100000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532160000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 173.5, "quote_volume": 45.6652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532220000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532280000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532340000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 217.0, "quote_volume": 57.0927, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 57.0927}, {"ts": 1771532400000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532460000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 386.1, "quote_volume": 101.69874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532520000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 194.3, "quote_volume": 51.13976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532580000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532640000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532700000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532760000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532820000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 416.4, "quote_volume": 109.6249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532880000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532940000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533000000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533060000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 858.8, "quote_volume": 226.52407, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533120000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 1191.8, "quote_volume": 314.12437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533180000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 167.5, "quote_volume": 44.086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533240000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533300000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533360000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533420000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533480000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 572.9, "quote_volume": 150.61541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533540000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 284.2, "quote_volume": 74.68776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533600000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533660000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533720000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533780000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533840000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 38.4, "quote_volume": 10.11456, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 10.11456}, {"ts": 1771533900000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 194.1, "quote_volume": 51.06771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533960000, "open": 0.2637, "high": 0.2643, "low": 0.2637, "close": 0.2643, "volume": 1768.9, "quote_volume": 467.03429, "trades": 12, "taker_buy_volume": 1541.8, "taker_buy_quote": 407.07204}, {"ts": 1771534020000, "open": 0.2639, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 281.2, "quote_volume": 74.1752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534080000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 292.4, "quote_volume": 77.01816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534140000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 290.5, "quote_volume": 76.5177, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534200000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 290.9, "quote_volume": 76.62306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534260000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 290.9, "quote_volume": 76.6066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534320000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 126.4, "quote_volume": 33.26848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534380000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 331.4, "quote_volume": 87.3239, "trades": 3, "taker_buy_volume": 166.9, "taker_buy_quote": 43.97815}, {"ts": 1771534440000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 442.1, "quote_volume": 116.49335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534500000, "open": 0.2634, "high": 0.2634, "low": 0.2631, "close": 0.2631, "volume": 932.7, "quote_volume": 245.61902, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534560000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 830.2, "quote_volume": 218.38009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534620000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 152.0, "quote_volume": 39.976, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 39.976}, {"ts": 1771534680000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534740000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534860000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534920000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534980000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535040000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 437.4, "quote_volume": 115.21116, "trades": 2, "taker_buy_volume": 437.4, "taker_buy_quote": 115.21116}, {"ts": 1771535100000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 164.5, "quote_volume": 43.2964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535160000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 437.4, "quote_volume": 115.16742, "trades": 2, "taker_buy_volume": 437.4, "taker_buy_quote": 115.16742}, {"ts": 1771535220000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 193.6, "quote_volume": 50.9168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535280000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535340000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535400000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535460000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535520000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535580000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535640000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535700000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535760000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 133.1, "quote_volume": 34.97868, "trades": 1, "taker_buy_volume": 133.1, "taker_buy_quote": 34.97868}, {"ts": 1771535820000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 437.4, "quote_volume": 114.99246, "trades": 2, "taker_buy_volume": 437.4, "taker_buy_quote": 114.99246}, {"ts": 1771535880000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535940000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 519.4, "quote_volume": 136.6022, "trades": 2, "taker_buy_volume": 519.4, "taker_buy_quote": 136.6022}, {"ts": 1771536000000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536060000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 153.2, "quote_volume": 40.30692, "trades": 2, "taker_buy_volume": 153.2, "taker_buy_quote": 40.30692}, {"ts": 1771536120000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536180000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536240000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 167.0, "quote_volume": 43.9711, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 43.9711}, {"ts": 1771536300000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 149.0, "quote_volume": 39.187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536360000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 151.8, "quote_volume": 39.96894, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 39.96894}, {"ts": 1771536420000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 193.4, "quote_volume": 50.88354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536480000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536540000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536600000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536660000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536720000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536780000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 500.0, "quote_volume": 131.55, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 131.55}, {"ts": 1771536840000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536900000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536960000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537020000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537080000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537140000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 18.9, "quote_volume": 4.98393, "trades": 1, "taker_buy_volume": 18.9, "taker_buy_quote": 4.98393}, {"ts": 1771537200000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 263.6, "quote_volume": 69.43224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537260000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 295.5, "quote_volume": 77.80898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537320000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537380000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537440000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537500000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2637, "volume": 923.1, "quote_volume": 243.37773, "trades": 5, "taker_buy_volume": 923.1, "taker_buy_quote": 243.37773}, {"ts": 1771537560000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537620000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537680000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537740000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537800000, "open": 0.2638, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 1319.5, "quote_volume": 348.18393, "trades": 7, "taker_buy_volume": 1319.5, "taker_buy_quote": 348.18393}, {"ts": 1771537860000, "open": 0.2639, "high": 0.2639, "low": 0.2636, "close": 0.2636, "volume": 1210.6, "quote_volume": 319.32846, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537920000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537980000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538040000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538100000, "open": 0.2639, "high": 0.264, "low": 0.2637, "close": 0.2637, "volume": 994.2, "quote_volume": 262.2817, "trades": 7, "taker_buy_volume": 525.1, "taker_buy_quote": 138.58003}, {"ts": 1771538160000, "open": 0.2638, "high": 0.2646, "low": 0.2638, "close": 0.2646, "volume": 4452.0, "quote_volume": 1176.37905, "trades": 23, "taker_buy_volume": 4452.0, "taker_buy_quote": 1176.37905}, {"ts": 1771538220000, "open": 0.2644, "high": 0.2647, "low": 0.2644, "close": 0.2646, "volume": 1582.9, "quote_volume": 418.72679, "trades": 11, "taker_buy_volume": 1335.2, "taker_buy_quote": 353.23491}, {"ts": 1771538280000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 166.4, "quote_volume": 43.97952, "trades": 1, "taker_buy_volume": 166.4, "taker_buy_quote": 43.97952}, {"ts": 1771538340000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538400000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538460000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 348.5, "quote_volume": 92.004, "trades": 2, "taker_buy_volume": 64.3, "taker_buy_quote": 16.9752}, {"ts": 1771538520000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538580000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538640000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 737.4, "quote_volume": 195.0423, "trades": 3, "taker_buy_volume": 737.4, "taker_buy_quote": 195.0423}, {"ts": 1771538700000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538760000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 68.6, "quote_volume": 18.13098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538820000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538880000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538940000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539000000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 270.0, "quote_volume": 71.48068, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 71.48068}, {"ts": 1771539060000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539120000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 284.2, "quote_volume": 75.25616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539180000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 2518.4, "quote_volume": 665.30018, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539300000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539360000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539420000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 437.4, "quote_volume": 115.73604, "trades": 2, "taker_buy_volume": 437.4, "taker_buy_quote": 115.73604}, {"ts": 1771539480000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 531.0, "quote_volume": 140.64658, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 140.64658}, {"ts": 1771539540000, "open": 0.2649, "high": 0.2653, "low": 0.2649, "close": 0.2653, "volume": 803.4, "quote_volume": 212.94717, "trades": 5, "taker_buy_volume": 803.4, "taker_buy_quote": 212.94717}, {"ts": 1771539600000, "open": 0.2653, "high": 0.2656, "low": 0.2653, "close": 0.2656, "volume": 1420.6, "quote_volume": 377.07874, "trades": 11, "taker_buy_volume": 1262.4, "taker_buy_quote": 335.09671}, {"ts": 1771539660000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 385.2, "quote_volume": 102.29121, "trades": 4, "taker_buy_volume": 206.1, "taker_buy_quote": 54.74016}, {"ts": 1771539720000, "open": 0.2656, "high": 0.2664, "low": 0.2655, "close": 0.2663, "volume": 28375.8, "quote_volume": 7541.86598, "trades": 44, "taker_buy_volume": 22805.3, "taker_buy_quote": 6061.16805}, {"ts": 1771539780000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1985.5, "quote_volume": 528.143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539840000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539900000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539960000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 123.3, "quote_volume": 32.82246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540020000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 429.1, "quote_volume": 114.19887, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540080000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 276.7, "quote_volume": 73.62987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540140000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 276.8, "quote_volume": 73.65648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540200000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 121.7, "quote_volume": 32.38437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540260000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 2653.4, "quote_volume": 705.88208, "trades": 9, "taker_buy_volume": 140.7, "taker_buy_quote": 37.44027}, {"ts": 1771540320000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 1268.9, "quote_volume": 336.60281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540380000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 125.6, "quote_volume": 33.25888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540440000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540500000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540560000, "open": 0.2647, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 2574.2, "quote_volume": 681.47744, "trades": 5, "taker_buy_volume": 2574.2, "taker_buy_quote": 681.47744}, {"ts": 1771540620000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540680000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540740000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 342.4, "quote_volume": 90.9072, "trades": 3, "taker_buy_volume": 342.4, "taker_buy_quote": 90.9072}, {"ts": 1771540800000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 363.1, "quote_volume": 96.40305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540860000, "open": 0.2655, "high": 0.266, "low": 0.2654, "close": 0.266, "volume": 1560.4, "quote_volume": 414.93868, "trades": 6, "taker_buy_volume": 1336.0, "taker_buy_quote": 355.376}, {"ts": 1771540920000, "open": 0.2657, "high": 0.266, "low": 0.2657, "close": 0.2659, "volume": 7714.1, "quote_volume": 2051.84177, "trades": 10, "taker_buy_volume": 7276.2, "taker_buy_quote": 1935.4692}, {"ts": 1771540980000, "open": 0.2662, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 2474.7, "quote_volume": 658.37863, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541040000, "open": 0.2663, "high": 0.2665, "low": 0.2659, "close": 0.2659, "volume": 988.7, "quote_volume": 263.21244, "trades": 7, "taker_buy_volume": 656.0, "taker_buy_quote": 174.74751}, {"ts": 1771541100000, "open": 0.2659, "high": 0.2664, "low": 0.2659, "close": 0.266, "volume": 1004.2, "quote_volume": 267.19251, "trades": 6, "taker_buy_volume": 366.0, "taker_buy_quote": 97.48399}, {"ts": 1771541160000, "open": 0.2664, "high": 0.2664, "low": 0.2659, "close": 0.2659, "volume": 857.6, "quote_volume": 228.20034, "trades": 9, "taker_buy_volume": 260.1, "taker_buy_quote": 69.29064}, {"ts": 1771541220000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 395.0, "quote_volume": 105.0305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541280000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 542.9, "quote_volume": 144.35711, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541340000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 253.5, "quote_volume": 67.40565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541400000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 321.0, "quote_volume": 85.32556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541460000, "open": 0.2657, "high": 0.2657, "low": 0.2654, "close": 0.2654, "volume": 433.1, "quote_volume": 115.03213, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541520000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 291.4, "quote_volume": 77.33756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541580000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 254.1, "quote_volume": 67.41273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541640000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 474.0, "quote_volume": 125.73741, "trades": 4, "taker_buy_volume": 153.2, "taker_buy_quote": 40.64396}, {"ts": 1771541700000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 433.0, "quote_volume": 114.81742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541760000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541820000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 182.9, "quote_volume": 48.55995, "trades": 4, "taker_buy_volume": 182.9, "taker_buy_quote": 48.55995}, {"ts": 1771541880000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 201.9, "quote_volume": 53.52369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541940000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542000000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 117.7, "quote_volume": 31.24935, "trades": 1, "taker_buy_volume": 117.7, "taker_buy_quote": 31.24935}, {"ts": 1771542060000, "open": 0.2657, "high": 0.2658, "low": 0.2655, "close": 0.2655, "volume": 3469.1, "quote_volume": 921.8681, "trades": 6, "taker_buy_volume": 3181.9, "taker_buy_quote": 845.6165}, {"ts": 1771542120000, "open": 0.2658, "high": 0.2661, "low": 0.2655, "close": 0.2661, "volume": 580.6, "quote_volume": 154.31821, "trades": 9, "taker_buy_volume": 258.0, "taker_buy_quote": 68.63173}, {"ts": 1771542180000, "open": 0.266, "high": 0.2665, "low": 0.266, "close": 0.2663, "volume": 909.3, "quote_volume": 242.18785, "trades": 9, "taker_buy_volume": 651.6, "taker_buy_quote": 173.60542}, {"ts": 1771542240000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 2354.5, "quote_volume": 626.97503, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542300000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 433.3, "quote_volume": 115.15934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542360000, "open": 0.2656, "high": 0.266, "low": 0.2656, "close": 0.2656, "volume": 945.0, "quote_volume": 251.25336, "trades": 5, "taker_buy_volume": 653.4, "taker_buy_quote": 173.8044}, {"ts": 1771542420000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 255.2, "quote_volume": 67.76981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542480000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 320.6, "quote_volume": 85.10995, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542540000, "open": 0.2654, "high": 0.2656, "low": 0.2654, "close": 0.2656, "volume": 433.7, "quote_volume": 115.15024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542600000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 291.6, "quote_volume": 77.43763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542660000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 255.6, "quote_volume": 67.8987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542720000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 320.4, "quote_volume": 85.13028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542780000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 433.9, "quote_volume": 115.25519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542840000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 291.7, "quote_volume": 77.47552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542900000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 256.1, "quote_volume": 68.02016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542960000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2658, "volume": 419.5, "quote_volume": 111.4484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543020000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 210.3, "quote_volume": 55.88606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543080000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 327.5, "quote_volume": 87.03324, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543140000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 392.0, "quote_volume": 104.08628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543200000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 262.5, "quote_volume": 69.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543260000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 275.3, "quote_volume": 73.14721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543320000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 262.6, "quote_volume": 69.7719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543380000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 421.1, "quote_volume": 111.89924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543440000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 211.1, "quote_volume": 56.06816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543500000, "open": 0.2656, "high": 0.2659, "low": 0.2655, "close": 0.2655, "volume": 1394.8, "quote_volume": 370.46458, "trades": 13, "taker_buy_volume": 208.4, "taker_buy_quote": 55.37132}, {"ts": 1771543560000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 392.6, "quote_volume": 104.2353, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543620000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 263.1, "quote_volume": 69.85305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543680000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 275.4, "quote_volume": 73.06362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543740000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 296.4, "quote_volume": 78.59121, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543800000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 492.1, "quote_volume": 130.55413, "trades": 5, "taker_buy_volume": 374.7, "taker_buy_quote": 99.40791}, {"ts": 1771543860000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 203.4, "quote_volume": 53.95158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543920000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543980000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544040000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544100000, "open": 0.2656, "high": 0.2664, "low": 0.2656, "close": 0.2664, "volume": 11623.4, "quote_volume": 3094.33895, "trades": 25, "taker_buy_volume": 5053.1, "taker_buy_quote": 1344.01103}, {"ts": 1771544160000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 363.8, "quote_volume": 96.80718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544220000, "open": 0.2666, "high": 0.2669, "low": 0.2664, "close": 0.2664, "volume": 3836.4, "quote_volume": 1023.19914, "trades": 16, "taker_buy_volume": 769.8, "taker_buy_quote": 205.37767}, {"ts": 1771544280000, "open": 0.2664, "high": 0.2664, "low": 0.2658, "close": 0.2658, "volume": 3191.3, "quote_volume": 849.21455, "trades": 9, "taker_buy_volume": 284.2, "taker_buy_quote": 75.5972}, {"ts": 1771544340000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 332.5, "quote_volume": 88.40026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544400000, "open": 0.2661, "high": 0.2662, "low": 0.2658, "close": 0.2658, "volume": 836.0, "quote_volume": 222.4052, "trades": 6, "taker_buy_volume": 518.1, "taker_buy_quote": 137.8898}, {"ts": 1771544460000, "open": 0.2655, "high": 0.2658, "low": 0.2654, "close": 0.2658, "volume": 653.0, "quote_volume": 173.49577, "trades": 4, "taker_buy_volume": 445.2, "taker_buy_quote": 118.33416}, {"ts": 1771544520000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 490.6, "quote_volume": 130.2543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544580000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 301.5, "quote_volume": 80.06785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544640000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 287.4, "quote_volume": 76.3047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544700000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 300.0, "quote_volume": 79.71, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544760000, "open": 0.2655, "high": 0.2659, "low": 0.2655, "close": 0.2658, "volume": 464.8, "quote_volume": 123.465, "trades": 6, "taker_buy_volume": 73.2, "taker_buy_quote": 19.46388}, {"ts": 1771544820000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 1727.9, "quote_volume": 459.27582, "trades": 7, "taker_buy_volume": 22.1, "taker_buy_quote": 5.87418}, {"ts": 1771544880000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 232.9, "quote_volume": 61.84781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544940000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 194.5, "quote_volume": 51.6203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545000000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545060000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 456.5, "quote_volume": 121.20075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545120000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 233.0, "quote_volume": 61.8615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545180000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 351.7, "quote_volume": 93.36057, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545240000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545300000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545360000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545420000, "open": 0.2655, "high": 0.2665, "low": 0.2655, "close": 0.2663, "volume": 3729.9, "quote_volume": 991.76743, "trades": 15, "taker_buy_volume": 3378.9, "taker_buy_quote": 898.38343}, {"ts": 1771545480000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 228.5, "quote_volume": 60.8267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545540000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2659, "volume": 531.7, "quote_volume": 141.40925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545600000, "open": 0.2659, "high": 0.2661, "low": 0.2658, "close": 0.2659, "volume": 377.4, "quote_volume": 100.37839, "trades": 6, "taker_buy_volume": 149.8, "taker_buy_quote": 39.86178}, {"ts": 1771545660000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 204.9, "quote_volume": 54.47112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545720000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545780000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 185.8, "quote_volume": 49.36056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545840000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 262.8, "quote_volume": 69.78033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545900000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 30.8, "quote_volume": 8.17124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545960000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546020000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 52.7, "quote_volume": 14.00239, "trades": 1, "taker_buy_volume": 52.7, "taker_buy_quote": 14.00239}, {"ts": 1771546080000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546140000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 252.2, "quote_volume": 66.93388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546200000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546260000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546320000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 67.7, "quote_volume": 18.00143, "trades": 1, "taker_buy_volume": 67.7, "taker_buy_quote": 18.00143}, {"ts": 1771546380000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 284.2, "quote_volume": 75.56878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546440000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 428.2, "quote_volume": 113.96959, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546500000, "open": 0.2663, "high": 0.2663, "low": 0.2659, "close": 0.2659, "volume": 463.1, "quote_volume": 123.24597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546560000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 1040.5, "quote_volume": 276.83429, "trades": 5, "taker_buy_volume": 721.6, "taker_buy_quote": 191.98934}, {"ts": 1771546620000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2659, "volume": 543.0, "quote_volume": 144.39898, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546680000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 480.4, "quote_volume": 127.6774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546740000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 192.2, "quote_volume": 51.06754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546800000, "open": 0.2657, "high": 0.2666, "low": 0.2657, "close": 0.2664, "volume": 3838.8, "quote_volume": 1021.95866, "trades": 21, "taker_buy_volume": 3485.1, "taker_buy_quote": 927.86913}, {"ts": 1771546860000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 456.8, "quote_volume": 121.69152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546920000, "open": 0.2662, "high": 0.2662, "low": 0.2655, "close": 0.2655, "volume": 3555.8, "quote_volume": 946.29335, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546980000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 130.4, "quote_volume": 34.60816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547040000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547100000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 2732.5, "quote_volume": 727.07666, "trades": 5, "taker_buy_volume": 2316.6, "taker_buy_quote": 616.44726}, {"ts": 1771547160000, "open": 0.2662, "high": 0.2672, "low": 0.2662, "close": 0.2668, "volume": 11896.6, "quote_volume": 3173.52036, "trades": 24, "taker_buy_volume": 10792.5, "taker_buy_quote": 2879.22047}, {"ts": 1771547220000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 313.2, "quote_volume": 83.58465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547280000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 353.6, "quote_volume": 94.33999, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547340000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 238.5, "quote_volume": 63.6318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547400000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 1527.3, "quote_volume": 407.59412, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547460000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.267, "volume": 278.7, "quote_volume": 74.34144, "trades": 5, "taker_buy_volume": 40.5, "taker_buy_quote": 10.8135}, {"ts": 1771547520000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 281.9, "quote_volume": 75.15454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547580000, "open": 0.2667, "high": 0.2669, "low": 0.2667, "close": 0.2669, "volume": 398.1, "quote_volume": 106.22105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547640000, "open": 0.2668, "high": 0.2668, "low": 0.2661, "close": 0.2661, "volume": 2225.8, "quote_volume": 593.70806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547700000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 290.5, "quote_volume": 77.3311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547760000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 390.5, "quote_volume": 103.95089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547820000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 290.5, "quote_volume": 77.30205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547880000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 243.9, "quote_volume": 64.91534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547940000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 351.8, "quote_volume": 93.61734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548000000, "open": 0.2659, "high": 0.2665, "low": 0.2659, "close": 0.2665, "volume": 1168.5, "quote_volume": 311.13357, "trades": 8, "taker_buy_volume": 928.6, "taker_buy_quote": 247.34416}, {"ts": 1771548060000, "open": 0.2662, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 628.0, "quote_volume": 167.21102, "trades": 5, "taker_buy_volume": 187.1, "taker_buy_quote": 49.84344}, {"ts": 1771548120000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 240.1, "quote_volume": 63.90375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548180000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 281.8, "quote_volume": 74.9588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548240000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 399.1, "quote_volume": 106.12069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548300000, "open": 0.2658, "high": 0.266, "low": 0.2658, "close": 0.266, "volume": 281.6, "quote_volume": 74.88756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548360000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 6378.2, "quote_volume": 1697.22162, "trades": 6, "taker_buy_volume": 459.6, "taker_buy_quote": 122.29956}, {"ts": 1771548420000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 218.6, "quote_volume": 58.09397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548480000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 82.2, "quote_volume": 21.84054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548540000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 484.1, "quote_volume": 128.65455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548600000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 109.8, "quote_volume": 29.18484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548660000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 518.3, "quote_volume": 137.70162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548720000, "open": 0.2659, "high": 0.2659, "low": 0.2656, "close": 0.2656, "volume": 489.8, "quote_volume": 130.17305, "trades": 3, "taker_buy_volume": 273.9, "taker_buy_quote": 72.83001}, {"ts": 1771548780000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 300.0, "quote_volume": 79.68548, "trades": 7, "taker_buy_volume": 27.4, "taker_buy_quote": 7.28292}, {"ts": 1771548840000, "open": 0.2656, "high": 0.266, "low": 0.2656, "close": 0.2656, "volume": 5073.5, "quote_volume": 1347.54981, "trades": 11, "taker_buy_volume": 4306.4, "taker_buy_quote": 1143.80805}, {"ts": 1771548900000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 201.6, "quote_volume": 53.5248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548960000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 450.0, "quote_volume": 119.475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549020000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 130.9, "quote_volume": 34.74086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549080000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 37.6, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549140000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 109.1, "quote_volume": 28.96605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549200000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 166.6, "quote_volume": 44.21716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549260000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549320000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 76.8, "quote_volume": 20.37504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549380000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549440000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549500000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549560000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549620000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549680000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549740000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549800000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549860000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549920000, "open": 0.2659, "high": 0.2662, "low": 0.2659, "close": 0.266, "volume": 1284.3, "quote_volume": 341.6305, "trades": 7, "taker_buy_volume": 459.8, "taker_buy_quote": 122.3135}, {"ts": 1771549980000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2657, "volume": 291.6, "quote_volume": 77.52582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550040000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 202.8, "quote_volume": 53.89318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550100000, "open": 0.266, "high": 0.2666, "low": 0.266, "close": 0.266, "volume": 5098.5, "quote_volume": 1357.52628, "trades": 22, "taker_buy_volume": 3908.1, "taker_buy_quote": 1040.69702}, {"ts": 1771550160000, "open": 0.2659, "high": 0.2659, "low": 0.2654, "close": 0.2654, "volume": 2653.4, "quote_volume": 705.38713, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550220000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550280000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550340000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 458.2, "quote_volume": 121.8986, "trades": 2, "taker_buy_volume": 458.2, "taker_buy_quote": 121.8986}, {"ts": 1771550400000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 550.0, "quote_volume": 146.20873, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550460000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 287.1, "quote_volume": 76.33989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550520000, "open": 0.2657, "high": 0.2657, "low": 0.2654, "close": 0.2654, "volume": 387.2, "quote_volume": 102.80477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550580000, "open": 0.2654, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 312.8, "quote_volume": 82.95874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550640000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 37.6, "quote_volume": 9.97528, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 9.97528}, {"ts": 1771550700000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550760000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550820000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550880000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550940000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 276.0, "quote_volume": 73.2504, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 73.2504}, {"ts": 1771551000000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551060000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 25.0, "quote_volume": 6.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551120000, "open": 0.2659, "high": 0.2659, "low": 0.2656, "close": 0.2656, "volume": 502.6, "quote_volume": 133.50763, "trades": 6, "taker_buy_volume": 56.9, "taker_buy_quote": 15.12971}, {"ts": 1771551180000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 239.9, "quote_volume": 63.70651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551240000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 91.4, "quote_volume": 24.24842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551300000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551360000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551420000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 27.5, "quote_volume": 7.2985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551480000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551540000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551600000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551660000, "open": 0.2663, "high": 0.2674, "low": 0.2662, "close": 0.2671, "volume": 10217.4, "quote_volume": 2727.42545, "trades": 53, "taker_buy_volume": 3590.5, "taker_buy_quote": 958.30828}, {"ts": 1771551720000, "open": 0.2671, "high": 0.2671, "low": 0.2668, "close": 0.2668, "volume": 460.7, "quote_volume": 122.96903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551780000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 197.9, "quote_volume": 52.79972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551840000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 1171.7, "quote_volume": 312.60195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551900000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 282.6, "quote_volume": 75.34116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551960000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 301.0, "quote_volume": 80.19728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552020000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 532.4, "quote_volume": 141.79797, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552080000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 237.2, "quote_volume": 63.14466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552140000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 307.3, "quote_volume": 81.69561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552200000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552260000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552320000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552380000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 201.7, "quote_volume": 53.63203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552440000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 332.3, "quote_volume": 88.37659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552500000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 236.8, "quote_volume": 62.96512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552560000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 169.0, "quote_volume": 44.9371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552620000, "open": 0.2659, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 513.5, "quote_volume": 136.55063, "trades": 8, "taker_buy_volume": 54.9, "taker_buy_quote": 14.60889}, {"ts": 1771552680000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 199.9, "quote_volume": 53.15341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552740000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 255.9, "quote_volume": 68.01822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552800000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 491.8, "quote_volume": 130.69488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552860000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 280.4, "quote_volume": 74.47424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552920000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552980000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553040000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 382.5, "quote_volume": 101.6685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553100000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 262.2, "quote_volume": 69.69734, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 40.9486}, {"ts": 1771553160000, "open": 0.2661, "high": 0.2671, "low": 0.2661, "close": 0.2671, "volume": 7973.0, "quote_volume": 2123.67645, "trades": 20, "taker_buy_volume": 7973.0, "taker_buy_quote": 2123.67645}, {"ts": 1771553220000, "open": 0.2673, "high": 0.2673, "low": 0.2668, "close": 0.2668, "volume": 15418.0, "quote_volume": 4119.41971, "trades": 13, "taker_buy_volume": 37.4, "taker_buy_quote": 9.99702}, {"ts": 1771553280000, "open": 0.2668, "high": 0.2668, "low": 0.2665, "close": 0.2665, "volume": 415.4, "quote_volume": 110.78709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553340000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 612.2, "quote_volume": 163.17972, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 75.76772}, {"ts": 1771553400000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2661, "volume": 440.6, "quote_volume": 117.31325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553460000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 270.4, "quote_volume": 71.96585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553520000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 302.4, "quote_volume": 80.4597, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553580000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553640000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553700000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553760000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 25.3, "quote_volume": 6.7298, "trades": 1, "taker_buy_volume": 25.3, "taker_buy_quote": 6.7298}, {"ts": 1771553820000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 322.5, "quote_volume": 85.75275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553880000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 369.8, "quote_volume": 98.41234, "trades": 2, "taker_buy_volume": 369.8, "taker_buy_quote": 98.41234}, {"ts": 1771553940000, "open": 0.2663, "high": 0.2669, "low": 0.2663, "close": 0.2668, "volume": 5094.0, "quote_volume": 1356.79504, "trades": 6, "taker_buy_volume": 5094.0, "taker_buy_quote": 1356.79504}, {"ts": 1771554000000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554060000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 97.2, "quote_volume": 25.89408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554120000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554180000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 75.9, "quote_volume": 20.1894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554240000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 495.9, "quote_volume": 131.9094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554300000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 218.6, "quote_volume": 58.10608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554360000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 85.4, "quote_volume": 22.69078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554420000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554480000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554540000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554600000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554660000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 284.2, "quote_volume": 75.5972, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.5972}, {"ts": 1771554720000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554780000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 523.1, "quote_volume": 139.06032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554840000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 309.0, "quote_volume": 82.1138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554900000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554960000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555020000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555080000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555140000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555200000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 376.6, "quote_volume": 100.25092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555260000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 403.1, "quote_volume": 107.24926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555320000, "open": 0.2661, "high": 0.2669, "low": 0.2661, "close": 0.2668, "volume": 4883.3, "quote_volume": 1302.26464, "trades": 18, "taker_buy_volume": 4588.9, "taker_buy_quote": 1223.78634}, {"ts": 1771555380000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 350.7, "quote_volume": 93.54913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555440000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 254.7, "quote_volume": 67.90302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555500000, "open": 0.2666, "high": 0.2668, "low": 0.2666, "close": 0.2667, "volume": 469.5, "quote_volume": 125.23407, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 75.82456}, {"ts": 1771555560000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 262.9, "quote_volume": 70.14172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555620000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 300.6, "quote_volume": 80.20008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555680000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 187.1, "quote_volume": 49.89095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555740000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 245.8, "quote_volume": 65.53028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555800000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 272.8, "quote_volume": 72.64664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555860000, "open": 0.2663, "high": 0.2667, "low": 0.2663, "close": 0.2664, "volume": 387.2, "quote_volume": 103.18999, "trades": 4, "taker_buy_volume": 187.8, "taker_buy_quote": 50.08058}, {"ts": 1771555920000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 458.4, "quote_volume": 122.11776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555980000, "open": 0.2663, "high": 0.2663, "low": 0.2657, "close": 0.2657, "volume": 5819.7, "quote_volume": 1547.35873, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556040000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556100000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556160000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556220000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556280000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556340000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556400000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556460000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556520000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556580000, "open": 0.266, "high": 0.266, "low": 0.2656, "close": 0.2656, "volume": 2657.9, "quote_volume": 706.49179, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556640000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556700000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556760000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 284.2, "quote_volume": 75.51194, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.51194}, {"ts": 1771556820000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556880000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556940000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557000000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557060000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557120000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557180000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557240000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557300000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557360000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557420000, "open": 0.2657, "high": 0.2657, "low": 0.2653, "close": 0.2657, "volume": 14862.9, "quote_volume": 3943.89148, "trades": 19, "taker_buy_volume": 552.2, "taker_buy_quote": 146.69112}, {"ts": 1771557480000, "open": 0.2654, "high": 0.2654, "low": 0.2649, "close": 0.2651, "volume": 14862.1, "quote_volume": 3939.70418, "trades": 25, "taker_buy_volume": 1750.2, "taker_buy_quote": 463.97802}, {"ts": 1771557540000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557600000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 3125.8, "quote_volume": 828.37556, "trades": 2, "taker_buy_volume": 3125.8, "taker_buy_quote": 828.37556}, {"ts": 1771557660000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557720000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557780000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557840000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557900000, "open": 0.266, "high": 0.2664, "low": 0.266, "close": 0.2664, "volume": 1572.0, "quote_volume": 418.35045, "trades": 8, "taker_buy_volume": 1572.0, "taker_buy_quote": 418.35045}, {"ts": 1771557960000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 1602.2, "quote_volume": 426.80368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558020000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 471.6, "quote_volume": 125.43226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558080000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 189.2, "quote_volume": 50.29326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558140000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 22.5, "quote_volume": 5.97825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558200000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 386.8, "quote_volume": 102.93774, "trades": 4, "taker_buy_volume": 386.8, "taker_buy_quote": 102.93774}, {"ts": 1771558260000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 550.2, "quote_volume": 146.5751, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 75.7393}, {"ts": 1771558320000, "open": 0.2663, "high": 0.2663, "low": 0.2659, "close": 0.2659, "volume": 596.8, "quote_volume": 158.87526, "trades": 6, "taker_buy_volume": 71.6, "taker_buy_quote": 19.05992}, {"ts": 1771558380000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 389.2, "quote_volume": 103.5272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558440000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 566.0, "quote_volume": 150.49094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558500000, "open": 0.2656, "high": 0.266, "low": 0.2656, "close": 0.266, "volume": 106.9, "quote_volume": 28.40376, "trades": 2, "taker_buy_volume": 27.8, "taker_buy_quote": 7.3948}, {"ts": 1771558560000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 169.3, "quote_volume": 44.98301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558620000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558680000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 233.3, "quote_volume": 61.96448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558740000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558800000, "open": 0.2658, "high": 0.2658, "low": 0.2654, "close": 0.2654, "volume": 672.1, "quote_volume": 178.58614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558860000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 648.9, "quote_volume": 172.21806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558920000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558980000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559040000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559100000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559160000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 71.2, "quote_volume": 18.88936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559220000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559280000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559340000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559400000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559460000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 200.0, "quote_volume": 53.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559520000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 476.9, "quote_volume": 126.56926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559580000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559640000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 224.4, "quote_volume": 59.55215, "trades": 2, "taker_buy_volume": 188.3, "taker_buy_quote": 49.97482}, {"ts": 1771559700000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559760000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559820000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559880000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559940000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 24.4, "quote_volume": 6.48064, "trades": 1, "taker_buy_volume": 24.4, "taker_buy_quote": 6.48064}, {"ts": 1771560000000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560060000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 182.5, "quote_volume": 48.45375, "trades": 2, "taker_buy_volume": 182.5, "taker_buy_quote": 48.45375}, {"ts": 1771560120000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 390.8, "quote_volume": 103.52292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560180000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560240000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560300000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560360000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560420000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 25.7, "quote_volume": 6.81307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560480000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560540000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560600000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560660000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560720000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560780000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560840000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560900000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560960000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561020000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561080000, "open": 0.2646, "high": 0.2646, "low": 0.2643, "close": 0.2643, "volume": 1356.8, "quote_volume": 358.62534, "trades": 4, "taker_buy_volume": 77.0, "taker_buy_quote": 20.3742}, {"ts": 1771561140000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561200000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 1487.5, "quote_volume": 392.3101, "trades": 6, "taker_buy_volume": 205.2, "taker_buy_quote": 54.12673}, {"ts": 1771561260000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561320000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561380000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561440000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561500000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561560000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 27.0, "quote_volume": 7.1361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561620000, "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 247.3, "quote_volume": 65.47338, "trades": 6, "taker_buy_volume": 247.3, "taker_buy_quote": 65.47338}, {"ts": 1771561680000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561740000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561800000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561860000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561920000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561980000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 246.5, "quote_volume": 65.3225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562040000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562100000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562160000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562220000, "open": 0.2653, "high": 0.2656, "low": 0.2653, "close": 0.2655, "volume": 2326.2, "quote_volume": 617.2417, "trades": 9, "taker_buy_volume": 2103.3, "taker_buy_quote": 558.09639}, {"ts": 1771562280000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562340000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562400000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562460000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 142.1, "quote_volume": 37.74176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562520000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562580000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562640000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562700000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562760000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562820000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562880000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562940000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563000000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563060000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563120000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563180000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563240000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563300000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563360000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563420000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563480000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563540000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563600000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563660000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563720000, "open": 0.2652, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 252.1, "quote_volume": 66.87172, "trades": 3, "taker_buy_volume": 215.1, "taker_buy_quote": 57.06302}, {"ts": 1771563780000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563840000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563900000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563960000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564020000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564080000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564140000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564200000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564260000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564320000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564380000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 687.6, "quote_volume": 182.42028, "trades": 3, "taker_buy_volume": 687.6, "taker_buy_quote": 182.42028}, {"ts": 1771564440000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564500000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564560000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564620000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564680000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 476.8, "quote_volume": 126.49504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564740000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564800000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564860000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564920000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564980000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565040000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565100000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565160000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 100.1, "quote_volume": 26.61659, "trades": 1, "taker_buy_volume": 100.1, "taker_buy_quote": 26.61659}, {"ts": 1771565220000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 124.5, "quote_volume": 33.0921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565280000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 198.4, "quote_volume": 52.73289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565340000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 327.4, "quote_volume": 87.02292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565400000, "open": 0.2658, "high": 0.2663, "low": 0.2658, "close": 0.2663, "volume": 995.5, "quote_volume": 264.89416, "trades": 7, "taker_buy_volume": 661.6, "taker_buy_quote": 176.12812}, {"ts": 1771565460000, "open": 0.2661, "high": 0.2669, "low": 0.2661, "close": 0.2663, "volume": 7958.3, "quote_volume": 2121.91835, "trades": 32, "taker_buy_volume": 6969.2, "taker_buy_quote": 1858.42146}, {"ts": 1771565520000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 2196.7, "quote_volume": 585.71608, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565580000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 294.7, "quote_volume": 78.60188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565640000, "open": 0.2668, "high": 0.2671, "low": 0.2668, "close": 0.2669, "volume": 429.3, "quote_volume": 114.56373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565700000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 171.5, "quote_volume": 45.78257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565760000, "open": 0.2669, "high": 0.2669, "low": 0.2665, "close": 0.2665, "volume": 2334.3, "quote_volume": 622.54241, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565820000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 325.3, "quote_volume": 86.70172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565880000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 148.6, "quote_volume": 39.62364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565940000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 437.7, "quote_volume": 116.73459, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566000000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 1560.3, "quote_volume": 415.85913, "trades": 5, "taker_buy_volume": 284.2, "taker_buy_quote": 75.76772}, {"ts": 1771566060000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 316.5, "quote_volume": 84.38075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566120000, "open": 0.2667, "high": 0.267, "low": 0.2667, "close": 0.2668, "volume": 602.4, "quote_volume": 160.73855, "trades": 5, "taker_buy_volume": 225.7, "taker_buy_quote": 60.2619}, {"ts": 1771566180000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 173.1, "quote_volume": 46.18308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566240000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 380.3, "quote_volume": 101.46404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566300000, "open": 0.2667, "high": 0.2669, "low": 0.2666, "close": 0.2666, "volume": 716.5, "quote_volume": 191.08171, "trades": 9, "taker_buy_volume": 171.4, "taker_buy_quote": 45.7236}, {"ts": 1771566360000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2665, "volume": 315.8, "quote_volume": 84.19388, "trades": 4, "taker_buy_volume": 165.9, "taker_buy_quote": 44.24553}, {"ts": 1771566420000, "open": 0.2667, "high": 0.2673, "low": 0.2667, "close": 0.2672, "volume": 1481.1, "quote_volume": 395.532, "trades": 11, "taker_buy_volume": 998.9, "taker_buy_quote": 266.90541}, {"ts": 1771566480000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 281.3, "quote_volume": 75.08703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566540000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 235.5, "quote_volume": 62.87769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566600000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 375.2, "quote_volume": 100.14088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566660000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2666, "volume": 244.1, "quote_volume": 65.0957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566720000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 308.2, "quote_volume": 82.1353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566780000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 325.1, "quote_volume": 86.63915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566840000, "open": 0.2665, "high": 0.2669, "low": 0.2664, "close": 0.2666, "volume": 2166.3, "quote_volume": 577.87869, "trades": 14, "taker_buy_volume": 1402.6, "taker_buy_quote": 374.23902}, {"ts": 1771566900000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 430.9, "quote_volume": 114.85129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566960000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 282.1, "quote_volume": 75.14332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567020000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 234.2, "quote_volume": 62.35109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567080000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 373.2, "quote_volume": 99.32049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567140000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 174.7, "quote_volume": 46.50514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567200000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 375.1, "quote_volume": 99.85807, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567260000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 323.9, "quote_volume": 86.18979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567320000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 439.4, "quote_volume": 116.89388, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567380000, "open": 0.2659, "high": 0.2662, "low": 0.2655, "close": 0.2662, "volume": 3119.5, "quote_volume": 829.62956, "trades": 8, "taker_buy_volume": 1888.9, "taker_buy_quote": 502.76834}, {"ts": 1771567440000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 889.1, "quote_volume": 236.85624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567500000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2661, "volume": 1767.6, "quote_volume": 470.69713, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567560000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.266, "volume": 678.3, "quote_volume": 180.45314, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567620000, "open": 0.266, "high": 0.2664, "low": 0.2659, "close": 0.2664, "volume": 1465.0, "quote_volume": 389.79976, "trades": 15, "taker_buy_volume": 357.5, "taker_buy_quote": 95.20958}, {"ts": 1771567680000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 518.8, "quote_volume": 138.2602, "trades": 7, "taker_buy_volume": 518.8, "taker_buy_quote": 138.2602}, {"ts": 1771567740000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567800000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 1594.8, "quote_volume": 424.6822, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567860000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 1406.8, "quote_volume": 374.4625, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567920000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 1082.0, "quote_volume": 287.91051, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567980000, "open": 0.2661, "high": 0.2663, "low": 0.266, "close": 0.2662, "volume": 1397.1, "quote_volume": 371.854, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568040000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 611.4, "quote_volume": 162.7251, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568100000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 1710.5, "quote_volume": 455.15274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568160000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 1356.5, "quote_volume": 360.78175, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568220000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 1320.9, "quote_volume": 351.11978, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568280000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568340000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568400000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 25.9, "quote_volume": 6.8894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568460000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 700.9, "quote_volume": 186.33534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568520000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 548.1, "quote_volume": 145.65586, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568580000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568640000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 441.4, "quote_volume": 117.30282, "trades": 2, "taker_buy_volume": 228.4, "taker_buy_quote": 60.70872}, {"ts": 1771568700000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 689.4, "quote_volume": 183.15353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568760000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568820000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568880000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 1916.6, "quote_volume": 508.75867, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568940000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569000000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569060000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569120000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 19.6, "quote_volume": 5.20968, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 5.20968}, {"ts": 1771569180000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 612.6, "quote_volume": 162.75949, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569240000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569300000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569360000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569420000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569480000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569540000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569600000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569660000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569720000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569780000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569840000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569900000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569960000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 592.8, "quote_volume": 157.74408, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 75.62562}, {"ts": 1771570020000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 849.6, "quote_volume": 226.13217, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570080000, "open": 0.2661, "high": 0.2668, "low": 0.266, "close": 0.2664, "volume": 4649.9, "quote_volume": 1238.98231, "trades": 23, "taker_buy_volume": 2756.1, "taker_buy_quote": 734.63003}, {"ts": 1771570140000, "open": 0.2664, "high": 0.2664, "low": 0.266, "close": 0.266, "volume": 1700.0, "quote_volume": 452.60645, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570200000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 1098.2, "quote_volume": 292.03308, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570260000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 1212.3, "quote_volume": 322.23941, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570320000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570380000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 998.5, "quote_volume": 265.97198, "trades": 4, "taker_buy_volume": 998.5, "taker_buy_quote": 265.97198}, {"ts": 1771570440000, "open": 0.2665, "high": 0.2665, "low": 0.2661, "close": 0.2661, "volume": 1570.2, "quote_volume": 418.12489, "trades": 11, "taker_buy_volume": 284.2, "taker_buy_quote": 75.7393}, {"ts": 1771570500000, "open": 0.2661, "high": 0.2661, "low": 0.2656, "close": 0.2656, "volume": 2075.5, "quote_volume": 552.10684, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570560000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 2557.4, "quote_volume": 678.55746, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570620000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570680000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 391.7, "quote_volume": 103.99635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570740000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570800000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570860000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570920000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570980000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571040000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571100000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571160000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571220000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571280000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571340000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571400000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571460000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571520000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 798.8, "quote_volume": 212.27468, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571580000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571640000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571700000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571760000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571820000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571880000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571940000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572000000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572060000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572120000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572180000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572240000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572300000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 745.8, "quote_volume": 198.13788, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572360000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 56.4, "quote_volume": 14.99676, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 14.99676}, {"ts": 1771572420000, "open": 0.2656, "high": 0.2658, "low": 0.2656, "close": 0.2658, "volume": 622.3, "quote_volume": 165.2904, "trades": 6, "taker_buy_volume": 37.6, "taker_buy_quote": 9.99408}, {"ts": 1771572480000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 1185.3, "quote_volume": 314.93421, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572540000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572600000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572660000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572720000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572780000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 219.8, "quote_volume": 58.48878, "trades": 1, "taker_buy_volume": 219.8, "taker_buy_quote": 58.48878}, {"ts": 1771572840000, "open": 0.2664, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 1204.3, "quote_volume": 320.69702, "trades": 6, "taker_buy_volume": 561.8, "taker_buy_quote": 149.66352}, {"ts": 1771572900000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 1258.1, "quote_volume": 334.89411, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572960000, "open": 0.2661, "high": 0.2661, "low": 0.2657, "close": 0.2657, "volume": 2632.5, "quote_volume": 700.17267, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573020000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573080000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 27.4, "quote_volume": 7.27744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573140000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573200000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573260000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573320000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573380000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573440000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573500000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573560000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573620000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573680000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573740000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573800000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573860000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573920000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 105.4, "quote_volume": 28.01532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573980000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574040000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574100000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574160000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574220000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574280000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574340000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574400000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574460000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574520000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574580000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574640000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574700000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574760000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 157.8, "quote_volume": 41.95902, "trades": 1, "taker_buy_volume": 157.8, "taker_buy_quote": 41.95902}, {"ts": 1771574820000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574880000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574940000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575000000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 150.2, "quote_volume": 39.9532, "trades": 1, "taker_buy_volume": 150.2, "taker_buy_quote": 39.9532}, {"ts": 1771575060000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 593.8, "quote_volume": 157.85792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575120000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 24.5, "quote_volume": 6.50965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575180000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575240000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575300000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575360000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 602.3, "quote_volume": 159.85965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575420000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575480000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575540000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575600000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575660000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575720000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 404.2, "quote_volume": 107.2307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575780000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575840000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575900000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575960000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576020000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576080000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576140000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576200000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576260000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 1158.8, "quote_volume": 307.2906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576320000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 132.7, "quote_volume": 35.19204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576380000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 931.0, "quote_volume": 246.87657, "trades": 7, "taker_buy_volume": 704.9, "taker_buy_quote": 186.93948}, {"ts": 1771576440000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576500000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576560000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576620000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 307.2, "quote_volume": 81.46484, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 75.36984}, {"ts": 1771576680000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576740000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576800000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576860000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576920000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576980000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577040000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 154.0, "quote_volume": 40.8716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577100000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577160000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 367.6, "quote_volume": 97.65343, "trades": 4, "taker_buy_volume": 188.7, "taker_buy_quote": 50.13759}, {"ts": 1771577220000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577280000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577340000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577400000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577460000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 83.4, "quote_volume": 22.16772, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 22.16772}, {"ts": 1771577520000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577580000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577640000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577700000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577760000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 90.1, "quote_volume": 23.93957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577820000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 18.8, "quote_volume": 4.98952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577880000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577940000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578000000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578060000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578120000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 114.2, "quote_volume": 30.33152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578180000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 284.2, "quote_volume": 75.56878, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 75.56878}, {"ts": 1771578240000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578300000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 585.4, "quote_volume": 155.65786, "trades": 1, "taker_buy_volume": 585.4, "taker_buy_quote": 155.65786}, {"ts": 1771578360000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578420000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578480000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578540000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578600000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578660000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578720000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578780000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 136.6, "quote_volume": 36.33558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578840000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578900000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578960000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 39.6, "quote_volume": 10.52568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579020000, "open": 0.2658, "high": 0.266, "low": 0.2658, "close": 0.266, "volume": 298.4, "quote_volume": 79.34308, "trades": 2, "taker_buy_volume": 141.8, "taker_buy_quote": 37.7188}, {"ts": 1771579080000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 540.2, "quote_volume": 143.56512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579140000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579200000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 1856.4, "quote_volume": 494.24741, "trades": 5, "taker_buy_volume": 1856.4, "taker_buy_quote": 494.24741}, {"ts": 1771579260000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 583.1, "quote_volume": 155.0164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579320000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 67.6, "quote_volume": 17.96808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579380000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 1931.0, "quote_volume": 513.20095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579440000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579500000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579560000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 120.2, "quote_volume": 31.9732, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 31.9732}, {"ts": 1771579620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579680000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 527.0, "quote_volume": 140.02112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579740000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 169.2, "quote_volume": 44.95644, "trades": 1, "taker_buy_volume": 169.2, "taker_buy_quote": 44.95644}, {"ts": 1771579800000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579860000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579920000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579980000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 664.3, "quote_volume": 176.54252, "trades": 3, "taker_buy_volume": 664.3, "taker_buy_quote": 176.54252}, {"ts": 1771580040000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580100000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580160000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580220000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580280000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 507.3, "quote_volume": 134.84034, "trades": 2, "taker_buy_volume": 507.3, "taker_buy_quote": 134.84034}, {"ts": 1771580340000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580400000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580460000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580520000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580580000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580640000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580700000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580760000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580820000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580880000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580940000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581000000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581060000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581120000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581180000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 18.8, "quote_volume": 4.99892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581240000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581300000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 228.9, "quote_volume": 60.8874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581360000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 568.0, "quote_volume": 151.0613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581420000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581480000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581540000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581600000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 849.6, "quote_volume": 225.90864, "trades": 5, "taker_buy_volume": 50.4, "taker_buy_quote": 13.40136}, {"ts": 1771581660000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581720000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581780000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581840000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581900000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581960000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 1411.9, "quote_volume": 374.85945, "trades": 3, "taker_buy_volume": 1127.7, "taker_buy_quote": 299.40435}, {"ts": 1771582020000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582080000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 23.4, "quote_volume": 6.2127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582140000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 27.1, "quote_volume": 7.19234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582200000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582260000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582320000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582380000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582440000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582500000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582560000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582620000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582680000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582740000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582800000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582860000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 70.4, "quote_volume": 18.71936, "trades": 1, "taker_buy_volume": 70.4, "taker_buy_quote": 18.71936}, {"ts": 1771582920000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582980000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583040000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 169.2, "quote_volume": 44.95832, "trades": 2, "taker_buy_volume": 169.2, "taker_buy_quote": 44.95832}, {"ts": 1771583100000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583160000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583220000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 87.0, "quote_volume": 23.1159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583280000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583340000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583400000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583460000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583520000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 317.0, "quote_volume": 84.2586, "trades": 2, "taker_buy_volume": 32.8, "taker_buy_quote": 8.71824}, {"ts": 1771583580000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 70.3, "quote_volume": 18.68574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583640000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583700000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583760000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583820000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583880000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583940000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584000000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584060000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584120000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584180000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 10380.2, "quote_volume": 2758.01914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584240000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584300000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 447.5, "quote_volume": 118.7665, "trades": 2, "taker_buy_volume": 163.3, "taker_buy_quote": 43.33982}, {"ts": 1771584360000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584420000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584480000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584540000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584600000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584660000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584720000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584780000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584840000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584900000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 18.8, "quote_volume": 4.98576, "trades": 1, "taker_buy_volume": 18.8, "taker_buy_quote": 4.98576}, {"ts": 1771584960000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 18.8, "quote_volume": 4.98012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585020000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585080000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585140000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585200000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585260000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585320000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585380000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 1199.1, "quote_volume": 317.55093, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585440000, "open": 0.2646, "high": 0.2646, "low": 0.2642, "close": 0.2642, "volume": 1882.8, "quote_volume": 497.82015, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585500000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585560000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585620000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585680000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585740000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585800000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585860000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 159.7, "quote_volume": 42.17677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585920000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585980000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586040000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 33.5, "quote_volume": 8.8507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586100000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 30.2, "quote_volume": 7.97884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586160000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 209.4, "quote_volume": 55.33952, "trades": 2, "taker_buy_volume": 184.9, "taker_buy_quote": 48.86907}, {"ts": 1771586220000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 26.2, "quote_volume": 6.91942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586280000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 42.8, "quote_volume": 11.2992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586340000, "open": 0.264, "high": 0.264, "low": 0.2636, "close": 0.2636, "volume": 6028.2, "quote_volume": 1590.15182, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586400000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 102.3, "quote_volume": 26.96337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586460000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 56.7, "quote_volume": 14.93153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586520000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 49.2, "quote_volume": 12.95436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586580000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 457.1, "quote_volume": 120.34973, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586640000, "open": 0.2633, "high": 0.2633, "low": 0.2628, "close": 0.2628, "volume": 408.5, "quote_volume": 107.46461, "trades": 6, "taker_buy_volume": 354.3, "taker_buy_quote": 93.22085}, {"ts": 1771586700000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 30.8, "quote_volume": 8.09732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586760000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 24.3, "quote_volume": 6.38604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586820000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 28.2, "quote_volume": 7.41378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586880000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 189.4, "quote_volume": 49.86376, "trades": 2, "taker_buy_volume": 163.1, "taker_buy_quote": 42.94423}, {"ts": 1771586940000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 22.9, "quote_volume": 6.02499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587000000, "open": 0.2632, "high": 0.2634, "low": 0.263, "close": 0.2634, "volume": 4146.6, "quote_volume": 1091.71864, "trades": 13, "taker_buy_volume": 4116.4, "taker_buy_quote": 1083.77604}, {"ts": 1771587060000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 29.2, "quote_volume": 7.68544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587120000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2632, "volume": 214.9, "quote_volume": 56.58877, "trades": 3, "taker_buy_volume": 151.7, "taker_buy_quote": 39.95778}, {"ts": 1771587180000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 54.9, "quote_volume": 14.44674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587240000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 102.0, "quote_volume": 26.82948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587300000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 25.2, "quote_volume": 6.62508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587360000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 3769.1, "quote_volume": 990.90699, "trades": 4, "taker_buy_volume": 98.3, "taker_buy_quote": 25.85367}, {"ts": 1771587420000, "open": 0.2629, "high": 0.2629, "low": 0.2625, "close": 0.2628, "volume": 235.0, "quote_volume": 61.76345, "trades": 4, "taker_buy_volume": 202.5, "taker_buy_quote": 53.2322}, {"ts": 1771587480000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 61.1, "quote_volume": 16.03875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587540000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 111.2, "quote_volume": 29.20687, "trades": 3, "taker_buy_volume": 57.5, "taker_buy_quote": 15.10525}, {"ts": 1771587600000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 63.4, "quote_volume": 16.64884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587660000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2627, "volume": 548.0, "quote_volume": 143.945, "trades": 5, "taker_buy_volume": 499.0, "taker_buy_quote": 131.0873}, {"ts": 1771587720000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 61.4, "quote_volume": 16.11136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587780000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 23.7, "quote_volume": 6.21414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587840000, "open": 0.2625, "high": 0.2627, "low": 0.262, "close": 0.2621, "volume": 2458.6, "quote_volume": 645.19958, "trades": 14, "taker_buy_volume": 2071.5, "taker_buy_quote": 543.70796}, {"ts": 1771587900000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 111.0, "quote_volume": 29.08964, "trades": 3, "taker_buy_volume": 38.2, "taker_buy_quote": 10.01604}, {"ts": 1771587960000, "open": 0.262, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 852.9, "quote_volume": 223.568, "trades": 6, "taker_buy_volume": 696.5, "taker_buy_quote": 182.59388}, {"ts": 1771588020000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 1919.1, "quote_volume": 503.17275, "trades": 3, "taker_buy_volume": 1857.0, "taker_buy_quote": 486.9054}, {"ts": 1771588080000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 65.5, "quote_volume": 17.15733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588140000, "open": 0.2618, "high": 0.2622, "low": 0.2617, "close": 0.2618, "volume": 2263.2, "quote_volume": 592.8771, "trades": 11, "taker_buy_volume": 1858.1, "taker_buy_quote": 486.79681}, {"ts": 1771588200000, "open": 0.262, "high": 0.2623, "low": 0.2619, "close": 0.2623, "volume": 2399.7, "quote_volume": 629.13235, "trades": 11, "taker_buy_volume": 2331.8, "taker_buy_quote": 611.34585}, {"ts": 1771588260000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 939.9, "quote_volume": 246.38443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588320000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 80.3, "quote_volume": 21.04663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588380000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2622, "volume": 58.8, "quote_volume": 15.42039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588440000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 31.3, "quote_volume": 8.20686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588500000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 507.2, "quote_volume": 132.8864, "trades": 2, "taker_buy_volume": 507.2, "taker_buy_quote": 132.8864}, {"ts": 1771588560000, "open": 0.262, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 1055.3, "quote_volume": 276.5732, "trades": 5, "taker_buy_volume": 971.9, "taker_buy_quote": 254.73074}, {"ts": 1771588620000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588680000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 234.2, "quote_volume": 61.31356, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 26.18}, {"ts": 1771588740000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 4170.7, "quote_volume": 1092.16456, "trades": 12, "taker_buy_volume": 3851.1, "taker_buy_quote": 1008.49682}, {"ts": 1771588800000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588860000, "open": 0.2618, "high": 0.2618, "low": 0.2614, "close": 0.2618, "volume": 7197.9, "quote_volume": 1882.75671, "trades": 21, "taker_buy_volume": 2804.6, "taker_buy_quote": 734.01772}, {"ts": 1771588920000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588980000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589040000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589100000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 980.6, "quote_volume": 256.44069, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589160000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 100.0, "quote_volume": 26.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589220000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 465.4, "quote_volume": 121.80262, "trades": 3, "taker_buy_volume": 465.4, "taker_buy_quote": 121.80262}, {"ts": 1771589280000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 37.8, "quote_volume": 9.88848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589340000, "open": 0.2616, "high": 0.2619, "low": 0.2614, "close": 0.2618, "volume": 2855.1, "quote_volume": 747.10124, "trades": 18, "taker_buy_volume": 1861.3, "taker_buy_quote": 487.18546}, {"ts": 1771589400000, "open": 0.2616, "high": 0.262, "low": 0.2615, "close": 0.262, "volume": 1328.6, "quote_volume": 347.78802, "trades": 10, "taker_buy_volume": 931.0, "taker_buy_quote": 243.7872}, {"ts": 1771589460000, "open": 0.2616, "high": 0.262, "low": 0.2616, "close": 0.262, "volume": 1680.8, "quote_volume": 440.07134, "trades": 13, "taker_buy_volume": 1396.6, "taker_buy_quote": 365.72462}, {"ts": 1771589520000, "open": 0.2617, "high": 0.2621, "low": 0.2617, "close": 0.2618, "volume": 4006.7, "quote_volume": 1049.54252, "trades": 18, "taker_buy_volume": 3204.1, "taker_buy_quote": 839.47368}, {"ts": 1771589580000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589640000, "open": 0.2617, "high": 0.2621, "low": 0.2616, "close": 0.2618, "volume": 3065.7, "quote_volume": 802.67117, "trades": 17, "taker_buy_volume": 1629.8, "taker_buy_quote": 426.95447}, {"ts": 1771589700000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 284.2, "quote_volume": 74.43198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589760000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589820000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589880000, "open": 0.2617, "high": 0.2618, "low": 0.2613, "close": 0.2613, "volume": 2546.7, "quote_volume": 666.24703, "trades": 13, "taker_buy_volume": 773.4, "taker_buy_quote": 202.4261}, {"ts": 1771589940000, "open": 0.2616, "high": 0.2617, "low": 0.2614, "close": 0.2616, "volume": 2102.1, "quote_volume": 549.82783, "trades": 13, "taker_buy_volume": 1426.3, "taker_buy_quote": 373.12013}, {"ts": 1771590000000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590060000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590120000, "open": 0.2615, "high": 0.2616, "low": 0.2612, "close": 0.2614, "volume": 5969.6, "quote_volume": 1560.59299, "trades": 21, "taker_buy_volume": 4442.7, "taker_buy_quote": 1161.70217}, {"ts": 1771590180000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 40.5, "quote_volume": 10.58265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590240000, "open": 0.2614, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 3064.3, "quote_volume": 801.20875, "trades": 9, "taker_buy_volume": 2639.2, "taker_buy_quote": 690.13012}, {"ts": 1771590300000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590360000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 1118.2, "quote_volume": 292.32114, "trades": 6, "taker_buy_volume": 314.2, "taker_buy_quote": 82.19472}, {"ts": 1771590420000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 9763.8, "quote_volume": 2554.2177, "trades": 7, "taker_buy_volume": 38.1, "taker_buy_quote": 9.97458}, {"ts": 1771590480000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 3046.3, "quote_volume": 796.17678, "trades": 10, "taker_buy_volume": 3046.3, "taker_buy_quote": 796.17678}, {"ts": 1771590540000, "open": 0.2612, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 3496.3, "quote_volume": 912.83268, "trades": 16, "taker_buy_volume": 929.6, "taker_buy_quote": 242.81152}, {"ts": 1771590600000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590660000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590720000, "open": 0.2618, "high": 0.2622, "low": 0.2618, "close": 0.2622, "volume": 2095.1, "quote_volume": 549.05284, "trades": 6, "taker_buy_volume": 2095.1, "taker_buy_quote": 549.05284}, {"ts": 1771590780000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590840000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590900000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 1074.4, "quote_volume": 281.89414, "trades": 4, "taker_buy_volume": 506.0, "taker_buy_quote": 132.7744}, {"ts": 1771590960000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591020000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 553.1, "quote_volume": 144.9122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591080000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591140000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591200000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591260000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 912.4, "quote_volume": 238.98598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591320000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591380000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 284.2, "quote_volume": 74.40356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591440000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 36.1, "quote_volume": 9.44376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591500000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591560000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591620000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 443.0, "quote_volume": 115.98894, "trades": 4, "taker_buy_volume": 443.0, "taker_buy_quote": 115.98894}, {"ts": 1771591680000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591740000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591800000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 182.5, "quote_volume": 47.815, "trades": 1, "taker_buy_volume": 182.5, "taker_buy_quote": 47.815}, {"ts": 1771591860000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591920000, "open": 0.2622, "high": 0.2625, "low": 0.2622, "close": 0.2625, "volume": 3281.6, "quote_volume": 861.27527, "trades": 7, "taker_buy_volume": 3281.6, "taker_buy_quote": 861.27527}, {"ts": 1771591980000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592040000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592100000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592160000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592220000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592280000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592340000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592400000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 1771.0, "quote_volume": 464.8875, "trades": 5, "taker_buy_volume": 1771.0, "taker_buy_quote": 464.8875}, {"ts": 1771592460000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 381.0, "quote_volume": 99.7839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592520000, "open": 0.2617, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 4079.0, "quote_volume": 1067.17692, "trades": 12, "taker_buy_volume": 2421.5, "taker_buy_quote": 633.70655}, {"ts": 1771592580000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592640000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 542.3, "quote_volume": 141.86568, "trades": 1, "taker_buy_volume": 542.3, "taker_buy_quote": 141.86568}, {"ts": 1771592700000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 215.8, "quote_volume": 56.47486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592760000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 30.9, "quote_volume": 8.07108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592820000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592880000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592940000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593000000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593060000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593120000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 706.6, "quote_volume": 184.63865, "trades": 4, "taker_buy_volume": 323.9, "taker_buy_quote": 84.63914}, {"ts": 1771593180000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 1629.5, "quote_volume": 425.6254, "trades": 2, "taker_buy_volume": 1629.5, "taker_buy_quote": 425.6254}, {"ts": 1771593240000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593300000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593360000, "open": 0.261, "high": 0.2612, "low": 0.2608, "close": 0.2611, "volume": 6082.6, "quote_volume": 1587.95032, "trades": 30, "taker_buy_volume": 5620.6, "taker_buy_quote": 1467.3799}, {"ts": 1771593420000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 930.3, "quote_volume": 242.99436, "trades": 2, "taker_buy_volume": 930.3, "taker_buy_quote": 242.99436}, {"ts": 1771593480000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593540000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 680.2, "quote_volume": 177.85016, "trades": 3, "taker_buy_volume": 680.2, "taker_buy_quote": 177.85016}, {"ts": 1771593600000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593660000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593720000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593780000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 1628.4, "quote_volume": 424.71276, "trades": 7, "taker_buy_volume": 1628.4, "taker_buy_quote": 424.71276}, {"ts": 1771593840000, "open": 0.2607, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 2000.1, "quote_volume": 521.33241, "trades": 10, "taker_buy_volume": 514.7, "taker_buy_quote": 134.23717}, {"ts": 1771593900000, "open": 0.2607, "high": 0.2608, "low": 0.2603, "close": 0.2608, "volume": 1415.2, "quote_volume": 368.95358, "trades": 9, "taker_buy_volume": 1362.5, "taker_buy_quote": 355.23577}, {"ts": 1771593960000, "open": 0.2604, "high": 0.2609, "low": 0.2603, "close": 0.2605, "volume": 5650.2, "quote_volume": 1472.53671, "trades": 22, "taker_buy_volume": 4282.7, "taker_buy_quote": 1116.42038}, {"ts": 1771594020000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594080000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 894.9, "quote_volume": 233.15646, "trades": 4, "taker_buy_volume": 65.9, "taker_buy_quote": 17.17354}, {"ts": 1771594140000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594200000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 4165.0, "quote_volume": 1087.03858, "trades": 3, "taker_buy_volume": 1950.4, "taker_buy_quote": 509.24944}, {"ts": 1771594260000, "open": 0.2604, "high": 0.2606, "low": 0.2599, "close": 0.2603, "volume": 8924.4, "quote_volume": 2322.70186, "trades": 38, "taker_buy_volume": 6807.4, "taker_buy_quote": 1772.31476}, {"ts": 1771594320000, "open": 0.2599, "high": 0.2604, "low": 0.2596, "close": 0.2598, "volume": 17883.2, "quote_volume": 4649.05844, "trades": 54, "taker_buy_volume": 15030.5, "taker_buy_quote": 3907.8429}, {"ts": 1771594380000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 284.2, "quote_volume": 73.80674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594440000, "open": 0.2595, "high": 0.2597, "low": 0.2594, "close": 0.2594, "volume": 3438.4, "quote_volume": 892.47672, "trades": 6, "taker_buy_volume": 2885.5, "taker_buy_quote": 749.02604}, {"ts": 1771594500000, "open": 0.2597, "high": 0.2597, "low": 0.2589, "close": 0.2591, "volume": 34900.3, "quote_volume": 9045.87861, "trades": 83, "taker_buy_volume": 21675.4, "taker_buy_quote": 5619.44281}, {"ts": 1771594560000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2592, "volume": 1059.0, "quote_volume": 274.3359, "trades": 4, "taker_buy_volume": 519.8, "taker_buy_quote": 134.65176}, {"ts": 1771594620000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 27.8, "quote_volume": 7.20854, "trades": 1, "taker_buy_volume": 27.8, "taker_buy_quote": 7.20854}, {"ts": 1771594680000, "open": 0.2588, "high": 0.259, "low": 0.2583, "close": 0.2584, "volume": 23187.6, "quote_volume": 5997.32839, "trades": 67, "taker_buy_volume": 17052.4, "taker_buy_quote": 4410.99035}, {"ts": 1771594740000, "open": 0.2586, "high": 0.2586, "low": 0.2578, "close": 0.2581, "volume": 19727.9, "quote_volume": 5093.34988, "trades": 42, "taker_buy_volume": 16794.1, "taker_buy_quote": 4336.40612}, {"ts": 1771594800000, "open": 0.2584, "high": 0.2586, "low": 0.2584, "close": 0.2586, "volume": 14932.2, "quote_volume": 3858.9234, "trades": 18, "taker_buy_volume": 11381.6, "taker_buy_quote": 2941.00544}, {"ts": 1771594860000, "open": 0.2582, "high": 0.2591, "low": 0.2582, "close": 0.2588, "volume": 24066.4, "quote_volume": 6221.50127, "trades": 27, "taker_buy_volume": 23135.7, "taker_buy_quote": 5980.63611}, {"ts": 1771594920000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 565.1, "quote_volume": 145.90882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594980000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 20034.7, "quote_volume": 5176.96648, "trades": 29, "taker_buy_volume": 20034.7, "taker_buy_quote": 5176.96648}, {"ts": 1771595040000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595100000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 2747.5, "quote_volume": 711.10629, "trades": 3, "taker_buy_volume": 532.9, "taker_buy_quote": 137.96781}, {"ts": 1771595160000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 3670.8, "quote_volume": 951.47136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595220000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595280000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 224.4, "quote_volume": 58.14204, "trades": 1, "taker_buy_volume": 224.4, "taker_buy_quote": 58.14204}, {"ts": 1771595340000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 17620.8, "quote_volume": 4565.54928, "trades": 28, "taker_buy_volume": 17620.8, "taker_buy_quote": 4565.54928}, {"ts": 1771595400000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595460000, "open": 0.2588, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 3736.3, "quote_volume": 966.28562, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595520000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595580000, "open": 0.2594, "high": 0.2598, "low": 0.2593, "close": 0.2598, "volume": 1954.0, "quote_volume": 506.95582, "trades": 12, "taker_buy_volume": 1954.0, "taker_buy_quote": 506.95582}, {"ts": 1771595640000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595700000, "open": 0.2592, "high": 0.2592, "low": 0.2588, "close": 0.2588, "volume": 2024.6, "quote_volume": 524.59736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595760000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 466.8, "quote_volume": 120.94972, "trades": 2, "taker_buy_volume": 466.8, "taker_buy_quote": 120.94972}, {"ts": 1771595820000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 19.3, "quote_volume": 4.99484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595880000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 1108.8, "quote_volume": 287.06832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595940000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596000000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596060000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596120000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2593, "volume": 347.9, "quote_volume": 90.17941, "trades": 2, "taker_buy_volume": 347.9, "taker_buy_quote": 90.17941}, {"ts": 1771596180000, "open": 0.2592, "high": 0.2594, "low": 0.2592, "close": 0.2594, "volume": 3518.9, "quote_volume": 912.7716, "trades": 3, "taker_buy_volume": 3518.9, "taker_buy_quote": 912.7716}, {"ts": 1771596240000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 558.9, "quote_volume": 145.09044, "trades": 3, "taker_buy_volume": 558.9, "taker_buy_quote": 145.09044}, {"ts": 1771596300000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 155.3, "quote_volume": 40.30035, "trades": 1, "taker_buy_volume": 155.3, "taker_buy_quote": 40.30035}, {"ts": 1771596360000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 439.5, "quote_volume": 114.0942, "trades": 2, "taker_buy_volume": 439.5, "taker_buy_quote": 114.0942}, {"ts": 1771596420000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596480000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596540000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 7591.9, "quote_volume": 1970.96529, "trades": 13, "taker_buy_volume": 7591.9, "taker_buy_quote": 1970.96529}, {"ts": 1771596600000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 408.9, "quote_volume": 106.13491, "trades": 2, "taker_buy_volume": 408.9, "taker_buy_quote": 106.13491}, {"ts": 1771596660000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596720000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596780000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 2803.9, "quote_volume": 726.49049, "trades": 8, "taker_buy_volume": 2803.9, "taker_buy_quote": 726.49049}, {"ts": 1771596840000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596900000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 15592.1, "quote_volume": 4042.53086, "trades": 11, "taker_buy_volume": 5164.7, "taker_buy_quote": 1338.70604}, {"ts": 1771596960000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597020000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597080000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 820.8, "quote_volume": 212.83344, "trades": 3, "taker_buy_volume": 820.8, "taker_buy_quote": 212.83344}, {"ts": 1771597140000, "open": 0.2595, "high": 0.2597, "low": 0.2594, "close": 0.2594, "volume": 2113.7, "quote_volume": 548.63372, "trades": 9, "taker_buy_volume": 1758.1, "taker_buy_quote": 456.39108}, {"ts": 1771597200000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597260000, "open": 0.2591, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 3736.5, "quote_volume": 968.25285, "trades": 11, "taker_buy_volume": 3736.5, "taker_buy_quote": 968.25285}, {"ts": 1771597320000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 2214.6, "quote_volume": 575.13162, "trades": 2, "taker_buy_volume": 346.2, "taker_buy_quote": 89.90814}, {"ts": 1771597380000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 3314.2, "quote_volume": 860.65129, "trades": 11, "taker_buy_volume": 3314.2, "taker_buy_quote": 860.65129}, {"ts": 1771597440000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 19.2, "quote_volume": 4.98048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597500000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 3707.0, "quote_volume": 963.4493, "trades": 4, "taker_buy_volume": 3707.0, "taker_buy_quote": 963.4493}, {"ts": 1771597560000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 2116.5, "quote_volume": 550.07835, "trades": 3, "taker_buy_volume": 2116.5, "taker_buy_quote": 550.07835}, {"ts": 1771597620000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597680000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597740000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 2912.2, "quote_volume": 756.43786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597800000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 2725.8, "quote_volume": 707.07252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597860000, "open": 0.2595, "high": 0.261, "low": 0.2595, "close": 0.2607, "volume": 106801.5, "quote_volume": 27772.06866, "trades": 48, "taker_buy_volume": 104151.1, "taker_buy_quote": 27080.87597}, {"ts": 1771597920000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 2370.1, "quote_volume": 616.91129, "trades": 3, "taker_buy_volume": 155.5, "taker_buy_quote": 40.45091}, {"ts": 1771597980000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 516.3, "quote_volume": 134.39979, "trades": 2, "taker_buy_volume": 516.3, "taker_buy_quote": 134.39979}, {"ts": 1771598040000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 2237.6, "quote_volume": 582.44958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598100000, "open": 0.2602, "high": 0.261, "low": 0.2601, "close": 0.261, "volume": 1907.6, "quote_volume": 497.06188, "trades": 10, "taker_buy_volume": 1867.0, "taker_buy_quote": 486.50182}, {"ts": 1771598160000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598220000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 3523.4, "quote_volume": 918.24985, "trades": 5, "taker_buy_volume": 284.2, "taker_buy_quote": 74.06252}, {"ts": 1771598280000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 467.6, "quote_volume": 121.90613, "trades": 3, "taker_buy_volume": 467.6, "taker_buy_quote": 121.90613}, {"ts": 1771598340000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 410.2, "quote_volume": 106.9491, "trades": 4, "taker_buy_volume": 410.2, "taker_buy_quote": 106.9491}, {"ts": 1771598400000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598460000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598520000, "open": 0.2607, "high": 0.2611, "low": 0.2607, "close": 0.2611, "volume": 1460.9, "quote_volume": 381.11619, "trades": 10, "taker_buy_volume": 1460.9, "taker_buy_quote": 381.11619}, {"ts": 1771598580000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598640000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 102.0, "quote_volume": 26.5608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598700000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598760000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 49.2, "quote_volume": 12.80184, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 12.80184}, {"ts": 1771598820000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 701.9, "quote_volume": 182.66515, "trades": 4, "taker_buy_volume": 701.9, "taker_buy_quote": 182.66515}, {"ts": 1771598880000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 482.6, "quote_volume": 125.476, "trades": 5, "taker_buy_volume": 482.6, "taker_buy_quote": 125.476}, {"ts": 1771598940000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 1000.0, "quote_volume": 259.83058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599000000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 936.0, "quote_volume": 243.54668, "trades": 4, "taker_buy_volume": 936.0, "taker_buy_quote": 243.54668}, {"ts": 1771599060000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599120000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 115.1, "quote_volume": 29.96053, "trades": 1, "taker_buy_volume": 115.1, "taker_buy_quote": 29.96053}, {"ts": 1771599180000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 4396.9, "quote_volume": 1146.27183, "trades": 5, "taker_buy_volume": 343.1, "taker_buy_quote": 89.44617}, {"ts": 1771599240000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 1325.3, "quote_volume": 345.0829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599300000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 115.2, "quote_volume": 29.98656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599360000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599420000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599480000, "open": 0.2604, "high": 0.2604, "low": 0.26, "close": 0.26, "volume": 59.1, "quote_volume": 15.37964, "trades": 2, "taker_buy_volume": 34.1, "taker_buy_quote": 8.87964}, {"ts": 1771599540000, "open": 0.26, "high": 0.2605, "low": 0.26, "close": 0.2601, "volume": 4011.5, "quote_volume": 1043.79397, "trades": 13, "taker_buy_volume": 3880.0, "taker_buy_quote": 1009.60397}, {"ts": 1771599600000, "open": 0.2603, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 3661.3, "quote_volume": 953.1837, "trades": 10, "taker_buy_volume": 3661.3, "taker_buy_quote": 953.1837}, {"ts": 1771599660000, "open": 0.261, "high": 0.2639, "low": 0.261, "close": 0.2636, "volume": 41544.3, "quote_volume": 10936.21471, "trades": 91, "taker_buy_volume": 18265.6, "taker_buy_quote": 4806.06584}, {"ts": 1771599720000, "open": 0.2641, "high": 0.2641, "low": 0.2628, "close": 0.2628, "volume": 10354.2, "quote_volume": 2730.71257, "trades": 27, "taker_buy_volume": 6621.5, "taker_buy_quote": 1746.16433}, {"ts": 1771599780000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 44.7, "quote_volume": 11.76057, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 11.76057}, {"ts": 1771599840000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 464.3, "quote_volume": 122.15733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599900000, "open": 0.2623, "high": 0.2624, "low": 0.2618, "close": 0.262, "volume": 8694.5, "quote_volume": 2279.68901, "trades": 16, "taker_buy_volume": 1596.4, "taker_buy_quote": 418.69724}, {"ts": 1771599960000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 1717.2, "quote_volume": 450.20369, "trades": 3, "taker_buy_volume": 1255.7, "taker_buy_quote": 329.24454}, {"ts": 1771600020000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600080000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600140000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 848.0, "quote_volume": 222.49882, "trades": 3, "taker_buy_volume": 848.0, "taker_buy_quote": 222.49882}, {"ts": 1771600200000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600260000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600320000, "open": 0.2617, "high": 0.2619, "low": 0.2616, "close": 0.2619, "volume": 1222.0, "quote_volume": 319.84267, "trades": 4, "taker_buy_volume": 463.5, "taker_buy_quote": 121.39065}, {"ts": 1771600380000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 1419.5, "quote_volume": 371.17843, "trades": 4, "taker_buy_volume": 114.3, "taker_buy_quote": 29.87271}, {"ts": 1771600440000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 148.3, "quote_volume": 38.71706, "trades": 3, "taker_buy_volume": 126.7, "taker_buy_quote": 33.07946}, {"ts": 1771600500000, "open": 0.261, "high": 0.261, "low": 0.2606, "close": 0.2606, "volume": 4111.9, "quote_volume": 1072.37889, "trades": 11, "taker_buy_volume": 123.3, "taker_buy_quote": 32.13198}, {"ts": 1771600560000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 583.6, "quote_volume": 151.83943, "trades": 6, "taker_buy_volume": 117.9, "taker_buy_quote": 30.67758}, {"ts": 1771600620000, "open": 0.2601, "high": 0.2612, "low": 0.2601, "close": 0.2612, "volume": 5415.9, "quote_volume": 1411.25286, "trades": 10, "taker_buy_volume": 5415.9, "taker_buy_quote": 1411.25286}, {"ts": 1771600680000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 58.2, "quote_volume": 15.2193, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 15.2193}, {"ts": 1771600740000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 21.6, "quote_volume": 5.66136, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.66136}, {"ts": 1771600800000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600860000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 400.0, "quote_volume": 104.88, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 104.88}, {"ts": 1771600920000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600980000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 502.5, "quote_volume": 132.00045, "trades": 3, "taker_buy_volume": 431.5, "taker_buy_quote": 113.34875}, {"ts": 1771601040000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 57.9, "quote_volume": 15.21033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601100000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601160000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 305.8, "quote_volume": 80.48656, "trades": 2, "taker_buy_volume": 305.8, "taker_buy_quote": 80.48656}, {"ts": 1771601220000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 199.2, "quote_volume": 52.36968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601280000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601340000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601400000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 190.8, "quote_volume": 50.1804, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 50.1804}, {"ts": 1771601460000, "open": 0.2629, "high": 0.2629, "low": 0.2624, "close": 0.2624, "volume": 1007.3, "quote_volume": 264.42455, "trades": 4, "taker_buy_volume": 136.5, "taker_buy_quote": 35.88585}, {"ts": 1771601520000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 31.9, "quote_volume": 8.36418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601580000, "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.2618, "volume": 505.9, "quote_volume": 132.4511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601640000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601700000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 328.8, "quote_volume": 85.87824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601760000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 468.8, "quote_volume": 122.54432, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 122.54432}, {"ts": 1771601820000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 34.3, "quote_volume": 8.94887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601880000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 802.7, "quote_volume": 209.75723, "trades": 5, "taker_buy_volume": 802.7, "taker_buy_quote": 209.75723}, {"ts": 1771601940000, "open": 0.2615, "high": 0.2616, "low": 0.2612, "close": 0.2614, "volume": 1716.9, "quote_volume": 448.76197, "trades": 10, "taker_buy_volume": 1056.3, "taker_buy_quote": 276.21325}, {"ts": 1771602000000, "open": 0.2613, "high": 0.2614, "low": 0.2608, "close": 0.2608, "volume": 3033.5, "quote_volume": 791.96308, "trades": 17, "taker_buy_volume": 1902.7, "taker_buy_quote": 496.951}, {"ts": 1771602060000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 1833.0, "quote_volume": 478.0464, "trades": 5, "taker_buy_volume": 1833.0, "taker_buy_quote": 478.0464}, {"ts": 1771602120000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1136.4, "quote_volume": 296.6004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602180000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 704.0, "quote_volume": 183.83246, "trades": 4, "taker_buy_volume": 704.0, "taker_buy_quote": 183.83246}, {"ts": 1771602240000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 95.6, "quote_volume": 24.96116, "trades": 1, "taker_buy_volume": 95.6, "taker_buy_quote": 24.96116}, {"ts": 1771602300000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 118.4, "quote_volume": 30.9616, "trades": 1, "taker_buy_volume": 118.4, "taker_buy_quote": 30.9616}, {"ts": 1771602360000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 1901.8, "quote_volume": 496.60174, "trades": 7, "taker_buy_volume": 1901.8, "taker_buy_quote": 496.60174}, {"ts": 1771602420000, "open": 0.2614, "high": 0.2621, "low": 0.2614, "close": 0.2621, "volume": 16425.1, "quote_volume": 4298.45613, "trades": 17, "taker_buy_volume": 16425.1, "taker_buy_quote": 4298.45613}, {"ts": 1771602480000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 400.0, "quote_volume": 104.72, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 104.72}, {"ts": 1771602540000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 404.6, "quote_volume": 106.00566, "trades": 4, "taker_buy_volume": 300.6, "taker_buy_quote": 78.75766}, {"ts": 1771602600000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 400.0, "quote_volume": 104.72, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 104.72}, {"ts": 1771602660000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602720000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602780000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 1146.0, "quote_volume": 300.10202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602840000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602900000, "open": 0.2627, "high": 0.2631, "low": 0.2627, "close": 0.263, "volume": 3819.6, "quote_volume": 1004.20056, "trades": 9, "taker_buy_volume": 1754.2, "taker_buy_quote": 461.00036}, {"ts": 1771602960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603080000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 3182.0, "quote_volume": 836.5478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603140000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603200000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603260000, "open": 0.2627, "high": 0.2631, "low": 0.2627, "close": 0.2631, "volume": 3570.9, "quote_volume": 938.95151, "trades": 9, "taker_buy_volume": 3570.9, "taker_buy_quote": 938.95151}, {"ts": 1771603320000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 756.7, "quote_volume": 199.2, "trades": 6, "taker_buy_volume": 756.7, "taker_buy_quote": 199.2}, {"ts": 1771603380000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603440000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603500000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 1603.3, "quote_volume": 421.50383, "trades": 5, "taker_buy_volume": 406.0, "taker_buy_quote": 106.7374}, {"ts": 1771603560000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603620000, "open": 0.2629, "high": 0.2634, "low": 0.2628, "close": 0.2628, "volume": 16255.9, "quote_volume": 4274.34127, "trades": 25, "taker_buy_volume": 15784.4, "taker_buy_quote": 4150.43107}, {"ts": 1771603680000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 559.5, "quote_volume": 147.1885, "trades": 2, "taker_buy_volume": 559.5, "taker_buy_quote": 147.1885}, {"ts": 1771603740000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.263, "volume": 1540.5, "quote_volume": 405.12296, "trades": 8, "taker_buy_volume": 1257.2, "taker_buy_quote": 330.61506}, {"ts": 1771603800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603860000, "open": 0.2623, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 2343.7, "quote_volume": 615.03849, "trades": 11, "taker_buy_volume": 1671.0, "taker_buy_quote": 438.58928}, {"ts": 1771603920000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 102.8, "quote_volume": 27.02612, "trades": 2, "taker_buy_volume": 102.8, "taker_buy_quote": 27.02612}, {"ts": 1771603980000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 148.2, "quote_volume": 38.93214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604040000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 471.3, "quote_volume": 123.81764, "trades": 2, "taker_buy_volume": 471.3, "taker_buy_quote": 123.81764}, {"ts": 1771604100000, "open": 0.2629, "high": 0.2629, "low": 0.2623, "close": 0.2623, "volume": 553.6, "quote_volume": 145.4143, "trades": 6, "taker_buy_volume": 210.0, "taker_buy_quote": 55.209}, {"ts": 1771604160000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 1034.8, "quote_volume": 271.28, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604220000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 764.2, "quote_volume": 200.33068, "trades": 7, "taker_buy_volume": 496.9, "taker_buy_quote": 130.24462}, {"ts": 1771604280000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 152.3, "quote_volume": 39.96352, "trades": 1, "taker_buy_volume": 152.3, "taker_buy_quote": 39.96352}, {"ts": 1771604340000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604400000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 115.0, "quote_volume": 30.153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604460000, "open": 0.2624, "high": 0.2624, "low": 0.2621, "close": 0.2621, "volume": 111.5, "quote_volume": 29.23183, "trades": 4, "taker_buy_volume": 25.6, "taker_buy_quote": 6.71744}, {"ts": 1771604520000, "open": 0.2622, "high": 0.2625, "low": 0.2621, "close": 0.2621, "volume": 1153.8, "quote_volume": 302.73962, "trades": 9, "taker_buy_volume": 942.7, "taker_buy_quote": 247.37875}, {"ts": 1771604580000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 8190.4, "quote_volume": 2151.56396, "trades": 24, "taker_buy_volume": 5508.6, "taker_buy_quote": 1447.19498}, {"ts": 1771604640000, "open": 0.263, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 3885.2, "quote_volume": 1021.78942, "trades": 7, "taker_buy_volume": 3794.3, "taker_buy_quote": 997.9009}, {"ts": 1771604700000, "open": 0.2627, "high": 0.2627, "low": 0.2624, "close": 0.2624, "volume": 282.4, "quote_volume": 74.15873, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604760000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 90.0, "quote_volume": 23.62077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604820000, "open": 0.2626, "high": 0.2629, "low": 0.2624, "close": 0.2624, "volume": 2289.5, "quote_volume": 601.17651, "trades": 11, "taker_buy_volume": 1057.8, "taker_buy_quote": 277.92282}, {"ts": 1771604880000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 82.9, "quote_volume": 21.70141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604940000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2617, "volume": 175.2, "quote_volume": 45.8563, "trades": 4, "taker_buy_volume": 53.2, "taker_buy_quote": 13.92244}, {"ts": 1771605000000, "open": 0.2616, "high": 0.2617, "low": 0.2613, "close": 0.2614, "volume": 10589.3, "quote_volume": 2770.11094, "trades": 16, "taker_buy_volume": 1788.5, "taker_buy_quote": 467.8716}, {"ts": 1771605060000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 63.8, "quote_volume": 16.67732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605120000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 74.0, "quote_volume": 19.3288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605180000, "open": 0.2616, "high": 0.2617, "low": 0.2613, "close": 0.2615, "volume": 550.6, "quote_volume": 144.04078, "trades": 4, "taker_buy_volume": 462.1, "taker_buy_quote": 120.90315}, {"ts": 1771605240000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 926.6, "quote_volume": 242.3894, "trades": 6, "taker_buy_volume": 708.2, "taker_buy_quote": 185.26512}, {"ts": 1771605300000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 145.4, "quote_volume": 38.03071, "trades": 2, "taker_buy_volume": 86.1, "taker_buy_quote": 22.52376}, {"ts": 1771605360000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 106.1, "quote_volume": 27.7512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605420000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 85.7, "quote_volume": 22.41055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605480000, "open": 0.2615, "high": 0.2619, "low": 0.2615, "close": 0.2617, "volume": 644.4, "quote_volume": 168.68682, "trades": 4, "taker_buy_volume": 542.0, "taker_buy_quote": 141.8998}, {"ts": 1771605540000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 90.8, "quote_volume": 23.75328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605600000, "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 85.3, "quote_volume": 22.28301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605660000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 81.9, "quote_volume": 21.40866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605720000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 66.4, "quote_volume": 17.34946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605780000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 101.1, "quote_volume": 26.42145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605840000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 85.2, "quote_volume": 22.2798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605900000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 114.3, "quote_volume": 29.88496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605960000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 55.9, "quote_volume": 14.61226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606020000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 108.2, "quote_volume": 28.29962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606080000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 77.3, "quote_volume": 20.22941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606140000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 95.9, "quote_volume": 25.13027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606200000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 59.7, "quote_volume": 15.63871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606260000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 131.1, "quote_volume": 34.33509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606320000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 53.1, "quote_volume": 13.9122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606380000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 96.4, "quote_volume": 25.2568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606440000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 80.3, "quote_volume": 21.05466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606500000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 80.0, "quote_volume": 20.98712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606560000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2625, "volume": 211.0, "quote_volume": 55.37836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606620000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 1196.9, "quote_volume": 314.17785, "trades": 7, "taker_buy_volume": 631.7, "taker_buy_quote": 165.82125}, {"ts": 1771606680000, "open": 0.2625, "high": 0.2627, "low": 0.2623, "close": 0.2626, "volume": 640.2, "quote_volume": 168.0936, "trades": 6, "taker_buy_volume": 519.0, "taker_buy_quote": 136.2913}, {"ts": 1771606740000, "open": 0.2625, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 139.3, "quote_volume": 36.56479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606800000, "open": 0.2624, "high": 0.2625, "low": 0.2623, "close": 0.2625, "volume": 1630.1, "quote_volume": 427.7539, "trades": 8, "taker_buy_volume": 1005.4, "taker_buy_quote": 263.83908}, {"ts": 1771606860000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2625, "volume": 2701.4, "quote_volume": 708.97802, "trades": 9, "taker_buy_volume": 2629.3, "taker_buy_quote": 690.06099}, {"ts": 1771606920000, "open": 0.2626, "high": 0.2629, "low": 0.2625, "close": 0.2625, "volume": 1123.9, "quote_volume": 295.38458, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 262.85}, {"ts": 1771606980000, "open": 0.2622, "high": 0.2626, "low": 0.2622, "close": 0.2626, "volume": 1020.1, "quote_volume": 267.76472, "trades": 3, "taker_buy_volume": 972.5, "taker_buy_quote": 255.284}, {"ts": 1771607040000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2626, "volume": 1980.3, "quote_volume": 520.01232, "trades": 9, "taker_buy_volume": 1890.5, "taker_buy_quote": 496.43982}, {"ts": 1771607100000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 122.0, "quote_volume": 32.02004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607160000, "open": 0.2626, "high": 0.2628, "low": 0.2618, "close": 0.2619, "volume": 31983.5, "quote_volume": 8384.3053, "trades": 63, "taker_buy_volume": 8277.6, "taker_buy_quote": 2172.58901}, {"ts": 1771607220000, "open": 0.2616, "high": 0.2621, "low": 0.2616, "close": 0.2621, "volume": 7716.0, "quote_volume": 2020.15637, "trades": 21, "taker_buy_volume": 7434.0, "taker_buy_quote": 1946.30057}, {"ts": 1771607280000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2617, "volume": 139.7, "quote_volume": 36.55983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607340000, "open": 0.2617, "high": 0.2617, "low": 0.2611, "close": 0.2611, "volume": 265.4, "quote_volume": 69.36261, "trades": 4, "taker_buy_volume": 112.9, "taker_buy_quote": 29.48441}, {"ts": 1771607400000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 188.8, "quote_volume": 49.28299, "trades": 5, "taker_buy_volume": 95.6, "taker_buy_quote": 24.96116}, {"ts": 1771607460000, "open": 0.2609, "high": 0.2609, "low": 0.2606, "close": 0.2608, "volume": 368.7, "quote_volume": 96.17572, "trades": 4, "taker_buy_volume": 86.0, "taker_buy_quote": 22.4374}, {"ts": 1771607520000, "open": 0.2608, "high": 0.2612, "low": 0.2608, "close": 0.2611, "volume": 11541.0, "quote_volume": 3014.19706, "trades": 13, "taker_buy_volume": 2352.6, "taker_buy_quote": 614.21386}, {"ts": 1771607580000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.261, "volume": 116.4, "quote_volume": 30.38017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607640000, "open": 0.2608, "high": 0.2608, "low": 0.2602, "close": 0.2604, "volume": 2539.3, "quote_volume": 662.16666, "trades": 8, "taker_buy_volume": 152.7, "taker_buy_quote": 39.78678}, {"ts": 1771607700000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 63.9, "quote_volume": 16.62678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607760000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607820000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607880000, "open": 0.2603, "high": 0.2606, "low": 0.2602, "close": 0.2605, "volume": 5425.3, "quote_volume": 1413.05157, "trades": 10, "taker_buy_volume": 4883.7, "taker_buy_quote": 1272.09504}, {"ts": 1771607940000, "open": 0.2601, "high": 0.2601, "low": 0.2596, "close": 0.26, "volume": 3354.5, "quote_volume": 871.91841, "trades": 16, "taker_buy_volume": 1616.3, "taker_buy_quote": 420.09307}, {"ts": 1771608000000, "open": 0.2594, "high": 0.26, "low": 0.2594, "close": 0.2598, "volume": 2298.9, "quote_volume": 597.07201, "trades": 10, "taker_buy_volume": 2298.9, "taker_buy_quote": 597.07201}, {"ts": 1771608060000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608120000, "open": 0.2596, "high": 0.2599, "low": 0.2596, "close": 0.2597, "volume": 1956.1, "quote_volume": 508.06322, "trades": 7, "taker_buy_volume": 1956.1, "taker_buy_quote": 508.06322}, {"ts": 1771608180000, "open": 0.2597, "high": 0.2602, "low": 0.2597, "close": 0.2602, "volume": 789.8, "quote_volume": 205.22754, "trades": 5, "taker_buy_volume": 789.8, "taker_buy_quote": 205.22754}, {"ts": 1771608240000, "open": 0.2601, "high": 0.2604, "low": 0.2597, "close": 0.2602, "volume": 7646.8, "quote_volume": 1989.77351, "trades": 25, "taker_buy_volume": 5754.9, "taker_buy_quote": 1497.72752}, {"ts": 1771608300000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608360000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 637.5, "quote_volume": 165.86375, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 130.1}, {"ts": 1771608420000, "open": 0.2605, "high": 0.2608, "low": 0.2602, "close": 0.2603, "volume": 4150.2, "quote_volume": 1080.36346, "trades": 21, "taker_buy_volume": 2423.3, "taker_buy_quote": 630.98871}, {"ts": 1771608480000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608540000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608600000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 500.0, "quote_volume": 130.2, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 130.2}, {"ts": 1771608660000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608720000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608780000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 500.0, "quote_volume": 130.05, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 130.05}, {"ts": 1771608840000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608900000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 621.6, "quote_volume": 161.69032, "trades": 3, "taker_buy_volume": 621.6, "taker_buy_quote": 161.69032}, {"ts": 1771608960000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 500.0, "quote_volume": 130.0, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 130.0}, {"ts": 1771609020000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 500.0, "quote_volume": 130.25, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 130.25}, {"ts": 1771609080000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609140000, "open": 0.2605, "high": 0.2611, "low": 0.2605, "close": 0.2611, "volume": 1832.8, "quote_volume": 477.98798, "trades": 6, "taker_buy_volume": 1832.8, "taker_buy_quote": 477.98798}, {"ts": 1771609200000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609260000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609320000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609380000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609440000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609500000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 1106.3, "quote_volume": 289.21524, "trades": 4, "taker_buy_volume": 784.2, "taker_buy_quote": 204.98988}, {"ts": 1771609560000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609620000, "open": 0.2612, "high": 0.2612, "low": 0.2608, "close": 0.2608, "volume": 9493.3, "quote_volume": 2478.64022, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609680000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609740000, "open": 0.2614, "high": 0.2624, "low": 0.2614, "close": 0.2624, "volume": 9359.9, "quote_volume": 2452.24108, "trades": 12, "taker_buy_volume": 9075.7, "taker_buy_quote": 2377.92278}, {"ts": 1771609800000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609860000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609920000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609980000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610040000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610100000, "open": 0.262, "high": 0.2622, "low": 0.2612, "close": 0.2621, "volume": 31996.5, "quote_volume": 8373.43051, "trades": 49, "taker_buy_volume": 16214.2, "taker_buy_quote": 4242.3611}, {"ts": 1771610160000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 7993.1, "quote_volume": 2097.38944, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610220000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 5745.3, "quote_volume": 1507.56672, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610280000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 31.5, "quote_volume": 8.26875, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 8.26875}, {"ts": 1771610340000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610400000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610460000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 38.0, "quote_volume": 9.9788, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 9.9788}, {"ts": 1771610520000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 2068.9, "quote_volume": 542.12116, "trades": 8, "taker_buy_volume": 1484.7, "taker_buy_quote": 389.00234}, {"ts": 1771610580000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610640000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610700000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610760000, "open": 0.2627, "high": 0.2627, "low": 0.2622, "close": 0.2622, "volume": 959.5, "quote_volume": 251.882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610820000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610880000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610940000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611000000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611060000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611120000, "open": 0.262, "high": 0.2623, "low": 0.262, "close": 0.2621, "volume": 5739.3, "quote_volume": 1504.40941, "trades": 5, "taker_buy_volume": 5739.3, "taker_buy_quote": 1504.40941}, {"ts": 1771611180000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611240000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611300000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 284.2, "quote_volume": 74.4604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611360000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611420000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611480000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611540000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611600000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611660000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 37.9, "quote_volume": 9.91843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611720000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611780000, "open": 0.2621, "high": 0.2624, "low": 0.2621, "close": 0.2624, "volume": 7120.1, "quote_volume": 1866.19426, "trades": 2, "taker_buy_volume": 7120.1, "taker_buy_quote": 1866.19426}, {"ts": 1771611840000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 931.8, "quote_volume": 243.92635, "trades": 4, "taker_buy_volume": 507.3, "taker_buy_quote": 132.76041}, {"ts": 1771611900000, "open": 0.2618, "high": 0.2619, "low": 0.2615, "close": 0.2619, "volume": 3996.7, "quote_volume": 1045.76411, "trades": 15, "taker_buy_volume": 1830.6, "taker_buy_quote": 479.11976}, {"ts": 1771611960000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612020000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612080000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 1586.4, "quote_volume": 415.47816, "trades": 2, "taker_buy_volume": 1586.4, "taker_buy_quote": 415.47816}, {"ts": 1771612140000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612200000, "open": 0.2616, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 1994.7, "quote_volume": 521.81258, "trades": 6, "taker_buy_volume": 492.6, "taker_buy_quote": 128.93426}, {"ts": 1771612260000, "open": 0.2622, "high": 0.2627, "low": 0.2622, "close": 0.2627, "volume": 1519.4, "quote_volume": 398.7784, "trades": 6, "taker_buy_volume": 1519.4, "taker_buy_quote": 398.7784}, {"ts": 1771612320000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612380000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 10650.6, "quote_volume": 2801.13588, "trades": 3, "taker_buy_volume": 10650.6, "taker_buy_quote": 2801.13588}, {"ts": 1771612440000, "open": 0.2631, "high": 0.2631, "low": 0.2623, "close": 0.2625, "volume": 10545.7, "quote_volume": 2768.81905, "trades": 21, "taker_buy_volume": 7727.2, "taker_buy_quote": 2028.57825}, {"ts": 1771612500000, "open": 0.2628, "high": 0.2632, "low": 0.2618, "close": 0.2618, "volume": 4971.7, "quote_volume": 1306.87938, "trades": 15, "taker_buy_volume": 4009.6, "taker_buy_quote": 1054.54643}, {"ts": 1771612560000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 2103.9, "quote_volume": 550.87184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612620000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612680000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612740000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612800000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612860000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612920000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 66.6, "quote_volume": 17.49582, "trades": 1, "taker_buy_volume": 66.6, "taker_buy_quote": 17.49582}, {"ts": 1771612980000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613040000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613100000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 184.3, "quote_volume": 48.37875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613160000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 23.6, "quote_volume": 6.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613220000, "open": 0.2629, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 1900.9, "quote_volume": 499.98894, "trades": 5, "taker_buy_volume": 1900.9, "taker_buy_quote": 499.98894}, {"ts": 1771613280000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 854.0, "quote_volume": 224.22339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613340000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613400000, "open": 0.2624, "high": 0.2624, "low": 0.2619, "close": 0.2621, "volume": 4009.7, "quote_volume": 1051.39963, "trades": 7, "taker_buy_volume": 171.7, "taker_buy_quote": 45.00257}, {"ts": 1771613460000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613520000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613580000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 551.5, "quote_volume": 144.65676, "trades": 3, "taker_buy_volume": 267.3, "taker_buy_quote": 70.13952}, {"ts": 1771613640000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613700000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613760000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 195.0, "quote_volume": 51.23235, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 51.23235}, {"ts": 1771613820000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 97.8, "quote_volume": 25.74096, "trades": 1, "taker_buy_volume": 97.8, "taker_buy_quote": 25.74096}, {"ts": 1771613880000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613940000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 401.2, "quote_volume": 105.5156, "trades": 2, "taker_buy_volume": 117.0, "taker_buy_quote": 30.771}, {"ts": 1771614000000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 8835.7, "quote_volume": 2323.79342, "trades": 5, "taker_buy_volume": 8718.7, "taker_buy_quote": 2293.02242}, {"ts": 1771614060000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614120000, "open": 0.2633, "high": 0.2635, "low": 0.2633, "close": 0.2635, "volume": 26.5, "quote_volume": 6.97867, "trades": 2, "taker_buy_volume": 26.5, "taker_buy_quote": 6.97867}, {"ts": 1771614180000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614240000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 520.5, "quote_volume": 136.8336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614300000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614360000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614420000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614480000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614540000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614600000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614660000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614720000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614780000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614840000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614900000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 716.0, "quote_volume": 187.88424, "trades": 3, "taker_buy_volume": 716.0, "taker_buy_quote": 187.88424}, {"ts": 1771614960000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615020000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615080000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615140000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615200000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615260000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615320000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615380000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615440000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615500000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 476.8, "quote_volume": 125.16, "trades": 3, "taker_buy_volume": 476.8, "taker_buy_quote": 125.16}, {"ts": 1771615560000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615620000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615680000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 642.4, "quote_volume": 168.42448, "trades": 3, "taker_buy_volume": 53.2, "taker_buy_quote": 13.9384}, {"ts": 1771615740000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 156.3, "quote_volume": 40.96623, "trades": 1, "taker_buy_volume": 156.3, "taker_buy_quote": 40.96623}, {"ts": 1771615800000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 19.0, "quote_volume": 4.9875, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 4.9875}, {"ts": 1771615860000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615920000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615980000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616040000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1749.8, "quote_volume": 460.1974, "trades": 2, "taker_buy_volume": 1749.8, "taker_buy_quote": 460.1974}, {"ts": 1771616100000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 42.2, "quote_volume": 11.09248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616160000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616220000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616280000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616340000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616400000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616460000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616520000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616580000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616640000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616700000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616760000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616820000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616880000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 19.0, "quote_volume": 4.9818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616940000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617000000, "open": 0.2622, "high": 0.2622, "low": 0.2618, "close": 0.2618, "volume": 6525.9, "quote_volume": 1709.19361, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617060000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 716.2, "quote_volume": 187.87798, "trades": 2, "taker_buy_volume": 716.2, "taker_buy_quote": 187.87798}, {"ts": 1771617120000, "open": 0.2623, "high": 0.2629, "low": 0.262, "close": 0.2626, "volume": 4811.2, "quote_volume": 1262.87204, "trades": 17, "taker_buy_volume": 3373.8, "taker_buy_quote": 886.18798}, {"ts": 1771617180000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617240000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617300000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617360000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617420000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617480000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617540000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617600000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 206.2, "quote_volume": 54.23492, "trades": 2, "taker_buy_volume": 206.2, "taker_buy_quote": 54.23492}, {"ts": 1771617660000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617720000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617780000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617840000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617900000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617960000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618020000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 26.3, "quote_volume": 6.92479, "trades": 1, "taker_buy_volume": 26.3, "taker_buy_quote": 6.92479}, {"ts": 1771618080000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618140000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618200000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618260000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 407.1, "quote_volume": 107.09572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618320000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 483.0, "quote_volume": 127.029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618380000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618440000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618500000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618560000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618620000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 473.4, "quote_volume": 124.5042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618680000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618740000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618860000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 1749.8, "quote_volume": 459.84744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618920000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618980000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619040000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 304.7, "quote_volume": 79.95123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619100000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619160000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619220000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619280000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619340000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619400000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619460000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619520000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619580000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619640000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619700000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619760000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619820000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619880000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 38.0, "quote_volume": 9.9826, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 9.9826}, {"ts": 1771619940000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 264.0, "quote_volume": 69.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620000000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620060000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620120000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 1441.4, "quote_volume": 378.94406, "trades": 3, "taker_buy_volume": 1412.6, "taker_buy_quote": 371.37254}, {"ts": 1771620180000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 453.1, "quote_volume": 119.05178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620240000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 709.5, "quote_volume": 186.39166, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620300000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 487.1, "quote_volume": 127.92989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620360000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 500.0, "quote_volume": 131.42842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620420000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 354.8, "quote_volume": 93.17048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620480000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 67.8, "quote_volume": 17.80428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620540000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 1139.8, "quote_volume": 299.1975, "trades": 2, "taker_buy_volume": 72.3, "taker_buy_quote": 18.97875}, {"ts": 1771620600000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620660000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 670.4, "quote_volume": 175.98, "trades": 3, "taker_buy_volume": 620.4, "taker_buy_quote": 162.855}, {"ts": 1771620720000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620780000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620840000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620900000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620960000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621020000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621080000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 19.0, "quote_volume": 4.9932, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 4.9932}, {"ts": 1771621140000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 367.3, "quote_volume": 96.41625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621200000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621260000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621320000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621380000, "open": 0.263, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 188.4, "quote_volume": 49.5417, "trades": 2, "taker_buy_volume": 163.4, "taker_buy_quote": 42.9742}, {"ts": 1771621440000, "open": 0.2629, "high": 0.263, "low": 0.2625, "close": 0.2627, "volume": 2974.7, "quote_volume": 781.64287, "trades": 14, "taker_buy_volume": 2377.2, "taker_buy_quote": 624.73524}, {"ts": 1771621500000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 26.6, "quote_volume": 6.98782, "trades": 1, "taker_buy_volume": 26.6, "taker_buy_quote": 6.98782}, {"ts": 1771621560000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 676.6, "quote_volume": 177.53984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621620000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621680000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621740000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621800000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621860000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 219.5, "quote_volume": 57.5968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621920000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621980000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622040000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622100000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622160000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622220000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622280000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622340000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622400000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622460000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622520000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622580000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622640000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 62.9, "quote_volume": 16.50496, "trades": 1, "taker_buy_volume": 62.9, "taker_buy_quote": 16.50496}, {"ts": 1771622700000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622760000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622820000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 31.2, "quote_volume": 8.18688, "trades": 1, "taker_buy_volume": 31.2, "taker_buy_quote": 8.18688}, {"ts": 1771622880000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622940000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623000000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623060000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623120000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623180000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623240000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623300000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623360000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623420000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623480000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623540000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 384.0, "quote_volume": 100.8384, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 100.8384}, {"ts": 1771623600000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 22.8, "quote_volume": 5.98272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623660000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623720000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623780000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623840000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 1899.0, "quote_volume": 498.42786, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623900000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623960000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624020000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624080000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624140000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624200000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624260000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 38.1, "quote_volume": 9.99744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624320000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624380000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624440000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624500000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624560000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 718.5, "quote_volume": 188.75784, "trades": 6, "taker_buy_volume": 718.5, "taker_buy_quote": 188.75784}, {"ts": 1771624620000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624680000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624740000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624800000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624860000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 32.5, "quote_volume": 8.53775, "trades": 1, "taker_buy_volume": 32.5, "taker_buy_quote": 8.53775}, {"ts": 1771624920000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 21.6, "quote_volume": 5.66568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624980000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 75.3, "quote_volume": 19.72539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625040000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 2962.5, "quote_volume": 777.06375, "trades": 5, "taker_buy_volume": 2962.5, "taker_buy_quote": 777.06375}, {"ts": 1771625100000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625160000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625220000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625280000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625340000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625400000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625460000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 9097.8, "quote_volume": 2382.63153, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625520000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 182.0, "quote_volume": 47.6476, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 47.6476}, {"ts": 1771625580000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625640000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625700000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625760000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625820000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625880000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625940000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 568.6, "quote_volume": 148.80262, "trades": 3, "taker_buy_volume": 568.6, "taker_buy_quote": 148.80262}, {"ts": 1771626000000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 30.0, "quote_volume": 7.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626060000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626120000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626180000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626240000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626300000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626360000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626420000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 477.8, "quote_volume": 125.4225, "trades": 3, "taker_buy_volume": 477.8, "taker_buy_quote": 125.4225}, {"ts": 1771626480000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626540000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626600000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626660000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626720000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626780000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626840000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626900000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626960000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627020000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627080000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627140000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627200000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627260000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 36.9, "quote_volume": 9.68256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627320000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627380000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627440000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627500000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627560000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627620000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627680000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627740000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627800000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 49.2, "quote_volume": 12.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627860000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 274.3, "quote_volume": 72.11347, "trades": 1, "taker_buy_volume": 274.3, "taker_buy_quote": 72.11347}, {"ts": 1771627920000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627980000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628040000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628100000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628160000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628220000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628280000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628340000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628400000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628460000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628520000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 3028.6, "quote_volume": 796.95034, "trades": 7, "taker_buy_volume": 1256.8, "taker_buy_quote": 330.78976}, {"ts": 1771628580000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 60.6, "quote_volume": 15.94992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628640000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628700000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 42.4, "quote_volume": 11.17664, "trades": 2, "taker_buy_volume": 42.4, "taker_buy_quote": 11.17664}, {"ts": 1771628760000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628820000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628880000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628940000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629000000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629060000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629120000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629180000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 566.2, "quote_volume": 148.85398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629240000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629300000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629360000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 501.3, "quote_volume": 131.79177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629420000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 22.2, "quote_volume": 5.8275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629480000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629540000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629600000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629660000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2627, "volume": 2733.9, "quote_volume": 718.27288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629720000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629780000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629840000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629900000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629960000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630020000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630080000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630140000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630200000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630260000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630320000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630380000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630440000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630500000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630560000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630620000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630680000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630740000, "open": 0.2624, "high": 0.2631, "low": 0.2624, "close": 0.2631, "volume": 1394.8, "quote_volume": 366.87882, "trades": 7, "taker_buy_volume": 1356.1, "taker_buy_quote": 356.72394}, {"ts": 1771630800000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630860000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 642.9, "quote_volume": 168.81125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630920000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630980000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 38.0, "quote_volume": 9.9978, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 9.9978}, {"ts": 1771631040000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 638.2, "quote_volume": 167.5275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631100000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631160000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631220000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631280000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631340000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631400000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631460000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631520000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631580000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631640000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631700000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631760000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631820000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631880000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631940000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632000000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632060000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632120000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632180000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632240000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2623, "volume": 534.7, "quote_volume": 140.4115, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632300000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632360000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632420000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632480000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632540000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632600000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 357.1, "quote_volume": 93.56236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632660000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 26.5, "quote_volume": 6.94035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632720000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632780000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 110.0, "quote_volume": 28.875, "trades": 3, "taker_buy_volume": 110.0, "taker_buy_quote": 28.875}, {"ts": 1771632840000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632900000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632960000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633020000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 50.0, "quote_volume": 13.115, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 13.115}, {"ts": 1771633080000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633140000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633200000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633260000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 3470.7, "quote_volume": 910.36461, "trades": 3, "taker_buy_volume": 1751.4, "taker_buy_quote": 459.39222}, {"ts": 1771633320000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 38.0, "quote_volume": 9.9484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633380000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633440000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633500000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633560000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633620000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633680000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 38.1, "quote_volume": 9.99363, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 9.99363}, {"ts": 1771633740000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633800000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633860000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633920000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633980000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634040000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634100000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634160000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 436.2, "quote_volume": 114.52565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634220000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634280000, "open": 0.2626, "high": 0.2631, "low": 0.2625, "close": 0.2631, "volume": 2798.5, "quote_volume": 734.75686, "trades": 7, "taker_buy_volume": 797.9, "taker_buy_quote": 209.56967}, {"ts": 1771634340000, "open": 0.2626, "high": 0.2632, "low": 0.2626, "close": 0.2626, "volume": 1649.4, "quote_volume": 433.47174, "trades": 8, "taker_buy_volume": 600.1, "taker_buy_quote": 157.92556}, {"ts": 1771634400000, "open": 0.2626, "high": 0.2631, "low": 0.2626, "close": 0.2631, "volume": 768.0, "quote_volume": 201.7158, "trades": 6, "taker_buy_volume": 78.0, "taker_buy_quote": 20.5218}, {"ts": 1771634460000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 924.1, "quote_volume": 242.6765, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634520000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 78.0, "quote_volume": 20.4828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634580000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634640000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 184.9, "quote_volume": 48.55474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634700000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634760000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634820000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634880000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634940000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635000000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635060000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635120000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635180000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635240000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635300000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635360000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635420000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 19.0, "quote_volume": 4.9856, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 4.9856}, {"ts": 1771635480000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635540000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635600000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635660000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635720000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635780000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 22.2, "quote_volume": 5.82972, "trades": 1, "taker_buy_volume": 22.2, "taker_buy_quote": 5.82972}, {"ts": 1771635840000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635900000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635960000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636020000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636080000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636140000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 29.2, "quote_volume": 7.65332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636200000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636260000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636320000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636380000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636440000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636500000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636560000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636620000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636680000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636740000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636800000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636860000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636920000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636980000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637040000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637100000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637160000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 681.3, "quote_volume": 178.56873, "trades": 7, "taker_buy_volume": 681.3, "taker_buy_quote": 178.56873}, {"ts": 1771637220000, "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.2618, "volume": 801.2, "quote_volume": 209.81467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637280000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637340000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637400000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637460000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637520000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637580000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637640000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637700000, "open": 0.2619, "high": 0.262, "low": 0.2615, "close": 0.262, "volume": 7633.7, "quote_volume": 1997.57105, "trades": 16, "taker_buy_volume": 784.2, "taker_buy_quote": 205.4604}, {"ts": 1771637760000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 121.4, "quote_volume": 31.78252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637820000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637880000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637940000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 523.2, "quote_volume": 137.13072, "trades": 6, "taker_buy_volume": 523.2, "taker_buy_quote": 137.13072}, {"ts": 1771638000000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638060000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638120000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638180000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 144.0, "quote_volume": 37.7568, "trades": 2, "taker_buy_volume": 144.0, "taker_buy_quote": 37.7568}, {"ts": 1771638240000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638300000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638360000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638420000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638480000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 500.0, "quote_volume": 131.15, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 131.15}, {"ts": 1771638540000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638600000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638660000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638720000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638780000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638840000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638900000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638960000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639020000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639080000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639140000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639200000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639260000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639320000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639380000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639440000, "open": 0.2615, "high": 0.2617, "low": 0.2615, "close": 0.2617, "volume": 835.7, "quote_volume": 218.62043, "trades": 4, "taker_buy_volume": 674.4, "taker_buy_quote": 176.44048}, {"ts": 1771639500000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639560000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639620000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 118.6, "quote_volume": 31.02576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639680000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639740000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639800000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639860000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639920000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639980000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 112.5, "quote_volume": 29.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640040000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640100000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640160000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 867.9, "quote_volume": 227.07733, "trades": 6, "taker_buy_volume": 867.9, "taker_buy_quote": 227.07733}, {"ts": 1771640220000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640280000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640340000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640400000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640460000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640520000, "open": 0.2619, "high": 0.2623, "low": 0.2615, "close": 0.2615, "volume": 12489.5, "quote_volume": 3270.61739, "trades": 22, "taker_buy_volume": 6247.9, "taker_buy_quote": 1637.48439}, {"ts": 1771640580000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640640000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640700000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640760000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640820000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640880000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640940000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641000000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641060000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641120000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641180000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641240000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641300000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641360000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641420000, "open": 0.2618, "high": 0.2618, "low": 0.2614, "close": 0.2614, "volume": 879.5, "quote_volume": 230.09352, "trades": 6, "taker_buy_volume": 284.2, "taker_buy_quote": 74.40356}, {"ts": 1771641480000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641540000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641600000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641660000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641720000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641780000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641840000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641900000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641960000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 38.1, "quote_volume": 9.97077, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 9.97077}, {"ts": 1771642020000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 1092.6, "quote_volume": 285.7408, "trades": 5, "taker_buy_volume": 1092.6, "taker_buy_quote": 285.7408}, {"ts": 1771642080000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642140000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642200000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642260000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642320000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642380000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642440000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642500000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642560000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642620000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642680000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642740000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642800000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 405.5, "quote_volume": 105.93639, "trades": 4, "taker_buy_volume": 281.3, "taker_buy_quote": 73.50369}, {"ts": 1771642860000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642920000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 2485.8, "quote_volume": 648.7938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642980000, "open": 0.2609, "high": 0.2609, "low": 0.2606, "close": 0.2609, "volume": 13707.7, "quote_volume": 3573.8537, "trades": 18, "taker_buy_volume": 2396.4, "taker_buy_quote": 625.01546}, {"ts": 1771643040000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643100000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643160000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643220000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643280000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643340000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 878.2, "quote_volume": 228.85892, "trades": 4, "taker_buy_volume": 878.2, "taker_buy_quote": 228.85892}, {"ts": 1771643400000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643460000, "open": 0.2606, "high": 0.261, "low": 0.2604, "close": 0.2606, "volume": 7480.2, "quote_volume": 1949.50056, "trades": 14, "taker_buy_volume": 6630.1, "taker_buy_quote": 1728.1061}, {"ts": 1771643520000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 932.8, "quote_volume": 243.11812, "trades": 4, "taker_buy_volume": 932.8, "taker_buy_quote": 243.11812}, {"ts": 1771643580000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 3397.8, "quote_volume": 885.22395, "trades": 3, "taker_buy_volume": 3397.8, "taker_buy_quote": 885.22395}, {"ts": 1771643640000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643700000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2605, "volume": 2541.7, "quote_volume": 662.04389, "trades": 6, "taker_buy_volume": 49.3, "taker_buy_quote": 12.84265}, {"ts": 1771643760000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643820000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 2971.7, "quote_volume": 774.42502, "trades": 1, "taker_buy_volume": 2971.7, "taker_buy_quote": 774.42502}, {"ts": 1771643940000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644000000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 1759.8, "quote_volume": 458.27472, "trades": 3, "taker_buy_volume": 1759.8, "taker_buy_quote": 458.27472}, {"ts": 1771644060000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 50.2, "quote_volume": 13.06706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644120000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644180000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 1127.3, "quote_volume": 293.66165, "trades": 2, "taker_buy_volume": 1127.3, "taker_buy_quote": 293.66165}, {"ts": 1771644240000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644300000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644360000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 284.0, "quote_volume": 74.0672, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 74.0672}, {"ts": 1771644420000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644480000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644540000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644600000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644660000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 283.0, "quote_volume": 73.8064, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 73.8064}, {"ts": 1771644720000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644780000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 284.0, "quote_volume": 74.1524, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 74.1524}, {"ts": 1771644840000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 284.2, "quote_volume": 74.1762, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 74.1762}, {"ts": 1771644900000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644960000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 284.0, "quote_volume": 74.1808, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 74.1808}, {"ts": 1771645020000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645080000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645140000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645200000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645260000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645320000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645380000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645440000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 400.5, "quote_volume": 104.3703, "trades": 1, "taker_buy_volume": 400.5, "taker_buy_quote": 104.3703}, {"ts": 1771645500000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645560000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645620000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645680000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645740000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645800000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645860000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645920000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645980000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646040000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646100000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646160000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 1301.4, "quote_volume": 339.43809, "trades": 6, "taker_buy_volume": 802.0, "taker_buy_quote": 209.19457}, {"ts": 1771646220000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646280000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 855.2, "quote_volume": 223.34982, "trades": 3, "taker_buy_volume": 855.2, "taker_buy_quote": 223.34982}, {"ts": 1771646340000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 99.0, "quote_volume": 25.839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646400000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646460000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 901.1, "quote_volume": 235.57542, "trades": 5, "taker_buy_volume": 788.4, "taker_buy_quote": 206.13818}, {"ts": 1771646520000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646580000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646640000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646700000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646760000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 225.6, "quote_volume": 58.8816, "trades": 1, "taker_buy_volume": 225.6, "taker_buy_quote": 58.8816}, {"ts": 1771646820000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646880000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 28.4, "quote_volume": 7.4124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646940000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647000000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647060000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647120000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647180000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647240000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647360000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647420000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647480000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647780000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647840000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647900000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647960000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648020000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648080000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648140000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648200000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648260000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 1914.8, "quote_volume": 499.97404, "trades": 6, "taker_buy_volume": 1914.8, "taker_buy_quote": 499.97404}, {"ts": 1771648320000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648380000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648440000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 285.9, "quote_volume": 74.67708, "trades": 2, "taker_buy_volume": 285.9, "taker_buy_quote": 74.67708}, {"ts": 1771648500000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648560000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648620000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648680000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648740000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648800000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648860000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 21.0, "quote_volume": 5.4873, "trades": 2, "taker_buy_volume": 21.0, "taker_buy_quote": 5.4873}, {"ts": 1771648920000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648980000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649040000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 174.4, "quote_volume": 45.57072, "trades": 2, "taker_buy_volume": 174.4, "taker_buy_quote": 45.57072}, {"ts": 1771649100000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649160000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649220000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649280000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649340000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649400000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649460000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649520000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 284.2, "quote_volume": 74.28988, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 74.28988}, {"ts": 1771649580000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 200.1, "quote_volume": 52.28613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649640000, "open": 0.2614, "high": 0.2614, "low": 0.2609, "close": 0.2609, "volume": 536.0, "quote_volume": 139.92803, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649700000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649760000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649820000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649880000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 80.8, "quote_volume": 21.09688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649940000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650000000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650060000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650120000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650180000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650240000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650300000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650360000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 19.1, "quote_volume": 4.99465, "trades": 1, "taker_buy_volume": 19.1, "taker_buy_quote": 4.99465}, {"ts": 1771650420000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650480000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650540000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650600000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 80.6, "quote_volume": 21.0769, "trades": 1, "taker_buy_volume": 80.6, "taker_buy_quote": 21.0769}, {"ts": 1771650660000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650720000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650780000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650840000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650900000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650960000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651020000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651080000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651140000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651200000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651260000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 20.0, "quote_volume": 5.23, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.23}, {"ts": 1771651320000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651380000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651440000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651500000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651560000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651620000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651680000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651740000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651800000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651860000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651920000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 80.5, "quote_volume": 21.03465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651980000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652040000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652100000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652160000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652220000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652280000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652340000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652400000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652460000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652520000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652580000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652640000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652760000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 134.6, "quote_volume": 35.17098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652820000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652880000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652940000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653000000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653060000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653120000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653180000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653240000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653300000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653360000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653420000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653480000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653540000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653600000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653660000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 72.9, "quote_volume": 19.01961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653720000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653780000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653840000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 278.3, "quote_volume": 72.58064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653900000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653960000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654020000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654080000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.2614, "volume": 3975.0, "quote_volume": 1038.49339, "trades": 14, "taker_buy_volume": 3975.0, "taker_buy_quote": 1038.49339}, {"ts": 1771654140000, "open": 0.2609, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 4055.5, "quote_volume": 1057.2062, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654200000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 81.2, "quote_volume": 21.17696, "trades": 2, "taker_buy_volume": 81.2, "taker_buy_quote": 21.17696}, {"ts": 1771654260000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654320000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654380000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654440000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654500000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654560000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654620000, "open": 0.2603, "high": 0.2607, "low": 0.2602, "close": 0.2607, "volume": 1193.6, "quote_volume": 310.91073, "trades": 9, "taker_buy_volume": 910.5, "taker_buy_quote": 237.23627}, {"ts": 1771654680000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654740000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654800000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654860000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 241.6, "quote_volume": 62.9368, "trades": 1, "taker_buy_volume": 241.6, "taker_buy_quote": 62.9368}, {"ts": 1771654920000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654980000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655040000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655100000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655160000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 40.5, "quote_volume": 10.5462, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.5462}, {"ts": 1771655220000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655280000, "open": 0.2603, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 1065.8, "quote_volume": 277.53737, "trades": 7, "taker_buy_volume": 1065.8, "taker_buy_quote": 277.53737}, {"ts": 1771655340000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655400000, "open": 0.2601, "high": 0.2604, "low": 0.2601, "close": 0.2604, "volume": 651.0, "quote_volume": 169.37708, "trades": 7, "taker_buy_volume": 518.4, "taker_buy_quote": 134.88782}, {"ts": 1771655460000, "open": 0.26, "high": 0.2601, "low": 0.2597, "close": 0.2597, "volume": 2277.4, "quote_volume": 591.86789, "trades": 21, "taker_buy_volume": 1402.7, "taker_buy_quote": 364.63613}, {"ts": 1771655520000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 834.2, "quote_volume": 216.84784, "trades": 6, "taker_buy_volume": 834.2, "taker_buy_quote": 216.84784}, {"ts": 1771655580000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655640000, "open": 0.2599, "high": 0.2602, "low": 0.2599, "close": 0.2602, "volume": 3428.7, "quote_volume": 891.54344, "trades": 28, "taker_buy_volume": 3428.7, "taker_buy_quote": 891.54344}, {"ts": 1771655700000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655760000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 492.1, "quote_volume": 127.89679, "trades": 8, "taker_buy_volume": 492.1, "taker_buy_quote": 127.89679}, {"ts": 1771655820000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655880000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655940000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656000000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656060000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656120000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656180000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656240000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656300000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656360000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656420000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656480000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 50.2, "quote_volume": 13.04196, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 13.04196}, {"ts": 1771656540000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 62.4, "quote_volume": 16.20528, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 16.20528}, {"ts": 1771656600000, "open": 0.2597, "high": 0.2599, "low": 0.2596, "close": 0.2599, "volume": 4109.7, "quote_volume": 1067.19809, "trades": 14, "taker_buy_volume": 4109.7, "taker_buy_quote": 1067.19809}, {"ts": 1771656660000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 81.2, "quote_volume": 21.0714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656720000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656780000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656840000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656900000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656960000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657020000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657080000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657140000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657200000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657260000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657320000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2595, "volume": 3013.9, "quote_volume": 782.17867, "trades": 7, "taker_buy_volume": 1652.3, "taker_buy_quote": 428.77185}, {"ts": 1771657380000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657440000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 2037.8, "quote_volume": 528.60532, "trades": 8, "taker_buy_volume": 2037.8, "taker_buy_quote": 528.60532}, {"ts": 1771657500000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 119.4, "quote_volume": 30.97236, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 30.97236}, {"ts": 1771657560000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 4966.5, "quote_volume": 1288.25424, "trades": 10, "taker_buy_volume": 4545.1, "taker_buy_quote": 1178.99894}, {"ts": 1771657620000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 26.8, "quote_volume": 6.94656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657680000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 2777.7, "quote_volume": 720.80493, "trades": 22, "taker_buy_volume": 2736.6, "taker_buy_quote": 710.1477}, {"ts": 1771657740000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657800000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2599, "volume": 4443.9, "quote_volume": 1154.51314, "trades": 15, "taker_buy_volume": 4443.9, "taker_buy_quote": 1154.51314}, {"ts": 1771657860000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657920000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657980000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658040000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 700.0, "quote_volume": 181.46842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658100000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658160000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658220000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658280000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658340000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 1715.6, "quote_volume": 445.54132, "trades": 27, "taker_buy_volume": 1715.6, "taker_buy_quote": 445.54132}, {"ts": 1771658400000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658460000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658520000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658580000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658640000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658700000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 703.6, "quote_volume": 182.72492, "trades": 5, "taker_buy_volume": 703.6, "taker_buy_quote": 182.72492}, {"ts": 1771658760000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 359.9, "quote_volume": 93.46603, "trades": 2, "taker_buy_volume": 359.9, "taker_buy_quote": 93.46603}, {"ts": 1771658820000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658880000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658940000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659000000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 161.6, "quote_volume": 41.96752, "trades": 3, "taker_buy_volume": 161.6, "taker_buy_quote": 41.96752}, {"ts": 1771659060000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659120000, "open": 0.2597, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 524.1, "quote_volume": 136.09785, "trades": 4, "taker_buy_volume": 469.5, "taker_buy_quote": 121.92915}, {"ts": 1771659180000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659240000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659300000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659360000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659420000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659480000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659540000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659600000, "open": 0.2596, "high": 0.2599, "low": 0.2596, "close": 0.2599, "volume": 691.2, "quote_volume": 179.56098, "trades": 5, "taker_buy_volume": 418.2, "taker_buy_quote": 108.69018}, {"ts": 1771659660000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 175.6, "quote_volume": 45.56932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659720000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659780000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659840000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 57.7, "quote_volume": 14.97892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659900000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659960000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660020000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 99.4, "quote_volume": 25.83406, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 25.83406}, {"ts": 1771660080000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660140000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660200000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660260000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 76.2, "quote_volume": 19.78152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660320000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 107.7, "quote_volume": 27.95892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660380000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 44.4, "quote_volume": 11.52606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660440000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 118.4, "quote_volume": 30.73664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660500000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 49.1, "quote_volume": 12.74636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660560000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 125.9, "quote_volume": 32.68272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660620000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 50.8, "quote_volume": 13.18768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660680000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 93.3, "quote_volume": 24.232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660740000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 91.9, "quote_volume": 23.85724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660800000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 50.3, "quote_volume": 13.05788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660860000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 72.6, "quote_volume": 18.84515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660920000, "open": 0.2596, "high": 0.2598, "low": 0.2591, "close": 0.2591, "volume": 11019.2, "quote_volume": 2858.08014, "trades": 14, "taker_buy_volume": 5576.6, "taker_buy_quote": 1446.01238}, {"ts": 1771660980000, "open": 0.2591, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 636.4, "quote_volume": 165.00237, "trades": 7, "taker_buy_volume": 554.9, "taker_buy_quote": 143.88572}, {"ts": 1771661040000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 337.0, "quote_volume": 87.31142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661100000, "open": 0.2594, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 492.5, "quote_volume": 127.73618, "trades": 4, "taker_buy_volume": 400.6, "taker_buy_quote": 103.9157}, {"ts": 1771661160000, "open": 0.2592, "high": 0.2595, "low": 0.2591, "close": 0.2595, "volume": 959.4, "quote_volume": 248.79492, "trades": 8, "taker_buy_volume": 626.6, "taker_buy_quote": 162.54721}, {"ts": 1771661220000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 114.4, "quote_volume": 29.64104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661280000, "open": 0.2591, "high": 0.2595, "low": 0.2591, "close": 0.2592, "volume": 768.7, "quote_volume": 199.3292, "trades": 5, "taker_buy_volume": 435.3, "taker_buy_quote": 112.91684}, {"ts": 1771661340000, "open": 0.2594, "high": 0.2595, "low": 0.2591, "close": 0.2591, "volume": 519.2, "quote_volume": 134.6509, "trades": 4, "taker_buy_volume": 400.6, "taker_buy_quote": 103.9157}, {"ts": 1771661400000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 45.2, "quote_volume": 11.71584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661460000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 73.8, "quote_volume": 19.12896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661520000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 96.5, "quote_volume": 25.0128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661580000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 54.7, "quote_volume": 14.17824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661640000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 107.3, "quote_volume": 27.80283, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661700000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 74.7, "quote_volume": 19.3579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661760000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 74.6, "quote_volume": 19.33632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661820000, "open": 0.2596, "high": 0.2596, "low": 0.2592, "close": 0.2592, "volume": 237.5, "quote_volume": 61.62312, "trades": 3, "taker_buy_volume": 157.8, "taker_buy_quote": 40.96488}, {"ts": 1771661880000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 78.2, "quote_volume": 20.26162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661940000, "open": 0.2594, "high": 0.2595, "low": 0.259, "close": 0.2595, "volume": 829.4, "quote_volume": 215.0785, "trades": 7, "taker_buy_volume": 726.8, "taker_buy_quote": 188.50024}, {"ts": 1771662000000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 53.0, "quote_volume": 13.7323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662060000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 80.1, "quote_volume": 20.75391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662120000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 3302.5, "quote_volume": 856.25795, "trades": 7, "taker_buy_volume": 3227.4, "taker_buy_quote": 836.79954}, {"ts": 1771662180000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 119.7, "quote_volume": 31.0099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662240000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 36.1, "quote_volume": 9.35351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662300000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 90.2, "quote_volume": 23.37082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662360000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 76.6, "quote_volume": 19.84706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662420000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 83.9, "quote_volume": 21.73823, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662480000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 93.1, "quote_volume": 24.12221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662540000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 69.5, "quote_volume": 18.00745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662600000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 2004.5, "quote_volume": 519.36595, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662660000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 4040.7, "quote_volume": 1047.41155, "trades": 10, "taker_buy_volume": 3936.6, "taker_buy_quote": 1020.43924}, {"ts": 1771662720000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 101.3, "quote_volume": 26.25696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662780000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 66.4, "quote_volume": 17.21088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662840000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 71.8, "quote_volume": 18.61056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662900000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 100.6, "quote_volume": 26.06499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662960000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 53.4, "quote_volume": 13.83594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663020000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 96.1, "quote_volume": 24.89951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663080000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 99.8, "quote_volume": 25.8482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663140000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 39.0, "quote_volume": 10.101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663200000, "open": 0.259, "high": 0.2591, "low": 0.2587, "close": 0.2587, "volume": 9971.5, "quote_volume": 2582.31995, "trades": 15, "taker_buy_volume": 1238.1, "taker_buy_quote": 320.62858}, {"ts": 1771663260000, "open": 0.2587, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 92.3, "quote_volume": 23.88102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663320000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 85.1, "quote_volume": 22.01537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663380000, "open": 0.2587, "high": 0.2592, "low": 0.2587, "close": 0.2592, "volume": 2787.8, "quote_volume": 722.10055, "trades": 5, "taker_buy_volume": 2735.1, "taker_buy_quote": 708.46706}, {"ts": 1771663440000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 121.4, "quote_volume": 31.40323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663500000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 65.8, "quote_volume": 17.02246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663560000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 2349.5, "quote_volume": 607.60357, "trades": 7, "taker_buy_volume": 1372.2, "taker_buy_quote": 354.85092}, {"ts": 1771663620000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 70.5, "quote_volume": 18.23835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663680000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 90.9, "quote_volume": 23.51583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663740000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2585, "volume": 69.7, "quote_volume": 18.03059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663800000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 71.9, "quote_volume": 18.60053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663860000, "open": 0.2587, "high": 0.259, "low": 0.2587, "close": 0.2587, "volume": 268.2, "quote_volume": 69.43077, "trades": 4, "taker_buy_volume": 158.1, "taker_buy_quote": 40.9479}, {"ts": 1771663920000, "open": 0.2587, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 1323.2, "quote_volume": 342.31568, "trades": 5, "taker_buy_volume": 385.9, "taker_buy_quote": 99.91968}, {"ts": 1771663980000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 117.5, "quote_volume": 30.39725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664040000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 1494.8, "quote_volume": 387.30973, "trades": 8, "taker_buy_volume": 1452.5, "taker_buy_quote": 376.3498}, {"ts": 1771664100000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 93.8, "quote_volume": 24.30358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664160000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 85.3, "quote_volume": 22.09543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664220000, "open": 0.2596, "high": 0.2601, "low": 0.2596, "close": 0.26, "volume": 3430.2, "quote_volume": 890.68029, "trades": 12, "taker_buy_volume": 3365.2, "taker_buy_quote": 873.78547}, {"ts": 1771664280000, "open": 0.2598, "high": 0.2603, "low": 0.2598, "close": 0.26, "volume": 399.5, "quote_volume": 103.90259, "trades": 6, "taker_buy_volume": 273.3, "taker_buy_quote": 71.09697}, {"ts": 1771664340000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 47.1, "quote_volume": 12.25071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664400000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 97.5, "quote_volume": 25.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664460000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 65.1, "quote_volume": 16.93251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664520000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 119.6, "quote_volume": 31.10796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664580000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 55.1, "quote_volume": 14.33151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664640000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 77.5, "quote_volume": 20.17325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664700000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 88.8, "quote_volume": 23.11792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664760000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 51.3, "quote_volume": 13.35339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664820000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 81.9, "quote_volume": 21.30624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664880000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 29.0, "quote_volume": 7.5429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664940000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665000000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665060000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 2236.3, "quote_volume": 581.66163, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665120000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 228.2, "quote_volume": 59.332, "trades": 2, "taker_buy_volume": 228.2, "taker_buy_quote": 59.332}, {"ts": 1771665180000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1301.2, "quote_volume": 338.312, "trades": 3, "taker_buy_volume": 1301.2, "taker_buy_quote": 338.312}, {"ts": 1771665300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665360000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665420000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 1642.4, "quote_volume": 428.65404, "trades": 7, "taker_buy_volume": 1577.6, "taker_buy_quote": 411.74772}, {"ts": 1771665480000, "open": 0.2612, "high": 0.2614, "low": 0.261, "close": 0.261, "volume": 1051.7, "quote_volume": 274.73452, "trades": 7, "taker_buy_volume": 820.3, "taker_buy_quote": 214.33912}, {"ts": 1771665540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665600000, "open": 0.2615, "high": 0.2617, "low": 0.2615, "close": 0.2617, "volume": 2904.8, "quote_volume": 760.15122, "trades": 7, "taker_buy_volume": 2730.1, "taker_buy_quote": 714.46717}, {"ts": 1771665660000, "open": 0.2619, "high": 0.2622, "low": 0.2619, "close": 0.262, "volume": 8348.5, "quote_volume": 2188.81861, "trades": 9, "taker_buy_volume": 202.8, "taker_buy_quote": 53.11764}, {"ts": 1771665720000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665780000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 1080.1, "quote_volume": 283.09421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665840000, "open": 0.2621, "high": 0.2625, "low": 0.2621, "close": 0.2625, "volume": 2993.6, "quote_volume": 784.77859, "trades": 3, "taker_buy_volume": 2993.6, "taker_buy_quote": 784.77859}, {"ts": 1771665900000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 2380.6, "quote_volume": 625.38645, "trades": 6, "taker_buy_volume": 28.3, "taker_buy_quote": 7.43724}, {"ts": 1771665960000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 740.0, "quote_volume": 194.546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666020000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666080000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666140000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1141.2, "quote_volume": 300.1356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666200000, "open": 0.2631, "high": 0.2635, "low": 0.2631, "close": 0.2635, "volume": 1976.3, "quote_volume": 520.57668, "trades": 10, "taker_buy_volume": 1865.6, "taker_buy_quote": 491.43855}, {"ts": 1771666260000, "open": 0.2634, "high": 0.2634, "low": 0.2624, "close": 0.2628, "volume": 5186.4, "quote_volume": 1364.55357, "trades": 18, "taker_buy_volume": 1721.4, "taker_buy_quote": 452.35317}, {"ts": 1771666320000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 632.9, "quote_volume": 166.41783, "trades": 2, "taker_buy_volume": 348.7, "taker_buy_quote": 91.67323}, {"ts": 1771666380000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 586.3, "quote_volume": 154.16669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666440000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666500000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 235.8, "quote_volume": 62.08614, "trades": 1, "taker_buy_volume": 235.8, "taker_buy_quote": 62.08614}, {"ts": 1771666560000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 516.0, "quote_volume": 135.7596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666620000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 454.7, "quote_volume": 119.52555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666680000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666740000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666800000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666860000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 835.4, "quote_volume": 219.32092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666920000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 371.1, "quote_volume": 97.53377, "trades": 2, "taker_buy_volume": 371.1, "taker_buy_quote": 97.53377}, {"ts": 1771666980000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667040000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667100000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667160000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667220000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667280000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667340000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667400000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667460000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667520000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667580000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667640000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667700000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667760000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667820000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667880000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667940000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668000000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668060000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 1954.6, "quote_volume": 514.25526, "trades": 2, "taker_buy_volume": 1954.6, "taker_buy_quote": 514.25526}, {"ts": 1771668120000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 772.8, "quote_volume": 203.42938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668180000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 680.5, "quote_volume": 179.08061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668240000, "open": 0.2634, "high": 0.2634, "low": 0.263, "close": 0.263, "volume": 1195.7, "quote_volume": 314.5214, "trades": 9, "taker_buy_volume": 18.9, "taker_buy_quote": 4.97826}, {"ts": 1771668300000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 1271.2, "quote_volume": 334.35123, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668360000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 658.6, "quote_volume": 173.2093, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668420000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 1426.9, "quote_volume": 375.86126, "trades": 5, "taker_buy_volume": 487.1, "taker_buy_quote": 128.30214}, {"ts": 1771668480000, "open": 0.2633, "high": 0.2633, "low": 0.263, "close": 0.263, "volume": 1388.9, "quote_volume": 365.5266, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668540000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 1311.3, "quote_volume": 344.94214, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668600000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668660000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 284.2, "quote_volume": 74.80144, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 74.80144}, {"ts": 1771668720000, "open": 0.2631, "high": 0.2631, "low": 0.2627, "close": 0.2628, "volume": 2399.6, "quote_volume": 630.80689, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668780000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668840000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668900000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 284.2, "quote_volume": 74.7446, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 74.7446}, {"ts": 1771669020000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 1574.7, "quote_volume": 413.71962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669080000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669140000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669200000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669260000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 153.3, "quote_volume": 40.28724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669320000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 1114.2, "quote_volume": 292.99084, "trades": 4, "taker_buy_volume": 960.8, "taker_buy_quote": 252.66198}, {"ts": 1771669380000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669440000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669500000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669560000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669620000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 1320.8, "quote_volume": 347.86558, "trades": 3, "taker_buy_volume": 1273.6, "taker_buy_quote": 335.43782}, {"ts": 1771669680000, "open": 0.2632, "high": 0.2637, "low": 0.2632, "close": 0.2634, "volume": 1663.9, "quote_volume": 438.22119, "trades": 10, "taker_buy_volume": 221.5, "taker_buy_quote": 58.40955}, {"ts": 1771669740000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 1565.3, "quote_volume": 412.30002, "trades": 3, "taker_buy_volume": 304.0, "taker_buy_quote": 80.0736}, {"ts": 1771669800000, "open": 0.2637, "high": 0.2637, "low": 0.2635, "close": 0.2636, "volume": 2094.0, "quote_volume": 552.05439, "trades": 14, "taker_buy_volume": 587.1, "taker_buy_quote": 154.81827}, {"ts": 1771669860000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 1462.8, "quote_volume": 385.54396, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669920000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 1206.2, "quote_volume": 317.61852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669980000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 1140.7, "quote_volume": 300.30163, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670040000, "open": 0.2632, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 1403.8, "quote_volume": 369.28578, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670100000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670160000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 379.9, "quote_volume": 99.98968, "trades": 1, "taker_buy_volume": 379.9, "taker_buy_quote": 99.98968}, {"ts": 1771670220000, "open": 0.2639, "high": 0.2651, "low": 0.2639, "close": 0.2647, "volume": 14084.9, "quote_volume": 3726.60545, "trades": 60, "taker_buy_volume": 6411.1, "taker_buy_quote": 1695.96764}, {"ts": 1771670280000, "open": 0.265, "high": 0.2656, "low": 0.265, "close": 0.2652, "volume": 8666.5, "quote_volume": 2299.14079, "trades": 31, "taker_buy_volume": 1543.2, "taker_buy_quote": 409.34559}, {"ts": 1771670340000, "open": 0.2655, "high": 0.2661, "low": 0.2652, "close": 0.2658, "volume": 8240.5, "quote_volume": 2188.95298, "trades": 39, "taker_buy_volume": 1389.7, "taker_buy_quote": 369.32449}, {"ts": 1771670400000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 411.9, "quote_volume": 109.49554, "trades": 5, "taker_buy_volume": 106.3, "taker_buy_quote": 28.26517}, {"ts": 1771670460000, "open": 0.2658, "high": 0.266, "low": 0.2648, "close": 0.2652, "volume": 20277.4, "quote_volume": 5379.34134, "trades": 58, "taker_buy_volume": 861.1, "taker_buy_quote": 228.58783}, {"ts": 1771670520000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670580000, "open": 0.266, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 2578.8, "quote_volume": 685.95692, "trades": 5, "taker_buy_volume": 2255.8, "taker_buy_quote": 600.07122}, {"ts": 1771670640000, "open": 0.266, "high": 0.266, "low": 0.2656, "close": 0.2656, "volume": 2271.0, "quote_volume": 603.84958, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670700000, "open": 0.266, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 1274.0, "quote_volume": 338.90767, "trades": 7, "taker_buy_volume": 865.6, "taker_buy_quote": 230.30774}, {"ts": 1771670760000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 476.9, "quote_volume": 126.80771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670820000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670880000, "open": 0.266, "high": 0.2664, "low": 0.2659, "close": 0.266, "volume": 1361.7, "quote_volume": 362.45944, "trades": 11, "taker_buy_volume": 1047.2, "taker_buy_quote": 278.81531}, {"ts": 1771670940000, "open": 0.266, "high": 0.2664, "low": 0.2657, "close": 0.266, "volume": 12458.9, "quote_volume": 3314.40501, "trades": 33, "taker_buy_volume": 2278.8, "taker_buy_quote": 606.61274}, {"ts": 1771671000000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 1844.1, "quote_volume": 490.89493, "trades": 11, "taker_buy_volume": 505.0, "taker_buy_quote": 134.431}, {"ts": 1771671060000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2661, "volume": 3299.0, "quote_volume": 878.25884, "trades": 18, "taker_buy_volume": 45.2, "taker_buy_quote": 12.04128}, {"ts": 1771671120000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 290.3, "quote_volume": 77.27786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671180000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671240000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 2756.6, "quote_volume": 733.59115, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671300000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671360000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671420000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 284.2, "quote_volume": 75.68246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671480000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671540000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 273.8, "quote_volume": 72.88556, "trades": 2, "taker_buy_volume": 273.8, "taker_buy_quote": 72.88556}, {"ts": 1771671600000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2657, "volume": 2262.6, "quote_volume": 601.54469, "trades": 9, "taker_buy_volume": 796.7, "taker_buy_quote": 211.84253}, {"ts": 1771671660000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 956.5, "quote_volume": 253.90878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671720000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671780000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 931.5, "quote_volume": 247.49955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671840000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671900000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671960000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 284.2, "quote_volume": 75.5972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672020000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 1000.0, "quote_volume": 265.9, "trades": 3, "taker_buy_volume": 773.5, "taker_buy_quote": 205.67365}, {"ts": 1771672080000, "open": 0.2658, "high": 0.2659, "low": 0.2658, "close": 0.2659, "volume": 212.6, "quote_volume": 56.51819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672140000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672200000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 918.4, "quote_volume": 243.97471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672260000, "open": 0.2656, "high": 0.2657, "low": 0.2656, "close": 0.2657, "volume": 847.9, "quote_volume": 225.24606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672320000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 785.2, "quote_volume": 208.54912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672380000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 827.8, "quote_volume": 219.7792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672440000, "open": 0.2655, "high": 0.2655, "low": 0.265, "close": 0.265, "volume": 2502.4, "quote_volume": 663.9731, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672500000, "open": 0.265, "high": 0.265, "low": 0.2645, "close": 0.2645, "volume": 412.8, "quote_volume": 109.1995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672560000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672620000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 3518.4, "quote_volume": 930.96864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672680000, "open": 0.265, "high": 0.2658, "low": 0.265, "close": 0.2654, "volume": 12001.0, "quote_volume": 3184.09151, "trades": 26, "taker_buy_volume": 11536.7, "taker_buy_quote": 3060.8297}, {"ts": 1771672740000, "open": 0.2653, "high": 0.2653, "low": 0.2646, "close": 0.2649, "volume": 1931.8, "quote_volume": 511.92443, "trades": 8, "taker_buy_volume": 124.0, "taker_buy_quote": 32.8476}, {"ts": 1771672800000, "open": 0.2649, "high": 0.265, "low": 0.2648, "close": 0.2648, "volume": 962.1, "quote_volume": 254.86835, "trades": 3, "taker_buy_volume": 583.3, "taker_buy_quote": 154.56211}, {"ts": 1771672860000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672920000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 124.5, "quote_volume": 32.95515, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 32.95515}, {"ts": 1771672980000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673040000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 794.8, "quote_volume": 210.15613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673100000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2643, "volume": 972.4, "quote_volume": 256.89365, "trades": 4, "taker_buy_volume": 196.6, "taker_buy_quote": 51.96138}, {"ts": 1771673160000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673220000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673280000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673340000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673400000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 226.9, "quote_volume": 59.9836, "trades": 2, "taker_buy_volume": 226.9, "taker_buy_quote": 59.9836}, {"ts": 1771673460000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673520000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673580000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673640000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673700000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673760000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673820000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673880000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673940000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674000000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674060000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 955.0, "quote_volume": 251.93548, "trades": 3, "taker_buy_volume": 64.8, "taker_buy_quote": 17.10072}, {"ts": 1771674120000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674180000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674240000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674300000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674360000, "open": 0.2634, "high": 0.2636, "low": 0.2634, "close": 0.2636, "volume": 1409.2, "quote_volume": 371.21436, "trades": 4, "taker_buy_volume": 155.4, "taker_buy_quote": 40.96344}, {"ts": 1771674420000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 257.4, "quote_volume": 67.9536, "trades": 5, "taker_buy_volume": 257.4, "taker_buy_quote": 67.9536}, {"ts": 1771674480000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 44.9, "quote_volume": 11.85809, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 11.85809}, {"ts": 1771674540000, "open": 0.2635, "high": 0.2635, "low": 0.2632, "close": 0.2632, "volume": 2015.8, "quote_volume": 531.06748, "trades": 6, "taker_buy_volume": 41.0, "taker_buy_quote": 10.8035}, {"ts": 1771674600000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 105.0, "quote_volume": 27.66346, "trades": 3, "taker_buy_volume": 105.0, "taker_buy_quote": 27.66346}, {"ts": 1771674660000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674720000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674780000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674840000, "open": 0.2639, "high": 0.2648, "low": 0.2639, "close": 0.2647, "volume": 4085.4, "quote_volume": 1079.68442, "trades": 14, "taker_buy_volume": 3187.7, "taker_buy_quote": 842.13237}, {"ts": 1771674900000, "open": 0.2646, "high": 0.2653, "low": 0.2646, "close": 0.2653, "volume": 6047.9, "quote_volume": 1602.68414, "trades": 19, "taker_buy_volume": 4574.0, "taker_buy_quote": 1212.56809}, {"ts": 1771674960000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 40.4, "quote_volume": 10.70196, "trades": 2, "taker_buy_volume": 20.2, "taker_buy_quote": 5.35098}, {"ts": 1771675020000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675080000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 40.5, "quote_volume": 10.7163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675140000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675200000, "open": 0.2654, "high": 0.266, "low": 0.2654, "close": 0.266, "volume": 999.8, "quote_volume": 265.66023, "trades": 11, "taker_buy_volume": 21.6, "taker_buy_quote": 5.73264}, {"ts": 1771675260000, "open": 0.2664, "high": 0.2666, "low": 0.2662, "close": 0.2662, "volume": 2288.9, "quote_volume": 609.76372, "trades": 10, "taker_buy_volume": 305.8, "taker_buy_quote": 81.46944}, {"ts": 1771675320000, "open": 0.2661, "high": 0.2663, "low": 0.2654, "close": 0.2654, "volume": 5917.0, "quote_volume": 1574.55777, "trades": 13, "taker_buy_volume": 1743.4, "taker_buy_quote": 464.22525}, {"ts": 1771675380000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 765.0, "quote_volume": 202.878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675440000, "open": 0.2652, "high": 0.2655, "low": 0.2652, "close": 0.2655, "volume": 949.7, "quote_volume": 251.90265, "trades": 8, "taker_buy_volume": 140.7, "taker_buy_quote": 37.35585}, {"ts": 1771675500000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 1133.3, "quote_volume": 300.55116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675560000, "open": 0.265, "high": 0.2652, "low": 0.2647, "close": 0.2647, "volume": 923.9, "quote_volume": 244.74987, "trades": 6, "taker_buy_volume": 158.2, "taker_buy_quote": 41.95464}, {"ts": 1771675620000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 71.3, "quote_volume": 18.88737, "trades": 1, "taker_buy_volume": 71.3, "taker_buy_quote": 18.88737}, {"ts": 1771675680000, "open": 0.265, "high": 0.265, "low": 0.2648, "close": 0.2648, "volume": 1269.1, "quote_volume": 336.2463, "trades": 4, "taker_buy_volume": 596.4, "taker_buy_quote": 158.046}, {"ts": 1771675740000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 1876.7, "quote_volume": 496.95016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675800000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 1027.3, "quote_volume": 272.37461, "trades": 3, "taker_buy_volume": 1027.3, "taker_buy_quote": 272.37461}, {"ts": 1771675860000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 1165.0, "quote_volume": 309.28374, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675920000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 792.5, "quote_volume": 210.42858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675980000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 1101.5, "quote_volume": 292.34296, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676040000, "open": 0.2655, "high": 0.2655, "low": 0.2652, "close": 0.2652, "volume": 1070.1, "quote_volume": 283.97494, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676100000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 1324.5, "quote_volume": 351.06453, "trades": 8, "taker_buy_volume": 394.2, "taker_buy_quote": 104.50242}, {"ts": 1771676160000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 331.2, "quote_volume": 87.70176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676220000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676280000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676340000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676400000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676460000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676520000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676580000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676640000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 96.5, "quote_volume": 25.5339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676700000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676760000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676820000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676880000, "open": 0.2648, "high": 0.265, "low": 0.2648, "close": 0.265, "volume": 576.1, "quote_volume": 152.58696, "trades": 3, "taker_buy_volume": 576.1, "taker_buy_quote": 152.58696}, {"ts": 1771676940000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677000000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 312.9, "quote_volume": 82.79047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677060000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677120000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 320.5, "quote_volume": 84.7402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677180000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 66.1, "quote_volume": 17.49006, "trades": 1, "taker_buy_volume": 66.1, "taker_buy_quote": 17.49006}, {"ts": 1771677240000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677300000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677360000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 377.8, "quote_volume": 99.97524, "trades": 2, "taker_buy_volume": 377.8, "taker_buy_quote": 99.97524}, {"ts": 1771677420000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677480000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677540000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677600000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677660000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 22.6, "quote_volume": 5.98222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677720000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677780000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 284.2, "quote_volume": 75.25616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677840000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677900000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 372.4, "quote_volume": 98.53704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677960000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 144.4, "quote_volume": 38.22268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678020000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 457.8, "quote_volume": 121.02496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678080000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678140000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678200000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678260000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678320000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 568.4, "quote_volume": 150.31338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678380000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678440000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678500000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 108.5, "quote_volume": 28.6657, "trades": 1, "taker_buy_volume": 108.5, "taker_buy_quote": 28.6657}, {"ts": 1771678560000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678620000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678680000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678740000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678800000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678860000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678920000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678980000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679040000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 193.1, "quote_volume": 50.93978, "trades": 1, "taker_buy_volume": 193.1, "taker_buy_quote": 50.93978}, {"ts": 1771679100000, "open": 0.2638, "high": 0.2639, "low": 0.2635, "close": 0.2635, "volume": 729.4, "quote_volume": 192.36782, "trades": 5, "taker_buy_volume": 364.9, "taker_buy_quote": 96.288}, {"ts": 1771679160000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679220000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 98.3, "quote_volume": 25.90737, "trades": 2, "taker_buy_volume": 98.3, "taker_buy_quote": 25.90737}, {"ts": 1771679280000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 25.3, "quote_volume": 6.66402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679340000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 20.4, "quote_volume": 5.37132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679400000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679460000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 21.6, "quote_volume": 5.68512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679520000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2633, "volume": 2267.7, "quote_volume": 597.03283, "trades": 4, "taker_buy_volume": 2004.8, "taker_buy_quote": 527.86384}, {"ts": 1771679580000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679640000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679700000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679760000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 36.8, "quote_volume": 9.68208, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 9.68208}, {"ts": 1771679820000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679880000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679940000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680000000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 66.0, "quote_volume": 17.358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680060000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 56.5, "quote_volume": 14.8708, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 14.8708}, {"ts": 1771680120000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680180000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680240000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680300000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 273.0, "quote_volume": 71.7717, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 71.7717}, {"ts": 1771680360000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 266.5, "quote_volume": 70.11615, "trades": 4, "taker_buy_volume": 266.5, "taker_buy_quote": 70.11615}, {"ts": 1771680420000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680480000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 1577.3, "quote_volume": 414.51444, "trades": 2, "taker_buy_volume": 1293.1, "taker_buy_quote": 339.82668}, {"ts": 1771680540000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680600000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 20.2, "quote_volume": 5.30856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680660000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680720000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 59.4, "quote_volume": 15.64002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680780000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 41.0, "quote_volume": 10.8035, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 10.8035}, {"ts": 1771680840000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680900000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680960000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681020000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681080000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681140000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681200000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681260000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681320000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681380000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681440000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681500000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681560000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681620000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681680000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681740000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681800000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 879.1, "quote_volume": 231.61443, "trades": 5, "taker_buy_volume": 879.1, "taker_buy_quote": 231.61443}, {"ts": 1771681860000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 379.0, "quote_volume": 99.9802, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 99.9802}, {"ts": 1771681920000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681980000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682040000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682100000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682160000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 33.9, "quote_volume": 8.93943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682220000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682280000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 189.0, "quote_volume": 49.9338, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 49.9338}, {"ts": 1771682340000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682400000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682460000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 80.0, "quote_volume": 21.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682520000, "open": 0.2642, "high": 0.2644, "low": 0.2642, "close": 0.2644, "volume": 3588.6, "quote_volume": 948.11954, "trades": 7, "taker_buy_volume": 3542.3, "taker_buy_quote": 935.87782}, {"ts": 1771682580000, "open": 0.2643, "high": 0.2643, "low": 0.2639, "close": 0.264, "volume": 6239.3, "quote_volume": 1647.18303, "trades": 11, "taker_buy_volume": 3118.2, "taker_buy_quote": 823.2048}, {"ts": 1771682640000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682700000, "open": 0.264, "high": 0.2646, "low": 0.264, "close": 0.2644, "volume": 8774.1, "quote_volume": 2316.93521, "trades": 9, "taker_buy_volume": 8514.0, "taker_buy_quote": 2248.16477}, {"ts": 1771682760000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682820000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682880000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682940000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683000000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683060000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683120000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 175.7, "quote_volume": 46.44629, "trades": 3, "taker_buy_volume": 87.8, "taker_buy_quote": 23.21432}, {"ts": 1771683180000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683240000, "open": 0.264, "high": 0.2646, "low": 0.264, "close": 0.2642, "volume": 658.5, "quote_volume": 174.0573, "trades": 7, "taker_buy_volume": 396.1, "taker_buy_quote": 104.74876}, {"ts": 1771683300000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 87.0, "quote_volume": 23.0202, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 23.0202}, {"ts": 1771683360000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683420000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683480000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 136.5, "quote_volume": 36.0633, "trades": 1, "taker_buy_volume": 136.5, "taker_buy_quote": 36.0633}, {"ts": 1771683540000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683600000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683660000, "open": 0.265, "high": 0.2654, "low": 0.265, "close": 0.2652, "volume": 10680.5, "quote_volume": 2831.01584, "trades": 13, "taker_buy_volume": 7827.6, "taker_buy_quote": 2074.42676}, {"ts": 1771683720000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683780000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683840000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683900000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 96.4, "quote_volume": 25.51008, "trades": 2, "taker_buy_volume": 26.4, "taker_buy_quote": 6.98808}, {"ts": 1771683960000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 1412.5, "quote_volume": 373.60625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684020000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684080000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684140000, "open": 0.2641, "high": 0.2641, "low": 0.2634, "close": 0.2636, "volume": 16980.3, "quote_volume": 4476.24, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684200000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 926.2, "quote_volume": 243.77788, "trades": 5, "taker_buy_volume": 64.4, "taker_buy_quote": 16.95008}, {"ts": 1771684260000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 2911.3, "quote_volume": 766.25416, "trades": 4, "taker_buy_volume": 2198.1, "taker_buy_quote": 578.53992}, {"ts": 1771684320000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684380000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 294.3, "quote_volume": 77.45976, "trades": 2, "taker_buy_volume": 294.3, "taker_buy_quote": 77.45976}, {"ts": 1771684440000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684500000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684560000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 27.0, "quote_volume": 7.1064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684620000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684680000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684740000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684800000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 98.5, "quote_volume": 25.97445, "trades": 1, "taker_buy_volume": 98.5, "taker_buy_quote": 25.97445}, {"ts": 1771684860000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684920000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684980000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685040000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685100000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685160000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 398.1, "quote_volume": 104.89935, "trades": 1, "taker_buy_volume": 398.1, "taker_buy_quote": 104.89935}, {"ts": 1771685220000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685280000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685340000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685400000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685460000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685520000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685580000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685640000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 38.0, "quote_volume": 9.9902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685700000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685760000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685820000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685880000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 455.7, "quote_volume": 119.98581, "trades": 2, "taker_buy_volume": 455.7, "taker_buy_quote": 119.98581}, {"ts": 1771685940000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686000000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686060000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686120000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 357.2, "quote_volume": 93.88788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686180000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 241.3, "quote_volume": 63.41364, "trades": 1, "taker_buy_volume": 241.3, "taker_buy_quote": 63.41364}, {"ts": 1771686240000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686300000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 962.4, "quote_volume": 252.61733, "trades": 10, "taker_buy_volume": 306.8, "taker_buy_quote": 80.50432}, {"ts": 1771686360000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686420000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686480000, "open": 0.2621, "high": 0.2621, "low": 0.2616, "close": 0.2616, "volume": 8098.8, "quote_volume": 2120.37681, "trades": 17, "taker_buy_volume": 1272.4, "taker_buy_quote": 333.24156}, {"ts": 1771686540000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 637.2, "quote_volume": 166.6602, "trades": 4, "taker_buy_volume": 255.5, "taker_buy_quote": 66.84565}, {"ts": 1771686600000, "open": 0.2615, "high": 0.2615, "low": 0.2609, "close": 0.2609, "volume": 8008.7, "quote_volume": 2091.81441, "trades": 23, "taker_buy_volume": 5602.7, "taker_buy_quote": 1463.65735}, {"ts": 1771686660000, "open": 0.261, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 4571.1, "quote_volume": 1193.4288, "trades": 10, "taker_buy_volume": 4155.2, "taker_buy_quote": 1084.89967}, {"ts": 1771686720000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 45.7, "quote_volume": 11.93227, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 11.93227}, {"ts": 1771686780000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686840000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 546.7, "quote_volume": 142.77179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686900000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 308.8, "quote_volume": 80.6344, "trades": 2, "taker_buy_volume": 308.8, "taker_buy_quote": 80.6344}, {"ts": 1771686960000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687020000, "open": 0.261, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 1201.0, "quote_volume": 313.48904, "trades": 7, "taker_buy_volume": 598.6, "taker_buy_quote": 156.29446}, {"ts": 1771687080000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687140000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 76.5, "quote_volume": 19.98945, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 19.98945}, {"ts": 1771687200000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687260000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687320000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687380000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687440000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687500000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687560000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687620000, "open": 0.2611, "high": 0.2611, "low": 0.2607, "close": 0.2607, "volume": 10304.7, "quote_volume": 2690.11488, "trades": 15, "taker_buy_volume": 902.1, "taker_buy_quote": 235.19371}, {"ts": 1771687680000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687740000, "open": 0.2603, "high": 0.2606, "low": 0.2603, "close": 0.2606, "volume": 1152.1, "quote_volume": 300.17692, "trades": 7, "taker_buy_volume": 1115.2, "taker_buy_quote": 290.57185}, {"ts": 1771687800000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 19.2, "quote_volume": 5.00352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687860000, "open": 0.2602, "high": 0.2604, "low": 0.26, "close": 0.2604, "volume": 2450.4, "quote_volume": 637.65469, "trades": 15, "taker_buy_volume": 1773.4, "taker_buy_quote": 461.59271}, {"ts": 1771687920000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 350.2, "quote_volume": 91.19208, "trades": 2, "taker_buy_volume": 350.2, "taker_buy_quote": 91.19208}, {"ts": 1771687980000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688040000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688100000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688160000, "open": 0.2608, "high": 0.2619, "low": 0.2608, "close": 0.2617, "volume": 3973.9, "quote_volume": 1038.91693, "trades": 23, "taker_buy_volume": 3733.0, "taker_buy_quote": 975.8734}, {"ts": 1771688220000, "open": 0.2616, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 121.6, "quote_volume": 31.79658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688280000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688340000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688400000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688460000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688520000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688580000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688640000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688760000, "open": 0.2615, "high": 0.2617, "low": 0.2615, "close": 0.2616, "volume": 833.7, "quote_volume": 218.11778, "trades": 4, "taker_buy_volume": 678.2, "taker_buy_quote": 177.43898}, {"ts": 1771688820000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688880000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688940000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689000000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 155.2, "quote_volume": 40.5848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689060000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 1132.4, "quote_volume": 296.34908, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 74.37514}, {"ts": 1771689120000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689180000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689240000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689300000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689360000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 82.9, "quote_volume": 21.70322, "trades": 1, "taker_buy_volume": 82.9, "taker_buy_quote": 21.70322}, {"ts": 1771689420000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689480000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689540000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689600000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 281.0, "quote_volume": 73.5096, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 73.5096}, {"ts": 1771689660000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689720000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689780000, "open": 0.2606, "high": 0.2606, "low": 0.2602, "close": 0.2605, "volume": 3440.0, "quote_volume": 895.99411, "trades": 6, "taker_buy_volume": 2546.7, "taker_buy_quote": 663.41535}, {"ts": 1771689840000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689900000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689960000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 655.3, "quote_volume": 170.44353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690020000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.26, "volume": 4494.7, "quote_volume": 1168.11609, "trades": 18, "taker_buy_volume": 3480.8, "taker_buy_quote": 904.63025}, {"ts": 1771690080000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690140000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 4370.2, "quote_volume": 1140.46484, "trades": 6, "taker_buy_volume": 21.6, "taker_buy_quote": 5.6376}, {"ts": 1771690200000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 122.7, "quote_volume": 32.03697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690260000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690320000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690380000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690440000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690500000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690560000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690620000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 372.9, "quote_volume": 97.28961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690680000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690740000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690800000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690860000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690920000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690980000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691040000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 180.0, "quote_volume": 46.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691160000, "open": 0.2599, "high": 0.2599, "low": 0.2596, "close": 0.2596, "volume": 221.6, "quote_volume": 57.53384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691220000, "open": 0.2596, "high": 0.2598, "low": 0.2595, "close": 0.2598, "volume": 292.6, "quote_volume": 75.96453, "trades": 4, "taker_buy_volume": 92.2, "taker_buy_quote": 23.95356}, {"ts": 1771691280000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691340000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691400000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691460000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 240.5, "quote_volume": 62.45785, "trades": 1, "taker_buy_volume": 240.5, "taker_buy_quote": 62.45785}, {"ts": 1771691520000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691580000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 1546.0, "quote_volume": 401.45733, "trades": 8, "taker_buy_volume": 1546.0, "taker_buy_quote": 401.45733}, {"ts": 1771691640000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691700000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691760000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691820000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691880000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691940000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 138.2, "quote_volume": 35.97346, "trades": 1, "taker_buy_volume": 138.2, "taker_buy_quote": 35.97346}, {"ts": 1771692000000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 181.9, "quote_volume": 47.33038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692060000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692120000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692180000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692240000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692300000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692360000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692420000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692480000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692540000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692600000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692660000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692720000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 2655.7, "quote_volume": 690.96787, "trades": 8, "taker_buy_volume": 900.7, "taker_buy_quote": 234.36214}, {"ts": 1771692780000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692840000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692900000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692960000, "open": 0.2603, "high": 0.2603, "low": 0.2599, "close": 0.2601, "volume": 8477.9, "quote_volume": 2204.68145, "trades": 20, "taker_buy_volume": 563.4, "taker_buy_quote": 146.52669}, {"ts": 1771693020000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693080000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693140000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693200000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693260000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693320000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693380000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693440000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693500000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693560000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 221.6, "quote_volume": 57.57168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693620000, "open": 0.2596, "high": 0.2598, "low": 0.2591, "close": 0.2598, "volume": 6523.4, "quote_volume": 1692.68644, "trades": 25, "taker_buy_volume": 4615.7, "taker_buy_quote": 1198.21768}, {"ts": 1771693680000, "open": 0.2594, "high": 0.2596, "low": 0.2592, "close": 0.2596, "volume": 6181.0, "quote_volume": 1602.31863, "trades": 19, "taker_buy_volume": 3899.0, "taker_buy_quote": 1010.73897}, {"ts": 1771693740000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693800000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 1254.7, "quote_volume": 325.84559, "trades": 1, "taker_buy_volume": 1254.7, "taker_buy_quote": 325.84559}, {"ts": 1771693860000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693920000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693980000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694040000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694100000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694160000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694220000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694280000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 354.5, "quote_volume": 92.02117, "trades": 2, "taker_buy_volume": 354.5, "taker_buy_quote": 92.02117}, {"ts": 1771694340000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 82.8, "quote_volume": 21.46176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694400000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694460000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694520000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694580000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 41.2, "quote_volume": 10.68316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694640000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 1561.3, "quote_volume": 405.44119, "trades": 2, "taker_buy_volume": 1561.3, "taker_buy_quote": 405.44119}, {"ts": 1771694700000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694760000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694820000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694880000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694940000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695000000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695060000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 284.2, "quote_volume": 73.72148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695120000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695180000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695240000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695300000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695360000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 119.3, "quote_volume": 30.95546, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 30.95546}, {"ts": 1771695420000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695480000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 426.5, "quote_volume": 110.59145, "trades": 2, "taker_buy_volume": 142.3, "taker_buy_quote": 36.89839}, {"ts": 1771695540000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695600000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695660000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695720000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 177.3, "quote_volume": 46.06254, "trades": 2, "taker_buy_volume": 177.3, "taker_buy_quote": 46.06254}, {"ts": 1771695780000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 1900.6, "quote_volume": 493.98622, "trades": 8, "taker_buy_volume": 1900.6, "taker_buy_quote": 493.98622}, {"ts": 1771695840000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695900000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695960000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 173.2, "quote_volume": 44.96272, "trades": 1, "taker_buy_volume": 173.2, "taker_buy_quote": 44.96272}, {"ts": 1771696020000, "open": 0.2593, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 494.9, "quote_volume": 128.42921, "trades": 2, "taker_buy_volume": 254.1, "taker_buy_quote": 65.98977}, {"ts": 1771696080000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696140000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696200000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696260000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696320000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696380000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696440000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696500000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696560000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696620000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 20.1, "quote_volume": 5.21595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696680000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696740000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696800000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696860000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696920000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696980000, "open": 0.2596, "high": 0.2601, "low": 0.2596, "close": 0.2601, "volume": 2887.4, "quote_volume": 750.08123, "trades": 9, "taker_buy_volume": 2887.4, "taker_buy_quote": 750.08123}, {"ts": 1771697040000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 28.9, "quote_volume": 7.50822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697100000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697160000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697220000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697280000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697340000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697400000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697460000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697520000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697580000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697640000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697700000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697760000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697820000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697880000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697940000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698000000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698060000, "open": 0.2597, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 249.1, "quote_volume": 64.67299, "trades": 2, "taker_buy_volume": 157.7, "taker_buy_quote": 40.95469}, {"ts": 1771698120000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 39.3, "quote_volume": 10.20621, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 10.20621}, {"ts": 1771698180000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 246.2, "quote_volume": 63.93814, "trades": 1, "taker_buy_volume": 246.2, "taker_buy_quote": 63.93814}, {"ts": 1771698240000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698300000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698360000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698420000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698480000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2594, "volume": 699.3, "quote_volume": 181.44138, "trades": 3, "taker_buy_volume": 161.7, "taker_buy_quote": 41.94498}, {"ts": 1771698540000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 580.7, "quote_volume": 150.57551, "trades": 4, "taker_buy_volume": 580.7, "taker_buy_quote": 150.57551}, {"ts": 1771698600000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698660000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698720000, "open": 0.2593, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 1404.8, "quote_volume": 364.04286, "trades": 5, "taker_buy_volume": 1120.6, "taker_buy_quote": 290.40664}, {"ts": 1771698780000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 726.7, "quote_volume": 188.51857, "trades": 4, "taker_buy_volume": 726.7, "taker_buy_quote": 188.51857}, {"ts": 1771698840000, "open": 0.2593, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 545.4, "quote_volume": 141.44834, "trades": 2, "taker_buy_volume": 545.4, "taker_buy_quote": 141.44834}, {"ts": 1771698900000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698960000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699020000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 1454.0, "quote_volume": 377.4475, "trades": 6, "taker_buy_volume": 1454.0, "taker_buy_quote": 377.4475}, {"ts": 1771699080000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699140000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 1473.6, "quote_volume": 382.54656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699200000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 103.9, "quote_volume": 26.95166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699260000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699320000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699380000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699440000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699500000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699560000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 504.2, "quote_volume": 130.8399, "trades": 1, "taker_buy_volume": 504.2, "taker_buy_quote": 130.8399}, {"ts": 1771699620000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699680000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699740000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699800000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699860000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 450.4, "quote_volume": 117.03054, "trades": 2, "taker_buy_volume": 450.4, "taker_buy_quote": 117.03054}, {"ts": 1771699920000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699980000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700040000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700100000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700160000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700220000, "open": 0.26, "high": 0.2605, "low": 0.26, "close": 0.2605, "volume": 8382.6, "quote_volume": 2181.84855, "trades": 16, "taker_buy_volume": 8382.6, "taker_buy_quote": 2181.84855}, {"ts": 1771700280000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700340000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700400000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700460000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700520000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 914.9, "quote_volume": 238.35319, "trades": 5, "taker_buy_volume": 914.9, "taker_buy_quote": 238.35319}, {"ts": 1771700580000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700640000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700700000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700760000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700820000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 400.8, "quote_volume": 104.42574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700880000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700940000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 530.5, "quote_volume": 138.22367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701000000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701060000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701120000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701180000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701240000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701300000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701360000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701420000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701480000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 1165.1, "quote_volume": 303.04251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701540000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701600000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 3799.2, "quote_volume": 986.8228, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701660000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701720000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701780000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701840000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701900000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701960000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702020000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702080000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702140000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702200000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702260000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 240.5, "quote_volume": 62.4338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702320000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702380000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702440000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702500000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702560000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702620000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702680000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 235.6, "quote_volume": 61.12706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702740000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702800000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702860000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702920000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702980000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703040000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703100000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703160000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 217.3, "quote_volume": 56.37435, "trades": 2, "taker_buy_volume": 217.3, "taker_buy_quote": 56.37435}, {"ts": 1771703220000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703280000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703340000, "open": 0.2599, "high": 0.2602, "low": 0.2599, "close": 0.2602, "volume": 1922.7, "quote_volume": 499.98996, "trades": 8, "taker_buy_volume": 1922.7, "taker_buy_quote": 499.98996}, {"ts": 1771703400000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 412.7, "quote_volume": 107.21946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703460000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 145.8, "quote_volume": 37.87884, "trades": 1, "taker_buy_volume": 145.8, "taker_buy_quote": 37.87884}, {"ts": 1771703520000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703580000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703640000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703700000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703760000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703820000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703880000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703940000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704000000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704060000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704120000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704180000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704240000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704300000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 88.0, "quote_volume": 22.8272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704360000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 457.9, "quote_volume": 118.82937, "trades": 4, "taker_buy_volume": 457.9, "taker_buy_quote": 118.82937}, {"ts": 1771704420000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704480000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 200.8, "quote_volume": 52.06744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704540000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704600000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704660000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704720000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 1012.9, "quote_volume": 262.74626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704780000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704840000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704900000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 1920.8, "quote_volume": 497.51472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704960000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 550.7, "quote_volume": 142.68637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705020000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705080000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705140000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705200000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705260000, "open": 0.2591, "high": 0.2591, "low": 0.2587, "close": 0.2587, "volume": 11017.6, "quote_volume": 2853.42711, "trades": 22, "taker_buy_volume": 2507.2, "taker_buy_quote": 649.3237}, {"ts": 1771705320000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2588, "volume": 23769.3, "quote_volume": 6151.46642, "trades": 15, "taker_buy_volume": 22714.2, "taker_buy_quote": 5878.43496}, {"ts": 1771705380000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 650.6, "quote_volume": 168.37528, "trades": 2, "taker_buy_volume": 650.6, "taker_buy_quote": 168.37528}, {"ts": 1771705440000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 13740.1, "quote_volume": 3555.93788, "trades": 3, "taker_buy_volume": 13740.1, "taker_buy_quote": 3555.93788}, {"ts": 1771705500000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705560000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705620000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705680000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705740000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705800000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705860000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 4275.4, "quote_volume": 1106.04598, "trades": 5, "taker_buy_volume": 3991.2, "taker_buy_quote": 1032.52344}, {"ts": 1771705920000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 77.3, "quote_volume": 19.99751, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 19.99751}, {"ts": 1771705980000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 242.5, "quote_volume": 62.7105, "trades": 1, "taker_buy_volume": 242.5, "taker_buy_quote": 62.7105}, {"ts": 1771706040000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706100000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706160000, "open": 0.2584, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 348.3, "quote_volume": 89.96524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706220000, "open": 0.2582, "high": 0.2582, "low": 0.2579, "close": 0.2579, "volume": 2377.3, "quote_volume": 613.18083, "trades": 8, "taker_buy_volume": 131.8, "taker_buy_quote": 33.99764}, {"ts": 1771706280000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 166.5, "quote_volume": 42.957, "trades": 1, "taker_buy_volume": 166.5, "taker_buy_quote": 42.957}, {"ts": 1771706340000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706400000, "open": 0.2579, "high": 0.2579, "low": 0.2575, "close": 0.2579, "volume": 1176.3, "quote_volume": 303.22649, "trades": 9, "taker_buy_volume": 970.9, "taker_buy_quote": 250.33167}, {"ts": 1771706460000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706520000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706580000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706640000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706700000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706760000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706820000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706880000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706940000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707000000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 3550.6, "quote_volume": 914.98962, "trades": 5, "taker_buy_volume": 3266.4, "taker_buy_quote": 841.75128}, {"ts": 1771707060000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707120000, "open": 0.2575, "high": 0.2577, "low": 0.2572, "close": 0.2577, "volume": 4093.2, "quote_volume": 1053.3695, "trades": 11, "taker_buy_volume": 207.1, "taker_buy_quote": 53.36967}, {"ts": 1771707180000, "open": 0.2579, "high": 0.2579, "low": 0.2575, "close": 0.2576, "volume": 4731.2, "quote_volume": 1218.57011, "trades": 15, "taker_buy_volume": 4731.2, "taker_buy_quote": 1218.57011}, {"ts": 1771707240000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707300000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 145.0, "quote_volume": 37.3375, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 37.3375}, {"ts": 1771707360000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 85.5, "quote_volume": 22.0248, "trades": 1, "taker_buy_volume": 85.5, "taker_buy_quote": 22.0248}, {"ts": 1771707420000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707480000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 3878.1, "quote_volume": 998.99856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707540000, "open": 0.2575, "high": 0.2575, "low": 0.2569, "close": 0.2571, "volume": 14785.2, "quote_volume": 3801.63022, "trades": 26, "taker_buy_volume": 4472.5, "taker_buy_quote": 1150.32326}, {"ts": 1771707600000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 495.8, "quote_volume": 127.4206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707660000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707720000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707780000, "open": 0.2572, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 980.2, "quote_volume": 251.95323, "trades": 8, "taker_buy_volume": 159.3, "taker_buy_quote": 40.95034}, {"ts": 1771707840000, "open": 0.2572, "high": 0.2572, "low": 0.2567, "close": 0.2571, "volume": 8080.6, "quote_volume": 2077.06686, "trades": 25, "taker_buy_volume": 5692.1, "taker_buy_quote": 1463.48725}, {"ts": 1771707900000, "open": 0.2568, "high": 0.257, "low": 0.2567, "close": 0.2568, "volume": 2474.2, "quote_volume": 635.67444, "trades": 17, "taker_buy_volume": 1460.6, "taker_buy_quote": 375.3742}, {"ts": 1771707960000, "open": 0.2568, "high": 0.2572, "low": 0.2568, "close": 0.2572, "volume": 7833.8, "quote_volume": 2011.82442, "trades": 12, "taker_buy_volume": 7745.9, "taker_buy_quote": 1989.2517}, {"ts": 1771708020000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708080000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708140000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 3270.1, "quote_volume": 839.69507, "trades": 12, "taker_buy_volume": 2859.3, "taker_buy_quote": 734.26824}, {"ts": 1771708200000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 45.2, "quote_volume": 11.60736, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 11.60736}, {"ts": 1771708260000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 1199.9, "quote_volume": 307.92991, "trades": 5, "taker_buy_volume": 1068.4, "taker_buy_quote": 274.20016}, {"ts": 1771708320000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 447.1, "quote_volume": 114.62015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708380000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 467.3, "quote_volume": 119.90918, "trades": 3, "taker_buy_volume": 467.3, "taker_buy_quote": 119.90918}, {"ts": 1771708440000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708500000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 547.6, "quote_volume": 140.56892, "trades": 2, "taker_buy_volume": 203.6, "taker_buy_quote": 52.26412}, {"ts": 1771708560000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708620000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708680000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 779.4, "quote_volume": 200.07198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708740000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 1908.5, "quote_volume": 489.91195, "trades": 5, "taker_buy_volume": 1908.5, "taker_buy_quote": 489.91195}, {"ts": 1771708800000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708860000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 152.3, "quote_volume": 39.11064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708920000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708980000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709040000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709100000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709160000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709220000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709280000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709340000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709400000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709460000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709520000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709580000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709640000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709700000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709760000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709820000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709880000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709940000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710000000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710060000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710120000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710180000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710240000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710300000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710360000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 930.5, "quote_volume": 239.1385, "trades": 3, "taker_buy_volume": 705.0, "taker_buy_quote": 181.185}, {"ts": 1771710480000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 23.3, "quote_volume": 5.98577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710540000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 190.6, "quote_volume": 48.94608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710600000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710660000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710720000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710780000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710840000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710900000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 342.3, "quote_volume": 87.95827, "trades": 2, "taker_buy_volume": 342.3, "taker_buy_quote": 87.95827}, {"ts": 1771710960000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711020000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711080000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711140000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711200000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711260000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2573, "volume": 686.7, "quote_volume": 176.50986, "trades": 5, "taker_buy_volume": 686.7, "taker_buy_quote": 176.50986}, {"ts": 1771711320000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 2857.8, "quote_volume": 736.12989, "trades": 4, "taker_buy_volume": 2838.2, "taker_buy_quote": 731.08093}, {"ts": 1771711380000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711440000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711500000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 2458.6, "quote_volume": 632.14303, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711560000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711620000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 194.5, "quote_volume": 49.9865, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 49.9865}, {"ts": 1771711740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711800000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 316.8, "quote_volume": 81.32908, "trades": 2, "taker_buy_volume": 32.6, "taker_buy_quote": 8.37494}, {"ts": 1771711860000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711920000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 0.2566, "high": 0.2566, "low": 0.2561, "close": 0.2564, "volume": 4299.5, "quote_volume": 1102.05743, "trades": 15, "taker_buy_volume": 826.4, "taker_buy_quote": 211.83525}, {"ts": 1771712040000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712100000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712160000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712220000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712280000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712340000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712400000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712460000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712520000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712580000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712640000, "open": 0.2566, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 716.5, "quote_volume": 183.87909, "trades": 7, "taker_buy_volume": 648.2, "taker_buy_quote": 166.36014}, {"ts": 1771712700000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 46.5, "quote_volume": 11.92725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712760000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 624.0, "quote_volume": 160.0194, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712820000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712880000, "open": 0.2563, "high": 0.2566, "low": 0.2563, "close": 0.2566, "volume": 1138.8, "quote_volume": 292.02476, "trades": 8, "taker_buy_volume": 732.9, "taker_buy_quote": 187.99259}, {"ts": 1771712940000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 22.9, "quote_volume": 5.87614, "trades": 1, "taker_buy_volume": 22.9, "taker_buy_quote": 5.87614}, {"ts": 1771713000000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713060000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 99.5, "quote_volume": 25.4919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713120000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713180000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713240000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713300000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713360000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713420000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713480000, "open": 0.2561, "high": 0.2562, "low": 0.2557, "close": 0.2562, "volume": 4270.8, "quote_volume": 1093.86677, "trades": 13, "taker_buy_volume": 3139.5, "taker_buy_quote": 804.3399}, {"ts": 1771713540000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 11701.3, "quote_volume": 2997.87156, "trades": 16, "taker_buy_volume": 2822.4, "taker_buy_quote": 723.09738}, {"ts": 1771713600000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713660000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713720000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 38.6, "quote_volume": 9.89318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713780000, "open": 0.2563, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 1373.7, "quote_volume": 352.10157, "trades": 6, "taker_buy_volume": 1372.9, "taker_buy_quote": 351.89653}, {"ts": 1771713840000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 5878.6, "quote_volume": 1507.66397, "trades": 13, "taker_buy_volume": 293.6, "taker_buy_quote": 75.3084}, {"ts": 1771713900000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 125.8, "quote_volume": 32.24254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713960000, "open": 0.2568, "high": 0.2568, "low": 0.2563, "close": 0.2563, "volume": 122.2, "quote_volume": 31.35881, "trades": 2, "taker_buy_volume": 77.9, "taker_buy_quote": 20.00472}, {"ts": 1771714020000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714080000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714140000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714200000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714260000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 55.7, "quote_volume": 14.29262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714320000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714380000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714440000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714500000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714560000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714620000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714680000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714740000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714800000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714860000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714920000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714980000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715040000, "open": 0.2564, "high": 0.2564, "low": 0.256, "close": 0.256, "volume": 1764.8, "quote_volume": 452.36598, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715100000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715160000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715220000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715280000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715340000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715400000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 565.0, "quote_volume": 144.78108, "trades": 4, "taker_buy_volume": 565.0, "taker_buy_quote": 144.78108}, {"ts": 1771715460000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715520000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 85.7, "quote_volume": 21.95634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715580000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 75.8, "quote_volume": 19.41238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715640000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 75.6, "quote_volume": 19.36116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 66.4, "quote_volume": 16.9984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715760000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 61.9, "quote_volume": 15.8464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715820000, "open": 0.2561, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 2974.9, "quote_volume": 761.82018, "trades": 6, "taker_buy_volume": 480.0, "taker_buy_quote": 122.89958}, {"ts": 1771715880000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 81.2, "quote_volume": 20.77096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715940000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 133.9, "quote_volume": 34.26522, "trades": 3, "taker_buy_volume": 68.0, "taker_buy_quote": 17.408}, {"ts": 1771716000000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 88.1, "quote_volume": 22.54618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716060000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 93.5, "quote_volume": 23.936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716120000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 105.9, "quote_volume": 27.1104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716180000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 47.1, "quote_volume": 12.05627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716240000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 65.4, "quote_volume": 16.73586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716300000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 87.9, "quote_volume": 22.5024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716360000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 73.9, "quote_volume": 18.90671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716420000, "open": 0.2558, "high": 0.2562, "low": 0.2558, "close": 0.2559, "volume": 136.9, "quote_volume": 35.04382, "trades": 3, "taker_buy_volume": 50.6, "taker_buy_quote": 12.96372}, {"ts": 1771716480000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 692.7, "quote_volume": 177.3312, "trades": 2, "taker_buy_volume": 640.6, "taker_buy_quote": 163.9936}, {"ts": 1771716540000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 75.0, "quote_volume": 19.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716600000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 63.7, "quote_volume": 16.3072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716660000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 79.6, "quote_volume": 20.3776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716720000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 63.7, "quote_volume": 16.3072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716780000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 115.8, "quote_volume": 29.6448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 32.9, "quote_volume": 8.4224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716900000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 98.8, "quote_volume": 25.2928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716960000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 210.9, "quote_volume": 53.9904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717020000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 82.6, "quote_volume": 21.1456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717080000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 65.2, "quote_volume": 16.6912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717140000, "open": 0.256, "high": 0.2564, "low": 0.2558, "close": 0.256, "volume": 3458.6, "quote_volume": 885.75011, "trades": 22, "taker_buy_volume": 1968.8, "taker_buy_quote": 504.38397}, {"ts": 1771717200000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 68.2, "quote_volume": 17.4592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717260000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 64.7, "quote_volume": 16.56086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717320000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 65.5, "quote_volume": 16.76145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717380000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 94.4, "quote_volume": 24.15696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717440000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 46.5, "quote_volume": 11.89935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717500000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 210.0, "quote_volume": 53.739, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717560000, "open": 0.2559, "high": 0.2562, "low": 0.2558, "close": 0.2558, "volume": 9260.2, "quote_volume": 2370.2184, "trades": 25, "taker_buy_volume": 3604.6, "taker_buy_quote": 922.96097}, {"ts": 1771717620000, "open": 0.2558, "high": 0.256, "low": 0.2555, "close": 0.256, "volume": 3566.6, "quote_volume": 912.05508, "trades": 13, "taker_buy_volume": 733.8, "taker_buy_quote": 187.8528}, {"ts": 1771717680000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 601.6, "quote_volume": 153.91045, "trades": 4, "taker_buy_volume": 532.2, "taker_buy_quote": 136.16156}, {"ts": 1771717740000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 42.2, "quote_volume": 10.79898, "trades": 3, "taker_buy_volume": 42.2, "taker_buy_quote": 10.79898}, {"ts": 1771717800000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717860000, "open": 0.2556, "high": 0.256, "low": 0.2554, "close": 0.256, "volume": 6654.7, "quote_volume": 1700.64402, "trades": 20, "taker_buy_volume": 4874.3, "taker_buy_quote": 1245.75182}, {"ts": 1771717920000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 902.1, "quote_volume": 230.80218, "trades": 6, "taker_buy_volume": 902.1, "taker_buy_quote": 230.80218}, {"ts": 1771717980000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718040000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718100000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718160000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718220000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718280000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.2559, "volume": 906.3, "quote_volume": 231.85394, "trades": 6, "taker_buy_volume": 906.3, "taker_buy_quote": 231.85394}, {"ts": 1771718340000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718400000, "open": 0.2558, "high": 0.2559, "low": 0.2555, "close": 0.2559, "volume": 9229.6, "quote_volume": 2359.88442, "trades": 25, "taker_buy_volume": 9229.6, "taker_buy_quote": 2359.88442}, {"ts": 1771718460000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 750.7, "quote_volume": 191.7288, "trades": 5, "taker_buy_volume": 750.7, "taker_buy_quote": 191.7288}, {"ts": 1771718520000, "open": 0.2555, "high": 0.2557, "low": 0.255, "close": 0.2557, "volume": 8223.5, "quote_volume": 2098.50389, "trades": 27, "taker_buy_volume": 1800.9, "taker_buy_quote": 460.00876}, {"ts": 1771718580000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.256, "volume": 2057.1, "quote_volume": 526.28463, "trades": 11, "taker_buy_volume": 2057.1, "taker_buy_quote": 526.28463}, {"ts": 1771718640000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718700000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 1028.6, "quote_volume": 262.71684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718760000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718820000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 256.7, "quote_volume": 65.53998, "trades": 4, "taker_buy_volume": 44.7, "taker_buy_quote": 11.41638}, {"ts": 1771718880000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718940000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719000000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719060000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719120000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719180000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 489.3, "quote_volume": 125.01669, "trades": 4, "taker_buy_volume": 489.3, "taker_buy_quote": 125.01669}, {"ts": 1771719240000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719300000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719360000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 26.6, "quote_volume": 6.7963, "trades": 1, "taker_buy_volume": 26.6, "taker_buy_quote": 6.7963}, {"ts": 1771719420000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719480000, "open": 0.2553, "high": 0.2554, "low": 0.2547, "close": 0.2548, "volume": 7672.4, "quote_volume": 1957.48109, "trades": 33, "taker_buy_volume": 5937.9, "taker_buy_quote": 1515.4177}, {"ts": 1771719540000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 86.6, "quote_volume": 22.06568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719600000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719660000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719720000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719780000, "open": 0.2548, "high": 0.2551, "low": 0.2542, "close": 0.2548, "volume": 10733.9, "quote_volume": 2734.95148, "trades": 46, "taker_buy_volume": 7330.9, "taker_buy_quote": 1868.89555}, {"ts": 1771719840000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719900000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2549, "volume": 5516.0, "quote_volume": 1405.08715, "trades": 15, "taker_buy_volume": 5516.0, "taker_buy_quote": 1405.08715}, {"ts": 1771719960000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720020000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 3356.7, "quote_volume": 853.99486, "trades": 12, "taker_buy_volume": 3356.7, "taker_buy_quote": 853.99486}, {"ts": 1771720080000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 6303.4, "quote_volume": 1603.57542, "trades": 18, "taker_buy_volume": 6255.7, "taker_buy_quote": 1591.45008}, {"ts": 1771720140000, "open": 0.2544, "high": 0.2544, "low": 0.2526, "close": 0.2532, "volume": 58431.0, "quote_volume": 14814.11886, "trades": 103, "taker_buy_volume": 41965.3, "taker_buy_quote": 10642.8434}, {"ts": 1771720200000, "open": 0.253, "high": 0.2537, "low": 0.253, "close": 0.2537, "volume": 8560.0, "quote_volume": 2168.0703, "trades": 46, "taker_buy_volume": 8560.0, "taker_buy_quote": 2168.0703}, {"ts": 1771720260000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720320000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720380000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720440000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720500000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 12197.0, "quote_volume": 3090.7198, "trades": 16, "taker_buy_volume": 12197.0, "taker_buy_quote": 3090.7198}, {"ts": 1771720560000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720620000, "open": 0.2534, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 653.0, "quote_volume": 165.44436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720680000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 32804.5, "quote_volume": 8303.07895, "trades": 43, "taker_buy_volume": 12366.7, "taker_buy_quote": 3130.05177}, {"ts": 1771720740000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 284.2, "quote_volume": 71.95944, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 71.95944}, {"ts": 1771720800000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720860000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720920000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720980000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 3176.7, "quote_volume": 804.34044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721040000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721100000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721160000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 1358.3, "quote_volume": 343.89158, "trades": 8, "taker_buy_volume": 1066.3, "taker_buy_quote": 269.98716}, {"ts": 1771721220000, "open": 0.2532, "high": 0.2534, "low": 0.2531, "close": 0.2534, "volume": 865.3, "quote_volume": 219.0462, "trades": 3, "taker_buy_volume": 34.5, "taker_buy_quote": 8.7423}, {"ts": 1771721280000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721340000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721400000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721460000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 2580.0, "quote_volume": 653.772, "trades": 24, "taker_buy_volume": 2580.0, "taker_buy_quote": 653.772}, {"ts": 1771721520000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 376.5, "quote_volume": 95.52728, "trades": 2, "taker_buy_volume": 376.5, "taker_buy_quote": 95.52728}, {"ts": 1771721580000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721640000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721700000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 60.8, "quote_volume": 15.4432, "trades": 1, "taker_buy_volume": 60.8, "taker_buy_quote": 15.4432}, {"ts": 1771721760000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721820000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721880000, "open": 0.2543, "high": 0.255, "low": 0.2543, "close": 0.255, "volume": 14751.0, "quote_volume": 3757.08614, "trades": 18, "taker_buy_volume": 14751.0, "taker_buy_quote": 3757.08614}, {"ts": 1771721940000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722000000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722060000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 65.8, "quote_volume": 16.79216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722120000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2554, "volume": 366.4, "quote_volume": 93.6017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722180000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722240000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722300000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722360000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 21.6, "quote_volume": 5.52096, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.52096}, {"ts": 1771722420000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722480000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722540000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 244.5, "quote_volume": 62.56755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722600000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722660000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722720000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 40.0, "quote_volume": 10.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722780000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722840000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722900000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722960000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 640.8, "quote_volume": 163.98072, "trades": 2, "taker_buy_volume": 640.8, "taker_buy_quote": 163.98072}, {"ts": 1771723020000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723080000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 28.7, "quote_volume": 7.3472, "trades": 1, "taker_buy_volume": 28.7, "taker_buy_quote": 7.3472}, {"ts": 1771723140000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723200000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723320000, "open": 0.2558, "high": 0.256, "low": 0.2556, "close": 0.2556, "volume": 4709.5, "quote_volume": 1205.37175, "trades": 12, "taker_buy_volume": 1156.6, "taker_buy_quote": 295.97921}, {"ts": 1771723380000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723440000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723500000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723560000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723620000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723680000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 73.5, "quote_volume": 18.80865, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 18.80865}, {"ts": 1771723740000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 2025.8, "quote_volume": 518.40222, "trades": 4, "taker_buy_volume": 2025.8, "taker_buy_quote": 518.40222}, {"ts": 1771723800000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723860000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723920000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723980000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724040000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724100000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724160000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724220000, "open": 0.2564, "high": 0.2571, "low": 0.2564, "close": 0.2569, "volume": 1621.7, "quote_volume": 416.73085, "trades": 8, "taker_buy_volume": 1189.0, "taker_buy_quote": 305.54246}, {"ts": 1771724280000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 69.7, "quote_volume": 17.91987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724340000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724400000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724460000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724520000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724580000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724640000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724700000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724760000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724820000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 115.3, "quote_volume": 29.68376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724880000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724940000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725000000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725060000, "open": 0.2577, "high": 0.2593, "low": 0.2577, "close": 0.2589, "volume": 13055.3, "quote_volume": 3378.09607, "trades": 49, "taker_buy_volume": 2751.3, "taker_buy_quote": 712.0429}, {"ts": 1771725120000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 135.0, "quote_volume": 34.9245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725180000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 277.6, "quote_volume": 71.74458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725240000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 173.1, "quote_volume": 44.67252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725300000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725420000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725480000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725540000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725600000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 967.8, "quote_volume": 250.6602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725660000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725720000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 1574.4, "quote_volume": 407.13984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725780000, "open": 0.259, "high": 0.2591, "low": 0.2588, "close": 0.2588, "volume": 977.4, "quote_volume": 253.15723, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725840000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2591, "volume": 764.0, "quote_volume": 197.96186, "trades": 7, "taker_buy_volume": 284.2, "taker_buy_quote": 73.66464}, {"ts": 1771725900000, "open": 0.2592, "high": 0.2593, "low": 0.2589, "close": 0.2592, "volume": 6223.2, "quote_volume": 1612.6452, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725960000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 1061.5, "quote_volume": 275.11482, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726020000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 126.9, "quote_volume": 32.87979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726080000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 197.3, "quote_volume": 51.12124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726140000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 15077.5, "quote_volume": 3905.06851, "trades": 19, "taker_buy_volume": 12758.3, "taker_buy_quote": 3304.3997}, {"ts": 1771726200000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726260000, "open": 0.2594, "high": 0.2596, "low": 0.2593, "close": 0.2593, "volume": 4770.5, "quote_volume": 1237.17409, "trades": 16, "taker_buy_volume": 2559.6, "taker_buy_quote": 663.74267}, {"ts": 1771726320000, "open": 0.2592, "high": 0.2596, "low": 0.2592, "close": 0.2594, "volume": 1198.1, "quote_volume": 310.92896, "trades": 7, "taker_buy_volume": 977.5, "taker_buy_quote": 253.73058}, {"ts": 1771726380000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 102.4, "quote_volume": 26.54208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726440000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726500000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726560000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726620000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726680000, "open": 0.2596, "high": 0.2598, "low": 0.2593, "close": 0.2593, "volume": 6872.7, "quote_volume": 1784.22004, "trades": 20, "taker_buy_volume": 2672.0, "taker_buy_quote": 694.05232}, {"ts": 1771726740000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.259, "volume": 6022.1, "quote_volume": 1560.73615, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726800000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726860000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 970.2, "quote_volume": 250.7395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726920000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 322.2, "quote_volume": 83.1276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726980000, "open": 0.2577, "high": 0.258, "low": 0.2577, "close": 0.258, "volume": 744.0, "quote_volume": 191.94552, "trades": 3, "taker_buy_volume": 722.4, "taker_buy_quote": 186.3792}, {"ts": 1771727040000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 292.9, "quote_volume": 75.65607, "trades": 2, "taker_buy_volume": 292.9, "taker_buy_quote": 75.65607}, {"ts": 1771727100000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727160000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727220000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727280000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727340000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727400000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 284.2, "quote_volume": 73.20992, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 73.20992}, {"ts": 1771727460000, "open": 0.2577, "high": 0.2577, "low": 0.2573, "close": 0.2573, "volume": 2278.1, "quote_volume": 586.78025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727520000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727580000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 652.2, "quote_volume": 167.96512, "trades": 4, "taker_buy_volume": 586.3, "taker_buy_quote": 151.00246}, {"ts": 1771727640000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727700000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 751.2, "quote_volume": 193.35888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727760000, "open": 0.2573, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 4094.9, "quote_volume": 1053.84669, "trades": 9, "taker_buy_volume": 3962.9, "taker_buy_quote": 1019.87193}, {"ts": 1771727820000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727880000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 242.7, "quote_volume": 62.49525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727940000, "open": 0.2576, "high": 0.258, "low": 0.2576, "close": 0.2578, "volume": 4894.9, "quote_volume": 1262.18613, "trades": 16, "taker_buy_volume": 3891.8, "taker_buy_quote": 1003.53216}, {"ts": 1771728000000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728060000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728120000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728180000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728240000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728300000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728360000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728420000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728480000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 38.7, "quote_volume": 9.9846, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 9.9846}, {"ts": 1771728540000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728600000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 190.8, "quote_volume": 49.22114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728660000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728720000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 126.1, "quote_volume": 32.50858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728780000, "open": 0.2581, "high": 0.2582, "low": 0.2579, "close": 0.2579, "volume": 823.1, "quote_volume": 212.4582, "trades": 4, "taker_buy_volume": 697.1, "taker_buy_quote": 179.9628}, {"ts": 1771728840000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728900000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728960000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729020000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2574, "volume": 7432.6, "quote_volume": 1914.69738, "trades": 13, "taker_buy_volume": 2239.4, "taker_buy_quote": 576.42156}, {"ts": 1771729080000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729140000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 177.3, "quote_volume": 45.63702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729200000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729260000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729320000, "open": 0.2576, "high": 0.2579, "low": 0.2576, "close": 0.2579, "volume": 550.1, "quote_volume": 141.82473, "trades": 4, "taker_buy_volume": 343.0, "taker_buy_quote": 88.41364}, {"ts": 1771729380000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 180.7, "quote_volume": 46.58446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729440000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 207.6, "quote_volume": 53.55538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729500000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729560000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729620000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729680000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729740000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729800000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 23.1, "quote_volume": 5.95518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729860000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729920000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729980000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730040000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 23.2, "quote_volume": 5.98096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730100000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730160000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730220000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 847.3, "quote_volume": 218.40552, "trades": 4, "taker_buy_volume": 847.3, "taker_buy_quote": 218.40552}, {"ts": 1771730280000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730340000, "open": 0.2567, "high": 0.2567, "low": 0.2559, "close": 0.2562, "volume": 6659.0, "quote_volume": 1707.29932, "trades": 11, "taker_buy_volume": 2104.8, "taker_buy_quote": 539.23262}, {"ts": 1771730400000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730460000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 260.5, "quote_volume": 66.8964, "trades": 2, "taker_buy_volume": 260.5, "taker_buy_quote": 66.8964}, {"ts": 1771730520000, "open": 0.2566, "high": 0.2568, "low": 0.2564, "close": 0.2568, "volume": 861.5, "quote_volume": 221.03966, "trades": 6, "taker_buy_volume": 297.2, "taker_buy_quote": 76.29254}, {"ts": 1771730580000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730640000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 236.7, "quote_volume": 60.68988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730700000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730760000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730820000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730880000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 62.8, "quote_volume": 16.12076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730940000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731000000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 834.3, "quote_volume": 214.4291, "trades": 5, "taker_buy_volume": 592.1, "taker_buy_quote": 152.1837}, {"ts": 1771731060000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731120000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 722.0, "quote_volume": 185.60997, "trades": 5, "taker_buy_volume": 559.7, "taker_buy_quote": 143.89887}, {"ts": 1771731180000, "open": 0.2572, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 603.8, "quote_volume": 155.46488, "trades": 3, "taker_buy_volume": 558.4, "taker_buy_quote": 143.788}, {"ts": 1771731240000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 21.6, "quote_volume": 5.56632, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.56632}, {"ts": 1771731300000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 130.6, "quote_volume": 33.61644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731360000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 219.8, "quote_volume": 56.5985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731420000, "open": 0.2578, "high": 0.258, "low": 0.2577, "close": 0.2577, "volume": 902.2, "quote_volume": 232.67782, "trades": 4, "taker_buy_volume": 792.4, "taker_buy_quote": 204.38236}, {"ts": 1771731480000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 176.7, "quote_volume": 45.51792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731540000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731600000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731660000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731720000, "open": 0.258, "high": 0.258, "low": 0.2577, "close": 0.2577, "volume": 1260.7, "quote_volume": 325.11993, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 73.3236}, {"ts": 1771731780000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731840000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 852.0, "quote_volume": 219.68527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731900000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 1402.0, "quote_volume": 360.8748, "trades": 1, "taker_buy_volume": 1402.0, "taker_buy_quote": 360.8748}, {"ts": 1771731960000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732020000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 330.3, "quote_volume": 85.18437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732080000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 125.9, "quote_volume": 32.44443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732140000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732200000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 125.8, "quote_volume": 32.43124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732260000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732320000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732380000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732440000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732500000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732560000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 963.8, "quote_volume": 248.3871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732620000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 297.4, "quote_volume": 76.73052, "trades": 2, "taker_buy_volume": 297.4, "taker_buy_quote": 76.73052}, {"ts": 1771732680000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732740000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732800000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732860000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732920000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732980000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733040000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 923.0, "quote_volume": 237.6725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733100000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733160000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733220000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733280000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733340000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733400000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733460000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733520000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 250.2, "quote_volume": 64.35144, "trades": 1, "taker_buy_volume": 250.2, "taker_buy_quote": 64.35144}, {"ts": 1771733580000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 298.1, "quote_volume": 76.67132, "trades": 3, "taker_buy_volume": 298.1, "taker_buy_quote": 76.67132}, {"ts": 1771733640000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733700000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733760000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733820000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2124.7, "quote_volume": 546.0479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733880000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733940000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734000000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734060000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734120000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734180000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 20.8, "quote_volume": 5.3456, "trades": 1, "taker_buy_volume": 20.8, "taker_buy_quote": 5.3456}, {"ts": 1771734480000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734600000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 45.3, "quote_volume": 11.62851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734660000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 1112.9, "quote_volume": 286.07214, "trades": 3, "taker_buy_volume": 828.7, "taker_buy_quote": 212.9759}, {"ts": 1771734720000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734780000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734840000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734900000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734960000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735020000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 157.0, "quote_volume": 40.4118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735080000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735140000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735200000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735260000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735320000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735380000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735440000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735500000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735560000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735620000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735680000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 299.2, "quote_volume": 76.92582, "trades": 2, "taker_buy_volume": 299.2, "taker_buy_quote": 76.92582}, {"ts": 1771735740000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735800000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735860000, "open": 0.2569, "high": 0.2572, "low": 0.2569, "close": 0.2572, "volume": 690.1, "quote_volume": 177.36565, "trades": 2, "taker_buy_volume": 263.2, "taker_buy_quote": 67.69504}, {"ts": 1771735920000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735980000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736040000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736100000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736160000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736220000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736280000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736340000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736400000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736460000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736520000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736580000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736640000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736700000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 191.0, "quote_volume": 49.1252, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 49.1252}, {"ts": 1771736760000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736820000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736880000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 23.9, "quote_volume": 6.1423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736940000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737000000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737060000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737120000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737180000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737240000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 2115.8, "quote_volume": 542.5435, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737300000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737360000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737420000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737480000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737540000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737600000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 2500.0, "quote_volume": 640.94799, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737660000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737720000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737780000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737840000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737900000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737960000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 78.5, "quote_volume": 20.10385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738020000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 565.1, "quote_volume": 144.89363, "trades": 3, "taker_buy_volume": 565.1, "taker_buy_quote": 144.89363}, {"ts": 1771738080000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738140000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738200000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738260000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738320000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 39.3, "quote_volume": 10.08045, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 10.08045}, {"ts": 1771738380000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738440000, "open": 0.2566, "high": 0.257, "low": 0.2566, "close": 0.2569, "volume": 4636.1, "quote_volume": 1191.24297, "trades": 16, "taker_buy_volume": 1031.1, "taker_buy_quote": 264.96182}, {"ts": 1771738500000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 2553.7, "quote_volume": 655.64796, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738560000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738620000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738680000, "open": 0.2568, "high": 0.2571, "low": 0.2564, "close": 0.2564, "volume": 8209.7, "quote_volume": 2108.47872, "trades": 30, "taker_buy_volume": 446.2, "taker_buy_quote": 114.7134}, {"ts": 1771738740000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738800000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738860000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738920000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738980000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739040000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739100000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739160000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739220000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 1871.8, "quote_volume": 479.74234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739280000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 4960.7, "quote_volume": 1268.46902, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739340000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 69.4, "quote_volume": 17.73864, "trades": 1, "taker_buy_volume": 69.4, "taker_buy_quote": 17.73864}, {"ts": 1771739400000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 696.4, "quote_volume": 177.85452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739460000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739520000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 576.3, "quote_volume": 147.30228, "trades": 2, "taker_buy_volume": 576.3, "taker_buy_quote": 147.30228}, {"ts": 1771739580000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739640000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739700000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739760000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739820000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739880000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 284.2, "quote_volume": 72.64152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739940000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740000000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740060000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740120000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740180000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 284.2, "quote_volume": 72.66994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740240000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740300000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740360000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740420000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740480000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740540000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 934.2, "quote_volume": 239.24862, "trades": 2, "taker_buy_volume": 744.5, "taker_buy_quote": 190.66645}, {"ts": 1771740600000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 284.2, "quote_volume": 72.78362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740660000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 284.2, "quote_volume": 72.78362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740720000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740780000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 65.1, "quote_volume": 16.65258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740840000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 224.4, "quote_volume": 57.35664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740900000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740960000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741020000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741080000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741140000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741200000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 179.9, "quote_volume": 46.00043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741260000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741320000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741380000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741440000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 315.0, "quote_volume": 80.51092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741500000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 162.3, "quote_volume": 41.48388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741560000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741620000, "open": 0.2561, "high": 0.2567, "low": 0.2561, "close": 0.2567, "volume": 5271.6, "quote_volume": 1351.35652, "trades": 18, "taker_buy_volume": 4278.3, "taker_buy_quote": 1096.6009}, {"ts": 1771741680000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741740000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741800000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741860000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741920000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741980000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742040000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742100000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742160000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742220000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742280000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742340000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742400000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 2197.4, "quote_volume": 563.90462, "trades": 8, "taker_buy_volume": 1964.1, "taker_buy_quote": 504.03984}, {"ts": 1771742460000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 20.0, "quote_volume": 5.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742520000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742580000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742640000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742700000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742760000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742820000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742880000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742940000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743000000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743060000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743120000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743180000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743240000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 33.8, "quote_volume": 8.6697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743300000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743360000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743420000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743480000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743540000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743600000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743660000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 564.2, "quote_volume": 144.77372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743720000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743780000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743840000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743900000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743960000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 608.2, "quote_volume": 156.1296, "trades": 3, "taker_buy_volume": 457.0, "taker_buy_quote": 117.3119}, {"ts": 1771744020000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744080000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744140000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744200000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744260000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744320000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 188.2, "quote_volume": 48.32976, "trades": 1, "taker_buy_volume": 188.2, "taker_buy_quote": 48.32976}, {"ts": 1771744380000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 1739.3, "quote_volume": 446.42101, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744440000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 9681.1, "quote_volume": 2479.55856, "trades": 4, "taker_buy_volume": 7392.6, "taker_buy_quote": 1893.24486}, {"ts": 1771744500000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744560000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744620000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744680000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 128.9, "quote_volume": 33.02418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744740000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744800000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 241.8, "quote_volume": 62.02169, "trades": 3, "taker_buy_volume": 93.8, "taker_buy_quote": 24.0597}, {"ts": 1771744860000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744920000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 641.4, "quote_volume": 164.31331, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744980000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745040000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745100000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745160000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745220000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 46.2, "quote_volume": 11.84106, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 11.84106}, {"ts": 1771745280000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745340000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745400000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745460000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 167.3, "quote_volume": 42.91245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745520000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 58.5, "quote_volume": 15.0111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745580000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745640000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 164.1, "quote_volume": 42.10806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745700000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745760000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 172.9, "quote_volume": 44.34885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745820000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745880000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745940000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746000000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746060000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746120000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746180000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746240000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746300000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746360000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746420000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746480000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746540000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746600000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 297.5, "quote_volume": 76.29742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746660000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746720000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746780000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 404.3, "quote_volume": 103.66252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746840000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746900000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746960000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747020000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747080000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747140000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 34.3, "quote_volume": 8.79795, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 8.79795}, {"ts": 1771747200000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747260000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 1408.4, "quote_volume": 361.2546, "trades": 6, "taker_buy_volume": 284.2, "taker_buy_quote": 72.8973}, {"ts": 1771747320000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747380000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747440000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 284.2, "quote_volume": 72.92572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747500000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747560000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 9351.2, "quote_volume": 2398.5828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747620000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747680000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747740000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 46.3, "quote_volume": 11.85743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747800000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747860000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747920000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747980000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748040000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748100000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748160000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748220000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 309.7, "quote_volume": 79.31417, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748280000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748340000, "open": 0.2556, "high": 0.2557, "low": 0.2554, "close": 0.2557, "volume": 4227.7, "quote_volume": 1080.18313, "trades": 13, "taker_buy_volume": 254.5, "taker_buy_quote": 65.07565}, {"ts": 1771748400000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748460000, "open": 0.2555, "high": 0.2557, "low": 0.2552, "close": 0.2557, "volume": 5721.3, "quote_volume": 1460.6348, "trades": 21, "taker_buy_volume": 977.6, "taker_buy_quote": 249.72805}, {"ts": 1771748520000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 45.9, "quote_volume": 11.73204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748580000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.7, "quote_volume": 0.17892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748640000, "open": 0.2553, "high": 0.2553, "low": 0.2549, "close": 0.2549, "volume": 2116.8, "quote_volume": 539.94236, "trades": 17, "taker_buy_volume": 125.3, "taker_buy_quote": 31.97656}, {"ts": 1771748700000, "open": 0.2551, "high": 0.2551, "low": 0.2547, "close": 0.2547, "volume": 864.4, "quote_volume": 220.29206, "trades": 5, "taker_buy_volume": 156.7, "taker_buy_quote": 39.97417}, {"ts": 1771748760000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748820000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748880000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748940000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749000000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749060000, "open": 0.2548, "high": 0.2548, "low": 0.254, "close": 0.254, "volume": 89273.4, "quote_volume": 22677.70564, "trades": 36, "taker_buy_volume": 81844.6, "taker_buy_quote": 20788.56611}, {"ts": 1771749120000, "open": 0.254, "high": 0.2545, "low": 0.2539, "close": 0.2539, "volume": 15022.7, "quote_volume": 3816.12479, "trades": 16, "taker_buy_volume": 11134.7, "taker_buy_quote": 2828.52753}, {"ts": 1771749180000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749240000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749300000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749360000, "open": 0.2538, "high": 0.2538, "low": 0.2534, "close": 0.2537, "volume": 10212.3, "quote_volume": 2589.21983, "trades": 24, "taker_buy_volume": 312.1, "taker_buy_quote": 79.17977}, {"ts": 1771749420000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749480000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 872.0, "quote_volume": 221.4008, "trades": 3, "taker_buy_volume": 872.0, "taker_buy_quote": 221.4008}, {"ts": 1771749540000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 290.0, "quote_volume": 73.68958, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 73.68958}, {"ts": 1771749600000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749660000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749720000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 1481.8, "quote_volume": 375.57289, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749780000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749840000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749900000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749960000, "open": 0.2534, "high": 0.2535, "low": 0.253, "close": 0.2533, "volume": 3921.1, "quote_volume": 992.53053, "trades": 11, "taker_buy_volume": 230.6, "taker_buy_quote": 58.42724}, {"ts": 1771750020000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 26.9, "quote_volume": 6.81108, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 6.81108}, {"ts": 1771750080000, "open": 0.253, "high": 0.2532, "low": 0.2528, "close": 0.2532, "volume": 3490.8, "quote_volume": 883.16291, "trades": 11, "taker_buy_volume": 2108.0, "taker_buy_quote": 533.40154}, {"ts": 1771750140000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 25.6, "quote_volume": 6.47936, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 6.47936}, {"ts": 1771750200000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 30.2, "quote_volume": 7.64362, "trades": 1, "taker_buy_volume": 30.2, "taker_buy_quote": 7.64362}, {"ts": 1771750260000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750320000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750380000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750440000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750500000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750560000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750620000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750680000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750740000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750800000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750860000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750920000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750980000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751040000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751100000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751160000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 652.3, "quote_volume": 165.29282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751220000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751280000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751340000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751400000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751460000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751520000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751580000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751640000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751700000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751760000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 403.9, "quote_volume": 102.71177, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751820000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 2895.9, "quote_volume": 736.17478, "trades": 6, "taker_buy_volume": 25.5, "taker_buy_quote": 6.4872}, {"ts": 1771751880000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751940000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 204.3, "quote_volume": 52.0057, "trades": 5, "taker_buy_volume": 204.3, "taker_buy_quote": 52.0057}, {"ts": 1771752000000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752060000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752120000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752180000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752240000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752300000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752360000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752420000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 38.3, "quote_volume": 9.74735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752480000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 366.3, "quote_volume": 93.22335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752540000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752600000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752660000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752720000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752780000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 381.9, "quote_volume": 97.33654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752840000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 206.7, "quote_volume": 52.7085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752900000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752960000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753020000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 34.1, "quote_volume": 8.6955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753080000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 38.5, "quote_volume": 9.8098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753140000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753200000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753260000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 290.9, "quote_volume": 74.21606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753320000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753380000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753440000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753500000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 489.4, "quote_volume": 124.89488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753560000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753620000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753680000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753740000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 697.5, "quote_volume": 178.04923, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753800000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 586.2, "quote_volume": 149.63474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753860000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 1306.3, "quote_volume": 333.43217, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753920000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753980000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 121.9, "quote_volume": 31.13275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754040000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 74.5, "quote_volume": 19.03475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754100000, "open": 0.2556, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 391.9, "quote_volume": 100.17337, "trades": 9, "taker_buy_volume": 29.0, "taker_buy_quote": 7.41314}, {"ts": 1771754160000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 56.8, "quote_volume": 14.52944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754220000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754280000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754340000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754400000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754460000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754520000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754580000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754640000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754700000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754760000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754820000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 242.1, "quote_volume": 61.93855, "trades": 2, "taker_buy_volume": 242.1, "taker_buy_quote": 61.93855}, {"ts": 1771754880000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 34.6, "quote_volume": 8.84376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754940000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755000000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755060000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755120000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755180000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 19629.8, "quote_volume": 5017.37688, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755240000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755300000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755360000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755420000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 415.0, "quote_volume": 105.9495, "trades": 3, "taker_buy_volume": 94.4, "taker_buy_quote": 24.10032}, {"ts": 1771755480000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 26.6, "quote_volume": 6.79364, "trades": 1, "taker_buy_volume": 26.6, "taker_buy_quote": 6.79364}, {"ts": 1771755540000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755600000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755660000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755720000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 49.2, "quote_volume": 12.57552, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 12.57552}, {"ts": 1771755780000, "open": 0.2556, "high": 0.2556, "low": 0.2553, "close": 0.2555, "volume": 199.2, "quote_volume": 50.8828, "trades": 4, "taker_buy_volume": 101.3, "taker_buy_quote": 25.88893}, {"ts": 1771755840000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 74.5, "quote_volume": 19.0422, "trades": 2, "taker_buy_volume": 74.5, "taker_buy_quote": 19.0422}, {"ts": 1771755900000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 51.6, "quote_volume": 13.18896, "trades": 1, "taker_buy_volume": 51.6, "taker_buy_quote": 13.18896}, {"ts": 1771755960000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 1607.5, "quote_volume": 411.07679, "trades": 4, "taker_buy_volume": 1607.5, "taker_buy_quote": 411.07679}, {"ts": 1771756020000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 491.3, "quote_volume": 125.73881, "trades": 5, "taker_buy_volume": 491.3, "taker_buy_quote": 125.73881}, {"ts": 1771756080000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 66.8, "quote_volume": 17.1008, "trades": 2, "taker_buy_volume": 66.8, "taker_buy_quote": 17.1008}, {"ts": 1771756140000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 61.1, "quote_volume": 15.64771, "trades": 1, "taker_buy_volume": 61.1, "taker_buy_quote": 15.64771}, {"ts": 1771756200000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 95.2, "quote_volume": 24.39024, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 24.39024}, {"ts": 1771756260000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 68.1, "quote_volume": 17.43696, "trades": 2, "taker_buy_volume": 68.1, "taker_buy_quote": 17.43696}, {"ts": 1771756320000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 113.9, "quote_volume": 29.14959, "trades": 4, "taker_buy_volume": 58.1, "taker_buy_quote": 14.87595}, {"ts": 1771756380000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 53.4, "quote_volume": 13.67821, "trades": 2, "taker_buy_volume": 53.4, "taker_buy_quote": 13.67821}, {"ts": 1771756440000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 61.2, "quote_volume": 15.67332, "trades": 2, "taker_buy_volume": 61.2, "taker_buy_quote": 15.67332}, {"ts": 1771756500000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 62.6, "quote_volume": 16.03186, "trades": 2, "taker_buy_volume": 62.6, "taker_buy_quote": 16.03186}, {"ts": 1771756560000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 64.0, "quote_volume": 16.3904, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 16.3904}, {"ts": 1771756620000, "open": 0.2565, "high": 0.2565, "low": 0.2559, "close": 0.2559, "volume": 8832.2, "quote_volume": 2260.56233, "trades": 13, "taker_buy_volume": 23.7, "taker_buy_quote": 6.07905}, {"ts": 1771756680000, "open": 0.2561, "high": 0.2563, "low": 0.256, "close": 0.2563, "volume": 313.6, "quote_volume": 80.32045, "trades": 6, "taker_buy_volume": 313.6, "taker_buy_quote": 80.32045}, {"ts": 1771756740000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 59.1, "quote_volume": 15.15324, "trades": 1, "taker_buy_volume": 59.1, "taker_buy_quote": 15.15324}, {"ts": 1771756800000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 140.6, "quote_volume": 36.0639, "trades": 3, "taker_buy_volume": 140.6, "taker_buy_quote": 36.0639}, {"ts": 1771756860000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 116.0, "quote_volume": 29.754, "trades": 2, "taker_buy_volume": 116.0, "taker_buy_quote": 29.754}, {"ts": 1771756920000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 112.5, "quote_volume": 28.85625, "trades": 4, "taker_buy_volume": 112.5, "taker_buy_quote": 28.85625}, {"ts": 1771756980000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 68.4, "quote_volume": 17.53431, "trades": 2, "taker_buy_volume": 68.4, "taker_buy_quote": 17.53431}, {"ts": 1771757040000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 27.1, "quote_volume": 6.94573, "trades": 1, "taker_buy_volume": 27.1, "taker_buy_quote": 6.94573}, {"ts": 1771757100000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 19835.2, "quote_volume": 5081.77824, "trades": 31, "taker_buy_volume": 229.0, "taker_buy_quote": 58.6698}, {"ts": 1771757160000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 169.8, "quote_volume": 43.50276, "trades": 2, "taker_buy_volume": 169.8, "taker_buy_quote": 43.50276}, {"ts": 1771757220000, "open": 0.2562, "high": 0.2562, "low": 0.2559, "close": 0.2562, "volume": 311.7, "quote_volume": 79.83381, "trades": 5, "taker_buy_volume": 232.6, "taker_buy_quote": 59.59212}, {"ts": 1771757280000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 83.2, "quote_volume": 21.31584, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 21.31584}, {"ts": 1771757340000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 195.9, "quote_volume": 50.18081, "trades": 3, "taker_buy_volume": 195.9, "taker_buy_quote": 50.18081}, {"ts": 1771757400000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 80.0, "quote_volume": 20.496, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 20.496}, {"ts": 1771757460000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 55.4, "quote_volume": 14.19348, "trades": 2, "taker_buy_volume": 55.4, "taker_buy_quote": 14.19348}, {"ts": 1771757520000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 67.1, "quote_volume": 17.19102, "trades": 2, "taker_buy_volume": 67.1, "taker_buy_quote": 17.19102}, {"ts": 1771757580000, "open": 0.256, "high": 0.2563, "low": 0.256, "close": 0.2562, "volume": 1676.3, "quote_volume": 429.22673, "trades": 8, "taker_buy_volume": 1230.5, "taker_buy_quote": 315.10193}, {"ts": 1771757640000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 72.8, "quote_volume": 18.64798, "trades": 2, "taker_buy_volume": 72.8, "taker_buy_quote": 18.64798}, {"ts": 1771757700000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 68.1, "quote_volume": 17.44041, "trades": 2, "taker_buy_volume": 68.1, "taker_buy_quote": 17.44041}, {"ts": 1771757760000, "open": 0.2562, "high": 0.2562, "low": 0.2558, "close": 0.2558, "volume": 1192.9, "quote_volume": 305.29086, "trades": 8, "taker_buy_volume": 58.7, "taker_buy_quote": 15.0364}, {"ts": 1771757820000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 68.9, "quote_volume": 17.65218, "trades": 2, "taker_buy_volume": 68.9, "taker_buy_quote": 17.65218}, {"ts": 1771757880000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 75.3, "quote_volume": 19.28769, "trades": 2, "taker_buy_volume": 75.3, "taker_buy_quote": 19.28769}, {"ts": 1771757940000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 2414.0, "quote_volume": 618.64034, "trades": 10, "taker_buy_volume": 2414.0, "taker_buy_quote": 618.64034}, {"ts": 1771758000000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 65.7, "quote_volume": 16.85469, "trades": 2, "taker_buy_volume": 65.7, "taker_buy_quote": 16.85469}, {"ts": 1771758060000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 75.3, "quote_volume": 19.31445, "trades": 2, "taker_buy_volume": 75.3, "taker_buy_quote": 19.31445}, {"ts": 1771758120000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2568, "volume": 156.2, "quote_volume": 40.07906, "trades": 4, "taker_buy_volume": 63.0, "taker_buy_quote": 16.17326}, {"ts": 1771758180000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 228.7, "quote_volume": 58.73741, "trades": 3, "taker_buy_volume": 72.5, "taker_buy_quote": 18.62525}, {"ts": 1771758240000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 61.4, "quote_volume": 15.76752, "trades": 2, "taker_buy_volume": 61.4, "taker_buy_quote": 15.76752}, {"ts": 1771758300000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 62.1, "quote_volume": 15.94387, "trades": 2, "taker_buy_volume": 62.1, "taker_buy_quote": 15.94387}, {"ts": 1771758360000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 80.9, "quote_volume": 20.78321, "trades": 3, "taker_buy_volume": 80.9, "taker_buy_quote": 20.78321}, {"ts": 1771758420000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 34.9, "quote_volume": 8.96581, "trades": 1, "taker_buy_volume": 34.9, "taker_buy_quote": 8.96581}, {"ts": 1771758480000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 57.3, "quote_volume": 14.7261, "trades": 2, "taker_buy_volume": 57.3, "taker_buy_quote": 14.7261}, {"ts": 1771758540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 86.1, "quote_volume": 22.1277, "trades": 3, "taker_buy_volume": 86.1, "taker_buy_quote": 22.1277}, {"ts": 1771758600000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 26.9, "quote_volume": 6.91061, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 6.91061}, {"ts": 1771758660000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 57.5, "quote_volume": 14.77434, "trades": 2, "taker_buy_volume": 57.5, "taker_buy_quote": 14.77434}, {"ts": 1771758720000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 62.0, "quote_volume": 15.93092, "trades": 2, "taker_buy_volume": 62.0, "taker_buy_quote": 15.93092}, {"ts": 1771758780000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 59.1, "quote_volume": 15.18279, "trades": 2, "taker_buy_volume": 59.1, "taker_buy_quote": 15.18279}, {"ts": 1771758840000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 56.2, "quote_volume": 14.43778, "trades": 2, "taker_buy_volume": 56.2, "taker_buy_quote": 14.43778}, {"ts": 1771758900000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 64.2, "quote_volume": 16.48656, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 16.48656}, {"ts": 1771758960000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 26.2, "quote_volume": 6.73078, "trades": 1, "taker_buy_volume": 26.2, "taker_buy_quote": 6.73078}, {"ts": 1771759020000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 34.3, "quote_volume": 8.80824, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 8.80824}, {"ts": 1771759080000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 28.8, "quote_volume": 7.39008, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 7.39008}, {"ts": 1771759140000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 26.1, "quote_volume": 6.69204, "trades": 1, "taker_buy_volume": 26.1, "taker_buy_quote": 6.69204}, {"ts": 1771759200000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 27.4, "quote_volume": 7.0281, "trades": 1, "taker_buy_volume": 27.4, "taker_buy_quote": 7.0281}, {"ts": 1771759260000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.2561, "volume": 900.8, "quote_volume": 230.77443, "trades": 5, "taker_buy_volume": 27.7, "taker_buy_quote": 7.09397}, {"ts": 1771759320000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 53.5, "quote_volume": 13.70135, "trades": 2, "taker_buy_volume": 53.5, "taker_buy_quote": 13.70135}, {"ts": 1771759380000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 59.8, "quote_volume": 15.31478, "trades": 2, "taker_buy_volume": 59.8, "taker_buy_quote": 15.31478}, {"ts": 1771759440000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 26.9, "quote_volume": 6.88909, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 6.88909}, {"ts": 1771759500000, "open": 0.2561, "high": 0.2561, "low": 0.2558, "close": 0.2558, "volume": 492.8, "quote_volume": 126.07462, "trades": 5, "taker_buy_volume": 54.6, "taker_buy_quote": 13.98306}, {"ts": 1771759560000, "open": 0.2556, "high": 0.2559, "low": 0.2556, "close": 0.2559, "volume": 563.1, "quote_volume": 143.94385, "trades": 6, "taker_buy_volume": 257.3, "taker_buy_quote": 65.78137}, {"ts": 1771759620000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 48.1, "quote_volume": 12.30879, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 12.30879}, {"ts": 1771759680000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 54.4, "quote_volume": 13.92096, "trades": 2, "taker_buy_volume": 54.4, "taker_buy_quote": 13.92096}, {"ts": 1771759740000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 50.9, "quote_volume": 13.04058, "trades": 1, "taker_buy_volume": 50.9, "taker_buy_quote": 13.04058}, {"ts": 1771759800000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759860000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 352.5, "quote_volume": 90.18099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759920000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759980000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 1989.8, "quote_volume": 508.03495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760040000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 42.4, "quote_volume": 10.83285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760100000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760160000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760220000, "open": 0.2559, "high": 0.2559, "low": 0.2556, "close": 0.2556, "volume": 70.3, "quote_volume": 17.98032, "trades": 2, "taker_buy_volume": 38.8, "taker_buy_quote": 9.92892}, {"ts": 1771760280000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 284.2, "quote_volume": 72.52784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760340000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760400000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760460000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760520000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760580000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 218.2, "quote_volume": 55.68464, "trades": 2, "taker_buy_volume": 218.2, "taker_buy_quote": 55.68464}, {"ts": 1771760640000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760700000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760760000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760820000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760880000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760940000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761000000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761060000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761120000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761180000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761240000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761300000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 180.3, "quote_volume": 45.99844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761360000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761420000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761480000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761540000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761600000, "open": 0.2552, "high": 0.2554, "low": 0.255, "close": 0.255, "volume": 6128.4, "quote_volume": 1564.00438, "trades": 20, "taker_buy_volume": 3883.4, "taker_buy_quote": 991.1083}, {"ts": 1771761660000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761720000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 4076.1, "quote_volume": 1037.79589, "trades": 9, "taker_buy_volume": 66.9, "taker_buy_quote": 17.03943}, {"ts": 1771761780000, "open": 0.2545, "high": 0.2545, "low": 0.2539, "close": 0.2539, "volume": 1550.2, "quote_volume": 393.8541, "trades": 11, "taker_buy_volume": 762.8, "taker_buy_quote": 193.72487}, {"ts": 1771761840000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761900000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 63.9, "quote_volume": 16.21782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761960000, "open": 0.2537, "high": 0.2537, "low": 0.2533, "close": 0.2533, "volume": 3033.2, "quote_volume": 768.5582, "trades": 6, "taker_buy_volume": 2395.4, "taker_buy_quote": 606.75482}, {"ts": 1771762020000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 30.3, "quote_volume": 7.68105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762080000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 27.8, "quote_volume": 7.03896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762140000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762200000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762260000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 225.1, "quote_volume": 56.9503, "trades": 2, "taker_buy_volume": 225.1, "taker_buy_quote": 56.9503}, {"ts": 1771762380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762440000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762500000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762560000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762620000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 570.0, "quote_volume": 144.21, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 144.21}, {"ts": 1771762680000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762740000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762800000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762860000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762920000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762980000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763040000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763100000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763160000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 73.1, "quote_volume": 18.51623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763220000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763280000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763340000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763400000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763460000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763520000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 41.5, "quote_volume": 10.51195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763580000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763640000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763700000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763760000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763820000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763880000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 94.9, "quote_volume": 24.02868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763940000, "open": 0.2525, "high": 0.2528, "low": 0.2524, "close": 0.2528, "volume": 6968.3, "quote_volume": 1760.30303, "trades": 21, "taker_buy_volume": 4561.1, "taker_buy_quote": 1152.55194}, {"ts": 1771764000000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 30.3, "quote_volume": 7.65075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764060000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 98.7, "quote_volume": 24.98097, "trades": 1, "taker_buy_volume": 98.7, "taker_buy_quote": 24.98097}, {"ts": 1771764120000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764180000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 231.0, "quote_volume": 58.4199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764240000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 284.2, "quote_volume": 71.87418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764300000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764360000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764420000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764480000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 1475.4, "quote_volume": 373.54607, "trades": 6, "taker_buy_volume": 1475.4, "taker_buy_quote": 373.54607}, {"ts": 1771764540000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764600000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764660000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764720000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764780000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764840000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 404.5, "quote_volume": 102.28602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764900000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 788.9, "quote_volume": 199.51281, "trades": 2, "taker_buy_volume": 591.1, "taker_buy_quote": 149.48919}, {"ts": 1771764960000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 23.7, "quote_volume": 5.9961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765080000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 93.9, "quote_volume": 23.7567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765140000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765200000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765260000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765440000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 23.7, "quote_volume": 5.99373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765500000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765560000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765620000, "open": 0.2528, "high": 0.2531, "low": 0.2528, "close": 0.2528, "volume": 2843.9, "quote_volume": 719.73142, "trades": 6, "taker_buy_volume": 260.0, "taker_buy_quote": 65.806}, {"ts": 1771765680000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765740000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 323.0, "quote_volume": 81.5575, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 81.5575}, {"ts": 1771765800000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765860000, "open": 0.2524, "high": 0.2527, "low": 0.2524, "close": 0.2527, "volume": 2268.0, "quote_volume": 572.67989, "trades": 11, "taker_buy_volume": 2268.0, "taker_buy_quote": 572.67989}, {"ts": 1771765920000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765980000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766040000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766100000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766160000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766220000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766280000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766340000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766400000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766460000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766520000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766580000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766640000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766700000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766760000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 79.1, "quote_volume": 19.99648, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 19.99648}, {"ts": 1771766820000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766880000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766940000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767000000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 291.2, "quote_volume": 73.58624, "trades": 1, "taker_buy_volume": 291.2, "taker_buy_quote": 73.58624}, {"ts": 1771767060000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767120000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 516.6, "quote_volume": 130.57492, "trades": 3, "taker_buy_volume": 516.6, "taker_buy_quote": 130.57492}, {"ts": 1771767180000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767240000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767300000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767360000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 26.8, "quote_volume": 6.76968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767420000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 284.2, "quote_volume": 71.84576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767480000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 113.4, "quote_volume": 28.6383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767540000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767600000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767660000, "open": 0.2522, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 1037.5, "quote_volume": 261.84501, "trades": 10, "taker_buy_volume": 981.4, "taker_buy_quote": 247.69659}, {"ts": 1771767720000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767780000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767840000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767900000, "open": 0.2525, "high": 0.2525, "low": 0.2523, "close": 0.2523, "volume": 320.2, "quote_volume": 80.82606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767960000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768020000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768080000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768140000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768200000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768260000, "open": 0.2521, "high": 0.2524, "low": 0.2519, "close": 0.2524, "volume": 3402.5, "quote_volume": 857.44642, "trades": 12, "taker_buy_volume": 748.9, "taker_buy_quote": 188.87192}, {"ts": 1771768320000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768380000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768440000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768500000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768560000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768620000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 5374.4, "quote_volume": 1355.42368, "trades": 5, "taker_buy_volume": 5374.4, "taker_buy_quote": 1355.42368}, {"ts": 1771768680000, "open": 0.2521, "high": 0.2521, "low": 0.2515, "close": 0.2519, "volume": 42920.2, "quote_volume": 10802.80056, "trades": 52, "taker_buy_volume": 16291.0, "taker_buy_quote": 4103.68117}, {"ts": 1771768740000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768800000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1149.3, "quote_volume": 289.6236, "trades": 3, "taker_buy_volume": 1149.3, "taker_buy_quote": 289.6236}, {"ts": 1771768860000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 828.6, "quote_volume": 208.89006, "trades": 6, "taker_buy_volume": 560.3, "taker_buy_quote": 141.25163}, {"ts": 1771768920000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768980000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769040000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 73.0, "quote_volume": 18.4033, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 18.4033}, {"ts": 1771769100000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 160.3, "quote_volume": 40.37957, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 40.37957}, {"ts": 1771769160000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 1553.8, "quote_volume": 391.2583, "trades": 6, "taker_buy_volume": 1553.8, "taker_buy_quote": 391.2583}, {"ts": 1771769220000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769280000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 475.7, "quote_volume": 119.97154, "trades": 1, "taker_buy_volume": 475.7, "taker_buy_quote": 119.97154}, {"ts": 1771769340000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 210.0, "quote_volume": 52.92, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 52.92}, {"ts": 1771769400000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 681.2, "quote_volume": 171.86676, "trades": 1, "taker_buy_volume": 681.2, "taker_buy_quote": 171.86676}, {"ts": 1771769460000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769520000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769580000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769640000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769700000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769760000, "open": 0.2524, "high": 0.2527, "low": 0.2523, "close": 0.2523, "volume": 4955.5, "quote_volume": 1251.18767, "trades": 7, "taker_buy_volume": 4840.8, "taker_buy_quote": 1222.24886}, {"ts": 1771769820000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769880000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.3, "quote_volume": 76.1796, "trades": 3, "taker_buy_volume": 302.3, "taker_buy_quote": 76.1796}, {"ts": 1771769940000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770000000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770060000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770120000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770180000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770240000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770300000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770360000, "open": 0.252, "high": 0.2521, "low": 0.2517, "close": 0.2517, "volume": 10369.1, "quote_volume": 2612.68395, "trades": 15, "taker_buy_volume": 625.2, "taker_buy_quote": 157.45826}, {"ts": 1771770420000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 592.4, "quote_volume": 149.1379, "trades": 4, "taker_buy_volume": 592.4, "taker_buy_quote": 149.1379}, {"ts": 1771770480000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770540000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770600000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770660000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 756.2, "quote_volume": 190.48678, "trades": 2, "taker_buy_volume": 756.2, "taker_buy_quote": 190.48678}, {"ts": 1771770720000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770780000, "open": 0.2522, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 2089.6, "quote_volume": 527.28664, "trades": 7, "taker_buy_volume": 2089.6, "taker_buy_quote": 527.28664}, {"ts": 1771770840000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770900000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770960000, "open": 0.2523, "high": 0.2523, "low": 0.252, "close": 0.252, "volume": 2492.8, "quote_volume": 628.47298, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771020000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771080000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771140000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771200000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 38.2, "quote_volume": 9.6455, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 9.6455}, {"ts": 1771771260000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 71.5, "quote_volume": 18.06805, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 18.06805}, {"ts": 1771771320000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 191.3, "quote_volume": 48.32238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771380000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 3518.1, "quote_volume": 888.67206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771440000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771500000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771560000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771620000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771680000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771740000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771800000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771860000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771920000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771980000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772040000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772100000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772160000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772220000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772280000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772340000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772400000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 637.3, "quote_volume": 160.85452, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772460000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 496.5, "quote_volume": 125.3166, "trades": 1, "taker_buy_volume": 496.5, "taker_buy_quote": 125.3166}, {"ts": 1771772520000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772580000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 31.4, "quote_volume": 7.93792, "trades": 1, "taker_buy_volume": 31.4, "taker_buy_quote": 7.93792}, {"ts": 1771772640000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772700000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 1671.6, "quote_volume": 422.58048, "trades": 3, "taker_buy_volume": 1671.6, "taker_buy_quote": 422.58048}, {"ts": 1771772760000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 2195.9, "quote_volume": 555.34311, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772820000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772880000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772940000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 391.0, "quote_volume": 98.72073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773000000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773060000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773120000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 118.8, "quote_volume": 30.03264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773180000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773240000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773300000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773360000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773420000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773480000, "open": 0.2524, "high": 0.2524, "low": 0.252, "close": 0.252, "volume": 4350.6, "quote_volume": 1096.94857, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773540000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 454.8, "quote_volume": 114.63802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773600000, "open": 0.2521, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 2195.9, "quote_volume": 553.38906, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773660000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773720000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773780000, "open": 0.2524, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 368.2, "quote_volume": 92.8678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773840000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 124.6, "quote_volume": 31.47396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773900000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 1196.5, "quote_volume": 302.00126, "trades": 3, "taker_buy_volume": 1149.9, "taker_buy_quote": 290.23476}, {"ts": 1771773960000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774020000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 98.0, "quote_volume": 24.7548, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 24.7548}, {"ts": 1771774080000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774140000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774200000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774260000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774320000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 67.9, "quote_volume": 17.16512, "trades": 1, "taker_buy_volume": 67.9, "taker_buy_quote": 17.16512}, {"ts": 1771774380000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774440000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774500000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774560000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 40.3, "quote_volume": 10.19993, "trades": 1, "taker_buy_volume": 40.3, "taker_buy_quote": 10.19993}, {"ts": 1771774620000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 462.3, "quote_volume": 117.00813, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774680000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 326.5, "quote_volume": 82.66134, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 71.95944}, {"ts": 1771774740000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 60.1, "quote_volume": 15.21732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774800000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774860000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774920000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774980000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775040000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775100000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775160000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775220000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2536, "volume": 467.4, "quote_volume": 118.4957, "trades": 3, "taker_buy_volume": 347.8, "taker_buy_quote": 88.16514}, {"ts": 1771775280000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 30.8, "quote_volume": 7.81088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775340000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 32.7, "quote_volume": 8.28618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775400000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775460000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775520000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775580000, "open": 0.2534, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 413.1, "quote_volume": 104.63885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775640000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775700000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775760000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775820000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775880000, "open": 0.2534, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 2821.4, "quote_volume": 714.51388, "trades": 10, "taker_buy_volume": 284.2, "taker_buy_quote": 71.95944}, {"ts": 1771775940000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776000000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 1149.9, "quote_volume": 290.80971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776060000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776120000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 163.4, "quote_volume": 41.3402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776240000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 284.2, "quote_volume": 71.93102, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 71.93102}, {"ts": 1771776300000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 163.4, "quote_volume": 41.3402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776360000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 319.0, "quote_volume": 80.59324, "trades": 3, "taker_buy_volume": 319.0, "taker_buy_quote": 80.59324}, {"ts": 1771776420000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776480000, "open": 0.2525, "high": 0.2525, "low": 0.2522, "close": 0.2522, "volume": 189.2, "quote_volume": 47.76865, "trades": 3, "taker_buy_volume": 160.3, "taker_buy_quote": 40.47575}, {"ts": 1771776540000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 1463.2, "quote_volume": 368.86319, "trades": 6, "taker_buy_volume": 1088.0, "taker_buy_quote": 274.27527}, {"ts": 1771776600000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776660000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776720000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776780000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776840000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776900000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776960000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777020000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777080000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 163.4, "quote_volume": 41.14412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777140000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 91.3, "quote_volume": 22.99847, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 22.99847}, {"ts": 1771777200000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777260000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777320000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777380000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 487.4, "quote_volume": 122.77606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777440000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777500000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777560000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777620000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777680000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777740000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777800000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777860000, "open": 0.2522, "high": 0.2522, "low": 0.2519, "close": 0.2519, "volume": 39.9, "quote_volume": 10.05681, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 5.044}, {"ts": 1771777920000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777980000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778040000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 1016.0, "quote_volume": 256.1336, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 71.64682}, {"ts": 1771778100000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778160000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778220000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778280000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 29.1, "quote_volume": 7.32738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778340000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778400000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778460000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 1554.3, "quote_volume": 391.51867, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778520000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778580000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778640000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778700000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 501.9, "quote_volume": 126.41616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778760000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 476.5, "quote_volume": 120.03928, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778820000, "open": 0.2521, "high": 0.2522, "low": 0.2518, "close": 0.2518, "volume": 1966.8, "quote_volume": 495.61571, "trades": 16, "taker_buy_volume": 590.5, "taker_buy_quote": 148.89347}, {"ts": 1771778880000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 39.7, "quote_volume": 9.99646, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 9.99646}, {"ts": 1771778940000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779000000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 124.3, "quote_volume": 31.28631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779060000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779120000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2513, "volume": 230.0, "quote_volume": 57.8239, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779180000, "open": 0.2514, "high": 0.2518, "low": 0.2514, "close": 0.2518, "volume": 1407.2, "quote_volume": 354.30994, "trades": 9, "taker_buy_volume": 1208.1, "taker_buy_quote": 304.19084}, {"ts": 1771779240000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779300000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779360000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779420000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779480000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779540000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779600000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779660000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779720000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779780000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779840000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779900000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 163.4, "quote_volume": 41.0951, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779960000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 68.0, "quote_volume": 17.0884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780020000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 511.0, "quote_volume": 128.38588, "trades": 3, "taker_buy_volume": 493.6, "taker_buy_quote": 124.01326}, {"ts": 1771780080000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780140000, "open": 0.2511, "high": 0.2513, "low": 0.2509, "close": 0.2513, "volume": 30559.1, "quote_volume": 7669.14737, "trades": 28, "taker_buy_volume": 28357.8, "taker_buy_quote": 7116.78386}, {"ts": 1771780200000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780260000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780320000, "open": 0.2514, "high": 0.2519, "low": 0.2514, "close": 0.2519, "volume": 10912.2, "quote_volume": 2746.98371, "trades": 27, "taker_buy_volume": 9512.0, "taker_buy_quote": 2394.41486}, {"ts": 1771780380000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 176.2, "quote_volume": 44.38478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780440000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780500000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780560000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780620000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780680000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780740000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780800000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780860000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780920000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780980000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 66.9, "quote_volume": 16.83204, "trades": 1, "taker_buy_volume": 66.9, "taker_buy_quote": 16.83204}, {"ts": 1771781040000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781100000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 124.3, "quote_volume": 31.28631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781160000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781220000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781280000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781340000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781400000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781460000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781520000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 105.5, "quote_volume": 26.4805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781580000, "open": 0.2504, "high": 0.2507, "low": 0.2503, "close": 0.2504, "volume": 8137.2, "quote_volume": 2039.12687, "trades": 18, "taker_buy_volume": 7863.5, "taker_buy_quote": 1970.59455}, {"ts": 1771781640000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781700000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781760000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781820000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 284.2, "quote_volume": 71.16368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781880000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781940000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 35.8, "quote_volume": 8.97864, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 8.97864}, {"ts": 1771782000000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782060000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782120000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782180000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782240000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782300000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 99.5, "quote_volume": 24.98445, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 24.98445}, {"ts": 1771782360000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782420000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782480000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782540000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782600000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782660000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782720000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 72.3, "quote_volume": 18.14007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782780000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782840000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 29.6, "quote_volume": 7.43256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782900000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782960000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783020000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783080000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783140000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783200000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783260000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783320000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783380000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783440000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783500000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783560000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 2204.6, "quote_volume": 553.10847, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783620000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783680000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783740000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783800000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783860000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783920000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783980000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784040000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784100000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784160000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784220000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 21.6, "quote_volume": 5.42808, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.42808}, {"ts": 1771784280000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 85.5, "quote_volume": 21.46904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784340000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784400000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 261.1, "quote_volume": 65.5361, "trades": 4, "taker_buy_volume": 172.1, "taker_buy_quote": 43.1971}, {"ts": 1771784460000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784520000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784580000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784640000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784700000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784760000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784820000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784880000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784940000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785000000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785060000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 1611.6, "quote_volume": 404.0442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785120000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785180000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785240000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785300000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785360000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785420000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785480000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 27.3, "quote_volume": 6.84411, "trades": 1, "taker_buy_volume": 27.3, "taker_buy_quote": 6.84411}, {"ts": 1771785540000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785600000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785660000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 205.3, "quote_volume": 51.411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785720000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785780000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785840000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 1359.4, "quote_volume": 340.26564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785900000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 34.2, "quote_volume": 8.56368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785960000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 38.9, "quote_volume": 9.74056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786020000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786080000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786140000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786200000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786260000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786320000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786380000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786440000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 79.7, "quote_volume": 19.97282, "trades": 1, "taker_buy_volume": 79.7, "taker_buy_quote": 19.97282}, {"ts": 1771786500000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786560000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786620000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786680000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786740000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786800000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786860000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 1492.8, "quote_volume": 374.09568, "trades": 2, "taker_buy_volume": 1492.8, "taker_buy_quote": 374.09568}, {"ts": 1771786920000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786980000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787040000, "open": 0.2508, "high": 0.2508, "low": 0.2505, "close": 0.2505, "volume": 151.4, "quote_volume": 37.96706, "trades": 5, "taker_buy_volume": 34.1, "taker_buy_quote": 8.55228}, {"ts": 1771787100000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 163.4, "quote_volume": 40.98072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787160000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787220000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787280000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787340000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787400000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787460000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787520000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787580000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787640000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787700000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787760000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787820000, "open": 0.2504, "high": 0.2504, "low": 0.2498, "close": 0.2502, "volume": 9898.6, "quote_volume": 2475.75217, "trades": 46, "taker_buy_volume": 8530.0, "taker_buy_quote": 2133.52333}, {"ts": 1771787880000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787940000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788000000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788060000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788120000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788180000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788240000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788300000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788360000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788420000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788480000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 155.7, "quote_volume": 38.95614, "trades": 1, "taker_buy_volume": 155.7, "taker_buy_quote": 38.95614}, {"ts": 1771788540000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788600000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788660000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788720000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 187.7, "quote_volume": 46.96254, "trades": 2, "taker_buy_volume": 187.7, "taker_buy_quote": 46.96254}, {"ts": 1771788780000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788840000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 294.5, "quote_volume": 73.6839, "trades": 3, "taker_buy_volume": 294.5, "taker_buy_quote": 73.6839}, {"ts": 1771788900000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788960000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789020000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789080000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789140000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789200000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789260000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789320000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789380000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789440000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789500000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789560000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789620000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789680000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789740000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789800000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789860000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789920000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789980000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790040000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790100000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790160000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790220000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790280000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790340000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790400000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 375.6, "quote_volume": 93.93756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790460000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790520000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790580000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790640000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790700000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790760000, "open": 0.2499, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 1167.8, "quote_volume": 291.79828, "trades": 6, "taker_buy_volume": 167.8, "taker_buy_quote": 41.95}, {"ts": 1771790820000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 115.9, "quote_volume": 28.975, "trades": 1, "taker_buy_volume": 115.9, "taker_buy_quote": 28.975}, {"ts": 1771790880000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790940000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791000000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791060000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791120000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791180000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791240000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 55.1, "quote_volume": 13.775, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 13.775}, {"ts": 1771791300000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791360000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791420000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791480000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791540000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 413.8, "quote_volume": 103.35428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791600000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791660000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791720000, "open": 0.2496, "high": 0.2501, "low": 0.2492, "close": 0.2499, "volume": 24395.2, "quote_volume": 6087.10872, "trades": 97, "taker_buy_volume": 7450.6, "taker_buy_quote": 1861.45429}, {"ts": 1771791780000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791840000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791900000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791960000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792020000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792080000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 199.0, "quote_volume": 49.70664, "trades": 5, "taker_buy_volume": 35.6, "taker_buy_quote": 8.88932}, {"ts": 1771792140000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792200000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792260000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792320000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792380000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792440000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792500000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 24.0, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 5.9976}, {"ts": 1771792560000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792620000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792680000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792740000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792800000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792860000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792920000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 4109.3, "quote_volume": 1026.88565, "trades": 11, "taker_buy_volume": 729.5, "taker_buy_quote": 182.27363}, {"ts": 1771792980000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793040000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793100000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793160000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793220000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793280000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793340000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793400000, "open": 0.2501, "high": 0.2501, "low": 0.2497, "close": 0.2497, "volume": 11954.5, "quote_volume": 2988.50134, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793460000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 615.1, "quote_volume": 153.70882, "trades": 3, "taker_buy_volume": 615.1, "taker_buy_quote": 153.70882}, {"ts": 1771793520000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793580000, "open": 0.2493, "high": 0.2493, "low": 0.2488, "close": 0.249, "volume": 11207.1, "quote_volume": 2791.59592, "trades": 23, "taker_buy_volume": 5776.2, "taker_buy_quote": 1438.80735}, {"ts": 1771793640000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793700000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793760000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793820000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793880000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793940000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794000000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794060000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794120000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 60.9, "quote_volume": 15.19455, "trades": 1, "taker_buy_volume": 60.9, "taker_buy_quote": 15.19455}, {"ts": 1771794180000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 105.5, "quote_volume": 26.36445, "trades": 1, "taker_buy_volume": 105.5, "taker_buy_quote": 26.36445}, {"ts": 1771794240000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794300000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794360000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794420000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794480000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794540000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 262.4, "quote_volume": 65.62624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794600000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794660000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794720000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 163.5, "quote_volume": 40.90769, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794780000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 79.9, "quote_volume": 19.99098, "trades": 1, "taker_buy_volume": 79.9, "taker_buy_quote": 19.99098}, {"ts": 1771794840000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794900000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794960000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795020000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795080000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795140000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795200000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795260000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795320000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 320.5, "quote_volume": 80.19273, "trades": 3, "taker_buy_volume": 320.5, "taker_buy_quote": 80.19273}, {"ts": 1771795380000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795440000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795500000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 161.9, "quote_volume": 40.50738, "trades": 1, "taker_buy_volume": 161.9, "taker_buy_quote": 40.50738}, {"ts": 1771795560000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795620000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795680000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795740000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 365.4, "quote_volume": 91.20384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795800000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795860000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795920000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 205.3, "quote_volume": 51.18129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795980000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796040000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 36.3, "quote_volume": 9.06048, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 9.06048}, {"ts": 1771796100000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796160000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796220000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796280000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796340000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 2063.3, "quote_volume": 516.46033, "trades": 6, "taker_buy_volume": 1899.9, "taker_buy_quote": 475.54497}, {"ts": 1771796400000, "open": 0.2501, "high": 0.2501, "low": 0.2498, "close": 0.2498, "volume": 11736.7, "quote_volume": 2932.79439, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796460000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796520000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796580000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796640000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 146.6, "quote_volume": 36.69398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796700000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 947.7, "quote_volume": 236.97037, "trades": 6, "taker_buy_volume": 39.7, "taker_buy_quote": 9.93691}, {"ts": 1771796760000, "open": 0.25, "high": 0.2501, "low": 0.2499, "close": 0.25, "volume": 1013.9, "quote_volume": 253.45289, "trades": 6, "taker_buy_volume": 231.0, "taker_buy_quote": 57.7731}, {"ts": 1771796820000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796880000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 22.2, "quote_volume": 5.55222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796940000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797000000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797060000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797120000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797180000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 261.4, "quote_volume": 65.28792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797240000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 1979.4, "quote_volume": 494.06606, "trades": 7, "taker_buy_volume": 616.7, "taker_buy_quote": 153.92832}, {"ts": 1771797300000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797360000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 130.5, "quote_volume": 32.55524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797420000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797480000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 48.6, "quote_volume": 12.12084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797540000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797600000, "open": 0.2492, "high": 0.2492, "low": 0.2489, "close": 0.2492, "volume": 2675.9, "quote_volume": 666.31038, "trades": 10, "taker_buy_volume": 116.3, "taker_buy_quote": 28.98196}, {"ts": 1771797660000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 1306.1, "quote_volume": 325.12453, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797720000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.2491, "volume": 839.1, "quote_volume": 209.00336, "trades": 3, "taker_buy_volume": 839.1, "taker_buy_quote": 209.00336}, {"ts": 1771797780000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 1871.2, "quote_volume": 465.37322, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797840000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797900000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 529.5, "quote_volume": 131.77193, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 70.73738}, {"ts": 1771797960000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 355.9, "quote_volume": 88.58351, "trades": 1, "taker_buy_volume": 355.9, "taker_buy_quote": 88.58351}, {"ts": 1771798020000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798080000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798140000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798200000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 80.3, "quote_volume": 19.98667, "trades": 1, "taker_buy_volume": 80.3, "taker_buy_quote": 19.98667}, {"ts": 1771798260000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 116.8, "quote_volume": 29.04816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798320000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 133.3, "quote_volume": 33.15171, "trades": 1, "taker_buy_volume": 133.3, "taker_buy_quote": 33.15171}, {"ts": 1771798380000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798440000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 116.8, "quote_volume": 29.07152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798500000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798560000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798620000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798680000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 398.8, "quote_volume": 99.22144, "trades": 1, "taker_buy_volume": 398.8, "taker_buy_quote": 99.22144}, {"ts": 1771798740000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798800000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798860000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 2081.3, "quote_volume": 518.45183, "trades": 1, "taker_buy_volume": 2081.3, "taker_buy_quote": 518.45183}, {"ts": 1771798920000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798980000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 54.2, "quote_volume": 13.52679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799040000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799100000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799160000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799220000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 39.1, "quote_volume": 9.75545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799280000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 181.2, "quote_volume": 45.2094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799340000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799400000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799460000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 167.8, "quote_volume": 41.87001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799520000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799580000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799640000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 52.4, "quote_volume": 13.08292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799700000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799760000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799820000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799880000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799940000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800000000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800060000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800120000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 351.6, "quote_volume": 87.9, "trades": 4, "taker_buy_volume": 61.4, "taker_buy_quote": 15.35}, {"ts": 1771800180000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 398.1, "quote_volume": 99.66962, "trades": 5, "taker_buy_volume": 21.6, "taker_buy_quote": 5.40648}, {"ts": 1771800240000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 36.0, "quote_volume": 9.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800300000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 79.7, "quote_volume": 19.98079, "trades": 1, "taker_buy_volume": 79.7, "taker_buy_quote": 19.98079}, {"ts": 1771800360000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800420000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 247.8, "quote_volume": 62.12346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800480000, "open": 0.251, "high": 0.251, "low": 0.2507, "close": 0.2509, "volume": 158.7, "quote_volume": 39.81865, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800540000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 91.9, "quote_volume": 23.06017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800600000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800660000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800720000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800780000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800840000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800900000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800960000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801020000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801080000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801140000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801200000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801260000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 65.1, "quote_volume": 16.33345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801320000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801380000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 2508.9, "quote_volume": 629.23212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801440000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 103.9, "quote_volume": 26.05812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801500000, "open": 0.2511, "high": 0.2513, "low": 0.251, "close": 0.2511, "volume": 311.1, "quote_volume": 78.12662, "trades": 7, "taker_buy_volume": 21.6, "taker_buy_quote": 5.42808}, {"ts": 1771801560000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 10775.9, "quote_volume": 2707.98764, "trades": 16, "taker_buy_volume": 39.7, "taker_buy_quote": 9.98058}, {"ts": 1771801620000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 86.0, "quote_volume": 21.59378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801740000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801800000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 78.0, "quote_volume": 19.55851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801860000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 21.6, "quote_volume": 5.40648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801920000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 280.2, "quote_volume": 70.16208, "trades": 1, "taker_buy_volume": 280.2, "taker_buy_quote": 70.16208}, {"ts": 1771801980000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 299.1, "quote_volume": 74.92455, "trades": 1, "taker_buy_volume": 299.1, "taker_buy_quote": 74.92455}, {"ts": 1771802040000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802100000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 38.8, "quote_volume": 9.7194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802160000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802220000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 491.8, "quote_volume": 123.13527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802280000, "open": 0.2506, "high": 0.2507, "low": 0.2504, "close": 0.2504, "volume": 1059.4, "quote_volume": 265.45137, "trades": 7, "taker_buy_volume": 677.4, "taker_buy_quote": 169.79466}, {"ts": 1771802340000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 386.1, "quote_volume": 96.57528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802400000, "open": 0.2502, "high": 0.2502, "low": 0.2499, "close": 0.2499, "volume": 1531.9, "quote_volume": 382.88881, "trades": 4, "taker_buy_volume": 69.6, "taker_buy_quote": 17.41392}, {"ts": 1771802460000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 38.8, "quote_volume": 9.69612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802520000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802580000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802640000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802700000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802760000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802820000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802880000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802940000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803000000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803060000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803120000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803180000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803240000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803300000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 345.6, "quote_volume": 86.54289, "trades": 2, "taker_buy_volume": 345.6, "taker_buy_quote": 86.54289}, {"ts": 1771803360000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803420000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803480000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803540000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 1217.3, "quote_volume": 304.96968, "trades": 8, "taker_buy_volume": 1217.3, "taker_buy_quote": 304.96968}, {"ts": 1771803600000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803660000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 999.3, "quote_volume": 250.02486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803720000, "open": 0.2499, "high": 0.2499, "low": 0.2497, "close": 0.2497, "volume": 263.5, "quote_volume": 65.83595, "trades": 2, "taker_buy_volume": 63.5, "taker_buy_quote": 15.85595}, {"ts": 1771803780000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803840000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803900000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803960000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804020000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 763.9, "quote_volume": 190.74583, "trades": 3, "taker_buy_volume": 763.9, "taker_buy_quote": 190.74583}, {"ts": 1771804080000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804140000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804200000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804260000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804320000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804380000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804440000, "open": 0.2495, "high": 0.2499, "low": 0.2494, "close": 0.2499, "volume": 3995.5, "quote_volume": 997.14156, "trades": 8, "taker_buy_volume": 874.3, "taker_buy_quote": 218.48757}, {"ts": 1771804500000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 614.2, "quote_volume": 153.42716, "trades": 3, "taker_buy_volume": 614.2, "taker_buy_quote": 153.42716}, {"ts": 1771804560000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804620000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804680000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 7360.3, "quote_volume": 1836.62118, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804740000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804800000, "open": 0.2497, "high": 0.2497, "low": 0.2493, "close": 0.2494, "volume": 830.5, "quote_volume": 207.09572, "trades": 4, "taker_buy_volume": 87.2, "taker_buy_quote": 21.76112}, {"ts": 1771804860000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804920000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804980000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805040000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805100000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 462.0, "quote_volume": 115.269, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 115.269}, {"ts": 1771805160000, "open": 0.2492, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 988.4, "quote_volume": 246.3598, "trades": 5, "taker_buy_volume": 667.7, "taker_buy_quote": 166.44136}, {"ts": 1771805220000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805280000, "open": 0.2492, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 1005.2, "quote_volume": 250.45167, "trades": 4, "taker_buy_volume": 132.2, "taker_buy_quote": 32.95746}, {"ts": 1771805340000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805400000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805460000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805520000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805580000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805640000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 536.1, "quote_volume": 133.72097, "trades": 3, "taker_buy_volume": 536.1, "taker_buy_quote": 133.72097}, {"ts": 1771805700000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 2663.6, "quote_volume": 664.73371, "trades": 4, "taker_buy_volume": 2663.6, "taker_buy_quote": 664.73371}, {"ts": 1771805760000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805820000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 400.6, "quote_volume": 99.98976, "trades": 3, "taker_buy_volume": 400.6, "taker_buy_quote": 99.98976}, {"ts": 1771805880000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805940000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806000000, "open": 0.2491, "high": 0.2491, "low": 0.2488, "close": 0.2488, "volume": 147.3, "quote_volume": 36.68436, "trades": 3, "taker_buy_volume": 120.4, "taker_buy_quote": 29.99164}, {"ts": 1771806060000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 68.2, "quote_volume": 16.97498, "trades": 1, "taker_buy_volume": 68.2, "taker_buy_quote": 16.97498}, {"ts": 1771806120000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806180000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806240000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806300000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806360000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 1458.8, "quote_volume": 362.52774, "trades": 5, "taker_buy_volume": 458.5, "taker_buy_quote": 113.95319}, {"ts": 1771806420000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806480000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806540000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806600000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806660000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 68.3, "quote_volume": 16.98621, "trades": 1, "taker_buy_volume": 68.3, "taker_buy_quote": 16.98621}, {"ts": 1771806720000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806780000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806840000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806900000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806960000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807020000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 116.8, "quote_volume": 29.0248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807080000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807140000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807200000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807260000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 297.6, "quote_volume": 73.92384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807320000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807380000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807440000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 156.8, "quote_volume": 38.9648, "trades": 1, "taker_buy_volume": 156.8, "taker_buy_quote": 38.9648}, {"ts": 1771807500000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 934.8, "quote_volume": 231.92604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807560000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 39.7, "quote_volume": 9.85346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807620000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807680000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 40.2, "quote_volume": 9.99372, "trades": 1, "taker_buy_volume": 40.2, "taker_buy_quote": 9.99372}, {"ts": 1771807740000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807800000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 178.4, "quote_volume": 44.36566, "trades": 2, "taker_buy_volume": 154.2, "taker_buy_quote": 38.34954}, {"ts": 1771807860000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807920000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807980000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808040000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808100000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808160000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808220000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808280000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 2438.2, "quote_volume": 604.59136, "trades": 9, "taker_buy_volume": 2438.2, "taker_buy_quote": 604.59136}, {"ts": 1771808340000, "open": 0.2477, "high": 0.2478, "low": 0.2475, "close": 0.2476, "volume": 3000.3, "quote_volume": 743.07717, "trades": 6, "taker_buy_volume": 2839.4, "taker_buy_quote": 703.25442}, {"ts": 1771808400000, "open": 0.2476, "high": 0.2476, "low": 0.2471, "close": 0.2474, "volume": 8171.2, "quote_volume": 2021.5015, "trades": 31, "taker_buy_volume": 7600.3, "taker_buy_quote": 1880.35656}, {"ts": 1771808460000, "open": 0.2469, "high": 0.2472, "low": 0.2467, "close": 0.2469, "volume": 8229.8, "quote_volume": 2032.27842, "trades": 32, "taker_buy_volume": 6750.8, "taker_buy_quote": 1667.26176}, {"ts": 1771808520000, "open": 0.2469, "high": 0.2469, "low": 0.2456, "close": 0.2458, "volume": 30141.1, "quote_volume": 7421.10763, "trades": 84, "taker_buy_volume": 17518.0, "taker_buy_quote": 4315.37257}, {"ts": 1771808580000, "open": 0.2457, "high": 0.2469, "low": 0.2446, "close": 0.2467, "volume": 18665.6, "quote_volume": 4577.02463, "trades": 38, "taker_buy_volume": 9139.7, "taker_buy_quote": 2244.58868}, {"ts": 1771808640000, "open": 0.2467, "high": 0.2476, "low": 0.2467, "close": 0.2476, "volume": 3146.9, "quote_volume": 776.95409, "trades": 8, "taker_buy_volume": 2919.6, "taker_buy_quote": 720.72381}, {"ts": 1771808700000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 1804.2, "quote_volume": 446.26255, "trades": 5, "taker_buy_volume": 1358.8, "taker_buy_quote": 336.11513}, {"ts": 1771808760000, "open": 0.247, "high": 0.247, "low": 0.2466, "close": 0.2466, "volume": 7266.0, "quote_volume": 1793.68882, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808820000, "open": 0.247, "high": 0.247, "low": 0.2456, "close": 0.2457, "volume": 3267.3, "quote_volume": 803.4003, "trades": 8, "taker_buy_volume": 1646.2, "taker_buy_quote": 404.56532}, {"ts": 1771808880000, "open": 0.2456, "high": 0.2456, "low": 0.2452, "close": 0.2452, "volume": 1832.0, "quote_volume": 449.27412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808940000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 18882.8, "quote_volume": 4616.31215, "trades": 41, "taker_buy_volume": 7864.8, "taker_buy_quote": 1922.21309}, {"ts": 1771809000000, "open": 0.2447, "high": 0.245, "low": 0.2446, "close": 0.245, "volume": 4611.3, "quote_volume": 1128.34267, "trades": 10, "taker_buy_volume": 1279.7, "taker_buy_quote": 313.38703}, {"ts": 1771809060000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 379.1, "quote_volume": 92.8795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809120000, "open": 0.2445, "high": 0.2451, "low": 0.2442, "close": 0.2442, "volume": 9371.6, "quote_volume": 2295.24028, "trades": 10, "taker_buy_volume": 3264.1, "taker_buy_quote": 799.70142}, {"ts": 1771809180000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 142.6, "quote_volume": 34.86081, "trades": 2, "taker_buy_volume": 142.6, "taker_buy_quote": 34.86081}, {"ts": 1771809240000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 322.6, "quote_volume": 78.89244, "trades": 2, "taker_buy_volume": 322.6, "taker_buy_quote": 78.89244}, {"ts": 1771809300000, "open": 0.244, "high": 0.2441, "low": 0.243, "close": 0.2435, "volume": 5811.1, "quote_volume": 1414.74271, "trades": 23, "taker_buy_volume": 3138.1, "taker_buy_quote": 764.31792}, {"ts": 1771809360000, "open": 0.2431, "high": 0.2432, "low": 0.2429, "close": 0.243, "volume": 3806.0, "quote_volume": 924.84435, "trades": 20, "taker_buy_volume": 2117.6, "taker_buy_quote": 514.61143}, {"ts": 1771809420000, "open": 0.2432, "high": 0.2434, "low": 0.2428, "close": 0.2434, "volume": 5314.0, "quote_volume": 1290.93275, "trades": 16, "taker_buy_volume": 1809.3, "taker_buy_quote": 439.70535}, {"ts": 1771809480000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809540000, "open": 0.2425, "high": 0.2426, "low": 0.2422, "close": 0.2423, "volume": 3579.7, "quote_volume": 867.55354, "trades": 16, "taker_buy_volume": 2980.8, "taker_buy_quote": 722.43267}, {"ts": 1771809600000, "open": 0.242, "high": 0.2424, "low": 0.2419, "close": 0.2419, "volume": 5663.9, "quote_volume": 1371.1973, "trades": 16, "taker_buy_volume": 4443.6, "taker_buy_quote": 1075.76232}, {"ts": 1771809660000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2425, "volume": 133.2, "quote_volume": 32.2721, "trades": 3, "taker_buy_volume": 40.3, "taker_buy_quote": 9.77275}, {"ts": 1771809720000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809780000, "open": 0.2422, "high": 0.2429, "low": 0.2422, "close": 0.2426, "volume": 8632.8, "quote_volume": 2094.45402, "trades": 16, "taker_buy_volume": 3571.0, "taker_buy_quote": 866.82307}, {"ts": 1771809840000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809900000, "open": 0.242, "high": 0.242, "low": 0.2415, "close": 0.2419, "volume": 3301.8, "quote_volume": 798.08669, "trades": 15, "taker_buy_volume": 2357.5, "taker_buy_quote": 570.00272}, {"ts": 1771809960000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.2413, "volume": 45992.4, "quote_volume": 11096.20651, "trades": 51, "taker_buy_volume": 12655.0, "taker_buy_quote": 3055.22645}, {"ts": 1771810020000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 91.2, "quote_volume": 22.03392, "trades": 1, "taker_buy_volume": 91.2, "taker_buy_quote": 22.03392}, {"ts": 1771810080000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 2443.0, "quote_volume": 590.47701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810140000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 1183.0, "quote_volume": 286.40214, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 5.2272}, {"ts": 1771810200000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 2073.7, "quote_volume": 500.98059, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810260000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 194.8, "quote_volume": 47.22732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810320000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 155.8, "quote_volume": 37.81266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810380000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 496.4, "quote_volume": 120.2281, "trades": 4, "taker_buy_volume": 418.4, "taker_buy_quote": 101.33648}, {"ts": 1771810440000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810500000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2429, "volume": 310.0, "quote_volume": 75.25835, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810560000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 78.0, "quote_volume": 18.9384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810620000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 45.9, "quote_volume": 11.13993, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 11.13993}, {"ts": 1771810680000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 234.0, "quote_volume": 56.8308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810740000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 99.6, "quote_volume": 24.195, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 5.2488}, {"ts": 1771810800000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 1078.6, "quote_volume": 262.10068, "trades": 2, "taker_buy_volume": 543.7, "taker_buy_quote": 132.17347}, {"ts": 1771810860000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810920000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810980000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 121.0, "quote_volume": 29.33429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811040000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 539.2, "quote_volume": 130.83589, "trades": 5, "taker_buy_volume": 299.1, "taker_buy_quote": 72.59157}, {"ts": 1771811100000, "open": 0.2425, "high": 0.2425, "low": 0.241, "close": 0.241, "volume": 13342.9, "quote_volume": 3224.42469, "trades": 21, "taker_buy_volume": 2450.0, "taker_buy_quote": 590.48688}, {"ts": 1771811160000, "open": 0.2418, "high": 0.2418, "low": 0.2414, "close": 0.2414, "volume": 1105.3, "quote_volume": 266.99153, "trades": 11, "taker_buy_volume": 403.5, "taker_buy_quote": 97.56053}, {"ts": 1771811220000, "open": 0.241, "high": 0.2425, "low": 0.2406, "close": 0.2423, "volume": 16667.2, "quote_volume": 4020.02325, "trades": 29, "taker_buy_volume": 7795.2, "taker_buy_quote": 1878.51201}, {"ts": 1771811280000, "open": 0.2423, "high": 0.2423, "low": 0.2418, "close": 0.2418, "volume": 4926.1, "quote_volume": 1191.84486, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811340000, "open": 0.2417, "high": 0.2417, "low": 0.2413, "close": 0.2413, "volume": 2838.7, "quote_volume": 685.41357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811400000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 2820.8, "quote_volume": 681.11778, "trades": 6, "taker_buy_volume": 2795.7, "taker_buy_quote": 675.05613}, {"ts": 1771811460000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 9628.9, "quote_volume": 2332.39796, "trades": 16, "taker_buy_volume": 7708.1, "taker_buy_quote": 1867.37228}, {"ts": 1771811520000, "open": 0.2421, "high": 0.2421, "low": 0.2416, "close": 0.2416, "volume": 2685.6, "quote_volume": 648.88322, "trades": 5, "taker_buy_volume": 24.7, "taker_buy_quote": 5.97987}, {"ts": 1771811580000, "open": 0.2414, "high": 0.2414, "low": 0.2408, "close": 0.2408, "volume": 3772.9, "quote_volume": 910.2063, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811640000, "open": 0.2408, "high": 0.2411, "low": 0.2408, "close": 0.2409, "volume": 1625.3, "quote_volume": 391.38232, "trades": 3, "taker_buy_volume": 1625.3, "taker_buy_quote": 391.38232}, {"ts": 1771811700000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 460.8, "quote_volume": 110.90735, "trades": 4, "taker_buy_volume": 388.7, "taker_buy_quote": 93.56009}, {"ts": 1771811760000, "open": 0.2411, "high": 0.2415, "low": 0.241, "close": 0.2413, "volume": 8962.3, "quote_volume": 2162.67603, "trades": 18, "taker_buy_volume": 6214.0, "taker_buy_quote": 1499.48885}, {"ts": 1771811820000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 1400.2, "quote_volume": 338.00828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811880000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811940000, "open": 0.2405, "high": 0.2406, "low": 0.2401, "close": 0.2404, "volume": 890.5, "quote_volume": 214.05184, "trades": 5, "taker_buy_volume": 709.4, "taker_buy_quote": 170.56973}, {"ts": 1771812000000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 445.0, "quote_volume": 106.94582, "trades": 3, "taker_buy_volume": 323.5, "taker_buy_quote": 77.74937}, {"ts": 1771812060000, "open": 0.2402, "high": 0.2405, "low": 0.2401, "close": 0.2404, "volume": 1444.7, "quote_volume": 347.0574, "trades": 7, "taker_buy_volume": 1226.2, "taker_buy_quote": 294.53778}, {"ts": 1771812120000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 440.7, "quote_volume": 105.94428, "trades": 2, "taker_buy_volume": 440.7, "taker_buy_quote": 105.94428}, {"ts": 1771812180000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 78.0, "quote_volume": 18.7746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812240000, "open": 0.2406, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 1326.9, "quote_volume": 318.93858, "trades": 6, "taker_buy_volume": 78.0, "taker_buy_quote": 18.7746}, {"ts": 1771812300000, "open": 0.2408, "high": 0.2412, "low": 0.2408, "close": 0.2412, "volume": 5264.2, "quote_volume": 1269.36408, "trades": 6, "taker_buy_volume": 5264.2, "taker_buy_quote": 1269.36408}, {"ts": 1771812360000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812420000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 69.4, "quote_volume": 16.7254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812480000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 33.6, "quote_volume": 8.0976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812540000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 1840.7, "quote_volume": 443.97684, "trades": 2, "taker_buy_volume": 1840.7, "taker_buy_quote": 443.97684}, {"ts": 1771812600000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812660000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812720000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.2409, "volume": 1311.6, "quote_volume": 316.10616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812780000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 2204.6, "quote_volume": 530.77101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812840000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 907.7, "quote_volume": 218.79181, "trades": 6, "taker_buy_volume": 829.7, "taker_buy_quote": 200.00161}, {"ts": 1771812900000, "open": 0.2413, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 239.5, "quote_volume": 57.76792, "trades": 2, "taker_buy_volume": 161.4, "taker_buy_quote": 38.94582}, {"ts": 1771812960000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 324.8, "quote_volume": 78.30928, "trades": 3, "taker_buy_volume": 324.8, "taker_buy_quote": 78.30928}, {"ts": 1771813020000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 5263.7, "quote_volume": 1267.49896, "trades": 2, "taker_buy_volume": 147.6, "taker_buy_quote": 35.54208}, {"ts": 1771813080000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813140000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 33.3, "quote_volume": 8.00865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813200000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 415.1, "quote_volume": 99.99759, "trades": 1, "taker_buy_volume": 415.1, "taker_buy_quote": 99.99759}, {"ts": 1771813260000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 562.8, "quote_volume": 135.57852, "trades": 4, "taker_buy_volume": 562.8, "taker_buy_quote": 135.57852}, {"ts": 1771813320000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813380000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813440000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 429.1, "quote_volume": 103.11273, "trades": 1, "taker_buy_volume": 429.1, "taker_buy_quote": 103.11273}, {"ts": 1771813500000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 830.2, "quote_volume": 199.79981, "trades": 5, "taker_buy_volume": 830.2, "taker_buy_quote": 199.79981}, {"ts": 1771813560000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813620000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 2825.5, "quote_volume": 678.51535, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813680000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 2089.4, "quote_volume": 502.08282, "trades": 3, "taker_buy_volume": 2089.4, "taker_buy_quote": 502.08282}, {"ts": 1771813740000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813800000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 38.9, "quote_volume": 9.35545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813860000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813920000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813980000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814040000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814100000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 122.8, "quote_volume": 29.55796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814160000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814220000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 277.6, "quote_volume": 66.9016, "trades": 1, "taker_buy_volume": 277.6, "taker_buy_quote": 66.9016}, {"ts": 1771814280000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814340000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 78.0, "quote_volume": 18.7902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814400000, "open": 0.2406, "high": 0.2406, "low": 0.2402, "close": 0.2405, "volume": 8197.5, "quote_volume": 1969.9611, "trades": 17, "taker_buy_volume": 315.5, "taker_buy_quote": 75.87775}, {"ts": 1771814460000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 78.0, "quote_volume": 18.7746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814520000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 489.1, "quote_volume": 117.61441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814580000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 78.0, "quote_volume": 18.7746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814640000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814700000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 126.6, "quote_volume": 30.49308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814760000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 24.5, "quote_volume": 5.90205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814820000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814880000, "open": 0.2409, "high": 0.2409, "low": 0.2407, "close": 0.2407, "volume": 78.1, "quote_volume": 18.81427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814940000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815000000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815060000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 9683.1, "quote_volume": 2334.67115, "trades": 7, "taker_buy_volume": 9564.2, "taker_buy_quote": 2305.99247}, {"ts": 1771815120000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 133.0, "quote_volume": 32.1062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815180000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815240000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815300000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 1562.3, "quote_volume": 376.99571, "trades": 3, "taker_buy_volume": 20.7, "taker_buy_quote": 4.99491}, {"ts": 1771815360000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815420000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 270.3, "quote_volume": 65.23119, "trades": 3, "taker_buy_volume": 192.3, "taker_buy_quote": 46.40199}, {"ts": 1771815480000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815540000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815600000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815660000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 452.8, "quote_volume": 109.26453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815720000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 277.2, "quote_volume": 66.9438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815780000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 197.0, "quote_volume": 47.6149, "trades": 2, "taker_buy_volume": 158.1, "taker_buy_quote": 38.21277}, {"ts": 1771815840000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 39.1, "quote_volume": 9.44656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815900000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815960000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 6318.0, "quote_volume": 1528.95809, "trades": 12, "taker_buy_volume": 42.5, "taker_buy_quote": 10.28709}, {"ts": 1771816020000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816080000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816140000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 1395.2, "quote_volume": 337.29648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816200000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 159.9, "quote_volume": 38.64783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816260000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 171.0, "quote_volume": 41.2452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816320000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816380000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816440000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816500000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 29.0, "quote_volume": 6.9919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816560000, "open": 0.241, "high": 0.241, "low": 0.2406, "close": 0.2407, "volume": 16637.1, "quote_volume": 4008.66596, "trades": 9, "taker_buy_volume": 277.9, "taker_buy_quote": 66.92287}, {"ts": 1771816620000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 78.0, "quote_volume": 18.7668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816680000, "open": 0.2404, "high": 0.2404, "low": 0.2399, "close": 0.2401, "volume": 5906.6, "quote_volume": 1418.49576, "trades": 14, "taker_buy_volume": 482.3, "taker_buy_quote": 115.85258}, {"ts": 1771816740000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 162.3, "quote_volume": 38.96823, "trades": 2, "taker_buy_volume": 162.3, "taker_buy_quote": 38.96823}, {"ts": 1771816800000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 204.4, "quote_volume": 49.00248, "trades": 4, "taker_buy_volume": 126.4, "taker_buy_quote": 30.29808}, {"ts": 1771816860000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 1743.6, "quote_volume": 418.05899, "trades": 10, "taker_buy_volume": 1743.6, "taker_buy_quote": 418.05899}, {"ts": 1771816920000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 22.8, "quote_volume": 5.46744, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 5.46744}, {"ts": 1771816980000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817040000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817100000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 158.4, "quote_volume": 37.95264, "trades": 1, "taker_buy_volume": 158.4, "taker_buy_quote": 37.95264}, {"ts": 1771817160000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 140.3, "quote_volume": 33.58767, "trades": 2, "taker_buy_volume": 69.4, "taker_buy_quote": 16.6213}, {"ts": 1771817220000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817280000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 258.0, "quote_volume": 61.69772, "trades": 3, "taker_buy_volume": 258.0, "taker_buy_quote": 61.69772}, {"ts": 1771817340000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817400000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 1783.5, "quote_volume": 426.47697, "trades": 7, "taker_buy_volume": 1783.5, "taker_buy_quote": 426.47697}, {"ts": 1771817460000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817520000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 811.2, "quote_volume": 193.80346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817580000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 38.9, "quote_volume": 9.30877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817640000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817700000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817760000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 1506.1, "quote_volume": 360.71095, "trades": 3, "taker_buy_volume": 1506.1, "taker_buy_quote": 360.71095}, {"ts": 1771817820000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817880000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817940000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818000000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1059.7, "quote_volume": 254.328, "trades": 2, "taker_buy_volume": 1059.7, "taker_buy_quote": 254.328}, {"ts": 1771818060000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818120000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818180000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818240000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818300000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818360000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818420000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818480000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 732.4, "quote_volume": 175.99572, "trades": 3, "taker_buy_volume": 641.8, "taker_buy_quote": 154.22454}, {"ts": 1771818540000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 163.9, "quote_volume": 39.36878, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 29.97696}, {"ts": 1771818600000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818660000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818720000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818780000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 5284.2, "quote_volume": 1269.79326, "trades": 1, "taker_buy_volume": 5284.2, "taker_buy_quote": 1269.79326}, {"ts": 1771818840000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818900000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818960000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 174.6, "quote_volume": 41.95638, "trades": 1, "taker_buy_volume": 174.6, "taker_buy_quote": 41.95638}, {"ts": 1771819020000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819080000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819140000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819200000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 92.5, "quote_volume": 22.2, "trades": 2, "taker_buy_volume": 53.6, "taker_buy_quote": 12.864}, {"ts": 1771819260000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819320000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819380000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819440000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 78.0, "quote_volume": 18.7044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819500000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819560000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819620000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819680000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819740000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 78.0, "quote_volume": 18.7044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819800000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819860000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819920000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819980000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820040000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820100000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 78.0, "quote_volume": 18.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820160000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 199.9, "quote_volume": 47.95601, "trades": 1, "taker_buy_volume": 199.9, "taker_buy_quote": 47.95601}, {"ts": 1771820220000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820280000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820340000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 38.9, "quote_volume": 9.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820400000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 78.0, "quote_volume": 18.7122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820460000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820520000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 38.9, "quote_volume": 9.31266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820580000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820640000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820700000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 33.4, "quote_volume": 7.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820760000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820820000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820880000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820940000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821000000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821060000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821120000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821180000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821240000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821300000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821360000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821420000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821480000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821540000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 969.3, "quote_volume": 232.13037, "trades": 6, "taker_buy_volume": 721.7, "taker_buy_quote": 172.84715}, {"ts": 1771821600000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821660000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 38.9, "quote_volume": 9.32433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821720000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 913.7, "quote_volume": 219.02449, "trades": 3, "taker_buy_volume": 913.7, "taker_buy_quote": 219.02449}, {"ts": 1771821780000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821840000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821900000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821960000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822020000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822080000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 168.7, "quote_volume": 40.38678, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 40.38678}, {"ts": 1771822140000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822200000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822260000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822320000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822380000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822440000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 64.4, "quote_volume": 15.43279, "trades": 2, "taker_buy_volume": 25.5, "taker_buy_quote": 6.11235}, {"ts": 1771822500000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 1654.2, "quote_volume": 396.34632, "trades": 2, "taker_buy_volume": 1355.1, "taker_buy_quote": 324.68196}, {"ts": 1771822560000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 140.6, "quote_volume": 33.744, "trades": 3, "taker_buy_volume": 140.6, "taker_buy_quote": 33.744}, {"ts": 1771822620000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822680000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822740000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822800000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822860000, "open": 0.2399, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 1049.8, "quote_volume": 251.68257, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822920000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822980000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823040000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 20767.9, "quote_volume": 4984.29991, "trades": 7, "taker_buy_volume": 20724.6, "taker_buy_quote": 4973.904}, {"ts": 1771823100000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 78.0, "quote_volume": 18.7434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823160000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 27.7, "quote_volume": 6.65631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823220000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823280000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 526.0, "quote_volume": 126.39142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823340000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 132.8, "quote_volume": 31.92512, "trades": 2, "taker_buy_volume": 132.8, "taker_buy_quote": 31.92512}, {"ts": 1771823400000, "open": 0.2406, "high": 0.241, "low": 0.2406, "close": 0.241, "volume": 2076.1, "quote_volume": 499.54734, "trades": 4, "taker_buy_volume": 2003.5, "taker_buy_quote": 482.05074}, {"ts": 1771823460000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 78.0, "quote_volume": 18.8058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823520000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823580000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 42.3, "quote_volume": 10.1943, "trades": 1, "taker_buy_volume": 42.3, "taker_buy_quote": 10.1943}, {"ts": 1771823640000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823700000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823760000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 150.2, "quote_volume": 36.2138, "trades": 3, "taker_buy_volume": 72.2, "taker_buy_quote": 17.4002}, {"ts": 1771823820000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 78.0, "quote_volume": 18.8292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823880000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 117.1, "quote_volume": 28.27965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823940000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 117.1, "quote_volume": 28.32649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824000000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 853.2, "quote_volume": 206.16692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824060000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824120000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824180000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824240000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824300000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 1586.4, "quote_volume": 382.63968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824360000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824420000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824480000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824540000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 512.8, "quote_volume": 123.89637, "trades": 2, "taker_buy_volume": 473.9, "taker_buy_quote": 114.49424}, {"ts": 1771824600000, "open": 0.2418, "high": 0.2425, "low": 0.2418, "close": 0.2425, "volume": 1801.4, "quote_volume": 435.99457, "trades": 7, "taker_buy_volume": 1801.4, "taker_buy_quote": 435.99457}, {"ts": 1771824660000, "open": 0.2424, "high": 0.2428, "low": 0.2424, "close": 0.2426, "volume": 822.8, "quote_volume": 199.50405, "trades": 6, "taker_buy_volume": 164.2, "taker_buy_quote": 39.80208}, {"ts": 1771824720000, "open": 0.2428, "high": 0.243, "low": 0.2427, "close": 0.243, "volume": 2981.2, "quote_volume": 724.20553, "trades": 9, "taker_buy_volume": 2201.7, "taker_buy_quote": 535.0131}, {"ts": 1771824780000, "open": 0.2432, "high": 0.2432, "low": 0.2425, "close": 0.2425, "volume": 655.2, "quote_volume": 159.14052, "trades": 5, "taker_buy_volume": 240.7, "taker_buy_quote": 58.53824}, {"ts": 1771824840000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 940.2, "quote_volume": 227.73716, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824900000, "open": 0.2423, "high": 0.2423, "low": 0.242, "close": 0.2421, "volume": 592.9, "quote_volume": 143.51699, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824960000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 751.0, "quote_volume": 181.92989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825020000, "open": 0.2423, "high": 0.2423, "low": 0.2417, "close": 0.2417, "volume": 442.0, "quote_volume": 106.967, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825080000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825140000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825200000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825260000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825320000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 48.6, "quote_volume": 11.7612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825380000, "open": 0.2417, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 1022.2, "quote_volume": 247.00474, "trades": 3, "taker_buy_volume": 181.8, "taker_buy_quote": 43.95924}, {"ts": 1771825440000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 616.0, "quote_volume": 148.83338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825500000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825560000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 38.9, "quote_volume": 9.40991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825620000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2419, "volume": 569.1, "quote_volume": 137.62783, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825680000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 332.6, "quote_volume": 80.33262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825740000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825800000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825860000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825920000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825980000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826040000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826100000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826160000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 221.1, "quote_volume": 53.48409, "trades": 1, "taker_buy_volume": 221.1, "taker_buy_quote": 53.48409}, {"ts": 1771826220000, "open": 0.2417, "high": 0.2417, "low": 0.2413, "close": 0.2413, "volume": 11542.8, "quote_volume": 2787.57744, "trades": 11, "taker_buy_volume": 212.5, "taker_buy_quote": 51.27625}, {"ts": 1771826280000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 204.5, "quote_volume": 49.34974, "trades": 2, "taker_buy_volume": 165.6, "taker_buy_quote": 39.95928}, {"ts": 1771826340000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826400000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826460000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 38.9, "quote_volume": 9.40213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826520000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826580000, "open": 0.242, "high": 0.2424, "low": 0.242, "close": 0.2424, "volume": 991.9, "quote_volume": 240.22483, "trades": 3, "taker_buy_volume": 953.0, "taker_buy_quote": 230.81103}, {"ts": 1771826640000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 425.1, "quote_volume": 102.967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826700000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 930.3, "quote_volume": 225.22401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826760000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 587.2, "quote_volume": 142.08613, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826820000, "open": 0.2422, "high": 0.2422, "low": 0.2418, "close": 0.2418, "volume": 1059.7, "quote_volume": 256.46365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826880000, "open": 0.242, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 450.7, "quote_volume": 109.05014, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826940000, "open": 0.2419, "high": 0.2422, "low": 0.2418, "close": 0.2419, "volume": 921.0, "quote_volume": 222.86939, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827000000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 585.4, "quote_volume": 141.62785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827060000, "open": 0.2419, "high": 0.2426, "low": 0.2419, "close": 0.2425, "volume": 1306.1, "quote_volume": 316.44552, "trades": 17, "taker_buy_volume": 550.2, "taker_buy_quote": 133.40011}, {"ts": 1771827120000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2427, "volume": 628.5, "quote_volume": 152.493, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827180000, "open": 0.2427, "high": 0.2433, "low": 0.2427, "close": 0.2433, "volume": 4420.3, "quote_volume": 1075.14132, "trades": 20, "taker_buy_volume": 429.1, "taker_buy_quote": 104.25056}, {"ts": 1771827240000, "open": 0.2429, "high": 0.2431, "low": 0.2428, "close": 0.2429, "volume": 1013.8, "quote_volume": 246.24781, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827300000, "open": 0.2432, "high": 0.2433, "low": 0.243, "close": 0.2432, "volume": 837.8, "quote_volume": 203.71015, "trades": 15, "taker_buy_volume": 115.4, "taker_buy_quote": 28.06677}, {"ts": 1771827360000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 313.2, "quote_volume": 76.15685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827420000, "open": 0.2433, "high": 0.2435, "low": 0.2431, "close": 0.2432, "volume": 3953.3, "quote_volume": 962.14579, "trades": 12, "taker_buy_volume": 2609.2, "taker_buy_quote": 635.31029}, {"ts": 1771827480000, "open": 0.2433, "high": 0.2434, "low": 0.2432, "close": 0.2432, "volume": 505.2, "quote_volume": 122.87966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827540000, "open": 0.2433, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 566.6, "quote_volume": 137.72397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827600000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 318.4, "quote_volume": 77.35334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827660000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 1280.1, "quote_volume": 310.85668, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827720000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 836.4, "quote_volume": 203.43596, "trades": 8, "taker_buy_volume": 299.1, "taker_buy_quote": 72.77103}, {"ts": 1771827780000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 730.5, "quote_volume": 177.34479, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827840000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 661.6, "quote_volume": 160.58567, "trades": 5, "taker_buy_volume": 299.1, "taker_buy_quote": 72.62148}, {"ts": 1771827900000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 1278.0, "quote_volume": 310.1526, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827960000, "open": 0.2427, "high": 0.2427, "low": 0.2424, "close": 0.2424, "volume": 490.5, "quote_volume": 118.91852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828020000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 574.2, "quote_volume": 139.1394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828080000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 328.6, "quote_volume": 79.61978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828140000, "open": 0.2423, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 1440.6, "quote_volume": 348.91441, "trades": 5, "taker_buy_volume": 164.8, "taker_buy_quote": 39.94752}, {"ts": 1771828200000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 48.9, "quote_volume": 11.83869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828260000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 950.3, "quote_volume": 229.92936, "trades": 8, "taker_buy_volume": 189.8, "taker_buy_quote": 45.95058}, {"ts": 1771828320000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828380000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828440000, "open": 0.2424, "high": 0.2427, "low": 0.2424, "close": 0.2427, "volume": 478.0, "quote_volume": 115.95693, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 115.95693}, {"ts": 1771828500000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2423, "volume": 1249.4, "quote_volume": 302.97286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828560000, "open": 0.2427, "high": 0.2427, "low": 0.2422, "close": 0.2422, "volume": 4057.2, "quote_volume": 984.07802, "trades": 8, "taker_buy_volume": 1728.8, "taker_buy_quote": 419.57976}, {"ts": 1771828620000, "open": 0.2425, "high": 0.2425, "low": 0.2422, "close": 0.2422, "volume": 566.7, "quote_volume": 137.31532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828680000, "open": 0.2425, "high": 0.2426, "low": 0.2422, "close": 0.2422, "volume": 1195.6, "quote_volume": 289.83834, "trades": 10, "taker_buy_volume": 321.4, "taker_buy_quote": 77.97164}, {"ts": 1771828740000, "open": 0.2426, "high": 0.2426, "low": 0.2421, "close": 0.2422, "volume": 1541.5, "quote_volume": 373.77615, "trades": 7, "taker_buy_volume": 284.3, "taker_buy_quote": 68.90026}, {"ts": 1771828800000, "open": 0.2423, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 361.1, "quote_volume": 87.4171, "trades": 4, "taker_buy_volume": 103.0, "taker_buy_quote": 24.9569}, {"ts": 1771828860000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 745.7, "quote_volume": 180.36094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828920000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828980000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829040000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829100000, "open": 0.2423, "high": 0.2426, "low": 0.2423, "close": 0.2426, "volume": 2199.8, "quote_volume": 533.58339, "trades": 7, "taker_buy_volume": 2199.8, "taker_buy_quote": 533.58339}, {"ts": 1771829160000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829220000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 810.0, "quote_volume": 196.83623, "trades": 6, "taker_buy_volume": 83.9, "taker_buy_quote": 20.39393}, {"ts": 1771829280000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 1024.0, "quote_volume": 248.5433, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829340000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 346.2, "quote_volume": 83.96853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829400000, "open": 0.2426, "high": 0.243, "low": 0.2424, "close": 0.243, "volume": 930.0, "quote_volume": 225.78354, "trades": 8, "taker_buy_volume": 814.7, "taker_buy_quote": 197.82508}, {"ts": 1771829460000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 1303.1, "quote_volume": 316.16809, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829520000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2423, "volume": 1094.3, "quote_volume": 265.26613, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829580000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 881.6, "quote_volume": 213.49836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829640000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 440.9, "quote_volume": 106.81613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829700000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 412.5, "quote_volume": 99.94875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829760000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 4418.1, "quote_volume": 1070.73123, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829820000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2422, "volume": 2349.6, "quote_volume": 569.26288, "trades": 12, "taker_buy_volume": 1362.9, "taker_buy_quote": 330.33978}, {"ts": 1771829880000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 1154.0, "quote_volume": 279.47165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829940000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 265.7, "quote_volume": 64.35254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830000000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 124.8, "quote_volume": 30.23904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830060000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 1275.2, "quote_volume": 309.02476, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830120000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 253.2, "quote_volume": 61.30288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830180000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 1269.4, "quote_volume": 307.1948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830240000, "open": 0.242, "high": 0.2424, "low": 0.242, "close": 0.2421, "volume": 926.8, "quote_volume": 224.49276, "trades": 4, "taker_buy_volume": 494.7, "taker_buy_quote": 119.88537}, {"ts": 1771830300000, "open": 0.2421, "high": 0.2424, "low": 0.242, "close": 0.2422, "volume": 2454.2, "quote_volume": 594.41506, "trades": 14, "taker_buy_volume": 989.5, "taker_buy_quote": 239.8548}, {"ts": 1771830360000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 206.0, "quote_volume": 49.90334, "trades": 3, "taker_buy_volume": 101.4, "taker_buy_quote": 24.56922}, {"ts": 1771830420000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 1281.5, "quote_volume": 310.25811, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830480000, "open": 0.242, "high": 0.242, "low": 0.2417, "close": 0.2418, "volume": 5459.2, "quote_volume": 1320.27078, "trades": 18, "taker_buy_volume": 2757.6, "taker_buy_quote": 667.12815}, {"ts": 1771830540000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830600000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 554.2, "quote_volume": 134.1164, "trades": 2, "taker_buy_volume": 554.2, "taker_buy_quote": 134.1164}, {"ts": 1771830660000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 775.2, "quote_volume": 187.75344, "trades": 5, "taker_buy_volume": 75.2, "taker_buy_quote": 18.21344}, {"ts": 1771830720000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 607.0, "quote_volume": 146.99195, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830780000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 1655.0, "quote_volume": 400.95938, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830840000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 590.4, "quote_volume": 142.93464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830900000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 390.4, "quote_volume": 94.44268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830960000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 2136.2, "quote_volume": 516.11708, "trades": 4, "taker_buy_volume": 111.6, "taker_buy_quote": 26.97372}, {"ts": 1771831020000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831080000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 1097.6, "quote_volume": 265.64413, "trades": 4, "taker_buy_volume": 857.8, "taker_buy_quote": 207.61253}, {"ts": 1771831140000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 188.9, "quote_volume": 45.67602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831200000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831260000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831320000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831380000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831440000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831500000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831560000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 316.2, "quote_volume": 76.45716, "trades": 2, "taker_buy_volume": 316.2, "taker_buy_quote": 76.45716}, {"ts": 1771831620000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 317.1, "quote_volume": 76.70649, "trades": 2, "taker_buy_volume": 317.1, "taker_buy_quote": 76.70649}, {"ts": 1771831680000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831740000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831800000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831860000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831920000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831980000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832040000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832100000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 596.3, "quote_volume": 144.42386, "trades": 2, "taker_buy_volume": 596.3, "taker_buy_quote": 144.42386}, {"ts": 1771832160000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 148.9, "quote_volume": 36.04869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832220000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 803.5, "quote_volume": 194.3784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832280000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 1004.0, "quote_volume": 242.8676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832340000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832400000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 1571.8, "quote_volume": 381.0398, "trades": 3, "taker_buy_volume": 1571.8, "taker_buy_quote": 381.0398}, {"ts": 1771832460000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 618.5, "quote_volume": 149.90878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832520000, "open": 0.2422, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 2818.4, "quote_volume": 682.38381, "trades": 18, "taker_buy_volume": 1669.0, "taker_buy_quote": 404.12414}, {"ts": 1771832580000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 805.4, "quote_volume": 194.9068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832640000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 372.0, "quote_volume": 90.05451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832700000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 433.6, "quote_volume": 104.97456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832760000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 273.0, "quote_volume": 66.08608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832820000, "open": 0.242, "high": 0.2421, "low": 0.2418, "close": 0.2419, "volume": 1852.0, "quote_volume": 448.10012, "trades": 14, "taker_buy_volume": 363.3, "taker_buy_quote": 87.95493}, {"ts": 1771832880000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832940000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 21.1, "quote_volume": 5.11464, "trades": 1, "taker_buy_volume": 21.1, "taker_buy_quote": 5.11464}, {"ts": 1771833000000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 692.3, "quote_volume": 167.74429, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833060000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2422, "volume": 2479.1, "quote_volume": 600.78258, "trades": 12, "taker_buy_volume": 1491.7, "taker_buy_quote": 361.70734}, {"ts": 1771833120000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 1075.7, "quote_volume": 260.48684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833180000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 471.0, "quote_volume": 114.02238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833240000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833300000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833360000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833420000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833480000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833540000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833600000, "open": 0.242, "high": 0.2421, "low": 0.2418, "close": 0.2418, "volume": 954.7, "quote_volume": 231.01467, "trades": 7, "taker_buy_volume": 380.5, "taker_buy_quote": 92.11905}, {"ts": 1771833660000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833720000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833780000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833840000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833900000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833960000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834020000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834080000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834140000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834200000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834260000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834320000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2416, "volume": 995.5, "quote_volume": 240.37098, "trades": 5, "taker_buy_volume": 818.3, "taker_buy_quote": 197.61262}, {"ts": 1771834380000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834440000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 134.0, "quote_volume": 32.38004, "trades": 2, "taker_buy_volume": 134.0, "taker_buy_quote": 32.38004}, {"ts": 1771834500000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834560000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834620000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834680000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 4201.9, "quote_volume": 1015.17904, "trades": 4, "taker_buy_volume": 3873.0, "taker_buy_quote": 935.7168}, {"ts": 1771834740000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834800000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834860000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834920000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834980000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835040000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835100000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835160000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835220000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835280000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835340000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835400000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 533.0, "quote_volume": 128.55993, "trades": 5, "taker_buy_volume": 533.0, "taker_buy_quote": 128.55993}, {"ts": 1771835460000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835520000, "open": 0.2411, "high": 0.2414, "low": 0.2411, "close": 0.2414, "volume": 3025.7, "quote_volume": 730.12636, "trades": 9, "taker_buy_volume": 2200.0, "taker_buy_quote": 531.05009}, {"ts": 1771835580000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835640000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 495.5, "quote_volume": 119.56415, "trades": 1, "taker_buy_volume": 495.5, "taker_buy_quote": 119.56415}, {"ts": 1771835700000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 495.6, "quote_volume": 119.58828, "trades": 1, "taker_buy_volume": 495.6, "taker_buy_quote": 119.58828}, {"ts": 1771835760000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835820000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835880000, "open": 0.241, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 401.7, "quote_volume": 96.73368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835940000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 27.3, "quote_volume": 6.5793, "trades": 1, "taker_buy_volume": 27.3, "taker_buy_quote": 6.5793}, {"ts": 1771836000000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836060000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836120000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836180000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836240000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836300000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836360000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 933.4, "quote_volume": 225.22942, "trades": 1, "taker_buy_volume": 933.4, "taker_buy_quote": 225.22942}, {"ts": 1771836420000, "open": 0.2415, "high": 0.2418, "low": 0.2415, "close": 0.2418, "volume": 1857.0, "quote_volume": 448.57281, "trades": 6, "taker_buy_volume": 1857.0, "taker_buy_quote": 448.57281}, {"ts": 1771836480000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 938.4, "quote_volume": 226.81128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836540000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836600000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836660000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836720000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836780000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 285.1, "quote_volume": 68.90867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836840000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836900000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 418.8, "quote_volume": 101.26584, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836960000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 1791.6, "quote_volume": 433.42747, "trades": 4, "taker_buy_volume": 1791.6, "taker_buy_quote": 433.42747}, {"ts": 1771837020000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 3035.8, "quote_volume": 734.80322, "trades": 5, "taker_buy_volume": 2792.9, "taker_buy_quote": 676.02142}, {"ts": 1771837080000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 194.2, "quote_volume": 46.95756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837140000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837200000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837260000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837320000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 1487.5, "quote_volume": 360.2725, "trades": 2, "taker_buy_volume": 1487.5, "taker_buy_quote": 360.2725}, {"ts": 1771837380000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 414.4, "quote_volume": 100.49279, "trades": 3, "taker_buy_volume": 414.4, "taker_buy_quote": 100.49279}, {"ts": 1771837440000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 279.8, "quote_volume": 67.79554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837500000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 943.6, "quote_volume": 228.59936, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837560000, "open": 0.2421, "high": 0.2425, "low": 0.2421, "close": 0.2424, "volume": 2852.8, "quote_volume": 691.33079, "trades": 12, "taker_buy_volume": 1905.2, "taker_buy_quote": 461.7605}, {"ts": 1771837620000, "open": 0.2424, "high": 0.2426, "low": 0.2422, "close": 0.2426, "volume": 1422.4, "quote_volume": 344.79203, "trades": 10, "taker_buy_volume": 420.6, "taker_buy_quote": 102.00765}, {"ts": 1771837680000, "open": 0.2427, "high": 0.243, "low": 0.2424, "close": 0.2424, "volume": 14770.2, "quote_volume": 3583.3264, "trades": 15, "taker_buy_volume": 9949.1, "taker_buy_quote": 2413.7535}, {"ts": 1771837740000, "open": 0.2423, "high": 0.2425, "low": 0.2422, "close": 0.2422, "volume": 1980.3, "quote_volume": 480.0164, "trades": 11, "taker_buy_volume": 1179.6, "taker_buy_quote": 286.02309}, {"ts": 1771837800000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 356.8, "quote_volume": 86.41696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837860000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 231.7, "quote_volume": 56.13057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837920000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 643.9, "quote_volume": 155.82279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837980000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838040000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838100000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838160000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 379.1, "quote_volume": 91.85155, "trades": 4, "taker_buy_volume": 379.1, "taker_buy_quote": 91.85155}, {"ts": 1771838220000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838280000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 518.3, "quote_volume": 125.42545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838340000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838400000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838460000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838520000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838580000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838640000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838700000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838760000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838820000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838880000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838940000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 32.9, "quote_volume": 7.9618, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 7.9618}, {"ts": 1771839000000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 417.7, "quote_volume": 101.0326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839060000, "open": 0.242, "high": 0.2428, "low": 0.242, "close": 0.2424, "volume": 3542.3, "quote_volume": 859.20327, "trades": 18, "taker_buy_volume": 2596.5, "taker_buy_quote": 630.14204}, {"ts": 1771839120000, "open": 0.2428, "high": 0.243, "low": 0.2427, "close": 0.2428, "volume": 2915.4, "quote_volume": 708.00315, "trades": 15, "taker_buy_volume": 2144.1, "taker_buy_quote": 520.74834}, {"ts": 1771839180000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 308.6, "quote_volume": 74.99952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839240000, "open": 0.243, "high": 0.2432, "low": 0.2427, "close": 0.243, "volume": 8519.7, "quote_volume": 2070.15322, "trades": 28, "taker_buy_volume": 3163.4, "taker_buy_quote": 768.982}, {"ts": 1771839300000, "open": 0.2431, "high": 0.2431, "low": 0.2427, "close": 0.2431, "volume": 1017.0, "quote_volume": 247.05344, "trades": 7, "taker_buy_volume": 605.4, "taker_buy_quote": 147.12821}, {"ts": 1771839360000, "open": 0.2428, "high": 0.243, "low": 0.2427, "close": 0.2428, "volume": 1550.6, "quote_volume": 376.50833, "trades": 10, "taker_buy_volume": 148.0, "taker_buy_quote": 35.964}, {"ts": 1771839420000, "open": 0.2432, "high": 0.2437, "low": 0.243, "close": 0.2432, "volume": 4612.2, "quote_volume": 1122.3482, "trades": 17, "taker_buy_volume": 3347.9, "taker_buy_quote": 814.95145}, {"ts": 1771839480000, "open": 0.2434, "high": 0.2435, "low": 0.2429, "close": 0.2433, "volume": 3082.3, "quote_volume": 749.82709, "trades": 11, "taker_buy_volume": 2080.2, "taker_buy_quote": 506.27974}, {"ts": 1771839540000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839600000, "open": 0.243, "high": 0.2432, "low": 0.2428, "close": 0.2428, "volume": 1447.6, "quote_volume": 351.72392, "trades": 6, "taker_buy_volume": 300.2, "taker_buy_quote": 72.97873}, {"ts": 1771839660000, "open": 0.243, "high": 0.2431, "low": 0.2428, "close": 0.2428, "volume": 1884.1, "quote_volume": 457.7665, "trades": 10, "taker_buy_volume": 1123.1, "taker_buy_quote": 272.96579}, {"ts": 1771839720000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 852.2, "quote_volume": 206.96996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839780000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 850.2, "quote_volume": 206.44543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839840000, "open": 0.2428, "high": 0.2431, "low": 0.2427, "close": 0.2428, "volume": 1565.9, "quote_volume": 380.28841, "trades": 8, "taker_buy_volume": 567.3, "taker_buy_quote": 137.87703}, {"ts": 1771839900000, "open": 0.2431, "high": 0.2432, "low": 0.2429, "close": 0.2429, "volume": 1357.1, "quote_volume": 329.9113, "trades": 9, "taker_buy_volume": 989.0, "taker_buy_quote": 240.46102}, {"ts": 1771839960000, "open": 0.243, "high": 0.2435, "low": 0.243, "close": 0.2431, "volume": 3124.0, "quote_volume": 760.07828, "trades": 15, "taker_buy_volume": 1760.9, "taker_buy_quote": 428.68239}, {"ts": 1771840020000, "open": 0.2434, "high": 0.2435, "low": 0.2432, "close": 0.2433, "volume": 1583.8, "quote_volume": 385.55865, "trades": 8, "taker_buy_volume": 1281.3, "taker_buy_quote": 311.96664}, {"ts": 1771840080000, "open": 0.2432, "high": 0.2432, "low": 0.2429, "close": 0.2429, "volume": 1007.1, "quote_volume": 244.82653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840140000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 418.7, "quote_volume": 101.74856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840200000, "open": 0.2431, "high": 0.2431, "low": 0.2427, "close": 0.2427, "volume": 1260.3, "quote_volume": 306.08924, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840260000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 429.5, "quote_volume": 104.24542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840320000, "open": 0.2429, "high": 0.2434, "low": 0.2429, "close": 0.243, "volume": 2433.0, "quote_volume": 591.5913, "trades": 14, "taker_buy_volume": 1532.5, "taker_buy_quote": 372.79475}, {"ts": 1771840380000, "open": 0.2428, "high": 0.243, "low": 0.2427, "close": 0.243, "volume": 852.9, "quote_volume": 207.04558, "trades": 6, "taker_buy_volume": 35.4, "taker_buy_quote": 8.6022}, {"ts": 1771840440000, "open": 0.2429, "high": 0.2431, "low": 0.2427, "close": 0.2431, "volume": 2155.2, "quote_volume": 523.66805, "trades": 8, "taker_buy_volume": 1306.1, "taker_buy_quote": 317.483}, {"ts": 1771840500000, "open": 0.2431, "high": 0.2431, "low": 0.2428, "close": 0.2428, "volume": 1773.5, "quote_volume": 430.81391, "trades": 10, "taker_buy_volume": 793.4, "taker_buy_quote": 192.84563}, {"ts": 1771840560000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 946.2, "quote_volume": 229.71389, "trades": 6, "taker_buy_volume": 271.4, "taker_buy_quote": 65.92306}, {"ts": 1771840620000, "open": 0.2427, "high": 0.2429, "low": 0.2426, "close": 0.2426, "volume": 1189.8, "quote_volume": 288.76882, "trades": 7, "taker_buy_volume": 218.0, "taker_buy_quote": 52.9522}, {"ts": 1771840680000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 883.3, "quote_volume": 214.34516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840740000, "open": 0.2426, "high": 0.2429, "low": 0.2425, "close": 0.2429, "volume": 1540.8, "quote_volume": 373.88854, "trades": 9, "taker_buy_volume": 752.4, "taker_buy_quote": 182.69182}, {"ts": 1771840800000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 299.1, "quote_volume": 72.53175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840860000, "open": 0.2427, "high": 0.2431, "low": 0.2424, "close": 0.2427, "volume": 5606.2, "quote_volume": 1361.14886, "trades": 19, "taker_buy_volume": 4283.8, "taker_buy_quote": 1040.35652}, {"ts": 1771840920000, "open": 0.243, "high": 0.2432, "low": 0.2427, "close": 0.2427, "volume": 2423.8, "quote_volume": 588.96839, "trades": 13, "taker_buy_volume": 1397.7, "taker_buy_quote": 339.8319}, {"ts": 1771840980000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 606.6, "quote_volume": 147.22182, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841040000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2425, "volume": 1538.4, "quote_volume": 373.13308, "trades": 4, "taker_buy_volume": 267.8, "taker_buy_quote": 64.9415}, {"ts": 1771841100000, "open": 0.242, "high": 0.2421, "low": 0.2417, "close": 0.242, "volume": 1742.2, "quote_volume": 421.48747, "trades": 15, "taker_buy_volume": 835.9, "taker_buy_quote": 202.31634}, {"ts": 1771841160000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 109.4, "quote_volume": 26.49196, "trades": 2, "taker_buy_volume": 109.4, "taker_buy_quote": 26.49196}, {"ts": 1771841220000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 120.9, "quote_volume": 29.2578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841280000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 358.0, "quote_volume": 86.53321, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841340000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 690.0, "quote_volume": 166.77938, "trades": 3, "taker_buy_volume": 63.8, "taker_buy_quote": 15.42684}, {"ts": 1771841400000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 504.2, "quote_volume": 121.84488, "trades": 2, "taker_buy_volume": 268.6, "taker_buy_quote": 64.94748}, {"ts": 1771841460000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841520000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 69.4, "quote_volume": 16.76704, "trades": 1, "taker_buy_volume": 69.4, "taker_buy_quote": 16.76704}, {"ts": 1771841580000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 841.5, "quote_volume": 203.39055, "trades": 2, "taker_buy_volume": 542.4, "taker_buy_quote": 131.09808}, {"ts": 1771841640000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2414, "volume": 2088.3, "quote_volume": 503.97481, "trades": 10, "taker_buy_volume": 851.5, "taker_buy_quote": 205.52229}, {"ts": 1771841700000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 65.8, "quote_volume": 15.87754, "trades": 1, "taker_buy_volume": 65.8, "taker_buy_quote": 15.87754}, {"ts": 1771841760000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 1857.2, "quote_volume": 448.33144, "trades": 7, "taker_buy_volume": 1857.2, "taker_buy_quote": 448.33144}, {"ts": 1771841820000, "open": 0.2415, "high": 0.2417, "low": 0.2412, "close": 0.2416, "volume": 3519.6, "quote_volume": 849.74409, "trades": 12, "taker_buy_volume": 2883.3, "taker_buy_quote": 696.20109}, {"ts": 1771841880000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 239.8, "quote_volume": 57.93568, "trades": 1, "taker_buy_volume": 239.8, "taker_buy_quote": 57.93568}, {"ts": 1771841940000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 570.6, "quote_volume": 137.89291, "trades": 4, "taker_buy_volume": 570.6, "taker_buy_quote": 137.89291}, {"ts": 1771842000000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 1329.5, "quote_volume": 321.3079, "trades": 3, "taker_buy_volume": 1329.5, "taker_buy_quote": 321.3079}, {"ts": 1771842060000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842120000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842180000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842240000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842300000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842360000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 414.3, "quote_volume": 100.10686, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 28.95566}, {"ts": 1771842420000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 2188.6, "quote_volume": 528.81927, "trades": 10, "taker_buy_volume": 2188.6, "taker_buy_quote": 528.81927}, {"ts": 1771842480000, "open": 0.2417, "high": 0.2417, "low": 0.2412, "close": 0.2412, "volume": 1828.4, "quote_volume": 441.64958, "trades": 5, "taker_buy_volume": 925.0, "taker_buy_quote": 223.5725}, {"ts": 1771842540000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842600000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842660000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842720000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842780000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842840000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 135.8, "quote_volume": 32.75496, "trades": 2, "taker_buy_volume": 52.9, "taker_buy_quote": 12.75948}, {"ts": 1771842900000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 1007.8, "quote_volume": 243.08136, "trades": 8, "taker_buy_volume": 1007.8, "taker_buy_quote": 243.08136}, {"ts": 1771842960000, "open": 0.241, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 1428.0, "quote_volume": 344.28825, "trades": 5, "taker_buy_volume": 1405.1, "taker_buy_quote": 338.76961}, {"ts": 1771843020000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843080000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843140000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 27.6, "quote_volume": 6.65436, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 6.65436}, {"ts": 1771843200000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843260000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 263.0, "quote_volume": 63.42587, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 63.42587}, {"ts": 1771843320000, "open": 0.2414, "high": 0.2415, "low": 0.2412, "close": 0.2412, "volume": 610.7, "quote_volume": 147.40774, "trades": 4, "taker_buy_volume": 275.7, "taker_buy_quote": 66.57583}, {"ts": 1771843380000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 82.8, "quote_volume": 19.9962, "trades": 1, "taker_buy_volume": 82.8, "taker_buy_quote": 19.9962}, {"ts": 1771843440000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 48.3, "quote_volume": 11.64513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843500000, "open": 0.2409, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 2364.9, "quote_volume": 569.91862, "trades": 6, "taker_buy_volume": 2364.9, "taker_buy_quote": 569.91862}, {"ts": 1771843560000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843620000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843680000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843740000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843800000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843860000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843920000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843980000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 265.1, "quote_volume": 63.94212, "trades": 4, "taker_buy_volume": 265.1, "taker_buy_quote": 63.94212}, {"ts": 1771844040000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 674.9, "quote_volume": 162.81053, "trades": 4, "taker_buy_volume": 674.9, "taker_buy_quote": 162.81053}, {"ts": 1771844100000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844160000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844220000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 20.7, "quote_volume": 4.99698, "trades": 1, "taker_buy_volume": 20.7, "taker_buy_quote": 4.99698}, {"ts": 1771844280000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844340000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844400000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844460000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844520000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844580000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844640000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844700000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844760000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844820000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844880000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844940000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845000000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 44.2, "quote_volume": 10.6743, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 10.6743}, {"ts": 1771845060000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 121.8, "quote_volume": 29.4147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845120000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 230.0, "quote_volume": 55.489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845180000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 200.0, "quote_volume": 48.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845240000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 200.0, "quote_volume": 48.24, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845300000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 889.1, "quote_volume": 214.69625, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 142.485}, {"ts": 1771845360000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 596.7, "quote_volume": 144.25215, "trades": 3, "taker_buy_volume": 596.7, "taker_buy_quote": 144.25215}, {"ts": 1771845420000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845480000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845540000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845600000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 206.8, "quote_volume": 49.98356, "trades": 1, "taker_buy_volume": 206.8, "taker_buy_quote": 49.98356}, {"ts": 1771845660000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845720000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845780000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845840000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845900000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845960000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846020000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846080000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846140000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 467.8, "quote_volume": 112.92692, "trades": 2, "taker_buy_volume": 299.1, "taker_buy_quote": 72.20274}, {"ts": 1771846200000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846260000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 370.1, "quote_volume": 89.33504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846320000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 1431.5, "quote_volume": 345.05351, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846380000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846440000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846500000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 499.0, "quote_volume": 120.39818, "trades": 3, "taker_buy_volume": 499.0, "taker_buy_quote": 120.39818}, {"ts": 1771846560000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846620000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846680000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 62.9, "quote_volume": 15.12116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846740000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 31.5, "quote_volume": 7.56979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846800000, "open": 0.2405, "high": 0.2419, "low": 0.2405, "close": 0.2417, "volume": 29256.7, "quote_volume": 7055.62876, "trades": 79, "taker_buy_volume": 25467.8, "taker_buy_quote": 6140.06925}, {"ts": 1771846860000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846920000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846980000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847040000, "open": 0.2419, "high": 0.2425, "low": 0.2419, "close": 0.2421, "volume": 9314.6, "quote_volume": 2256.66077, "trades": 19, "taker_buy_volume": 2814.5, "taker_buy_quote": 682.1778}, {"ts": 1771847100000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 1900.0, "quote_volume": 459.8127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847160000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847220000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847280000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847340000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847400000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847460000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847520000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847580000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847640000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847700000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847760000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847820000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847880000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847940000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 41.3, "quote_volume": 9.98634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848000000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 41.3, "quote_volume": 9.9946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848060000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 299.1, "quote_volume": 72.44202, "trades": 1, "taker_buy_volume": 299.1, "taker_buy_quote": 72.44202}, {"ts": 1771848120000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848180000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848240000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848300000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848360000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848420000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 41.8, "quote_volume": 10.11978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848480000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848540000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848600000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848660000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 478.6, "quote_volume": 115.89299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848720000, "open": 0.2422, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 804.5, "quote_volume": 194.8305, "trades": 6, "taker_buy_volume": 379.5, "taker_buy_quote": 91.938}, {"ts": 1771848780000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 503.7, "quote_volume": 121.97568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848840000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848900000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 1386.3, "quote_volume": 336.00753, "trades": 9, "taker_buy_volume": 636.5, "taker_buy_quote": 154.32134}, {"ts": 1771848960000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 2163.8, "quote_volume": 525.00353, "trades": 8, "taker_buy_volume": 2108.5, "taker_buy_quote": 511.59328}, {"ts": 1771849020000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849080000, "open": 0.243, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 397.0, "quote_volume": 96.51727, "trades": 7, "taker_buy_volume": 168.6, "taker_buy_quote": 40.9992}, {"ts": 1771849140000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 332.1, "quote_volume": 80.73351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849200000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849260000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 1196.4, "quote_volume": 291.08412, "trades": 5, "taker_buy_volume": 299.1, "taker_buy_quote": 72.77103}, {"ts": 1771849320000, "open": 0.2434, "high": 0.2441, "low": 0.2434, "close": 0.2436, "volume": 8538.8, "quote_volume": 2081.52021, "trades": 39, "taker_buy_volume": 3691.3, "taker_buy_quote": 899.63928}, {"ts": 1771849380000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 753.6, "quote_volume": 183.57696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849440000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 70.2, "quote_volume": 17.07966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849500000, "open": 0.2437, "high": 0.2443, "low": 0.2437, "close": 0.2443, "volume": 6432.6, "quote_volume": 1569.90366, "trades": 16, "taker_buy_volume": 6432.6, "taker_buy_quote": 1569.90366}, {"ts": 1771849560000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 5162.9, "quote_volume": 1259.1199, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849620000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849680000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849740000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849800000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 513.4, "quote_volume": 124.95156, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 24.33}, {"ts": 1771849860000, "open": 0.243, "high": 0.243, "low": 0.2424, "close": 0.2425, "volume": 1083.6, "quote_volume": 262.74923, "trades": 6, "taker_buy_volume": 658.9, "taker_buy_quote": 159.77567}, {"ts": 1771849920000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849980000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850040000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 41.6, "quote_volume": 10.09216, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.09216}, {"ts": 1771850100000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 173.0, "quote_volume": 41.9698, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 41.9698}, {"ts": 1771850160000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 62.3, "quote_volume": 15.13267, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 15.13267}, {"ts": 1771850220000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 1504.5, "quote_volume": 366.34575, "trades": 1, "taker_buy_volume": 1504.5, "taker_buy_quote": 366.34575}, {"ts": 1771850280000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850340000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 299.1, "quote_volume": 72.95049, "trades": 2, "taker_buy_volume": 299.1, "taker_buy_quote": 72.95049}, {"ts": 1771850400000, "open": 0.2439, "high": 0.2442, "low": 0.2439, "close": 0.2442, "volume": 5623.1, "quote_volume": 1372.81205, "trades": 13, "taker_buy_volume": 320.7, "taker_buy_quote": 78.2508}, {"ts": 1771850460000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850520000, "open": 0.2443, "high": 0.2448, "low": 0.2441, "close": 0.2441, "volume": 27232.4, "quote_volume": 6659.47201, "trades": 29, "taker_buy_volume": 3437.6, "taker_buy_quote": 841.01497}, {"ts": 1771850580000, "open": 0.2445, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 4725.9, "quote_volume": 1155.81262, "trades": 11, "taker_buy_volume": 2395.2, "taker_buy_quote": 585.63616}, {"ts": 1771850640000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 67.4, "quote_volume": 16.49278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850700000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850760000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850820000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850880000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850940000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851000000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851060000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 2344.9, "quote_volume": 572.43669, "trades": 4, "taker_buy_volume": 2344.9, "taker_buy_quote": 572.43669}, {"ts": 1771851120000, "open": 0.2445, "high": 0.2445, "low": 0.2442, "close": 0.2442, "volume": 48.5, "quote_volume": 11.84982, "trades": 2, "taker_buy_volume": 20.4, "taker_buy_quote": 4.9878}, {"ts": 1771851180000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851240000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851300000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851360000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 1375.1, "quote_volume": 335.24938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851420000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851480000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851540000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851600000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851660000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851720000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851780000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851840000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851900000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 1900.0, "quote_volume": 463.57009, "trades": 3, "taker_buy_volume": 1900.0, "taker_buy_quote": 463.57009}, {"ts": 1771851960000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852020000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852080000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852140000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 57.7, "quote_volume": 14.06726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852200000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852260000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852320000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 43.0, "quote_volume": 10.4963, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 10.4963}, {"ts": 1771852380000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852440000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852500000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 100.0, "quote_volume": 24.35, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 24.35}, {"ts": 1771852560000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852620000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852680000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 307.3, "quote_volume": 74.85828, "trades": 2, "taker_buy_volume": 307.3, "taker_buy_quote": 74.85828}, {"ts": 1771852740000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 1468.9, "quote_volume": 357.35346, "trades": 7, "taker_buy_volume": 1468.9, "taker_buy_quote": 357.35346}, {"ts": 1771852800000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852860000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852920000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852980000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853040000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853100000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853160000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853220000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853280000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853340000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853400000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853460000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 20.5, "quote_volume": 4.99175, "trades": 1, "taker_buy_volume": 20.5, "taker_buy_quote": 4.99175}, {"ts": 1771853520000, "open": 0.2435, "high": 0.2435, "low": 0.243, "close": 0.2432, "volume": 2000.5, "quote_volume": 486.38344, "trades": 8, "taker_buy_volume": 319.6, "taker_buy_quote": 77.73287}, {"ts": 1771853580000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 2392.8, "quote_volume": 581.92896, "trades": 10, "taker_buy_volume": 299.1, "taker_buy_quote": 72.74112}, {"ts": 1771853640000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 1659.0, "quote_volume": 403.54497, "trades": 7, "taker_buy_volume": 1060.8, "taker_buy_quote": 258.06273}, {"ts": 1771853700000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 1248.3, "quote_volume": 303.58656, "trades": 6, "taker_buy_volume": 834.1, "taker_buy_quote": 202.85312}, {"ts": 1771853760000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 2744.9, "quote_volume": 667.85018, "trades": 6, "taker_buy_volume": 2744.9, "taker_buy_quote": 667.85018}, {"ts": 1771853820000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 2204.6, "quote_volume": 536.17876, "trades": 6, "taker_buy_volume": 1972.3, "taker_buy_quote": 479.6834}, {"ts": 1771853880000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853940000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854000000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 1148.3, "quote_volume": 279.61105, "trades": 1, "taker_buy_volume": 1148.3, "taker_buy_quote": 279.61105}, {"ts": 1771854060000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 1387.6, "quote_volume": 338.01936, "trades": 2, "taker_buy_volume": 1387.6, "taker_buy_quote": 338.01936}, {"ts": 1771854120000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 3176.4, "quote_volume": 774.72396, "trades": 3, "taker_buy_volume": 3176.4, "taker_buy_quote": 774.72396}, {"ts": 1771854180000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 76.2, "quote_volume": 18.60372, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 5.2704}, {"ts": 1771854240000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854300000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854360000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 897.3, "quote_volume": 218.9412, "trades": 3, "taker_buy_volume": 299.1, "taker_buy_quote": 72.9804}, {"ts": 1771854420000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 304.2, "quote_volume": 74.31606, "trades": 2, "taker_buy_volume": 304.2, "taker_buy_quote": 74.31606}, {"ts": 1771854480000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854540000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 360.4, "quote_volume": 87.99742, "trades": 2, "taker_buy_volume": 299.1, "taker_buy_quote": 73.04022}, {"ts": 1771854600000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 2941.6, "quote_volume": 717.77495, "trades": 12, "taker_buy_volume": 1443.2, "taker_buy_quote": 352.22515}, {"ts": 1771854660000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 3080.5, "quote_volume": 751.642, "trades": 10, "taker_buy_volume": 1776.3, "taker_buy_quote": 433.4172}, {"ts": 1771854720000, "open": 0.244, "high": 0.2444, "low": 0.244, "close": 0.2444, "volume": 4596.2, "quote_volume": 1122.73116, "trades": 12, "taker_buy_volume": 4410.5, "taker_buy_quote": 1077.42036}, {"ts": 1771854780000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854840000, "open": 0.2443, "high": 0.2443, "low": 0.244, "close": 0.244, "volume": 1761.6, "quote_volume": 430.08801, "trades": 4, "taker_buy_volume": 299.1, "taker_buy_quote": 72.9804}, {"ts": 1771854900000, "open": 0.244, "high": 0.2442, "low": 0.2438, "close": 0.2438, "volume": 15604.2, "quote_volume": 3807.35172, "trades": 44, "taker_buy_volume": 4645.3, "taker_buy_quote": 1133.55755}, {"ts": 1771854960000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 674.8, "quote_volume": 164.71868, "trades": 5, "taker_buy_volume": 674.8, "taker_buy_quote": 164.71868}, {"ts": 1771855020000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855080000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 1131.4, "quote_volume": 276.17474, "trades": 4, "taker_buy_volume": 1076.3, "taker_buy_quote": 262.72483}, {"ts": 1771855140000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855200000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855260000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855320000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 336.9, "quote_volume": 82.29467, "trades": 2, "taker_buy_volume": 336.9, "taker_buy_quote": 82.29467}, {"ts": 1771855380000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 446.3, "quote_volume": 109.04581, "trades": 3, "taker_buy_volume": 446.3, "taker_buy_quote": 109.04581}, {"ts": 1771855440000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855500000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 42.3, "quote_volume": 10.32966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855560000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 27.9, "quote_volume": 6.81318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855620000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 446.3, "quote_volume": 109.04581, "trades": 3, "taker_buy_volume": 446.3, "taker_buy_quote": 109.04581}, {"ts": 1771855680000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855740000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855800000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 549.5, "quote_volume": 134.16286, "trades": 3, "taker_buy_volume": 299.1, "taker_buy_quote": 73.04022}, {"ts": 1771855860000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 52.5, "quote_volume": 12.8205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855920000, "open": 0.2442, "high": 0.2442, "low": 0.2439, "close": 0.244, "volume": 788.0, "quote_volume": 192.36345, "trades": 5, "taker_buy_volume": 598.2, "taker_buy_quote": 146.02062}, {"ts": 1771855980000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 351.5, "quote_volume": 85.8662, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 73.0457}, {"ts": 1771856040000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856100000, "open": 0.2443, "high": 0.2444, "low": 0.244, "close": 0.244, "volume": 912.2, "quote_volume": 222.73862, "trades": 6, "taker_buy_volume": 299.1, "taker_buy_quote": 73.08993}, {"ts": 1771856160000, "open": 0.2438, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 7434.3, "quote_volume": 1813.69525, "trades": 26, "taker_buy_volume": 3342.1, "taker_buy_quote": 815.44249}, {"ts": 1771856220000, "open": 0.244, "high": 0.2441, "low": 0.2437, "close": 0.244, "volume": 6495.5, "quote_volume": 1584.80815, "trades": 44, "taker_buy_volume": 1924.8, "taker_buy_quote": 469.71016}, {"ts": 1771856280000, "open": 0.244, "high": 0.244, "low": 0.2429, "close": 0.2429, "volume": 23746.9, "quote_volume": 5783.97159, "trades": 90, "taker_buy_volume": 7395.1, "taker_buy_quote": 1804.20058}, {"ts": 1771856340000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 331.1, "quote_volume": 80.38549, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856400000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856460000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856520000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856580000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856640000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856700000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856760000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 366.5, "quote_volume": 88.9129, "trades": 4, "taker_buy_volume": 366.5, "taker_buy_quote": 88.9129}, {"ts": 1771856820000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856880000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 462.4, "quote_volume": 112.08576, "trades": 4, "taker_buy_volume": 462.4, "taker_buy_quote": 112.08576}, {"ts": 1771856940000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857000000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2429, "volume": 11505.4, "quote_volume": 2792.35648, "trades": 3, "taker_buy_volume": 11505.4, "taker_buy_quote": 2792.35648}, {"ts": 1771857060000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 3337.5, "quote_volume": 813.318, "trades": 5, "taker_buy_volume": 102.5, "taker_buy_quote": 24.9485}, {"ts": 1771857120000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 2968.7, "quote_volume": 723.4124, "trades": 4, "taker_buy_volume": 2968.7, "taker_buy_quote": 723.4124}, {"ts": 1771857180000, "open": 0.2437, "high": 0.2438, "low": 0.2435, "close": 0.2435, "volume": 1985.6, "quote_volume": 483.88121, "trades": 10, "taker_buy_volume": 299.1, "taker_buy_quote": 72.92058}, {"ts": 1771857240000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 117.8, "quote_volume": 28.67252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857300000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 166.2, "quote_volume": 40.50294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857360000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 3134.8, "quote_volume": 762.28052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857420000, "open": 0.2431, "high": 0.2434, "low": 0.2431, "close": 0.2433, "volume": 1590.0, "quote_volume": 386.76231, "trades": 7, "taker_buy_volume": 518.4, "taker_buy_quote": 126.03003}, {"ts": 1771857480000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 27.9, "quote_volume": 6.78249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857540000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857600000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 467.8, "quote_volume": 113.72218, "trades": 3, "taker_buy_volume": 299.1, "taker_buy_quote": 72.71121}, {"ts": 1771857660000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 303.7, "quote_volume": 73.73836, "trades": 2, "taker_buy_volume": 168.7, "taker_buy_quote": 40.96036}, {"ts": 1771857720000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857780000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 214.2, "quote_volume": 52.11486, "trades": 1, "taker_buy_volume": 214.2, "taker_buy_quote": 52.11486}, {"ts": 1771857840000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857900000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 3695.0, "quote_volume": 901.46758, "trades": 9, "taker_buy_volume": 3516.6, "taker_buy_quote": 857.93798}, {"ts": 1771857960000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 467.8, "quote_volume": 114.00286, "trades": 3, "taker_buy_volume": 299.1, "taker_buy_quote": 72.89067}, {"ts": 1771858020000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858080000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 299.1, "quote_volume": 72.89067, "trades": 2, "taker_buy_volume": 299.1, "taker_buy_quote": 72.89067}, {"ts": 1771858140000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858200000, "open": 0.2432, "high": 0.244, "low": 0.2431, "close": 0.244, "volume": 1050.3, "quote_volume": 255.7805, "trades": 5, "taker_buy_volume": 730.3, "taker_buy_quote": 177.95859}, {"ts": 1771858260000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 187.0, "quote_volume": 45.6654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858320000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858380000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858440000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 168.7, "quote_volume": 41.12906, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 41.12906}, {"ts": 1771858500000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 658.7, "quote_volume": 160.78243, "trades": 8, "taker_buy_volume": 427.6, "taker_buy_quote": 104.37716}, {"ts": 1771858560000, "open": 0.2441, "high": 0.2442, "low": 0.2439, "close": 0.2442, "volume": 2388.4, "quote_volume": 582.91687, "trades": 15, "taker_buy_volume": 1809.0, "taker_buy_quote": 441.56639}, {"ts": 1771858620000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858680000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858740000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 168.7, "quote_volume": 41.12906, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 41.12906}, {"ts": 1771858800000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 337.4, "quote_volume": 82.25812, "trades": 3, "taker_buy_volume": 337.4, "taker_buy_quote": 82.25812}, {"ts": 1771858860000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 415.1, "quote_volume": 101.44339, "trades": 3, "taker_buy_volume": 344.6, "taker_buy_quote": 84.22024}, {"ts": 1771858920000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 61.9, "quote_volume": 15.1036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858980000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859040000, "open": 0.2435, "high": 0.2435, "low": 0.2428, "close": 0.2428, "volume": 10019.3, "quote_volume": 2436.78334, "trades": 14, "taker_buy_volume": 60.8, "taker_buy_quote": 14.79872}, {"ts": 1771859100000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 3808.7, "quote_volume": 925.74613, "trades": 5, "taker_buy_volume": 3808.7, "taker_buy_quote": 925.74613}, {"ts": 1771859160000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 4608.9, "quote_volume": 1122.31776, "trades": 6, "taker_buy_volume": 4608.9, "taker_buy_quote": 1122.31776}, {"ts": 1771859220000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859280000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859340000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859400000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 103.0, "quote_volume": 25.0393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859460000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859520000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 1048.9, "quote_volume": 254.77547, "trades": 7, "taker_buy_volume": 682.1, "taker_buy_quote": 165.68209}, {"ts": 1771859580000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 446.2, "quote_volume": 108.33736, "trades": 1, "taker_buy_volume": 446.2, "taker_buy_quote": 108.33736}, {"ts": 1771859640000, "open": 0.2429, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 590.3, "quote_volume": 143.35524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859700000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859760000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 164.3, "quote_volume": 39.9249, "trades": 1, "taker_buy_volume": 164.3, "taker_buy_quote": 39.9249}, {"ts": 1771859820000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 1011.1, "quote_volume": 246.10163, "trades": 6, "taker_buy_volume": 668.4, "taker_buy_quote": 162.70479}, {"ts": 1771859880000, "open": 0.2438, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 8587.7, "quote_volume": 2094.41367, "trades": 14, "taker_buy_volume": 7667.8, "taker_buy_quote": 1870.08712}, {"ts": 1771859940000, "open": 0.2437, "high": 0.2437, "low": 0.2434, "close": 0.2436, "volume": 1886.5, "quote_volume": 459.43036, "trades": 6, "taker_buy_volume": 1538.9, "taker_buy_quote": 374.80765}, {"ts": 1771860000000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 644.6, "quote_volume": 156.7624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860060000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860120000, "open": 0.2426, "high": 0.2429, "low": 0.2426, "close": 0.2429, "volume": 474.8, "quote_volume": 115.28482, "trades": 2, "taker_buy_volume": 327.8, "taker_buy_quote": 79.62262}, {"ts": 1771860180000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 299.1, "quote_volume": 72.62148, "trades": 2, "taker_buy_volume": 299.1, "taker_buy_quote": 72.62148}, {"ts": 1771860240000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 168.6, "quote_volume": 40.98666, "trades": 1, "taker_buy_volume": 168.6, "taker_buy_quote": 40.98666}, {"ts": 1771860300000, "open": 0.2428, "high": 0.2428, "low": 0.2423, "close": 0.2423, "volume": 1578.0, "quote_volume": 382.48386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860360000, "open": 0.2425, "high": 0.244, "low": 0.2425, "close": 0.2439, "volume": 12704.5, "quote_volume": 3093.49818, "trades": 33, "taker_buy_volume": 12105.9, "taker_buy_quote": 2947.807}, {"ts": 1771860420000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 972.3, "quote_volume": 237.31839, "trades": 4, "taker_buy_volume": 872.1, "taker_buy_quote": 212.87961}, {"ts": 1771860480000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 1854.7, "quote_volume": 452.36133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860540000, "open": 0.2441, "high": 0.2443, "low": 0.244, "close": 0.244, "volume": 1754.8, "quote_volume": 428.46739, "trades": 6, "taker_buy_volume": 1593.2, "taker_buy_quote": 389.03699}, {"ts": 1771860600000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 843.2, "quote_volume": 205.86861, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860660000, "open": 0.2442, "high": 0.245, "low": 0.2442, "close": 0.2445, "volume": 9039.8, "quote_volume": 2212.05365, "trades": 31, "taker_buy_volume": 2163.0, "taker_buy_quote": 529.3357}, {"ts": 1771860720000, "open": 0.2444, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 841.9, "quote_volume": 205.71092, "trades": 7, "taker_buy_volume": 677.1, "taker_buy_quote": 165.48324}, {"ts": 1771860780000, "open": 0.2444, "high": 0.2449, "low": 0.2444, "close": 0.2448, "volume": 2394.1, "quote_volume": 585.85292, "trades": 17, "taker_buy_volume": 920.5, "taker_buy_quote": 225.05993}, {"ts": 1771860840000, "open": 0.2448, "high": 0.2448, "low": 0.2444, "close": 0.2444, "volume": 716.9, "quote_volume": 175.33814, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860900000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860960000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861020000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 1236.4, "quote_volume": 302.75116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861080000, "open": 0.2448, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 1686.2, "quote_volume": 412.88621, "trades": 7, "taker_buy_volume": 414.0, "taker_buy_quote": 101.43}, {"ts": 1771861140000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 807.5, "quote_volume": 197.69208, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861200000, "open": 0.2447, "high": 0.2447, "low": 0.2442, "close": 0.2442, "volume": 2367.4, "quote_volume": 578.73773, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861260000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 837.0, "quote_volume": 204.35433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861320000, "open": 0.2443, "high": 0.2443, "low": 0.2438, "close": 0.2438, "volume": 3480.9, "quote_volume": 849.73012, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861380000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 366.1, "quote_volume": 89.21204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861440000, "open": 0.2438, "high": 0.2438, "low": 0.2431, "close": 0.2431, "volume": 1325.2, "quote_volume": 322.53872, "trades": 9, "taker_buy_volume": 698.9, "taker_buy_quote": 170.11226}, {"ts": 1771861500000, "open": 0.2432, "high": 0.2432, "low": 0.2429, "close": 0.2429, "volume": 1849.1, "quote_volume": 449.37977, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861560000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 942.6, "quote_volume": 228.95754, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861620000, "open": 0.2428, "high": 0.2428, "low": 0.242, "close": 0.2421, "volume": 2914.0, "quote_volume": 705.96036, "trades": 10, "taker_buy_volume": 685.4, "taker_buy_quote": 165.93534}, {"ts": 1771861680000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861740000, "open": 0.2419, "high": 0.242, "low": 0.2417, "close": 0.2419, "volume": 1405.9, "quote_volume": 339.98183, "trades": 6, "taker_buy_volume": 115.5, "taker_buy_quote": 27.94638}, {"ts": 1771861800000, "open": 0.2421, "high": 0.2421, "low": 0.2417, "close": 0.2417, "volume": 97.7, "quote_volume": 23.63373, "trades": 2, "taker_buy_volume": 49.1, "taker_buy_quote": 11.88711}, {"ts": 1771861860000, "open": 0.2415, "high": 0.2416, "low": 0.2412, "close": 0.2412, "volume": 322.9, "quote_volume": 77.97664, "trades": 4, "taker_buy_volume": 108.7, "taker_buy_quote": 26.26192}, {"ts": 1771861920000, "open": 0.241, "high": 0.241, "low": 0.2407, "close": 0.2407, "volume": 2608.6, "quote_volume": 627.8965, "trades": 4, "taker_buy_volume": 2538.4, "taker_buy_quote": 610.99288}, {"ts": 1771861980000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862040000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862100000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862160000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862220000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862280000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862340000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862400000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 23.0, "quote_volume": 5.5361, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 5.5361}, {"ts": 1771862460000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 429.9, "quote_volume": 103.30497, "trades": 2, "taker_buy_volume": 41.9, "taker_buy_quote": 10.06857}, {"ts": 1771862520000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862580000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 24.9, "quote_volume": 5.98347, "trades": 1, "taker_buy_volume": 24.9, "taker_buy_quote": 5.98347}, {"ts": 1771862640000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2397, "volume": 222.9, "quote_volume": 53.46815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862700000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862760000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862820000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 4186.8, "quote_volume": 1004.3441, "trades": 9, "taker_buy_volume": 4186.8, "taker_buy_quote": 1004.3441}, {"ts": 1771862880000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862940000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 278.6, "quote_volume": 66.89186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863000000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863060000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863120000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863180000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863240000, "open": 0.2394, "high": 0.2395, "low": 0.2389, "close": 0.239, "volume": 2336.6, "quote_volume": 558.9696, "trades": 10, "taker_buy_volume": 1955.1, "taker_buy_quote": 467.76534}, {"ts": 1771863300000, "open": 0.2392, "high": 0.2402, "low": 0.2392, "close": 0.24, "volume": 13606.6, "quote_volume": 3262.40789, "trades": 17, "taker_buy_volume": 10160.5, "taker_buy_quote": 2435.12717}, {"ts": 1771863360000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863420000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863480000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 1396.5, "quote_volume": 334.8807, "trades": 3, "taker_buy_volume": 1396.5, "taker_buy_quote": 334.8807}, {"ts": 1771863540000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863600000, "open": 0.2406, "high": 0.2414, "low": 0.2406, "close": 0.2414, "volume": 8775.2, "quote_volume": 2113.1855, "trades": 16, "taker_buy_volume": 8473.2, "taker_buy_quote": 2040.31132}, {"ts": 1771863660000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2412, "volume": 4771.1, "quote_volume": 1151.22007, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863720000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863780000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 262.2, "quote_volume": 63.1902, "trades": 1, "taker_buy_volume": 262.2, "taker_buy_quote": 63.1902}, {"ts": 1771863840000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863900000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863960000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864020000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864080000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864140000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864200000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864260000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864320000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 3013.1, "quote_volume": 725.04484, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864380000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864440000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 1129.8, "quote_volume": 271.65989, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864500000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864560000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864620000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864680000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 31.9, "quote_volume": 7.67514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864740000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864800000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864860000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864920000, "open": 0.2406, "high": 0.2407, "low": 0.2404, "close": 0.2407, "volume": 1220.2, "quote_volume": 293.54689, "trades": 5, "taker_buy_volume": 503.3, "taker_buy_quote": 121.1144}, {"ts": 1771864980000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 374.0, "quote_volume": 90.0218, "trades": 1, "taker_buy_volume": 374.0, "taker_buy_quote": 90.0218}, {"ts": 1771865040000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865100000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 680.9, "quote_volume": 163.72654, "trades": 2, "taker_buy_volume": 680.9, "taker_buy_quote": 163.72654}, {"ts": 1771865160000, "open": 0.2407, "high": 0.2407, "low": 0.2403, "close": 0.2403, "volume": 1128.8, "quote_volume": 271.36029, "trades": 4, "taker_buy_volume": 152.5, "taker_buy_quote": 36.70675}, {"ts": 1771865220000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865280000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 496.0, "quote_volume": 119.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865340000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865400000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 111.6, "quote_volume": 26.77284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865460000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865520000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865580000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865640000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865700000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 51.7, "quote_volume": 12.39557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865760000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865820000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865880000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865940000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866000000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 53.0, "quote_volume": 12.6988, "trades": 2, "taker_buy_volume": 53.0, "taker_buy_quote": 12.6988}, {"ts": 1771866060000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866120000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866180000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866240000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866300000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866360000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 25.0, "quote_volume": 5.9825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866420000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866480000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 69.2, "quote_volume": 16.56648, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 16.56648}, {"ts": 1771866540000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866600000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 713.5, "quote_volume": 170.68382, "trades": 4, "taker_buy_volume": 713.5, "taker_buy_quote": 170.68382}, {"ts": 1771866660000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 1999.5, "quote_volume": 478.3538, "trades": 6, "taker_buy_volume": 1217.2, "taker_buy_quote": 291.27596}, {"ts": 1771866720000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866780000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866840000, "open": 0.2389, "high": 0.2392, "low": 0.2388, "close": 0.2391, "volume": 5609.0, "quote_volume": 1340.511, "trades": 23, "taker_buy_volume": 4235.2, "taker_buy_quote": 1012.38506}, {"ts": 1771866900000, "open": 0.2391, "high": 0.2402, "low": 0.2391, "close": 0.24, "volume": 28682.3, "quote_volume": 6872.32297, "trades": 43, "taker_buy_volume": 26910.1, "taker_buy_quote": 6447.42603}, {"ts": 1771866960000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 191.5, "quote_volume": 45.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867020000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 3193.6, "quote_volume": 765.4501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867080000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867140000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 905.8, "quote_volume": 216.87702, "trades": 3, "taker_buy_volume": 905.8, "taker_buy_quote": 216.87702}, {"ts": 1771867200000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867260000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 977.2, "quote_volume": 233.77615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867320000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 189.3, "quote_volume": 45.29949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867380000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867440000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 20.8, "quote_volume": 4.97952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867500000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 172.8, "quote_volume": 41.3856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867560000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867620000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2398, "volume": 626.8, "quote_volume": 150.24306, "trades": 3, "taker_buy_volume": 626.8, "taker_buy_quote": 150.24306}, {"ts": 1771867680000, "open": 0.2397, "high": 0.2397, "low": 0.2394, "close": 0.2394, "volume": 2136.6, "quote_volume": 511.59783, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867740000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867800000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 2763.2, "quote_volume": 660.66626, "trades": 4, "taker_buy_volume": 2264.2, "taker_buy_quote": 541.37022}, {"ts": 1771867860000, "open": 0.2389, "high": 0.2389, "low": 0.2385, "close": 0.2385, "volume": 15022.9, "quote_volume": 3587.26783, "trades": 25, "taker_buy_volume": 6506.3, "taker_buy_quote": 1553.56864}, {"ts": 1771867920000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867980000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868040000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868100000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868160000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 610.2, "quote_volume": 145.47168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868220000, "open": 0.2384, "high": 0.2384, "low": 0.238, "close": 0.238, "volume": 5640.9, "quote_volume": 1344.56374, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868280000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 729.8, "quote_volume": 174.0573, "trades": 2, "taker_buy_volume": 729.8, "taker_buy_quote": 174.0573}, {"ts": 1771868340000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868400000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868460000, "open": 0.2391, "high": 0.2394, "low": 0.2391, "close": 0.2393, "volume": 1365.5, "quote_volume": 326.6189, "trades": 5, "taker_buy_volume": 875.8, "taker_buy_quote": 209.40378}, {"ts": 1771868520000, "open": 0.2395, "high": 0.2395, "low": 0.2391, "close": 0.2391, "volume": 3255.1, "quote_volume": 779.03861, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868580000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868640000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868700000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868760000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868820000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 825.0, "quote_volume": 197.2575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868880000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868940000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869000000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869060000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869120000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869180000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869240000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869300000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 303.1, "quote_volume": 72.50152, "trades": 2, "taker_buy_volume": 303.1, "taker_buy_quote": 72.50152}, {"ts": 1771869360000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 1220.5, "quote_volume": 292.39989, "trades": 6, "taker_buy_volume": 1166.4, "taker_buy_quote": 279.43212}, {"ts": 1771869420000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869480000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869540000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 1186.7, "quote_volume": 285.28268, "trades": 3, "taker_buy_volume": 1066.3, "taker_buy_quote": 256.33852}, {"ts": 1771869600000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869660000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869720000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869780000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869840000, "open": 0.2406, "high": 0.2406, "low": 0.2404, "close": 0.2404, "volume": 2195.3, "quote_volume": 528.1748, "trades": 3, "taker_buy_volume": 2123.4, "taker_buy_quote": 510.89004}, {"ts": 1771869900000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869960000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 63.0, "quote_volume": 15.11486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870020000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870080000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870140000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870200000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870260000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 21.9, "quote_volume": 5.26476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870320000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870380000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870440000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870500000, "open": 0.2407, "high": 0.2415, "low": 0.2407, "close": 0.2413, "volume": 14969.9, "quote_volume": 3609.21546, "trades": 20, "taker_buy_volume": 1706.3, "taker_buy_quote": 411.22357}, {"ts": 1771870560000, "open": 0.2413, "high": 0.2413, "low": 0.2408, "close": 0.2409, "volume": 18946.7, "quote_volume": 4566.60247, "trades": 16, "taker_buy_volume": 11055.2, "taker_buy_quote": 2662.65163}, {"ts": 1771870620000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870680000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870740000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 986.0, "quote_volume": 237.5274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870800000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870860000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870920000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870980000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 168.7, "quote_volume": 40.69044, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 40.69044}, {"ts": 1771871040000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871100000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 409.9, "quote_volume": 98.86059, "trades": 3, "taker_buy_volume": 409.9, "taker_buy_quote": 98.86059}, {"ts": 1771871160000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 743.6, "quote_volume": 179.13324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871220000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871280000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871340000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871400000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 167.3, "quote_volume": 40.28584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871460000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871520000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871580000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871640000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871700000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 67.4, "quote_volume": 16.23666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871760000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 69.4, "quote_volume": 16.75316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871820000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871880000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871940000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872000000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872060000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872120000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872180000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872240000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 174.3, "quote_volume": 42.11088, "trades": 2, "taker_buy_volume": 174.3, "taker_buy_quote": 42.11088}, {"ts": 1771872300000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 26.1, "quote_volume": 6.30054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872360000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 81.4, "quote_volume": 19.65836, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 10.1472}, {"ts": 1771872420000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 116.5, "quote_volume": 28.1231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872480000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872540000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872600000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 506.2, "quote_volume": 122.14606, "trades": 3, "taker_buy_volume": 506.2, "taker_buy_quote": 122.14606}, {"ts": 1771872660000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 105.4, "quote_volume": 25.4014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872720000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872780000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872840000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872900000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872960000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 24.4, "quote_volume": 5.87308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873020000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873080000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873140000, "open": 0.2405, "high": 0.2415, "low": 0.2405, "close": 0.2414, "volume": 11725.0, "quote_volume": 2826.59573, "trades": 34, "taker_buy_volume": 8405.5, "taker_buy_quote": 2025.32168}, {"ts": 1771873200000, "open": 0.2415, "high": 0.2419, "low": 0.2415, "close": 0.2416, "volume": 1474.3, "quote_volume": 356.31371, "trades": 9, "taker_buy_volume": 979.1, "taker_buy_quote": 236.64348}, {"ts": 1771873260000, "open": 0.2414, "high": 0.2419, "low": 0.2414, "close": 0.2416, "volume": 2296.5, "quote_volume": 554.91271, "trades": 8, "taker_buy_volume": 1273.3, "taker_buy_quote": 307.87139}, {"ts": 1771873320000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873380000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 1653.9, "quote_volume": 399.41685, "trades": 7, "taker_buy_volume": 698.9, "taker_buy_quote": 168.78435}, {"ts": 1771873440000, "open": 0.2416, "high": 0.2418, "low": 0.2411, "close": 0.2411, "volume": 4586.4, "quote_volume": 1107.16059, "trades": 15, "taker_buy_volume": 837.4, "taker_buy_quote": 202.30386}, {"ts": 1771873500000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873560000, "open": 0.241, "high": 0.2415, "low": 0.2409, "close": 0.2409, "volume": 6973.8, "quote_volume": 1682.15428, "trades": 13, "taker_buy_volume": 520.1, "taker_buy_quote": 125.60415}, {"ts": 1771873620000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873680000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873740000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873800000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873860000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873920000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873980000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 25.4, "quote_volume": 6.11124, "trades": 1, "taker_buy_volume": 25.4, "taker_buy_quote": 6.11124}, {"ts": 1771874040000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874100000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874160000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874220000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874280000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874340000, "open": 0.24, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 278.3, "quote_volume": 66.80007, "trades": 3, "taker_buy_volume": 168.7, "taker_buy_quote": 40.50487}, {"ts": 1771874400000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874460000, "open": 0.2399, "high": 0.2399, "low": 0.2394, "close": 0.2398, "volume": 1580.9, "quote_volume": 378.85473, "trades": 7, "taker_buy_volume": 981.0, "taker_buy_quote": 235.23215}, {"ts": 1771874520000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874580000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874640000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 43.4, "quote_volume": 10.3943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874700000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874760000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874820000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874880000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874940000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 554.8, "quote_volume": 132.84469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875000000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 2461.3, "quote_volume": 589.2289, "trades": 5, "taker_buy_volume": 2461.3, "taker_buy_quote": 589.2289}, {"ts": 1771875060000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 161.0, "quote_volume": 38.5595, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 38.5595}, {"ts": 1771875120000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 30.8, "quote_volume": 7.37044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875180000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 168.7, "quote_volume": 40.40365, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 40.40365}, {"ts": 1771875240000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 168.7, "quote_volume": 40.40365, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 40.40365}, {"ts": 1771875300000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875360000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 54.3, "quote_volume": 12.9777, "trades": 1, "taker_buy_volume": 54.3, "taker_buy_quote": 12.9777}, {"ts": 1771875420000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 28.4, "quote_volume": 6.79328, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 6.79328}, {"ts": 1771875480000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 299.1, "quote_volume": 71.45499, "trades": 2, "taker_buy_volume": 299.1, "taker_buy_quote": 71.45499}, {"ts": 1771875540000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 2466.2, "quote_volume": 589.05924, "trades": 13, "taker_buy_volume": 1568.9, "taker_buy_quote": 374.784}, {"ts": 1771875600000, "open": 0.2391, "high": 0.2396, "low": 0.2391, "close": 0.2396, "volume": 1702.5, "quote_volume": 407.64609, "trades": 11, "taker_buy_volume": 1702.5, "taker_buy_quote": 407.64609}, {"ts": 1771875660000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875720000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 157.1, "quote_volume": 37.64116, "trades": 2, "taker_buy_volume": 157.1, "taker_buy_quote": 37.64116}, {"ts": 1771875780000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875840000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875900000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875960000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 158.6, "quote_volume": 38.04814, "trades": 2, "taker_buy_volume": 24.4, "taker_buy_quote": 5.85356}, {"ts": 1771876020000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876080000, "open": 0.2398, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 996.2, "quote_volume": 238.89363, "trades": 8, "taker_buy_volume": 348.1, "taker_buy_quote": 83.47928}, {"ts": 1771876140000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876200000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876260000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 63.1, "quote_volume": 15.09983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876320000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876380000, "open": 0.2394, "high": 0.2394, "low": 0.2389, "close": 0.2389, "volume": 3320.0, "quote_volume": 794.43131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876440000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876500000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 29.2, "quote_volume": 6.99048, "trades": 1, "taker_buy_volume": 29.2, "taker_buy_quote": 6.99048}, {"ts": 1771876560000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876620000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876680000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876740000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876800000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876860000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876920000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 5408.8, "quote_volume": 1293.67242, "trades": 7, "taker_buy_volume": 5408.8, "taker_buy_quote": 1293.67242}, {"ts": 1771876980000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877040000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877100000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 173.4, "quote_volume": 41.5293, "trades": 1, "taker_buy_volume": 173.4, "taker_buy_quote": 41.5293}, {"ts": 1771877160000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 312.7, "quote_volume": 74.82775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877220000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 33.6, "quote_volume": 8.03376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877280000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 168.7, "quote_volume": 40.38678, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 40.38678}, {"ts": 1771877340000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 299.1, "quote_volume": 71.63445, "trades": 2, "taker_buy_volume": 299.1, "taker_buy_quote": 71.63445}, {"ts": 1771877400000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 156.6, "quote_volume": 37.45872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877460000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877520000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 299.1, "quote_volume": 71.51481, "trades": 2, "taker_buy_volume": 299.1, "taker_buy_quote": 71.51481}, {"ts": 1771877580000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 886.0, "quote_volume": 212.0198, "trades": 4, "taker_buy_volume": 675.5, "taker_buy_quote": 161.64715}, {"ts": 1771877640000, "open": 0.2392, "high": 0.2392, "low": 0.2388, "close": 0.2388, "volume": 1446.9, "quote_volume": 345.74386, "trades": 5, "taker_buy_volume": 174.9, "taker_buy_quote": 41.83608}, {"ts": 1771877700000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877760000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877820000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2389, "volume": 875.7, "quote_volume": 209.17482, "trades": 6, "taker_buy_volume": 875.7, "taker_buy_quote": 209.17482}, {"ts": 1771877880000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 35.7, "quote_volume": 8.52159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877940000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 530.9, "quote_volume": 126.64956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878000000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878060000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878120000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 168.7, "quote_volume": 40.26869, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 40.26869}, {"ts": 1771878180000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878240000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 168.7, "quote_volume": 40.28556, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 40.28556}, {"ts": 1771878300000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878360000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878420000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 310.6, "quote_volume": 74.20234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878480000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878540000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878600000, "open": 0.2392, "high": 0.2395, "low": 0.2392, "close": 0.2395, "volume": 8384.4, "quote_volume": 2006.80749, "trades": 10, "taker_buy_volume": 8384.4, "taker_buy_quote": 2006.80749}, {"ts": 1771878660000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 2813.4, "quote_volume": 673.52796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878720000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878780000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 413.3, "quote_volume": 98.98535, "trades": 2, "taker_buy_volume": 413.3, "taker_buy_quote": 98.98535}, {"ts": 1771878840000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878900000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 30.0, "quote_volume": 7.182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878960000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 134.7, "quote_volume": 32.31453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879020000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879080000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879140000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879200000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879260000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879320000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879380000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 33.3, "quote_volume": 7.97202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879440000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879500000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879560000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879620000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 1772.9, "quote_volume": 424.60955, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879680000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879740000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879800000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879860000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879920000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879980000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880040000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 1240.1, "quote_volume": 297.49999, "trades": 2, "taker_buy_volume": 1240.1, "taker_buy_quote": 297.49999}, {"ts": 1771880100000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880160000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880220000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 1175.6, "quote_volume": 282.1939, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880280000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880340000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880400000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 29.9, "quote_volume": 7.17899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880460000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880520000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880580000, "open": 0.2402, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 198.7, "quote_volume": 47.7644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880640000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880700000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880760000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880820000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880880000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880940000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881000000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 70.4, "quote_volume": 16.91712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881060000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881120000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881180000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881240000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881300000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881360000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881420000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881480000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 71.9, "quote_volume": 17.29914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881540000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881600000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881660000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881720000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881780000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 1005.0, "quote_volume": 241.59855, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881840000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 307.9, "quote_volume": 73.98837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881900000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881960000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882020000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882080000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 996.0, "quote_volume": 238.9404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882140000, "open": 0.2401, "high": 0.2402, "low": 0.2401, "close": 0.2402, "volume": 337.1, "quote_volume": 80.95455, "trades": 4, "taker_buy_volume": 337.1, "taker_buy_quote": 80.95455}, {"ts": 1771882200000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 168.7, "quote_volume": 40.53861, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 40.53861}, {"ts": 1771882260000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 168.7, "quote_volume": 40.53861, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 40.53861}, {"ts": 1771882320000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882380000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882440000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882500000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882560000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882620000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882680000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882740000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882800000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882860000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882920000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 41.7, "quote_volume": 10.02468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882980000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883040000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 249.5, "quote_volume": 59.9299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883100000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883160000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883220000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 484.0, "quote_volume": 116.38684, "trades": 3, "taker_buy_volume": 332.4, "taker_buy_quote": 79.9422}, {"ts": 1771883280000, "open": 0.2406, "high": 0.2407, "low": 0.2404, "close": 0.2404, "volume": 314.0, "quote_volume": 75.55585, "trades": 4, "taker_buy_volume": 220.0, "taker_buy_quote": 52.93947}, {"ts": 1771883340000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 27.0, "quote_volume": 6.4962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883400000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883460000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883520000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883580000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883640000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883700000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883760000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883820000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883880000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883940000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884000000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884060000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884120000, "open": 0.2405, "high": 0.2407, "low": 0.2404, "close": 0.2407, "volume": 554.7, "quote_volume": 133.40214, "trades": 3, "taker_buy_volume": 57.7, "taker_buy_quote": 13.88839}, {"ts": 1771884180000, "open": 0.241, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 660.9, "quote_volume": 159.23468, "trades": 6, "taker_buy_volume": 395.1, "taker_buy_quote": 95.2191}, {"ts": 1771884240000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884300000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 168.7, "quote_volume": 40.69044, "trades": 1, "taker_buy_volume": 168.7, "taker_buy_quote": 40.69044}, {"ts": 1771884360000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884420000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884480000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884540000, "open": 0.2412, "high": 0.2415, "low": 0.2412, "close": 0.2413, "volume": 500.3, "quote_volume": 120.78531, "trades": 5, "taker_buy_volume": 337.5, "taker_buy_quote": 81.50625}, {"ts": 1771884600000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 172.8, "quote_volume": 41.71392, "trades": 1, "taker_buy_volume": 172.8, "taker_buy_quote": 41.71392}, {"ts": 1771884660000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 174.4, "quote_volume": 42.04784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884720000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 118.6, "quote_volume": 28.63956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884780000, "open": 0.2416, "high": 0.2416, "low": 0.2412, "close": 0.2412, "volume": 1694.5, "quote_volume": 409.11555, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884840000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884900000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 31.7, "quote_volume": 7.65238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884960000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885020000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885080000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885140000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 48.7, "quote_volume": 11.77565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885200000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885260000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885320000, "open": 0.242, "high": 0.2422, "low": 0.2415, "close": 0.2415, "volume": 1416.9, "quote_volume": 342.56143, "trades": 10, "taker_buy_volume": 37.9, "taker_buy_quote": 9.17506}, {"ts": 1771885380000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885440000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885500000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 742.7, "quote_volume": 179.58486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885560000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 25.9, "quote_volume": 6.26262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885620000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885680000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885740000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885800000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885860000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885920000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 300.8, "quote_volume": 72.64087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885980000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 390.4, "quote_volume": 94.24256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886040000, "open": 0.2414, "high": 0.2418, "low": 0.2414, "close": 0.2414, "volume": 776.0, "quote_volume": 187.38232, "trades": 3, "taker_buy_volume": 139.8, "taker_buy_quote": 33.80364}, {"ts": 1771886100000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 33.3, "quote_volume": 8.04195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886160000, "open": 0.2414, "high": 0.2414, "low": 0.2411, "close": 0.2411, "volume": 1991.5, "quote_volume": 480.59342, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886220000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 263.1, "quote_volume": 63.42633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886280000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 531.0, "quote_volume": 127.971, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886340000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886400000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886460000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886520000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886580000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886640000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886700000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886760000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886820000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886880000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886940000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887000000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887060000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887120000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 63.6, "quote_volume": 15.31488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887180000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 853.1, "quote_volume": 205.25586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887240000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887300000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 359.9, "quote_volume": 86.44798, "trades": 6, "taker_buy_volume": 158.0, "taker_buy_quote": 37.9516}, {"ts": 1771887360000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 1210.9, "quote_volume": 290.73493, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887420000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 210.8, "quote_volume": 50.592, "trades": 2, "taker_buy_volume": 162.3, "taker_buy_quote": 38.952}, {"ts": 1771887480000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 43.9, "quote_volume": 10.52722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887540000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887600000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887660000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887720000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887780000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 2278.4, "quote_volume": 547.27168, "trades": 9, "taker_buy_volume": 1910.4, "taker_buy_quote": 458.87808}, {"ts": 1771887840000, "open": 0.2402, "high": 0.2406, "low": 0.2402, "close": 0.2406, "volume": 1545.5, "quote_volume": 371.51587, "trades": 8, "taker_buy_volume": 1378.1, "taker_buy_quote": 331.30639}, {"ts": 1771887900000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887960000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888020000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888080000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888140000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 25.4, "quote_volume": 6.11636, "trades": 2, "taker_buy_volume": 25.4, "taker_buy_quote": 6.11636}, {"ts": 1771888200000, "open": 0.241, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 190.1, "quote_volume": 45.78264, "trades": 4, "taker_buy_volume": 29.0, "taker_buy_quote": 6.98976}, {"ts": 1771888260000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888320000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888380000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888440000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888500000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888560000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888620000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888680000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888740000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888800000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888860000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888920000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888980000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889040000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889100000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889160000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889220000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889280000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 197.1, "quote_volume": 47.42226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889340000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889400000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889460000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889520000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889580000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 248.7, "quote_volume": 59.86209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889640000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889700000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889760000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889820000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889880000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889940000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890000000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890060000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890120000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890180000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 168.6, "quote_volume": 40.51458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890240000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 184.4, "quote_volume": 44.29288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890300000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890360000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890420000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890480000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890540000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890600000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 4216.5, "quote_volume": 1013.11949, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890660000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890720000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890780000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890840000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890900000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890960000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891020000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 194.9, "quote_volume": 46.87345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891080000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891140000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891200000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 108.1, "quote_volume": 26.03048, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 26.03048}, {"ts": 1771891260000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 54.5, "quote_volume": 13.1236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891320000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891380000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891440000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891500000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891560000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891620000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891680000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891740000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891800000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891860000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891920000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891980000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.2408, "volume": 574.0, "quote_volume": 138.19647, "trades": 6, "taker_buy_volume": 86.7, "taker_buy_quote": 20.8947}, {"ts": 1771892040000, "open": 0.241, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 259.0, "quote_volume": 62.41034, "trades": 4, "taker_buy_volume": 172.6, "taker_buy_quote": 41.60522}, {"ts": 1771892100000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 42.1, "quote_volume": 10.13768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892160000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892220000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 23.9, "quote_volume": 5.75751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892280000, "open": 0.2409, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 1187.9, "quote_volume": 286.15775, "trades": 9, "taker_buy_volume": 170.0, "taker_buy_quote": 40.987}, {"ts": 1771892340000, "open": 0.241, "high": 0.2412, "low": 0.2409, "close": 0.2411, "volume": 1154.8, "quote_volume": 278.43267, "trades": 5, "taker_buy_volume": 755.8, "taker_buy_quote": 182.29896}, {"ts": 1771892400000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 475.1, "quote_volume": 114.54661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892460000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 585.9, "quote_volume": 141.21328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892520000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892580000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 24.9, "quote_volume": 6.00339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892640000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 25.1, "quote_volume": 6.05663, "trades": 1, "taker_buy_volume": 25.1, "taker_buy_quote": 6.05663}, {"ts": 1771892700000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892760000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892820000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892880000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892940000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 53.5, "quote_volume": 12.90955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893000000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 41.8, "quote_volume": 10.08634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893060000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 146.8, "quote_volume": 35.42284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893120000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 121.4, "quote_volume": 29.29382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893180000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893240000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893300000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893360000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893420000, "open": 0.2415, "high": 0.2419, "low": 0.2415, "close": 0.2418, "volume": 625.7, "quote_volume": 151.30203, "trades": 6, "taker_buy_volume": 314.1, "taker_buy_quote": 75.98079}, {"ts": 1771893480000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 29.4, "quote_volume": 7.11558, "trades": 2, "taker_buy_volume": 29.4, "taker_buy_quote": 7.11558}, {"ts": 1771893540000, "open": 0.2422, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 4105.5, "quote_volume": 994.44541, "trades": 6, "taker_buy_volume": 3310.1, "taker_buy_quote": 801.70622}, {"ts": 1771893600000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 705.1, "quote_volume": 170.91084, "trades": 3, "taker_buy_volume": 651.1, "taker_buy_quote": 157.82664}, {"ts": 1771893660000, "open": 0.2427, "high": 0.2427, "low": 0.2424, "close": 0.2424, "volume": 1891.0, "quote_volume": 458.74541, "trades": 8, "taker_buy_volume": 814.1, "taker_buy_quote": 197.58207}, {"ts": 1771893720000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 724.9, "quote_volume": 175.81388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893780000, "open": 0.2427, "high": 0.2428, "low": 0.2425, "close": 0.2427, "volume": 4956.7, "quote_volume": 1202.82288, "trades": 16, "taker_buy_volume": 1129.2, "taker_buy_quote": 274.13835}, {"ts": 1771893840000, "open": 0.243, "high": 0.243, "low": 0.2425, "close": 0.2425, "volume": 7297.8, "quote_volume": 1771.03222, "trades": 33, "taker_buy_volume": 1005.9, "taker_buy_quote": 244.4337}, {"ts": 1771893900000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 38.4, "quote_volume": 9.31968, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 9.31968}, {"ts": 1771893960000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 114.5, "quote_volume": 27.8006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894020000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 793.9, "quote_volume": 192.82956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894080000, "open": 0.2429, "high": 0.2433, "low": 0.2428, "close": 0.2429, "volume": 12207.1, "quote_volume": 2966.82588, "trades": 58, "taker_buy_volume": 4866.8, "taker_buy_quote": 1183.39817}, {"ts": 1771894140000, "open": 0.2431, "high": 0.2433, "low": 0.243, "close": 0.2431, "volume": 1753.3, "quote_volume": 426.28053, "trades": 16, "taker_buy_volume": 25.6, "taker_buy_quote": 6.22848}, {"ts": 1771894200000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894260000, "open": 0.2432, "high": 0.2433, "low": 0.243, "close": 0.2432, "volume": 2251.0, "quote_volume": 547.25607, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894320000, "open": 0.2435, "high": 0.244, "low": 0.2433, "close": 0.2435, "volume": 21433.5, "quote_volume": 5222.60526, "trades": 73, "taker_buy_volume": 5297.0, "taker_buy_quote": 1291.55013}, {"ts": 1771894380000, "open": 0.2439, "high": 0.2439, "low": 0.2436, "close": 0.2437, "volume": 6142.1, "quote_volume": 1496.76859, "trades": 22, "taker_buy_volume": 906.8, "taker_buy_quote": 221.13711}, {"ts": 1771894440000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2436, "volume": 1025.3, "quote_volume": 249.81124, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894500000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 943.6, "quote_volume": 229.64083, "trades": 3, "taker_buy_volume": 943.6, "taker_buy_quote": 229.64083}, {"ts": 1771894560000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894620000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894680000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894740000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894800000, "open": 0.2431, "high": 0.2431, "low": 0.2425, "close": 0.2425, "volume": 2115.2, "quote_volume": 513.65977, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894860000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 289.4, "quote_volume": 70.23738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894920000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894980000, "open": 0.2427, "high": 0.2431, "low": 0.2427, "close": 0.2431, "volume": 8000.8, "quote_volume": 1943.38494, "trades": 9, "taker_buy_volume": 8000.8, "taker_buy_quote": 1943.38494}, {"ts": 1771895040000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 494.6, "quote_volume": 120.28131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895100000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 126.3, "quote_volume": 30.71909, "trades": 2, "taker_buy_volume": 77.8, "taker_buy_quote": 18.92874}, {"ts": 1771895160000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 1285.4, "quote_volume": 312.4188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895220000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.2431, "volume": 1731.2, "quote_volume": 420.95609, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895280000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 2381.8, "quote_volume": 579.62824, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895340000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 56.7, "quote_volume": 13.77243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895400000, "open": 0.2426, "high": 0.2432, "low": 0.2425, "close": 0.2425, "volume": 16935.7, "quote_volume": 4110.97389, "trades": 26, "taker_buy_volume": 5326.7, "taker_buy_quote": 1294.00462}, {"ts": 1771895460000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895520000, "open": 0.2427, "high": 0.2427, "low": 0.2418, "close": 0.2418, "volume": 13452.3, "quote_volume": 3260.21896, "trades": 24, "taker_buy_volume": 314.1, "taker_buy_quote": 76.07502}, {"ts": 1771895580000, "open": 0.2419, "high": 0.2419, "low": 0.2413, "close": 0.2413, "volume": 3556.2, "quote_volume": 858.86082, "trades": 8, "taker_buy_volume": 3040.9, "taker_buy_quote": 734.49739}, {"ts": 1771895640000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 202.7, "quote_volume": 48.97232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895700000, "open": 0.2415, "high": 0.2415, "low": 0.2403, "close": 0.2404, "volume": 14860.1, "quote_volume": 3579.32196, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895760000, "open": 0.2407, "high": 0.2407, "low": 0.2391, "close": 0.2393, "volume": 21320.1, "quote_volume": 5107.94388, "trades": 51, "taker_buy_volume": 3448.0, "taker_buy_quote": 826.74114}, {"ts": 1771895820000, "open": 0.24, "high": 0.24, "low": 0.2387, "close": 0.2388, "volume": 20107.7, "quote_volume": 4809.08063, "trades": 43, "taker_buy_volume": 11012.8, "taker_buy_quote": 2633.69875}, {"ts": 1771895880000, "open": 0.2385, "high": 0.2411, "low": 0.2385, "close": 0.2409, "volume": 30066.9, "quote_volume": 7212.99187, "trades": 47, "taker_buy_volume": 20156.1, "taker_buy_quote": 4834.22659}, {"ts": 1771895940000, "open": 0.2411, "high": 0.242, "low": 0.2409, "close": 0.2409, "volume": 19277.8, "quote_volume": 4651.791, "trades": 53, "taker_buy_volume": 2863.9, "taker_buy_quote": 691.75324}, {"ts": 1771896000000, "open": 0.2408, "high": 0.2424, "low": 0.2408, "close": 0.2424, "volume": 2421.5, "quote_volume": 584.49731, "trades": 9, "taker_buy_volume": 1269.7, "taker_buy_quote": 307.02033}, {"ts": 1771896060000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 3251.9, "quote_volume": 787.51516, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896120000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 1164.9, "quote_volume": 281.78931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896180000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 2399.1, "quote_volume": 581.76629, "trades": 4, "taker_buy_volume": 2321.8, "taker_buy_quote": 563.0365}, {"ts": 1771896240000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896300000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 71.1, "quote_volume": 17.24175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896360000, "open": 0.2428, "high": 0.2433, "low": 0.2427, "close": 0.2432, "volume": 1252.9, "quote_volume": 304.70483, "trades": 10, "taker_buy_volume": 1019.5, "taker_buy_quote": 247.98693}, {"ts": 1771896420000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896480000, "open": 0.2434, "high": 0.2438, "low": 0.2432, "close": 0.2432, "volume": 19122.9, "quote_volume": 4657.85555, "trades": 26, "taker_buy_volume": 620.5, "taker_buy_quote": 151.27224}, {"ts": 1771896540000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896600000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 1068.4, "quote_volume": 260.41886, "trades": 5, "taker_buy_volume": 665.3, "taker_buy_quote": 162.20014}, {"ts": 1771896660000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 1644.7, "quote_volume": 401.14233, "trades": 6, "taker_buy_volume": 1644.7, "taker_buy_quote": 401.14233}, {"ts": 1771896720000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896780000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 477.4, "quote_volume": 116.34238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896840000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896900000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 896.5, "quote_volume": 218.11845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896960000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897020000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 215.1, "quote_volume": 52.33383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897080000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 31.8, "quote_volume": 7.73058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897140000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897200000, "open": 0.242, "high": 0.2425, "low": 0.242, "close": 0.2425, "volume": 1057.1, "quote_volume": 256.30454, "trades": 4, "taker_buy_volume": 1035.5, "taker_buy_quote": 251.07734}, {"ts": 1771897260000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 327.6, "quote_volume": 79.4709, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 67.6854}, {"ts": 1771897320000, "open": 0.2426, "high": 0.243, "low": 0.2426, "close": 0.243, "volume": 274.4, "quote_volume": 66.57808, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 5.2488}, {"ts": 1771897380000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 63.5, "quote_volume": 15.4432, "trades": 1, "taker_buy_volume": 63.5, "taker_buy_quote": 15.4432}, {"ts": 1771897440000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897500000, "open": 0.2428, "high": 0.243, "low": 0.2428, "close": 0.243, "volume": 347.5, "quote_volume": 84.4298, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897560000, "open": 0.2429, "high": 0.2431, "low": 0.2428, "close": 0.2428, "volume": 5082.0, "quote_volume": 1234.00866, "trades": 10, "taker_buy_volume": 314.0, "taker_buy_quote": 76.3334}, {"ts": 1771897620000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897680000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897740000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897800000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897860000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897920000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897980000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2432, "volume": 1838.2, "quote_volume": 447.06942, "trades": 8, "taker_buy_volume": 314.1, "taker_buy_quote": 76.42053}, {"ts": 1771898040000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898100000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 471.6, "quote_volume": 114.70878, "trades": 3, "taker_buy_volume": 314.1, "taker_buy_quote": 76.42053}, {"ts": 1771898160000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 174.2, "quote_volume": 42.29576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898220000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898280000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898340000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 1299.5, "quote_volume": 315.66422, "trades": 5, "taker_buy_volume": 314.1, "taker_buy_quote": 76.3263}, {"ts": 1771898400000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898460000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 1493.1, "quote_volume": 361.77813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898520000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 692.1, "quote_volume": 167.76504, "trades": 2, "taker_buy_volume": 692.1, "taker_buy_quote": 167.76504}, {"ts": 1771898580000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898640000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 63.2, "quote_volume": 15.28608, "trades": 2, "taker_buy_volume": 41.6, "taker_buy_quote": 10.05888}, {"ts": 1771898700000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898760000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898820000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898880000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898940000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899000000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899060000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899120000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899180000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899240000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899300000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899360000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899420000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899480000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899540000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899600000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899660000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899720000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899780000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899840000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 293.9, "quote_volume": 71.21197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899900000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 39.5, "quote_volume": 9.57875, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 9.57875}, {"ts": 1771899960000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900020000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 383.2, "quote_volume": 92.77272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900080000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900140000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900200000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900260000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900320000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900380000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900440000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900500000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900560000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900620000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 325.8, "quote_volume": 78.74586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900680000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900740000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900800000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900860000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900920000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900980000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901040000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 75.3, "quote_volume": 18.20001, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 18.20001}, {"ts": 1771901100000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 218.2, "quote_volume": 52.67348, "trades": 2, "taker_buy_volume": 218.2, "taker_buy_quote": 52.67348}, {"ts": 1771901160000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2416, "volume": 8249.9, "quote_volume": 1992.98802, "trades": 15, "taker_buy_volume": 7846.0, "taker_buy_quote": 1895.40578}, {"ts": 1771901220000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901280000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901340000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901400000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901460000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901520000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901580000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 39.3, "quote_volume": 9.48702, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 9.48702}, {"ts": 1771901640000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901700000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 79.2, "quote_volume": 19.11888, "trades": 1, "taker_buy_volume": 79.2, "taker_buy_quote": 19.11888}, {"ts": 1771901760000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901820000, "open": 0.2412, "high": 0.2418, "low": 0.2412, "close": 0.2418, "volume": 12378.8, "quote_volume": 2991.85704, "trades": 15, "taker_buy_volume": 12378.8, "taker_buy_quote": 2991.85704}, {"ts": 1771901880000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 456.1, "quote_volume": 110.23937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901940000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 369.9, "quote_volume": 89.36784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902000000, "open": 0.2414, "high": 0.2414, "low": 0.2411, "close": 0.2411, "volume": 4541.0, "quote_volume": 1095.61834, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902060000, "open": 0.241, "high": 0.241, "low": 0.2404, "close": 0.2404, "volume": 235.0, "quote_volume": 56.59715, "trades": 7, "taker_buy_volume": 170.2, "taker_buy_quote": 41.00627}, {"ts": 1771902120000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902180000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 2391.6, "quote_volume": 574.69459, "trades": 2, "taker_buy_volume": 2391.6, "taker_buy_quote": 574.69459}, {"ts": 1771902240000, "open": 0.2406, "high": 0.2409, "low": 0.2405, "close": 0.2409, "volume": 833.2, "quote_volume": 200.52929, "trades": 3, "taker_buy_volume": 283.2, "taker_buy_quote": 68.22288}, {"ts": 1771902300000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902360000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902420000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902480000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 283.3, "quote_volume": 68.19031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902540000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902600000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902660000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902720000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902780000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902840000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902900000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902960000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 97.0, "quote_volume": 23.3479, "trades": 2, "taker_buy_volume": 97.0, "taker_buy_quote": 23.3479}, {"ts": 1771903020000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903080000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 20.7, "quote_volume": 4.9887, "trades": 1, "taker_buy_volume": 20.7, "taker_buy_quote": 4.9887}, {"ts": 1771903140000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903200000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903260000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903320000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 22.0, "quote_volume": 5.3064, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 5.3064}, {"ts": 1771903380000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 51.7, "quote_volume": 12.4597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903440000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903500000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903560000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903620000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903680000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903740000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903800000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903860000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 117.6, "quote_volume": 28.30632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903920000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 141.7, "quote_volume": 34.12136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903980000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 161.8, "quote_volume": 38.96144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904040000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904100000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 1362.2, "quote_volume": 328.2902, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904160000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 174.9, "quote_volume": 42.13341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904220000, "open": 0.2412, "high": 0.2412, "low": 0.2408, "close": 0.2411, "volume": 238.6, "quote_volume": 57.51611, "trades": 4, "taker_buy_volume": 20.7, "taker_buy_quote": 4.99284}, {"ts": 1771904280000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 154.2, "quote_volume": 37.17762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904340000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 944.2, "quote_volume": 227.80405, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904400000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 848.2, "quote_volume": 204.58577, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904460000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904520000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 2147.7, "quote_volume": 518.66952, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904580000, "open": 0.2414, "high": 0.2414, "low": 0.2411, "close": 0.2411, "volume": 1566.2, "quote_volume": 377.61727, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904640000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 97.3, "quote_volume": 23.46875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904700000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 54.7, "quote_volume": 13.18817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904760000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904820000, "open": 0.2411, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 1984.5, "quote_volume": 478.16509, "trades": 12, "taker_buy_volume": 314.1, "taker_buy_quote": 75.72951}, {"ts": 1771904880000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904940000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 305.8, "quote_volume": 73.66559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905000000, "open": 0.2407, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 6797.8, "quote_volume": 1635.32628, "trades": 15, "taker_buy_volume": 896.7, "taker_buy_quote": 215.8026}, {"ts": 1771905060000, "open": 0.2411, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 4525.6, "quote_volume": 1090.55714, "trades": 10, "taker_buy_volume": 2642.2, "taker_buy_quote": 637.03442}, {"ts": 1771905120000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 4043.8, "quote_volume": 975.73749, "trades": 8, "taker_buy_volume": 3680.8, "taker_buy_quote": 888.14563}, {"ts": 1771905180000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 1482.3, "quote_volume": 357.49935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905240000, "open": 0.2412, "high": 0.2417, "low": 0.2412, "close": 0.2417, "volume": 5281.9, "quote_volume": 1275.67497, "trades": 8, "taker_buy_volume": 3799.6, "taker_buy_quote": 918.14421}, {"ts": 1771905300000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 2411.0, "quote_volume": 582.2565, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905360000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 1167.3, "quote_volume": 281.78622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905420000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 37.0, "quote_volume": 8.9244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905480000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905540000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905600000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905660000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905720000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 458.0, "quote_volume": 110.63841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905780000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 933.9, "quote_volume": 225.42985, "trades": 3, "taker_buy_volume": 24.8, "taker_buy_quote": 5.9892}, {"ts": 1771905840000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905900000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 1517.8, "quote_volume": 366.21014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905960000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2412, "volume": 1745.8, "quote_volume": 421.17104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906020000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 2338.4, "quote_volume": 563.5544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906080000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906140000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 1170.2, "quote_volume": 281.78416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906200000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906260000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906320000, "open": 0.2408, "high": 0.2408, "low": 0.2401, "close": 0.2401, "volume": 4711.1, "quote_volume": 1132.08687, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906380000, "open": 0.24, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 14122.1, "quote_volume": 3389.59905, "trades": 12, "taker_buy_volume": 3519.6, "taker_buy_quote": 845.00188}, {"ts": 1771906440000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906500000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906560000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906620000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 46.9, "quote_volume": 11.22786, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 11.22786}, {"ts": 1771906680000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906740000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906800000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 2708.5, "quote_volume": 648.83405, "trades": 7, "taker_buy_volume": 2708.5, "taker_buy_quote": 648.83405}, {"ts": 1771906860000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 918.6, "quote_volume": 220.464, "trades": 1, "taker_buy_volume": 918.6, "taker_buy_quote": 220.464}, {"ts": 1771906920000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 1344.8, "quote_volume": 323.59392, "trades": 4, "taker_buy_volume": 1167.7, "taker_buy_quote": 281.08992}, {"ts": 1771906980000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907040000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907100000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907160000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907220000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907280000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907340000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907400000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907460000, "open": 0.2402, "high": 0.2402, "low": 0.24, "close": 0.24, "volume": 324.9, "quote_volume": 78.00998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907520000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907580000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907640000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907700000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 183.4, "quote_volume": 44.07102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907760000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907820000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907880000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907940000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908000000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908060000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908120000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908180000, "open": 0.2405, "high": 0.2405, "low": 0.24, "close": 0.24, "volume": 1554.7, "quote_volume": 373.55535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908240000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 527.5, "quote_volume": 126.75825, "trades": 2, "taker_buy_volume": 527.5, "taker_buy_quote": 126.75825}, {"ts": 1771908300000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908360000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908420000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908480000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908540000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908600000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908660000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908720000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908780000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908840000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908900000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908960000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909020000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909080000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909140000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 208.0, "quote_volume": 49.9824, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 49.9824}, {"ts": 1771909200000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909260000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909320000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909380000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909440000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 1173.1, "quote_volume": 281.77862, "trades": 1, "taker_buy_volume": 1173.1, "taker_buy_quote": 281.77862}, {"ts": 1771909500000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 2838.0, "quote_volume": 682.539, "trades": 2, "taker_buy_volume": 2838.0, "taker_buy_quote": 682.539}, {"ts": 1771909560000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 24.1, "quote_volume": 5.80087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909620000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909680000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909740000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909800000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909860000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909920000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909980000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 149.6, "quote_volume": 36.02368, "trades": 1, "taker_buy_volume": 149.6, "taker_buy_quote": 36.02368}, {"ts": 1771910040000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910100000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910160000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910220000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 641.6, "quote_volume": 154.17648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910280000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910340000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 73.3, "quote_volume": 17.56268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910400000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 1728.4, "quote_volume": 413.64352, "trades": 12, "taker_buy_volume": 1541.4, "taker_buy_quote": 368.85702}, {"ts": 1771910460000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 2644.7, "quote_volume": 632.87671, "trades": 1, "taker_buy_volume": 2644.7, "taker_buy_quote": 632.87671}, {"ts": 1771910520000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 68.2, "quote_volume": 16.31344, "trades": 1, "taker_buy_volume": 68.2, "taker_buy_quote": 16.31344}, {"ts": 1771910580000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 1481.0, "quote_volume": 353.96842, "trades": 2, "taker_buy_volume": 47.1, "taker_buy_quote": 11.26632}, {"ts": 1771910640000, "open": 0.2389, "high": 0.2389, "low": 0.2386, "close": 0.2388, "volume": 6469.7, "quote_volume": 1544.93823, "trades": 17, "taker_buy_volume": 1948.9, "taker_buy_quote": 465.2256}, {"ts": 1771910700000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 33.9, "quote_volume": 8.09532, "trades": 1, "taker_buy_volume": 33.9, "taker_buy_quote": 8.09532}, {"ts": 1771910760000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910820000, "open": 0.2385, "high": 0.2387, "low": 0.2383, "close": 0.2383, "volume": 6506.5, "quote_volume": 1552.03004, "trades": 15, "taker_buy_volume": 6142.1, "taker_buy_quote": 1465.15728}, {"ts": 1771910880000, "open": 0.2385, "high": 0.2385, "low": 0.2383, "close": 0.2383, "volume": 1516.6, "quote_volume": 361.63125, "trades": 4, "taker_buy_volume": 970.3, "taker_buy_quote": 231.41655}, {"ts": 1771910940000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 461.4, "quote_volume": 110.09004, "trades": 2, "taker_buy_volume": 461.4, "taker_buy_quote": 110.09004}, {"ts": 1771911000000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911060000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911120000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911180000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911240000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911300000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911360000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911420000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 422.6, "quote_volume": 101.0014, "trades": 4, "taker_buy_volume": 422.6, "taker_buy_quote": 101.0014}, {"ts": 1771911480000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911540000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911600000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911660000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911720000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911780000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911840000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911900000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 550.0, "quote_volume": 131.395, "trades": 3, "taker_buy_volume": 550.0, "taker_buy_quote": 131.395}, {"ts": 1771911960000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912020000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912080000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 177.1, "quote_volume": 42.34461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912140000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912200000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912260000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912320000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912380000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912440000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 177.1, "quote_volume": 42.38003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912500000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912560000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912620000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912680000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912740000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912800000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912860000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912920000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912980000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913040000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913100000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913160000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913220000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913280000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913340000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913400000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913460000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913520000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913580000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 1049.0, "quote_volume": 251.0257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913640000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913700000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913760000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913820000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913880000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913940000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914000000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914060000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914120000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914180000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914240000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 163.0, "quote_volume": 39.0711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914300000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 186.5, "quote_volume": 44.73912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914360000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 33.1, "quote_volume": 7.93668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914420000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914480000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914540000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914600000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914660000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914720000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 25.0, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914780000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914840000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914900000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914960000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915020000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 249.3, "quote_volume": 59.73228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915080000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915140000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915200000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915260000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915320000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 397.8, "quote_volume": 95.65718, "trades": 3, "taker_buy_volume": 329.2, "taker_buy_quote": 79.1726}, {"ts": 1771915380000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915440000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915500000, "open": 0.2405, "high": 0.2405, "low": 0.2402, "close": 0.2402, "volume": 5455.2, "quote_volume": 1311.66578, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915560000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915620000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915680000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915740000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915800000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915860000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 1651.2, "quote_volume": 396.96294, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915920000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 428.1, "quote_volume": 102.84939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915980000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916040000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.2398, "volume": 3708.2, "quote_volume": 889.35897, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916100000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916160000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916220000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 21.2, "quote_volume": 5.07316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916280000, "open": 0.2389, "high": 0.2393, "low": 0.2388, "close": 0.2392, "volume": 17215.6, "quote_volume": 4117.48356, "trades": 35, "taker_buy_volume": 10200.5, "taker_buy_quote": 2439.53363}, {"ts": 1771916340000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916400000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 541.7, "quote_volume": 129.79132, "trades": 2, "taker_buy_volume": 541.7, "taker_buy_quote": 129.79132}, {"ts": 1771916460000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916520000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 2691.8, "quote_volume": 645.52505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916580000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916640000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916700000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916760000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916820000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 480.4, "quote_volume": 115.34404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916880000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 246.6, "quote_volume": 59.1777, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916940000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 3091.8, "quote_volume": 742.79707, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917000000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 523.7, "quote_volume": 125.79274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917060000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 957.9, "quote_volume": 230.09244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917120000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 21.8, "quote_volume": 5.23854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917180000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917240000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 58.6, "quote_volume": 14.0933, "trades": 2, "taker_buy_volume": 27.0, "taker_buy_quote": 6.4935}, {"ts": 1771917300000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 47.8, "quote_volume": 11.50068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917360000, "open": 0.241, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 899.8, "quote_volume": 216.83898, "trades": 4, "taker_buy_volume": 835.7, "taker_buy_quote": 201.4037}, {"ts": 1771917420000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917480000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917540000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917600000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 1489.7, "quote_volume": 358.12388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917660000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917720000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917780000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917840000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917900000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917960000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918020000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918080000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918140000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918200000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 48.6, "quote_volume": 11.69316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918260000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918320000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918380000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918440000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918500000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918560000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 649.3, "quote_volume": 156.02679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918620000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 27.5, "quote_volume": 6.60825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918680000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 48.6, "quote_volume": 11.69316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918740000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918800000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 884.2, "quote_volume": 212.6501, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918860000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918920000, "open": 0.2401, "high": 0.2401, "low": 0.2398, "close": 0.2398, "volume": 198.7, "quote_volume": 47.66716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918980000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919040000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919100000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919160000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919220000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 704.6, "quote_volume": 168.89262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919280000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 25.0, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919340000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 1740.3, "quote_volume": 416.62782, "trades": 3, "taker_buy_volume": 1310.1, "taker_buy_quote": 313.63794}, {"ts": 1771919400000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919460000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919520000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919580000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919640000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919700000, "open": 0.2398, "high": 0.2398, "low": 0.2395, "close": 0.2396, "volume": 11194.4, "quote_volume": 2682.90852, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919760000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919820000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919880000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 48.6, "quote_volume": 11.65914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919940000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920000000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920060000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 333.9, "quote_volume": 80.0712, "trades": 3, "taker_buy_volume": 333.9, "taker_buy_quote": 80.0712}, {"ts": 1771920120000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920180000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920240000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920300000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920360000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920420000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920480000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920540000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920600000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920660000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920720000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920780000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 140.5, "quote_volume": 33.70595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920840000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920900000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 127.5, "quote_volume": 30.58725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920960000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921020000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 1099.9, "quote_volume": 264.18007, "trades": 3, "taker_buy_volume": 940.8, "taker_buy_quote": 225.98016}, {"ts": 1771921080000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921140000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921200000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 275.3, "quote_volume": 66.0831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921260000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 792.5, "quote_volume": 190.27925, "trades": 5, "taker_buy_volume": 345.1, "taker_buy_quote": 82.85851}, {"ts": 1771921320000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 48.0, "quote_volume": 11.5344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921380000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 1303.1, "quote_volume": 313.65084, "trades": 8, "taker_buy_volume": 935.7, "taker_buy_quote": 225.22299}, {"ts": 1771921440000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 1326.4, "quote_volume": 319.64884, "trades": 3, "taker_buy_volume": 1190.8, "taker_buy_quote": 286.9828}, {"ts": 1771921500000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 190.8, "quote_volume": 45.97954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921560000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 84.2, "quote_volume": 20.2922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921620000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921680000, "open": 0.241, "high": 0.2415, "low": 0.241, "close": 0.2412, "volume": 7001.3, "quote_volume": 1689.70669, "trades": 24, "taker_buy_volume": 5065.2, "taker_buy_quote": 1222.72962}, {"ts": 1771921740000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921800000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 3281.0, "quote_volume": 791.37513, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921860000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921920000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 737.5, "quote_volume": 177.81125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921980000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 60.0, "quote_volume": 14.496, "trades": 1, "taker_buy_volume": 60.0, "taker_buy_quote": 14.496}, {"ts": 1771922040000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922100000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 24.8, "quote_volume": 5.98424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922160000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922220000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922280000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922340000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 22.2, "quote_volume": 5.35686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922400000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922460000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922520000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922580000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922640000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922700000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922760000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922820000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 121.0, "quote_volume": 29.2094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922880000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 78.2, "quote_volume": 18.87748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922940000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923000000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923060000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 116.4, "quote_volume": 28.09896, "trades": 1, "taker_buy_volume": 116.4, "taker_buy_quote": 28.09896}, {"ts": 1771923120000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923180000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 47.9, "quote_volume": 11.56785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923240000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923300000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 175.0, "quote_volume": 42.2625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923360000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 1967.2, "quote_volume": 474.96183, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923420000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923480000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 447.7, "quote_volume": 108.03001, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923540000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923600000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923660000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 1655.5, "quote_volume": 399.92442, "trades": 13, "taker_buy_volume": 521.9, "taker_buy_quote": 126.05963}, {"ts": 1771923720000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923780000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923840000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 1445.0, "quote_volume": 348.9675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923900000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923960000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924020000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 1471.0, "quote_volume": 354.95082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924080000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 1454.6, "quote_volume": 351.14044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924140000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924200000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 436.7, "quote_volume": 105.37571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924260000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 1151.2, "quote_volume": 277.81924, "trades": 5, "taker_buy_volume": 173.4, "taker_buy_quote": 41.8761}, {"ts": 1771924320000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 619.1, "quote_volume": 149.4498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924380000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924440000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924500000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 391.9, "quote_volume": 94.52628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924560000, "open": 0.2407, "high": 0.2407, "low": 0.2403, "close": 0.2403, "volume": 3345.2, "quote_volume": 805.0818, "trades": 4, "taker_buy_volume": 55.3, "taker_buy_quote": 13.28859}, {"ts": 1771924620000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924680000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924740000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924800000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924860000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924920000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924980000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925040000, "open": 0.2401, "high": 0.2401, "low": 0.2398, "close": 0.2398, "volume": 253.9, "quote_volume": 60.91834, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 23.0496}, {"ts": 1771925100000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925160000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925220000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925280000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925340000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925400000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925460000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925520000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 2107.3, "quote_volume": 505.93132, "trades": 4, "taker_buy_volume": 2107.3, "taker_buy_quote": 505.93132}, {"ts": 1771925580000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925640000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 170.3, "quote_volume": 40.88903, "trades": 1, "taker_buy_volume": 170.3, "taker_buy_quote": 40.88903}, {"ts": 1771925700000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925760000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925820000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 40.3, "quote_volume": 9.66797, "trades": 1, "taker_buy_volume": 40.3, "taker_buy_quote": 9.66797}, {"ts": 1771925880000, "open": 0.2404, "high": 0.2408, "low": 0.2403, "close": 0.2406, "volume": 7012.1, "quote_volume": 1687.13099, "trades": 27, "taker_buy_volume": 1641.8, "taker_buy_quote": 395.34544}, {"ts": 1771925940000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926000000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926060000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926120000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926180000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926240000, "open": 0.2409, "high": 0.2409, "low": 0.2406, "close": 0.2406, "volume": 1604.3, "quote_volume": 386.26112, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926300000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926360000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926420000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 20.8, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926480000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926540000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926600000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 145.8, "quote_volume": 35.12322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926660000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 161.2, "quote_volume": 38.80084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926720000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926780000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926840000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926900000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 128.2, "quote_volume": 30.79364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926960000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 146.4, "quote_volume": 35.17992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927020000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927080000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2406, "volume": 260.6, "quote_volume": 62.69306, "trades": 4, "taker_buy_volume": 197.0, "taker_buy_quote": 47.39726}, {"ts": 1771927140000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 373.7, "quote_volume": 89.92681, "trades": 5, "taker_buy_volume": 227.8, "taker_buy_quote": 54.80868}, {"ts": 1771927200000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 315.7, "quote_volume": 75.95741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927260000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927320000, "open": 0.2407, "high": 0.2407, "low": 0.2405, "close": 0.2405, "volume": 963.3, "quote_volume": 231.80018, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927380000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927440000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 1222.7, "quote_volume": 294.25298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927500000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927560000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927620000, "open": 0.2407, "high": 0.2407, "low": 0.2405, "close": 0.2405, "volume": 1683.3, "quote_volume": 404.99552, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927680000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927740000, "open": 0.2407, "high": 0.2407, "low": 0.2405, "close": 0.2406, "volume": 2307.1, "quote_volume": 555.11771, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927800000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 305.7, "quote_volume": 73.52085, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927860000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 177.1, "quote_volume": 42.59255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927920000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927980000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 145.8, "quote_volume": 35.07948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928040000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928100000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 23.0, "quote_volume": 5.5338, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 5.5338}, {"ts": 1771928160000, "open": 0.2407, "high": 0.2409, "low": 0.2406, "close": 0.2406, "volume": 11872.6, "quote_volume": 2858.88344, "trades": 26, "taker_buy_volume": 8304.6, "taker_buy_quote": 1999.99454}, {"ts": 1771928220000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928280000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 584.5, "quote_volume": 140.92079, "trades": 6, "taker_buy_volume": 556.0, "taker_buy_quote": 134.04944}, {"ts": 1771928340000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 305.4, "quote_volume": 73.6168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928400000, "open": 0.2415, "high": 0.2418, "low": 0.2412, "close": 0.2412, "volume": 15713.7, "quote_volume": 3795.08008, "trades": 37, "taker_buy_volume": 7196.1, "taker_buy_quote": 1738.47058}, {"ts": 1771928460000, "open": 0.2414, "high": 0.2419, "low": 0.2414, "close": 0.2415, "volume": 5262.1, "quote_volume": 1271.92371, "trades": 14, "taker_buy_volume": 3722.0, "taker_buy_quote": 899.98459}, {"ts": 1771928520000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2414, "volume": 1463.6, "quote_volume": 353.5104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928580000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 1463.2, "quote_volume": 353.34672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928640000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928700000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928760000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 35.4, "quote_volume": 8.5491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928820000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928880000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 1308.3, "quote_volume": 315.95445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928940000, "open": 0.2416, "high": 0.2421, "low": 0.2414, "close": 0.2416, "volume": 17293.9, "quote_volume": 4181.54502, "trades": 33, "taker_buy_volume": 12401.5, "taker_buy_quote": 2999.98115}, {"ts": 1771929000000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 346.9, "quote_volume": 83.77635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929060000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 565.6, "quote_volume": 136.65193, "trades": 5, "taker_buy_volume": 29.7, "taker_buy_quote": 7.17849}, {"ts": 1771929120000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929180000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 817.9, "quote_volume": 197.44106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929240000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 229.8, "quote_volume": 55.4967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929300000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 1462.6, "quote_volume": 353.42954, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929360000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 314.1, "quote_volume": 75.98079, "trades": 1, "taker_buy_volume": 314.1, "taker_buy_quote": 75.98079}, {"ts": 1771929420000, "open": 0.2418, "high": 0.2429, "low": 0.2418, "close": 0.242, "volume": 42564.6, "quote_volume": 10313.98367, "trades": 65, "taker_buy_volume": 28787.4, "taker_buy_quote": 6978.97967}, {"ts": 1771929480000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 645.8, "quote_volume": 156.10559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929540000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 1227.3, "quote_volume": 296.71926, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929600000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 778.8, "quote_volume": 188.23286, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929660000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929720000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 524.8, "quote_volume": 126.84416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929780000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 584.3, "quote_volume": 141.22527, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929840000, "open": 0.2419, "high": 0.2419, "low": 0.2416, "close": 0.2418, "volume": 10264.3, "quote_volume": 2480.75827, "trades": 21, "taker_buy_volume": 1164.9, "taker_buy_quote": 281.78931}, {"ts": 1771929900000, "open": 0.2419, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 1322.6, "quote_volume": 320.14647, "trades": 9, "taker_buy_volume": 719.0, "taker_buy_quote": 174.08009}, {"ts": 1771929960000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930020000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930080000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 314.1, "quote_volume": 76.0122, "trades": 1, "taker_buy_volume": 314.1, "taker_buy_quote": 76.0122}, {"ts": 1771930140000, "open": 0.2419, "high": 0.2419, "low": 0.2416, "close": 0.2416, "volume": 4482.4, "quote_volume": 1083.43287, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930200000, "open": 0.2419, "high": 0.2419, "low": 0.2414, "close": 0.2415, "volume": 28962.8, "quote_volume": 6994.91464, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930260000, "open": 0.2413, "high": 0.2413, "low": 0.241, "close": 0.2413, "volume": 5462.7, "quote_volume": 1317.66562, "trades": 12, "taker_buy_volume": 5066.6, "taker_buy_quote": 1222.10925}, {"ts": 1771930320000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930380000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930440000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930500000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 172.5, "quote_volume": 41.676, "trades": 1, "taker_buy_volume": 172.5, "taker_buy_quote": 41.676}, {"ts": 1771930560000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 48.6, "quote_volume": 11.7369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930620000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 282.8, "quote_volume": 68.2652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930680000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930740000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 24.8, "quote_volume": 5.99168, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 5.99168}, {"ts": 1771930800000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 177.1, "quote_volume": 42.80507, "trades": 2, "taker_buy_volume": 177.1, "taker_buy_quote": 42.80507}, {"ts": 1771930860000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 21.6, "quote_volume": 5.2272, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.2272}, {"ts": 1771930920000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 151.7, "quote_volume": 36.72657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930980000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 124.4, "quote_volume": 30.11724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931040000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 186.3, "quote_volume": 45.12186, "trades": 1, "taker_buy_volume": 186.3, "taker_buy_quote": 45.12186}, {"ts": 1771931100000, "open": 0.2423, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 1074.9, "quote_volume": 260.20027, "trades": 5, "taker_buy_volume": 199.7, "taker_buy_quote": 48.38731}, {"ts": 1771931160000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931220000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 876.3, "quote_volume": 211.88926, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931280000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931340000, "open": 0.2418, "high": 0.242, "low": 0.2417, "close": 0.242, "volume": 1552.6, "quote_volume": 375.4238, "trades": 14, "taker_buy_volume": 53.8, "taker_buy_quote": 13.014}, {"ts": 1771931400000, "open": 0.2418, "high": 0.242, "low": 0.2416, "close": 0.2419, "volume": 2780.8, "quote_volume": 672.55938, "trades": 18, "taker_buy_volume": 1321.8, "taker_buy_quote": 319.81278}, {"ts": 1771931460000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 435.2, "quote_volume": 105.27485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931520000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931580000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931640000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931700000, "open": 0.242, "high": 0.242, "low": 0.2417, "close": 0.2417, "volume": 502.1, "quote_volume": 121.3944, "trades": 5, "taker_buy_volume": 20.8, "taker_buy_quote": 5.0336}, {"ts": 1771931760000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931820000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 650.9, "quote_volume": 157.28715, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931880000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931940000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 836.2, "quote_volume": 202.27233, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932000000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932060000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932120000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 243.1, "quote_volume": 58.80589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932180000, "open": 0.2419, "high": 0.2419, "low": 0.2416, "close": 0.2416, "volume": 847.2, "quote_volume": 204.87351, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932240000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 101.9, "quote_volume": 24.63408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932300000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 404.0, "quote_volume": 97.67038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932360000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2416, "volume": 919.4, "quote_volume": 222.145, "trades": 12, "taker_buy_volume": 119.8, "taker_buy_quote": 28.95566}, {"ts": 1771932420000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 271.3, "quote_volume": 65.59356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932480000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2414, "volume": 949.4, "quote_volume": 229.38073, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932540000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932600000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 1042.2, "quote_volume": 251.6692, "trades": 11, "taker_buy_volume": 306.2, "taker_buy_quote": 73.9473}, {"ts": 1771932660000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932720000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932780000, "open": 0.2413, "high": 0.2416, "low": 0.2411, "close": 0.2413, "volume": 6174.0, "quote_volume": 1490.13423, "trades": 22, "taker_buy_volume": 314.1, "taker_buy_quote": 75.79233}, {"ts": 1771932840000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932900000, "open": 0.2417, "high": 0.2418, "low": 0.2413, "close": 0.2413, "volume": 4952.9, "quote_volume": 1195.74478, "trades": 16, "taker_buy_volume": 920.0, "taker_buy_quote": 222.36177}, {"ts": 1771932960000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933020000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933080000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933140000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933200000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933260000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 239.0, "quote_volume": 57.69946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933320000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 117.9, "quote_volume": 28.47285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933380000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 173.2, "quote_volume": 41.86244, "trades": 1, "taker_buy_volume": 173.2, "taker_buy_quote": 41.86244}, {"ts": 1771933440000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933500000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 313.1, "quote_volume": 75.65081, "trades": 5, "taker_buy_volume": 185.8, "taker_buy_quote": 44.90786}, {"ts": 1771933560000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 117.2, "quote_volume": 28.32724, "trades": 2, "taker_buy_volume": 117.2, "taker_buy_quote": 28.32724}, {"ts": 1771933620000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 55.4, "quote_volume": 13.39018, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 13.39018}, {"ts": 1771933680000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 145.0, "quote_volume": 35.032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933740000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 48.0, "quote_volume": 11.6016, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 11.6016}, {"ts": 1771933800000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 25.6, "quote_volume": 6.19008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933860000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 1162.0, "quote_volume": 280.8554, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933920000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 314.1, "quote_volume": 75.94938, "trades": 1, "taker_buy_volume": 314.1, "taker_buy_quote": 75.94938}, {"ts": 1771933980000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934040000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934100000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 314.1, "quote_volume": 75.94938, "trades": 1, "taker_buy_volume": 314.1, "taker_buy_quote": 75.94938}, {"ts": 1771934160000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 22.2, "quote_volume": 5.37018, "trades": 1, "taker_buy_volume": 22.2, "taker_buy_quote": 5.37018}, {"ts": 1771934220000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 485.5, "quote_volume": 117.38153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934280000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934340000, "open": 0.242, "high": 0.2421, "low": 0.2415, "close": 0.2415, "volume": 2380.3, "quote_volume": 575.50009, "trades": 12, "taker_buy_volume": 438.3, "taker_buy_quote": 106.08102}, {"ts": 1771934400000, "open": 0.242, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 1164.1, "quote_volume": 281.63589, "trades": 11, "taker_buy_volume": 272.2, "taker_buy_quote": 65.88528}, {"ts": 1771934460000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 2532.7, "quote_volume": 612.42862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934520000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934580000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 485.5, "quote_volume": 117.41773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934640000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 2625.0, "quote_volume": 634.47025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934700000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 675.2, "quote_volume": 163.26336, "trades": 8, "taker_buy_volume": 390.5, "taker_buy_quote": 94.4229}, {"ts": 1771934760000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 322.3, "quote_volume": 77.93214, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934820000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934880000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934940000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935000000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935060000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935120000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 194.4, "quote_volume": 47.0448, "trades": 4, "taker_buy_volume": 145.8, "taker_buy_quote": 35.2836}, {"ts": 1771935180000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.242, "volume": 674.6, "quote_volume": 163.23836, "trades": 9, "taker_buy_volume": 304.7, "taker_buy_quote": 73.7374}, {"ts": 1771935240000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.242, "volume": 1051.8, "quote_volume": 254.59047, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935300000, "open": 0.242, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 3869.8, "quote_volume": 936.79514, "trades": 16, "taker_buy_volume": 2315.1, "taker_buy_quote": 560.48571}, {"ts": 1771935360000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935420000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 164.8, "quote_volume": 39.86512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935480000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2418, "volume": 629.8, "quote_volume": 152.30663, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935540000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935600000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 48.6, "quote_volume": 11.75634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935660000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 597.7, "quote_volume": 144.52386, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935720000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 136.1, "quote_volume": 32.93134, "trades": 3, "taker_buy_volume": 136.1, "taker_buy_quote": 32.93134}, {"ts": 1771935780000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 82.4, "quote_volume": 19.93256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935840000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935900000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935960000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936020000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 271.5, "quote_volume": 65.6487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936080000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936140000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.242, "volume": 885.8, "quote_volume": 214.28709, "trades": 20, "taker_buy_volume": 93.6, "taker_buy_quote": 22.6512}, {"ts": 1771936200000, "open": 0.2419, "high": 0.2423, "low": 0.2419, "close": 0.242, "volume": 1091.0, "quote_volume": 264.08564, "trades": 23, "taker_buy_volume": 207.7, "taker_buy_quote": 50.27051}, {"ts": 1771936260000, "open": 0.2422, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 1712.0, "quote_volume": 414.56739, "trades": 20, "taker_buy_volume": 449.6, "taker_buy_quote": 108.90667}, {"ts": 1771936320000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 304.0, "quote_volume": 73.568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936380000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 920.2, "quote_volume": 222.56112, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936440000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 290.1, "quote_volume": 70.14618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936500000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936560000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936620000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936680000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 173.3, "quote_volume": 41.89862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936740000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 103.2, "quote_volume": 24.9228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936800000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.2412, "volume": 7514.7, "quote_volume": 1811.05769, "trades": 13, "taker_buy_volume": 69.4, "taker_buy_quote": 16.73928}, {"ts": 1771936860000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.2409, "volume": 663.8, "quote_volume": 159.98625, "trades": 8, "taker_buy_volume": 151.4, "taker_buy_quote": 36.51768}, {"ts": 1771936920000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936980000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937040000, "open": 0.2407, "high": 0.2411, "low": 0.2407, "close": 0.2411, "volume": 8746.6, "quote_volume": 2107.19999, "trades": 11, "taker_buy_volume": 8746.6, "taker_buy_quote": 2107.19999}, {"ts": 1771937100000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937160000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937220000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937280000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937340000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937400000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 243.3, "quote_volume": 58.6353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937460000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937520000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 99.8, "quote_volume": 24.07176, "trades": 2, "taker_buy_volume": 41.1, "taker_buy_quote": 9.91332}, {"ts": 1771937580000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 153.2, "quote_volume": 36.93652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937640000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 62.2, "quote_volume": 14.99642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937700000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937760000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937820000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937880000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937940000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938000000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 177.1, "quote_volume": 42.71652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938060000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938120000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 1771.6, "quote_volume": 427.33814, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938180000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 4266.0, "quote_volume": 1028.18334, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938240000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 485.0, "quote_volume": 116.8365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938300000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.2401, "volume": 8407.1, "quote_volume": 2022.14464, "trades": 23, "taker_buy_volume": 396.3, "taker_buy_quote": 95.15163}, {"ts": 1771938360000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 536.5, "quote_volume": 128.83048, "trades": 6, "taker_buy_volume": 445.1, "taker_buy_quote": 106.89448}, {"ts": 1771938420000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 177.1, "quote_volume": 42.55713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938480000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938540000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938600000, "open": 0.2404, "high": 0.2404, "low": 0.24, "close": 0.2401, "volume": 5468.3, "quote_volume": 1312.88375, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938660000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938720000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938780000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 480.6, "quote_volume": 115.44012, "trades": 1, "taker_buy_volume": 480.6, "taker_buy_quote": 115.44012}, {"ts": 1771938840000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938900000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938960000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939020000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 48.2, "quote_volume": 11.55354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939080000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939140000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939200000, "open": 0.2396, "high": 0.2396, "low": 0.2387, "close": 0.2387, "volume": 3429.0, "quote_volume": 819.90151, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939260000, "open": 0.2389, "high": 0.2392, "low": 0.2389, "close": 0.2392, "volume": 6068.6, "quote_volume": 1450.73447, "trades": 9, "taker_buy_volume": 6068.6, "taker_buy_quote": 1450.73447}, {"ts": 1771939320000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 4936.9, "quote_volume": 1180.38201, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939380000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939440000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939500000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 548.2, "quote_volume": 131.18096, "trades": 3, "taker_buy_volume": 515.2, "taker_buy_quote": 123.28736}, {"ts": 1771939560000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939620000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939680000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939740000, "open": 0.2392, "high": 0.2392, "low": 0.239, "close": 0.239, "volume": 340.0, "quote_volume": 81.31536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939800000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939860000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 545.5, "quote_volume": 130.4836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939920000, "open": 0.239, "high": 0.239, "low": 0.2378, "close": 0.2378, "volume": 6672.1, "quote_volume": 1590.49693, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939980000, "open": 0.2377, "high": 0.239, "low": 0.2377, "close": 0.239, "volume": 9653.1, "quote_volume": 2297.44044, "trades": 18, "taker_buy_volume": 9027.8, "taker_buy_quote": 2148.58676}, {"ts": 1771940040000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 116.6, "quote_volume": 27.92031, "trades": 2, "taker_buy_volume": 62.7, "taker_buy_quote": 15.01665}, {"ts": 1771940100000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 400.0, "quote_volume": 95.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940160000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940220000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940280000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940340000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940400000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940460000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940520000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2398, "volume": 2154.7, "quote_volume": 516.20129, "trades": 6, "taker_buy_volume": 1984.0, "taker_buy_quote": 475.27929}, {"ts": 1771940580000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940640000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 243.4, "quote_volume": 58.31864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940700000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940760000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940820000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 345.4, "quote_volume": 82.82692, "trades": 2, "taker_buy_volume": 208.5, "taker_buy_quote": 49.9983}, {"ts": 1771940880000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940940000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941000000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941060000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941120000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 23.0, "quote_volume": 5.5154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941180000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941240000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941300000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 159.9, "quote_volume": 38.40798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941360000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 90.3, "quote_volume": 21.70812, "trades": 2, "taker_buy_volume": 90.3, "taker_buy_quote": 21.70812}, {"ts": 1771941420000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941480000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941540000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 2252.4, "quote_volume": 540.576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941600000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941660000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941720000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941780000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 63.2, "quote_volume": 15.12376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941840000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 629.1, "quote_volume": 150.41781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941900000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941960000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 912.4, "quote_volume": 218.15484, "trades": 2, "taker_buy_volume": 912.4, "taker_buy_quote": 218.15484}, {"ts": 1771942020000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942080000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942140000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942200000, "open": 0.2397, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 1077.2, "quote_volume": 258.22845, "trades": 7, "taker_buy_volume": 831.6, "taker_buy_quote": 199.38269}, {"ts": 1771942260000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942320000, "open": 0.2394, "high": 0.2394, "low": 0.2391, "close": 0.2391, "volume": 3116.2, "quote_volume": 745.51495, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942380000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942440000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942500000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 573.8, "quote_volume": 137.31034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942560000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 2301.0, "quote_volume": 549.02346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942620000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 883.7, "quote_volume": 210.93919, "trades": 1, "taker_buy_volume": 883.7, "taker_buy_quote": 210.93919}, {"ts": 1771942680000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942740000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942800000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942860000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942920000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942980000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943040000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943100000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943160000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 181.2, "quote_volume": 43.3068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943220000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943280000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 189.0, "quote_volume": 45.171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943340000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 381.5, "quote_volume": 91.1785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943400000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 160.2, "quote_volume": 38.2878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943460000, "open": 0.2389, "high": 0.2389, "low": 0.2385, "close": 0.2385, "volume": 449.6, "quote_volume": 107.2446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943520000, "open": 0.2388, "high": 0.239, "low": 0.2385, "close": 0.2387, "volume": 8162.6, "quote_volume": 1948.42134, "trades": 16, "taker_buy_volume": 2968.0, "taker_buy_quote": 708.67796}, {"ts": 1771943580000, "open": 0.2384, "high": 0.2384, "low": 0.2381, "close": 0.2381, "volume": 2315.9, "quote_volume": 552.09151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943640000, "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 309.2, "quote_volume": 73.65144, "trades": 1, "taker_buy_volume": 309.2, "taker_buy_quote": 73.65144}, {"ts": 1771943700000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 2252.4, "quote_volume": 537.42264, "trades": 1, "taker_buy_volume": 2252.4, "taker_buy_quote": 537.42264}, {"ts": 1771943760000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.2389, "volume": 3329.5, "quote_volume": 795.7508, "trades": 6, "taker_buy_volume": 377.6, "taker_buy_quote": 90.27781}, {"ts": 1771943820000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 280.7, "quote_volume": 67.00309, "trades": 1, "taker_buy_volume": 280.7, "taker_buy_quote": 67.00309}, {"ts": 1771943880000, "open": 0.2388, "high": 0.2405, "low": 0.2388, "close": 0.2404, "volume": 11172.6, "quote_volume": 2678.99937, "trades": 16, "taker_buy_volume": 10940.3, "taker_buy_quote": 2623.21629}, {"ts": 1771943940000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 510.5, "quote_volume": 122.77522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944000000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 1109.2, "quote_volume": 266.78125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944060000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 42.1, "quote_volume": 10.13768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944120000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944180000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 63.0, "quote_volume": 15.1326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944240000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 509.7, "quote_volume": 122.53188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944300000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944360000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 273.2, "quote_volume": 65.75924, "trades": 1, "taker_buy_volume": 273.2, "taker_buy_quote": 65.75924}, {"ts": 1771944420000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944480000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.241, "volume": 2159.6, "quote_volume": 520.73203, "trades": 9, "taker_buy_volume": 1104.1, "taker_buy_quote": 266.20537}, {"ts": 1771944540000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944600000, "open": 0.2415, "high": 0.2415, "low": 0.2408, "close": 0.241, "volume": 2426.5, "quote_volume": 585.27917, "trades": 13, "taker_buy_volume": 314.1, "taker_buy_quote": 75.6981}, {"ts": 1771944660000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944720000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 170.8, "quote_volume": 41.26528, "trades": 2, "taker_buy_volume": 170.8, "taker_buy_quote": 41.26528}, {"ts": 1771944780000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 2098.4, "quote_volume": 507.67807, "trades": 9, "taker_buy_volume": 862.9, "taker_buy_quote": 208.8218}, {"ts": 1771944840000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944900000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 400.3, "quote_volume": 96.51233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944960000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 337.4, "quote_volume": 81.33405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945020000, "open": 0.241, "high": 0.241, "low": 0.2406, "close": 0.2406, "volume": 7072.1, "quote_volume": 1703.43434, "trades": 8, "taker_buy_volume": 82.7, "taker_buy_quote": 19.91416}, {"ts": 1771945080000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 490.8, "quote_volume": 118.03839, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945140000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945200000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 3073.8, "quote_volume": 738.5342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945260000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 268.2, "quote_volume": 64.42164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945320000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 472.9, "quote_volume": 113.40574, "trades": 2, "taker_buy_volume": 451.3, "taker_buy_quote": 108.22174}, {"ts": 1771945380000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945440000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945500000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945560000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 44.6, "quote_volume": 10.70846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945620000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945680000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945740000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945800000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945860000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945920000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945980000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946040000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946100000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 40.1, "quote_volume": 9.65608, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 9.65608}, {"ts": 1771946160000, "open": 0.241, "high": 0.2413, "low": 0.241, "close": 0.2411, "volume": 979.4, "quote_volume": 236.25723, "trades": 7, "taker_buy_volume": 257.5, "taker_buy_quote": 62.10468}, {"ts": 1771946220000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 3558.3, "quote_volume": 858.37308, "trades": 8, "taker_buy_volume": 1741.9, "taker_buy_quote": 420.32047}, {"ts": 1771946280000, "open": 0.2411, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 376.5, "quote_volume": 90.7134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946340000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946400000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 1714.5, "quote_volume": 414.05175, "trades": 3, "taker_buy_volume": 857.4, "taker_buy_quote": 207.0621}, {"ts": 1771946460000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946520000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 1382.5, "quote_volume": 334.00917, "trades": 13, "taker_buy_volume": 396.6, "taker_buy_quote": 95.81856}, {"ts": 1771946580000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2416, "volume": 1753.9, "quote_volume": 423.36148, "trades": 17, "taker_buy_volume": 661.7, "taker_buy_quote": 159.80876}, {"ts": 1771946640000, "open": 0.2416, "high": 0.2419, "low": 0.2414, "close": 0.2417, "volume": 3007.7, "quote_volume": 726.62208, "trades": 16, "taker_buy_volume": 1268.1, "taker_buy_quote": 306.44379}, {"ts": 1771946700000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 927.0, "quote_volume": 223.80173, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946760000, "open": 0.2415, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 1535.7, "quote_volume": 370.863, "trades": 12, "taker_buy_volume": 972.1, "taker_buy_quote": 234.7642}, {"ts": 1771946820000, "open": 0.2414, "high": 0.2414, "low": 0.241, "close": 0.241, "volume": 425.3, "quote_volume": 102.65742, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946880000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 204.3, "quote_volume": 49.2363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946940000, "open": 0.2412, "high": 0.2415, "low": 0.2411, "close": 0.2412, "volume": 4016.0, "quote_volume": 968.62074, "trades": 23, "taker_buy_volume": 1076.1, "taker_buy_quote": 259.72257}, {"ts": 1771947000000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 946.8, "quote_volume": 228.18785, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947060000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947120000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 160.7, "quote_volume": 38.67563, "trades": 2, "taker_buy_volume": 112.1, "taker_buy_quote": 26.98247}, {"ts": 1771947180000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 738.3, "quote_volume": 177.41486, "trades": 10, "taker_buy_volume": 527.7, "taker_buy_quote": 126.82874}, {"ts": 1771947240000, "open": 0.2404, "high": 0.2415, "low": 0.2404, "close": 0.2414, "volume": 16552.6, "quote_volume": 3989.8659, "trades": 36, "taker_buy_volume": 16107.4, "taker_buy_quote": 3882.48366}, {"ts": 1771947300000, "open": 0.2411, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 434.5, "quote_volume": 104.76432, "trades": 4, "taker_buy_volume": 62.3, "taker_buy_quote": 15.03299}, {"ts": 1771947360000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947420000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947480000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947540000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947600000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 418.9, "quote_volume": 100.87112, "trades": 2, "taker_buy_volume": 418.9, "taker_buy_quote": 100.87112}, {"ts": 1771947660000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 604.6, "quote_volume": 145.50219, "trades": 3, "taker_buy_volume": 113.8, "taker_buy_quote": 27.39166}, {"ts": 1771947720000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947780000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947840000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947900000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947960000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948020000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 25.1, "quote_volume": 6.03404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948080000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948140000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948200000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 730.5, "quote_volume": 175.24518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948260000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 471.3, "quote_volume": 113.01774, "trades": 2, "taker_buy_volume": 157.2, "taker_buy_quote": 37.69656}, {"ts": 1771948320000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 13968.0, "quote_volume": 3345.29962, "trades": 12, "taker_buy_volume": 7487.4, "taker_buy_quote": 1793.2323}, {"ts": 1771948380000, "open": 0.2394, "high": 0.2398, "low": 0.2393, "close": 0.2398, "volume": 9092.1, "quote_volume": 2178.53547, "trades": 16, "taker_buy_volume": 8778.0, "taker_buy_quote": 2103.37134}, {"ts": 1771948440000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 770.9, "quote_volume": 184.92861, "trades": 3, "taker_buy_volume": 770.9, "taker_buy_quote": 184.92861}, {"ts": 1771948500000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948560000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948620000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948680000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948740000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948800000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 2253.8, "quote_volume": 540.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948860000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 5561.1, "quote_volume": 1333.00679, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948920000, "open": 0.2403, "high": 0.2413, "low": 0.2403, "close": 0.2413, "volume": 1436.0, "quote_volume": 345.57951, "trades": 5, "taker_buy_volume": 1436.0, "taker_buy_quote": 345.57951}, {"ts": 1771948980000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 3458.6, "quote_volume": 833.56004, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949040000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 425.2, "quote_volume": 102.60076, "trades": 1, "taker_buy_volume": 425.2, "taker_buy_quote": 102.60076}, {"ts": 1771949100000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 99.3, "quote_volume": 23.92137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949160000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949220000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949280000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 594.1, "quote_volume": 142.7103, "trades": 3, "taker_buy_volume": 26.2, "taker_buy_quote": 6.29586}, {"ts": 1771949340000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949400000, "open": 0.2406, "high": 0.2406, "low": 0.2401, "close": 0.2401, "volume": 4195.6, "quote_volume": 1009.08212, "trades": 12, "taker_buy_volume": 3374.3, "taker_buy_quote": 811.85658}, {"ts": 1771949460000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949520000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 249.3, "quote_volume": 59.90679, "trades": 1, "taker_buy_volume": 249.3, "taker_buy_quote": 59.90679}, {"ts": 1771949580000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949640000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 305.6, "quote_volume": 73.43568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949700000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949760000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949820000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 21.6, "quote_volume": 5.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949880000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949940000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950000000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950060000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950120000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950180000, "open": 0.2401, "high": 0.2401, "low": 0.2398, "close": 0.2398, "volume": 1925.6, "quote_volume": 462.31037, "trades": 3, "taker_buy_volume": 314.1, "taker_buy_quote": 75.41541}, {"ts": 1771950240000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950300000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950360000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950420000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950480000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 52.6, "quote_volume": 12.58718, "trades": 1, "taker_buy_volume": 52.6, "taker_buy_quote": 12.58718}, {"ts": 1771950540000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 2605.6, "quote_volume": 623.66338, "trades": 7, "taker_buy_volume": 1433.0, "taker_buy_quote": 343.0602}, {"ts": 1771950600000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950660000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 9837.2, "quote_volume": 2353.05824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950720000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950780000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950840000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950900000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950960000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 50.6, "quote_volume": 12.08328, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 12.08328}, {"ts": 1771951020000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951080000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951140000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951200000, "open": 0.2396, "high": 0.24, "low": 0.2396, "close": 0.24, "volume": 3601.8, "quote_volume": 863.84414, "trades": 5, "taker_buy_volume": 3601.8, "taker_buy_quote": 863.84414}, {"ts": 1771951260000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951320000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951380000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951440000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951500000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951560000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951620000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951680000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951740000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951800000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951860000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951920000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951980000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952040000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952100000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952160000, "open": 0.2391, "high": 0.2395, "low": 0.2391, "close": 0.2395, "volume": 4781.5, "quote_volume": 1144.55135, "trades": 7, "taker_buy_volume": 4708.5, "taker_buy_quote": 1127.09705}, {"ts": 1771952220000, "open": 0.2394, "high": 0.2397, "low": 0.2394, "close": 0.2395, "volume": 663.0, "quote_volume": 158.88116, "trades": 7, "taker_buy_volume": 496.2, "taker_buy_quote": 118.93914}, {"ts": 1771952280000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.2399, "volume": 836.0, "quote_volume": 200.52045, "trades": 6, "taker_buy_volume": 429.3, "taker_buy_quote": 102.98933}, {"ts": 1771952340000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2403, "volume": 201.0, "quote_volume": 48.30467, "trades": 3, "taker_buy_volume": 108.1, "taker_buy_quote": 25.98724}, {"ts": 1771952400000, "open": 0.2402, "high": 0.2402, "low": 0.24, "close": 0.24, "volume": 1415.4, "quote_volume": 339.94314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952460000, "open": 0.2401, "high": 0.2404, "low": 0.2399, "close": 0.2404, "volume": 2148.5, "quote_volume": 516.40402, "trades": 9, "taker_buy_volume": 1842.9, "taker_buy_quote": 443.03316}, {"ts": 1771952520000, "open": 0.2402, "high": 0.2402, "low": 0.2399, "close": 0.2399, "volume": 691.1, "quote_volume": 165.98374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952580000, "open": 0.2402, "high": 0.2402, "low": 0.2399, "close": 0.2399, "volume": 648.7, "quote_volume": 155.8004, "trades": 4, "taker_buy_volume": 590.9, "taker_buy_quote": 141.93418}, {"ts": 1771952640000, "open": 0.2399, "high": 0.2404, "low": 0.2399, "close": 0.24, "volume": 2218.7, "quote_volume": 533.14578, "trades": 9, "taker_buy_volume": 2135.1, "taker_buy_quote": 513.0855}, {"ts": 1771952700000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 92.3, "quote_volume": 22.152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952760000, "open": 0.24, "high": 0.2403, "low": 0.24, "close": 0.2403, "volume": 805.3, "quote_volume": 193.46057, "trades": 6, "taker_buy_volume": 732.6, "taker_buy_quote": 176.01257}, {"ts": 1771952820000, "open": 0.24, "high": 0.2404, "low": 0.24, "close": 0.2404, "volume": 1780.8, "quote_volume": 428.04976, "trades": 7, "taker_buy_volume": 1702.8, "taker_buy_quote": 409.32563}, {"ts": 1771952880000, "open": 0.2401, "high": 0.2408, "low": 0.2401, "close": 0.2404, "volume": 2836.6, "quote_volume": 682.35221, "trades": 9, "taker_buy_volume": 2726.9, "taker_buy_quote": 655.98936}, {"ts": 1771952940000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.2403, "volume": 1863.2, "quote_volume": 447.71271, "trades": 6, "taker_buy_volume": 1453.3, "taker_buy_quote": 349.22799}, {"ts": 1771953000000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 74.7, "quote_volume": 17.95094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953060000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 111.1, "quote_volume": 26.71142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953120000, "open": 0.2404, "high": 0.2404, "low": 0.2401, "close": 0.2401, "volume": 2892.5, "quote_volume": 695.05759, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953180000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 54.8, "quote_volume": 13.16296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953240000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 89.5, "quote_volume": 21.50792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953300000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 123.9, "quote_volume": 29.74446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953360000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 64.7, "quote_volume": 15.53447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953420000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 424.4, "quote_volume": 102.0041, "trades": 3, "taker_buy_volume": 316.1, "taker_buy_quote": 75.99044}, {"ts": 1771953480000, "open": 0.2401, "high": 0.2403, "low": 0.24, "close": 0.2401, "volume": 2948.7, "quote_volume": 708.02399, "trades": 11, "taker_buy_volume": 734.3, "taker_buy_quote": 176.45229}, {"ts": 1771953540000, "open": 0.2402, "high": 0.2412, "low": 0.2402, "close": 0.2411, "volume": 20067.1, "quote_volume": 4834.63225, "trades": 23, "taker_buy_volume": 12133.8, "taker_buy_quote": 2921.20189}, {"ts": 1771953600000, "open": 0.241, "high": 0.241, "low": 0.2405, "close": 0.2405, "volume": 7221.1, "quote_volume": 1738.88605, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953660000, "open": 0.2405, "high": 0.2407, "low": 0.2405, "close": 0.2405, "volume": 1137.3, "quote_volume": 273.53135, "trades": 8, "taker_buy_volume": 241.6, "taker_buy_quote": 58.1155}, {"ts": 1771953720000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 110.6, "quote_volume": 26.59416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953780000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 56.7, "quote_volume": 13.63635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953840000, "open": 0.2406, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 98.3, "quote_volume": 23.64474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953900000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 119.7, "quote_volume": 28.77588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953960000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 56.7, "quote_volume": 13.63068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954020000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 94.7, "quote_volume": 22.77069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954080000, "open": 0.2404, "high": 0.2404, "low": 0.24, "close": 0.24, "volume": 4281.2, "quote_volume": 1028.38088, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954140000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 85.2, "quote_volume": 20.43096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954200000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 55.5, "quote_volume": 13.31445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954260000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 90.1, "quote_volume": 21.60909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954320000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 86.2, "quote_volume": 20.67938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954380000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 96.3, "quote_volume": 23.09274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954440000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 126.6, "quote_volume": 30.35868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954500000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 194.9, "quote_volume": 46.7695, "trades": 2, "taker_buy_volume": 162.4, "taker_buy_quote": 38.976}, {"ts": 1771954560000, "open": 0.2398, "high": 0.2398, "low": 0.2395, "close": 0.2397, "volume": 219.0, "quote_volume": 52.49562, "trades": 5, "taker_buy_volume": 116.7, "taker_buy_quote": 27.97299}, {"ts": 1771954620000, "open": 0.2396, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 129.8, "quote_volume": 31.10578, "trades": 5, "taker_buy_volume": 28.5, "taker_buy_quote": 6.8343}, {"ts": 1771954680000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2398, "volume": 1326.0, "quote_volume": 317.98025, "trades": 12, "taker_buy_volume": 1119.6, "taker_buy_quote": 268.48008}, {"ts": 1771954740000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 174.3, "quote_volume": 41.79294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954800000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 406.2, "quote_volume": 97.39755, "trades": 5, "taker_buy_volume": 314.1, "taker_buy_quote": 75.32118}, {"ts": 1771954860000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 127.3, "quote_volume": 30.52017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954920000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 301.6, "quote_volume": 72.34026, "trades": 10, "taker_buy_volume": 165.8, "taker_buy_quote": 39.77542}, {"ts": 1771954980000, "open": 0.2399, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 147.7, "quote_volume": 35.42138, "trades": 5, "taker_buy_volume": 27.1, "taker_buy_quote": 6.5015}, {"ts": 1771955040000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 398.5, "quote_volume": 95.55225, "trades": 11, "taker_buy_volume": 318.0, "taker_buy_quote": 76.2564}, {"ts": 1771955100000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 267.9, "quote_volume": 64.21563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955160000, "open": 0.2398, "high": 0.2401, "low": 0.2398, "close": 0.24, "volume": 1958.9, "quote_volume": 469.8605, "trades": 13, "taker_buy_volume": 1504.7, "taker_buy_quote": 360.8525}, {"ts": 1771955220000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 465.8, "quote_volume": 111.8562, "trades": 3, "taker_buy_volume": 151.7, "taker_buy_quote": 36.44079}, {"ts": 1771955280000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 247.9, "quote_volume": 59.58772, "trades": 4, "taker_buy_volume": 199.3, "taker_buy_quote": 47.89942}, {"ts": 1771955340000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 307.2, "quote_volume": 73.85088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955400000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955460000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 97.2, "quote_volume": 23.35716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955520000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955580000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 48.6, "quote_volume": 11.68344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955640000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955700000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 278.5, "quote_volume": 66.99626, "trades": 5, "taker_buy_volume": 218.7, "taker_buy_quote": 52.61436}, {"ts": 1771955760000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 382.4, "quote_volume": 92.00544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955820000, "open": 0.2408, "high": 0.2411, "low": 0.2408, "close": 0.241, "volume": 698.3, "quote_volume": 168.23777, "trades": 9, "taker_buy_volume": 386.7, "taker_buy_quote": 93.17397}, {"ts": 1771955880000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955940000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956000000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956060000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956120000, "open": 0.2413, "high": 0.2416, "low": 0.2411, "close": 0.2413, "volume": 1359.1, "quote_volume": 328.06625, "trades": 19, "taker_buy_volume": 340.2, "taker_buy_quote": 82.17774}, {"ts": 1771956180000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 1092.9, "quote_volume": 263.82016, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956240000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 444.3, "quote_volume": 107.18067, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956300000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956360000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 1207.5, "quote_volume": 291.2758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956420000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956480000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 902.1, "quote_volume": 217.50117, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956540000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 830.8, "quote_volume": 199.97356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956600000, "open": 0.2407, "high": 0.2407, "low": 0.2404, "close": 0.2404, "volume": 500.8, "quote_volume": 120.49741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956660000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 415.8, "quote_volume": 99.95832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956720000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 4046.5, "quote_volume": 972.33502, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956780000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 3550.9, "quote_volume": 851.86307, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956840000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 156.0, "quote_volume": 37.4088, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 37.4088}, {"ts": 1771956900000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 1765.0, "quote_volume": 423.247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956960000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957020000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957080000, "open": 0.24, "high": 0.2402, "low": 0.2399, "close": 0.2399, "volume": 125.3, "quote_volume": 30.07535, "trades": 3, "taker_buy_volume": 71.4, "taker_buy_quote": 17.14474}, {"ts": 1771957140000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957200000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 42.0, "quote_volume": 10.0968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957260000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 415.9, "quote_volume": 99.98236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957320000, "open": 0.2406, "high": 0.2414, "low": 0.2406, "close": 0.2414, "volume": 35869.3, "quote_volume": 8642.36836, "trades": 45, "taker_buy_volume": 35312.7, "taker_buy_quote": 8508.12921}, {"ts": 1771957380000, "open": 0.2414, "high": 0.2414, "low": 0.2411, "close": 0.2411, "volume": 6561.5, "quote_volume": 1582.57338, "trades": 8, "taker_buy_volume": 14.2, "taker_buy_quote": 3.42788}, {"ts": 1771957440000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957500000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957560000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957620000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957680000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957740000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 43.1, "quote_volume": 10.40003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957800000, "open": 0.2416, "high": 0.2417, "low": 0.2412, "close": 0.2412, "volume": 677.3, "quote_volume": 163.48748, "trades": 6, "taker_buy_volume": 60.4, "taker_buy_quote": 14.59496}, {"ts": 1771957860000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 57.7, "quote_volume": 13.92301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957920000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957980000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2417, "volume": 2797.5, "quote_volume": 675.7707, "trades": 14, "taker_buy_volume": 255.6, "taker_buy_quote": 61.77852}, {"ts": 1771958040000, "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958100000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 813.9, "quote_volume": 196.55685, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958160000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 1125.2, "quote_volume": 271.54508, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958220000, "open": 0.2413, "high": 0.2414, "low": 0.2408, "close": 0.2408, "volume": 13547.3, "quote_volume": 3267.56988, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958280000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 602.2, "quote_volume": 144.97982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958340000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958400000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 3659.8, "quote_volume": 882.08165, "trades": 5, "taker_buy_volume": 3659.8, "taker_buy_quote": 882.08165}, {"ts": 1771958460000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958520000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958580000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958640000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958700000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958760000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 149.5, "quote_volume": 36.07435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958820000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958880000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958940000, "open": 0.2412, "high": 0.2414, "low": 0.2411, "close": 0.2411, "volume": 4288.0, "quote_volume": 1034.34489, "trades": 12, "taker_buy_volume": 314.1, "taker_buy_quote": 75.82374}, {"ts": 1771959000000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 716.2, "quote_volume": 172.6119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959060000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 2486.5, "quote_volume": 598.97854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959120000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959180000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959240000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959300000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959360000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959420000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959480000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 399.2, "quote_volume": 96.24712, "trades": 2, "taker_buy_volume": 399.2, "taker_buy_quote": 96.24712}, {"ts": 1771959540000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959600000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959660000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 171.4, "quote_volume": 41.3074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959720000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.2409, "volume": 3112.2, "quote_volume": 749.79551, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959780000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959840000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959900000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959960000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960020000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960080000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960140000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960200000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 108.9, "quote_volume": 26.16867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960260000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960320000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 63.4, "quote_volume": 15.22234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960380000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 43.4, "quote_volume": 10.416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960440000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960500000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 119.2, "quote_volume": 28.608, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 28.608}, {"ts": 1771960560000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960620000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 53.1, "quote_volume": 12.72807, "trades": 1, "taker_buy_volume": 53.1, "taker_buy_quote": 12.72807}, {"ts": 1771960680000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 401.9, "quote_volume": 96.33543, "trades": 2, "taker_buy_volume": 401.9, "taker_buy_quote": 96.33543}, {"ts": 1771960740000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960800000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960860000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2393, "volume": 13821.8, "quote_volume": 3307.08407, "trades": 26, "taker_buy_volume": 5651.3, "taker_buy_quote": 1352.35609}, {"ts": 1771960920000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960980000, "open": 0.2394, "high": 0.2397, "low": 0.2393, "close": 0.2393, "volume": 11889.0, "quote_volume": 2846.76052, "trades": 19, "taker_buy_volume": 8421.8, "taker_buy_quote": 2017.02815}, {"ts": 1771961040000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961100000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961160000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 3479.6, "quote_volume": 832.3756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961220000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.2391, "volume": 1155.0, "quote_volume": 276.04522, "trades": 5, "taker_buy_volume": 1155.0, "taker_buy_quote": 276.04522}, {"ts": 1771961280000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961340000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961400000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 96.1, "quote_volume": 22.94868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961460000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961520000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961580000, "open": 0.239, "high": 0.2392, "low": 0.2388, "close": 0.2392, "volume": 2315.0, "quote_volume": 553.23191, "trades": 10, "taker_buy_volume": 697.4, "taker_buy_quote": 166.75411}, {"ts": 1771961640000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 402.3, "quote_volume": 96.23016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961700000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961760000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 77.7, "quote_volume": 18.56253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961820000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 696.4, "quote_volume": 166.57888, "trades": 2, "taker_buy_volume": 696.4, "taker_buy_quote": 166.57888}, {"ts": 1771961880000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961940000, "open": 0.2394, "high": 0.2399, "low": 0.2394, "close": 0.2399, "volume": 10321.9, "quote_volume": 2473.81254, "trades": 11, "taker_buy_volume": 664.0, "taker_buy_quote": 159.07513}, {"ts": 1771962000000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 6855.4, "quote_volume": 1644.61046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962060000, "open": 0.2399, "high": 0.2402, "low": 0.2395, "close": 0.2402, "volume": 11525.1, "quote_volume": 2763.85084, "trades": 10, "taker_buy_volume": 2840.0, "taker_buy_quote": 681.35323}, {"ts": 1771962120000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962180000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 1234.6, "quote_volume": 296.67438, "trades": 4, "taker_buy_volume": 1234.6, "taker_buy_quote": 296.67438}, {"ts": 1771962240000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962300000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962360000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962420000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 298.7, "quote_volume": 71.71787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962480000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962540000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 54.0, "quote_volume": 12.9546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962600000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 328.3, "quote_volume": 78.75917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962660000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 300.4, "quote_volume": 72.06596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962720000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 376.9, "quote_volume": 90.44972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962780000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 286.1, "quote_volume": 68.63539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962840000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962900000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962960000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 22.0, "quote_volume": 5.2756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963020000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963080000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963140000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963200000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963260000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963320000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963380000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963440000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963500000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963560000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 408.3, "quote_volume": 98.37616, "trades": 4, "taker_buy_volume": 351.0, "taker_buy_quote": 84.57832}, {"ts": 1771963620000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963680000, "open": 0.2408, "high": 0.2408, "low": 0.2408, "close": 0.2408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963740000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 168.7, "quote_volume": 40.47113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963800000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963860000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963920000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963980000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964040000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964100000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964160000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964220000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964280000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964340000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964400000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964460000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964520000, "open": 0.2399, "high": 0.2399, "low": 0.2395, "close": 0.2395, "volume": 2603.2, "quote_volume": 623.81673, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964580000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964640000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964700000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964760000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964820000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964880000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 796.5, "quote_volume": 190.87281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964940000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965000000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965060000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965120000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965180000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965240000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965300000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965360000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965420000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965480000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965540000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965600000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965660000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 314.1, "quote_volume": 75.28977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965720000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965780000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965840000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965900000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965960000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966020000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966080000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966140000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966200000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 767.1, "quote_volume": 183.95058, "trades": 2, "taker_buy_volume": 767.1, "taker_buy_quote": 183.95058}, {"ts": 1771966260000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966320000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966380000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966440000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966500000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966560000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966620000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966680000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966740000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966800000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966860000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 346.8, "quote_volume": 82.95456, "trades": 2, "taker_buy_volume": 346.8, "taker_buy_quote": 82.95456}, {"ts": 1771966920000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966980000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 81.7, "quote_volume": 19.50996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967040000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967100000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967160000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967220000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967280000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967340000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967400000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967460000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967520000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 63.6, "quote_volume": 15.21948, "trades": 1, "taker_buy_volume": 63.6, "taker_buy_quote": 15.21948}, {"ts": 1771967580000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967640000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967700000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967760000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967820000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 314.1, "quote_volume": 75.03849, "trades": 2, "taker_buy_volume": 314.1, "taker_buy_quote": 75.03849}, {"ts": 1771967880000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 2508.3, "quote_volume": 598.98204, "trades": 1, "taker_buy_volume": 2508.3, "taker_buy_quote": 598.98204}, {"ts": 1771967940000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968000000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968060000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968120000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968180000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968240000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968300000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968360000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968420000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968480000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968540000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968600000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968660000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968720000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968780000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 169.4, "quote_volume": 40.46966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968840000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968900000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 100.3, "quote_volume": 23.9717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968960000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969020000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969080000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969140000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969200000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969260000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969320000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969380000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969440000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 89.9, "quote_volume": 21.4985, "trades": 2, "taker_buy_volume": 62.0, "taker_buy_quote": 14.8304}, {"ts": 1771969500000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969560000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969620000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969680000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969740000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969800000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969860000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969920000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969980000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 32.0, "quote_volume": 7.6544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970040000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970100000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970160000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970220000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970280000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970340000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 166.6, "quote_volume": 39.88404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970400000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 115.1, "quote_volume": 27.55494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970460000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970520000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 54.9, "quote_volume": 13.15953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970580000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 108.9, "quote_volume": 26.12511, "trades": 1, "taker_buy_volume": 108.9, "taker_buy_quote": 26.12511}, {"ts": 1771970640000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970700000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970760000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970820000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970880000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970940000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971000000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971060000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971120000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971180000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971240000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971300000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971360000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971420000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971480000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971540000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971600000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 25.0, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 6.0}, {"ts": 1771971660000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971720000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971780000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971840000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971900000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971960000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972020000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 2684.8, "quote_volume": 643.38798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972080000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972140000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972200000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972260000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 774.3, "quote_volume": 185.67714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972320000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972380000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972440000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972500000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972560000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972620000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972680000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972740000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972800000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972860000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972920000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972980000, "open": 0.2396, "high": 0.2396, "low": 0.2392, "close": 0.2394, "volume": 9746.3, "quote_volume": 2333.81299, "trades": 14, "taker_buy_volume": 734.3, "taker_buy_quote": 175.68216}, {"ts": 1771973040000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973100000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 57.0, "quote_volume": 13.6458, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 13.6458}, {"ts": 1771973160000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973220000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973280000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973340000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973400000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973460000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973520000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 2408.2, "quote_volume": 577.24554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973580000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973640000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973700000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973760000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973820000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973880000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973940000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 215.4, "quote_volume": 51.57648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974000000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974060000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974120000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974180000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974240000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974300000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974360000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974420000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974480000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974540000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974600000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974660000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974720000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974780000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974840000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974900000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974960000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975020000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975080000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975140000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975200000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975260000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975320000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975380000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975440000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975500000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975560000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975620000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975680000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 881.5, "quote_volume": 211.35107, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975740000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975800000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975860000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975920000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975980000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976040000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976100000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976160000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976220000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976280000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976340000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976400000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976460000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976520000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976580000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976640000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 104.1, "quote_volume": 24.984, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 24.984}, {"ts": 1771976700000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976760000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976820000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976880000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976940000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977000000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977060000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977120000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977180000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 57.7, "quote_volume": 13.80761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977240000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977300000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 71.1, "quote_volume": 17.00712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977360000, "open": 0.2392, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 1327.3, "quote_volume": 317.54049, "trades": 6, "taker_buy_volume": 709.5, "taker_buy_quote": 169.78335}, {"ts": 1771977420000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 146.0, "quote_volume": 34.90479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977480000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977540000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977600000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 64.0, "quote_volume": 15.3088, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 15.3088}, {"ts": 1771977660000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977720000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977780000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977840000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977900000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977960000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978020000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978080000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978140000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978200000, "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978260000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 4252.6, "quote_volume": 1015.95276, "trades": 6, "taker_buy_volume": 4252.6, "taker_buy_quote": 1015.95276}, {"ts": 1771978320000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978380000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978440000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978500000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978560000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978620000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978680000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978740000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978800000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978860000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978920000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978980000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979040000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979100000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979160000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979220000, "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979280000, "open": 0.2386, "high": 0.2386, "low": 0.2382, "close": 0.2382, "volume": 5537.3, "quote_volume": 1319.55151, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979340000, "open": 0.238, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 4888.9, "quote_volume": 1163.48346, "trades": 6, "taker_buy_volume": 4515.2, "taker_buy_quote": 1074.6176}, {"ts": 1771979400000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979460000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 26.5, "quote_volume": 6.32555, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 6.32555}, {"ts": 1771979520000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979580000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979640000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979700000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979760000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979820000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979880000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979940000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980000000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980060000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980120000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980180000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 25.1, "quote_volume": 5.99137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980240000, "open": 0.2387, "high": 0.2387, "low": 0.2387, "close": 0.2387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980300000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 43.7, "quote_volume": 10.43993, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 10.43993}, {"ts": 1771980360000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980420000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980480000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980540000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980600000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980660000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980720000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980780000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980840000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980900000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980960000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981020000, "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 25.1, "quote_volume": 5.99639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981080000, "open": 0.2385, "high": 0.2385, "low": 0.2383, "close": 0.2384, "volume": 2554.8, "quote_volume": 609.24566, "trades": 8, "taker_buy_volume": 1322.3, "taker_buy_quote": 315.35723}, {"ts": 1771981140000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981200000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981260000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981320000, "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981380000, "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 117.2, "quote_volume": 27.98736, "trades": 1, "taker_buy_volume": 117.2, "taker_buy_quote": 27.98736}, {"ts": 1771981440000, "open": 0.2385, "high": 0.2386, "low": 0.2379, "close": 0.2386, "volume": 14400.9, "quote_volume": 3430.86391, "trades": 30, "taker_buy_volume": 9280.1, "taker_buy_quote": 2211.54423}, {"ts": 1771981500000, "open": 0.2384, "high": 0.2386, "low": 0.2384, "close": 0.2386, "volume": 168.5, "quote_volume": 40.18196, "trades": 3, "taker_buy_volume": 113.2, "taker_buy_quote": 26.99844}, {"ts": 1771981560000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981620000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 1525.6, "quote_volume": 364.58112, "trades": 4, "taker_buy_volume": 1525.6, "taker_buy_quote": 364.58112}, {"ts": 1771981680000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.2391, "volume": 3080.0, "quote_volume": 736.24205, "trades": 5, "taker_buy_volume": 3080.0, "taker_buy_quote": 736.24205}, {"ts": 1771981740000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 1229.1, "quote_volume": 293.7549, "trades": 4, "taker_buy_volume": 1229.1, "taker_buy_quote": 293.7549}, {"ts": 1771981800000, "open": 0.239, "high": 0.2407, "low": 0.239, "close": 0.2407, "volume": 16711.7, "quote_volume": 4010.28742, "trades": 34, "taker_buy_volume": 14214.8, "taker_buy_quote": 3409.92982}, {"ts": 1771981860000, "open": 0.2409, "high": 0.2422, "low": 0.2406, "close": 0.2413, "volume": 26732.0, "quote_volume": 6446.004, "trades": 51, "taker_buy_volume": 15812.4, "taker_buy_quote": 3813.41119}, {"ts": 1771981920000, "open": 0.2415, "high": 0.2433, "low": 0.2415, "close": 0.2427, "volume": 24425.2, "quote_volume": 5924.19189, "trades": 61, "taker_buy_volume": 16272.6, "taker_buy_quote": 3947.14055}, {"ts": 1771981980000, "open": 0.2432, "high": 0.2434, "low": 0.2421, "close": 0.2421, "volume": 11104.6, "quote_volume": 2695.94889, "trades": 26, "taker_buy_volume": 5135.3, "taker_buy_quote": 1247.95983}, {"ts": 1771982040000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 27.3, "quote_volume": 6.62298, "trades": 1, "taker_buy_volume": 27.3, "taker_buy_quote": 6.62298}, {"ts": 1771982100000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 3058.5, "quote_volume": 741.9921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982160000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 353.9, "quote_volume": 86.02743, "trades": 2, "taker_buy_volume": 297.3, "taker_buy_quote": 72.27363}, {"ts": 1771982220000, "open": 0.2432, "high": 0.2435, "low": 0.243, "close": 0.2433, "volume": 3071.0, "quote_volume": 746.91697, "trades": 11, "taker_buy_volume": 263.2, "taker_buy_quote": 64.0892}, {"ts": 1771982280000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 28.1, "quote_volume": 6.8283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982340000, "open": 0.2436, "high": 0.2436, "low": 0.2433, "close": 0.2433, "volume": 1234.3, "quote_volume": 300.34794, "trades": 5, "taker_buy_volume": 37.8, "taker_buy_quote": 9.20808}, {"ts": 1771982400000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 2729.9, "quote_volume": 664.57017, "trades": 9, "taker_buy_volume": 40.3, "taker_buy_quote": 9.81708}, {"ts": 1771982460000, "open": 0.2436, "high": 0.2441, "low": 0.2435, "close": 0.244, "volume": 10255.4, "quote_volume": 2499.88328, "trades": 32, "taker_buy_volume": 713.8, "taker_buy_quote": 174.1672}, {"ts": 1771982520000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 4509.5, "quote_volume": 1101.36299, "trades": 15, "taker_buy_volume": 390.2, "taker_buy_quote": 95.32586}, {"ts": 1771982580000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 325.9, "quote_volume": 79.47385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982640000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 638.1, "quote_volume": 155.51584, "trades": 2, "taker_buy_volume": 373.4, "taker_buy_quote": 91.03492}, {"ts": 1771982700000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982760000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982820000, "open": 0.2438, "high": 0.2441, "low": 0.2438, "close": 0.2441, "volume": 1273.0, "quote_volume": 310.64331, "trades": 5, "taker_buy_volume": 1224.4, "taker_buy_quote": 298.79463}, {"ts": 1771982880000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 57.8, "quote_volume": 14.11476, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 14.11476}, {"ts": 1771982940000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 422.0, "quote_volume": 102.8836, "trades": 2, "taker_buy_volume": 314.1, "taker_buy_quote": 76.57758}, {"ts": 1771983000000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 1729.0, "quote_volume": 422.29895, "trades": 8, "taker_buy_volume": 1729.0, "taker_buy_quote": 422.29895}, {"ts": 1771983060000, "open": 0.2442, "high": 0.2442, "low": 0.2439, "close": 0.2439, "volume": 205.6, "quote_volume": 50.19495, "trades": 2, "taker_buy_volume": 163.7, "taker_buy_quote": 39.97554}, {"ts": 1771983120000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983180000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983240000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983300000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983360000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983420000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 174.1, "quote_volume": 42.44558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983480000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983540000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 314.1, "quote_volume": 76.6404, "trades": 1, "taker_buy_volume": 314.1, "taker_buy_quote": 76.6404}, {"ts": 1771983600000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 228.3, "quote_volume": 55.65954, "trades": 1, "taker_buy_volume": 228.3, "taker_buy_quote": 55.65954}, {"ts": 1771983660000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983720000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983780000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 252.8, "quote_volume": 61.60736, "trades": 1, "taker_buy_volume": 252.8, "taker_buy_quote": 61.60736}, {"ts": 1771983840000, "open": 0.2432, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 785.6, "quote_volume": 191.02602, "trades": 5, "taker_buy_volume": 353.6, "taker_buy_quote": 85.96794}, {"ts": 1771983900000, "open": 0.243, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 291.9, "quote_volume": 70.9654, "trades": 2, "taker_buy_volume": 291.9, "taker_buy_quote": 70.9654}, {"ts": 1771983960000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 36.5, "quote_volume": 8.8695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984020000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984080000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984140000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984200000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 1317.7, "quote_volume": 320.2011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984260000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984320000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984380000, "open": 0.243, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 2276.0, "quote_volume": 553.35704, "trades": 7, "taker_buy_volume": 2276.0, "taker_buy_quote": 553.35704}, {"ts": 1771984440000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 30.9, "quote_volume": 7.50561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984500000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984560000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 1522.8, "quote_volume": 370.41806, "trades": 7, "taker_buy_volume": 1522.8, "taker_buy_quote": 370.41806}, {"ts": 1771984620000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984680000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984740000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984800000, "open": 0.2434, "high": 0.2441, "low": 0.2434, "close": 0.2441, "volume": 10751.2, "quote_volume": 2617.03599, "trades": 6, "taker_buy_volume": 10751.2, "taker_buy_quote": 2617.03599}, {"ts": 1771984860000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984920000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984980000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985040000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985100000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 198.5, "quote_volume": 48.29505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985160000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 1680.9, "quote_volume": 409.511, "trades": 7, "taker_buy_volume": 1680.9, "taker_buy_quote": 409.511}, {"ts": 1771985220000, "open": 0.2446, "high": 0.2448, "low": 0.2445, "close": 0.2445, "volume": 2123.5, "quote_volume": 519.64679, "trades": 6, "taker_buy_volume": 1681.3, "taker_buy_quote": 411.52889}, {"ts": 1771985280000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985340000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 2386.4, "quote_volume": 582.75888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985400000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 909.3, "quote_volume": 221.74415, "trades": 5, "taker_buy_volume": 738.7, "taker_buy_quote": 180.16893}, {"ts": 1771985460000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985520000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 47.6, "quote_volume": 11.60964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985580000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985640000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985700000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985760000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985820000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985880000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985940000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986000000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 167.8, "quote_volume": 40.97676, "trades": 1, "taker_buy_volume": 167.8, "taker_buy_quote": 40.97676}, {"ts": 1771986060000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986120000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986180000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986240000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986300000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 226.6, "quote_volume": 55.26774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986360000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986420000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986480000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986540000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986600000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986660000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986720000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986780000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 192.6, "quote_volume": 46.97514, "trades": 1, "taker_buy_volume": 192.6, "taker_buy_quote": 46.97514}, {"ts": 1771986840000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 38.0, "quote_volume": 9.2644, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 9.2644}, {"ts": 1771986900000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986960000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987020000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987080000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987140000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 172.6, "quote_volume": 42.0281, "trades": 2, "taker_buy_volume": 172.6, "taker_buy_quote": 42.0281}, {"ts": 1771987200000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987260000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 76.8, "quote_volume": 18.68544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987320000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987380000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987440000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987500000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987560000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987620000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987680000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987740000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 184.9, "quote_volume": 45.02315, "trades": 1, "taker_buy_volume": 184.9, "taker_buy_quote": 45.02315}, {"ts": 1771987800000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987860000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987920000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987980000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 3500.4, "quote_volume": 851.14696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988040000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988100000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988160000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 286.8, "quote_volume": 69.69726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988220000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 617.0, "quote_volume": 149.9927, "trades": 2, "taker_buy_volume": 617.0, "taker_buy_quote": 149.9927}, {"ts": 1771988280000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 164.5, "quote_volume": 40.0064, "trades": 1, "taker_buy_volume": 164.5, "taker_buy_quote": 40.0064}, {"ts": 1771988340000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988400000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988460000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988520000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988580000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 21.8, "quote_volume": 5.28868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988640000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988700000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988760000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988820000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988880000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 412.3, "quote_volume": 99.98275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988940000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989000000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989060000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989120000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989180000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989240000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 41.1, "quote_volume": 9.96675, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 9.96675}, {"ts": 1771989300000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989360000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 71.2, "quote_volume": 17.22544, "trades": 2, "taker_buy_volume": 49.6, "taker_buy_quote": 11.99824}, {"ts": 1771989420000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989480000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989540000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 552.0, "quote_volume": 133.21335, "trades": 4, "taker_buy_volume": 52.5, "taker_buy_quote": 12.684}, {"ts": 1771989600000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 1820.7, "quote_volume": 439.70077, "trades": 5, "taker_buy_volume": 1820.7, "taker_buy_quote": 439.70077}, {"ts": 1771989660000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989720000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 404.1, "quote_volume": 97.3881, "trades": 4, "taker_buy_volume": 42.0, "taker_buy_quote": 10.122}, {"ts": 1771989780000, "open": 0.2408, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 257.3, "quote_volume": 61.96052, "trades": 3, "taker_buy_volume": 78.5, "taker_buy_quote": 18.9185}, {"ts": 1771989840000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989900000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 605.6, "quote_volume": 145.9496, "trades": 1, "taker_buy_volume": 605.6, "taker_buy_quote": 145.9496}, {"ts": 1771989960000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990020000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990080000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 418.6, "quote_volume": 100.96632, "trades": 1, "taker_buy_volume": 418.6, "taker_buy_quote": 100.96632}, {"ts": 1771990140000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990200000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990260000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990320000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990380000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 1354.9, "quote_volume": 326.80188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990440000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990500000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990560000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 377.4, "quote_volume": 90.93996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990620000, "open": 0.2409, "high": 0.2409, "low": 0.2409, "close": 0.2409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990680000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 156.1, "quote_volume": 37.64875, "trades": 2, "taker_buy_volume": 130.4, "taker_buy_quote": 31.45248}, {"ts": 1771990740000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2409, "volume": 1598.0, "quote_volume": 385.00497, "trades": 6, "taker_buy_volume": 422.8, "taker_buy_quote": 101.85252}, {"ts": 1771990800000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 55.8, "quote_volume": 13.42548, "trades": 1, "taker_buy_volume": 55.8, "taker_buy_quote": 13.42548}, {"ts": 1771990860000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990920000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990980000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991040000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991100000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991160000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991220000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991280000, "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991340000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 1256.8, "quote_volume": 302.13472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991400000, "open": 0.2402, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 4244.2, "quote_volume": 1020.17005, "trades": 16, "taker_buy_volume": 3830.6, "taker_buy_quote": 920.82333}, {"ts": 1771991460000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991520000, "open": 0.2403, "high": 0.2407, "low": 0.2403, "close": 0.2407, "volume": 2345.1, "quote_volume": 564.04515, "trades": 9, "taker_buy_volume": 2031.0, "taker_buy_quote": 488.56692}, {"ts": 1771991580000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991640000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991700000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991760000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991820000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 1145.2, "quote_volume": 275.30608, "trades": 6, "taker_buy_volume": 1145.2, "taker_buy_quote": 275.30608}, {"ts": 1771991880000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991940000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992000000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992060000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992120000, "open": 0.2402, "high": 0.2403, "low": 0.2399, "close": 0.2401, "volume": 3250.4, "quote_volume": 780.17535, "trades": 11, "taker_buy_volume": 1023.3, "taker_buy_quote": 245.79123}, {"ts": 1771992180000, "open": 0.2397, "high": 0.2399, "low": 0.2396, "close": 0.2399, "volume": 5016.6, "quote_volume": 1202.92152, "trades": 15, "taker_buy_volume": 4449.6, "taker_buy_quote": 1067.04393}, {"ts": 1771992240000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992300000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 62.7, "quote_volume": 15.06681, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 15.06681}, {"ts": 1771992360000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992420000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992480000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992540000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992600000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992660000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 6065.1, "quote_volume": 1461.65673, "trades": 5, "taker_buy_volume": 6065.1, "taker_buy_quote": 1461.65673}, {"ts": 1771992720000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992780000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992840000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992900000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992960000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 1700.0, "quote_volume": 409.62355, "trades": 8, "taker_buy_volume": 1374.2, "taker_buy_quote": 331.10575}, {"ts": 1771993020000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 413.3, "quote_volume": 99.48131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993080000, "open": 0.2407, "high": 0.2407, "low": 0.2407, "close": 0.2407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993140000, "open": 0.2409, "high": 0.2413, "low": 0.2409, "close": 0.241, "volume": 4203.1, "quote_volume": 1013.26038, "trades": 12, "taker_buy_volume": 3851.9, "taker_buy_quote": 928.62118}, {"ts": 1771993200000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993260000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993320000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993380000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993440000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993500000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993560000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993620000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993680000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993740000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993800000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993860000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 21.6, "quote_volume": 5.2272, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.2272}, {"ts": 1771993920000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993980000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994040000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994100000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994160000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994220000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994280000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994340000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 21.8, "quote_volume": 5.28868, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 5.28868}, {"ts": 1771994400000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994460000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 21.6, "quote_volume": 5.2488, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.2488}, {"ts": 1771994520000, "open": 0.2427, "high": 0.2427, "low": 0.2424, "close": 0.2424, "volume": 2856.2, "quote_volume": 693.18243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994580000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994640000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994700000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994760000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994820000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994880000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994940000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995000000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995060000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995120000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995180000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995240000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995300000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995360000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995420000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995480000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995540000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995600000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995660000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995720000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995780000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 204.7, "quote_volume": 49.59881, "trades": 2, "taker_buy_volume": 204.7, "taker_buy_quote": 49.59881}, {"ts": 1771995840000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 28.2, "quote_volume": 6.82722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995900000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995960000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996020000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996080000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996140000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996200000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 62.0, "quote_volume": 15.004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996260000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996320000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996380000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996440000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996500000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996560000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996620000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996680000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996740000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996800000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996860000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996920000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996980000, "open": 0.2413, "high": 0.2413, "low": 0.2413, "close": 0.2413, "volume": 21.8, "quote_volume": 5.26034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997040000, "open": 0.2413, "high": 0.2413, "low": 0.241, "close": 0.2411, "volume": 2354.8, "quote_volume": 568.11226, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 113.91975}, {"ts": 1771997100000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997160000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 33.3, "quote_volume": 8.04528, "trades": 1, "taker_buy_volume": 33.3, "taker_buy_quote": 8.04528}, {"ts": 1771997220000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 26.8, "quote_volume": 6.46416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997280000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 297.5, "quote_volume": 71.72725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997340000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997400000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997460000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997520000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 2386.4, "quote_volume": 575.36104, "trades": 1, "taker_buy_volume": 2386.4, "taker_buy_quote": 575.36104}, {"ts": 1771997580000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997640000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 55.7, "quote_volume": 13.39585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997700000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997760000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997820000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997880000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 102.2, "quote_volume": 24.54844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997940000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998000000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998060000, "open": 0.2402, "high": 0.2402, "low": 0.2402, "close": 0.2402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998120000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 43.4, "quote_volume": 10.416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998180000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998240000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998300000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998360000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998420000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 908.5, "quote_volume": 218.42622, "trades": 5, "taker_buy_volume": 908.5, "taker_buy_quote": 218.42622}, {"ts": 1771998480000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998540000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998600000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998660000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998720000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998780000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998840000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998900000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998960000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999020000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999080000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999140000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999200000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999260000, "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999320000, "open": 0.241, "high": 0.2416, "low": 0.241, "close": 0.2416, "volume": 693.0, "quote_volume": 167.3148, "trades": 4, "taker_buy_volume": 693.0, "taker_buy_quote": 167.3148}, {"ts": 1771999380000, "open": 0.2414, "high": 0.2414, "low": 0.2411, "close": 0.2411, "volume": 7209.7, "quote_volume": 1739.31949, "trades": 10, "taker_buy_volume": 354.2, "taker_buy_quote": 85.50388}, {"ts": 1771999440000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999500000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999560000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999620000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999680000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999740000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999800000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999860000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999920000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999980000, "open": 0.2414, "high": 0.242, "low": 0.2414, "close": 0.242, "volume": 4865.1, "quote_volume": 1175.63522, "trades": 8, "taker_buy_volume": 4865.1, "taker_buy_quote": 1175.63522}, {"ts": 1772000040000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 2373.4, "quote_volume": 574.13501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000100000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000160000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 246.3, "quote_volume": 59.70312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000220000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 3197.6, "quote_volume": 774.61624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000280000, "open": 0.2425, "high": 0.243, "low": 0.2425, "close": 0.2429, "volume": 8287.4, "quote_volume": 2011.34649, "trades": 11, "taker_buy_volume": 7771.7, "taker_buy_quote": 1886.08296}, {"ts": 1772000340000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000400000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000460000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000520000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000580000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 46.8, "quote_volume": 11.38644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000640000, "open": 0.2435, "high": 0.2447, "low": 0.2435, "close": 0.2444, "volume": 19581.1, "quote_volume": 4781.87825, "trades": 41, "taker_buy_volume": 8620.5, "taker_buy_quote": 2102.33012}, {"ts": 1772000700000, "open": 0.2443, "high": 0.2443, "low": 0.2435, "close": 0.2435, "volume": 14015.9, "quote_volume": 3417.99161, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000760000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000820000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000880000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000940000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 2686.5, "quote_volume": 654.39544, "trades": 7, "taker_buy_volume": 1805.8, "taker_buy_quote": 439.89288}, {"ts": 1772001000000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 97.2, "quote_volume": 23.67792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001060000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001120000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 853.4, "quote_volume": 207.97358, "trades": 1, "taker_buy_volume": 853.4, "taker_buy_quote": 207.97358}, {"ts": 1772001180000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001240000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001300000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 48.6, "quote_volume": 11.8341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001360000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001420000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001480000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001540000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001600000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001660000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001720000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001780000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001840000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001900000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 558.0, "quote_volume": 136.09017, "trades": 3, "taker_buy_volume": 509.4, "taker_buy_quote": 124.24635}, {"ts": 1772001960000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 42.1, "quote_volume": 10.27661, "trades": 1, "taker_buy_volume": 42.1, "taker_buy_quote": 10.27661}, {"ts": 1772002020000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002080000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002140000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 1419.3, "quote_volume": 346.38124, "trades": 4, "taker_buy_volume": 1306.1, "taker_buy_quote": 318.77176}, {"ts": 1772002200000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 3856.1, "quote_volume": 940.86612, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002260000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002320000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002380000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002440000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002500000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002560000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002620000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002680000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 26.8, "quote_volume": 6.53384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002740000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002800000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 329.9, "quote_volume": 80.42962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002860000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 92.4, "quote_volume": 22.53636, "trades": 1, "taker_buy_volume": 92.4, "taker_buy_quote": 22.53636}, {"ts": 1772002920000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 966.1, "quote_volume": 235.63179, "trades": 2, "taker_buy_volume": 966.1, "taker_buy_quote": 235.63179}, {"ts": 1772002980000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 3652.1, "quote_volume": 890.01677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003040000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003100000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003160000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003220000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003280000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 254.4, "quote_volume": 61.95126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003340000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003400000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003460000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003520000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003580000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003640000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003700000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003760000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003820000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003880000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003940000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004000000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004060000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004120000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004180000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 475.3, "quote_volume": 115.92595, "trades": 2, "taker_buy_volume": 475.3, "taker_buy_quote": 115.92595}, {"ts": 1772004240000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004300000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004360000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004420000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004480000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004540000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004600000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004660000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 2386.4, "quote_volume": 582.75888, "trades": 1, "taker_buy_volume": 2386.4, "taker_buy_quote": 582.75888}, {"ts": 1772004720000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 1994.1, "quote_volume": 487.4093, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004780000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 2513.0, "quote_volume": 613.9259, "trades": 9, "taker_buy_volume": 2420.6, "taker_buy_quote": 591.35258}, {"ts": 1772004840000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004900000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 1465.8, "quote_volume": 357.80178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004960000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 130.7, "quote_volume": 31.8908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005020000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005080000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005140000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005200000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 377.1, "quote_volume": 91.97469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005260000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005320000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005380000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 195.4, "quote_volume": 47.5799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005440000, "open": 0.2433, "high": 0.2433, "low": 0.2428, "close": 0.2431, "volume": 7872.6, "quote_volume": 1914.04167, "trades": 16, "taker_buy_volume": 2761.4, "taker_buy_quote": 671.42854}, {"ts": 1772005500000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005560000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005620000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005680000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005740000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005800000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005860000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005920000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 2386.4, "quote_volume": 581.32704, "trades": 4, "taker_buy_volume": 2386.4, "taker_buy_quote": 581.32704}, {"ts": 1772005980000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006040000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 137.0, "quote_volume": 33.3869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006100000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 1115.6, "quote_volume": 271.76016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006160000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006220000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006280000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006340000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006400000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006460000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006520000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006580000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006640000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 1148.0, "quote_volume": 279.20825, "trades": 4, "taker_buy_volume": 411.0, "taker_buy_quote": 99.9963}, {"ts": 1772006700000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006760000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006820000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006880000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006940000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007000000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007060000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007120000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007180000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 1084.9, "quote_volume": 263.55759, "trades": 3, "taker_buy_volume": 612.4, "taker_buy_quote": 148.78734}, {"ts": 1772007240000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 377.1, "quote_volume": 91.71072, "trades": 1, "taker_buy_volume": 377.1, "taker_buy_quote": 91.71072}, {"ts": 1772007300000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007360000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 377.2, "quote_volume": 91.77276, "trades": 2, "taker_buy_volume": 377.2, "taker_buy_quote": 91.77276}, {"ts": 1772007420000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 377.1, "quote_volume": 91.6353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007480000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007540000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007600000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007660000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007720000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007780000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007840000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007900000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007960000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008020000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008080000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008140000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008200000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008260000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008320000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008380000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008440000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008500000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008560000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008620000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008680000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008740000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008800000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008860000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 2119.3, "quote_volume": 515.90636, "trades": 8, "taker_buy_volume": 2119.3, "taker_buy_quote": 515.90636}, {"ts": 1772008920000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 1182.7, "quote_volume": 288.34226, "trades": 4, "taker_buy_volume": 1182.7, "taker_buy_quote": 288.34226}, {"ts": 1772008980000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009040000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009100000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009160000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 1148.9, "quote_volume": 279.68951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009220000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009280000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009340000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009400000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009460000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009520000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009580000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 195.3, "quote_volume": 47.57508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009640000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009700000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009760000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2443, "volume": 3616.6, "quote_volume": 882.53336, "trades": 7, "taker_buy_volume": 3616.6, "taker_buy_quote": 882.53336}, {"ts": 1772009820000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009880000, "open": 0.2445, "high": 0.2467, "low": 0.2445, "close": 0.2456, "volume": 30291.4, "quote_volume": 7445.29647, "trades": 76, "taker_buy_volume": 8688.6, "taker_buy_quote": 2134.05472}, {"ts": 1772009940000, "open": 0.2457, "high": 0.246, "low": 0.2456, "close": 0.2459, "volume": 14306.0, "quote_volume": 3517.97329, "trades": 26, "taker_buy_volume": 4111.7, "taker_buy_quote": 1011.23032}, {"ts": 1772010000000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 9288.7, "quote_volume": 2287.66048, "trades": 18, "taker_buy_volume": 5047.5, "taker_buy_quote": 1243.18829}, {"ts": 1772010060000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 975.3, "quote_volume": 240.31392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010120000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2465, "volume": 2953.5, "quote_volume": 728.12254, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010180000, "open": 0.2467, "high": 0.2468, "low": 0.2463, "close": 0.2467, "volume": 7299.1, "quote_volume": 1799.80582, "trades": 25, "taker_buy_volume": 814.9, "taker_buy_quote": 201.0222}, {"ts": 1772010240000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 1383.1, "quote_volume": 341.21077, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 116.56575}, {"ts": 1772010300000, "open": 0.2466, "high": 0.2478, "low": 0.2466, "close": 0.2472, "volume": 24469.3, "quote_volume": 6050.93399, "trades": 59, "taker_buy_volume": 11038.8, "taker_buy_quote": 2727.84426}, {"ts": 1772010360000, "open": 0.247, "high": 0.2474, "low": 0.2467, "close": 0.247, "volume": 5058.2, "quote_volume": 1248.86331, "trades": 16, "taker_buy_volume": 550.0, "taker_buy_quote": 135.97616}, {"ts": 1772010420000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 1195.1, "quote_volume": 295.42872, "trades": 6, "taker_buy_volume": 841.1, "taker_buy_quote": 207.91992}, {"ts": 1772010480000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 486.1, "quote_volume": 120.26114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010540000, "open": 0.2475, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 2192.8, "quote_volume": 542.86726, "trades": 10, "taker_buy_volume": 256.6, "taker_buy_quote": 63.55982}, {"ts": 1772010600000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010660000, "open": 0.2477, "high": 0.2484, "low": 0.2477, "close": 0.2484, "volume": 8053.1, "quote_volume": 1999.40631, "trades": 27, "taker_buy_volume": 3151.7, "taker_buy_quote": 782.59593}, {"ts": 1772010720000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010780000, "open": 0.2483, "high": 0.2487, "low": 0.2483, "close": 0.2483, "volume": 2339.2, "quote_volume": 581.11196, "trades": 8, "taker_buy_volume": 778.2, "taker_buy_quote": 193.49109}, {"ts": 1772010840000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 1054.2, "quote_volume": 261.76344, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010900000, "open": 0.2482, "high": 0.2488, "low": 0.248, "close": 0.2486, "volume": 11588.7, "quote_volume": 2879.0993, "trades": 30, "taker_buy_volume": 4092.6, "taker_buy_quote": 1017.75199}, {"ts": 1772010960000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 258.0, "quote_volume": 64.0614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011020000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 1210.3, "quote_volume": 300.76365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011080000, "open": 0.2488, "high": 0.2488, "low": 0.2485, "close": 0.2486, "volume": 1440.6, "quote_volume": 358.1314, "trades": 8, "taker_buy_volume": 188.6, "taker_buy_quote": 46.92368}, {"ts": 1772011140000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 58.7, "quote_volume": 14.58695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011200000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 56.3, "quote_volume": 14.00181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011260000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 100.3, "quote_volume": 24.95464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011320000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 1509.9, "quote_volume": 375.76975, "trades": 4, "taker_buy_volume": 1267.6, "taker_buy_quote": 315.50564}, {"ts": 1772011380000, "open": 0.2488, "high": 0.2489, "low": 0.2485, "close": 0.2485, "volume": 5329.2, "quote_volume": 1325.11652, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011440000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011500000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011560000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 2130.6, "quote_volume": 529.92955, "trades": 14, "taker_buy_volume": 86.9, "taker_buy_quote": 21.62072}, {"ts": 1772011620000, "open": 0.2489, "high": 0.2496, "low": 0.2485, "close": 0.2487, "volume": 27534.9, "quote_volume": 6853.01426, "trades": 75, "taker_buy_volume": 5224.9, "taker_buy_quote": 1301.79351}, {"ts": 1772011680000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 56.3, "quote_volume": 14.0187, "trades": 1, "taker_buy_volume": 56.3, "taker_buy_quote": 14.0187}, {"ts": 1772011740000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 1831.4, "quote_volume": 455.95706, "trades": 10, "taker_buy_volume": 309.2, "taker_buy_quote": 77.02172}, {"ts": 1772011800000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 740.7, "quote_volume": 184.3434, "trades": 5, "taker_buy_volume": 497.4, "taker_buy_quote": 123.80535}, {"ts": 1772011860000, "open": 0.249, "high": 0.249, "low": 0.2486, "close": 0.2486, "volume": 3203.5, "quote_volume": 796.79295, "trades": 9, "taker_buy_volume": 23.6, "taker_buy_quote": 5.87404}, {"ts": 1772011920000, "open": 0.2485, "high": 0.2485, "low": 0.2482, "close": 0.2482, "volume": 4211.6, "quote_volume": 1046.45441, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011980000, "open": 0.2482, "high": 0.2486, "low": 0.2482, "close": 0.2486, "volume": 8540.2, "quote_volume": 2122.60247, "trades": 10, "taker_buy_volume": 8540.2, "taker_buy_quote": 2122.60247}, {"ts": 1772012040000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 112.0, "quote_volume": 27.83836, "trades": 2, "taker_buy_volume": 63.6, "taker_buy_quote": 15.81096}, {"ts": 1772012100000, "open": 0.2487, "high": 0.2491, "low": 0.2487, "close": 0.2491, "volume": 18765.2, "quote_volume": 4669.29035, "trades": 16, "taker_buy_volume": 16557.1, "taker_buy_quote": 4119.6554}, {"ts": 1772012160000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 80.6, "quote_volume": 20.05328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012220000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 2168.8, "quote_volume": 539.48066, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012280000, "open": 0.2487, "high": 0.2487, "low": 0.2483, "close": 0.2483, "volume": 230.9, "quote_volume": 57.34887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012340000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012400000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012460000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 699.4, "quote_volume": 173.68371, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 173.68371}, {"ts": 1772012520000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 7790.0, "quote_volume": 1932.71365, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012580000, "open": 0.2479, "high": 0.2482, "low": 0.2479, "close": 0.2481, "volume": 214.3, "quote_volume": 53.13873, "trades": 4, "taker_buy_volume": 89.1, "taker_buy_quote": 22.08789}, {"ts": 1772012640000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 147.3, "quote_volume": 36.58932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012700000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 52.9, "quote_volume": 13.11391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012760000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 1202.4, "quote_volume": 297.86103, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012820000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 1693.8, "quote_volume": 419.27699, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012880000, "open": 0.2475, "high": 0.2475, "low": 0.2472, "close": 0.2472, "volume": 2072.9, "quote_volume": 512.72102, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012940000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013000000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013060000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 412.7, "quote_volume": 102.10198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013120000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013180000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013240000, "open": 0.2478, "high": 0.248, "low": 0.2478, "close": 0.248, "volume": 347.8, "quote_volume": 86.21746, "trades": 4, "taker_buy_volume": 347.8, "taker_buy_quote": 86.21746}, {"ts": 1772013300000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 157.5, "quote_volume": 39.13875, "trades": 2, "taker_buy_volume": 98.6, "taker_buy_quote": 24.5021}, {"ts": 1772013360000, "open": 0.2487, "high": 0.2497, "low": 0.2487, "close": 0.2496, "volume": 8311.0, "quote_volume": 2072.26856, "trades": 22, "taker_buy_volume": 5770.9, "taker_buy_quote": 1438.86179}, {"ts": 1772013420000, "open": 0.2497, "high": 0.2498, "low": 0.2494, "close": 0.2496, "volume": 7866.2, "quote_volume": 1963.66491, "trades": 18, "taker_buy_volume": 4868.1, "taker_buy_quote": 1215.53515}, {"ts": 1772013480000, "open": 0.2497, "high": 0.2503, "low": 0.2493, "close": 0.2498, "volume": 29946.3, "quote_volume": 7480.87656, "trades": 83, "taker_buy_volume": 12333.2, "taker_buy_quote": 3082.0266}, {"ts": 1772013540000, "open": 0.2497, "high": 0.2497, "low": 0.2484, "close": 0.2489, "volume": 38175.0, "quote_volume": 9510.80809, "trades": 31, "taker_buy_volume": 3195.4, "taker_buy_quote": 794.2372}, {"ts": 1772013600000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 132.1, "quote_volume": 32.85327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013660000, "open": 0.2489, "high": 0.2494, "low": 0.2487, "close": 0.2494, "volume": 14248.8, "quote_volume": 3548.26346, "trades": 36, "taker_buy_volume": 9729.4, "taker_buy_quote": 2423.84318}, {"ts": 1772013720000, "open": 0.2493, "high": 0.2493, "low": 0.2488, "close": 0.249, "volume": 21717.0, "quote_volume": 5409.57104, "trades": 20, "taker_buy_volume": 6885.5, "taker_buy_quote": 1713.45173}, {"ts": 1772013780000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013840000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013900000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 48.4, "quote_volume": 12.06612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013960000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 48.4, "quote_volume": 12.06128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014020000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 177.2, "quote_volume": 44.24684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014080000, "open": 0.2497, "high": 0.2497, "low": 0.2491, "close": 0.2492, "volume": 8641.6, "quote_volume": 2154.12401, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014140000, "open": 0.2492, "high": 0.2495, "low": 0.2492, "close": 0.2492, "volume": 3224.4, "quote_volume": 803.77259, "trades": 7, "taker_buy_volume": 2307.0, "taker_buy_quote": 575.15651}, {"ts": 1772014200000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014260000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 48.7, "quote_volume": 12.10682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014320000, "open": 0.2484, "high": 0.2484, "low": 0.248, "close": 0.248, "volume": 8430.1, "quote_volume": 2093.22868, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014380000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014440000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 124.6, "quote_volume": 30.9631, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 30.9631}, {"ts": 1772014500000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 1292.9, "quote_volume": 321.02707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014560000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014620000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 132.7, "quote_volume": 32.89633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014680000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014740000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 1825.7, "quote_volume": 452.59103, "trades": 3, "taker_buy_volume": 1825.7, "taker_buy_quote": 452.59103}, {"ts": 1772014800000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014860000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 251.7, "quote_volume": 62.35874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014920000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014980000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015040000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015100000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 170.6, "quote_volume": 42.25762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015160000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015220000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015280000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015340000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015400000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015460000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015520000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015580000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015640000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015700000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015760000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015820000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015880000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015940000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016000000, "open": 0.2481, "high": 0.2481, "low": 0.2477, "close": 0.2477, "volume": 1045.6, "quote_volume": 259.12297, "trades": 3, "taker_buy_volume": 201.5, "taker_buy_quote": 49.99215}, {"ts": 1772016060000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016120000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016180000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 3523.3, "quote_volume": 873.45453, "trades": 5, "taker_buy_volume": 3523.3, "taker_buy_quote": 873.45453}, {"ts": 1772016240000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016300000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016360000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 1947.2, "quote_volume": 482.51616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016420000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 686.5, "quote_volume": 170.04605, "trades": 2, "taker_buy_volume": 686.5, "taker_buy_quote": 170.04605}, {"ts": 1772016480000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016540000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016600000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016660000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 3555.6, "quote_volume": 880.33186, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016720000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016780000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 420.0, "quote_volume": 103.95, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016840000, "open": 0.2474, "high": 0.2474, "low": 0.247, "close": 0.247, "volume": 4413.6, "quote_volume": 1090.65713, "trades": 10, "taker_buy_volume": 52.1, "taker_buy_quote": 12.88954}, {"ts": 1772016900000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016960000, "open": 0.2474, "high": 0.2474, "low": 0.247, "close": 0.247, "volume": 959.8, "quote_volume": 237.14177, "trades": 4, "taker_buy_volume": 59.8, "taker_buy_quote": 14.79452}, {"ts": 1772017020000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017080000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017140000, "open": 0.2465, "high": 0.2466, "low": 0.2463, "close": 0.2466, "volume": 26447.4, "quote_volume": 6515.20915, "trades": 15, "taker_buy_volume": 260.5, "taker_buy_quote": 64.21858}, {"ts": 1772017200000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017260000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017320000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 1566.2, "quote_volume": 386.0683, "trades": 2, "taker_buy_volume": 1566.2, "taker_buy_quote": 386.0683}, {"ts": 1772017380000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017440000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017500000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017560000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017620000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017680000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017740000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017800000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 67.8, "quote_volume": 16.7127, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 16.7127}, {"ts": 1772017860000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 67.3, "quote_volume": 16.56926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017920000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017980000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 132.1, "quote_volume": 32.56265, "trades": 1, "taker_buy_volume": 132.1, "taker_buy_quote": 32.56265}, {"ts": 1772018040000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 500.0, "quote_volume": 123.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018100000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 21.6, "quote_volume": 5.31576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018160000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 227.6, "quote_volume": 55.94408, "trades": 2, "taker_buy_volume": 227.6, "taker_buy_quote": 55.94408}, {"ts": 1772018220000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018280000, "open": 0.246, "high": 0.2464, "low": 0.246, "close": 0.2464, "volume": 10375.6, "quote_volume": 2554.61896, "trades": 13, "taker_buy_volume": 10375.6, "taker_buy_quote": 2554.61896}, {"ts": 1772018340000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018400000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018460000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 190.2, "quote_volume": 46.86528, "trades": 2, "taker_buy_volume": 190.2, "taker_buy_quote": 46.86528}, {"ts": 1772018520000, "open": 0.2467, "high": 0.2471, "low": 0.2467, "close": 0.2471, "volume": 8388.1, "quote_volume": 2070.02242, "trades": 9, "taker_buy_volume": 7993.1, "taker_buy_quote": 1972.57592}, {"ts": 1772018580000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018640000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018700000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 472.5, "quote_volume": 116.75475, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 116.75475}, {"ts": 1772018760000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018820000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 5934.5, "quote_volume": 1469.41067, "trades": 5, "taker_buy_volume": 5934.5, "taker_buy_quote": 1469.41067}, {"ts": 1772018880000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018940000, "open": 0.2477, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 3652.3, "quote_volume": 904.1421, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019000000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019060000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019120000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019180000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019240000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019300000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019360000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019420000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 33.7, "quote_volume": 8.34075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019480000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019540000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019600000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019660000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019720000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 8000.0, "quote_volume": 1980.04725, "trades": 8, "taker_buy_volume": 1906.0, "taker_buy_quote": 471.735}, {"ts": 1772019780000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 3698.3, "quote_volume": 915.01557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019840000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019900000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019960000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020020000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 48.4, "quote_volume": 11.96932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020080000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020140000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020200000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 3437.0, "quote_volume": 848.5953, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020260000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020320000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020380000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020440000, "open": 0.2469, "high": 0.2472, "low": 0.2469, "close": 0.2472, "volume": 5071.6, "quote_volume": 1253.16465, "trades": 13, "taker_buy_volume": 5071.6, "taker_buy_quote": 1253.16465}, {"ts": 1772020500000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 472.5, "quote_volume": 116.7075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020560000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020620000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020680000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 506.4, "quote_volume": 125.09264, "trades": 6, "taker_buy_volume": 118.4, "taker_buy_quote": 29.25664}, {"ts": 1772020740000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 106.3, "quote_volume": 26.27736, "trades": 1, "taker_buy_volume": 106.3, "taker_buy_quote": 26.27736}, {"ts": 1772020800000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 14503.2, "quote_volume": 3583.78797, "trades": 9, "taker_buy_volume": 10021.3, "taker_buy_quote": 2476.26323}, {"ts": 1772020860000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020920000, "open": 0.2472, "high": 0.2472, "low": 0.2469, "close": 0.2469, "volume": 73.2, "quote_volume": 18.0876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020980000, "open": 0.2471, "high": 0.2471, "low": 0.2464, "close": 0.2467, "volume": 15866.3, "quote_volume": 3913.50519, "trades": 9, "taker_buy_volume": 870.4, "taker_buy_quote": 214.77132}, {"ts": 1772021040000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 60.2, "quote_volume": 14.85736, "trades": 1, "taker_buy_volume": 60.2, "taker_buy_quote": 14.85736}, {"ts": 1772021100000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021160000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021220000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021280000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021340000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021400000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 267.2, "quote_volume": 65.94496, "trades": 2, "taker_buy_volume": 267.2, "taker_buy_quote": 65.94496}, {"ts": 1772021460000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021520000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021580000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021640000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021700000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021760000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 1219.7, "quote_volume": 300.77819, "trades": 5, "taker_buy_volume": 474.2, "taker_buy_quote": 116.93789}, {"ts": 1772021820000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 60.7, "quote_volume": 14.97469, "trades": 1, "taker_buy_volume": 60.7, "taker_buy_quote": 14.97469}, {"ts": 1772021880000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021940000, "open": 0.2471, "high": 0.2475, "low": 0.247, "close": 0.247, "volume": 5242.7, "quote_volume": 1296.08571, "trades": 11, "taker_buy_volume": 4587.1, "taker_buy_quote": 1134.03176}, {"ts": 1772022000000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 491.9, "quote_volume": 121.698, "trades": 2, "taker_buy_volume": 491.9, "taker_buy_quote": 121.698}, {"ts": 1772022060000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022120000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 78.8, "quote_volume": 19.55244, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 5.36112}, {"ts": 1772022180000, "open": 0.2484, "high": 0.2488, "low": 0.2483, "close": 0.2486, "volume": 490.1, "quote_volume": 121.75502, "trades": 4, "taker_buy_volume": 61.2, "taker_buy_quote": 15.21832}, {"ts": 1772022240000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022300000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 46.7, "quote_volume": 11.59094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022360000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 113.6, "quote_volume": 28.20688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022420000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022480000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022540000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022600000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022660000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 1210.9, "quote_volume": 300.6034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022720000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 1248.9, "quote_volume": 309.6544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022780000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022840000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022900000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022960000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023020000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 472.5, "quote_volume": 117.13275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023080000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023140000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023200000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023260000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023320000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023380000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 1336.0, "quote_volume": 331.01355, "trades": 3, "taker_buy_volume": 1336.0, "taker_buy_quote": 331.01355}, {"ts": 1772023440000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023500000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023560000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 1200.2, "quote_volume": 297.40956, "trades": 2, "taker_buy_volume": 1200.2, "taker_buy_quote": 297.40956}, {"ts": 1772023620000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 11954.9, "quote_volume": 2962.18202, "trades": 27, "taker_buy_volume": 9532.9, "taker_buy_quote": 2362.25262}, {"ts": 1772023680000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 426.3, "quote_volume": 105.63714, "trades": 1, "taker_buy_volume": 426.3, "taker_buy_quote": 105.63714}, {"ts": 1772023740000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 3932.2, "quote_volume": 974.10044, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023800000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 471.4, "quote_volume": 116.95434, "trades": 1, "taker_buy_volume": 471.4, "taker_buy_quote": 116.95434}, {"ts": 1772023860000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 492.8, "quote_volume": 122.26368, "trades": 1, "taker_buy_volume": 492.8, "taker_buy_quote": 122.26368}, {"ts": 1772023920000, "open": 0.2483, "high": 0.2487, "low": 0.2483, "close": 0.2487, "volume": 928.0, "quote_volume": 230.44732, "trades": 2, "taker_buy_volume": 865.7, "taker_buy_quote": 214.95331}, {"ts": 1772023980000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 1217.5, "quote_volume": 302.6705, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024040000, "open": 0.2486, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 2377.2, "quote_volume": 591.09772, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024100000, "open": 0.2484, "high": 0.2484, "low": 0.2477, "close": 0.2477, "volume": 3732.4, "quote_volume": 925.0476, "trades": 11, "taker_buy_volume": 205.5, "taker_buy_quote": 50.98455}, {"ts": 1772024160000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 290.3, "quote_volume": 71.96537, "trades": 1, "taker_buy_volume": 290.3, "taker_buy_quote": 71.96537}, {"ts": 1772024220000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024280000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024340000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024400000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024460000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 1589.5, "quote_volume": 395.69893, "trades": 3, "taker_buy_volume": 1589.5, "taker_buy_quote": 395.69893}, {"ts": 1772024520000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024580000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024640000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 26.4, "quote_volume": 6.5736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024700000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 3579.4, "quote_volume": 891.2706, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024760000, "open": 0.249, "high": 0.2492, "low": 0.2489, "close": 0.2491, "volume": 1233.9, "quote_volume": 307.2002, "trades": 5, "taker_buy_volume": 21.6, "taker_buy_quote": 5.38272}, {"ts": 1772024820000, "open": 0.249, "high": 0.249, "low": 0.2485, "close": 0.2486, "volume": 16928.0, "quote_volume": 4211.634, "trades": 12, "taker_buy_volume": 176.9, "taker_buy_quote": 43.97734}, {"ts": 1772024880000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 1864.3, "quote_volume": 463.32165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024940000, "open": 0.2485, "high": 0.2485, "low": 0.248, "close": 0.2483, "volume": 2759.6, "quote_volume": 684.89927, "trades": 10, "taker_buy_volume": 986.1, "taker_buy_quote": 244.80138}, {"ts": 1772025000000, "open": 0.2483, "high": 0.2485, "low": 0.2481, "close": 0.2481, "volume": 3229.4, "quote_volume": 801.68825, "trades": 10, "taker_buy_volume": 1542.5, "taker_buy_quote": 383.03571}, {"ts": 1772025060000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2481, "volume": 3201.0, "quote_volume": 794.49621, "trades": 9, "taker_buy_volume": 1823.9, "taker_buy_quote": 452.8377}, {"ts": 1772025120000, "open": 0.2481, "high": 0.2485, "low": 0.248, "close": 0.2483, "volume": 6320.2, "quote_volume": 1569.58109, "trades": 11, "taker_buy_volume": 2974.7, "taker_buy_quote": 739.17791}, {"ts": 1772025180000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 1485.3, "quote_volume": 368.65146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025240000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 16468.5, "quote_volume": 4087.4817, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025300000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 1364.7, "quote_volume": 338.5675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025360000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 2811.6, "quote_volume": 698.24162, "trades": 8, "taker_buy_volume": 1598.3, "taker_buy_quote": 396.8579}, {"ts": 1772025420000, "open": 0.2483, "high": 0.2484, "low": 0.248, "close": 0.248, "volume": 1567.6, "quote_volume": 389.08074, "trades": 6, "taker_buy_volume": 475.0, "taker_buy_quote": 117.94275}, {"ts": 1772025480000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 1179.0, "quote_volume": 292.7457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025540000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 1119.8, "quote_volume": 277.99107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025600000, "open": 0.2482, "high": 0.2482, "low": 0.2476, "close": 0.2476, "volume": 16412.6, "quote_volume": 4070.20793, "trades": 29, "taker_buy_volume": 6199.8, "taker_buy_quote": 1537.68417}, {"ts": 1772025660000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 328.2, "quote_volume": 81.36078, "trades": 2, "taker_buy_volume": 328.2, "taker_buy_quote": 81.36078}, {"ts": 1772025720000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 641.1, "quote_volume": 159.05691, "trades": 1, "taker_buy_volume": 641.1, "taker_buy_quote": 159.05691}, {"ts": 1772025780000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 5296.3, "quote_volume": 1315.34914, "trades": 5, "taker_buy_volume": 5296.3, "taker_buy_quote": 1315.34914}, {"ts": 1772025840000, "open": 0.2487, "high": 0.2487, "low": 0.2483, "close": 0.2483, "volume": 6477.6, "quote_volume": 1610.04073, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025900000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 472.5, "quote_volume": 117.6525, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 117.6525}, {"ts": 1772025960000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 80.4, "quote_volume": 20.00352, "trades": 1, "taker_buy_volume": 80.4, "taker_buy_quote": 20.00352}, {"ts": 1772026020000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 24.1, "quote_volume": 5.98885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026080000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 26.0, "quote_volume": 6.4662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026140000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026200000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026260000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 995.0, "quote_volume": 247.60325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026320000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 933.3, "quote_volume": 232.20504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026380000, "open": 0.2488, "high": 0.2488, "low": 0.2484, "close": 0.2484, "volume": 1572.9, "quote_volume": 391.09397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026440000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 905.3, "quote_volume": 224.88942, "trades": 3, "taker_buy_volume": 64.5, "taker_buy_quote": 16.0347}, {"ts": 1772026500000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 496.6, "quote_volume": 123.35303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026560000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026620000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026680000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 352.1, "quote_volume": 87.74332, "trades": 1, "taker_buy_volume": 352.1, "taker_buy_quote": 87.74332}, {"ts": 1772026740000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026800000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026860000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026920000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 21.6, "quote_volume": 5.38272, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.38272}, {"ts": 1772026980000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 1929.7, "quote_volume": 481.07421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027040000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027100000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027160000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027220000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027280000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027340000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027400000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 188.5, "quote_volume": 46.9742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027460000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027520000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027580000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 220.7, "quote_volume": 54.99844, "trades": 1, "taker_buy_volume": 220.7, "taker_buy_quote": 54.99844}, {"ts": 1772027640000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027700000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 492.5, "quote_volume": 122.78025, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 117.79425}, {"ts": 1772027760000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027820000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 80.2, "quote_volume": 19.98584, "trades": 1, "taker_buy_volume": 80.2, "taker_buy_quote": 19.98584}, {"ts": 1772027880000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027940000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 472.5, "quote_volume": 117.747, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 117.747}, {"ts": 1772028000000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 1576.0, "quote_volume": 392.7266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028060000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028120000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 424.0, "quote_volume": 105.576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028180000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028240000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028300000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 526.5, "quote_volume": 131.35635, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 117.88875}, {"ts": 1772028360000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028420000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028480000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 48.9, "quote_volume": 12.20544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028540000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028600000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028660000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028720000, "open": 0.2501, "high": 0.2504, "low": 0.2501, "close": 0.2502, "volume": 1051.8, "quote_volume": 263.20556, "trades": 9, "taker_buy_volume": 138.8, "taker_buy_quote": 34.7333}, {"ts": 1772028780000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028840000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 2928.0, "quote_volume": 732.82837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028900000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 110.5, "quote_volume": 27.625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028960000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029020000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029080000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 354.6, "quote_volume": 88.79184, "trades": 1, "taker_buy_volume": 354.6, "taker_buy_quote": 88.79184}, {"ts": 1772029140000, "open": 0.2505, "high": 0.2518, "low": 0.2505, "close": 0.2516, "volume": 42485.5, "quote_volume": 10662.48761, "trades": 50, "taker_buy_volume": 21499.7, "taker_buy_quote": 5396.80854}, {"ts": 1772029200000, "open": 0.2516, "high": 0.2527, "low": 0.2516, "close": 0.2523, "volume": 30251.4, "quote_volume": 7633.45513, "trades": 47, "taker_buy_volume": 12649.7, "taker_buy_quote": 3189.67747}, {"ts": 1772029260000, "open": 0.2524, "high": 0.253, "low": 0.2524, "close": 0.2528, "volume": 2627.5, "quote_volume": 664.46553, "trades": 13, "taker_buy_volume": 1156.4, "taker_buy_quote": 292.40631}, {"ts": 1772029320000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 197.4, "quote_volume": 49.90272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029380000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 2004.6, "quote_volume": 506.90768, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029440000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 5500.2, "quote_volume": 1390.45056, "trades": 5, "taker_buy_volume": 5500.2, "taker_buy_quote": 1390.45056}, {"ts": 1772029500000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 309.7, "quote_volume": 78.26119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029560000, "open": 0.2529, "high": 0.2532, "low": 0.2527, "close": 0.2531, "volume": 12704.1, "quote_volume": 3213.19013, "trades": 18, "taker_buy_volume": 1711.1, "taker_buy_quote": 433.00812}, {"ts": 1772029620000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029680000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 285.1, "quote_volume": 72.18732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029740000, "open": 0.2531, "high": 0.2534, "low": 0.2531, "close": 0.2531, "volume": 924.4, "quote_volume": 234.14631, "trades": 5, "taker_buy_volume": 494.1, "taker_buy_quote": 125.20494}, {"ts": 1772029800000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 16148.7, "quote_volume": 4087.20414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029860000, "open": 0.2531, "high": 0.2539, "low": 0.2531, "close": 0.2539, "volume": 16079.2, "quote_volume": 4076.38657, "trades": 26, "taker_buy_volume": 11042.9, "taker_buy_quote": 2798.93123}, {"ts": 1772029920000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 772.7, "quote_volume": 196.16669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029980000, "open": 0.2534, "high": 0.254, "low": 0.2534, "close": 0.2536, "volume": 22037.1, "quote_volume": 5587.05851, "trades": 39, "taker_buy_volume": 26.0, "taker_buy_quote": 6.604}, {"ts": 1772030040000, "open": 0.2533, "high": 0.2533, "low": 0.2528, "close": 0.253, "volume": 17823.0, "quote_volume": 4513.21981, "trades": 9, "taker_buy_volume": 476.6, "taker_buy_quote": 120.5798}, {"ts": 1772030100000, "open": 0.2528, "high": 0.2528, "low": 0.2514, "close": 0.2518, "volume": 2252.0, "quote_volume": 568.41983, "trades": 10, "taker_buy_volume": 391.5, "taker_buy_quote": 98.72376}, {"ts": 1772030160000, "open": 0.2519, "high": 0.2526, "low": 0.2518, "close": 0.2522, "volume": 12000.4, "quote_volume": 3027.15161, "trades": 24, "taker_buy_volume": 11835.1, "taker_buy_quote": 2985.47645}, {"ts": 1772030220000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 430.5, "quote_volume": 108.7443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030280000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 430.5, "quote_volume": 108.70125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030340000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030400000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 1390.5, "quote_volume": 351.10125, "trades": 1, "taker_buy_volume": 1390.5, "taker_buy_quote": 351.10125}, {"ts": 1772030460000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 2057.4, "quote_volume": 520.72794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030520000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 29.2, "quote_volume": 7.373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030580000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 2208.5, "quote_volume": 557.63114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030640000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 123.5, "quote_volume": 31.18375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030700000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030760000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030820000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 118.4, "quote_volume": 29.96704, "trades": 1, "taker_buy_volume": 118.4, "taker_buy_quote": 29.96704}, {"ts": 1772030880000, "open": 0.2531, "high": 0.2534, "low": 0.253, "close": 0.2534, "volume": 7178.1, "quote_volume": 1816.75179, "trades": 6, "taker_buy_volume": 1424.9, "taker_buy_quote": 360.61687}, {"ts": 1772030940000, "open": 0.2534, "high": 0.2537, "low": 0.2534, "close": 0.2537, "volume": 3645.7, "quote_volume": 924.89636, "trades": 4, "taker_buy_volume": 3586.6, "taker_buy_quote": 909.92042}, {"ts": 1772031000000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 100.0, "quote_volume": 25.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031060000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.254, "volume": 1006.3, "quote_volume": 255.45665, "trades": 4, "taker_buy_volume": 1006.3, "taker_buy_quote": 255.45665}, {"ts": 1772031120000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 458.3, "quote_volume": 116.4082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031180000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031240000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031300000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031360000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031420000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 383.0, "quote_volume": 97.2054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031480000, "open": 0.254, "high": 0.2545, "low": 0.254, "close": 0.2544, "volume": 15145.7, "quote_volume": 3848.43651, "trades": 14, "taker_buy_volume": 12788.2, "taker_buy_quote": 3248.87751}, {"ts": 1772031540000, "open": 0.2547, "high": 0.2547, "low": 0.2543, "close": 0.2543, "volume": 1510.8, "quote_volume": 384.33462, "trades": 4, "taker_buy_volume": 307.8, "taker_buy_quote": 78.39666}, {"ts": 1772031600000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 472.3, "quote_volume": 120.20035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031660000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 555.1, "quote_volume": 141.32454, "trades": 3, "taker_buy_volume": 21.7, "taker_buy_quote": 5.52699}, {"ts": 1772031720000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 700.8, "quote_volume": 178.56384, "trades": 2, "taker_buy_volume": 700.8, "taker_buy_quote": 178.56384}, {"ts": 1772031780000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 764.9, "quote_volume": 194.96567, "trades": 5, "taker_buy_volume": 123.7, "taker_buy_quote": 31.54067}, {"ts": 1772031840000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 730.0, "quote_volume": 185.97785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031900000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031960000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032020000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 147.3, "quote_volume": 37.35528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032080000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032140000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032200000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 448.6, "quote_volume": 113.79074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032260000, "open": 0.2536, "high": 0.2537, "low": 0.2534, "close": 0.2537, "volume": 2286.3, "quote_volume": 579.66899, "trades": 8, "taker_buy_volume": 472.5, "taker_buy_quote": 119.87325}, {"ts": 1772032320000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 141.9, "quote_volume": 35.97165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032380000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032440000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032500000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 157.5, "quote_volume": 39.95775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032560000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032620000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 54.3, "quote_volume": 13.80849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032680000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 21.6, "quote_volume": 5.4972, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.4972}, {"ts": 1772032740000, "open": 0.2543, "high": 0.2545, "low": 0.2542, "close": 0.2545, "volume": 4781.1, "quote_volume": 1215.86388, "trades": 10, "taker_buy_volume": 1548.6, "taker_buy_quote": 393.89351}, {"ts": 1772032800000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 45.0, "quote_volume": 11.4435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032860000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 472.5, "quote_volume": 120.06225, "trades": 1, "taker_buy_volume": 472.5, "taker_buy_quote": 120.06225}, {"ts": 1772032920000, "open": 0.2541, "high": 0.2541, "low": 0.2537, "close": 0.254, "volume": 2113.3, "quote_volume": 536.52221, "trades": 5, "taker_buy_volume": 472.5, "taker_buy_quote": 120.015}, {"ts": 1772032980000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033040000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033100000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033160000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 2867.1, "quote_volume": 730.22495, "trades": 4, "taker_buy_volume": 2867.1, "taker_buy_quote": 730.22495}, {"ts": 1772033220000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033280000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033340000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033400000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033460000, "open": 0.2541, "high": 0.2541, "low": 0.2536, "close": 0.2538, "volume": 2447.2, "quote_volume": 620.99417, "trades": 8, "taker_buy_volume": 837.9, "taker_buy_quote": 212.73299}, {"ts": 1772033520000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 43.2, "quote_volume": 10.98144, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 10.98144}, {"ts": 1772033580000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 2295.8, "quote_volume": 584.20074, "trades": 3, "taker_buy_volume": 2295.8, "taker_buy_quote": 584.20074}, {"ts": 1772033640000, "open": 0.2548, "high": 0.2549, "low": 0.2542, "close": 0.2546, "volume": 1202.7, "quote_volume": 306.17401, "trades": 7, "taker_buy_volume": 649.9, "taker_buy_quote": 165.57059}, {"ts": 1772033700000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 850.8, "quote_volume": 216.65618, "trades": 4, "taker_buy_volume": 850.8, "taker_buy_quote": 216.65618}, {"ts": 1772033760000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 134.5, "quote_volume": 34.27744, "trades": 2, "taker_buy_volume": 134.5, "taker_buy_quote": 34.27744}, {"ts": 1772033820000, "open": 0.2549, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 763.1, "quote_volume": 194.38849, "trades": 5, "taker_buy_volume": 563.3, "taker_buy_quote": 143.49943}, {"ts": 1772033880000, "open": 0.2545, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 303.1, "quote_volume": 77.17858, "trades": 3, "taker_buy_volume": 132.1, "taker_buy_quote": 33.65908}, {"ts": 1772033940000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 134.0, "quote_volume": 34.17, "trades": 2, "taker_buy_volume": 134.0, "taker_buy_quote": 34.17}, {"ts": 1772034000000, "open": 0.255, "high": 0.2553, "low": 0.255, "close": 0.255, "volume": 259.0, "quote_volume": 66.06537, "trades": 4, "taker_buy_volume": 138.7, "taker_buy_quote": 35.38887}, {"ts": 1772034060000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 384.9, "quote_volume": 98.22973, "trades": 4, "taker_buy_volume": 151.6, "taker_buy_quote": 38.70348}, {"ts": 1772034120000, "open": 0.2554, "high": 0.256, "low": 0.2554, "close": 0.2559, "volume": 2578.2, "quote_volume": 659.75383, "trades": 15, "taker_buy_volume": 748.2, "taker_buy_quote": 191.5086}, {"ts": 1772034180000, "open": 0.2559, "high": 0.2564, "low": 0.2559, "close": 0.2564, "volume": 2396.9, "quote_volume": 613.59281, "trades": 8, "taker_buy_volume": 130.5, "taker_buy_quote": 33.44518}, {"ts": 1772034240000, "open": 0.2564, "high": 0.2565, "low": 0.2561, "close": 0.2565, "volume": 1540.5, "quote_volume": 394.93301, "trades": 6, "taker_buy_volume": 562.5, "taker_buy_quote": 144.23954}, {"ts": 1772034300000, "open": 0.2566, "high": 0.2566, "low": 0.2562, "close": 0.2566, "volume": 1173.9, "quote_volume": 300.96185, "trades": 6, "taker_buy_volume": 160.7, "taker_buy_quote": 41.23562}, {"ts": 1772034360000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 122.1, "quote_volume": 31.338, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 31.338}, {"ts": 1772034420000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 134.8, "quote_volume": 34.6056, "trades": 3, "taker_buy_volume": 134.8, "taker_buy_quote": 34.6056}, {"ts": 1772034480000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 176.2, "quote_volume": 45.24816, "trades": 2, "taker_buy_volume": 176.2, "taker_buy_quote": 45.24816}, {"ts": 1772034540000, "open": 0.2569, "high": 0.2572, "low": 0.2566, "close": 0.2572, "volume": 22950.2, "quote_volume": 5901.66441, "trades": 24, "taker_buy_volume": 6601.1, "taker_buy_quote": 1697.28392}, {"ts": 1772034600000, "open": 0.2573, "high": 0.2576, "low": 0.2572, "close": 0.2573, "volume": 6864.3, "quote_volume": 1766.70493, "trades": 22, "taker_buy_volume": 2799.9, "taker_buy_quote": 721.00184}, {"ts": 1772034660000, "open": 0.2575, "high": 0.2583, "low": 0.2567, "close": 0.2578, "volume": 82334.3, "quote_volume": 21191.92721, "trades": 148, "taker_buy_volume": 23168.8, "taker_buy_quote": 5964.77809}, {"ts": 1772034720000, "open": 0.258, "high": 0.258, "low": 0.2577, "close": 0.2578, "volume": 930.8, "quote_volume": 240.02635, "trades": 4, "taker_buy_volume": 756.3, "taker_buy_quote": 195.0577}, {"ts": 1772034780000, "open": 0.2575, "high": 0.2578, "low": 0.2573, "close": 0.2573, "volume": 4575.2, "quote_volume": 1178.29552, "trades": 15, "taker_buy_volume": 1098.4, "taker_buy_quote": 283.01066}, {"ts": 1772034840000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 687.0, "quote_volume": 176.9712, "trades": 3, "taker_buy_volume": 687.0, "taker_buy_quote": 176.9712}, {"ts": 1772034900000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 520.3, "quote_volume": 134.10328, "trades": 2, "taker_buy_volume": 520.3, "taker_buy_quote": 134.10328}, {"ts": 1772034960000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 258.3, "quote_volume": 66.53808, "trades": 2, "taker_buy_volume": 258.3, "taker_buy_quote": 66.53808}, {"ts": 1772035020000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 421.5, "quote_volume": 108.38524, "trades": 5, "taker_buy_volume": 378.1, "taker_buy_quote": 97.23144}, {"ts": 1772035080000, "open": 0.2571, "high": 0.2575, "low": 0.2571, "close": 0.2574, "volume": 6350.9, "quote_volume": 1633.79162, "trades": 11, "taker_buy_volume": 6350.9, "taker_buy_quote": 1633.79162}, {"ts": 1772035140000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 245.5, "quote_volume": 63.1917, "trades": 2, "taker_buy_volume": 245.5, "taker_buy_quote": 63.1917}, {"ts": 1772035200000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2578, "volume": 2388.7, "quote_volume": 615.65848, "trades": 11, "taker_buy_volume": 2195.6, "taker_buy_quote": 565.91592}, {"ts": 1772035260000, "open": 0.2581, "high": 0.2584, "low": 0.2579, "close": 0.2582, "volume": 709.7, "quote_volume": 183.21616, "trades": 5, "taker_buy_volume": 294.8, "taker_buy_quote": 76.14764}, {"ts": 1772035320000, "open": 0.2585, "high": 0.2587, "low": 0.2581, "close": 0.2581, "volume": 6165.1, "quote_volume": 1593.39026, "trades": 15, "taker_buy_volume": 4251.5, "taker_buy_quote": 1099.06107}, {"ts": 1772035380000, "open": 0.2581, "high": 0.2585, "low": 0.258, "close": 0.2584, "volume": 8226.6, "quote_volume": 2123.79301, "trades": 20, "taker_buy_volume": 573.8, "taker_buy_quote": 148.26927}, {"ts": 1772035440000, "open": 0.2584, "high": 0.2593, "low": 0.258, "close": 0.2588, "volume": 69519.4, "quote_volume": 17986.85699, "trades": 81, "taker_buy_volume": 16195.7, "taker_buy_quote": 4190.64842}, {"ts": 1772035500000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2589, "volume": 900.3, "quote_volume": 233.16302, "trades": 4, "taker_buy_volume": 393.8, "taker_buy_quote": 102.03358}, {"ts": 1772035560000, "open": 0.2593, "high": 0.2593, "low": 0.259, "close": 0.259, "volume": 856.0, "quote_volume": 221.84416, "trades": 4, "taker_buy_volume": 134.1, "taker_buy_quote": 34.77213}, {"ts": 1772035620000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035680000, "open": 0.2591, "high": 0.2591, "low": 0.2586, "close": 0.259, "volume": 9696.3, "quote_volume": 2509.88025, "trades": 16, "taker_buy_volume": 6647.6, "taker_buy_quote": 1720.54374}, {"ts": 1772035740000, "open": 0.2588, "high": 0.2588, "low": 0.2582, "close": 0.2582, "volume": 16269.6, "quote_volume": 4210.20777, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035800000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 1200.5, "quote_volume": 310.8567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035860000, "open": 0.2593, "high": 0.2599, "low": 0.2585, "close": 0.2587, "volume": 37675.9, "quote_volume": 9769.49798, "trades": 38, "taker_buy_volume": 1846.3, "taker_buy_quote": 479.1126}, {"ts": 1772035920000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 1420.6, "quote_volume": 368.21952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035980000, "open": 0.2592, "high": 0.2592, "low": 0.2589, "close": 0.2589, "volume": 15279.3, "quote_volume": 3960.28959, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036040000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036100000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036160000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036220000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 970.3, "quote_volume": 251.21045, "trades": 3, "taker_buy_volume": 970.3, "taker_buy_quote": 251.21045}, {"ts": 1772036280000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 464.3, "quote_volume": 120.48585, "trades": 1, "taker_buy_volume": 464.3, "taker_buy_quote": 120.48585}, {"ts": 1772036340000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036400000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036460000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036520000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036580000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 21.6, "quote_volume": 5.61384, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.61384}, {"ts": 1772036640000, "open": 0.26, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 8284.8, "quote_volume": 2154.12382, "trades": 14, "taker_buy_volume": 6665.0, "taker_buy_quote": 1732.9}, {"ts": 1772036700000, "open": 0.2603, "high": 0.2608, "low": 0.2603, "close": 0.2603, "volume": 11890.8, "quote_volume": 3096.85284, "trades": 22, "taker_buy_volume": 3885.2, "taker_buy_quote": 1012.25192}, {"ts": 1772036760000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036820000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036880000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2604, "volume": 1448.6, "quote_volume": 377.48991, "trades": 5, "taker_buy_volume": 94.3, "taker_buy_quote": 24.58401}, {"ts": 1772036940000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2602, "volume": 4691.2, "quote_volume": 1220.98987, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037000000, "open": 0.2602, "high": 0.2606, "low": 0.26, "close": 0.2606, "volume": 393.8, "quote_volume": 102.51457, "trades": 7, "taker_buy_volume": 131.0, "taker_buy_quote": 34.12402}, {"ts": 1772037060000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2604, "volume": 531.1, "quote_volume": 138.31587, "trades": 4, "taker_buy_volume": 58.1, "taker_buy_quote": 15.14667}, {"ts": 1772037120000, "open": 0.2606, "high": 0.2606, "low": 0.2601, "close": 0.2601, "volume": 4738.4, "quote_volume": 1233.59101, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037180000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 383.5, "quote_volume": 99.7867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037240000, "open": 0.26, "high": 0.26, "low": 0.2592, "close": 0.2592, "volume": 5364.2, "quote_volume": 1392.55846, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037300000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037360000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037420000, "open": 0.2599, "high": 0.2602, "low": 0.2599, "close": 0.2602, "volume": 9032.3, "quote_volume": 2348.46355, "trades": 15, "taker_buy_volume": 9032.3, "taker_buy_quote": 2348.46355}, {"ts": 1772037480000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 43.3, "quote_volume": 11.24068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037540000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 1729.5, "quote_volume": 448.45935, "trades": 2, "taker_buy_volume": 1257.0, "taker_buy_quote": 325.9401}, {"ts": 1772037600000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037660000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037720000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037780000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037840000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037900000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037960000, "open": 0.2601, "high": 0.2605, "low": 0.2601, "close": 0.2605, "volume": 6777.3, "quote_volume": 1764.11243, "trades": 15, "taker_buy_volume": 6672.3, "taker_buy_quote": 1736.75993}, {"ts": 1772038020000, "open": 0.2609, "high": 0.2617, "low": 0.2609, "close": 0.2612, "volume": 42263.3, "quote_volume": 11041.15482, "trades": 46, "taker_buy_volume": 6607.2, "taker_buy_quote": 1726.65117}, {"ts": 1772038080000, "open": 0.261, "high": 0.261, "low": 0.2607, "close": 0.2609, "volume": 6389.9, "quote_volume": 1666.3021, "trades": 10, "taker_buy_volume": 38.4, "taker_buy_quote": 10.01856}, {"ts": 1772038140000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038200000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038260000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 128.1, "quote_volume": 33.4341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038320000, "open": 0.2607, "high": 0.2612, "low": 0.2607, "close": 0.2612, "volume": 6405.8, "quote_volume": 1671.13211, "trades": 12, "taker_buy_volume": 3277.6, "taker_buy_quote": 855.61037}, {"ts": 1772038380000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 1409.9, "quote_volume": 368.12489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038440000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038500000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 472.5, "quote_volume": 123.46425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038560000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 478.2, "quote_volume": 125.09712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038620000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 4880.8, "quote_volume": 1277.28261, "trades": 5, "taker_buy_volume": 146.2, "taker_buy_quote": 38.26054}, {"ts": 1772038680000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2618, "volume": 475.0, "quote_volume": 124.33625, "trades": 4, "taker_buy_volume": 235.9, "taker_buy_quote": 61.73503}, {"ts": 1772038740000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038800000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 1507.5, "quote_volume": 395.02289, "trades": 7, "taker_buy_volume": 229.0, "taker_buy_quote": 60.00864}, {"ts": 1772038860000, "open": 0.2628, "high": 0.2628, "low": 0.2624, "close": 0.2624, "volume": 2315.4, "quote_volume": 607.98469, "trades": 10, "taker_buy_volume": 58.7, "taker_buy_quote": 15.42636}, {"ts": 1772038920000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038980000, "open": 0.2627, "high": 0.2629, "low": 0.2623, "close": 0.2623, "volume": 4252.8, "quote_volume": 1116.72972, "trades": 8, "taker_buy_volume": 2173.8, "taker_buy_quote": 571.05726}, {"ts": 1772039040000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 993.9, "quote_volume": 260.74717, "trades": 4, "taker_buy_volume": 472.5, "taker_buy_quote": 123.984}, {"ts": 1772039100000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 2055.9, "quote_volume": 539.26257, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039160000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039220000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 1308.0, "quote_volume": 342.8078, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039280000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039340000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039400000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039460000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.2631, "volume": 1059.4, "quote_volume": 278.69739, "trades": 6, "taker_buy_volume": 172.4, "taker_buy_quote": 45.3643}, {"ts": 1772039520000, "open": 0.2633, "high": 0.2641, "low": 0.2632, "close": 0.2635, "volume": 35391.2, "quote_volume": 9331.54707, "trades": 45, "taker_buy_volume": 11289.1, "taker_buy_quote": 2977.2266}, {"ts": 1772039580000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 1926.6, "quote_volume": 507.6591, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039640000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039700000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 112.2, "quote_volume": 29.57592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039760000, "open": 0.2636, "high": 0.2643, "low": 0.2634, "close": 0.2635, "volume": 12703.3, "quote_volume": 3351.19043, "trades": 33, "taker_buy_volume": 2889.9, "taker_buy_quote": 762.52058}, {"ts": 1772039820000, "open": 0.2632, "high": 0.2633, "low": 0.2629, "close": 0.2633, "volume": 8454.0, "quote_volume": 2223.86526, "trades": 7, "taker_buy_volume": 8183.6, "taker_buy_quote": 2152.69598}, {"ts": 1772039880000, "open": 0.2636, "high": 0.2636, "low": 0.2631, "close": 0.2631, "volume": 5872.7, "quote_volume": 1546.43942, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039940000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040000000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 96.0, "quote_volume": 25.2192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040060000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2623, "volume": 3767.2, "quote_volume": 989.08442, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040120000, "open": 0.2627, "high": 0.2634, "low": 0.2627, "close": 0.2634, "volume": 4375.4, "quote_volume": 1151.0938, "trades": 9, "taker_buy_volume": 4375.4, "taker_buy_quote": 1151.0938}, {"ts": 1772040180000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 2677.7, "quote_volume": 705.57395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040240000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 200.0, "quote_volume": 52.64, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 52.64}, {"ts": 1772040300000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 714.2, "quote_volume": 188.45805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040360000, "open": 0.2639, "high": 0.2646, "low": 0.2636, "close": 0.264, "volume": 29729.2, "quote_volume": 7849.79634, "trades": 60, "taker_buy_volume": 18275.4, "taker_buy_quote": 4827.56823}, {"ts": 1772040420000, "open": 0.264, "high": 0.264, "low": 0.2635, "close": 0.2635, "volume": 4118.1, "quote_volume": 1086.24804, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040480000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040540000, "open": 0.2638, "high": 0.2638, "low": 0.2631, "close": 0.2636, "volume": 8189.0, "quote_volume": 2157.66567, "trades": 36, "taker_buy_volume": 379.3, "taker_buy_quote": 99.98348}, {"ts": 1772040600000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 48.4, "quote_volume": 12.7534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040660000, "open": 0.2634, "high": 0.2639, "low": 0.2634, "close": 0.2637, "volume": 8762.2, "quote_volume": 2311.42642, "trades": 8, "taker_buy_volume": 96.8, "taker_buy_quote": 25.54552}, {"ts": 1772040720000, "open": 0.2635, "high": 0.2635, "low": 0.2632, "close": 0.2632, "volume": 4323.2, "quote_volume": 1138.92654, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040780000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 1622.4, "quote_volume": 427.17792, "trades": 2, "taker_buy_volume": 1622.4, "taker_buy_quote": 427.17792}, {"ts": 1772040840000, "open": 0.2633, "high": 0.2635, "low": 0.2631, "close": 0.2631, "volume": 7431.1, "quote_volume": 1957.11134, "trades": 32, "taker_buy_volume": 126.9, "taker_buy_quote": 33.41277}, {"ts": 1772040900000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 38.8, "quote_volume": 10.19664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040960000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 4287.4, "quote_volume": 1127.73364, "trades": 7, "taker_buy_volume": 4287.4, "taker_buy_quote": 1127.73364}, {"ts": 1772041020000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041080000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 290.5, "quote_volume": 76.3434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041140000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 397.6, "quote_volume": 104.60856, "trades": 1, "taker_buy_volume": 397.6, "taker_buy_quote": 104.60856}, {"ts": 1772041200000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 48.4, "quote_volume": 12.75824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041260000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 2275.8, "quote_volume": 598.91441, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041320000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041380000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041440000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 2261.0, "quote_volume": 595.7735, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041500000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041560000, "open": 0.2627, "high": 0.2629, "low": 0.2627, "close": 0.2629, "volume": 144.3, "quote_volume": 37.93041, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 29.9706}, {"ts": 1772041620000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 478.7, "quote_volume": 125.85023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041680000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041740000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 676.1, "quote_volume": 177.96888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041800000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041860000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041920000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041980000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 81.1, "quote_volume": 21.35374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042040000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 31.8, "quote_volume": 8.36658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042100000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 1436.6, "quote_volume": 378.40044, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042160000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 1605.1, "quote_volume": 423.15161, "trades": 4, "taker_buy_volume": 1291.2, "taker_buy_quote": 340.40757}, {"ts": 1772042220000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 393.5, "quote_volume": 103.6479, "trades": 1, "taker_buy_volume": 393.5, "taker_buy_quote": 103.6479}, {"ts": 1772042280000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 330.0, "quote_volume": 86.988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042340000, "open": 0.2639, "high": 0.2641, "low": 0.2639, "close": 0.264, "volume": 4894.9, "quote_volume": 1292.27026, "trades": 8, "taker_buy_volume": 4816.5, "taker_buy_quote": 1271.57266}, {"ts": 1772042400000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 145.3, "quote_volume": 38.35742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042460000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 96.0, "quote_volume": 25.344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042520000, "open": 0.2638, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 2332.3, "quote_volume": 615.459, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042580000, "open": 0.2635, "high": 0.2641, "low": 0.2635, "close": 0.2637, "volume": 2589.1, "quote_volume": 683.12527, "trades": 14, "taker_buy_volume": 480.1, "taker_buy_quote": 126.74716}, {"ts": 1772042640000, "open": 0.2636, "high": 0.264, "low": 0.2636, "close": 0.2636, "volume": 6224.1, "quote_volume": 1641.45655, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042700000, "open": 0.2641, "high": 0.2646, "low": 0.2638, "close": 0.264, "volume": 19544.0, "quote_volume": 5164.01454, "trades": 30, "taker_buy_volume": 1959.5, "taker_buy_quote": 518.26042}, {"ts": 1772042760000, "open": 0.264, "high": 0.264, "low": 0.2635, "close": 0.2635, "volume": 6588.7, "quote_volume": 1738.73132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042820000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 131.2, "quote_volume": 34.57773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042880000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2636, "volume": 2200.8, "quote_volume": 580.1974, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042940000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 84.6, "quote_volume": 22.30902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043000000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 131.9, "quote_volume": 34.79522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043060000, "open": 0.2643, "high": 0.2646, "low": 0.2643, "close": 0.2645, "volume": 2217.5, "quote_volume": 586.71473, "trades": 7, "taker_buy_volume": 472.5, "taker_buy_quote": 125.0235}, {"ts": 1772043120000, "open": 0.2647, "high": 0.2647, "low": 0.2643, "close": 0.2643, "volume": 1982.7, "quote_volume": 524.40851, "trades": 24, "taker_buy_volume": 22.6, "taker_buy_quote": 5.98222}, {"ts": 1772043180000, "open": 0.2643, "high": 0.2645, "low": 0.2643, "close": 0.2644, "volume": 3520.2, "quote_volume": 931.03093, "trades": 27, "taker_buy_volume": 929.6, "taker_buy_quote": 245.8792}, {"ts": 1772043240000, "open": 0.2642, "high": 0.2642, "low": 0.2637, "close": 0.2638, "volume": 1189.2, "quote_volume": 314.1428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043300000, "open": 0.2638, "high": 0.265, "low": 0.2635, "close": 0.2648, "volume": 46264.2, "quote_volume": 12218.51074, "trades": 70, "taker_buy_volume": 27501.7, "taker_buy_quote": 7261.0678}, {"ts": 1772043360000, "open": 0.2649, "high": 0.2649, "low": 0.2646, "close": 0.2646, "volume": 1637.2, "quote_volume": 433.65411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043420000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 106.1, "quote_volume": 28.07406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043480000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 2469.8, "quote_volume": 653.27959, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043540000, "open": 0.2643, "high": 0.2646, "low": 0.2643, "close": 0.2646, "volume": 228.3, "quote_volume": 60.38163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043600000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 77.3, "quote_volume": 20.46131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043660000, "open": 0.2647, "high": 0.265, "low": 0.2647, "close": 0.265, "volume": 263.7, "quote_volume": 69.8532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043720000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 62.4, "quote_volume": 16.536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043780000, "open": 0.2651, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 184.8, "quote_volume": 48.99456, "trades": 6, "taker_buy_volume": 20.4, "taker_buy_quote": 5.41212}, {"ts": 1772043840000, "open": 0.2654, "high": 0.2655, "low": 0.2651, "close": 0.2651, "volume": 3205.8, "quote_volume": 850.21258, "trades": 12, "taker_buy_volume": 494.1, "taker_buy_quote": 131.13414}, {"ts": 1772043900000, "open": 0.2649, "high": 0.2656, "low": 0.2649, "close": 0.2653, "volume": 3271.3, "quote_volume": 867.59992, "trades": 4, "taker_buy_volume": 3092.9, "taker_buy_quote": 820.3102}, {"ts": 1772043960000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 412.3, "quote_volume": 109.45444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044020000, "open": 0.2655, "high": 0.2659, "low": 0.2655, "close": 0.2657, "volume": 6152.5, "quote_volume": 1635.15201, "trades": 10, "taker_buy_volume": 4752.9, "taker_buy_quote": 1263.25038}, {"ts": 1772044080000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 3614.6, "quote_volume": 960.03055, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044140000, "open": 0.2658, "high": 0.266, "low": 0.2658, "close": 0.2659, "volume": 1302.1, "quote_volume": 346.30416, "trades": 6, "taker_buy_volume": 375.9, "taker_buy_quote": 99.9894}, {"ts": 1772044200000, "open": 0.2659, "high": 0.2659, "low": 0.2657, "close": 0.2657, "volume": 315.0, "quote_volume": 83.73682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044260000, "open": 0.266, "high": 0.2667, "low": 0.266, "close": 0.2665, "volume": 8138.7, "quote_volume": 2169.45597, "trades": 19, "taker_buy_volume": 4633.8, "taker_buy_quote": 1235.6804}, {"ts": 1772044320000, "open": 0.2666, "high": 0.2669, "low": 0.2665, "close": 0.2665, "volume": 11416.8, "quote_volume": 3044.27473, "trades": 15, "taker_buy_volume": 90.1, "taker_buy_quote": 24.04486}, {"ts": 1772044380000, "open": 0.2666, "high": 0.2666, "low": 0.2663, "close": 0.2665, "volume": 4356.6, "quote_volume": 1161.03663, "trades": 14, "taker_buy_volume": 1982.7, "taker_buy_quote": 528.50491}, {"ts": 1772044440000, "open": 0.2666, "high": 0.2667, "low": 0.2664, "close": 0.2667, "volume": 1915.5, "quote_volume": 510.63818, "trades": 8, "taker_buy_volume": 40.2, "taker_buy_quote": 10.72134}, {"ts": 1772044500000, "open": 0.2667, "high": 0.2675, "low": 0.2666, "close": 0.2672, "volume": 24723.1, "quote_volume": 6605.38643, "trades": 32, "taker_buy_volume": 9747.2, "taker_buy_quote": 2602.92172}, {"ts": 1772044560000, "open": 0.2672, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 1000.6, "quote_volume": 267.44353, "trades": 7, "taker_buy_volume": 116.9, "taker_buy_quote": 31.25906}, {"ts": 1772044620000, "open": 0.2674, "high": 0.2677, "low": 0.2671, "close": 0.2673, "volume": 8266.5, "quote_volume": 2210.19325, "trades": 45, "taker_buy_volume": 43.5, "taker_buy_quote": 11.64495}, {"ts": 1772044680000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 2376.1, "quote_volume": 635.2026, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044740000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 1792.3, "quote_volume": 479.26102, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044800000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 1172.9, "quote_volume": 313.61234, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044860000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2674, "volume": 146.5, "quote_volume": 39.15744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044920000, "open": 0.2677, "high": 0.2677, "low": 0.2674, "close": 0.2674, "volume": 709.6, "quote_volume": 189.87512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044980000, "open": 0.2676, "high": 0.2682, "low": 0.2673, "close": 0.2675, "volume": 34052.7, "quote_volume": 9115.54114, "trades": 66, "taker_buy_volume": 10396.2, "taker_buy_quote": 2783.37862}, {"ts": 1772045040000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 3149.4, "quote_volume": 843.40932, "trades": 10, "taker_buy_volume": 2642.3, "taker_buy_quote": 707.60794}, {"ts": 1772045100000, "open": 0.2678, "high": 0.2679, "low": 0.2675, "close": 0.2677, "volume": 16974.3, "quote_volume": 4545.39142, "trades": 40, "taker_buy_volume": 3617.6, "taker_buy_quote": 968.68368}, {"ts": 1772045160000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 213.8, "quote_volume": 57.22704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045220000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 157.6, "quote_volume": 42.18395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045280000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 1076.5, "quote_volume": 288.17905, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045340000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2678, "volume": 151.9, "quote_volume": 40.6777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045400000, "open": 0.2678, "high": 0.2678, "low": 0.2676, "close": 0.2676, "volume": 3379.6, "quote_volume": 905.04878, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045460000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 148.0, "quote_volume": 39.6048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045520000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 123.1, "quote_volume": 32.94518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045580000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 169.4, "quote_volume": 45.35665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045640000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 284.7, "quote_volume": 76.23811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045700000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 94.3, "quote_volume": 25.25354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045760000, "open": 0.268, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 202.8, "quote_volume": 54.32497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045820000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 75.3, "quote_volume": 20.16534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045880000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 188.6, "quote_volume": 50.50708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045940000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 83.7, "quote_volume": 22.41486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046000000, "open": 0.2678, "high": 0.2678, "low": 0.267, "close": 0.2676, "volume": 16181.4, "quote_volume": 4330.76941, "trades": 19, "taker_buy_volume": 1589.3, "taker_buy_quote": 424.96987}, {"ts": 1772046060000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 2791.1, "quote_volume": 746.59447, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046120000, "open": 0.2673, "high": 0.2673, "low": 0.267, "close": 0.267, "volume": 173.4, "quote_volume": 46.3219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046180000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 96.7, "quote_volume": 25.80923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046240000, "open": 0.2671, "high": 0.2671, "low": 0.2666, "close": 0.2666, "volume": 3060.5, "quote_volume": 817.13675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046300000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 149.0, "quote_volume": 39.74487, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046360000, "open": 0.2669, "high": 0.2669, "low": 0.2665, "close": 0.2665, "volume": 2566.7, "quote_volume": 684.83196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046420000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046480000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 32.3, "quote_volume": 8.61441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046540000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2668, "volume": 674.8, "quote_volume": 180.05686, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046600000, "open": 0.2666, "high": 0.2666, "low": 0.2663, "close": 0.2663, "volume": 2394.7, "quote_volume": 638.17501, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046660000, "open": 0.2663, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 1139.8, "quote_volume": 303.31044, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046720000, "open": 0.2665, "high": 0.2665, "low": 0.2663, "close": 0.2663, "volume": 2722.2, "quote_volume": 725.41897, "trades": 3, "taker_buy_volume": 2249.3, "taker_buy_quote": 599.43845}, {"ts": 1772046780000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 709.3, "quote_volume": 188.93868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046840000, "open": 0.267, "high": 0.2671, "low": 0.2665, "close": 0.2669, "volume": 12986.3, "quote_volume": 3464.53444, "trades": 26, "taker_buy_volume": 1085.4, "taker_buy_quote": 289.8132}, {"ts": 1772046900000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046960000, "open": 0.2673, "high": 0.2673, "low": 0.2669, "close": 0.267, "volume": 2659.1, "quote_volume": 710.38088, "trades": 26, "taker_buy_volume": 177.1, "taker_buy_quote": 47.2857}, {"ts": 1772047020000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 102.8, "quote_volume": 27.42704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047080000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 50.0, "quote_volume": 13.345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047140000, "open": 0.2675, "high": 0.2678, "low": 0.2672, "close": 0.2672, "volume": 12907.6, "quote_volume": 3452.89294, "trades": 35, "taker_buy_volume": 4371.1, "taker_buy_quote": 1169.59419}, {"ts": 1772047200000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047260000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047320000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047380000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 821.9, "quote_volume": 220.01592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047440000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 42.8, "quote_volume": 11.46612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047500000, "open": 0.2679, "high": 0.2679, "low": 0.2676, "close": 0.2676, "volume": 2496.7, "quote_volume": 668.63094, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047560000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047620000, "open": 0.2676, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 2357.9, "quote_volume": 630.69118, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047680000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047740000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 594.7, "quote_volume": 159.18887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047800000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 2930.3, "quote_volume": 783.8654, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047860000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047920000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047980000, "open": 0.2676, "high": 0.2676, "low": 0.2671, "close": 0.2671, "volume": 7257.2, "quote_volume": 1938.50697, "trades": 7, "taker_buy_volume": 28.6, "taker_buy_quote": 7.65336}, {"ts": 1772048040000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048100000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048160000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048220000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048280000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048340000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 236.1, "quote_volume": 63.18036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048400000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048460000, "open": 0.2676, "high": 0.2677, "low": 0.2673, "close": 0.2677, "volume": 1952.6, "quote_volume": 522.43221, "trades": 24, "taker_buy_volume": 57.0, "taker_buy_quote": 15.2589}, {"ts": 1772048520000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048580000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 56.5, "quote_volume": 15.1081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048640000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 897.8, "quote_volume": 240.50975, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048700000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048760000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048820000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048880000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 38.6, "quote_volume": 10.33708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048940000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049000000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049060000, "open": 0.2685, "high": 0.2686, "low": 0.2683, "close": 0.2683, "volume": 3790.1, "quote_volume": 1017.54638, "trades": 9, "taker_buy_volume": 1862.1, "taker_buy_quote": 499.97385}, {"ts": 1772049120000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 48.4, "quote_volume": 12.98088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049180000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049240000, "open": 0.2685, "high": 0.2686, "low": 0.2683, "close": 0.2684, "volume": 14479.4, "quote_volume": 3886.16479, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049300000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 224.2, "quote_volume": 60.1977, "trades": 3, "taker_buy_volume": 111.7, "taker_buy_quote": 29.99145}, {"ts": 1772049360000, "open": 0.2685, "high": 0.2685, "low": 0.2676, "close": 0.2678, "volume": 9549.7, "quote_volume": 2560.16531, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049420000, "open": 0.2683, "high": 0.2685, "low": 0.2683, "close": 0.2684, "volume": 7707.6, "quote_volume": 2068.75496, "trades": 11, "taker_buy_volume": 7341.5, "taker_buy_quote": 1970.51387}, {"ts": 1772049480000, "open": 0.2685, "high": 0.2687, "low": 0.2684, "close": 0.2684, "volume": 6531.3, "quote_volume": 1754.56589, "trades": 11, "taker_buy_volume": 980.9, "taker_buy_quote": 263.37165}, {"ts": 1772049540000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 322.9, "quote_volume": 86.73094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049600000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049660000, "open": 0.2688, "high": 0.2696, "low": 0.2687, "close": 0.2695, "volume": 33741.2, "quote_volume": 9083.08482, "trades": 57, "taker_buy_volume": 10208.1, "taker_buy_quote": 2748.15943}, {"ts": 1772049720000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049780000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 350.4, "quote_volume": 94.36272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049840000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 470.2, "quote_volume": 126.57784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049900000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 18.5, "quote_volume": 4.97465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049960000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050020000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050080000, "open": 0.2693, "high": 0.2695, "low": 0.2693, "close": 0.2694, "volume": 817.7, "quote_volume": 220.27745, "trades": 5, "taker_buy_volume": 313.2, "taker_buy_quote": 84.37608}, {"ts": 1772050140000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050200000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 704.4, "quote_volume": 189.62448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050260000, "open": 0.2692, "high": 0.2692, "low": 0.2689, "close": 0.2689, "volume": 2889.1, "quote_volume": 777.7072, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050320000, "open": 0.2687, "high": 0.2687, "low": 0.268, "close": 0.2685, "volume": 22237.8, "quote_volume": 5971.83423, "trades": 27, "taker_buy_volume": 429.0, "taker_buy_quote": 115.14927}, {"ts": 1772050380000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050440000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050500000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050560000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050620000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 113.6, "quote_volume": 30.51296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050680000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 153.3, "quote_volume": 41.20704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050740000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050800000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 498.2, "quote_volume": 133.96598, "trades": 1, "taker_buy_volume": 498.2, "taker_buy_quote": 133.96598}, {"ts": 1772050860000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 938.8, "quote_volume": 252.44332, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050920000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050980000, "open": 0.2689, "high": 0.2689, "low": 0.2685, "close": 0.2685, "volume": 4420.4, "quote_volume": 1187.57479, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051040000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 167.4, "quote_volume": 44.98038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051100000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051160000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051220000, "open": 0.269, "high": 0.269, "low": 0.2683, "close": 0.2685, "volume": 4804.6, "quote_volume": 1291.14282, "trades": 30, "taker_buy_volume": 239.8, "taker_buy_quote": 64.3863}, {"ts": 1772051280000, "open": 0.269, "high": 0.2691, "low": 0.2689, "close": 0.269, "volume": 3623.8, "quote_volume": 974.73704, "trades": 10, "taker_buy_volume": 1797.6, "taker_buy_quote": 483.5544}, {"ts": 1772051340000, "open": 0.2689, "high": 0.2689, "low": 0.2686, "close": 0.2686, "volume": 2014.7, "quote_volume": 541.58126, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051400000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051460000, "open": 0.269, "high": 0.2694, "low": 0.2689, "close": 0.2689, "volume": 7083.2, "quote_volume": 1906.79082, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051520000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 289.8, "quote_volume": 78.1011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051580000, "open": 0.2698, "high": 0.2701, "low": 0.2697, "close": 0.2697, "volume": 11125.0, "quote_volume": 3003.06626, "trades": 20, "taker_buy_volume": 6126.9, "taker_buy_quote": 1654.12677}, {"ts": 1772051640000, "open": 0.2699, "high": 0.2708, "low": 0.2698, "close": 0.27, "volume": 54736.0, "quote_volume": 14783.52922, "trades": 80, "taker_buy_volume": 33133.7, "taker_buy_quote": 8948.42174}, {"ts": 1772051700000, "open": 0.2701, "high": 0.2703, "low": 0.2699, "close": 0.27, "volume": 17129.5, "quote_volume": 4624.9522, "trades": 29, "taker_buy_volume": 13820.5, "taker_buy_quote": 3731.54052}, {"ts": 1772051760000, "open": 0.2698, "high": 0.2702, "low": 0.2698, "close": 0.2701, "volume": 2193.6, "quote_volume": 592.63689, "trades": 7, "taker_buy_volume": 943.1, "taker_buy_quote": 254.77837}, {"ts": 1772051820000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 401.0, "quote_volume": 108.305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051880000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051940000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 1169.2, "quote_volume": 316.03476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052000000, "open": 0.2703, "high": 0.2705, "low": 0.2699, "close": 0.2699, "volume": 5824.1, "quote_volume": 1574.15681, "trades": 27, "taker_buy_volume": 1848.4, "taker_buy_quote": 499.9922}, {"ts": 1772052060000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052120000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052180000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052240000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052300000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052360000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052420000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052480000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 466.0, "quote_volume": 126.1462, "trades": 1, "taker_buy_volume": 466.0, "taker_buy_quote": 126.1462}, {"ts": 1772052540000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 571.6, "quote_volume": 154.61779, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052600000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 494.0, "quote_volume": 133.72029, "trades": 2, "taker_buy_volume": 438.9, "taker_buy_quote": 118.81023}, {"ts": 1772052660000, "open": 0.2704, "high": 0.2709, "low": 0.2701, "close": 0.2704, "volume": 12017.9, "quote_volume": 3250.56961, "trades": 23, "taker_buy_volume": 1823.2, "taker_buy_quote": 493.68747}, {"ts": 1772052720000, "open": 0.2704, "high": 0.2704, "low": 0.2698, "close": 0.2699, "volume": 12843.1, "quote_volume": 3467.38509, "trades": 14, "taker_buy_volume": 46.0, "taker_buy_quote": 12.4154}, {"ts": 1772052780000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052840000, "open": 0.2696, "high": 0.2696, "low": 0.2688, "close": 0.2688, "volume": 2902.5, "quote_volume": 782.11837, "trades": 9, "taker_buy_volume": 385.9, "taker_buy_quote": 103.93548}, {"ts": 1772052900000, "open": 0.2687, "high": 0.2692, "low": 0.2686, "close": 0.269, "volume": 18276.6, "quote_volume": 4914.7696, "trades": 28, "taker_buy_volume": 8674.1, "taker_buy_quote": 2332.30578}, {"ts": 1772052960000, "open": 0.2688, "high": 0.2688, "low": 0.2685, "close": 0.2685, "volume": 5187.3, "quote_volume": 1393.55007, "trades": 9, "taker_buy_volume": 235.4, "taker_buy_quote": 63.2049}, {"ts": 1772053020000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053080000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 34.6, "quote_volume": 9.29702, "trades": 1, "taker_buy_volume": 34.6, "taker_buy_quote": 9.29702}, {"ts": 1772053140000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053200000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053260000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053320000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053380000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053440000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 5605.0, "quote_volume": 1507.1845, "trades": 9, "taker_buy_volume": 5605.0, "taker_buy_quote": 1507.1845}, {"ts": 1772053500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 828.1, "quote_volume": 222.7589, "trades": 1, "taker_buy_volume": 828.1, "taker_buy_quote": 222.7589}, {"ts": 1772053560000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 1679.5, "quote_volume": 452.7932, "trades": 4, "taker_buy_volume": 694.3, "taker_buy_quote": 187.18328}, {"ts": 1772053620000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053680000, "open": 0.2696, "high": 0.2697, "low": 0.2696, "close": 0.2697, "volume": 5868.1, "quote_volume": 1582.29161, "trades": 5, "taker_buy_volume": 5868.1, "taker_buy_quote": 1582.29161}, {"ts": 1772053740000, "open": 0.2696, "high": 0.2696, "low": 0.2693, "close": 0.2693, "volume": 5395.0, "quote_volume": 1453.60967, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053800000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 2668.4, "quote_volume": 719.03554, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053860000, "open": 0.2691, "high": 0.2691, "low": 0.2689, "close": 0.269, "volume": 3638.9, "quote_volume": 979.09222, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053920000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053980000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054040000, "open": 0.2692, "high": 0.2695, "low": 0.2692, "close": 0.2692, "volume": 5496.7, "quote_volume": 1480.80076, "trades": 20, "taker_buy_volume": 3790.6, "taker_buy_quote": 1021.47314}, {"ts": 1772054100000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054160000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054220000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054280000, "open": 0.2695, "high": 0.2695, "low": 0.2684, "close": 0.2684, "volume": 2181.8, "quote_volume": 586.9035, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054340000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 1219.6, "quote_volume": 327.4626, "trades": 4, "taker_buy_volume": 1114.9, "taker_buy_quote": 299.35065}, {"ts": 1772054400000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054460000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 395.0, "quote_volume": 106.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054520000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 520.9, "quote_volume": 140.01792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054580000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054640000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 78.2, "quote_volume": 21.04362, "trades": 1, "taker_buy_volume": 78.2, "taker_buy_quote": 21.04362}, {"ts": 1772054700000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054760000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054820000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 111.2, "quote_volume": 29.95728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054880000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 395.1, "quote_volume": 106.43994, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054940000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 149.5, "quote_volume": 40.2155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055000000, "open": 0.269, "high": 0.269, "low": 0.2687, "close": 0.2687, "volume": 1739.7, "quote_volume": 467.66237, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055060000, "open": 0.2687, "high": 0.27, "low": 0.2687, "close": 0.2692, "volume": 21262.4, "quote_volume": 5729.35395, "trades": 42, "taker_buy_volume": 14393.8, "taker_buy_quote": 3877.70626}, {"ts": 1772055120000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 379.8, "quote_volume": 102.12822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055180000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 374.9, "quote_volume": 100.77312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055240000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 708.2, "quote_volume": 190.78908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055300000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 57.7, "quote_volume": 15.56746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055360000, "open": 0.2707, "high": 0.2725, "low": 0.2703, "close": 0.2725, "volume": 26396.6, "quote_volume": 7167.99663, "trades": 61, "taker_buy_volume": 23428.3, "taker_buy_quote": 6360.06986}, {"ts": 1772055420000, "open": 0.2721, "high": 0.2721, "low": 0.2716, "close": 0.2716, "volume": 2328.8, "quote_volume": 632.87731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055480000, "open": 0.2711, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 4034.2, "quote_volume": 1093.64115, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055540000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055600000, "open": 0.2712, "high": 0.2712, "low": 0.2706, "close": 0.2706, "volume": 2261.1, "quote_volume": 612.55173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055660000, "open": 0.2712, "high": 0.2715, "low": 0.2709, "close": 0.2712, "volume": 3694.1, "quote_volume": 1001.61547, "trades": 11, "taker_buy_volume": 1416.3, "taker_buy_quote": 384.20533}, {"ts": 1772055720000, "open": 0.271, "high": 0.271, "low": 0.2705, "close": 0.2705, "volume": 7751.7, "quote_volume": 2098.02064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055780000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055840000, "open": 0.2705, "high": 0.2707, "low": 0.2705, "close": 0.2707, "volume": 961.9, "quote_volume": 260.28845, "trades": 2, "taker_buy_volume": 489.4, "taker_buy_quote": 132.3827}, {"ts": 1772055900000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 4270.6, "quote_volume": 1152.63494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055960000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 28.0, "quote_volume": 7.5544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056020000, "open": 0.2697, "high": 0.2697, "low": 0.2695, "close": 0.2695, "volume": 4845.4, "quote_volume": 1305.84498, "trades": 9, "taker_buy_volume": 501.0, "taker_buy_quote": 135.0195}, {"ts": 1772056080000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 104.6, "quote_volume": 28.27338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056140000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 362.5, "quote_volume": 98.12875, "trades": 1, "taker_buy_volume": 362.5, "taker_buy_quote": 98.12875}, {"ts": 1772056200000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 351.1, "quote_volume": 95.12469, "trades": 2, "taker_buy_volume": 351.1, "taker_buy_quote": 95.12469}, {"ts": 1772056260000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 783.7, "quote_volume": 212.46107, "trades": 2, "taker_buy_volume": 783.7, "taker_buy_quote": 212.46107}, {"ts": 1772056320000, "open": 0.2714, "high": 0.2724, "low": 0.2714, "close": 0.2718, "volume": 25700.3, "quote_volume": 6985.61221, "trades": 47, "taker_buy_volume": 10344.2, "taker_buy_quote": 2812.00064}, {"ts": 1772056380000, "open": 0.2721, "high": 0.2735, "low": 0.2721, "close": 0.2727, "volume": 57470.4, "quote_volume": 15675.81942, "trades": 117, "taker_buy_volume": 13432.5, "taker_buy_quote": 3663.1273}, {"ts": 1772056440000, "open": 0.2731, "high": 0.2741, "low": 0.2726, "close": 0.2732, "volume": 39357.9, "quote_volume": 10762.00252, "trades": 84, "taker_buy_volume": 11316.3, "taker_buy_quote": 3095.78567}, {"ts": 1772056500000, "open": 0.2738, "high": 0.2746, "low": 0.2735, "close": 0.2735, "volume": 32750.9, "quote_volume": 8976.10657, "trades": 43, "taker_buy_volume": 2718.7, "taker_buy_quote": 745.701}, {"ts": 1772056560000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 234.4, "quote_volume": 64.06368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056620000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 173.6, "quote_volume": 47.44488, "trades": 2, "taker_buy_volume": 173.6, "taker_buy_quote": 47.44488}, {"ts": 1772056680000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056740000, "open": 0.2728, "high": 0.2729, "low": 0.2725, "close": 0.2726, "volume": 6184.4, "quote_volume": 1686.41035, "trades": 10, "taker_buy_volume": 2574.1, "taker_buy_quote": 702.28289}, {"ts": 1772056800000, "open": 0.2726, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 269.7, "quote_volume": 73.52732, "trades": 3, "taker_buy_volume": 35.5, "taker_buy_quote": 9.6844}, {"ts": 1772056860000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.2729, "volume": 337.7, "quote_volume": 92.16167, "trades": 4, "taker_buy_volume": 40.9, "taker_buy_quote": 11.16979}, {"ts": 1772056920000, "open": 0.2729, "high": 0.2729, "low": 0.2718, "close": 0.2719, "volume": 11344.9, "quote_volume": 3088.01311, "trades": 32, "taker_buy_volume": 2304.9, "taker_buy_quote": 626.72834}, {"ts": 1772056980000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 13469.9, "quote_volume": 3663.00406, "trades": 21, "taker_buy_volume": 2507.5, "taker_buy_quote": 682.04}, {"ts": 1772057040000, "open": 0.272, "high": 0.2725, "low": 0.272, "close": 0.2724, "volume": 5075.2, "quote_volume": 1382.4548, "trades": 23, "taker_buy_volume": 269.4, "taker_buy_quote": 73.2768}, {"ts": 1772057100000, "open": 0.2722, "high": 0.2722, "low": 0.2716, "close": 0.272, "volume": 796.7, "quote_volume": 216.56932, "trades": 6, "taker_buy_volume": 174.7, "taker_buy_quote": 47.47316}, {"ts": 1772057160000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057220000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057280000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057340000, "open": 0.2729, "high": 0.2731, "low": 0.2727, "close": 0.2731, "volume": 2607.2, "quote_volume": 711.56103, "trades": 8, "taker_buy_volume": 2035.8, "taker_buy_quote": 555.66432}, {"ts": 1772057400000, "open": 0.2731, "high": 0.2731, "low": 0.2729, "close": 0.273, "volume": 1701.0, "quote_volume": 464.3719, "trades": 18, "taker_buy_volume": 248.8, "taker_buy_quote": 67.94728}, {"ts": 1772057460000, "open": 0.2733, "high": 0.274, "low": 0.2733, "close": 0.2738, "volume": 3739.6, "quote_volume": 1023.94983, "trades": 10, "taker_buy_volume": 587.7, "taker_buy_quote": 160.68032}, {"ts": 1772057520000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 2243.9, "quote_volume": 614.54918, "trades": 5, "taker_buy_volume": 2195.5, "taker_buy_quote": 601.29242}, {"ts": 1772057580000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 653.7, "quote_volume": 179.11864, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057640000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057700000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 381.2, "quote_volume": 104.41068, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057760000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057820000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 1210.7, "quote_volume": 331.40752, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057880000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 48.4, "quote_volume": 13.2374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057940000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 175.5, "quote_volume": 47.96415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058000000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058060000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 244.6, "quote_volume": 66.84918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058120000, "open": 0.2734, "high": 0.2734, "low": 0.2728, "close": 0.2728, "volume": 194.1, "quote_volume": 52.98436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058180000, "open": 0.2727, "high": 0.2727, "low": 0.2722, "close": 0.2722, "volume": 5972.7, "quote_volume": 1628.15422, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058240000, "open": 0.2726, "high": 0.2726, "low": 0.2722, "close": 0.2722, "volume": 9913.9, "quote_volume": 2698.62421, "trades": 9, "taker_buy_volume": 8375.5, "taker_buy_quote": 2279.8111}, {"ts": 1772058300000, "open": 0.2716, "high": 0.272, "low": 0.2714, "close": 0.2719, "volume": 16524.4, "quote_volume": 4486.73297, "trades": 13, "taker_buy_volume": 6827.9, "taker_buy_quote": 1855.08934}, {"ts": 1772058360000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2727, "volume": 862.3, "quote_volume": 235.14555, "trades": 3, "taker_buy_volume": 862.3, "taker_buy_quote": 235.14555}, {"ts": 1772058420000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058480000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058540000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 2057.0, "quote_volume": 560.7382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058600000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058660000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 379.9, "quote_volume": 103.59873, "trades": 1, "taker_buy_volume": 379.9, "taker_buy_quote": 103.59873}, {"ts": 1772058720000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058780000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058840000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 535.3, "quote_volume": 146.07477, "trades": 2, "taker_buy_volume": 535.3, "taker_buy_quote": 146.07477}, {"ts": 1772058900000, "open": 0.2729, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 2692.3, "quote_volume": 734.87895, "trades": 8, "taker_buy_volume": 483.9, "taker_buy_quote": 132.06727}, {"ts": 1772058960000, "open": 0.2734, "high": 0.2734, "low": 0.273, "close": 0.273, "volume": 8006.8, "quote_volume": 2188.43807, "trades": 23, "taker_buy_volume": 784.2, "taker_buy_quote": 214.40028}, {"ts": 1772059020000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 18.3, "quote_volume": 4.99224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059080000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059140000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 22.3, "quote_volume": 6.09459, "trades": 1, "taker_buy_volume": 22.3, "taker_buy_quote": 6.09459}, {"ts": 1772059200000, "open": 0.2725, "high": 0.2725, "low": 0.2707, "close": 0.2708, "volume": 9326.4, "quote_volume": 2536.51476, "trades": 12, "taker_buy_volume": 49.4, "taker_buy_quote": 13.37752}, {"ts": 1772059260000, "open": 0.271, "high": 0.271, "low": 0.2707, "close": 0.2708, "volume": 7597.6, "quote_volume": 2056.80151, "trades": 70, "taker_buy_volume": 4349.3, "taker_buy_quote": 1177.4867}, {"ts": 1772059320000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059380000, "open": 0.2722, "high": 0.2727, "low": 0.2722, "close": 0.2723, "volume": 5689.4, "quote_volume": 1550.37905, "trades": 15, "taker_buy_volume": 179.1, "taker_buy_quote": 48.75102}, {"ts": 1772059440000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 112.3, "quote_volume": 30.52314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059500000, "open": 0.2715, "high": 0.2716, "low": 0.2715, "close": 0.2716, "volume": 3867.0, "quote_volume": 1050.2737, "trades": 3, "taker_buy_volume": 3867.0, "taker_buy_quote": 1050.2737}, {"ts": 1772059560000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059620000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2713, "volume": 180.7, "quote_volume": 49.03359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059680000, "open": 0.2718, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 418.6, "quote_volume": 113.81851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059740000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059800000, "open": 0.2722, "high": 0.2722, "low": 0.2699, "close": 0.2699, "volume": 2758.1, "quote_volume": 748.67704, "trades": 9, "taker_buy_volume": 53.0, "taker_buy_quote": 14.3736}, {"ts": 1772059860000, "open": 0.2709, "high": 0.2709, "low": 0.2697, "close": 0.2702, "volume": 2973.7, "quote_volume": 804.74538, "trades": 7, "taker_buy_volume": 1636.8, "taker_buy_quote": 442.66481}, {"ts": 1772059920000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059980000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060040000, "open": 0.2703, "high": 0.2714, "low": 0.2703, "close": 0.271, "volume": 12505.3, "quote_volume": 3386.97068, "trades": 24, "taker_buy_volume": 6011.8, "taker_buy_quote": 1626.93601}, {"ts": 1772060100000, "open": 0.2708, "high": 0.271, "low": 0.2704, "close": 0.271, "volume": 4907.5, "quote_volume": 1328.56424, "trades": 12, "taker_buy_volume": 1915.9, "taker_buy_quote": 519.03044}, {"ts": 1772060160000, "open": 0.2706, "high": 0.2711, "low": 0.2706, "close": 0.271, "volume": 853.5, "quote_volume": 231.3497, "trades": 6, "taker_buy_volume": 24.5, "taker_buy_quote": 6.6297}, {"ts": 1772060220000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060280000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 4000.0, "quote_volume": 1084.8, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 1084.8}, {"ts": 1772060340000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060400000, "open": 0.2711, "high": 0.2711, "low": 0.2705, "close": 0.2705, "volume": 365.3, "quote_volume": 98.94865, "trades": 5, "taker_buy_volume": 175.4, "taker_buy_quote": 47.5334}, {"ts": 1772060460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 379.6, "quote_volume": 102.8716, "trades": 1, "taker_buy_volume": 379.6, "taker_buy_quote": 102.8716}, {"ts": 1772060520000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 506.8, "quote_volume": 137.0894, "trades": 1, "taker_buy_volume": 506.8, "taker_buy_quote": 137.0894}, {"ts": 1772060580000, "open": 0.2706, "high": 0.2719, "low": 0.2706, "close": 0.2719, "volume": 10451.0, "quote_volume": 2834.37533, "trades": 17, "taker_buy_volume": 5625.4, "taker_buy_quote": 1524.62078}, {"ts": 1772060640000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 5183.9, "quote_volume": 1406.39207, "trades": 8, "taker_buy_volume": 22.1, "taker_buy_quote": 5.99573}, {"ts": 1772060700000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 48.4, "quote_volume": 13.15512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060760000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060820000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060880000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060940000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 132.2, "quote_volume": 35.96722, "trades": 2, "taker_buy_volume": 110.2, "taker_buy_quote": 29.98542}, {"ts": 1772061000000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061060000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.272, "volume": 804.9, "quote_volume": 219.03196, "trades": 5, "taker_buy_volume": 21.6, "taker_buy_quote": 5.87952}, {"ts": 1772061120000, "open": 0.2723, "high": 0.2723, "low": 0.2718, "close": 0.272, "volume": 2948.7, "quote_volume": 802.24114, "trades": 8, "taker_buy_volume": 1108.0, "taker_buy_quote": 301.4868}, {"ts": 1772061180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 107.4, "quote_volume": 29.2128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061240000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 173.3, "quote_volume": 47.20692, "trades": 1, "taker_buy_volume": 173.3, "taker_buy_quote": 47.20692}, {"ts": 1772061300000, "open": 0.272, "high": 0.272, "low": 0.2717, "close": 0.2717, "volume": 4181.4, "quote_volume": 1136.50384, "trades": 8, "taker_buy_volume": 169.8, "taker_buy_quote": 46.13466}, {"ts": 1772061360000, "open": 0.2713, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 153.6, "quote_volume": 41.66252, "trades": 5, "taker_buy_volume": 83.6, "taker_buy_quote": 22.68068}, {"ts": 1772061420000, "open": 0.2712, "high": 0.2716, "low": 0.2712, "close": 0.2716, "volume": 356.7, "quote_volume": 96.86504, "trades": 2, "taker_buy_volume": 356.7, "taker_buy_quote": 96.86504}, {"ts": 1772061480000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061540000, "open": 0.2709, "high": 0.2709, "low": 0.2703, "close": 0.2703, "volume": 4465.9, "quote_volume": 1208.99395, "trades": 9, "taker_buy_volume": 540.6, "taker_buy_quote": 146.36304}, {"ts": 1772061600000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 59.2, "quote_volume": 15.97808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061660000, "open": 0.2698, "high": 0.2702, "low": 0.2696, "close": 0.2696, "volume": 10238.9, "quote_volume": 2762.88791, "trades": 19, "taker_buy_volume": 6544.6, "taker_buy_quote": 1766.31325}, {"ts": 1772061720000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061780000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061840000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061900000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 327.7, "quote_volume": 88.41346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061960000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062020000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 450.0, "quote_volume": 121.545, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 121.545}, {"ts": 1772062080000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 680.1, "quote_volume": 183.76302, "trades": 3, "taker_buy_volume": 181.7, "taker_buy_quote": 49.09534}, {"ts": 1772062140000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062200000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062260000, "open": 0.2702, "high": 0.2703, "low": 0.2702, "close": 0.2702, "volume": 2570.1, "quote_volume": 694.47248, "trades": 7, "taker_buy_volume": 2406.4, "taker_buy_quote": 650.2359}, {"ts": 1772062320000, "open": 0.2699, "high": 0.2699, "low": 0.2691, "close": 0.2691, "volume": 4354.7, "quote_volume": 1174.05742, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062380000, "open": 0.2692, "high": 0.2692, "low": 0.2686, "close": 0.2687, "volume": 3689.2, "quote_volume": 991.58078, "trades": 12, "taker_buy_volume": 2082.8, "taker_buy_quote": 559.85302}, {"ts": 1772062440000, "open": 0.2684, "high": 0.2687, "low": 0.2684, "close": 0.2687, "volume": 498.0, "quote_volume": 133.7982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062500000, "open": 0.2686, "high": 0.2686, "low": 0.2673, "close": 0.2682, "volume": 38140.5, "quote_volume": 10220.41738, "trades": 62, "taker_buy_volume": 7567.0, "taker_buy_quote": 2027.84496}, {"ts": 1772062560000, "open": 0.2682, "high": 0.2682, "low": 0.2664, "close": 0.2674, "volume": 61720.5, "quote_volume": 16508.14428, "trades": 153, "taker_buy_volume": 22333.2, "taker_buy_quote": 5974.87353}, {"ts": 1772062620000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.2671, "volume": 11927.8, "quote_volume": 3186.18296, "trades": 18, "taker_buy_volume": 3038.6, "taker_buy_quote": 811.92693}, {"ts": 1772062680000, "open": 0.2673, "high": 0.2677, "low": 0.2673, "close": 0.2673, "volume": 22749.4, "quote_volume": 6083.72509, "trades": 35, "taker_buy_volume": 16859.8, "taker_buy_quote": 4508.67474}, {"ts": 1772062740000, "open": 0.2673, "high": 0.2673, "low": 0.266, "close": 0.2667, "volume": 21899.2, "quote_volume": 5838.35354, "trades": 44, "taker_buy_volume": 15308.3, "taker_buy_quote": 4082.37486}, {"ts": 1772062800000, "open": 0.2662, "high": 0.2663, "low": 0.2659, "close": 0.2661, "volume": 6926.2, "quote_volume": 1843.23862, "trades": 18, "taker_buy_volume": 5850.6, "taker_buy_quote": 1557.23658}, {"ts": 1772062860000, "open": 0.2661, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 5997.2, "quote_volume": 1595.48573, "trades": 9, "taker_buy_volume": 2426.2, "taker_buy_quote": 645.59973}, {"ts": 1772062920000, "open": 0.2657, "high": 0.2659, "low": 0.2647, "close": 0.2649, "volume": 31272.2, "quote_volume": 8299.39885, "trades": 74, "taker_buy_volume": 18568.9, "taker_buy_quote": 4929.34451}, {"ts": 1772062980000, "open": 0.2646, "high": 0.265, "low": 0.2645, "close": 0.265, "volume": 1637.3, "quote_volume": 433.38238, "trades": 4, "taker_buy_volume": 643.6, "taker_buy_quote": 170.509}, {"ts": 1772063040000, "open": 0.2646, "high": 0.2649, "low": 0.2646, "close": 0.2649, "volume": 2823.0, "quote_volume": 747.30371, "trades": 11, "taker_buy_volume": 1407.2, "taker_buy_quote": 372.68303}, {"ts": 1772063100000, "open": 0.265, "high": 0.2651, "low": 0.2648, "close": 0.2651, "volume": 21842.8, "quote_volume": 5788.80221, "trades": 37, "taker_buy_volume": 13444.5, "taker_buy_quote": 3563.36552}, {"ts": 1772063160000, "open": 0.2645, "high": 0.2648, "low": 0.2641, "close": 0.2646, "volume": 19251.9, "quote_volume": 5092.38876, "trades": 43, "taker_buy_volume": 11052.6, "taker_buy_quote": 2924.25969}, {"ts": 1772063220000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 128.7, "quote_volume": 34.05243, "trades": 3, "taker_buy_volume": 64.4, "taker_buy_quote": 17.04024}, {"ts": 1772063280000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 397.7, "quote_volume": 105.18681, "trades": 3, "taker_buy_volume": 349.3, "taker_buy_quote": 92.38985}, {"ts": 1772063340000, "open": 0.2643, "high": 0.2646, "low": 0.2641, "close": 0.2643, "volume": 9612.8, "quote_volume": 2540.43942, "trades": 22, "taker_buy_volume": 3017.8, "taker_buy_quote": 798.1842}, {"ts": 1772063400000, "open": 0.264, "high": 0.2646, "low": 0.264, "close": 0.2646, "volume": 2414.3, "quote_volume": 637.9784, "trades": 21, "taker_buy_volume": 668.3, "taker_buy_quote": 176.69576}, {"ts": 1772063460000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2648, "volume": 1722.7, "quote_volume": 455.88015, "trades": 8, "taker_buy_volume": 1240.9, "taker_buy_quote": 328.39269}, {"ts": 1772063520000, "open": 0.2649, "high": 0.2657, "low": 0.2649, "close": 0.2657, "volume": 2595.9, "quote_volume": 688.54729, "trades": 11, "taker_buy_volume": 1436.1, "taker_buy_quote": 381.15529}, {"ts": 1772063580000, "open": 0.2656, "high": 0.2659, "low": 0.2656, "close": 0.2659, "volume": 788.2, "quote_volume": 209.44738, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 119.52}, {"ts": 1772063640000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063700000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 22.5, "quote_volume": 5.99175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063760000, "open": 0.2666, "high": 0.267, "low": 0.2666, "close": 0.267, "volume": 8436.4, "quote_volume": 2251.2186, "trades": 16, "taker_buy_volume": 6095.9, "taker_buy_quote": 1626.93447}, {"ts": 1772063820000, "open": 0.2669, "high": 0.2672, "low": 0.2665, "close": 0.2665, "volume": 52849.4, "quote_volume": 14116.14041, "trades": 39, "taker_buy_volume": 7624.6, "taker_buy_quote": 2036.24523}, {"ts": 1772063880000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 2280.9, "quote_volume": 608.41787, "trades": 4, "taker_buy_volume": 509.2, "taker_buy_quote": 135.85456}, {"ts": 1772063940000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 603.0, "quote_volume": 161.07456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064000000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 5392.5, "quote_volume": 1438.73153, "trades": 5, "taker_buy_volume": 3742.9, "taker_buy_quote": 998.60572}, {"ts": 1772064060000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 1072.4, "quote_volume": 286.00908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064120000, "open": 0.2669, "high": 0.2669, "low": 0.2663, "close": 0.2663, "volume": 1478.2, "quote_volume": 394.09642, "trades": 3, "taker_buy_volume": 38.0, "taker_buy_quote": 10.1422}, {"ts": 1772064180000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064240000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064300000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 190.3, "quote_volume": 50.77204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064360000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 521.4, "quote_volume": 139.10238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064420000, "open": 0.2669, "high": 0.2674, "low": 0.2669, "close": 0.2674, "volume": 1023.0, "quote_volume": 273.44746, "trades": 8, "taker_buy_volume": 546.0, "taker_buy_quote": 145.91116}, {"ts": 1772064480000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 34.6, "quote_volume": 9.23128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064540000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 500.0, "quote_volume": 133.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064600000, "open": 0.267, "high": 0.2671, "low": 0.267, "close": 0.2671, "volume": 1692.3, "quote_volume": 451.84649, "trades": 3, "taker_buy_volume": 23.9, "taker_buy_quote": 6.38369}, {"ts": 1772064660000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064720000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064780000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064840000, "open": 0.2669, "high": 0.2669, "low": 0.2666, "close": 0.2666, "volume": 50.8, "quote_volume": 13.55099, "trades": 2, "taker_buy_volume": 25.7, "taker_buy_quote": 6.85933}, {"ts": 1772064900000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 56.4, "quote_volume": 15.04188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064960000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065020000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065080000, "open": 0.2667, "high": 0.267, "low": 0.2665, "close": 0.2669, "volume": 3176.9, "quote_volume": 847.31376, "trades": 11, "taker_buy_volume": 1061.0, "taker_buy_quote": 283.18103}, {"ts": 1772065140000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 42.0, "quote_volume": 11.2056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065200000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065260000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065320000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 320.6, "quote_volume": 85.63226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065380000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065440000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 679.0, "quote_volume": 181.4288, "trades": 1, "taker_buy_volume": 679.0, "taker_buy_quote": 181.4288}, {"ts": 1772065500000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 721.7, "quote_volume": 192.76607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065560000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065620000, "open": 0.2668, "high": 0.2668, "low": 0.2664, "close": 0.2664, "volume": 6966.6, "quote_volume": 1856.60679, "trades": 27, "taker_buy_volume": 4345.4, "taker_buy_quote": 1158.04364}, {"ts": 1772065680000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065740000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065800000, "open": 0.2659, "high": 0.2665, "low": 0.2659, "close": 0.2665, "volume": 4350.8, "quote_volume": 1157.44623, "trades": 10, "taker_buy_volume": 3557.6, "taker_buy_quote": 946.53435}, {"ts": 1772065860000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 5643.4, "quote_volume": 1502.27308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065920000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065980000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066040000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 22.9, "quote_volume": 6.10972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066100000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 254.7, "quote_volume": 67.95396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066160000, "open": 0.2664, "high": 0.2664, "low": 0.2662, "close": 0.2662, "volume": 1839.6, "quote_volume": 489.86577, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066220000, "open": 0.2654, "high": 0.2655, "low": 0.2648, "close": 0.2649, "volume": 3493.3, "quote_volume": 925.22073, "trades": 12, "taker_buy_volume": 3202.6, "taker_buy_quote": 848.17174}, {"ts": 1772066280000, "open": 0.265, "high": 0.265, "low": 0.2648, "close": 0.2648, "volume": 819.3, "quote_volume": 216.97334, "trades": 2, "taker_buy_volume": 705.8, "taker_buy_quote": 186.89584}, {"ts": 1772066340000, "open": 0.2643, "high": 0.2645, "low": 0.2642, "close": 0.2645, "volume": 1004.9, "quote_volume": 265.59925, "trades": 5, "taker_buy_volume": 826.8, "taker_buy_quote": 218.54307}, {"ts": 1772066400000, "open": 0.2643, "high": 0.2645, "low": 0.2642, "close": 0.2645, "volume": 649.9, "quote_volume": 171.78523, "trades": 5, "taker_buy_volume": 162.4, "taker_buy_quote": 42.9548}, {"ts": 1772066460000, "open": 0.264, "high": 0.2643, "low": 0.2639, "close": 0.2641, "volume": 10096.4, "quote_volume": 2666.03874, "trades": 22, "taker_buy_volume": 6738.7, "taker_buy_quote": 1779.66952}, {"ts": 1772066520000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 99.8, "quote_volume": 26.36716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066580000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066640000, "open": 0.2654, "high": 0.2655, "low": 0.2649, "close": 0.2649, "volume": 639.7, "quote_volume": 169.53339, "trades": 4, "taker_buy_volume": 56.7, "taker_buy_quote": 15.05169}, {"ts": 1772066700000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066760000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 47.6, "quote_volume": 12.5902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066820000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 103.2, "quote_volume": 27.32736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066880000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066940000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067000000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067060000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067120000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067180000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067240000, "open": 0.2648, "high": 0.2651, "low": 0.2648, "close": 0.2651, "volume": 631.8, "quote_volume": 167.37675, "trades": 3, "taker_buy_volume": 378.1, "taker_buy_quote": 100.12088}, {"ts": 1772067300000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067360000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 5852.8, "quote_volume": 1555.11156, "trades": 6, "taker_buy_volume": 5852.8, "taker_buy_quote": 1555.11156}, {"ts": 1772067420000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067480000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067540000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 279.7, "quote_volume": 74.23238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067600000, "open": 0.2653, "high": 0.2653, "low": 0.2649, "close": 0.2649, "volume": 7286.9, "quote_volume": 1930.53318, "trades": 18, "taker_buy_volume": 1823.6, "taker_buy_quote": 483.07164}, {"ts": 1772067660000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067720000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067780000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 142.2, "quote_volume": 37.69722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067840000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 160.3, "quote_volume": 42.52759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067900000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 28.1, "quote_volume": 7.46055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067960000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068020000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 37.8, "quote_volume": 10.06992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068080000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068140000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068200000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068260000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068320000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 377.5, "quote_volume": 100.52303, "trades": 2, "taker_buy_volume": 377.5, "taker_buy_quote": 100.52303}, {"ts": 1772068380000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068440000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068500000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068560000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 386.1, "quote_volume": 102.77982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068620000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068680000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068740000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068800000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068860000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 160.3, "quote_volume": 42.68789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068920000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068980000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069040000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 41.3, "quote_volume": 11.00861, "trades": 2, "taker_buy_volume": 41.3, "taker_buy_quote": 11.00861}, {"ts": 1772069100000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 72.8, "quote_volume": 19.4012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069160000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069220000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069280000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069340000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 155.6, "quote_volume": 41.49852, "trades": 2, "taker_buy_volume": 23.8, "taker_buy_quote": 6.34746}, {"ts": 1772069400000, "open": 0.2667, "high": 0.2667, "low": 0.2663, "close": 0.2663, "volume": 238.8, "quote_volume": 63.6462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069460000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 156.6, "quote_volume": 41.71824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069520000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069580000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.2658, "volume": 3327.6, "quote_volume": 884.95462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069640000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069700000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 152.7, "quote_volume": 40.66401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069760000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069820000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 139.4, "quote_volume": 37.10828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069880000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 23.7, "quote_volume": 6.3042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070000000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070060000, "open": 0.2664, "high": 0.2666, "low": 0.2664, "close": 0.2666, "volume": 202.2, "quote_volume": 53.87492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070120000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070180000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070240000, "open": 0.2658, "high": 0.2658, "low": 0.2654, "close": 0.2654, "volume": 2875.2, "quote_volume": 763.74848, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070300000, "open": 0.2652, "high": 0.2652, "low": 0.2646, "close": 0.2646, "volume": 5916.3, "quote_volume": 1568.01821, "trades": 11, "taker_buy_volume": 980.6, "taker_buy_quote": 259.47146}, {"ts": 1772070360000, "open": 0.265, "high": 0.2655, "low": 0.2649, "close": 0.2655, "volume": 12970.4, "quote_volume": 3440.22287, "trades": 27, "taker_buy_volume": 7708.2, "taker_buy_quote": 2044.57749}, {"ts": 1772070420000, "open": 0.2654, "high": 0.2654, "low": 0.2651, "close": 0.2651, "volume": 2835.8, "quote_volume": 752.42908, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070480000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070540000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070600000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070660000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070720000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 463.4, "quote_volume": 122.84734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070780000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070840000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070900000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 463.7, "quote_volume": 122.78776, "trades": 1, "taker_buy_volume": 463.7, "taker_buy_quote": 122.78776}, {"ts": 1772070960000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071020000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 620.0, "quote_volume": 164.362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071080000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071140000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071200000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071260000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 459.8, "quote_volume": 121.57112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071320000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 21.6, "quote_volume": 5.70888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071380000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 1304.8, "quote_volume": 344.35631, "trades": 5, "taker_buy_volume": 1304.8, "taker_buy_quote": 344.35631}, {"ts": 1772071440000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071500000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 47.7, "quote_volume": 12.60711, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 12.60711}, {"ts": 1772071560000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071620000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071680000, "open": 0.2637, "high": 0.2637, "low": 0.2635, "close": 0.2636, "volume": 7416.7, "quote_volume": 1955.34414, "trades": 38, "taker_buy_volume": 2967.8, "taker_buy_quote": 782.50182}, {"ts": 1772071740000, "open": 0.2634, "high": 0.2636, "low": 0.2633, "close": 0.2636, "volume": 1380.2, "quote_volume": 363.41958, "trades": 9, "taker_buy_volume": 439.7, "taker_buy_quote": 115.78109}, {"ts": 1772071800000, "open": 0.2634, "high": 0.2635, "low": 0.2632, "close": 0.2635, "volume": 954.9, "quote_volume": 251.5615, "trades": 6, "taker_buy_volume": 901.6, "taker_buy_quote": 237.5266}, {"ts": 1772071860000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 507.7, "quote_volume": 133.62087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071920000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 159.2, "quote_volume": 41.98104, "trades": 1, "taker_buy_volume": 159.2, "taker_buy_quote": 41.98104}, {"ts": 1772071980000, "open": 0.2633, "high": 0.2634, "low": 0.2633, "close": 0.2634, "volume": 729.1, "quote_volume": 191.99994, "trades": 2, "taker_buy_volume": 729.1, "taker_buy_quote": 191.99994}, {"ts": 1772072040000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 33.2, "quote_volume": 8.74488, "trades": 1, "taker_buy_volume": 33.2, "taker_buy_quote": 8.74488}, {"ts": 1772072100000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072160000, "open": 0.2643, "high": 0.2646, "low": 0.2643, "close": 0.2646, "volume": 4355.8, "quote_volume": 1152.22826, "trades": 11, "taker_buy_volume": 4355.8, "taker_buy_quote": 1152.22826}, {"ts": 1772072220000, "open": 0.2646, "high": 0.2654, "low": 0.2646, "close": 0.2653, "volume": 21030.8, "quote_volume": 5574.34253, "trades": 10, "taker_buy_volume": 15922.3, "taker_buy_quote": 4222.60032}, {"ts": 1772072280000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 2318.7, "quote_volume": 615.05594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072340000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072400000, "open": 0.2653, "high": 0.2655, "low": 0.265, "close": 0.2655, "volume": 6402.9, "quote_volume": 1698.15493, "trades": 11, "taker_buy_volume": 1581.7, "taker_buy_quote": 419.94135}, {"ts": 1772072460000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 512.1, "quote_volume": 136.00185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072520000, "open": 0.2656, "high": 0.2656, "low": 0.2653, "close": 0.2653, "volume": 307.8, "quote_volume": 81.74205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072580000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072640000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072700000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072760000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072820000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072880000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072940000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073000000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073060000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073120000, "open": 0.266, "high": 0.2665, "low": 0.266, "close": 0.2662, "volume": 1415.5, "quote_volume": 377.11836, "trades": 6, "taker_buy_volume": 30.1, "taker_buy_quote": 8.00961}, {"ts": 1772073180000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 992.3, "quote_volume": 264.19526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073240000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 420.3, "quote_volume": 111.80948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073300000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073360000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073420000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 29.1, "quote_volume": 7.74642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073480000, "open": 0.2663, "high": 0.2669, "low": 0.2663, "close": 0.2665, "volume": 13884.7, "quote_volume": 3701.17341, "trades": 28, "taker_buy_volume": 8403.1, "taker_buy_quote": 2240.33531}, {"ts": 1772073540000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 44.0, "quote_volume": 11.7304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073600000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 144.4, "quote_volume": 38.49704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073660000, "open": 0.2669, "high": 0.267, "low": 0.2667, "close": 0.2668, "volume": 2806.9, "quote_volume": 749.19979, "trades": 6, "taker_buy_volume": 2249.6, "taker_buy_quote": 600.52288}, {"ts": 1772073720000, "open": 0.2669, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 987.9, "quote_volume": 263.79225, "trades": 5, "taker_buy_volume": 555.8, "taker_buy_quote": 148.46476}, {"ts": 1772073780000, "open": 0.2673, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 1363.0, "quote_volume": 364.35624, "trades": 5, "taker_buy_volume": 813.6, "taker_buy_quote": 217.47732}, {"ts": 1772073840000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 45.7, "quote_volume": 12.21561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073900000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 315.0, "quote_volume": 84.31215, "trades": 4, "taker_buy_volume": 21.6, "taker_buy_quote": 5.78232}, {"ts": 1772073960000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.2688, "volume": 17181.1, "quote_volume": 4611.63749, "trades": 36, "taker_buy_volume": 9653.5, "taker_buy_quote": 2591.42224}, {"ts": 1772074020000, "open": 0.2689, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 4075.5, "quote_volume": 1096.28334, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074080000, "open": 0.2688, "high": 0.2688, "low": 0.2679, "close": 0.2679, "volume": 9008.9, "quote_volume": 2416.95228, "trades": 19, "taker_buy_volume": 22.5, "taker_buy_quote": 6.039}, {"ts": 1772074140000, "open": 0.2679, "high": 0.2682, "low": 0.267, "close": 0.2673, "volume": 19891.8, "quote_volume": 5325.41712, "trades": 26, "taker_buy_volume": 1866.1, "taker_buy_quote": 498.75746}, {"ts": 1772074200000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074260000, "open": 0.2679, "high": 0.2686, "low": 0.2679, "close": 0.2682, "volume": 17223.2, "quote_volume": 4620.33148, "trades": 27, "taker_buy_volume": 10824.5, "taker_buy_quote": 2903.68327}, {"ts": 1772074320000, "open": 0.2678, "high": 0.2678, "low": 0.2672, "close": 0.2677, "volume": 12719.9, "quote_volume": 3404.68918, "trades": 17, "taker_buy_volume": 2997.9, "taker_buy_quote": 802.38593}, {"ts": 1772074380000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074440000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074500000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074560000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 504.0, "quote_volume": 135.00557, "trades": 2, "taker_buy_volume": 343.7, "taker_buy_quote": 92.07723}, {"ts": 1772074620000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 22.8, "quote_volume": 6.1104, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 6.1104}, {"ts": 1772074680000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 2861.9, "quote_volume": 766.68913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074740000, "open": 0.2676, "high": 0.2688, "low": 0.2676, "close": 0.2686, "volume": 8354.0, "quote_volume": 2242.78294, "trades": 20, "taker_buy_volume": 7581.2, "taker_buy_quote": 2035.26606}, {"ts": 1772074800000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 650.6, "quote_volume": 174.56827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074860000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 917.3, "quote_volume": 245.87809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074920000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074980000, "open": 0.2681, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 11442.2, "quote_volume": 3068.40479, "trades": 9, "taker_buy_volume": 4763.2, "taker_buy_quote": 1277.12124}, {"ts": 1772075040000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 11401.8, "quote_volume": 3052.70954, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075100000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1160.9, "quote_volume": 309.9603, "trades": 4, "taker_buy_volume": 160.9, "taker_buy_quote": 42.9603}, {"ts": 1772075160000, "open": 0.2668, "high": 0.2669, "low": 0.2657, "close": 0.2663, "volume": 35987.8, "quote_volume": 9580.27877, "trades": 45, "taker_buy_volume": 7339.3, "taker_buy_quote": 1955.96828}, {"ts": 1772075220000, "open": 0.2662, "high": 0.2667, "low": 0.2662, "close": 0.2667, "volume": 3630.0, "quote_volume": 967.80777, "trades": 6, "taker_buy_volume": 3476.0, "taker_buy_quote": 926.81297}, {"ts": 1772075280000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075340000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 24.7, "quote_volume": 6.57514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075400000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075460000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075520000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075580000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 668.5, "quote_volume": 178.11025, "trades": 3, "taker_buy_volume": 668.5, "taker_buy_quote": 178.11025}, {"ts": 1772075640000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 74.9, "quote_volume": 19.93089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075700000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075760000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075820000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 40.3, "quote_volume": 10.73592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075880000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075940000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076000000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076060000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076120000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076180000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 48.4, "quote_volume": 12.89376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076240000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076300000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 24.5, "quote_volume": 6.53415, "trades": 1, "taker_buy_volume": 24.5, "taker_buy_quote": 6.53415}, {"ts": 1772076360000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076420000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 112.8, "quote_volume": 30.10632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076480000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076540000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076600000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 116.0, "quote_volume": 30.9604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076660000, "open": 0.2671, "high": 0.2671, "low": 0.2669, "close": 0.2669, "volume": 2068.1, "quote_volume": 552.12057, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076720000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076780000, "open": 0.2673, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 602.6, "quote_volume": 160.96414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076840000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076900000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076960000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077020000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077080000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077140000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077200000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077260000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077320000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077380000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 56.0, "quote_volume": 14.9632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077440000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 360.0, "quote_volume": 96.192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077500000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077560000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077620000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077680000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077740000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 23.4, "quote_volume": 6.26436, "trades": 2, "taker_buy_volume": 23.4, "taker_buy_quote": 6.26436}, {"ts": 1772077800000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077860000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077920000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077980000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078040000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078100000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078160000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 48.4, "quote_volume": 12.947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078220000, "open": 0.2675, "high": 0.2675, "low": 0.2672, "close": 0.2672, "volume": 2063.6, "quote_volume": 551.40965, "trades": 6, "taker_buy_volume": 36.3, "taker_buy_quote": 9.71025}, {"ts": 1772078280000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078340000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078400000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078460000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 23.0, "quote_volume": 6.1341, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 6.1341}, {"ts": 1772078520000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 113.5, "quote_volume": 30.24991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078580000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 1169.3, "quote_volume": 311.9644, "trades": 5, "taker_buy_volume": 670.9, "taker_buy_quote": 178.99612}, {"ts": 1772078640000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078700000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 392.1, "quote_volume": 104.6026, "trades": 7, "taker_buy_volume": 257.2, "taker_buy_quote": 68.61612}, {"ts": 1772078760000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 3648.1, "quote_volume": 973.16588, "trades": 32, "taker_buy_volume": 2083.8, "taker_buy_quote": 555.92207}, {"ts": 1772078820000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 2359.1, "quote_volume": 629.17197, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078880000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 197.6, "quote_volume": 52.71968, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 52.71968}, {"ts": 1772078940000, "open": 0.2671, "high": 0.2675, "low": 0.2671, "close": 0.2675, "volume": 90.3, "quote_volume": 24.13849, "trades": 3, "taker_buy_volume": 41.9, "taker_buy_quote": 11.19149}, {"ts": 1772079000000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 43.4, "quote_volume": 11.62254, "trades": 2, "taker_buy_volume": 43.4, "taker_buy_quote": 11.62254}, {"ts": 1772079060000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 407.7, "quote_volume": 109.18206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079120000, "open": 0.2673, "high": 0.268, "low": 0.2672, "close": 0.268, "volume": 12395.8, "quote_volume": 3319.18056, "trades": 13, "taker_buy_volume": 12316.4, "taker_buy_quote": 3297.96004}, {"ts": 1772079180000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079240000, "open": 0.2679, "high": 0.2679, "low": 0.2673, "close": 0.2673, "volume": 3217.5, "quote_volume": 860.61687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079300000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079360000, "open": 0.2672, "high": 0.2675, "low": 0.2672, "close": 0.2675, "volume": 965.2, "quote_volume": 258.1201, "trades": 3, "taker_buy_volume": 965.2, "taker_buy_quote": 258.1201}, {"ts": 1772079420000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079480000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 74.7, "quote_volume": 19.97478, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 19.97478}, {"ts": 1772079540000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 44.4, "quote_volume": 11.86368, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 11.86368}, {"ts": 1772079600000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 1074.5, "quote_volume": 286.62834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079660000, "open": 0.2666, "high": 0.2666, "low": 0.2662, "close": 0.2664, "volume": 313.0, "quote_volume": 83.37004, "trades": 5, "taker_buy_volume": 123.7, "taker_buy_quote": 32.95368}, {"ts": 1772079720000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079780000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079840000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079900000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079960000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2667, "volume": 2520.0, "quote_volume": 672.33637, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080020000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 48.4, "quote_volume": 12.91312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080080000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080140000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080200000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080260000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080320000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080380000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 1756.3, "quote_volume": 469.68446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080440000, "open": 0.2671, "high": 0.2671, "low": 0.2665, "close": 0.2665, "volume": 4527.5, "quote_volume": 1207.88005, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080500000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080560000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 39.5, "quote_volume": 10.5386, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 10.5386}, {"ts": 1772080620000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 48.4, "quote_volume": 12.91312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080680000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080740000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 140.5, "quote_volume": 37.49945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080800000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080860000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 37.6, "quote_volume": 10.058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080920000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080980000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 48.4, "quote_volume": 12.93248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081040000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 7748.8, "quote_volume": 2072.02912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081100000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081160000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081220000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081280000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 50.9, "quote_volume": 13.5903, "trades": 2, "taker_buy_volume": 50.9, "taker_buy_quote": 13.5903}, {"ts": 1772081340000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081400000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081460000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081520000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 450.0, "quote_volume": 120.06, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 120.06}, {"ts": 1772081580000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081640000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081700000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081760000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 162.5, "quote_volume": 43.3225, "trades": 1, "taker_buy_volume": 162.5, "taker_buy_quote": 43.3225}, {"ts": 1772081820000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 1514.1, "quote_volume": 403.50765, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081880000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 219.3, "quote_volume": 58.37196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081940000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082000000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 812.1, "quote_volume": 216.11555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082060000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082120000, "open": 0.2654, "high": 0.2654, "low": 0.2647, "close": 0.2648, "volume": 2229.8, "quote_volume": 590.27224, "trades": 9, "taker_buy_volume": 168.2, "taker_buy_quote": 44.53936}, {"ts": 1772082180000, "open": 0.2648, "high": 0.2656, "low": 0.2648, "close": 0.2654, "volume": 14924.2, "quote_volume": 3957.04722, "trades": 28, "taker_buy_volume": 12957.1, "taker_buy_quote": 3435.53592}, {"ts": 1772082240000, "open": 0.2654, "high": 0.2654, "low": 0.2649, "close": 0.2649, "volume": 10455.6, "quote_volume": 2773.53946, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082300000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 209.2, "quote_volume": 55.438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082360000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082420000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082480000, "open": 0.2643, "high": 0.2643, "low": 0.2639, "close": 0.264, "volume": 3932.0, "quote_volume": 1037.98518, "trades": 9, "taker_buy_volume": 912.0, "taker_buy_quote": 240.67691}, {"ts": 1772082540000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082600000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2635, "volume": 2029.8, "quote_volume": 534.67589, "trades": 3, "taker_buy_volume": 47.3, "taker_buy_quote": 12.46355}, {"ts": 1772082660000, "open": 0.2635, "high": 0.2638, "low": 0.2632, "close": 0.2632, "volume": 1422.9, "quote_volume": 374.96562, "trades": 6, "taker_buy_volume": 1380.9, "taker_buy_quote": 363.90918}, {"ts": 1772082720000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082780000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082840000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 1859.5, "quote_volume": 489.98475, "trades": 4, "taker_buy_volume": 1859.5, "taker_buy_quote": 489.98475}, {"ts": 1772082900000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 4731.0, "quote_volume": 1245.31923, "trades": 10, "taker_buy_volume": 4014.9, "taker_buy_quote": 1056.91332}, {"ts": 1772082960000, "open": 0.263, "high": 0.263, "low": 0.2626, "close": 0.263, "volume": 954.4, "quote_volume": 250.79002, "trades": 6, "taker_buy_volume": 284.8, "taker_buy_quote": 74.9024}, {"ts": 1772083020000, "open": 0.263, "high": 0.263, "low": 0.2625, "close": 0.2628, "volume": 8285.7, "quote_volume": 2177.07353, "trades": 33, "taker_buy_volume": 4884.2, "taker_buy_quote": 1283.55346}, {"ts": 1772083080000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083140000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1520.8, "quote_volume": 399.9704, "trades": 5, "taker_buy_volume": 1520.8, "taker_buy_quote": 399.9704}, {"ts": 1772083200000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083260000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 957.5, "quote_volume": 252.059, "trades": 4, "taker_buy_volume": 957.5, "taker_buy_quote": 252.059}, {"ts": 1772083320000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083380000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083440000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 58.5, "quote_volume": 15.4288, "trades": 2, "taker_buy_volume": 23.5, "taker_buy_quote": 6.1993}, {"ts": 1772083500000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083560000, "open": 0.2643, "high": 0.2644, "low": 0.2641, "close": 0.2641, "volume": 127.1, "quote_volume": 33.58274, "trades": 3, "taker_buy_volume": 59.3, "taker_buy_quote": 15.67676}, {"ts": 1772083620000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083680000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083740000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 27.9, "quote_volume": 7.38513, "trades": 1, "taker_buy_volume": 27.9, "taker_buy_quote": 7.38513}, {"ts": 1772083800000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 1046.3, "quote_volume": 276.39927, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083860000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083920000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 26.8, "quote_volume": 7.07788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083980000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084040000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084100000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084160000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084220000, "open": 0.2638, "high": 0.2638, "low": 0.2635, "close": 0.2635, "volume": 265.3, "quote_volume": 69.92707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084280000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 219.6, "quote_volume": 57.88656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084340000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 215.9, "quote_volume": 56.93283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084400000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 244.9, "quote_volume": 64.58759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084460000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 262.7, "quote_volume": 69.3364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084520000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 193.4, "quote_volume": 51.03826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084580000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 230.8, "quote_volume": 60.90812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084640000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 299.9, "quote_volume": 79.13014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084700000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 256.7, "quote_volume": 67.70323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084760000, "open": 0.264, "high": 0.264, "low": 0.2636, "close": 0.2637, "volume": 375.2, "quote_volume": 98.95907, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 26.4}, {"ts": 1772084820000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 243.1, "quote_volume": 64.10547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084880000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 105.5, "quote_volume": 27.8309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084940000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.2637, "volume": 431.1, "quote_volume": 113.73006, "trades": 5, "taker_buy_volume": 163.3, "taker_buy_quote": 43.1112}, {"ts": 1772085000000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2636, "volume": 1830.9, "quote_volume": 482.67328, "trades": 8, "taker_buy_volume": 564.9, "taker_buy_quote": 148.90764}, {"ts": 1772085060000, "open": 0.2635, "high": 0.2637, "low": 0.2635, "close": 0.2637, "volume": 289.9, "quote_volume": 76.42285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085120000, "open": 0.2635, "high": 0.2635, "low": 0.2633, "close": 0.2633, "volume": 233.7, "quote_volume": 61.54631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085180000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 220.7, "quote_volume": 58.11031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085240000, "open": 0.2633, "high": 0.2637, "low": 0.2633, "close": 0.2634, "volume": 751.6, "quote_volume": 198.10096, "trades": 5, "taker_buy_volume": 476.9, "taker_buy_quote": 125.75853}, {"ts": 1772085300000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 260.2, "quote_volume": 68.55326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085360000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 1636.8, "quote_volume": 431.71625, "trades": 6, "taker_buy_volume": 1370.9, "taker_buy_quote": 361.59842}, {"ts": 1772085420000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 135.1, "quote_volume": 35.61236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085480000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 225.5, "quote_volume": 59.45282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085540000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 263.1, "quote_volume": 69.33816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085600000, "open": 0.2635, "high": 0.2637, "low": 0.2632, "close": 0.2634, "volume": 5063.2, "quote_volume": 1334.16848, "trades": 10, "taker_buy_volume": 1224.9, "taker_buy_quote": 322.83906}, {"ts": 1772085660000, "open": 0.2633, "high": 0.2633, "low": 0.2629, "close": 0.2629, "volume": 4974.5, "quote_volume": 1308.93234, "trades": 22, "taker_buy_volume": 4108.6, "taker_buy_quote": 1081.12753}, {"ts": 1772085720000, "open": 0.2629, "high": 0.2631, "low": 0.2627, "close": 0.2631, "volume": 5187.3, "quote_volume": 1363.19927, "trades": 11, "taker_buy_volume": 550.8, "taker_buy_quote": 144.91548}, {"ts": 1772085780000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 373.3, "quote_volume": 98.13019, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085840000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 430.7, "quote_volume": 113.25096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085900000, "open": 0.263, "high": 0.2634, "low": 0.263, "close": 0.2633, "volume": 409.4, "quote_volume": 107.76976, "trades": 5, "taker_buy_volume": 102.1, "taker_buy_quote": 26.89314}, {"ts": 1772085960000, "open": 0.2633, "high": 0.2636, "low": 0.2633, "close": 0.2636, "volume": 1518.2, "quote_volume": 399.89533, "trades": 6, "taker_buy_volume": 660.9, "taker_buy_quote": 174.16824}, {"ts": 1772086020000, "open": 0.2636, "high": 0.2643, "low": 0.2635, "close": 0.264, "volume": 1732.4, "quote_volume": 457.36054, "trades": 7, "taker_buy_volume": 1453.6, "taker_buy_quote": 383.83828}, {"ts": 1772086080000, "open": 0.2641, "high": 0.2643, "low": 0.2639, "close": 0.2639, "volume": 346.6, "quote_volume": 91.50592, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 5.70888}, {"ts": 1772086140000, "open": 0.2641, "high": 0.2641, "low": 0.2638, "close": 0.2638, "volume": 734.1, "quote_volume": 193.84179, "trades": 3, "taker_buy_volume": 620.7, "taker_buy_quote": 163.92687}, {"ts": 1772086200000, "open": 0.2637, "high": 0.2648, "low": 0.2637, "close": 0.2648, "volume": 6236.5, "quote_volume": 1650.43852, "trades": 9, "taker_buy_volume": 6199.4, "taker_buy_quote": 1640.65525}, {"ts": 1772086260000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 104.2, "quote_volume": 27.63277, "trades": 4, "taker_buy_volume": 65.9, "taker_buy_quote": 17.48327}, {"ts": 1772086320000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086380000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 10118.3, "quote_volume": 2680.04309, "trades": 8, "taker_buy_volume": 8363.4, "taker_buy_quote": 2215.41966}, {"ts": 1772086440000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086500000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086560000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086620000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086680000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 500.5, "quote_volume": 132.48235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086740000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086800000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 138.3, "quote_volume": 36.62184, "trades": 2, "taker_buy_volume": 138.3, "taker_buy_quote": 36.62184}, {"ts": 1772086860000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086920000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086980000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 694.2, "quote_volume": 183.75474, "trades": 3, "taker_buy_volume": 694.2, "taker_buy_quote": 183.75474}, {"ts": 1772087040000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087100000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087160000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087220000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087280000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087340000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087400000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087460000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2632, "volume": 372.1, "quote_volume": 97.9103, "trades": 6, "taker_buy_volume": 45.5, "taker_buy_quote": 11.9756}, {"ts": 1772087520000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087580000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087640000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 50.9, "quote_volume": 13.43251, "trades": 1, "taker_buy_volume": 50.9, "taker_buy_quote": 13.43251}, {"ts": 1772087700000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087760000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087820000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087880000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087940000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088000000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 36.8, "quote_volume": 9.7152, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 9.7152}, {"ts": 1772088060000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 20.0, "quote_volume": 5.278, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.278}, {"ts": 1772088120000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088180000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 1059.2, "quote_volume": 279.11668, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088240000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088300000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088360000, "open": 0.2632, "high": 0.2635, "low": 0.263, "close": 0.263, "volume": 238.0, "quote_volume": 62.65184, "trades": 3, "taker_buy_volume": 198.8, "taker_buy_quote": 52.3344}, {"ts": 1772088420000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 413.8, "quote_volume": 108.91192, "trades": 3, "taker_buy_volume": 413.8, "taker_buy_quote": 108.91192}, {"ts": 1772088480000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088540000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088600000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088660000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 999.4, "quote_volume": 263.12569, "trades": 4, "taker_buy_volume": 836.1, "taker_buy_quote": 220.14513}, {"ts": 1772088720000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088780000, "open": 0.2635, "high": 0.2637, "low": 0.2635, "close": 0.2637, "volume": 4391.2, "quote_volume": 1157.72154, "trades": 12, "taker_buy_volume": 4391.2, "taker_buy_quote": 1157.72154}, {"ts": 1772088840000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 666.3, "quote_volume": 175.63668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088900000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088960000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089020000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089080000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089140000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089200000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 113.7, "quote_volume": 29.97132, "trades": 1, "taker_buy_volume": 113.7, "taker_buy_quote": 29.97132}, {"ts": 1772089260000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089320000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089380000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089440000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089500000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089560000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089620000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089680000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089740000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089800000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089860000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089920000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089980000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090040000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 38.5, "quote_volume": 10.1486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090100000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090160000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090220000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 83.9, "quote_volume": 22.09926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090280000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090340000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 450.0, "quote_volume": 118.575, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 118.575}, {"ts": 1772090400000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 37.9, "quote_volume": 9.99044, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 9.99044}, {"ts": 1772090460000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 5223.3, "quote_volume": 1376.33955, "trades": 3, "taker_buy_volume": 5223.3, "taker_buy_quote": 1376.33955}, {"ts": 1772090520000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090580000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 76.2, "quote_volume": 20.0787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090640000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 1821.3, "quote_volume": 479.91255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090700000, "open": 0.2631, "high": 0.2631, "low": 0.2627, "close": 0.2631, "volume": 4354.2, "quote_volume": 1144.85566, "trades": 9, "taker_buy_volume": 452.0, "taker_buy_quote": 118.9212}, {"ts": 1772090760000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 2360.4, "quote_volume": 620.97624, "trades": 7, "taker_buy_volume": 2360.4, "taker_buy_quote": 620.97624}, {"ts": 1772090820000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 56.9, "quote_volume": 14.97039, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 14.97039}, {"ts": 1772090880000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 1914.2, "quote_volume": 503.8402, "trades": 7, "taker_buy_volume": 1464.2, "taker_buy_quote": 385.4002}, {"ts": 1772090940000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091000000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091060000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091120000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091180000, "open": 0.2634, "high": 0.2635, "low": 0.2631, "close": 0.2631, "volume": 3546.0, "quote_volume": 933.97358, "trades": 14, "taker_buy_volume": 1425.2, "taker_buy_quote": 375.4952}, {"ts": 1772091240000, "open": 0.2629, "high": 0.2633, "low": 0.2629, "close": 0.2633, "volume": 1763.5, "quote_volume": 463.82135, "trades": 6, "taker_buy_volume": 605.5, "taker_buy_quote": 159.38315}, {"ts": 1772091300000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091360000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 160.3, "quote_volume": 42.23905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091420000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091480000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 23.1, "quote_volume": 6.07299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091540000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091600000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091660000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091720000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091780000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091840000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 665.8, "quote_volume": 175.05949, "trades": 2, "taker_buy_volume": 665.8, "taker_buy_quote": 175.05949}, {"ts": 1772091900000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092080000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092140000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092200000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 178.7, "quote_volume": 47.06958, "trades": 1, "taker_buy_volume": 178.7, "taker_buy_quote": 47.06958}, {"ts": 1772092260000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092320000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 32.9, "quote_volume": 8.65928, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 8.65928}, {"ts": 1772092380000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092440000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092500000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 119.7, "quote_volume": 31.57686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092560000, "open": 0.2638, "high": 0.2638, "low": 0.2634, "close": 0.2634, "volume": 6421.9, "quote_volume": 1692.62108, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092620000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092680000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092740000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092800000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092860000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092920000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092980000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 58.9, "quote_volume": 15.54371, "trades": 1, "taker_buy_volume": 58.9, "taker_buy_quote": 15.54371}, {"ts": 1772093040000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093100000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093160000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093220000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093280000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093340000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093400000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093460000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093520000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 487.7, "quote_volume": 128.93296, "trades": 3, "taker_buy_volume": 149.2, "taker_buy_quote": 39.43356}, {"ts": 1772093580000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093640000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 262.7, "quote_volume": 69.45788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093700000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093760000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 616.8, "quote_volume": 163.02024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093820000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093880000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 234.6, "quote_volume": 61.88748, "trades": 2, "taker_buy_volume": 234.6, "taker_buy_quote": 61.88748}, {"ts": 1772093940000, "open": 0.2642, "high": 0.2646, "low": 0.264, "close": 0.2646, "volume": 5653.8, "quote_volume": 1495.03123, "trades": 10, "taker_buy_volume": 5353.8, "taker_buy_quote": 1415.83123}, {"ts": 1772094000000, "open": 0.2647, "high": 0.2656, "low": 0.2641, "close": 0.2656, "volume": 6654.3, "quote_volume": 1764.6317, "trades": 15, "taker_buy_volume": 5951.8, "taker_buy_quote": 1578.75461}, {"ts": 1772094060000, "open": 0.2656, "high": 0.2659, "low": 0.2653, "close": 0.2653, "volume": 6925.1, "quote_volume": 1838.76664, "trades": 15, "taker_buy_volume": 956.5, "taker_buy_quote": 254.26478}, {"ts": 1772094120000, "open": 0.2657, "high": 0.268, "low": 0.2657, "close": 0.2679, "volume": 113533.7, "quote_volume": 30305.17785, "trades": 150, "taker_buy_volume": 46555.7, "taker_buy_quote": 12422.41042}, {"ts": 1772094180000, "open": 0.2679, "high": 0.268, "low": 0.2669, "close": 0.2674, "volume": 36562.7, "quote_volume": 9780.84044, "trades": 45, "taker_buy_volume": 6227.5, "taker_buy_quote": 1665.56917}, {"ts": 1772094240000, "open": 0.2677, "high": 0.2682, "low": 0.2676, "close": 0.2682, "volume": 16969.2, "quote_volume": 4544.15136, "trades": 21, "taker_buy_volume": 6676.3, "taker_buy_quote": 1788.39206}, {"ts": 1772094300000, "open": 0.2683, "high": 0.2685, "low": 0.2681, "close": 0.2682, "volume": 13111.0, "quote_volume": 3517.36795, "trades": 25, "taker_buy_volume": 2668.4, "taker_buy_quote": 715.93172}, {"ts": 1772094360000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 4743.0, "quote_volume": 1270.36546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094420000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094480000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 3329.0, "quote_volume": 889.8417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094540000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 2856.0, "quote_volume": 763.19953, "trades": 3, "taker_buy_volume": 2856.0, "taker_buy_quote": 763.19953}, {"ts": 1772094600000, "open": 0.2674, "high": 0.2677, "low": 0.2674, "close": 0.2677, "volume": 203.7, "quote_volume": 54.47667, "trades": 2, "taker_buy_volume": 24.3, "taker_buy_quote": 6.50511}, {"ts": 1772094660000, "open": 0.2678, "high": 0.2685, "low": 0.2678, "close": 0.2683, "volume": 15719.3, "quote_volume": 4217.56989, "trades": 34, "taker_buy_volume": 7614.4, "taker_buy_quote": 2043.95969}, {"ts": 1772094720000, "open": 0.2684, "high": 0.2695, "low": 0.2681, "close": 0.2691, "volume": 56987.2, "quote_volume": 15320.31775, "trades": 76, "taker_buy_volume": 17934.6, "taker_buy_quote": 4823.49095}, {"ts": 1772094780000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 6344.1, "quote_volume": 1705.59149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094840000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 67.0, "quote_volume": 17.9761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094900000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094960000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095020000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095080000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 3646.5, "quote_volume": 981.47079, "trades": 5, "taker_buy_volume": 1933.1, "taker_buy_quote": 520.39052}, {"ts": 1772095140000, "open": 0.2691, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 1133.6, "quote_volume": 304.9834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095200000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 26.9, "quote_volume": 7.23341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095260000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095320000, "open": 0.2685, "high": 0.2685, "low": 0.2677, "close": 0.2677, "volume": 5492.2, "quote_volume": 1472.79103, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 120.825}, {"ts": 1772095380000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 2767.3, "quote_volume": 740.25275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095440000, "open": 0.2675, "high": 0.268, "low": 0.2674, "close": 0.268, "volume": 6910.0, "quote_volume": 1849.87749, "trades": 10, "taker_buy_volume": 6889.6, "taker_buy_quote": 1844.42253}, {"ts": 1772095500000, "open": 0.2679, "high": 0.2682, "low": 0.2678, "close": 0.2682, "volume": 4204.2, "quote_volume": 1126.25638, "trades": 3, "taker_buy_volume": 273.9, "taker_buy_quote": 73.45998}, {"ts": 1772095560000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095620000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095680000, "open": 0.2679, "high": 0.268, "low": 0.2679, "close": 0.2679, "volume": 3558.8, "quote_volume": 953.4158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095740000, "open": 0.2679, "high": 0.2679, "low": 0.2674, "close": 0.2675, "volume": 1999.0, "quote_volume": 535.04963, "trades": 8, "taker_buy_volume": 705.4, "taker_buy_quote": 188.97666}, {"ts": 1772095800000, "open": 0.2673, "high": 0.2673, "low": 0.2666, "close": 0.2666, "volume": 14659.8, "quote_volume": 3914.55322, "trades": 17, "taker_buy_volume": 47.0, "taker_buy_quote": 12.5396}, {"ts": 1772095860000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 3248.9, "quote_volume": 865.83185, "trades": 3, "taker_buy_volume": 2707.2, "taker_buy_quote": 721.4688}, {"ts": 1772095920000, "open": 0.2666, "high": 0.2675, "low": 0.2666, "close": 0.2673, "volume": 8097.8, "quote_volume": 2163.4584, "trades": 18, "taker_buy_volume": 8036.7, "taker_buy_quote": 2147.16914}, {"ts": 1772095980000, "open": 0.2677, "high": 0.2684, "low": 0.2677, "close": 0.2684, "volume": 6931.6, "quote_volume": 1858.58304, "trades": 11, "taker_buy_volume": 6931.6, "taker_buy_quote": 1858.58304}, {"ts": 1772096040000, "open": 0.2683, "high": 0.2683, "low": 0.2679, "close": 0.2679, "volume": 8316.1, "quote_volume": 2229.38877, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096100000, "open": 0.2683, "high": 0.2687, "low": 0.2681, "close": 0.2681, "volume": 6583.0, "quote_volume": 1766.04803, "trades": 11, "taker_buy_volume": 4017.0, "taker_buy_quote": 1077.96441}, {"ts": 1772096160000, "open": 0.2682, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 1675.4, "quote_volume": 449.46482, "trades": 2, "taker_buy_volume": 1675.4, "taker_buy_quote": 449.46482}, {"ts": 1772096220000, "open": 0.2682, "high": 0.2682, "low": 0.268, "close": 0.268, "volume": 259.1, "quote_volume": 69.48444, "trades": 2, "taker_buy_volume": 228.2, "taker_buy_quote": 61.20324}, {"ts": 1772096280000, "open": 0.268, "high": 0.268, "low": 0.2675, "close": 0.2675, "volume": 5484.9, "quote_volume": 1467.8205, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 241.155}, {"ts": 1772096340000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096400000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 408.9, "quote_volume": 109.29897, "trades": 1, "taker_buy_volume": 408.9, "taker_buy_quote": 109.29897}, {"ts": 1772096460000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 293.6, "quote_volume": 78.44992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096520000, "open": 0.2674, "high": 0.2675, "low": 0.2671, "close": 0.2672, "volume": 12477.1, "quote_volume": 3334.61131, "trades": 18, "taker_buy_volume": 7011.4, "taker_buy_quote": 1873.96647}, {"ts": 1772096580000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096640000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096700000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2674, "volume": 3328.5, "quote_volume": 889.8233, "trades": 2, "taker_buy_volume": 3328.5, "taker_buy_quote": 889.8233}, {"ts": 1772096760000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096820000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096880000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096940000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097000000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 305.9, "quote_volume": 81.85884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097060000, "open": 0.2674, "high": 0.2674, "low": 0.2669, "close": 0.267, "volume": 9746.1, "quote_volume": 2603.20026, "trades": 18, "taker_buy_volume": 2540.5, "taker_buy_quote": 678.2835}, {"ts": 1772097120000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 1673.7, "quote_volume": 447.1405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097180000, "open": 0.2679, "high": 0.2696, "low": 0.2679, "close": 0.2688, "volume": 36337.6, "quote_volume": 9767.22982, "trades": 67, "taker_buy_volume": 32667.6, "taker_buy_quote": 8780.68182}, {"ts": 1772097240000, "open": 0.2677, "high": 0.268, "low": 0.2674, "close": 0.268, "volume": 8617.2, "quote_volume": 2307.29507, "trades": 17, "taker_buy_volume": 8325.1, "taker_buy_quote": 2229.18105}, {"ts": 1772097300000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 742.5, "quote_volume": 198.693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097360000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 135.7, "quote_volume": 36.23574, "trades": 2, "taker_buy_volume": 97.3, "taker_buy_quote": 25.9791}, {"ts": 1772097420000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 115.9, "quote_volume": 30.95689, "trades": 1, "taker_buy_volume": 115.9, "taker_buy_quote": 30.95689}, {"ts": 1772097480000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 67.0, "quote_volume": 17.9024, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 17.9024}, {"ts": 1772097540000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097600000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 377.9, "quote_volume": 100.97488, "trades": 1, "taker_buy_volume": 377.9, "taker_buy_quote": 100.97488}, {"ts": 1772097660000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097720000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097780000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097840000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097900000, "open": 0.2671, "high": 0.2671, "low": 0.2664, "close": 0.2664, "volume": 3476.6, "quote_volume": 927.2711, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097960000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 411.9, "quote_volume": 109.87167, "trades": 6, "taker_buy_volume": 411.9, "taker_buy_quote": 109.87167}, {"ts": 1772098020000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098080000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098140000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098200000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 173.6, "quote_volume": 46.22968, "trades": 3, "taker_buy_volume": 142.6, "taker_buy_quote": 37.97438}, {"ts": 1772098260000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098320000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098380000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098440000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098500000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098560000, "open": 0.267, "high": 0.2672, "low": 0.2668, "close": 0.2672, "volume": 1966.1, "quote_volume": 524.87048, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 120.24}, {"ts": 1772098620000, "open": 0.2671, "high": 0.2672, "low": 0.2669, "close": 0.267, "volume": 2849.5, "quote_volume": 760.9447, "trades": 8, "taker_buy_volume": 897.9, "taker_buy_quote": 239.82906}, {"ts": 1772098680000, "open": 0.2669, "high": 0.2669, "low": 0.2666, "close": 0.2666, "volume": 478.4, "quote_volume": 127.67623, "trades": 2, "taker_buy_volume": 449.3, "taker_buy_quote": 119.91817}, {"ts": 1772098740000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 449.5, "quote_volume": 119.9266, "trades": 1, "taker_buy_volume": 449.5, "taker_buy_quote": 119.9266}, {"ts": 1772098800000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 685.7, "quote_volume": 182.87631, "trades": 4, "taker_buy_volume": 685.7, "taker_buy_quote": 182.87631}, {"ts": 1772098860000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 853.6, "quote_volume": 227.56976, "trades": 6, "taker_buy_volume": 853.6, "taker_buy_quote": 227.56976}, {"ts": 1772098920000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 900.0, "quote_volume": 239.76, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 119.925}, {"ts": 1772098980000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099040000, "open": 0.2667, "high": 0.2668, "low": 0.2667, "close": 0.2668, "volume": 431.0, "quote_volume": 114.95332, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 114.95332}, {"ts": 1772099100000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099160000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099220000, "open": 0.2664, "high": 0.2665, "low": 0.2664, "close": 0.2665, "volume": 450.1, "quote_volume": 119.90665, "trades": 2, "taker_buy_volume": 450.1, "taker_buy_quote": 119.90665}, {"ts": 1772099280000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099340000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099400000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099460000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 200.0, "quote_volume": 53.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099520000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099580000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 376.1, "quote_volume": 100.15543, "trades": 1, "taker_buy_volume": 376.1, "taker_buy_quote": 100.15543}, {"ts": 1772099640000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 619.4, "quote_volume": 164.88428, "trades": 3, "taker_buy_volume": 619.4, "taker_buy_quote": 164.88428}, {"ts": 1772099700000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 338.8, "quote_volume": 90.22244, "trades": 1, "taker_buy_volume": 338.8, "taker_buy_quote": 90.22244}, {"ts": 1772099760000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099820000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099880000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099940000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100000000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 641.7, "quote_volume": 170.88471, "trades": 1, "taker_buy_volume": 641.7, "taker_buy_quote": 170.88471}, {"ts": 1772100060000, "open": 0.2663, "high": 0.2664, "low": 0.2663, "close": 0.2664, "volume": 495.2, "quote_volume": 131.9116, "trades": 3, "taker_buy_volume": 495.2, "taker_buy_quote": 131.9116}, {"ts": 1772100120000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 450.3, "quote_volume": 119.91489, "trades": 2, "taker_buy_volume": 450.3, "taker_buy_quote": 119.91489}, {"ts": 1772100180000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100240000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100300000, "open": 0.2664, "high": 0.267, "low": 0.2664, "close": 0.2669, "volume": 5937.0, "quote_volume": 1584.15032, "trades": 9, "taker_buy_volume": 2673.0, "taker_buy_quote": 712.87992}, {"ts": 1772100360000, "open": 0.2666, "high": 0.2666, "low": 0.2662, "close": 0.2665, "volume": 3131.2, "quote_volume": 834.1202, "trades": 8, "taker_buy_volume": 169.2, "taker_buy_quote": 45.0918}, {"ts": 1772100420000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100480000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100540000, "open": 0.2665, "high": 0.2667, "low": 0.2664, "close": 0.2667, "volume": 752.1, "quote_volume": 200.44075, "trades": 7, "taker_buy_volume": 643.4, "taker_buy_quote": 171.48307}, {"ts": 1772100600000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 99.9, "quote_volume": 26.65332, "trades": 1, "taker_buy_volume": 99.9, "taker_buy_quote": 26.65332}, {"ts": 1772100660000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100720000, "open": 0.2662, "high": 0.2662, "low": 0.2655, "close": 0.2659, "volume": 4634.0, "quote_volume": 1232.89098, "trades": 11, "taker_buy_volume": 526.2, "taker_buy_quote": 139.91668}, {"ts": 1772100780000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100840000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 112.7, "quote_volume": 29.96693, "trades": 2, "taker_buy_volume": 112.7, "taker_buy_quote": 29.96693}, {"ts": 1772100900000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100960000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 450.0, "quote_volume": 119.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101020000, "open": 0.2654, "high": 0.2654, "low": 0.2651, "close": 0.2653, "volume": 967.0, "quote_volume": 256.45079, "trades": 8, "taker_buy_volume": 682.0, "taker_buy_quote": 180.88673}, {"ts": 1772101080000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101140000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101200000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 21329.1, "quote_volume": 5654.66541, "trades": 13, "taker_buy_volume": 19498.5, "taker_buy_quote": 5169.37335}, {"ts": 1772101260000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101320000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101380000, "open": 0.265, "high": 0.2652, "low": 0.265, "close": 0.2652, "volume": 3162.1, "quote_volume": 837.95676, "trades": 4, "taker_buy_volume": 162.1, "taker_buy_quote": 42.95676}, {"ts": 1772101440000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101500000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101560000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101620000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101680000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101740000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 58.5, "quote_volume": 15.4908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101800000, "open": 0.2644, "high": 0.2645, "low": 0.264, "close": 0.264, "volume": 2142.4, "quote_volume": 565.92706, "trades": 9, "taker_buy_volume": 37.8, "taker_buy_quote": 9.9981}, {"ts": 1772101860000, "open": 0.2642, "high": 0.2644, "low": 0.2641, "close": 0.2643, "volume": 1048.1, "quote_volume": 276.91647, "trades": 4, "taker_buy_volume": 598.1, "taker_buy_quote": 158.07147}, {"ts": 1772101920000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 1028.2, "quote_volume": 272.06172, "trades": 2, "taker_buy_volume": 1028.2, "taker_buy_quote": 272.06172}, {"ts": 1772101980000, "open": 0.2646, "high": 0.2647, "low": 0.2646, "close": 0.2647, "volume": 21.2, "quote_volume": 5.61063, "trades": 2, "taker_buy_volume": 21.2, "taker_buy_quote": 5.61063}, {"ts": 1772102040000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 544.0, "quote_volume": 143.7792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102100000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 946.7, "quote_volume": 250.40215, "trades": 3, "taker_buy_volume": 946.7, "taker_buy_quote": 250.40215}, {"ts": 1772102160000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 1453.1, "quote_volume": 384.46167, "trades": 3, "taker_buy_volume": 1167.2, "taker_buy_quote": 308.84112}, {"ts": 1772102220000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 378.2, "quote_volume": 99.99608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102280000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102340000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102400000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102460000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102520000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 450.1, "quote_volume": 118.91642, "trades": 2, "taker_buy_volume": 450.1, "taker_buy_quote": 118.91642}, {"ts": 1772102580000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102640000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 449.8, "quote_volume": 118.92712, "trades": 1, "taker_buy_volume": 449.8, "taker_buy_quote": 118.92712}, {"ts": 1772102700000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102760000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 382.3, "quote_volume": 101.11835, "trades": 1, "taker_buy_volume": 382.3, "taker_buy_quote": 101.11835}, {"ts": 1772102820000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 61.9, "quote_volume": 16.36017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102880000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102940000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 5604.4, "quote_volume": 1479.30462, "trades": 6, "taker_buy_volume": 454.7, "taker_buy_quote": 120.01808}, {"ts": 1772103000000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103060000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 67.8, "quote_volume": 17.8653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103120000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2634, "volume": 725.0, "quote_volume": 190.95505, "trades": 5, "taker_buy_volume": 175.5, "taker_buy_quote": 46.2267}, {"ts": 1772103180000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 251.7, "quote_volume": 66.34812, "trades": 4, "taker_buy_volume": 251.7, "taker_buy_quote": 66.34812}, {"ts": 1772103240000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103300000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 85.5, "quote_volume": 22.5549, "trades": 2, "taker_buy_volume": 85.5, "taker_buy_quote": 22.5549}, {"ts": 1772103360000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103420000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103480000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103540000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 62.2, "quote_volume": 16.3897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103600000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103660000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 264.9, "quote_volume": 69.80115, "trades": 2, "taker_buy_volume": 264.9, "taker_buy_quote": 69.80115}, {"ts": 1772103720000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 443.8, "quote_volume": 117.10882, "trades": 3, "taker_buy_volume": 443.8, "taker_buy_quote": 117.10882}, {"ts": 1772103780000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103840000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103900000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103960000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1056.3, "quote_volume": 278.8632, "trades": 1, "taker_buy_volume": 1056.3, "taker_buy_quote": 278.8632}, {"ts": 1772104020000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 1373.8, "quote_volume": 362.94352, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 118.89}, {"ts": 1772104080000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 40.3, "quote_volume": 10.6335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104140000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 22.7, "quote_volume": 5.98599, "trades": 1, "taker_buy_volume": 22.7, "taker_buy_quote": 5.98599}, {"ts": 1772104200000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104260000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104320000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104380000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1000.0, "quote_volume": 264.0, "trades": 6, "taker_buy_volume": 775.1, "taker_buy_quote": 204.6264}, {"ts": 1772104440000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104500000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104560000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104620000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 635.5, "quote_volume": 167.39472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104680000, "open": 0.2633, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 1719.3, "quote_volume": 452.70261, "trades": 9, "taker_buy_volume": 1189.3, "taker_buy_quote": 313.16161}, {"ts": 1772104740000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104800000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104860000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 1948.5, "quote_volume": 513.42975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104920000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104980000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 38.0, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0016}, {"ts": 1772105040000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105100000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105160000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105220000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105280000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 1250.0, "quote_volume": 328.92, "trades": 3, "taker_buy_volume": 1250.0, "taker_buy_quote": 328.92}, {"ts": 1772105340000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 400.0, "quote_volume": 105.24, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 105.24}, {"ts": 1772105400000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 1213.4, "quote_volume": 319.2042, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 210.48}, {"ts": 1772105460000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 3020.9, "quote_volume": 794.4567, "trades": 6, "taker_buy_volume": 400.0, "taker_buy_quote": 105.16}, {"ts": 1772105520000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 582.7, "quote_volume": 153.28664, "trades": 5, "taker_buy_volume": 582.7, "taker_buy_quote": 153.28664}, {"ts": 1772105580000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105640000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 76.0, "quote_volume": 20.0108, "trades": 3, "taker_buy_volume": 76.0, "taker_buy_quote": 20.0108}, {"ts": 1772105700000, "open": 0.2633, "high": 0.2636, "low": 0.2633, "close": 0.2636, "volume": 1406.1, "quote_volume": 370.44755, "trades": 7, "taker_buy_volume": 1406.1, "taker_buy_quote": 370.44755}, {"ts": 1772105760000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105820000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105880000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105940000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106000000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 198.7, "quote_volume": 52.31771, "trades": 3, "taker_buy_volume": 198.7, "taker_buy_quote": 52.31771}, {"ts": 1772106060000, "open": 0.2629, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 613.2, "quote_volume": 161.25292, "trades": 2, "taker_buy_volume": 613.2, "taker_buy_quote": 161.25292}, {"ts": 1772106120000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 25.3, "quote_volume": 6.65137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106180000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 1091.8, "quote_volume": 286.97888, "trades": 5, "taker_buy_volume": 988.4, "taker_buy_quote": 259.80536}, {"ts": 1772106240000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106300000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106360000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 21.2, "quote_volume": 5.57136, "trades": 1, "taker_buy_volume": 21.2, "taker_buy_quote": 5.57136}, {"ts": 1772106420000, "open": 0.2627, "high": 0.2628, "low": 0.2622, "close": 0.2626, "volume": 8060.6, "quote_volume": 2116.63181, "trades": 18, "taker_buy_volume": 7669.7, "taker_buy_quote": 2014.13329}, {"ts": 1772106480000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106540000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106600000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 450.0, "quote_volume": 118.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106660000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106720000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106780000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106840000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106900000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106960000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107020000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107080000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107140000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107200000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107260000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107320000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107380000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 2574.3, "quote_volume": 675.62609, "trades": 7, "taker_buy_volume": 2124.3, "taker_buy_quote": 557.54609}, {"ts": 1772107440000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 1911.2, "quote_volume": 502.26336, "trades": 3, "taker_buy_volume": 1911.2, "taker_buy_quote": 502.26336}, {"ts": 1772107500000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 3616.5, "quote_volume": 951.1395, "trades": 4, "taker_buy_volume": 398.9, "taker_buy_quote": 104.9107}, {"ts": 1772107560000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 2647.3, "quote_volume": 696.2399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107620000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107680000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107740000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 1059.9, "quote_volume": 278.85969, "trades": 1, "taker_buy_volume": 1059.9, "taker_buy_quote": 278.85969}, {"ts": 1772107800000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 608.1, "quote_volume": 159.86949, "trades": 2, "taker_buy_volume": 608.1, "taker_buy_quote": 159.86949}, {"ts": 1772107860000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 40.2, "quote_volume": 10.57662, "trades": 1, "taker_buy_volume": 40.2, "taker_buy_quote": 10.57662}, {"ts": 1772107920000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2633, "volume": 850.7, "quote_volume": 223.81931, "trades": 3, "taker_buy_volume": 850.7, "taker_buy_quote": 223.81931}, {"ts": 1772107980000, "open": 0.2632, "high": 0.2638, "low": 0.2632, "close": 0.2638, "volume": 8358.7, "quote_volume": 2202.78587, "trades": 15, "taker_buy_volume": 8358.7, "taker_buy_quote": 2202.78587}, {"ts": 1772108040000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108100000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 71.4, "quote_volume": 18.83532, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 18.83532}, {"ts": 1772108160000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 204.7, "quote_volume": 53.99986, "trades": 1, "taker_buy_volume": 204.7, "taker_buy_quote": 53.99986}, {"ts": 1772108220000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 1771.9, "quote_volume": 466.89565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108280000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108340000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108400000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108460000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108520000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 1055.5, "quote_volume": 278.8631, "trades": 1, "taker_buy_volume": 1055.5, "taker_buy_quote": 278.8631}, {"ts": 1772108580000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108640000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108700000, "open": 0.2643, "high": 0.265, "low": 0.2643, "close": 0.265, "volume": 4029.2, "quote_volume": 1066.19798, "trades": 9, "taker_buy_volume": 3080.4, "taker_buy_quote": 815.13042}, {"ts": 1772108760000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 6190.5, "quote_volume": 1640.4825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108820000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108880000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108940000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109000000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109060000, "open": 0.2651, "high": 0.2651, "low": 0.2648, "close": 0.2648, "volume": 2569.0, "quote_volume": 680.95406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109120000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109180000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109240000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 31.9, "quote_volume": 8.45031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109300000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109360000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109420000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109480000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109540000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109600000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109660000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 717.7, "quote_volume": 190.36081, "trades": 5, "taker_buy_volume": 717.7, "taker_buy_quote": 190.36081}, {"ts": 1772109720000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109780000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 800.0, "quote_volume": 212.04, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 212.04}, {"ts": 1772109840000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 1532.6, "quote_volume": 406.179, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 106.04}, {"ts": 1772109900000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109960000, "open": 0.2645, "high": 0.2646, "low": 0.2642, "close": 0.2642, "volume": 6148.7, "quote_volume": 1625.41808, "trades": 16, "taker_buy_volume": 400.0, "taker_buy_quote": 105.84}, {"ts": 1772110020000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 400.0, "quote_volume": 105.72, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 105.72}, {"ts": 1772110080000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110140000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110200000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110260000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110320000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 400.0, "quote_volume": 105.8, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 105.8}, {"ts": 1772110380000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110440000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110500000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110560000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110620000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110680000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110740000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110800000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110860000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 257.7, "quote_volume": 68.16165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110920000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110980000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111040000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111100000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111160000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111220000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111280000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111340000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 1511.2, "quote_volume": 399.56128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111400000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 3078.7, "quote_volume": 813.1238, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111460000, "open": 0.2638, "high": 0.2638, "low": 0.263, "close": 0.263, "volume": 2670.8, "quote_volume": 703.96793, "trades": 11, "taker_buy_volume": 227.5, "taker_buy_quote": 59.93372}, {"ts": 1772111520000, "open": 0.2634, "high": 0.2634, "low": 0.2631, "close": 0.2631, "volume": 174.3, "quote_volume": 45.89259, "trades": 4, "taker_buy_volume": 87.5, "taker_buy_quote": 23.0475}, {"ts": 1772111580000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 101.2, "quote_volume": 26.64596, "trades": 1, "taker_buy_volume": 101.2, "taker_buy_quote": 26.64596}, {"ts": 1772111640000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111700000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 588.3, "quote_volume": 154.66817, "trades": 3, "taker_buy_volume": 547.3, "taker_buy_quote": 143.88517}, {"ts": 1772111760000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111820000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111880000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111940000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2633, "volume": 3683.5, "quote_volume": 969.63561, "trades": 4, "taker_buy_volume": 3683.5, "taker_buy_quote": 969.63561}, {"ts": 1772112000000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112060000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112120000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 32.2, "quote_volume": 8.46216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112180000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 367.4, "quote_volume": 96.55272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112240000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112300000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 79.8, "quote_volume": 20.97951, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 20.97951}, {"ts": 1772112360000, "open": 0.2628, "high": 0.2632, "low": 0.2628, "close": 0.2632, "volume": 1022.8, "quote_volume": 268.99368, "trades": 6, "taker_buy_volume": 1022.8, "taker_buy_quote": 268.99368}, {"ts": 1772112420000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 1032.6, "quote_volume": 271.78032, "trades": 3, "taker_buy_volume": 1032.6, "taker_buy_quote": 271.78032}, {"ts": 1772112480000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 368.0, "quote_volume": 96.9312, "trades": 1, "taker_buy_volume": 368.0, "taker_buy_quote": 96.9312}, {"ts": 1772112540000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 1531.7, "quote_volume": 403.35146, "trades": 5, "taker_buy_volume": 1487.3, "taker_buy_quote": 391.66982}, {"ts": 1772112600000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112660000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 102.5, "quote_volume": 26.978, "trades": 1, "taker_buy_volume": 102.5, "taker_buy_quote": 26.978}, {"ts": 1772112720000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 830.1, "quote_volume": 218.23639, "trades": 4, "taker_buy_volume": 799.1, "taker_buy_quote": 210.08339}, {"ts": 1772112780000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112840000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112900000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112960000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 851.4, "quote_volume": 223.8332, "trades": 3, "taker_buy_volume": 851.4, "taker_buy_quote": 223.8332}, {"ts": 1772113020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113080000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113140000, "open": 0.2627, "high": 0.2629, "low": 0.2627, "close": 0.2629, "volume": 1701.9, "quote_volume": 447.21931, "trades": 5, "taker_buy_volume": 1701.9, "taker_buy_quote": 447.21931}, {"ts": 1772113200000, "open": 0.263, "high": 0.2633, "low": 0.263, "close": 0.2633, "volume": 805.0, "quote_volume": 211.83455, "trades": 2, "taker_buy_volume": 805.0, "taker_buy_quote": 211.83455}, {"ts": 1772113260000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113320000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113380000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113440000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 508.7, "quote_volume": 133.90071, "trades": 2, "taker_buy_volume": 508.7, "taker_buy_quote": 133.90071}, {"ts": 1772113500000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113560000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 227.8, "quote_volume": 59.93418, "trades": 1, "taker_buy_volume": 227.8, "taker_buy_quote": 59.93418}, {"ts": 1772113620000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 1621.4, "quote_volume": 426.95676, "trades": 7, "taker_buy_volume": 1621.4, "taker_buy_quote": 426.95676}, {"ts": 1772113680000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113740000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113800000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113860000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 1517.2, "quote_volume": 398.9836, "trades": 7, "taker_buy_volume": 1517.2, "taker_buy_quote": 398.9836}, {"ts": 1772113920000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113980000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 600.9, "quote_volume": 157.83628, "trades": 2, "taker_buy_volume": 399.4, "taker_buy_quote": 104.92238}, {"ts": 1772114040000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114100000, "open": 0.2627, "high": 0.2627, "low": 0.2623, "close": 0.2623, "volume": 2041.2, "quote_volume": 536.06324, "trades": 4, "taker_buy_volume": 2041.2, "taker_buy_quote": 536.06324}, {"ts": 1772114160000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 849.2, "quote_volume": 222.83008, "trades": 2, "taker_buy_volume": 849.2, "taker_buy_quote": 222.83008}, {"ts": 1772114220000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 400.0, "quote_volume": 105.0, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 105.0}, {"ts": 1772114280000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114340000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114400000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2624, "volume": 781.4, "quote_volume": 205.01196, "trades": 3, "taker_buy_volume": 449.4, "taker_buy_quote": 117.92256}, {"ts": 1772114460000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 399.9, "quote_volume": 104.93376, "trades": 1, "taker_buy_volume": 399.9, "taker_buy_quote": 104.93376}, {"ts": 1772114520000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 428.3, "quote_volume": 112.3403, "trades": 3, "taker_buy_volume": 400.2, "taker_buy_quote": 104.97248}, {"ts": 1772114580000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 830.9, "quote_volume": 217.94202, "trades": 5, "taker_buy_volume": 800.2, "taker_buy_quote": 209.89248}, {"ts": 1772114640000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114700000, "open": 0.2624, "high": 0.2624, "low": 0.262, "close": 0.2623, "volume": 2905.4, "quote_volume": 761.63098, "trades": 9, "taker_buy_volume": 553.4, "taker_buy_quote": 145.11182}, {"ts": 1772114760000, "open": 0.2621, "high": 0.2624, "low": 0.262, "close": 0.2623, "volume": 3015.0, "quote_volume": 790.67556, "trades": 16, "taker_buy_volume": 2842.0, "taker_buy_quote": 745.33226}, {"ts": 1772114820000, "open": 0.2619, "high": 0.2621, "low": 0.2618, "close": 0.262, "volume": 4907.2, "quote_volume": 1285.30767, "trades": 19, "taker_buy_volume": 3568.0, "taker_buy_quote": 934.66011}, {"ts": 1772114880000, "open": 0.262, "high": 0.2623, "low": 0.262, "close": 0.2623, "volume": 5039.3, "quote_volume": 1321.52415, "trades": 8, "taker_buy_volume": 5039.3, "taker_buy_quote": 1321.52415}, {"ts": 1772114940000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115000000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115060000, "open": 0.2625, "high": 0.2632, "low": 0.2625, "close": 0.2632, "volume": 388.1, "quote_volume": 102.07145, "trades": 4, "taker_buy_volume": 103.3, "taker_buy_quote": 27.14057}, {"ts": 1772115120000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 400.0, "quote_volume": 105.32, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 105.32}, {"ts": 1772115180000, "open": 0.263, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 2348.0, "quote_volume": 617.4692, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 118.44}, {"ts": 1772115240000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115300000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115360000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 62.8, "quote_volume": 16.52268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115420000, "open": 0.2626, "high": 0.2626, "low": 0.2621, "close": 0.2621, "volume": 2908.6, "quote_volume": 762.98869, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115480000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 58.2, "quote_volume": 15.2775, "trades": 2, "taker_buy_volume": 29.1, "taker_buy_quote": 7.63875}, {"ts": 1772115540000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2627, "volume": 3938.9, "quote_volume": 1034.92037, "trades": 7, "taker_buy_volume": 3608.4, "taker_buy_quote": 948.09802}, {"ts": 1772115600000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115660000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115720000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115780000, "open": 0.2626, "high": 0.2632, "low": 0.2626, "close": 0.2632, "volume": 5287.5, "quote_volume": 1390.28982, "trades": 14, "taker_buy_volume": 5287.5, "taker_buy_quote": 1390.28982}, {"ts": 1772115840000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115900000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 5084.7, "quote_volume": 1335.75069, "trades": 4, "taker_buy_volume": 5084.7, "taker_buy_quote": 1335.75069}, {"ts": 1772115960000, "open": 0.2626, "high": 0.2631, "low": 0.2626, "close": 0.2631, "volume": 2398.7, "quote_volume": 630.59817, "trades": 5, "taker_buy_volume": 2398.7, "taker_buy_quote": 630.59817}, {"ts": 1772116020000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2631, "volume": 2508.4, "quote_volume": 659.77448, "trades": 11, "taker_buy_volume": 1524.4, "taker_buy_quote": 401.04976}, {"ts": 1772116080000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 243.4, "quote_volume": 63.96552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116140000, "open": 0.2629, "high": 0.2629, "low": 0.2625, "close": 0.2629, "volume": 1076.5, "quote_volume": 282.89557, "trades": 4, "taker_buy_volume": 1035.8, "taker_buy_quote": 272.21182}, {"ts": 1772116200000, "open": 0.2624, "high": 0.2626, "low": 0.2613, "close": 0.2618, "volume": 24895.7, "quote_volume": 6519.55689, "trades": 54, "taker_buy_volume": 14143.8, "taker_buy_quote": 3703.87471}, {"ts": 1772116260000, "open": 0.2621, "high": 0.2633, "low": 0.2621, "close": 0.2629, "volume": 10681.9, "quote_volume": 2806.22466, "trades": 17, "taker_buy_volume": 9320.2, "taker_buy_quote": 2448.54369}, {"ts": 1772116320000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116380000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116440000, "open": 0.2625, "high": 0.2629, "low": 0.2625, "close": 0.2629, "volume": 1104.4, "quote_volume": 290.1196, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 262.7}, {"ts": 1772116500000, "open": 0.2638, "high": 0.264, "low": 0.2637, "close": 0.264, "volume": 2127.5, "quote_volume": 561.41439, "trades": 4, "taker_buy_volume": 1142.5, "taker_buy_quote": 301.62}, {"ts": 1772116560000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 42.6, "quote_volume": 11.23362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116620000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116680000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116740000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2633, "volume": 150.8, "quote_volume": 39.68442, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 11.76951}, {"ts": 1772116800000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116860000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116920000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116980000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 243.7, "quote_volume": 63.97125, "trades": 2, "taker_buy_volume": 243.7, "taker_buy_quote": 63.97125}, {"ts": 1772117040000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117100000, "open": 0.2622, "high": 0.2622, "low": 0.2613, "close": 0.2617, "volume": 4355.5, "quote_volume": 1139.62758, "trades": 16, "taker_buy_volume": 4003.7, "taker_buy_quote": 1047.40614}, {"ts": 1772117160000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 713.3, "quote_volume": 186.64428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117220000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 537.8, "quote_volume": 140.6347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117280000, "open": 0.2615, "high": 0.2623, "low": 0.2615, "close": 0.2623, "volume": 3094.8, "quote_volume": 810.73016, "trades": 4, "taker_buy_volume": 2644.8, "taker_buy_quote": 692.69516}, {"ts": 1772117340000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117400000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117460000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 114.4, "quote_volume": 30.01856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117520000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 110.1, "quote_volume": 28.93428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117580000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117640000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 1464.4, "quote_volume": 384.6959, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117700000, "open": 0.2629, "high": 0.2636, "low": 0.2629, "close": 0.2636, "volume": 3264.3, "quote_volume": 859.58718, "trades": 9, "taker_buy_volume": 3264.3, "taker_buy_quote": 859.58718}, {"ts": 1772117760000, "open": 0.2638, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 1369.6, "quote_volume": 361.3744, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 263.8}, {"ts": 1772117820000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117880000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 1571.3, "quote_volume": 414.50894, "trades": 3, "taker_buy_volume": 571.3, "taker_buy_quote": 150.70894}, {"ts": 1772117940000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118000000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118060000, "open": 0.2641, "high": 0.2643, "low": 0.264, "close": 0.2641, "volume": 8734.4, "quote_volume": 2307.83526, "trades": 14, "taker_buy_volume": 4489.8, "taker_buy_quote": 1186.54442}, {"ts": 1772118120000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 233.8, "quote_volume": 61.81672, "trades": 1, "taker_buy_volume": 233.8, "taker_buy_quote": 61.81672}, {"ts": 1772118180000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118240000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 127.5, "quote_volume": 33.6855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118300000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118360000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118420000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 3051.1, "quote_volume": 805.87113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118480000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118540000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118600000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 43.3, "quote_volume": 11.41821, "trades": 1, "taker_buy_volume": 43.3, "taker_buy_quote": 11.41821}, {"ts": 1772118660000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118720000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 808.6, "quote_volume": 213.38954, "trades": 2, "taker_buy_volume": 808.6, "taker_buy_quote": 213.38954}, {"ts": 1772118780000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118840000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1335.4, "quote_volume": 352.5456, "trades": 2, "taker_buy_volume": 1250.4, "taker_buy_quote": 330.1056}, {"ts": 1772118900000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 661.6, "quote_volume": 174.09512, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 118.44}, {"ts": 1772118960000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 38.1, "quote_volume": 10.00887, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 10.00887}, {"ts": 1772119020000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119080000, "open": 0.2621, "high": 0.2626, "low": 0.262, "close": 0.2626, "volume": 3368.1, "quote_volume": 883.83517, "trades": 9, "taker_buy_volume": 2174.2, "taker_buy_quote": 570.88621}, {"ts": 1772119140000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 2341.2, "quote_volume": 614.25774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119200000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2627, "volume": 1589.9, "quote_volume": 417.26673, "trades": 2, "taker_buy_volume": 1589.9, "taker_buy_quote": 417.26673}, {"ts": 1772119260000, "open": 0.2626, "high": 0.2627, "low": 0.2622, "close": 0.2622, "volume": 7650.7, "quote_volume": 2008.35309, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119320000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119380000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 606.7, "quote_volume": 159.01607, "trades": 1, "taker_buy_volume": 606.7, "taker_buy_quote": 159.01607}, {"ts": 1772119440000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 345.8, "quote_volume": 90.70334, "trades": 1, "taker_buy_volume": 345.8, "taker_buy_quote": 90.70334}, {"ts": 1772119500000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2627, "volume": 2967.6, "quote_volume": 778.91466, "trades": 7, "taker_buy_volume": 1732.8, "taker_buy_quote": 454.9653}, {"ts": 1772119560000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 374.8, "quote_volume": 98.68268, "trades": 3, "taker_buy_volume": 374.8, "taker_buy_quote": 98.68268}, {"ts": 1772119620000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 730.0, "quote_volume": 192.31741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119680000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 2207.3, "quote_volume": 579.63698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119740000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 521.7, "quote_volume": 136.94625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119800000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119860000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119920000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 249.0, "quote_volume": 65.4123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119980000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120040000, "open": 0.2624, "high": 0.2624, "low": 0.2613, "close": 0.2614, "volume": 3966.0, "quote_volume": 1038.48928, "trades": 14, "taker_buy_volume": 1275.0, "taker_buy_quote": 333.32563}, {"ts": 1772120100000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120160000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 2294.9, "quote_volume": 601.95227, "trades": 1, "taker_buy_volume": 2294.9, "taker_buy_quote": 601.95227}, {"ts": 1772120220000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 2865.6, "quote_volume": 752.39242, "trades": 4, "taker_buy_volume": 2294.9, "taker_buy_quote": 602.64074}, {"ts": 1772120280000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 24.9, "quote_volume": 6.5238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120340000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 1851.7, "quote_volume": 486.10095, "trades": 3, "taker_buy_volume": 1851.7, "taker_buy_quote": 486.10095}, {"ts": 1772120400000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120460000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120520000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120580000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 512.7, "quote_volume": 135.03882, "trades": 5, "taker_buy_volume": 512.7, "taker_buy_quote": 135.03882}, {"ts": 1772120640000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 502.8, "quote_volume": 132.38724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120700000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 580.4, "quote_volume": 152.70324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120760000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 19.0, "quote_volume": 4.9894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120820000, "open": 0.2624, "high": 0.2624, "low": 0.2619, "close": 0.2619, "volume": 2895.9, "quote_volume": 759.58798, "trades": 5, "taker_buy_volume": 579.4, "taker_buy_quote": 151.74486}, {"ts": 1772120880000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120940000, "open": 0.2623, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 5617.6, "quote_volume": 1474.26243, "trades": 14, "taker_buy_volume": 5147.5, "taker_buy_quote": 1350.9552}, {"ts": 1772121000000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 1033.1, "quote_volume": 271.24661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121060000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 167.7, "quote_volume": 43.98771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121120000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121180000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121240000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121300000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121360000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 596.6, "quote_volume": 156.36886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121420000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121480000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 22.8, "quote_volume": 5.97816, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 5.97816}, {"ts": 1772121540000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121600000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121660000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 38.2, "quote_volume": 10.01604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121720000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 849.8, "quote_volume": 222.37278, "trades": 4, "taker_buy_volume": 513.6, "taker_buy_quote": 134.42286}, {"ts": 1772121780000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121840000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 342.0, "quote_volume": 89.6382, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 89.6382}, {"ts": 1772121900000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121960000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 130.2, "quote_volume": 34.06032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122020000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122080000, "open": 0.2618, "high": 0.2621, "low": 0.2616, "close": 0.2621, "volume": 11638.1, "quote_volume": 3045.01402, "trades": 13, "taker_buy_volume": 6713.7, "taker_buy_quote": 1756.55212}, {"ts": 1772122140000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 1147.0, "quote_volume": 300.0552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122200000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 495.5, "quote_volume": 129.47666, "trades": 3, "taker_buy_volume": 475.1, "taker_buy_quote": 124.14614}, {"ts": 1772122260000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 789.9, "quote_volume": 206.40087, "trades": 1, "taker_buy_volume": 789.9, "taker_buy_quote": 206.40087}, {"ts": 1772122320000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122380000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 451.5, "quote_volume": 117.9771, "trades": 2, "taker_buy_volume": 451.5, "taker_buy_quote": 117.9771}, {"ts": 1772122440000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 2949.0, "quote_volume": 770.65594, "trades": 9, "taker_buy_volume": 2949.0, "taker_buy_quote": 770.65594}, {"ts": 1772122500000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122560000, "open": 0.2616, "high": 0.2619, "low": 0.2616, "close": 0.2619, "volume": 1205.2, "quote_volume": 315.62391, "trades": 2, "taker_buy_volume": 1205.2, "taker_buy_quote": 315.62391}, {"ts": 1772122620000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 566.4, "quote_volume": 148.28352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122680000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122740000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122800000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122860000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122920000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122980000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123040000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 495.3, "quote_volume": 129.7686, "trades": 1, "taker_buy_volume": 495.3, "taker_buy_quote": 129.7686}, {"ts": 1772123100000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 525.5, "quote_volume": 137.83865, "trades": 2, "taker_buy_volume": 525.5, "taker_buy_quote": 137.83865}, {"ts": 1772123160000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 1751.0, "quote_volume": 460.468, "trades": 3, "taker_buy_volume": 1751.0, "taker_buy_quote": 460.468}, {"ts": 1772123220000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123280000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 21.6, "quote_volume": 5.68512, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.68512}, {"ts": 1772123340000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 3019.1, "quote_volume": 793.07748, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123400000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 21.6, "quote_volume": 5.66136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123460000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 484.3, "quote_volume": 126.98346, "trades": 1, "taker_buy_volume": 484.3, "taker_buy_quote": 126.98346}, {"ts": 1772123520000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 94.5, "quote_volume": 24.759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123580000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123640000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 2205.4, "quote_volume": 575.83727, "trades": 7, "taker_buy_volume": 2183.8, "taker_buy_quote": 570.19967}, {"ts": 1772123700000, "open": 0.2609, "high": 0.2612, "low": 0.2603, "close": 0.2607, "volume": 18032.8, "quote_volume": 4699.87026, "trades": 35, "taker_buy_volume": 15070.1, "taker_buy_quote": 3927.59464}, {"ts": 1772123760000, "open": 0.2605, "high": 0.2605, "low": 0.2596, "close": 0.2603, "volume": 39651.3, "quote_volume": 10312.32235, "trades": 57, "taker_buy_volume": 7271.2, "taker_buy_quote": 1892.88011}, {"ts": 1772123820000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 1000.0, "quote_volume": 260.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 260.2}, {"ts": 1772123880000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 5563.0, "quote_volume": 1446.7913, "trades": 7, "taker_buy_volume": 5563.0, "taker_buy_quote": 1446.7913}, {"ts": 1772123940000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124000000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 847.7, "quote_volume": 220.48677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124060000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 1857.3, "quote_volume": 483.82665, "trades": 3, "taker_buy_volume": 1857.3, "taker_buy_quote": 483.82665}, {"ts": 1772124120000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124180000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 8296.0, "quote_volume": 2157.7896, "trades": 21, "taker_buy_volume": 1000.0, "taker_buy_quote": 260.1}, {"ts": 1772124240000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124300000, "open": 0.26, "high": 0.26, "low": 0.2588, "close": 0.2588, "volume": 34066.9, "quote_volume": 8835.63871, "trades": 72, "taker_buy_volume": 19437.1, "taker_buy_quote": 5039.3701}, {"ts": 1772124360000, "open": 0.2588, "high": 0.2591, "low": 0.2588, "close": 0.2588, "volume": 5522.6, "quote_volume": 1429.7491, "trades": 13, "taker_buy_volume": 5072.6, "taker_buy_quote": 1313.2891}, {"ts": 1772124420000, "open": 0.2585, "high": 0.2588, "low": 0.2584, "close": 0.2587, "volume": 6205.2, "quote_volume": 1604.8877, "trades": 14, "taker_buy_volume": 6143.7, "taker_buy_quote": 1588.98995}, {"ts": 1772124480000, "open": 0.2586, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 1841.4, "quote_volume": 476.25798, "trades": 6, "taker_buy_volume": 1841.4, "taker_buy_quote": 476.25798}, {"ts": 1772124540000, "open": 0.2593, "high": 0.2599, "low": 0.2593, "close": 0.2599, "volume": 81.2, "quote_volume": 21.06812, "trades": 2, "taker_buy_volume": 81.2, "taker_buy_quote": 21.06812}, {"ts": 1772124600000, "open": 0.2599, "high": 0.2599, "low": 0.2576, "close": 0.2576, "volume": 73845.5, "quote_volume": 19111.37457, "trades": 117, "taker_buy_volume": 25267.2, "taker_buy_quote": 6527.08939}, {"ts": 1772124660000, "open": 0.2579, "high": 0.2583, "low": 0.2579, "close": 0.2581, "volume": 6340.9, "quote_volume": 1636.75844, "trades": 12, "taker_buy_volume": 6159.0, "taker_buy_quote": 1589.84643}, {"ts": 1772124720000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 1198.4, "quote_volume": 309.02236, "trades": 4, "taker_buy_volume": 748.4, "taker_buy_quote": 193.01236}, {"ts": 1772124780000, "open": 0.258, "high": 0.258, "low": 0.2575, "close": 0.2577, "volume": 4369.1, "quote_volume": 1125.9019, "trades": 6, "taker_buy_volume": 3835.5, "taker_buy_quote": 988.4999}, {"ts": 1772124840000, "open": 0.2577, "high": 0.2579, "low": 0.2574, "close": 0.2579, "volume": 3216.3, "quote_volume": 828.74701, "trades": 7, "taker_buy_volume": 1625.6, "taker_buy_quote": 419.19724}, {"ts": 1772124900000, "open": 0.2574, "high": 0.2577, "low": 0.2572, "close": 0.2575, "volume": 13926.0, "quote_volume": 3584.49445, "trades": 31, "taker_buy_volume": 11519.6, "taker_buy_quote": 2965.34133}, {"ts": 1772124960000, "open": 0.2573, "high": 0.2576, "low": 0.2573, "close": 0.2576, "volume": 832.0, "quote_volume": 214.1882, "trades": 4, "taker_buy_volume": 135.8, "taker_buy_quote": 34.98208}, {"ts": 1772125020000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2574, "volume": 2201.8, "quote_volume": 566.50106, "trades": 5, "taker_buy_volume": 2201.8, "taker_buy_quote": 566.50106}, {"ts": 1772125080000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 421.5, "quote_volume": 108.3255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125140000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125200000, "open": 0.2576, "high": 0.2579, "low": 0.2572, "close": 0.2579, "volume": 11302.0, "quote_volume": 2912.33811, "trades": 8, "taker_buy_volume": 10716.9, "taker_buy_quote": 2761.60167}, {"ts": 1772125260000, "open": 0.2578, "high": 0.2578, "low": 0.2575, "close": 0.2575, "volume": 2310.1, "quote_volume": 595.30652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125320000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125380000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125440000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125500000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 421.6, "quote_volume": 109.02576, "trades": 1, "taker_buy_volume": 421.6, "taker_buy_quote": 109.02576}, {"ts": 1772125560000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 21.6, "quote_volume": 5.59008, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.59008}, {"ts": 1772125620000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 264.0, "quote_volume": 68.32666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125680000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125740000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 158.3, "quote_volume": 41.01553, "trades": 1, "taker_buy_volume": 158.3, "taker_buy_quote": 41.01553}, {"ts": 1772125800000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 497.2, "quote_volume": 128.77888, "trades": 2, "taker_buy_volume": 20.4, "taker_buy_quote": 5.28768}, {"ts": 1772125860000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125920000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125980000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126040000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126100000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126160000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126220000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 73.4, "quote_volume": 18.99592, "trades": 1, "taker_buy_volume": 73.4, "taker_buy_quote": 18.99592}, {"ts": 1772126280000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126340000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126400000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 1510.5, "quote_volume": 390.6153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126460000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 21.2, "quote_volume": 5.47596, "trades": 1, "taker_buy_volume": 21.2, "taker_buy_quote": 5.47596}, {"ts": 1772126520000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 1507.9, "quote_volume": 389.33978, "trades": 4, "taker_buy_volume": 1507.9, "taker_buy_quote": 389.33978}, {"ts": 1772126580000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126640000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 1000.0, "quote_volume": 257.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 257.8}, {"ts": 1772126700000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126760000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126820000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 21.1, "quote_volume": 5.44169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126880000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 956.9, "quote_volume": 246.97589, "trades": 1, "taker_buy_volume": 956.9, "taker_buy_quote": 246.97589}, {"ts": 1772126940000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 139.3, "quote_volume": 35.96726, "trades": 1, "taker_buy_volume": 139.3, "taker_buy_quote": 35.96726}, {"ts": 1772127000000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 1320.0, "quote_volume": 340.83372, "trades": 6, "taker_buy_volume": 1320.0, "taker_buy_quote": 340.83372}, {"ts": 1772127060000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127120000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 74.0, "quote_volume": 19.1364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127180000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127240000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 847.2, "quote_volume": 219.20433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127300000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 3800.0, "quote_volume": 982.68, "trades": 9, "taker_buy_volume": 1450.0, "taker_buy_quote": 374.97}, {"ts": 1772127360000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127420000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127480000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 41.3, "quote_volume": 10.66366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127540000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127600000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127660000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127720000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127780000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127840000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127900000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127960000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128020000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128080000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128140000, "open": 0.2577, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 43.5, "quote_volume": 11.20557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128200000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 343.0, "quote_volume": 88.3225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128260000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128320000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 67.4, "quote_volume": 17.37572, "trades": 1, "taker_buy_volume": 67.4, "taker_buy_quote": 17.37572}, {"ts": 1772128380000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 443.8, "quote_volume": 114.54478, "trades": 1, "taker_buy_volume": 443.8, "taker_buy_quote": 114.54478}, {"ts": 1772128440000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128500000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 486.5, "quote_volume": 125.56565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128560000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128620000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128680000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128740000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128800000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128860000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 245.0, "quote_volume": 63.40646, "trades": 3, "taker_buy_volume": 131.0, "taker_buy_quote": 33.89186}, {"ts": 1772128920000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 84.2, "quote_volume": 21.77412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128980000, "open": 0.2584, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 3045.2, "quote_volume": 786.45564, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129040000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129100000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129160000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129220000, "open": 0.2577, "high": 0.2577, "low": 0.2573, "close": 0.2573, "volume": 2347.6, "quote_volume": 604.38914, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129280000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129340000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129400000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129460000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129520000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 450.0, "quote_volume": 115.875, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 115.875}, {"ts": 1772129580000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 38.8, "quote_volume": 9.991, "trades": 1, "taker_buy_volume": 38.8, "taker_buy_quote": 9.991}, {"ts": 1772129640000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 1274.3, "quote_volume": 328.13225, "trades": 2, "taker_buy_volume": 1274.3, "taker_buy_quote": 328.13225}, {"ts": 1772129700000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129760000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 411.4, "quote_volume": 105.94353, "trades": 2, "taker_buy_volume": 411.4, "taker_buy_quote": 105.94353}, {"ts": 1772129820000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 990.2, "quote_volume": 255.17454, "trades": 2, "taker_buy_volume": 990.2, "taker_buy_quote": 255.17454}, {"ts": 1772129880000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129940000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130000000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 22.7, "quote_volume": 5.85887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130060000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130120000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130180000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130240000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130300000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130360000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130420000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130480000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130540000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 39.4, "quote_volume": 10.15338, "trades": 1, "taker_buy_volume": 39.4, "taker_buy_quote": 10.15338}, {"ts": 1772130600000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130660000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130720000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 3449.3, "quote_volume": 890.95419, "trades": 2, "taker_buy_volume": 3449.3, "taker_buy_quote": 890.95419}, {"ts": 1772130780000, "open": 0.2588, "high": 0.2592, "low": 0.2588, "close": 0.2592, "volume": 42.0, "quote_volume": 10.87776, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 10.87776}, {"ts": 1772130840000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 119.1, "quote_volume": 30.87072, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 30.87072}, {"ts": 1772130900000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130960000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 21.6, "quote_volume": 5.61384, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.61384}, {"ts": 1772131020000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131080000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131140000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131200000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131260000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131320000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131380000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2599, "volume": 1238.4, "quote_volume": 321.73971, "trades": 4, "taker_buy_volume": 835.3, "taker_buy_quote": 216.97402}, {"ts": 1772131440000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 2041.0, "quote_volume": 530.88522, "trades": 5, "taker_buy_volume": 2041.0, "taker_buy_quote": 530.88522}, {"ts": 1772131500000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 28.9, "quote_volume": 7.51111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131560000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 475.8, "quote_volume": 123.75558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131620000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131680000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131740000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 208.8, "quote_volume": 54.26712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131800000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131860000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131920000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131980000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132040000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132100000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132160000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132220000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 39.2, "quote_volume": 10.20768, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.20768}, {"ts": 1772132280000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 23.2, "quote_volume": 6.03896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132340000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132400000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132460000, "open": 0.261, "high": 0.2616, "low": 0.261, "close": 0.2616, "volume": 5335.0, "quote_volume": 1395.03612, "trades": 11, "taker_buy_volume": 5296.5, "taker_buy_quote": 1384.96452}, {"ts": 1772132520000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 975.2, "quote_volume": 255.50456, "trades": 6, "taker_buy_volume": 427.9, "taker_buy_quote": 112.11196}, {"ts": 1772132580000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132640000, "open": 0.262, "high": 0.2642, "low": 0.262, "close": 0.2632, "volume": 66663.7, "quote_volume": 17550.07167, "trades": 138, "taker_buy_volume": 44229.7, "taker_buy_quote": 11642.47754}, {"ts": 1772132700000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 1501.5, "quote_volume": 395.1948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132760000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 824.9, "quote_volume": 216.54341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132820000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 365.2, "quote_volume": 95.865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132880000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132940000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133000000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133060000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133120000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 380.4, "quote_volume": 99.9824, "trades": 4, "taker_buy_volume": 380.4, "taker_buy_quote": 99.9824}, {"ts": 1772133180000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 249.0, "quote_volume": 65.3625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133240000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 27.5, "quote_volume": 7.22425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133300000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133360000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 232.1, "quote_volume": 60.94946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133420000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133480000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133540000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133600000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133660000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133720000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133780000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133840000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 160.3, "quote_volume": 42.17493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133900000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 384.5, "quote_volume": 101.1235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134080000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134140000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 393.8, "quote_volume": 103.45126, "trades": 1, "taker_buy_volume": 393.8, "taker_buy_quote": 103.45126}, {"ts": 1772134200000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134260000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134320000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134380000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134440000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134500000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134560000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134620000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 26.8, "quote_volume": 7.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134680000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134740000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 9451.6, "quote_volume": 2481.63016, "trades": 10, "taker_buy_volume": 1350.0, "taker_buy_quote": 354.24}, {"ts": 1772134800000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 450.0, "quote_volume": 118.08, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 118.08}, {"ts": 1772134860000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134920000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 48.5, "quote_volume": 12.71185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134980000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135040000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135100000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135160000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135220000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135280000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135340000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135400000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 7231.4, "quote_volume": 1898.96564, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135460000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 857.4, "quote_volume": 225.1125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135520000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 30.0, "quote_volume": 7.878, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 7.878}, {"ts": 1772135580000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 567.0, "quote_volume": 149.0442, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 149.0442}, {"ts": 1772135640000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 1439.2, "quote_volume": 378.36568, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 118.305}, {"ts": 1772135700000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 1010.8, "quote_volume": 266.04256, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 5.68512}, {"ts": 1772135760000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135820000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135880000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135940000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 5931.4, "quote_volume": 1562.9239, "trades": 4, "taker_buy_volume": 5751.1, "taker_buy_quote": 1515.41485}, {"ts": 1772136000000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 562.4, "quote_volume": 147.93538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136060000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136120000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136180000, "open": 0.2632, "high": 0.2633, "low": 0.263, "close": 0.2633, "volume": 4759.3, "quote_volume": 1252.52131, "trades": 6, "taker_buy_volume": 256.9, "taker_buy_quote": 67.64177}, {"ts": 1772136240000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136300000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136360000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136420000, "open": 0.2636, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 145.4, "quote_volume": 38.29844, "trades": 2, "taker_buy_volume": 72.9, "taker_buy_quote": 19.21644}, {"ts": 1772136480000, "open": 0.2631, "high": 0.2633, "low": 0.263, "close": 0.2633, "volume": 800.1, "quote_volume": 210.50942, "trades": 4, "taker_buy_volume": 127.6, "taker_buy_quote": 33.59708}, {"ts": 1772136540000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136600000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136660000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136720000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136780000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136840000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136900000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 473.5, "quote_volume": 124.5755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136960000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 26.6, "quote_volume": 6.99846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137020000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 663.4, "quote_volume": 174.60688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137080000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137140000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137200000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 353.0, "quote_volume": 92.9096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137260000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 6201.7, "quote_volume": 1632.28744, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137320000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 855.2, "quote_volume": 224.83208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137380000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137440000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137500000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137560000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137620000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 20.0, "quote_volume": 5.25, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.25}, {"ts": 1772137680000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137740000, "open": 0.2621, "high": 0.2621, "low": 0.2617, "close": 0.2617, "volume": 85.4, "quote_volume": 22.35782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137800000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 56.4, "quote_volume": 14.75424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137860000, "open": 0.2616, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 325.1, "quote_volume": 85.03839, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137920000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 78.4, "quote_volume": 20.47808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137980000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 47.7, "quote_volume": 12.46878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138040000, "open": 0.2614, "high": 0.2617, "low": 0.2614, "close": 0.2615, "volume": 109.9, "quote_volume": 28.74403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138100000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 57.4, "quote_volume": 15.00135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138160000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 824.5, "quote_volume": 215.35677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138220000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 7338.9, "quote_volume": 1914.72328, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138280000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 161.1, "quote_volume": 41.99877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138340000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 116.7, "quote_volume": 30.42369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138400000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 118.1, "quote_volume": 30.77686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138460000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 95.4, "quote_volume": 24.86435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138520000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 124.5, "quote_volume": 32.45715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138580000, "open": 0.2607, "high": 0.2611, "low": 0.2607, "close": 0.2608, "volume": 2970.7, "quote_volume": 775.44379, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138640000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 112.7, "quote_volume": 29.39216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138700000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 75.9, "quote_volume": 19.78375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138760000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 123.2, "quote_volume": 32.10592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138820000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 99.1, "quote_volume": 25.82546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 80.7, "quote_volume": 21.03042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138940000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 70.3, "quote_volume": 18.32018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139000000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 58.8, "quote_volume": 15.3174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139060000, "open": 0.2605, "high": 0.2605, "low": 0.2601, "close": 0.2601, "volume": 234.4, "quote_volume": 61.0442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139120000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 73.8, "quote_volume": 19.19538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139180000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 53.7, "quote_volume": 13.96484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139240000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 8354.1, "quote_volume": 2172.90141, "trades": 4, "taker_buy_volume": 8068.7, "taker_buy_quote": 2098.66887}, {"ts": 1772139300000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 230.9, "quote_volume": 60.04051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139360000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 97.2, "quote_volume": 25.272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139420000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 140.0, "quote_volume": 36.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139480000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 1757.2, "quote_volume": 456.86166, "trades": 5, "taker_buy_volume": 1427.3, "taker_buy_quote": 371.098}, {"ts": 1772139540000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 160.2, "quote_volume": 41.60722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139600000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 85.0, "quote_volume": 22.0745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139660000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 74.3, "quote_volume": 19.29122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139720000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 75.2, "quote_volume": 19.5144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139780000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 101.1, "quote_volume": 26.2401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139840000, "open": 0.2596, "high": 0.2599, "low": 0.2596, "close": 0.2599, "volume": 526.6, "quote_volume": 136.84483, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 116.955}, {"ts": 1772139900000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2598, "volume": 508.4, "quote_volume": 132.12425, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 116.955}, {"ts": 1772139960000, "open": 0.2597, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 562.6, "quote_volume": 146.06022, "trades": 7, "taker_buy_volume": 31.4, "taker_buy_quote": 8.15772}, {"ts": 1772140020000, "open": 0.2594, "high": 0.2596, "low": 0.2592, "close": 0.2592, "volume": 3131.1, "quote_volume": 811.92088, "trades": 9, "taker_buy_volume": 1169.6, "taker_buy_quote": 303.49316}, {"ts": 1772140080000, "open": 0.2592, "high": 0.2595, "low": 0.2592, "close": 0.2594, "volume": 522.4, "quote_volume": 135.50447, "trades": 4, "taker_buy_volume": 450.9, "taker_buy_quote": 116.96355}, {"ts": 1772140140000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 68.8, "quote_volume": 17.837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140200000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2591, "volume": 97.3, "quote_volume": 25.21129, "trades": 3, "taker_buy_volume": 38.6, "taker_buy_quote": 10.00512}, {"ts": 1772140260000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 54.6, "quote_volume": 14.14686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140320000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 910.6, "quote_volume": 236.10697, "trades": 3, "taker_buy_volume": 844.6, "taker_buy_quote": 219.00478}, {"ts": 1772140380000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 60.7, "quote_volume": 15.73951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140440000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 31.6, "quote_volume": 8.19388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140500000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 508.1, "quote_volume": 132.10019, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 117.0}, {"ts": 1772140560000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 65.3, "quote_volume": 16.96494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140620000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 63.1, "quote_volume": 16.39338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140680000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 303.3, "quote_volume": 78.80296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140740000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 226.8, "quote_volume": 58.9344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140800000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 61.2, "quote_volume": 15.89681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140860000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 52.0, "quote_volume": 13.5044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140920000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 450.0, "quote_volume": 117.09, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 117.09}, {"ts": 1772140980000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141040000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141100000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141160000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 450.0, "quote_volume": 117.27, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 117.27}, {"ts": 1772141220000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141280000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 59.0, "quote_volume": 15.3872, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 15.3872}, {"ts": 1772141340000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141400000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 27.9, "quote_volume": 7.27632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141460000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 381.9, "quote_volume": 99.63987, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 5.6376}, {"ts": 1772141520000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 450.0, "quote_volume": 117.54, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 117.54}, {"ts": 1772141580000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141640000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141700000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141760000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141820000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141880000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141940000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 22.7, "quote_volume": 5.9247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142000000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142060000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142120000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142180000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142240000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142360000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142420000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142480000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 655.7, "quote_volume": 171.20327, "trades": 3, "taker_buy_volume": 205.7, "taker_buy_quote": 53.70827}, {"ts": 1772142540000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142600000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142660000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142720000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142780000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142840000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142900000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142960000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143020000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143080000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143140000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143200000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 2298.5, "quote_volume": 599.67865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143260000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143320000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143380000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143440000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143500000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143560000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143620000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143680000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 205.7, "quote_volume": 53.6877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143740000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143800000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143860000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143920000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 1082.4, "quote_volume": 282.83112, "trades": 3, "taker_buy_volume": 1082.4, "taker_buy_quote": 282.83112}, {"ts": 1772143980000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 248.1, "quote_volume": 64.92093, "trades": 3, "taker_buy_volume": 248.1, "taker_buy_quote": 64.92093}, {"ts": 1772144040000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144100000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144160000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 40.5, "quote_volume": 10.5867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144220000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144280000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144340000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144400000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144460000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144520000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144580000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144640000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144700000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144760000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144820000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144880000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144940000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145000000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145060000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145120000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145180000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145240000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 61.5, "quote_volume": 16.10685, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 16.10685}, {"ts": 1772145300000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 1813.1, "quote_volume": 474.85089, "trades": 1, "taker_buy_volume": 1813.1, "taker_buy_quote": 474.85089}, {"ts": 1772145360000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 3119.6, "quote_volume": 817.3352, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145420000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145480000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 38.0, "quote_volume": 9.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145540000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145600000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145660000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145720000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 1168.5, "quote_volume": 306.14916, "trades": 4, "taker_buy_volume": 21.6, "taker_buy_quote": 5.66136}, {"ts": 1772145780000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145840000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145900000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145960000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146020000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 647.7, "quote_volume": 169.95648, "trades": 2, "taker_buy_volume": 647.7, "taker_buy_quote": 169.95648}, {"ts": 1772146080000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 2406.0, "quote_volume": 630.6126, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146140000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 90.1, "quote_volume": 23.63323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146200000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2624, "volume": 2072.9, "quote_volume": 543.93351, "trades": 7, "taker_buy_volume": 67.1, "taker_buy_quote": 17.61375}, {"ts": 1772146260000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 374.9, "quote_volume": 98.48623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146320000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146380000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146440000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146500000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146560000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 101.1, "quote_volume": 26.52864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146620000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146680000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146740000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 38.2, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146800000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 1097.7, "quote_volume": 288.47556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146860000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146920000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146980000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147040000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147100000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147160000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147220000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147280000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 70.4, "quote_volume": 18.45184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147340000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147400000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147460000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147520000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147580000, "open": 0.2624, "high": 0.2627, "low": 0.2624, "close": 0.2627, "volume": 294.5, "quote_volume": 77.32942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147640000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 287.1, "quote_volume": 75.43545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147700000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147760000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147820000, "open": 0.2628, "high": 0.2633, "low": 0.2628, "close": 0.263, "volume": 534.4, "quote_volume": 140.53682, "trades": 7, "taker_buy_volume": 42.0, "taker_buy_quote": 11.05644}, {"ts": 1772147880000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 28.3, "quote_volume": 7.44007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147940000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 189.4, "quote_volume": 49.85008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148000000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 227.6, "quote_volume": 59.9726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148060000, "open": 0.2635, "high": 0.2635, "low": 0.2633, "close": 0.2633, "volume": 774.1, "quote_volume": 203.85633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148120000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 1485.7, "quote_volume": 391.18481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148180000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 489.5, "quote_volume": 128.80759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148240000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 261.5, "quote_volume": 68.80065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148300000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 620.6, "quote_volume": 163.34192, "trades": 3, "taker_buy_volume": 193.1, "taker_buy_quote": 50.82392}, {"ts": 1772148360000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 751.5, "quote_volume": 198.02025, "trades": 2, "taker_buy_volume": 751.5, "taker_buy_quote": 198.02025}, {"ts": 1772148420000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 462.6, "quote_volume": 121.84533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148480000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148540000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148600000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148660000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 278.5, "quote_volume": 73.28875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148720000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148780000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 427.5, "quote_volume": 112.56075, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.56075}, {"ts": 1772148840000, "open": 0.2632, "high": 0.2635, "low": 0.2632, "close": 0.2635, "volume": 990.5, "quote_volume": 260.84246, "trades": 4, "taker_buy_volume": 427.0, "taker_buy_quote": 112.5145}, {"ts": 1772148900000, "open": 0.2633, "high": 0.2635, "low": 0.2632, "close": 0.2632, "volume": 1098.7, "quote_volume": 289.25986, "trades": 5, "taker_buy_volume": 200.4, "taker_buy_quote": 52.8054}, {"ts": 1772148960000, "open": 0.2634, "high": 0.2634, "low": 0.2629, "close": 0.2629, "volume": 720.3, "quote_volume": 189.61312, "trades": 3, "taker_buy_volume": 492.5, "taker_buy_quote": 129.7245}, {"ts": 1772149020000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 406.3, "quote_volume": 106.79673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149080000, "open": 0.2627, "high": 0.2627, "low": 0.2622, "close": 0.2622, "volume": 3034.6, "quote_volume": 797.17692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149140000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149200000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149260000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 203.8, "quote_volume": 53.41598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149320000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 21.6, "quote_volume": 5.66136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149380000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149440000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149500000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149560000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149620000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149680000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149740000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149800000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149860000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149920000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 320.6, "quote_volume": 83.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149980000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150040000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150100000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150160000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150220000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150280000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150340000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150400000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 466.8, "quote_volume": 122.4495, "trades": 2, "taker_buy_volume": 39.3, "taker_buy_quote": 10.31625}, {"ts": 1772150460000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150520000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150580000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150640000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150700000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150760000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150820000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150880000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150940000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151000000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151060000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 56.8, "quote_volume": 14.89864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151120000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151180000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 487.8, "quote_volume": 128.00475, "trades": 2, "taker_buy_volume": 487.8, "taker_buy_quote": 128.00475}, {"ts": 1772151240000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151300000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151360000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151420000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151480000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151540000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151600000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151660000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 814.2, "quote_volume": 213.7139, "trades": 3, "taker_buy_volume": 678.2, "taker_buy_quote": 178.0275}, {"ts": 1772151720000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151780000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151840000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 184.3, "quote_volume": 48.32346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151900000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151960000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 427.5, "quote_volume": 112.13325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152020000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152080000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152140000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152200000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 800.0, "quote_volume": 209.91991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152260000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 2247.3, "quote_volume": 589.17067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152320000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152380000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152440000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152500000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152560000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152620000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 1866.5, "quote_volume": 488.2764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152680000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 20.4, "quote_volume": 5.33052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152740000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152800000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152860000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152920000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152980000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 637.4, "quote_volume": 166.61636, "trades": 2, "taker_buy_volume": 209.9, "taker_buy_quote": 54.86786}, {"ts": 1772153040000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153100000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153160000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153220000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153280000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153340000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153400000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153460000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153520000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153580000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153640000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153700000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153760000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153820000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153880000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153940000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154000000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 46.6, "quote_volume": 12.19522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154060000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154120000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154180000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154240000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154300000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 427.5, "quote_volume": 111.79125, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.79125}, {"ts": 1772154360000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154420000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 2053.4, "quote_volume": 535.53104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154480000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154540000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154600000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154660000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154720000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154780000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154840000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154900000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 143.3, "quote_volume": 37.37264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154960000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 427.5, "quote_volume": 111.492, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.492}, {"ts": 1772155020000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155080000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155140000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155200000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155260000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155320000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155380000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155440000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155500000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 37.7, "quote_volume": 9.84724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155560000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155620000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155680000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155740000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155800000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155860000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 83.1, "quote_volume": 21.67248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155920000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155980000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156040000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156100000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156160000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156220000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156280000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156340000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156400000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156460000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156520000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156580000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156640000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156700000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156760000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156820000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156880000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156940000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157000000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157060000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 795.6, "quote_volume": 207.81072, "trades": 2, "taker_buy_volume": 795.6, "taker_buy_quote": 207.81072}, {"ts": 1772157120000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157180000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157240000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157300000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157360000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157420000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157480000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157540000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157600000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157660000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 320.6, "quote_volume": 83.90102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157720000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157780000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157840000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157900000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157960000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158020000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 427.5, "quote_volume": 111.96225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158080000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158140000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158200000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158260000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158320000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158380000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158440000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158500000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158560000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 26.4, "quote_volume": 6.90096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158620000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 404.1, "quote_volume": 105.68797, "trades": 3, "taker_buy_volume": 79.1, "taker_buy_quote": 20.70047}, {"ts": 1772158680000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158740000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 2065.5, "quote_volume": 541.44432, "trades": 9, "taker_buy_volume": 2065.5, "taker_buy_quote": 541.44432}, {"ts": 1772158800000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 19.5, "quote_volume": 5.12265, "trades": 1, "taker_buy_volume": 19.5, "taker_buy_quote": 5.12265}, {"ts": 1772158860000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 896.0, "quote_volume": 235.4688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158920000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158980000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159040000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159100000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 2298.5, "quote_volume": 603.1264, "trades": 1, "taker_buy_volume": 2298.5, "taker_buy_quote": 603.1264}, {"ts": 1772159160000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159220000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159280000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159340000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159400000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159460000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159520000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 67.9, "quote_volume": 17.83054, "trades": 1, "taker_buy_volume": 67.9, "taker_buy_quote": 17.83054}, {"ts": 1772159580000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159640000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159700000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159760000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159820000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159880000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159940000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160000000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160060000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160120000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160180000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160240000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160300000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160360000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160420000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 2073.8, "quote_volume": 546.02938, "trades": 3, "taker_buy_volume": 2073.8, "taker_buy_quote": 546.02938}, {"ts": 1772160480000, "open": 0.2637, "high": 0.2647, "low": 0.2637, "close": 0.2638, "volume": 32388.1, "quote_volume": 8557.21867, "trades": 40, "taker_buy_volume": 5044.8, "taker_buy_quote": 1333.56568}, {"ts": 1772160540000, "open": 0.2641, "high": 0.2641, "low": 0.263, "close": 0.2631, "volume": 19227.0, "quote_volume": 5066.33333, "trades": 29, "taker_buy_volume": 8443.5, "taker_buy_quote": 2221.35129}, {"ts": 1772160600000, "open": 0.2633, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 7397.2, "quote_volume": 1948.07655, "trades": 10, "taker_buy_volume": 6336.3, "taker_buy_quote": 1668.74158}, {"ts": 1772160660000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 554.6, "quote_volume": 146.02618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160720000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 368.3, "quote_volume": 96.97339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160780000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 383.1, "quote_volume": 100.7553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160840000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 389.8, "quote_volume": 102.5174, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160900000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160960000, "open": 0.2629, "high": 0.2629, "low": 0.2625, "close": 0.2625, "volume": 1178.7, "quote_volume": 309.74101, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161020000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161080000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161140000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161200000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161260000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 162.2, "quote_volume": 42.6586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161320000, "open": 0.2632, "high": 0.264, "low": 0.2631, "close": 0.2637, "volume": 13096.3, "quote_volume": 3452.21237, "trades": 24, "taker_buy_volume": 11782.7, "taker_buy_quote": 3106.47285}, {"ts": 1772161380000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2636, "volume": 2828.1, "quote_volume": 745.79506, "trades": 7, "taker_buy_volume": 1105.9, "taker_buy_quote": 291.73642}, {"ts": 1772161440000, "open": 0.2632, "high": 0.2634, "low": 0.2624, "close": 0.2628, "volume": 63090.7, "quote_volume": 16592.17528, "trades": 63, "taker_buy_volume": 5990.7, "taker_buy_quote": 1575.48923}, {"ts": 1772161500000, "open": 0.2632, "high": 0.2638, "low": 0.2629, "close": 0.2638, "volume": 13619.1, "quote_volume": 3586.03125, "trades": 18, "taker_buy_volume": 13619.1, "taker_buy_quote": 3586.03125}, {"ts": 1772161560000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161620000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2637, "volume": 6242.1, "quote_volume": 1646.36362, "trades": 11, "taker_buy_volume": 5049.5, "taker_buy_quote": 1331.875}, {"ts": 1772161680000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 61.0, "quote_volume": 16.0796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161740000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161800000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161860000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 144.6, "quote_volume": 38.13102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161920000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161980000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 112.7, "quote_volume": 29.73026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162040000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162100000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162160000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162220000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162280000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162340000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162400000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 834.2, "quote_volume": 219.85445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162460000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162520000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162580000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 246.2, "quote_volume": 64.77522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162640000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162700000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162760000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162820000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162880000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162940000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163000000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163060000, "open": 0.2631, "high": 0.2637, "low": 0.2631, "close": 0.2636, "volume": 2905.4, "quote_volume": 765.08127, "trades": 13, "taker_buy_volume": 2349.9, "taker_buy_quote": 618.66849}, {"ts": 1772163120000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 944.8, "quote_volume": 249.23824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163180000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163240000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163300000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 129.8, "quote_volume": 34.29316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163360000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 85.1, "quote_volume": 22.48342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163420000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163480000, "open": 0.2643, "high": 0.2645, "low": 0.2643, "close": 0.2644, "volume": 336.9, "quote_volume": 89.09059, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 5.70888}, {"ts": 1772163540000, "open": 0.2648, "high": 0.2648, "low": 0.2644, "close": 0.2644, "volume": 4980.8, "quote_volume": 1317.57611, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163600000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163660000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163720000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 124.8, "quote_volume": 33.02208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163780000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163840000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163900000, "open": 0.2648, "high": 0.2648, "low": 0.2647, "close": 0.2647, "volume": 1127.0, "quote_volume": 298.35965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163960000, "open": 0.2648, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 3010.9, "quote_volume": 797.2936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164020000, "open": 0.265, "high": 0.2651, "low": 0.2649, "close": 0.2651, "volume": 1868.4, "quote_volume": 495.11016, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 113.33025}, {"ts": 1772164080000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 565.3, "quote_volume": 149.79072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164140000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164200000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 657.7, "quote_volume": 174.29048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164260000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164320000, "open": 0.2651, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 4220.6, "quote_volume": 1118.93727, "trades": 14, "taker_buy_volume": 211.6, "taker_buy_quote": 56.13748}, {"ts": 1772164380000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164440000, "open": 0.2653, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 449.1, "quote_volume": 119.12015, "trades": 5, "taker_buy_volume": 46.3, "taker_buy_quote": 12.28802}, {"ts": 1772164500000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164560000, "open": 0.2653, "high": 0.2655, "low": 0.2651, "close": 0.2652, "volume": 3965.3, "quote_volume": 1052.06994, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164620000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 3124.3, "quote_volume": 830.03226, "trades": 6, "taker_buy_volume": 427.5, "taker_buy_quote": 113.6295}, {"ts": 1772164680000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 1552.6, "quote_volume": 412.54625, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164740000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164800000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164860000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164920000, "open": 0.2656, "high": 0.2659, "low": 0.2656, "close": 0.2657, "volume": 1138.4, "quote_volume": 302.56236, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164980000, "open": 0.266, "high": 0.2664, "low": 0.266, "close": 0.2663, "volume": 7704.4, "quote_volume": 2050.35324, "trades": 23, "taker_buy_volume": 1019.5, "taker_buy_quote": 271.54578}, {"ts": 1772165040000, "open": 0.2661, "high": 0.2664, "low": 0.2661, "close": 0.2664, "volume": 565.6, "quote_volume": 150.63441, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 113.886}, {"ts": 1772165100000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165160000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165220000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 349.4, "quote_volume": 93.01028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165280000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 1932.6, "quote_volume": 514.84464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165340000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 2223.1, "quote_volume": 592.45992, "trades": 10, "taker_buy_volume": 21.6, "taker_buy_quote": 5.75856}, {"ts": 1772165400000, "open": 0.2667, "high": 0.2667, "low": 0.2664, "close": 0.2664, "volume": 6377.6, "quote_volume": 1700.72334, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165460000, "open": 0.2668, "high": 0.2671, "low": 0.2667, "close": 0.2671, "volume": 2043.1, "quote_volume": 545.25004, "trades": 11, "taker_buy_volume": 740.4, "taker_buy_quote": 197.66448}, {"ts": 1772165520000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 519.7, "quote_volume": 138.69874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165580000, "open": 0.2673, "high": 0.2673, "low": 0.2667, "close": 0.2667, "volume": 9500.7, "quote_volume": 2537.61443, "trades": 10, "taker_buy_volume": 427.5, "taker_buy_quote": 114.27075}, {"ts": 1772165640000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165700000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165760000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2674, "volume": 58.0, "quote_volume": 15.50168, "trades": 2, "taker_buy_volume": 20.4, "taker_buy_quote": 5.45496}, {"ts": 1772165820000, "open": 0.2676, "high": 0.2676, "low": 0.2673, "close": 0.2673, "volume": 6270.4, "quote_volume": 1677.763, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165880000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165940000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 220.3, "quote_volume": 58.84213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166000000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166060000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 48.4, "quote_volume": 12.91312, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 12.91312}, {"ts": 1772166120000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166180000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166240000, "open": 0.2667, "high": 0.2671, "low": 0.2667, "close": 0.2671, "volume": 475.9, "quote_volume": 127.09353, "trades": 2, "taker_buy_volume": 475.9, "taker_buy_quote": 127.09353}, {"ts": 1772166300000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166360000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 32.5, "quote_volume": 8.671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166420000, "open": 0.2665, "high": 0.2678, "low": 0.2665, "close": 0.2674, "volume": 7465.2, "quote_volume": 1995.66408, "trades": 23, "taker_buy_volume": 5052.3, "taker_buy_quote": 1350.65867}, {"ts": 1772166480000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166540000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166600000, "open": 0.2674, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 740.8, "quote_volume": 198.04253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166660000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166720000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166780000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166840000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166900000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166960000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167020000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167080000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167140000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 239.9, "quote_volume": 64.12527, "trades": 1, "taker_buy_volume": 239.9, "taker_buy_quote": 64.12527}, {"ts": 1772167200000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167260000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167320000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 274.2, "quote_volume": 73.12914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167380000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167440000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167500000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167560000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167620000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167680000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167740000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 892.4, "quote_volume": 238.76351, "trades": 4, "taker_buy_volume": 427.0, "taker_buy_quote": 114.2225}, {"ts": 1772167800000, "open": 0.2676, "high": 0.268, "low": 0.2675, "close": 0.2675, "volume": 5488.3, "quote_volume": 1469.26948, "trades": 19, "taker_buy_volume": 1897.3, "taker_buy_quote": 508.25322}, {"ts": 1772167860000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167920000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 37.3, "quote_volume": 9.99267, "trades": 1, "taker_buy_volume": 37.3, "taker_buy_quote": 9.99267}, {"ts": 1772167980000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 209.9, "quote_volume": 56.2532, "trades": 2, "taker_buy_volume": 209.9, "taker_buy_quote": 56.2532}, {"ts": 1772168040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168100000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 1683.5, "quote_volume": 450.88405, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168160000, "open": 0.2682, "high": 0.2682, "low": 0.268, "close": 0.2681, "volume": 3023.0, "quote_volume": 810.22304, "trades": 3, "taker_buy_volume": 393.6, "taker_buy_quote": 105.54384}, {"ts": 1772168220000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 26.9, "quote_volume": 7.20382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168280000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168340000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168400000, "open": 0.2673, "high": 0.2675, "low": 0.2672, "close": 0.2675, "volume": 461.8, "quote_volume": 123.44591, "trades": 3, "taker_buy_volume": 34.0, "taker_buy_quote": 9.095}, {"ts": 1772168460000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168520000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168580000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 76.9, "quote_volume": 20.57844, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 20.57844}, {"ts": 1772168640000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168700000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168760000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168820000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168880000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168940000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169000000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169060000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 103.4, "quote_volume": 27.6595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169120000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 1580.2, "quote_volume": 423.17756, "trades": 2, "taker_buy_volume": 1580.2, "taker_buy_quote": 423.17756}, {"ts": 1772169180000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169240000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169300000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169360000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 140.6, "quote_volume": 37.62456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169420000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169480000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169540000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 587.8, "quote_volume": 157.41284, "trades": 2, "taker_buy_volume": 587.8, "taker_buy_quote": 157.41284}, {"ts": 1772169600000, "open": 0.268, "high": 0.268, "low": 0.2675, "close": 0.2675, "volume": 1423.3, "quote_volume": 380.77559, "trades": 3, "taker_buy_volume": 37.4, "taker_buy_quote": 10.0232}, {"ts": 1772169660000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 1226.1, "quote_volume": 327.9052, "trades": 4, "taker_buy_volume": 1226.1, "taker_buy_quote": 327.9052}, {"ts": 1772169720000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169780000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169840000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169900000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 1226.1, "quote_volume": 327.98175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169960000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 360.3, "quote_volume": 96.30112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170020000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170080000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170140000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 1255.7, "quote_volume": 335.89975, "trades": 4, "taker_buy_volume": 828.2, "taker_buy_quote": 221.5435}, {"ts": 1772170200000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 373.6, "quote_volume": 99.97536, "trades": 1, "taker_buy_volume": 373.6, "taker_buy_quote": 99.97536}, {"ts": 1772170260000, "open": 0.2678, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 1910.6, "quote_volume": 511.80207, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170320000, "open": 0.2682, "high": 0.2682, "low": 0.2678, "close": 0.2678, "volume": 944.0, "quote_volume": 252.95307, "trades": 4, "taker_buy_volume": 247.3, "taker_buy_quote": 66.32586}, {"ts": 1772170380000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170440000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170500000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170560000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170620000, "open": 0.2678, "high": 0.2682, "low": 0.2678, "close": 0.2682, "volume": 18313.5, "quote_volume": 4904.70797, "trades": 16, "taker_buy_volume": 15839.8, "taker_buy_quote": 4242.25111}, {"ts": 1772170680000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 9960.6, "quote_volume": 2668.44474, "trades": 18, "taker_buy_volume": 9057.2, "taker_buy_quote": 2426.42388}, {"ts": 1772170740000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 301.9, "quote_volume": 80.82347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170800000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170860000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170920000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170980000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171040000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171100000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 1189.7, "quote_volume": 318.7541, "trades": 3, "taker_buy_volume": 762.2, "taker_buy_quote": 204.2696}, {"ts": 1772171160000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171220000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 18301.3, "quote_volume": 4901.53329, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171280000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 1412.3, "quote_volume": 377.50779, "trades": 3, "taker_buy_volume": 1412.3, "taker_buy_quote": 377.50779}, {"ts": 1772171340000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 53.8, "quote_volume": 14.38074, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 14.38074}, {"ts": 1772171400000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171460000, "open": 0.2672, "high": 0.2672, "low": 0.2667, "close": 0.2667, "volume": 605.4, "quote_volume": 161.50648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171520000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 385.9, "quote_volume": 102.91953, "trades": 3, "taker_buy_volume": 385.9, "taker_buy_quote": 102.91953}, {"ts": 1772171580000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171640000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 112.3, "quote_volume": 29.99533, "trades": 1, "taker_buy_volume": 112.3, "taker_buy_quote": 29.99533}, {"ts": 1772171700000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171760000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 37.4, "quote_volume": 9.98954, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 9.98954}, {"ts": 1772171820000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171880000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171940000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 49.1, "quote_volume": 13.09281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172000000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172060000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172120000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172180000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172240000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 3000.0, "quote_volume": 800.51636, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172300000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 1547.0, "quote_volume": 412.66467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172360000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172420000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172480000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172540000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 388.2, "quote_volume": 103.49412, "trades": 1, "taker_buy_volume": 388.2, "taker_buy_quote": 103.49412}, {"ts": 1772172600000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172660000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172720000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172780000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172840000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172900000, "open": 0.2664, "high": 0.2664, "low": 0.2659, "close": 0.2659, "volume": 8147.2, "quote_volume": 2170.31383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172960000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 147.4, "quote_volume": 39.25262, "trades": 2, "taker_buy_volume": 147.4, "taker_buy_quote": 39.25262}, {"ts": 1772173020000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173080000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173140000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173200000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 186.6, "quote_volume": 49.64435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173260000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173320000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173380000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173440000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173500000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173560000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173680000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.2659, "volume": 118.8, "quote_volume": 31.59215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173740000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173800000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173860000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173920000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173980000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174040000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174100000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174160000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174220000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174280000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174340000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 490.6, "quote_volume": 130.59772, "trades": 1, "taker_buy_volume": 490.6, "taker_buy_quote": 130.59772}, {"ts": 1772174400000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174460000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174520000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174580000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174640000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174700000, "open": 0.2663, "high": 0.2663, "low": 0.2658, "close": 0.266, "volume": 7076.2, "quote_volume": 1884.01815, "trades": 21, "taker_buy_volume": 571.2, "taker_buy_quote": 151.9392}, {"ts": 1772174760000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 141.6, "quote_volume": 37.65144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174820000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174880000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174940000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175000000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175060000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175120000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175180000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175240000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175300000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175360000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175420000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175480000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175540000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 21.6, "quote_volume": 5.73264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175600000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175660000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175720000, "open": 0.2653, "high": 0.2656, "low": 0.2653, "close": 0.2656, "volume": 939.7, "quote_volume": 249.48559, "trades": 6, "taker_buy_volume": 753.1, "taker_buy_quote": 199.98061}, {"ts": 1772175780000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175840000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 37.8, "quote_volume": 10.00566, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.00566}, {"ts": 1772175900000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175960000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176020000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 93.7, "quote_volume": 24.78365, "trades": 2, "taker_buy_volume": 48.4, "taker_buy_quote": 12.8018}, {"ts": 1772176080000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 2280.6, "quote_volume": 604.13094, "trades": 1, "taker_buy_volume": 2280.6, "taker_buy_quote": 604.13094}, {"ts": 1772176140000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176200000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176260000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 1841.6, "quote_volume": 486.96179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176320000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176380000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176440000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176500000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 21.6, "quote_volume": 5.70888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176560000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1865.9, "quote_volume": 492.5976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176620000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 2405.5, "quote_volume": 635.51577, "trades": 3, "taker_buy_volume": 2405.5, "taker_buy_quote": 635.51577}, {"ts": 1772176680000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176740000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 48.4, "quote_volume": 12.78728, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 12.78728}, {"ts": 1772176800000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176860000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176920000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176980000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177040000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 2118.2, "quote_volume": 559.2048, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177100000, "open": 0.264, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 2048.4, "quote_volume": 540.86656, "trades": 14, "taker_buy_volume": 48.4, "taker_buy_quote": 12.78244}, {"ts": 1772177160000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 2708.1, "quote_volume": 716.29245, "trades": 2, "taker_buy_volume": 2708.1, "taker_buy_quote": 716.29245}, {"ts": 1772177220000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 90.5, "quote_volume": 23.93725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177280000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 3313.8, "quote_volume": 876.5001, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177340000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177400000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177460000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 112.8, "quote_volume": 29.88072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177520000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177580000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177640000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177700000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177760000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177820000, "open": 0.2653, "high": 0.267, "low": 0.2653, "close": 0.2657, "volume": 22612.7, "quote_volume": 6024.97822, "trades": 45, "taker_buy_volume": 7387.8, "taker_buy_quote": 1964.72138}, {"ts": 1772177880000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 21.1, "quote_volume": 5.60205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177940000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178000000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178060000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 1259.4, "quote_volume": 334.49664, "trades": 2, "taker_buy_volume": 831.9, "taker_buy_quote": 220.95264}, {"ts": 1772178120000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178180000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 143.7, "quote_volume": 38.15235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178240000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178300000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178360000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 45.8, "quote_volume": 12.17364, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 12.17364}, {"ts": 1772178420000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178480000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 1447.1, "quote_volume": 384.78389, "trades": 1, "taker_buy_volume": 1447.1, "taker_buy_quote": 384.78389}, {"ts": 1772178540000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178600000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178660000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178720000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178780000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178840000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178900000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178960000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 2028.7, "quote_volume": 540.75507, "trades": 11, "taker_buy_volume": 652.9, "taker_buy_quote": 174.00352}, {"ts": 1772179020000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179080000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179140000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179200000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179260000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 455.7, "quote_volume": 121.53519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179320000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179380000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179440000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179500000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179560000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179620000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179680000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 711.3, "quote_volume": 189.63258, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179740000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 693.2, "quote_volume": 185.01508, "trades": 3, "taker_buy_volume": 693.2, "taker_buy_quote": 185.01508}, {"ts": 1772179800000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179860000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 42.7, "quote_volume": 11.39663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179920000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179980000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180040000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180100000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 8031.4, "quote_volume": 2143.58066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180160000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180220000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180280000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 1889.9, "quote_volume": 503.89009, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180340000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180400000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180460000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180520000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180580000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 137.5, "quote_volume": 36.67125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180640000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180700000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 608.2, "quote_volume": 162.19153, "trades": 4, "taker_buy_volume": 512.3, "taker_buy_quote": 136.63418}, {"ts": 1772180760000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 17705.2, "quote_volume": 4718.4358, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180820000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180880000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180940000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181000000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181060000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 186.0, "quote_volume": 49.5504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181120000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181180000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181240000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181300000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 58.3, "quote_volume": 15.49031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181360000, "open": 0.2655, "high": 0.2658, "low": 0.2655, "close": 0.2657, "volume": 153.6, "quote_volume": 40.81082, "trades": 3, "taker_buy_volume": 60.2, "taker_buy_quote": 16.00116}, {"ts": 1772181420000, "open": 0.2657, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 1370.5, "quote_volume": 364.03251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181480000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181540000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 472.8, "quote_volume": 125.5284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181600000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181660000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181720000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181780000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181840000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181900000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181960000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182020000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182080000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182140000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 236.7, "quote_volume": 62.86752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182200000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182260000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182320000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182380000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182440000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182500000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182560000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182620000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182680000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182740000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182800000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182860000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182920000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182980000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 21.6, "quote_volume": 5.73264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183040000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183100000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183160000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183220000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183280000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 29.4, "quote_volume": 7.79688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183340000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183400000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183460000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183520000, "open": 0.2652, "high": 0.2652, "low": 0.2647, "close": 0.2648, "volume": 5930.7, "quote_volume": 1571.05883, "trades": 16, "taker_buy_volume": 245.8, "taker_buy_quote": 65.08784}, {"ts": 1772183580000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 1093.1, "quote_volume": 289.78081, "trades": 2, "taker_buy_volume": 1093.1, "taker_buy_quote": 289.78081}, {"ts": 1772183640000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 428.0, "quote_volume": 113.5056, "trades": 1, "taker_buy_volume": 428.0, "taker_buy_quote": 113.5056}, {"ts": 1772183700000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183760000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 321.8, "quote_volume": 85.40572, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 85.40572}, {"ts": 1772183820000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183880000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183940000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184000000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184060000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184120000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 131.9, "quote_volume": 34.91393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184180000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 45.4, "quote_volume": 12.00398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184240000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184300000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 601.6, "quote_volume": 159.02668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184360000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184420000, "open": 0.2644, "high": 0.2644, "low": 0.2641, "close": 0.2641, "volume": 1526.7, "quote_volume": 403.37771, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184480000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 1192.5, "quote_volume": 314.80967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184540000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184600000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 304.3, "quote_volume": 80.45692, "trades": 1, "taker_buy_volume": 304.3, "taker_buy_quote": 80.45692}, {"ts": 1772184660000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184720000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184780000, "open": 0.2643, "high": 0.2643, "low": 0.2639, "close": 0.2639, "volume": 1499.6, "quote_volume": 395.93851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184840000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184900000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 5812.2, "quote_volume": 1535.00202, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184960000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185020000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185080000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185140000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185200000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 157.5, "quote_volume": 41.517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185260000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185320000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 1821.4, "quote_volume": 480.12104, "trades": 2, "taker_buy_volume": 1504.3, "taker_buy_quote": 396.53348}, {"ts": 1772185380000, "open": 0.2635, "high": 0.2635, "low": 0.2633, "close": 0.2633, "volume": 2079.7, "quote_volume": 547.8546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185440000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 21.6, "quote_volume": 5.68512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185500000, "open": 0.2632, "high": 0.2632, "low": 0.2621, "close": 0.2621, "volume": 2036.0, "quote_volume": 534.97418, "trades": 8, "taker_buy_volume": 24.7, "taker_buy_quote": 6.50104}, {"ts": 1772185560000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 561.1, "quote_volume": 147.05095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185620000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185680000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 453.0, "quote_volume": 118.7766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185740000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 132.5, "quote_volume": 34.715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185800000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 2280.6, "quote_volume": 598.42944, "trades": 1, "taker_buy_volume": 2280.6, "taker_buy_quote": 598.42944}, {"ts": 1772185860000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 533.6, "quote_volume": 139.73347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185920000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185980000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186040000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 1999.5, "quote_volume": 523.50495, "trades": 6, "taker_buy_volume": 1999.5, "taker_buy_quote": 523.50495}, {"ts": 1772186100000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186160000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186220000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186280000, "open": 0.2621, "high": 0.2621, "low": 0.2617, "close": 0.2617, "volume": 68.5, "quote_volume": 17.93833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186340000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186400000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186460000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186520000, "open": 0.2615, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 2662.6, "quote_volume": 696.7553, "trades": 13, "taker_buy_volume": 2662.6, "taker_buy_quote": 696.7553}, {"ts": 1772186580000, "open": 0.2615, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 3894.0, "quote_volume": 1017.97247, "trades": 14, "taker_buy_volume": 3894.0, "taker_buy_quote": 1017.97247}, {"ts": 1772186640000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 2135.0, "quote_volume": 558.44004, "trades": 9, "taker_buy_volume": 2135.0, "taker_buy_quote": 558.44004}, {"ts": 1772186700000, "open": 0.2616, "high": 0.2621, "low": 0.2616, "close": 0.2621, "volume": 2802.4, "quote_volume": 733.63956, "trades": 11, "taker_buy_volume": 2802.4, "taker_buy_quote": 733.63956}, {"ts": 1772186760000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 379.8, "quote_volume": 99.62154, "trades": 1, "taker_buy_volume": 379.8, "taker_buy_quote": 99.62154}, {"ts": 1772186820000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 379.8, "quote_volume": 99.58356, "trades": 1, "taker_buy_volume": 379.8, "taker_buy_quote": 99.58356}, {"ts": 1772186880000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186940000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187000000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 115.4, "quote_volume": 30.1771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187060000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 5262.4, "quote_volume": 1374.78925, "trades": 16, "taker_buy_volume": 5242.0, "taker_buy_quote": 1369.45873}, {"ts": 1772187120000, "open": 0.261, "high": 0.2612, "low": 0.2609, "close": 0.2611, "volume": 3897.9, "quote_volume": 1017.61942, "trades": 15, "taker_buy_volume": 3876.3, "taker_buy_quote": 1011.98182}, {"ts": 1772187180000, "open": 0.2608, "high": 0.2616, "low": 0.2608, "close": 0.2615, "volume": 2063.2, "quote_volume": 538.92468, "trades": 9, "taker_buy_volume": 1912.0, "taker_buy_quote": 499.38588}, {"ts": 1772187240000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187300000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187360000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 99.1, "quote_volume": 25.88492, "trades": 1, "taker_buy_volume": 99.1, "taker_buy_quote": 25.88492}, {"ts": 1772187420000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187480000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187540000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187600000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187660000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 337.6, "quote_volume": 88.07984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187720000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187780000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187840000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187900000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 427.5, "quote_volume": 111.79125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187960000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188020000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188080000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188140000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188200000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 427.5, "quote_volume": 111.62025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188260000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188320000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 427.5, "quote_volume": 111.87675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188380000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188440000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 700.4, "quote_volume": 183.52085, "trades": 4, "taker_buy_volume": 561.5, "taker_buy_quote": 147.11516}, {"ts": 1772188500000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188560000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 48.0, "quote_volume": 12.5664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188620000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 246.9, "quote_volume": 64.63842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188680000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188740000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 1303.9, "quote_volume": 341.08814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188800000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 229.1, "quote_volume": 59.90965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188860000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 236.5, "quote_volume": 61.8684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188920000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 623.4, "quote_volume": 163.0191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188980000, "open": 0.2614, "high": 0.2617, "low": 0.2614, "close": 0.2617, "volume": 384.7, "quote_volume": 100.59934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189040000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189100000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 196.8, "quote_volume": 51.52224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189160000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 49.6, "quote_volume": 12.99024, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 12.99024}, {"ts": 1772189220000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189280000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189340000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189400000, "open": 0.2612, "high": 0.2612, "low": 0.2608, "close": 0.2608, "volume": 4403.1, "quote_volume": 1149.50097, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189460000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189520000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 379.8, "quote_volume": 99.24174, "trades": 1, "taker_buy_volume": 379.8, "taker_buy_quote": 99.24174}, {"ts": 1772189580000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189640000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189760000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 112.6, "quote_volume": 29.36608, "trades": 1, "taker_buy_volume": 112.6, "taker_buy_quote": 29.36608}, {"ts": 1772189820000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189880000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189940000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190000000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190060000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 473.0, "quote_volume": 123.54222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190120000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190180000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 674.8, "quote_volume": 176.32524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190240000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 30.3, "quote_volume": 7.9083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190360000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 568.0, "quote_volume": 148.44635, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 36.61}, {"ts": 1772190420000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190480000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 710.3, "quote_volume": 185.60139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190540000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190600000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190660000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190720000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190780000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190840000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 648.6, "quote_volume": 169.52973, "trades": 3, "taker_buy_volume": 411.9, "taker_buy_quote": 107.63268}, {"ts": 1772190900000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 1011.7, "quote_volume": 264.44538, "trades": 3, "taker_buy_volume": 65.0, "taker_buy_quote": 16.978}, {"ts": 1772190960000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191020000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 1498.9, "quote_volume": 390.72861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191080000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191140000, "open": 0.2607, "high": 0.2607, "low": 0.26, "close": 0.2602, "volume": 10206.3, "quote_volume": 2657.29509, "trades": 24, "taker_buy_volume": 418.4, "taker_buy_quote": 108.97806}, {"ts": 1772191200000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191260000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191320000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 268.6, "quote_volume": 69.99716, "trades": 1, "taker_buy_volume": 268.6, "taker_buy_quote": 69.99716}, {"ts": 1772191380000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2604, "volume": 240.3, "quote_volume": 62.58702, "trades": 2, "taker_buy_volume": 43.0, "taker_buy_quote": 11.2101}, {"ts": 1772191440000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 1000.0, "quote_volume": 260.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 260.4}, {"ts": 1772191500000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 240.2, "quote_volume": 62.66818, "trades": 1, "taker_buy_volume": 240.2, "taker_buy_quote": 62.66818}, {"ts": 1772191560000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191620000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191680000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191740000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191800000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 1518.8, "quote_volume": 395.26291, "trades": 5, "taker_buy_volume": 1518.8, "taker_buy_quote": 395.26291}, {"ts": 1772191860000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191920000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 902.1, "quote_volume": 234.68367, "trades": 4, "taker_buy_volume": 902.1, "taker_buy_quote": 234.68367}, {"ts": 1772191980000, "open": 0.26, "high": 0.2602, "low": 0.2599, "close": 0.2601, "volume": 3142.1, "quote_volume": 817.0266, "trades": 13, "taker_buy_volume": 2182.5, "taker_buy_quote": 567.55952}, {"ts": 1772192040000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192100000, "open": 0.2598, "high": 0.2601, "low": 0.2598, "close": 0.2599, "volume": 2883.8, "quote_volume": 749.51304, "trades": 11, "taker_buy_volume": 2503.6, "taker_buy_quote": 650.73708}, {"ts": 1772192160000, "open": 0.2598, "high": 0.2599, "low": 0.2596, "close": 0.2597, "volume": 3709.2, "quote_volume": 963.34066, "trades": 17, "taker_buy_volume": 3709.2, "taker_buy_quote": 963.34066}, {"ts": 1772192220000, "open": 0.2596, "high": 0.2598, "low": 0.2594, "close": 0.2595, "volume": 6725.4, "quote_volume": 1745.58233, "trades": 31, "taker_buy_volume": 5805.1, "taker_buy_quote": 1506.80723}, {"ts": 1772192280000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 1170.6, "quote_volume": 303.57768, "trades": 5, "taker_buy_volume": 761.7, "taker_buy_quote": 197.50902}, {"ts": 1772192340000, "open": 0.2593, "high": 0.2595, "low": 0.2591, "close": 0.2595, "volume": 3685.8, "quote_volume": 955.70848, "trades": 16, "taker_buy_volume": 3452.7, "taker_buy_quote": 895.31023}, {"ts": 1772192400000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2592, "volume": 759.8, "quote_volume": 196.94016, "trades": 3, "taker_buy_volume": 759.8, "taker_buy_quote": 196.94016}, {"ts": 1772192460000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 1442.6, "quote_volume": 373.92192, "trades": 3, "taker_buy_volume": 1442.6, "taker_buy_quote": 373.92192}, {"ts": 1772192520000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 4238.9, "quote_volume": 1098.35876, "trades": 11, "taker_buy_volume": 3149.3, "taker_buy_quote": 816.15236}, {"ts": 1772192580000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 100.0, "quote_volume": 25.95, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 25.95}, {"ts": 1772192640000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 283.0, "quote_volume": 73.3536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192700000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 69.4, "quote_volume": 17.99542, "trades": 1, "taker_buy_volume": 69.4, "taker_buy_quote": 17.99542}, {"ts": 1772192760000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 2245.8, "quote_volume": 581.70495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192820000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 58.3, "quote_volume": 15.13468, "trades": 1, "taker_buy_volume": 58.3, "taker_buy_quote": 15.13468}, {"ts": 1772192880000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 379.8, "quote_volume": 98.67204, "trades": 1, "taker_buy_volume": 379.8, "taker_buy_quote": 98.67204}, {"ts": 1772192940000, "open": 0.26, "high": 0.2603, "low": 0.26, "close": 0.2603, "volume": 1942.2, "quote_volume": 505.52436, "trades": 2, "taker_buy_volume": 1942.2, "taker_buy_quote": 505.52436}, {"ts": 1772193000000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 125.3, "quote_volume": 32.58461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193060000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193120000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 472.6, "quote_volume": 122.87149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193180000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 945.4, "quote_volume": 245.86848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193360000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193420000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193480000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 526.7, "quote_volume": 137.08532, "trades": 2, "taker_buy_volume": 526.7, "taker_buy_quote": 137.08532}, {"ts": 1772193540000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 427.5, "quote_volume": 111.2355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193600000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 1076.7, "quote_volume": 279.8537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193660000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193720000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193780000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 769.5, "quote_volume": 199.99305, "trades": 1, "taker_buy_volume": 769.5, "taker_buy_quote": 199.99305}, {"ts": 1772193840000, "open": 0.2602, "high": 0.2603, "low": 0.26, "close": 0.26, "volume": 1538.0, "quote_volume": 400.12421, "trades": 6, "taker_buy_volume": 69.1, "taker_buy_quote": 17.98673}, {"ts": 1772193900000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193960000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194020000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194080000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194140000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194200000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194260000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194320000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 2145.6, "quote_volume": 557.88388, "trades": 2, "taker_buy_volume": 2145.6, "taker_buy_quote": 557.88388}, {"ts": 1772194380000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194440000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194500000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 3635.4, "quote_volume": 946.00197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194560000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194620000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 65.0, "quote_volume": 16.887, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 16.887}, {"ts": 1772194680000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194740000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194800000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194860000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 38.6, "quote_volume": 10.05916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194920000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194980000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 334.1, "quote_volume": 87.06646, "trades": 1, "taker_buy_volume": 334.1, "taker_buy_quote": 87.06646}, {"ts": 1772195040000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 166.6, "quote_volume": 43.43262, "trades": 1, "taker_buy_volume": 166.6, "taker_buy_quote": 43.43262}, {"ts": 1772195100000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195160000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195220000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195280000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195340000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 23.0, "quote_volume": 5.9915, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 5.9915}, {"ts": 1772195400000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195460000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195520000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195580000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195640000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195700000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195760000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 427.5, "quote_volume": 111.2355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195820000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195880000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 115.3, "quote_volume": 30.00106, "trades": 1, "taker_buy_volume": 115.3, "taker_buy_quote": 30.00106}, {"ts": 1772195940000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196000000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196060000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 810.0, "quote_volume": 210.681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196120000, "open": 0.2599, "high": 0.2599, "low": 0.2596, "close": 0.2596, "volume": 2988.3, "quote_volume": 776.51736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196180000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196240000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 788.8, "quote_volume": 204.73635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196300000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 478.5, "quote_volume": 124.17075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196360000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 29.1, "quote_volume": 7.53981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196420000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 1034.8, "quote_volume": 268.46794, "trades": 3, "taker_buy_volume": 1034.8, "taker_buy_quote": 268.46794}, {"ts": 1772196480000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196540000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196600000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196660000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196720000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196780000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 71.1, "quote_volume": 18.45045, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 18.45045}, {"ts": 1772196840000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196900000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196960000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197020000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197080000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197140000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 2895.5, "quote_volume": 751.41345, "trades": 4, "taker_buy_volume": 2895.5, "taker_buy_quote": 751.41345}, {"ts": 1772197200000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 652.3, "quote_volume": 169.40231, "trades": 2, "taker_buy_volume": 652.3, "taker_buy_quote": 169.40231}, {"ts": 1772197260000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197320000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197380000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197440000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197500000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197560000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2601, "volume": 921.4, "quote_volume": 239.88654, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 111.321}, {"ts": 1772197620000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197680000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197740000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 31.8, "quote_volume": 8.26482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197800000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197860000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 24.0, "quote_volume": 6.2448, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 6.2448}, {"ts": 1772197920000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 676.8, "quote_volume": 176.23872, "trades": 2, "taker_buy_volume": 676.8, "taker_buy_quote": 176.23872}, {"ts": 1772197980000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 423.2, "quote_volume": 110.15896, "trades": 1, "taker_buy_volume": 423.2, "taker_buy_quote": 110.15896}, {"ts": 1772198040000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198100000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198160000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198220000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198280000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198340000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198400000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198460000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198520000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 891.9, "quote_volume": 232.11937, "trades": 3, "taker_buy_volume": 891.9, "taker_buy_quote": 232.11937}, {"ts": 1772198580000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198640000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 1264.8, "quote_volume": 329.10441, "trades": 6, "taker_buy_volume": 766.0, "taker_buy_quote": 199.31665}, {"ts": 1772198700000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198760000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 76.8, "quote_volume": 19.99104, "trades": 1, "taker_buy_volume": 76.8, "taker_buy_quote": 19.99104}, {"ts": 1772198820000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198880000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 2310.0, "quote_volume": 599.907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198940000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199000000, "open": 0.2593, "high": 0.2593, "low": 0.258, "close": 0.2584, "volume": 81416.2, "quote_volume": 21058.0669, "trades": 113, "taker_buy_volume": 24358.6, "taker_buy_quote": 6292.29598}, {"ts": 1772199060000, "open": 0.259, "high": 0.2592, "low": 0.2586, "close": 0.2588, "volume": 2852.0, "quote_volume": 738.78264, "trades": 5, "taker_buy_volume": 2852.0, "taker_buy_quote": 738.78264}, {"ts": 1772199120000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 759.6, "quote_volume": 196.9263, "trades": 2, "taker_buy_volume": 759.6, "taker_buy_quote": 196.9263}, {"ts": 1772199180000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199240000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 25.3, "quote_volume": 6.56535, "trades": 1, "taker_buy_volume": 25.3, "taker_buy_quote": 6.56535}, {"ts": 1772199300000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 392.2, "quote_volume": 101.71242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199360000, "open": 0.2588, "high": 0.2588, "low": 0.2583, "close": 0.2583, "volume": 5796.7, "quote_volume": 1498.89727, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199420000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199480000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 5497.9, "quote_volume": 1424.15975, "trades": 5, "taker_buy_volume": 5147.6, "taker_buy_quote": 1333.43205}, {"ts": 1772199540000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199600000, "open": 0.2593, "high": 0.2597, "low": 0.2593, "close": 0.2597, "volume": 1966.2, "quote_volume": 510.08604, "trades": 4, "taker_buy_volume": 1548.7, "taker_buy_quote": 401.82829}, {"ts": 1772199660000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 100.2, "quote_volume": 26.01192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199720000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199780000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 21.6, "quote_volume": 5.61384, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.61384}, {"ts": 1772199840000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 104.8, "quote_volume": 27.25848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199900000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 160.4, "quote_volume": 41.72004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199960000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200020000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 759.6, "quote_volume": 197.83782, "trades": 2, "taker_buy_volume": 759.6, "taker_buy_quote": 197.83782}, {"ts": 1772200080000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 523.0, "quote_volume": 136.3461, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 136.3461}, {"ts": 1772200140000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200200000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 60.0, "quote_volume": 15.65616, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 5.6376}, {"ts": 1772200260000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200320000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 555.1, "quote_volume": 145.04763, "trades": 3, "taker_buy_volume": 400.2, "taker_buy_quote": 104.57226}, {"ts": 1772200380000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200440000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200500000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200560000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200620000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200680000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200740000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200800000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200860000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200920000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200980000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1343.1, "quote_volume": 350.5491, "trades": 4, "taker_buy_volume": 1343.1, "taker_buy_quote": 350.5491}, {"ts": 1772201040000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201100000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 153.7, "quote_volume": 40.13107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201160000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201220000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201280000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 121.7, "quote_volume": 31.76981, "trades": 2, "taker_buy_volume": 61.1, "taker_buy_quote": 15.95321}, {"ts": 1772201340000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201400000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201460000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201520000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201580000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201640000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201700000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201760000, "open": 0.261, "high": 0.261, "low": 0.2606, "close": 0.2606, "volume": 1237.6, "quote_volume": 322.71323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201820000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201940000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202000000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 236.0, "quote_volume": 61.45307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202060000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202120000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202180000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202240000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202300000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 4190.9, "quote_volume": 1090.72862, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202360000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202420000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202480000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202540000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 307.2, "quote_volume": 79.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202600000, "open": 0.2606, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 1160.8, "quote_volume": 302.62035, "trades": 5, "taker_buy_volume": 994.4, "taker_buy_quote": 259.25998}, {"ts": 1772202660000, "open": 0.2605, "high": 0.2608, "low": 0.2603, "close": 0.2608, "volume": 2025.7, "quote_volume": 527.79043, "trades": 7, "taker_buy_volume": 274.2, "taker_buy_quote": 71.51136}, {"ts": 1772202720000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 1052.7, "quote_volume": 274.39406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202780000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 2566.8, "quote_volume": 670.32627, "trades": 4, "taker_buy_volume": 2566.8, "taker_buy_quote": 670.32627}, {"ts": 1772202840000, "open": 0.261, "high": 0.2612, "low": 0.2609, "close": 0.261, "volume": 3167.4, "quote_volume": 826.74612, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202900000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 394.3, "quote_volume": 103.03059, "trades": 1, "taker_buy_volume": 394.3, "taker_buy_quote": 103.03059}, {"ts": 1772202960000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 2305.5, "quote_volume": 601.50495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203020000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 32.5, "quote_volume": 8.4955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203080000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 1187.9, "quote_volume": 310.71184, "trades": 4, "taker_buy_volume": 380.1, "taker_buy_quote": 99.43416}, {"ts": 1772203140000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2616, "volume": 1452.8, "quote_volume": 380.04138, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203200000, "open": 0.2616, "high": 0.2616, "low": 0.2612, "close": 0.2614, "volume": 3133.5, "quote_volume": 819.10436, "trades": 9, "taker_buy_volume": 427.5, "taker_buy_quote": 111.834}, {"ts": 1772203260000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 9961.6, "quote_volume": 2600.97854, "trades": 4, "taker_buy_volume": 332.0, "taker_buy_quote": 86.652}, {"ts": 1772203320000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 379.8, "quote_volume": 99.01386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203380000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 1408.6, "quote_volume": 366.9403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203440000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 704.4, "quote_volume": 183.4962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203500000, "open": 0.2606, "high": 0.2606, "low": 0.2602, "close": 0.2602, "volume": 1318.8, "quote_volume": 343.51419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203560000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 10497.0, "quote_volume": 2733.4188, "trades": 10, "taker_buy_volume": 131.7, "taker_buy_quote": 34.29468}, {"ts": 1772203620000, "open": 0.2599, "high": 0.2603, "low": 0.2599, "close": 0.2603, "volume": 741.9, "quote_volume": 193.07657, "trades": 4, "taker_buy_volume": 641.9, "taker_buy_quote": 167.08657}, {"ts": 1772203680000, "open": 0.2607, "high": 0.2611, "low": 0.2604, "close": 0.2611, "volume": 9788.7, "quote_volume": 2554.29333, "trades": 16, "taker_buy_volume": 5187.8, "taker_buy_quote": 1353.63768}, {"ts": 1772203740000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203800000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 337.9, "quote_volume": 88.05674, "trades": 2, "taker_buy_volume": 337.9, "taker_buy_quote": 88.05674}, {"ts": 1772203860000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 100.0, "quote_volume": 26.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203920000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 1472.5, "quote_volume": 383.07467, "trades": 5, "taker_buy_volume": 1234.8, "taker_buy_quote": 321.25221}, {"ts": 1772203980000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204040000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204100000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 48.0, "quote_volume": 12.4896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204160000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204220000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204280000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204340000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204400000, "open": 0.2602, "high": 0.2617, "low": 0.2602, "close": 0.2616, "volume": 3473.0, "quote_volume": 907.66713, "trades": 16, "taker_buy_volume": 2287.1, "taker_buy_quote": 597.68587}, {"ts": 1772204460000, "open": 0.2616, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 1879.8, "quote_volume": 491.51491, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204520000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 664.2, "quote_volume": 173.59344, "trades": 2, "taker_buy_volume": 664.2, "taker_buy_quote": 173.59344}, {"ts": 1772204580000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204640000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204700000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204760000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 379.3, "quote_volume": 99.11109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204820000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204880000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204940000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205000000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205060000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205120000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205180000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205240000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205300000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205360000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205420000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205480000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205540000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 61.5, "quote_volume": 16.0269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205600000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205660000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205720000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205780000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 942.7, "quote_volume": 245.84262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205840000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 96.8, "quote_volume": 25.2648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205900000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205960000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206020000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206080000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206140000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 150.8, "quote_volume": 39.3588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206200000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206260000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 81.4, "quote_volume": 21.2454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206320000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 338.4, "quote_volume": 88.2782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206380000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206440000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 469.7, "quote_volume": 122.53574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206500000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206560000, "open": 0.2602, "high": 0.2602, "low": 0.2597, "close": 0.2597, "volume": 12000.9, "quote_volume": 3119.06235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206620000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 337.2, "quote_volume": 87.63828, "trades": 1, "taker_buy_volume": 337.2, "taker_buy_quote": 87.63828}, {"ts": 1772206680000, "open": 0.2598, "high": 0.2605, "low": 0.2598, "close": 0.2605, "volume": 7574.6, "quote_volume": 1971.46963, "trades": 13, "taker_buy_volume": 6797.9, "taker_buy_quote": 1769.68297}, {"ts": 1772206740000, "open": 0.2604, "high": 0.2608, "low": 0.2604, "close": 0.2605, "volume": 1625.0, "quote_volume": 423.55278, "trades": 6, "taker_buy_volume": 1045.3, "taker_buy_quote": 272.53109}, {"ts": 1772206800000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206860000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206920000, "open": 0.2605, "high": 0.2618, "low": 0.2605, "close": 0.2613, "volume": 11148.7, "quote_volume": 2912.26127, "trades": 31, "taker_buy_volume": 7851.5, "taker_buy_quote": 2050.57943}, {"ts": 1772206980000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207040000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207100000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 38.4, "quote_volume": 10.04928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207160000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 3613.9, "quote_volume": 945.37005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207220000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 221.4, "quote_volume": 57.8961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207280000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207340000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207400000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207460000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207520000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207580000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207640000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 100.4, "quote_volume": 26.23452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 111.5, "quote_volume": 29.13495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207760000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207820000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 20.0, "quote_volume": 5.226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207880000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 137.1, "quote_volume": 35.82423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207940000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 196.3, "quote_volume": 51.29319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208000000, "open": 0.2615, "high": 0.2617, "low": 0.2613, "close": 0.2613, "volume": 1955.9, "quote_volume": 511.36602, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208060000, "open": 0.261, "high": 0.261, "low": 0.2605, "close": 0.2605, "volume": 374.2, "quote_volume": 97.5773, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208120000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 319.0, "quote_volume": 83.2271, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 83.2271}, {"ts": 1772208180000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208240000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208300000, "open": 0.2607, "high": 0.2607, "low": 0.2594, "close": 0.2595, "volume": 32048.1, "quote_volume": 8329.24578, "trades": 36, "taker_buy_volume": 11229.2, "taker_buy_quote": 2914.38141}, {"ts": 1772208360000, "open": 0.2595, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 7649.1, "quote_volume": 1985.38739, "trades": 4, "taker_buy_volume": 7649.1, "taker_buy_quote": 1985.38739}, {"ts": 1772208420000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 1682.5, "quote_volume": 436.988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208480000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208540000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 3500.5, "quote_volume": 907.63929, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208600000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 348.7, "quote_volume": 90.59226, "trades": 1, "taker_buy_volume": 348.7, "taker_buy_quote": 90.59226}, {"ts": 1772208660000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 2192.3, "quote_volume": 568.65689, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208720000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208780000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208840000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208900000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 733.5, "quote_volume": 190.5633, "trades": 2, "taker_buy_volume": 733.5, "taker_buy_quote": 190.5633}, {"ts": 1772208960000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209020000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 33.0, "quote_volume": 8.5833, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 8.5833}, {"ts": 1772209080000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209140000, "open": 0.2597, "high": 0.2597, "low": 0.2592, "close": 0.2592, "volume": 2216.5, "quote_volume": 574.86501, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209200000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 4605.0, "quote_volume": 1193.31136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209260000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 3951.4, "quote_volume": 1023.80774, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209320000, "open": 0.2591, "high": 0.2591, "low": 0.2586, "close": 0.2586, "volume": 26571.6, "quote_volume": 6883.77358, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209380000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 264.3, "quote_volume": 68.40084, "trades": 1, "taker_buy_volume": 264.3, "taker_buy_quote": 68.40084}, {"ts": 1772209440000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209500000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 1533.8, "quote_volume": 397.87157, "trades": 10, "taker_buy_volume": 466.0, "taker_buy_quote": 120.88425}, {"ts": 1772209560000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 473.9, "quote_volume": 122.92966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209620000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 14391.1, "quote_volume": 3733.05134, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209680000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209740000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209800000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 1983.4, "quote_volume": 514.49396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209860000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209920000, "open": 0.2598, "high": 0.2601, "low": 0.2597, "close": 0.2597, "volume": 5033.8, "quote_volume": 1308.65665, "trades": 16, "taker_buy_volume": 3375.7, "taker_buy_quote": 877.48128}, {"ts": 1772209980000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 374.7, "quote_volume": 97.40818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210040000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 441.4, "quote_volume": 114.72901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210100000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 3665.4, "quote_volume": 952.00462, "trades": 6, "taker_buy_volume": 354.3, "taker_buy_quote": 92.04714}, {"ts": 1772210160000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 4351.8, "quote_volume": 1127.98656, "trades": 6, "taker_buy_volume": 427.5, "taker_buy_quote": 110.808}, {"ts": 1772210220000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 4644.5, "quote_volume": 1203.8544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210280000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210340000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210400000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 2122.2, "quote_volume": 548.87294, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210460000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210520000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 607.0, "quote_volume": 156.53331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210580000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 139.5, "quote_volume": 35.991, "trades": 2, "taker_buy_volume": 139.5, "taker_buy_quote": 35.991}, {"ts": 1772210640000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210700000, "open": 0.2577, "high": 0.2582, "low": 0.2575, "close": 0.2582, "volume": 5752.9, "quote_volume": 1483.99361, "trades": 19, "taker_buy_volume": 4071.9, "taker_buy_quote": 1051.03904}, {"ts": 1772210760000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 308.9, "quote_volume": 79.63442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210820000, "open": 0.2578, "high": 0.2582, "low": 0.2578, "close": 0.2582, "volume": 6620.4, "quote_volume": 1707.28826, "trades": 10, "taker_buy_volume": 2662.4, "taker_buy_quote": 686.91586}, {"ts": 1772210880000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210940000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 58.1, "quote_volume": 14.98399, "trades": 1, "taker_buy_volume": 58.1, "taker_buy_quote": 14.98399}, {"ts": 1772211000000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211060000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211120000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211180000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211240000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211300000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 807.3, "quote_volume": 208.2834, "trades": 2, "taker_buy_volume": 807.3, "taker_buy_quote": 208.2834}, {"ts": 1772211360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211420000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211480000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211540000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211600000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211660000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211840000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 320.6, "quote_volume": 82.74686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211900000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211960000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212020000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212080000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212140000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212200000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212260000, "open": 0.2579, "high": 0.2579, "low": 0.2573, "close": 0.2573, "volume": 75.6, "quote_volume": 19.485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212320000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 203.8, "quote_volume": 52.3766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212380000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 189.7, "quote_volume": 48.80981, "trades": 1, "taker_buy_volume": 189.7, "taker_buy_quote": 48.80981}, {"ts": 1772212440000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212500000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 3841.7, "quote_volume": 988.36267, "trades": 9, "taker_buy_volume": 3308.0, "taker_buy_quote": 851.1484}, {"ts": 1772212560000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 4326.7, "quote_volume": 1111.33185, "trades": 9, "taker_buy_volume": 1186.1, "taker_buy_quote": 304.70909}, {"ts": 1772212620000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212680000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212740000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212800000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 72.6, "quote_volume": 18.64368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212860000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212920000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212980000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213040000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 240.4, "quote_volume": 61.80684, "trades": 1, "taker_buy_volume": 240.4, "taker_buy_quote": 61.80684}, {"ts": 1772213100000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213160000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213220000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 116.7, "quote_volume": 29.98023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213280000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213340000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 359.1, "quote_volume": 92.25279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213400000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 4272.3, "quote_volume": 1097.59185, "trades": 3, "taker_buy_volume": 2683.6, "taker_buy_quote": 689.45482}, {"ts": 1772213460000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 2440.2, "quote_volume": 627.3195, "trades": 9, "taker_buy_volume": 2440.2, "taker_buy_quote": 627.3195}, {"ts": 1772213520000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 501.3, "quote_volume": 129.03699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213580000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 667.3, "quote_volume": 171.71607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213640000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213700000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 163.4, "quote_volume": 42.10818, "trades": 1, "taker_buy_volume": 163.4, "taker_buy_quote": 42.10818}, {"ts": 1772213760000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213820000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213880000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213940000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214000000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214060000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214120000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 388.2, "quote_volume": 100.23324, "trades": 1, "taker_buy_volume": 388.2, "taker_buy_quote": 100.23324}, {"ts": 1772214180000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214240000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214300000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214360000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214420000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214480000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214540000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214600000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 1118.2, "quote_volume": 288.71924, "trades": 1, "taker_buy_volume": 1118.2, "taker_buy_quote": 288.71924}, {"ts": 1772214660000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 288.3, "quote_volume": 74.52555, "trades": 1, "taker_buy_volume": 288.3, "taker_buy_quote": 74.52555}, {"ts": 1772214720000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 21.6, "quote_volume": 5.59008, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.59008}, {"ts": 1772214780000, "open": 0.2588, "high": 0.2592, "low": 0.2588, "close": 0.2591, "volume": 273.2, "quote_volume": 70.78856, "trades": 4, "taker_buy_volume": 20.4, "taker_buy_quote": 5.28768}, {"ts": 1772214840000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 97.7, "quote_volume": 25.28788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214900000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 84.8, "quote_volume": 21.92928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214960000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 99.5, "quote_volume": 25.7307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215020000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 90.7, "quote_volume": 23.45048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215080000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2589, "volume": 567.0, "quote_volume": 146.73671, "trades": 6, "taker_buy_volume": 206.6, "taker_buy_quote": 53.48874}, {"ts": 1772215140000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 132.6, "quote_volume": 34.34312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215200000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 58.0, "quote_volume": 15.0162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215260000, "open": 0.2589, "high": 0.2591, "low": 0.2588, "close": 0.2588, "volume": 141.7, "quote_volume": 36.69182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215320000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 61.6, "quote_volume": 15.9544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215380000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 104.3, "quote_volume": 27.00777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215440000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 90.7, "quote_volume": 23.48223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215500000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 134.4, "quote_volume": 34.79064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215560000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 81.6, "quote_volume": 21.10992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215620000, "open": 0.2586, "high": 0.2588, "low": 0.2586, "close": 0.2588, "volume": 110.0, "quote_volume": 28.46002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215680000, "open": 0.2587, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 354.8, "quote_volume": 91.81179, "trades": 3, "taker_buy_volume": 287.3, "taker_buy_quote": 74.35324}, {"ts": 1772215740000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 293.4, "quote_volume": 75.84005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215800000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 249.8, "quote_volume": 64.51494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215860000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 83.8, "quote_volume": 21.64554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215920000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 105.4, "quote_volume": 27.2132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215980000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 69.7, "quote_volume": 17.98957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216040000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 107.3, "quote_volume": 27.70486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216100000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 70.8, "quote_volume": 18.28764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216160000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2585, "volume": 117.3, "quote_volume": 30.31285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216220000, "open": 0.2585, "high": 0.2585, "low": 0.2581, "close": 0.2581, "volume": 5255.3, "quote_volume": 1358.47353, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216280000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 57.9, "quote_volume": 14.94978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216340000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 133.1, "quote_volume": 34.35989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216400000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2584, "volume": 190.9, "quote_volume": 49.29913, "trades": 3, "taker_buy_volume": 92.8, "taker_buy_quote": 23.97952}, {"ts": 1772216460000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 231.4, "quote_volume": 59.72434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216520000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 527.3, "quote_volume": 136.09613, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216580000, "open": 0.2581, "high": 0.2581, "low": 0.2575, "close": 0.2575, "volume": 3145.8, "quote_volume": 811.6604, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216640000, "open": 0.2578, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 132.9, "quote_volume": 34.24901, "trades": 4, "taker_buy_volume": 41.7, "taker_buy_quote": 10.75026}, {"ts": 1772216700000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 95.6, "quote_volume": 24.61082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216760000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 142.8, "quote_volume": 36.74244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216820000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 69.1, "quote_volume": 17.77943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216880000, "open": 0.2573, "high": 0.2577, "low": 0.2573, "close": 0.2575, "volume": 305.2, "quote_volume": 78.6283, "trades": 3, "taker_buy_volume": 230.4, "taker_buy_quote": 59.37408}, {"ts": 1772216940000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 96.3, "quote_volume": 24.80415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217000000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2578, "volume": 121.0, "quote_volume": 31.18342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217060000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 69.3, "quote_volume": 17.8794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217120000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 164.2, "quote_volume": 42.28748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217180000, "open": 0.2573, "high": 0.2576, "low": 0.2572, "close": 0.2575, "volume": 216.5, "quote_volume": 55.75282, "trades": 4, "taker_buy_volume": 135.8, "taker_buy_quote": 34.98208}, {"ts": 1772217240000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 104.4, "quote_volume": 26.89344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217300000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 97.7, "quote_volume": 25.16413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217360000, "open": 0.2575, "high": 0.2579, "low": 0.2575, "close": 0.2576, "volume": 224.8, "quote_volume": 57.92223, "trades": 4, "taker_buy_volume": 58.8, "taker_buy_quote": 15.16452}, {"ts": 1772217420000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 98.1, "quote_volume": 25.25094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217480000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 575.4, "quote_volume": 148.09801, "trades": 4, "taker_buy_volume": 475.9, "taker_buy_quote": 122.49666}, {"ts": 1772217540000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 88.6, "quote_volume": 22.80196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217600000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 98.1, "quote_volume": 25.24423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217660000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 80.5, "quote_volume": 20.70744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217720000, "open": 0.2573, "high": 0.2577, "low": 0.2573, "close": 0.2574, "volume": 158.2, "quote_volume": 40.72692, "trades": 4, "taker_buy_volume": 38.8, "taker_buy_quote": 9.99876}, {"ts": 1772217780000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 227.1, "quote_volume": 58.46077, "trades": 3, "taker_buy_volume": 139.7, "taker_buy_quote": 35.97275}, {"ts": 1772217840000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 62.1, "quote_volume": 15.97833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217900000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 125.8, "quote_volume": 32.36133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217960000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 91.1, "quote_volume": 23.42448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218020000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 119.5, "quote_volume": 30.70533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218080000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 62.8, "quote_volume": 16.11252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218140000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2566, "volume": 543.3, "quote_volume": 139.48958, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 109.782}, {"ts": 1772218200000, "open": 0.2565, "high": 0.2566, "low": 0.2563, "close": 0.2566, "volume": 656.4, "quote_volume": 168.35963, "trades": 5, "taker_buy_volume": 476.4, "taker_buy_quote": 122.20149}, {"ts": 1772218260000, "open": 0.2566, "high": 0.2566, "low": 0.2563, "close": 0.2563, "volume": 533.2, "quote_volume": 136.80193, "trades": 3, "taker_buy_volume": 475.9, "taker_buy_quote": 122.11594}, {"ts": 1772218320000, "open": 0.2563, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 119.0, "quote_volume": 30.5093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218380000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 85.6, "quote_volume": 21.9564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218440000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 104.4, "quote_volume": 26.7786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218500000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 94.4, "quote_volume": 24.2136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218560000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 13364.2, "quote_volume": 3427.9173, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218620000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 98.3, "quote_volume": 25.21395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218680000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 158.4, "quote_volume": 40.6296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218740000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 40.6, "quote_volume": 10.4139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218800000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 86.4, "quote_volume": 22.1616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218860000, "open": 0.2565, "high": 0.2567, "low": 0.2562, "close": 0.2567, "volume": 2652.1, "quote_volume": 680.36333, "trades": 11, "taker_buy_volume": 1494.6, "taker_buy_quote": 383.48177}, {"ts": 1772218920000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 247.0, "quote_volume": 63.32213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218980000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 128.7, "quote_volume": 32.99868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219040000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 63.3, "quote_volume": 16.22379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219100000, "open": 0.2561, "high": 0.2566, "low": 0.2558, "close": 0.256, "volume": 8419.9, "quote_volume": 2157.42422, "trades": 35, "taker_buy_volume": 6329.8, "taker_buy_quote": 1622.36904}, {"ts": 1772219160000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 120.5, "quote_volume": 30.84276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219220000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 66.4, "quote_volume": 16.98868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219280000, "open": 0.256, "high": 0.2561, "low": 0.2555, "close": 0.2555, "volume": 7691.1, "quote_volume": 1967.57404, "trades": 32, "taker_buy_volume": 6829.1, "taker_buy_quote": 1747.28719}, {"ts": 1772219340000, "open": 0.2555, "high": 0.2557, "low": 0.2549, "close": 0.255, "volume": 19490.1, "quote_volume": 4975.23872, "trades": 71, "taker_buy_volume": 12420.4, "taker_buy_quote": 3171.67397}, {"ts": 1772219400000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 76.5, "quote_volume": 19.5075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219460000, "open": 0.255, "high": 0.2551, "low": 0.2548, "close": 0.2548, "volume": 7548.7, "quote_volume": 1924.52898, "trades": 21, "taker_buy_volume": 4286.7, "taker_buy_quote": 1093.25086}, {"ts": 1772219520000, "open": 0.2553, "high": 0.2553, "low": 0.255, "close": 0.255, "volume": 211.4, "quote_volume": 53.93634, "trades": 3, "taker_buy_volume": 97.8, "taker_buy_quote": 24.96834}, {"ts": 1772219580000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 74.4, "quote_volume": 18.97944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219640000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 110.1, "quote_volume": 28.08214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219700000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 741.9, "quote_volume": 189.11031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219760000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 135.7, "quote_volume": 34.57636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219820000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 809.7, "quote_volume": 206.67814, "trades": 3, "taker_buy_volume": 314.4, "taker_buy_quote": 80.23488}, {"ts": 1772219880000, "open": 0.2552, "high": 0.2552, "low": 0.254, "close": 0.254, "volume": 9561.7, "quote_volume": 2432.72561, "trades": 33, "taker_buy_volume": 3563.0, "taker_buy_quote": 906.5807}, {"ts": 1772219940000, "open": 0.2539, "high": 0.2545, "low": 0.2535, "close": 0.2538, "volume": 24097.4, "quote_volume": 6123.14801, "trades": 81, "taker_buy_volume": 16919.2, "taker_buy_quote": 4301.14825}, {"ts": 1772220000000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 500.1, "quote_volume": 127.11888, "trades": 4, "taker_buy_volume": 401.1, "taker_buy_quote": 101.95308}, {"ts": 1772220060000, "open": 0.2546, "high": 0.2546, "low": 0.2543, "close": 0.2545, "volume": 1289.8, "quote_volume": 328.08569, "trades": 8, "taker_buy_volume": 435.3, "taker_buy_quote": 110.78634}, {"ts": 1772220120000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 427.0, "quote_volume": 108.5861, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220180000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 215.0, "quote_volume": 54.6745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220240000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 212.5, "quote_volume": 54.03875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220300000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220360000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220420000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 479.8, "quote_volume": 122.12681, "trades": 4, "taker_buy_volume": 302.7, "taker_buy_quote": 77.03715}, {"ts": 1772220480000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220540000, "open": 0.2543, "high": 0.2544, "low": 0.2541, "close": 0.2544, "volume": 6907.9, "quote_volume": 1756.56906, "trades": 11, "taker_buy_volume": 3719.5, "taker_buy_quote": 946.2408}, {"ts": 1772220600000, "open": 0.2544, "high": 0.2548, "low": 0.2544, "close": 0.2548, "volume": 1156.6, "quote_volume": 294.58671, "trades": 5, "taker_buy_volume": 865.5, "taker_buy_quote": 220.50176}, {"ts": 1772220660000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 3721.7, "quote_volume": 949.42859, "trades": 3, "taker_buy_volume": 3721.7, "taker_buy_quote": 949.42859}, {"ts": 1772220720000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220780000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220840000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220900000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 840.0, "quote_volume": 214.34195, "trades": 3, "taker_buy_volume": 152.0, "taker_buy_quote": 38.7904}, {"ts": 1772220960000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 500.0, "quote_volume": 127.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221020000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 198.4, "quote_volume": 50.43328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221080000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 210.0, "quote_volume": 53.319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221140000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 306.0, "quote_volume": 77.6934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221200000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 5495.3, "quote_volume": 1396.83986, "trades": 5, "taker_buy_volume": 5168.3, "taker_buy_quote": 1313.78186}, {"ts": 1772221260000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2546, "volume": 13617.3, "quote_volume": 3467.93954, "trades": 10, "taker_buy_volume": 13415.3, "taker_buy_quote": 3416.49674}, {"ts": 1772221320000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 1875.4, "quote_volume": 477.65598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221380000, "open": 0.2545, "high": 0.2547, "low": 0.2534, "close": 0.2542, "volume": 19312.0, "quote_volume": 4904.11749, "trades": 55, "taker_buy_volume": 13438.9, "taker_buy_quote": 3413.65326}, {"ts": 1772221440000, "open": 0.2542, "high": 0.2542, "low": 0.2537, "close": 0.2539, "volume": 3512.1, "quote_volume": 892.30807, "trades": 6, "taker_buy_volume": 1198.6, "taker_buy_quote": 304.21637}, {"ts": 1772221500000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221560000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221620000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221680000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 201.0, "quote_volume": 50.9937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221740000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221800000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 97.4, "quote_volume": 24.72256, "trades": 2, "taker_buy_volume": 24.4, "taker_buy_quote": 6.19516}, {"ts": 1772221860000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 115.9, "quote_volume": 29.45019, "trades": 1, "taker_buy_volume": 115.9, "taker_buy_quote": 29.45019}, {"ts": 1772221920000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221980000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222040000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222100000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222160000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222220000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222280000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222340000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222400000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222460000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 268.0, "quote_volume": 68.2328, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 68.2328}, {"ts": 1772222520000, "open": 0.2546, "high": 0.255, "low": 0.2546, "close": 0.255, "volume": 4199.6, "quote_volume": 1069.5918, "trades": 6, "taker_buy_volume": 4199.6, "taker_buy_quote": 1069.5918}, {"ts": 1772222580000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 53.0, "quote_volume": 13.5044, "trades": 2, "taker_buy_volume": 53.0, "taker_buy_quote": 13.5044}, {"ts": 1772222640000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222700000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222760000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 882.2, "quote_volume": 224.87278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222820000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222880000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222940000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223000000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223060000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223120000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223180000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223240000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223300000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223360000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223420000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223480000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223540000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223600000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223660000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223720000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223780000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223840000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223900000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223960000, "open": 0.2546, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 4804.2, "quote_volume": 1223.34381, "trades": 25, "taker_buy_volume": 3495.4, "taker_buy_quote": 890.15195}, {"ts": 1772224020000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224080000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224140000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 1022.9, "quote_volume": 260.32805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224200000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 960.4, "quote_volume": 244.37905, "trades": 4, "taker_buy_volume": 960.4, "taker_buy_quote": 244.37905}, {"ts": 1772224260000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224320000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 60.3, "quote_volume": 15.33429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224380000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224440000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224500000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224560000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224620000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224680000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224740000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224800000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224860000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224920000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224980000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225040000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225100000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225160000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225220000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225280000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225340000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 236.1, "quote_volume": 60.08745, "trades": 2, "taker_buy_volume": 236.1, "taker_buy_quote": 60.08745}, {"ts": 1772225400000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225460000, "open": 0.2545, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 2161.0, "quote_volume": 550.22955, "trades": 8, "taker_buy_volume": 2161.0, "taker_buy_quote": 550.22955}, {"ts": 1772225520000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225580000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225640000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 1305.0, "quote_volume": 332.514, "trades": 6, "taker_buy_volume": 784.4, "taker_buy_quote": 199.86512}, {"ts": 1772225700000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225760000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225820000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225880000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225940000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226000000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 2223.6, "quote_volume": 566.79564, "trades": 3, "taker_buy_volume": 2223.6, "taker_buy_quote": 566.79564}, {"ts": 1772226060000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226120000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 56.4, "quote_volume": 14.382, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 14.382}, {"ts": 1772226180000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 3827.5, "quote_volume": 976.488, "trades": 7, "taker_buy_volume": 1811.1, "taker_buy_quote": 462.10436}, {"ts": 1772226240000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 799.1, "quote_volume": 204.01023, "trades": 2, "taker_buy_volume": 799.1, "taker_buy_quote": 204.01023}, {"ts": 1772226300000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 1078.6, "quote_volume": 275.47444, "trades": 2, "taker_buy_volume": 1078.6, "taker_buy_quote": 275.47444}, {"ts": 1772226360000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226420000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226480000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 25.5, "quote_volume": 6.51015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226540000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226600000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226660000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226720000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226780000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226840000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226900000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226960000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227020000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227080000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 251.0, "quote_volume": 64.1054, "trades": 3, "taker_buy_volume": 251.0, "taker_buy_quote": 64.1054}, {"ts": 1772227140000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227200000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227260000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227320000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227380000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 66.4, "quote_volume": 16.95192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227440000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227500000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227560000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227620000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227680000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 433.7, "quote_volume": 110.82931, "trades": 5, "taker_buy_volume": 433.7, "taker_buy_quote": 110.82931}, {"ts": 1772227740000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227800000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227860000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 4624.0, "quote_volume": 1182.15576, "trades": 14, "taker_buy_volume": 4624.0, "taker_buy_quote": 1182.15576}, {"ts": 1772227920000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227980000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228040000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 2806.7, "quote_volume": 717.67319, "trades": 6, "taker_buy_volume": 2806.7, "taker_buy_quote": 717.67319}, {"ts": 1772228100000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 3989.4, "quote_volume": 1020.08958, "trades": 1, "taker_buy_volume": 3989.4, "taker_buy_quote": 1020.08958}, {"ts": 1772228160000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228220000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228280000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228340000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228400000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228460000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228520000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228580000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228640000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228700000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228760000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228820000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228880000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228940000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229000000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229060000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229120000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229180000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229240000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 4278.5, "quote_volume": 1090.1618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229300000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229360000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229420000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229480000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229540000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229600000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.255, "volume": 408.8, "quote_volume": 104.2932, "trades": 7, "taker_buy_volume": 315.0, "taker_buy_quote": 80.3742}, {"ts": 1772229660000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229720000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229780000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229840000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229900000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229960000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230020000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 152.1, "quote_volume": 38.81592, "trades": 2, "taker_buy_volume": 152.1, "taker_buy_quote": 38.81592}, {"ts": 1772230080000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230140000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230200000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230260000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230320000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230380000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 427.5, "quote_volume": 109.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230440000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230500000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230560000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 298.2, "quote_volume": 76.15882, "trades": 3, "taker_buy_volume": 141.8, "taker_buy_quote": 36.2299}, {"ts": 1772230620000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230680000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230740000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230800000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 1761.6, "quote_volume": 450.0888, "trades": 4, "taker_buy_volume": 1761.6, "taker_buy_quote": 450.0888}, {"ts": 1772230860000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230920000, "open": 0.2551, "high": 0.2551, "low": 0.2549, "close": 0.2549, "volume": 2221.6, "quote_volume": 566.37728, "trades": 7, "taker_buy_volume": 1764.4, "taker_buy_quote": 449.74556}, {"ts": 1772230980000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231040000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231100000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231160000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231220000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 801.4, "quote_volume": 204.59742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231280000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231340000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231400000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231460000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231520000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231580000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 10278.1, "quote_volume": 2619.88769, "trades": 17, "taker_buy_volume": 4132.0, "taker_buy_quote": 1053.2468}, {"ts": 1772231640000, "open": 0.2545, "high": 0.2545, "low": 0.2532, "close": 0.2537, "volume": 24248.3, "quote_volume": 6152.37373, "trades": 53, "taker_buy_volume": 20123.3, "taker_buy_quote": 5104.15825}, {"ts": 1772231700000, "open": 0.2529, "high": 0.2533, "low": 0.2529, "close": 0.2533, "volume": 214.7, "quote_volume": 54.33579, "trades": 4, "taker_buy_volume": 95.4, "taker_buy_quote": 24.16482}, {"ts": 1772231760000, "open": 0.2541, "high": 0.2544, "low": 0.2541, "close": 0.2544, "volume": 2944.9, "quote_volume": 748.90188, "trades": 12, "taker_buy_volume": 2944.9, "taker_buy_quote": 748.90188}, {"ts": 1772231820000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 835.3, "quote_volume": 212.41679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231880000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 2029.4, "quote_volume": 516.63308, "trades": 3, "taker_buy_volume": 2029.4, "taker_buy_quote": 516.63308}, {"ts": 1772231940000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 13684.5, "quote_volume": 3488.05023, "trades": 20, "taker_buy_volume": 5793.8, "taker_buy_quote": 1477.16498}, {"ts": 1772232000000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232060000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232120000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232180000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 233.6, "quote_volume": 59.59136, "trades": 1, "taker_buy_volume": 233.6, "taker_buy_quote": 59.59136}, {"ts": 1772232240000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232300000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232360000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232420000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232480000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232540000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232600000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232660000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232720000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232780000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232840000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232900000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232960000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233020000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233080000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233140000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 21.6, "quote_volume": 5.52096, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.52096}, {"ts": 1772233200000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233260000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233320000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 5535.0, "quote_volume": 1417.02375, "trades": 10, "taker_buy_volume": 2693.5, "taker_buy_quote": 689.80535}, {"ts": 1772233380000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233440000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233500000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233560000, "open": 0.2567, "high": 0.2571, "low": 0.2567, "close": 0.2571, "volume": 1011.9, "quote_volume": 260.03864, "trades": 7, "taker_buy_volume": 1011.9, "taker_buy_quote": 260.03864}, {"ts": 1772233620000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233680000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233740000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233800000, "open": 0.2576, "high": 0.2576, "low": 0.2568, "close": 0.2568, "volume": 6475.5, "quote_volume": 1663.96556, "trades": 6, "taker_buy_volume": 24.5, "taker_buy_quote": 6.3112}, {"ts": 1772233860000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233920000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233980000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 358.4, "quote_volume": 91.78624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234040000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234100000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234160000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234220000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234280000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234340000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 2677.3, "quote_volume": 687.79837, "trades": 4, "taker_buy_volume": 2677.3, "taker_buy_quote": 687.79837}, {"ts": 1772234400000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234460000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 412.4, "quote_volume": 105.9868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234520000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234580000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 402.4, "quote_volume": 103.42994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234640000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 360.5, "quote_volume": 92.6485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234700000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.257, "volume": 695.7, "quote_volume": 178.77772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234760000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 332.4, "quote_volume": 85.4268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234820000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 690.0, "quote_volume": 177.2468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234880000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 335.3, "quote_volume": 86.10504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234940000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235000000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235060000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235120000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235180000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235240000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235300000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235360000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235420000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235480000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235540000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 832.0, "quote_volume": 213.94277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235600000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 602.8, "quote_volume": 154.96288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235660000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 438.6, "quote_volume": 112.76406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235720000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 583.4, "quote_volume": 149.95932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235780000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 441.8, "quote_volume": 113.5426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235840000, "open": 0.257, "high": 0.257, "low": 0.2566, "close": 0.2566, "volume": 585.3, "quote_volume": 150.25764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235900000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 441.7, "quote_volume": 113.35937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235960000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 146.6, "quote_volume": 37.66154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236020000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236080000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236140000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236200000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236260000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236320000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236380000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236440000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236500000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236560000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 1403.1, "quote_volume": 360.85329, "trades": 6, "taker_buy_volume": 1020.1, "taker_buy_quote": 262.38399}, {"ts": 1772236620000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 559.2, "quote_volume": 143.77032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 522.4, "quote_volume": 134.2568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 567.8, "quote_volume": 145.9246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236800000, "open": 0.2572, "high": 0.2572, "low": 0.2569, "close": 0.257, "volume": 519.7, "quote_volume": 133.58087, "trades": 4, "taker_buy_volume": 184.6, "taker_buy_quote": 47.47912}, {"ts": 1772236860000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 1074.1, "quote_volume": 275.98624, "trades": 4, "taker_buy_volume": 387.5, "taker_buy_quote": 99.5875}, {"ts": 1772236920000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 340.4, "quote_volume": 87.39549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236980000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 194.7, "quote_volume": 49.97949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237040000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237100000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237160000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237220000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237280000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237340000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237400000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237460000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237520000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237580000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 826.9, "quote_volume": 212.26523, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237640000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 472.2, "quote_volume": 121.24495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237700000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 570.6, "quote_volume": 146.47302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237760000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237820000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237880000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237940000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 108.5, "quote_volume": 27.8411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238000000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238060000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238120000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238180000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238240000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238300000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238360000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 616.2, "quote_volume": 157.99368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238420000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 338.7, "quote_volume": 86.80881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238480000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238540000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238600000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238660000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238720000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238780000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238840000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238900000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238960000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239020000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239080000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 26.5, "quote_volume": 6.78135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239140000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239200000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239260000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239320000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239380000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239440000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 2239.3, "quote_volume": 574.16832, "trades": 2, "taker_buy_volume": 2239.3, "taker_buy_quote": 574.16832}, {"ts": 1772239500000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239560000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239620000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 405.3, "quote_volume": 104.00732, "trades": 3, "taker_buy_volume": 36.7, "taker_buy_quote": 9.42456}, {"ts": 1772239680000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239740000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239800000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239860000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239920000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239980000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240040000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240100000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240160000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240220000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240280000, "open": 0.2569, "high": 0.2571, "low": 0.2567, "close": 0.2571, "volume": 1187.4, "quote_volume": 305.06431, "trades": 4, "taker_buy_volume": 583.5, "taker_buy_quote": 149.9751}, {"ts": 1772240340000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 316.2, "quote_volume": 81.18895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240400000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 46.1, "quote_volume": 11.83848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240460000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240520000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240580000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240640000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240700000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240760000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240820000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240880000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240940000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241000000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241060000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 602.6, "quote_volume": 154.48032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241120000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241180000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241240000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241300000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241360000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241420000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241480000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241540000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 320.4, "quote_volume": 81.99036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241600000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241660000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 59.9, "quote_volume": 15.32242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241720000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241780000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 585.1, "quote_volume": 149.55156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241840000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241900000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241960000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242020000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242080000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 810.5, "quote_volume": 207.0017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242140000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242200000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242260000, "open": 0.2549, "high": 0.2549, "low": 0.2546, "close": 0.2549, "volume": 3879.5, "quote_volume": 988.6717, "trades": 7, "taker_buy_volume": 1897.4, "taker_buy_quote": 483.60451}, {"ts": 1772242320000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242380000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242440000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242500000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242560000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242620000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242680000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242740000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242800000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242860000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242920000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242980000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243040000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243100000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243160000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243220000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243280000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243340000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243400000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243460000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243520000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243580000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243640000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243700000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243760000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243820000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243880000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243940000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244000000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244060000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244120000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244180000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244240000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244300000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 156.6, "quote_volume": 39.99564, "trades": 1, "taker_buy_volume": 156.6, "taker_buy_quote": 39.99564}, {"ts": 1772244360000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244420000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244480000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244540000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244600000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244660000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244720000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244780000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244840000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244900000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244960000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245020000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245080000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245140000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245200000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245260000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 59.9, "quote_volume": 15.34039, "trades": 1, "taker_buy_volume": 59.9, "taker_buy_quote": 15.34039}, {"ts": 1772245320000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245380000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245440000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245500000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245560000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245620000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245680000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245740000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245800000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245860000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245920000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245980000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246040000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246100000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 113.1, "quote_volume": 28.97622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246160000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246220000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246280000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246340000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 26.3, "quote_volume": 6.73543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246400000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246460000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246520000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246580000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246640000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246700000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246760000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246820000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246880000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246940000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247000000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247060000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247120000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247180000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247240000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247300000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247360000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247420000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247480000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247540000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247600000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247660000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247720000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247780000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247840000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247900000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247960000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248020000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248080000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248140000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248200000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 80.2, "quote_volume": 20.5312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248260000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 97.8, "quote_volume": 25.03107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248320000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 89.2, "quote_volume": 22.82969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248380000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 59.6, "quote_volume": 15.2576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248440000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 725.7, "quote_volume": 185.79124, "trades": 5, "taker_buy_volume": 636.8, "taker_buy_quote": 163.04173}, {"ts": 1772248500000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 104.0, "quote_volume": 26.624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 63.2, "quote_volume": 16.1792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248620000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 92.5, "quote_volume": 23.68, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248680000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 118.6, "quote_volume": 30.34974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248740000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 56.9, "quote_volume": 14.56071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248800000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 102.4, "quote_volume": 26.20416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248860000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 64.8, "quote_volume": 16.58232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248920000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 527.4, "quote_volume": 134.8362, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 109.31175}, {"ts": 1772248980000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 58.7, "quote_volume": 15.00372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249040000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 81.0, "quote_volume": 20.7117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249100000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 99.0, "quote_volume": 25.29692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249160000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 104.7, "quote_volume": 26.75085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249220000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 1409.5, "quote_volume": 360.33172, "trades": 6, "taker_buy_volume": 1322.5, "taker_buy_quote": 338.10322}, {"ts": 1772249280000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 65.5, "quote_volume": 16.7287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249340000, "open": 0.2554, "high": 0.2555, "low": 0.2552, "close": 0.2552, "volume": 804.2, "quote_volume": 205.40572, "trades": 4, "taker_buy_volume": 722.1, "taker_buy_quote": 184.4538}, {"ts": 1772249400000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 89.1, "quote_volume": 22.73832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249460000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.255, "volume": 259.5, "quote_volume": 66.2175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249520000, "open": 0.2551, "high": 0.2552, "low": 0.2546, "close": 0.2548, "volume": 2741.2, "quote_volume": 699.12965, "trades": 17, "taker_buy_volume": 2370.4, "taker_buy_quote": 604.64126}, {"ts": 1772249580000, "open": 0.2551, "high": 0.2552, "low": 0.2548, "close": 0.2551, "volume": 2776.8, "quote_volume": 708.34465, "trades": 6, "taker_buy_volume": 2719.8, "taker_buy_quote": 693.82105}, {"ts": 1772249640000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 148.2, "quote_volume": 37.81545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249700000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 47.7, "quote_volume": 12.15873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249760000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 89.7, "quote_volume": 22.85285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249820000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 107.9, "quote_volume": 27.46055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249880000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 52.4, "quote_volume": 13.3358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249940000, "open": 0.2545, "high": 0.2549, "low": 0.2545, "close": 0.2546, "volume": 225.4, "quote_volume": 57.41589, "trades": 4, "taker_buy_volume": 121.5, "taker_buy_quote": 30.97035}, {"ts": 1772250000000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2546, "volume": 143.6, "quote_volume": 36.56644, "trades": 4, "taker_buy_volume": 19.6, "taker_buy_quote": 4.99604}, {"ts": 1772250060000, "open": 0.2546, "high": 0.255, "low": 0.2546, "close": 0.2547, "volume": 796.1, "quote_volume": 202.92027, "trades": 6, "taker_buy_volume": 722.6, "taker_buy_quote": 184.20374}, {"ts": 1772250120000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 96.4, "quote_volume": 24.55308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250180000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 115.0, "quote_volume": 29.2905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250240000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 83.9, "quote_volume": 21.34416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250300000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 2617.7, "quote_volume": 667.19926, "trades": 7, "taker_buy_volume": 2569.1, "taker_buy_quote": 654.82084}, {"ts": 1772250360000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 87.6, "quote_volume": 22.31172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250420000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 568.4, "quote_volume": 144.92501, "trades": 4, "taker_buy_volume": 481.9, "taker_buy_quote": 122.8845}, {"ts": 1772250480000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 96.9, "quote_volume": 24.69012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250540000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 82.6, "quote_volume": 21.04648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250600000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 88.3, "quote_volume": 22.49884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250660000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 88.3, "quote_volume": 22.49884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250720000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 74.2, "quote_volume": 18.921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250780000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 102.8, "quote_volume": 26.21839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250840000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 82.8, "quote_volume": 21.12228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250900000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 100.2, "quote_volume": 25.56102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250960000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 56.9, "quote_volume": 14.5095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251020000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 500.1, "quote_volume": 127.46897, "trades": 3, "taker_buy_volume": 427.4, "taker_buy_quote": 108.94426}, {"ts": 1772251080000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 114.7, "quote_volume": 29.21409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251140000, "open": 0.2546, "high": 0.2552, "low": 0.2546, "close": 0.2549, "volume": 1547.6, "quote_volume": 394.831, "trades": 8, "taker_buy_volume": 1446.0, "taker_buy_quote": 368.9469}, {"ts": 1772251200000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 34.1, "quote_volume": 8.69209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251260000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2549, "volume": 233.5, "quote_volume": 59.56028, "trades": 3, "taker_buy_volume": 137.1, "taker_buy_quote": 34.98792}, {"ts": 1772251320000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2552, "volume": 516.5, "quote_volume": 131.78392, "trades": 3, "taker_buy_volume": 426.9, "taker_buy_quote": 108.94488}, {"ts": 1772251380000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 417.1, "quote_volume": 106.39256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251440000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 85.4, "quote_volume": 21.777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251500000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 67.0, "quote_volume": 17.085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251560000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 130.5, "quote_volume": 33.26445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251620000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 57.3, "quote_volume": 14.60577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251680000, "open": 0.2549, "high": 0.2553, "low": 0.2549, "close": 0.2551, "volume": 130.1, "quote_volume": 33.18871, "trades": 4, "taker_buy_volume": 40.5, "taker_buy_quote": 10.33965}, {"ts": 1772251740000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 99.5, "quote_volume": 25.36255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251800000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 62.3, "quote_volume": 15.87404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251860000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 80.6, "quote_volume": 20.53688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251920000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 96.1, "quote_volume": 24.48628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251980000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 99.3, "quote_volume": 25.30164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252040000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 69.4, "quote_volume": 17.68312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252100000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 77.5, "quote_volume": 19.747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252160000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 95.0, "quote_volume": 24.206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252220000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 99.0, "quote_volume": 25.2252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252280000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 107.2, "quote_volume": 27.32528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252340000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 99.3, "quote_volume": 25.31157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252400000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 54.0, "quote_volume": 13.7646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252460000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 48.6, "quote_volume": 12.38328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252520000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 83.2, "quote_volume": 21.19936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252580000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 99.4, "quote_volume": 25.33706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252640000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 74.5, "quote_volume": 18.99767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252700000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 102.5, "quote_volume": 26.1375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252760000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 92.5, "quote_volume": 23.57825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252820000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 66.6, "quote_volume": 16.96302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252880000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 115.1, "quote_volume": 29.30446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252940000, "open": 0.2549, "high": 0.2549, "low": 0.2542, "close": 0.2542, "volume": 102.4, "quote_volume": 26.06683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253000000, "open": 0.2541, "high": 0.2541, "low": 0.2537, "close": 0.2537, "volume": 592.4, "quote_volume": 150.45252, "trades": 4, "taker_buy_volume": 551.8, "taker_buy_quote": 140.1523}, {"ts": 1772253060000, "open": 0.2536, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 133.0, "quote_volume": 33.72218, "trades": 4, "taker_buy_volume": 39.5, "taker_buy_quote": 10.0172}, {"ts": 1772253120000, "open": 0.2536, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 492.9, "quote_volume": 124.98636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253180000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 525.5, "quote_volume": 133.26117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253240000, "open": 0.2536, "high": 0.2541, "low": 0.2536, "close": 0.2538, "volume": 5979.0, "quote_volume": 1517.67722, "trades": 20, "taker_buy_volume": 4683.8, "taker_buy_quote": 1189.2081}, {"ts": 1772253300000, "open": 0.254, "high": 0.2546, "low": 0.254, "close": 0.2546, "volume": 2721.5, "quote_volume": 692.27016, "trades": 6, "taker_buy_volume": 2668.2, "taker_buy_quote": 678.73196}, {"ts": 1772253360000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 134.1, "quote_volume": 34.10163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253420000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 63.1, "quote_volume": 16.05264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253480000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 69.5, "quote_volume": 17.67771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253540000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 124.6, "quote_volume": 31.67954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253600000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 51.9, "quote_volume": 13.19298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253660000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 82.2, "quote_volume": 20.89169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253720000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 101.2, "quote_volume": 25.71492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253780000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 87.7, "quote_volume": 22.29334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253840000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 82.3, "quote_volume": 20.92889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253900000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 111.3, "quote_volume": 28.29246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253960000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 102.5, "quote_volume": 26.04525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254020000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 52.6, "quote_volume": 13.3604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254080000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 76.3, "quote_volume": 19.3802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254140000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 77.4, "quote_volume": 19.6596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254200000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 87.6, "quote_volume": 22.2504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254260000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 79.8, "quote_volume": 20.25324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254320000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 121.1, "quote_volume": 30.72307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254380000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 58.1, "quote_volume": 14.73997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254440000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 71.0, "quote_volume": 18.0127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254500000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 133.4, "quote_volume": 33.84358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254560000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 61.3, "quote_volume": 15.55181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254620000, "open": 0.2537, "high": 0.2541, "low": 0.2536, "close": 0.2536, "volume": 922.5, "quote_volume": 234.16189, "trades": 8, "taker_buy_volume": 429.0, "taker_buy_quote": 108.96615}, {"ts": 1772254680000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 74.8, "quote_volume": 18.96928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254740000, "open": 0.2538, "high": 0.2539, "low": 0.2535, "close": 0.2539, "volume": 625.3, "quote_volume": 158.68865, "trades": 4, "taker_buy_volume": 565.3, "taker_buy_quote": 143.47865}, {"ts": 1772254800000, "open": 0.2537, "high": 0.2539, "low": 0.2536, "close": 0.2536, "volume": 154.3, "quote_volume": 39.15061, "trades": 4, "taker_buy_volume": 41.5, "taker_buy_quote": 10.53685}, {"ts": 1772254860000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 104.7, "quote_volume": 26.55192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254920000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 57.9, "quote_volume": 14.68344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254980000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255040000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1191.9, "quote_volume": 302.7426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255100000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255160000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255220000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255280000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255340000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255400000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255460000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255520000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255580000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255640000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255700000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 130.6, "quote_volume": 33.26382, "trades": 1, "taker_buy_volume": 130.6, "taker_buy_quote": 33.26382}, {"ts": 1772255760000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255820000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255880000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255940000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256000000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256060000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256120000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256180000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256240000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256300000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256360000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256420000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256480000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256540000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256600000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256660000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256720000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256780000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256840000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256900000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2531, "volume": 426.5, "quote_volume": 107.95363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256960000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257020000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257080000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257140000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257200000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257260000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257320000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257380000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257440000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257500000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257560000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257620000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257680000, "open": 0.2534, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 1340.5, "quote_volume": 339.56995, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257740000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257800000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257860000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257920000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 582.9, "quote_volume": 147.63303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257980000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258040000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258100000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258160000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258220000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258280000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258340000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258400000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258460000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258520000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 221.1, "quote_volume": 56.07096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258580000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258640000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258700000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258760000, "open": 0.2532, "high": 0.2532, "low": 0.2528, "close": 0.2531, "volume": 1806.8, "quote_volume": 457.29246, "trades": 7, "taker_buy_volume": 1205.8, "taker_buy_quote": 305.18866}, {"ts": 1772258820000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258880000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 22.5, "quote_volume": 5.69475, "trades": 1, "taker_buy_volume": 22.5, "taker_buy_quote": 5.69475}, {"ts": 1772258940000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2536, "volume": 4816.7, "quote_volume": 1220.7274, "trades": 6, "taker_buy_volume": 4816.7, "taker_buy_quote": 1220.7274}, {"ts": 1772259000000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259060000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259120000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 23.3, "quote_volume": 5.91587, "trades": 1, "taker_buy_volume": 23.3, "taker_buy_quote": 5.91587}, {"ts": 1772259180000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259240000, "open": 0.2536, "high": 0.2536, "low": 0.2526, "close": 0.2531, "volume": 5040.0, "quote_volume": 1275.01944, "trades": 21, "taker_buy_volume": 3196.3, "taker_buy_quote": 808.37557}, {"ts": 1772259300000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 481.9, "quote_volume": 121.87795, "trades": 2, "taker_buy_volume": 481.9, "taker_buy_quote": 121.87795}, {"ts": 1772259360000, "open": 0.2529, "high": 0.2529, "low": 0.2527, "close": 0.2527, "volume": 1149.8, "quote_volume": 290.69896, "trades": 3, "taker_buy_volume": 1149.8, "taker_buy_quote": 290.69896}, {"ts": 1772259420000, "open": 0.2526, "high": 0.2529, "low": 0.2523, "close": 0.2524, "volume": 8554.9, "quote_volume": 2160.89207, "trades": 24, "taker_buy_volume": 7540.2, "taker_buy_quote": 1904.7956}, {"ts": 1772259480000, "open": 0.252, "high": 0.2523, "low": 0.2508, "close": 0.2521, "volume": 40547.2, "quote_volume": 10200.1444, "trades": 80, "taker_buy_volume": 21980.1, "taker_buy_quote": 5529.53193}, {"ts": 1772259540000, "open": 0.2524, "high": 0.2529, "low": 0.2524, "close": 0.2529, "volume": 130.1, "quote_volume": 32.89149, "trades": 2, "taker_buy_volume": 130.1, "taker_buy_quote": 32.89149}, {"ts": 1772259600000, "open": 0.2531, "high": 0.2536, "low": 0.2531, "close": 0.2535, "volume": 3686.9, "quote_volume": 934.41574, "trades": 8, "taker_buy_volume": 689.3, "taker_buy_quote": 174.46831}, {"ts": 1772259660000, "open": 0.2533, "high": 0.2539, "low": 0.2533, "close": 0.2539, "volume": 4641.8, "quote_volume": 1176.01132, "trades": 6, "taker_buy_volume": 3940.3, "taker_buy_quote": 998.32137}, {"ts": 1772259720000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259780000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 193.3, "quote_volume": 49.00155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259840000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259900000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259960000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 21.6, "quote_volume": 5.45184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260020000, "open": 0.2522, "high": 0.2522, "low": 0.2519, "close": 0.252, "volume": 519.3, "quote_volume": 130.82887, "trades": 3, "taker_buy_volume": 519.3, "taker_buy_quote": 130.82887}, {"ts": 1772260080000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 87.2, "quote_volume": 21.98312, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 21.98312}, {"ts": 1772260140000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 858.1, "quote_volume": 216.18546, "trades": 4, "taker_buy_volume": 858.1, "taker_buy_quote": 216.18546}, {"ts": 1772260200000, "open": 0.2513, "high": 0.252, "low": 0.2513, "close": 0.2519, "volume": 3899.4, "quote_volume": 981.80667, "trades": 9, "taker_buy_volume": 3231.8, "taker_buy_quote": 813.78229}, {"ts": 1772260260000, "open": 0.2517, "high": 0.2517, "low": 0.2493, "close": 0.2497, "volume": 42199.4, "quote_volume": 10544.05292, "trades": 75, "taker_buy_volume": 28506.1, "taker_buy_quote": 7118.06812}, {"ts": 1772260320000, "open": 0.2503, "high": 0.2507, "low": 0.2495, "close": 0.2496, "volume": 11035.2, "quote_volume": 2758.93193, "trades": 36, "taker_buy_volume": 5392.1, "taker_buy_quote": 1348.51089}, {"ts": 1772260380000, "open": 0.2497, "high": 0.2498, "low": 0.2482, "close": 0.2493, "volume": 19774.3, "quote_volume": 4925.97714, "trades": 46, "taker_buy_volume": 12266.3, "taker_buy_quote": 3055.93646}, {"ts": 1772260440000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260500000, "open": 0.2493, "high": 0.2494, "low": 0.2489, "close": 0.2489, "volume": 2179.6, "quote_volume": 543.10576, "trades": 7, "taker_buy_volume": 159.1, "taker_buy_quote": 39.67954}, {"ts": 1772260560000, "open": 0.2487, "high": 0.249, "low": 0.2479, "close": 0.2485, "volume": 11134.4, "quote_volume": 2766.06219, "trades": 23, "taker_buy_volume": 4807.1, "taker_buy_quote": 1194.35049}, {"ts": 1772260620000, "open": 0.2489, "high": 0.2489, "low": 0.2482, "close": 0.2484, "volume": 12382.6, "quote_volume": 3078.65405, "trades": 19, "taker_buy_volume": 1844.0, "taker_buy_quote": 458.04626}, {"ts": 1772260680000, "open": 0.2482, "high": 0.2488, "low": 0.2477, "close": 0.2483, "volume": 15233.7, "quote_volume": 3783.33542, "trades": 22, "taker_buy_volume": 8778.9, "taker_buy_quote": 2178.73557}, {"ts": 1772260740000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 99.2, "quote_volume": 24.67104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260800000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260860000, "open": 0.2492, "high": 0.2497, "low": 0.2492, "close": 0.2492, "volume": 3540.4, "quote_volume": 883.63211, "trades": 10, "taker_buy_volume": 458.1, "taker_buy_quote": 114.30429}, {"ts": 1772260920000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 300.5, "quote_volume": 74.9447, "trades": 1, "taker_buy_volume": 300.5, "taker_buy_quote": 74.9447}, {"ts": 1772260980000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261040000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261100000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 921.6, "quote_volume": 229.12795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261160000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 385.3, "quote_volume": 95.66783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261220000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 719.0, "quote_volume": 178.5996, "trades": 2, "taker_buy_volume": 719.0, "taker_buy_quote": 178.5996}, {"ts": 1772261280000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261340000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 881.6, "quote_volume": 218.69967, "trades": 3, "taker_buy_volume": 881.6, "taker_buy_quote": 218.69967}, {"ts": 1772261400000, "open": 0.2478, "high": 0.248, "low": 0.2467, "close": 0.2474, "volume": 11489.3, "quote_volume": 2841.05384, "trades": 38, "taker_buy_volume": 6901.2, "taker_buy_quote": 1706.24796}, {"ts": 1772261460000, "open": 0.2471, "high": 0.2472, "low": 0.247, "close": 0.2471, "volume": 1540.8, "quote_volume": 380.66419, "trades": 7, "taker_buy_volume": 1540.8, "taker_buy_quote": 380.66419}, {"ts": 1772261520000, "open": 0.2475, "high": 0.2475, "low": 0.2468, "close": 0.2468, "volume": 2288.9, "quote_volume": 565.51057, "trades": 11, "taker_buy_volume": 551.2, "taker_buy_quote": 136.19095}, {"ts": 1772261580000, "open": 0.2464, "high": 0.2468, "low": 0.2464, "close": 0.2468, "volume": 3739.1, "quote_volume": 922.58865, "trades": 10, "taker_buy_volume": 3630.2, "taker_buy_quote": 895.75569}, {"ts": 1772261640000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 2312.1, "quote_volume": 571.0887, "trades": 3, "taker_buy_volume": 381.6, "taker_buy_quote": 94.2552}, {"ts": 1772261700000, "open": 0.2464, "high": 0.2465, "low": 0.2461, "close": 0.2464, "volume": 3548.7, "quote_volume": 874.22063, "trades": 10, "taker_buy_volume": 1819.1, "taker_buy_quote": 448.35553}, {"ts": 1772261760000, "open": 0.2464, "high": 0.2466, "low": 0.2464, "close": 0.2466, "volume": 1403.9, "quote_volume": 346.01622, "trades": 7, "taker_buy_volume": 1403.9, "taker_buy_quote": 346.01622}, {"ts": 1772261820000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 2397.2, "quote_volume": 591.15768, "trades": 2, "taker_buy_volume": 2315.6, "taker_buy_quote": 571.02696}, {"ts": 1772261880000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261940000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 254.0, "quote_volume": 62.6364, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 62.6364}, {"ts": 1772262000000, "open": 0.2456, "high": 0.2471, "low": 0.2455, "close": 0.2471, "volume": 8499.8, "quote_volume": 2091.91621, "trades": 17, "taker_buy_volume": 7782.1, "taker_buy_quote": 1915.69184}, {"ts": 1772262060000, "open": 0.2468, "high": 0.2475, "low": 0.2468, "close": 0.2474, "volume": 2254.0, "quote_volume": 557.45031, "trades": 5, "taker_buy_volume": 21.4, "taker_buy_quote": 5.28366}, {"ts": 1772262120000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262180000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 334.7, "quote_volume": 82.83825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262240000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 172.1, "quote_volume": 42.61196, "trades": 1, "taker_buy_volume": 172.1, "taker_buy_quote": 42.61196}, {"ts": 1772262300000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 42.7, "quote_volume": 10.59814, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 10.59814}, {"ts": 1772262360000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 2725.3, "quote_volume": 675.36041, "trades": 4, "taker_buy_volume": 155.9, "taker_buy_quote": 38.63202}, {"ts": 1772262420000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262480000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 427.5, "quote_volume": 106.191, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 106.191}, {"ts": 1772262540000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262600000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262660000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 1899.1, "quote_volume": 471.74877, "trades": 6, "taker_buy_volume": 1899.1, "taker_buy_quote": 471.74877}, {"ts": 1772262720000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 547.6, "quote_volume": 136.18086, "trades": 4, "taker_buy_volume": 523.4, "taker_buy_quote": 130.16958}, {"ts": 1772262780000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 248.0, "quote_volume": 61.73123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262840000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262900000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262960000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 21.6, "quote_volume": 5.38272, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.38272}, {"ts": 1772263020000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263080000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263140000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263200000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 2059.6, "quote_volume": 511.8961, "trades": 3, "taker_buy_volume": 524.2, "taker_buy_quote": 130.3492}, {"ts": 1772263260000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 289.8, "quote_volume": 71.87472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263320000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 855.0, "quote_volume": 211.9545, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 211.9545}, {"ts": 1772263380000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 87.5, "quote_volume": 21.665, "trades": 2, "taker_buy_volume": 87.5, "taker_buy_quote": 21.665}, {"ts": 1772263440000, "open": 0.2471, "high": 0.2471, "low": 0.2469, "close": 0.2469, "volume": 572.9, "quote_volume": 141.49608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263500000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263560000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263620000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 861.1, "quote_volume": 212.43337, "trades": 4, "taker_buy_volume": 861.1, "taker_buy_quote": 212.43337}, {"ts": 1772263680000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 213.8, "quote_volume": 52.76584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263740000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263800000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 340.7, "quote_volume": 84.05069, "trades": 2, "taker_buy_volume": 340.7, "taker_buy_quote": 84.05069}, {"ts": 1772263860000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263920000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 3405.2, "quote_volume": 842.47878, "trades": 8, "taker_buy_volume": 2921.1, "taker_buy_quote": 722.71244}, {"ts": 1772263980000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264040000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 21.6, "quote_volume": 5.36112, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.36112}, {"ts": 1772264100000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264160000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264220000, "open": 0.2482, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 3666.6, "quote_volume": 909.88366, "trades": 8, "taker_buy_volume": 3587.9, "taker_buy_quote": 890.35032}, {"ts": 1772264280000, "open": 0.2489, "high": 0.2499, "low": 0.2489, "close": 0.2499, "volume": 1568.4, "quote_volume": 391.36068, "trades": 10, "taker_buy_volume": 1244.5, "taker_buy_quote": 310.44434}, {"ts": 1772264340000, "open": 0.25, "high": 0.2511, "low": 0.25, "close": 0.2505, "volume": 687.6, "quote_volume": 172.31482, "trades": 6, "taker_buy_volume": 148.0, "taker_buy_quote": 37.14552}, {"ts": 1772264400000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 324.1, "quote_volume": 81.23912, "trades": 2, "taker_buy_volume": 324.1, "taker_buy_quote": 81.23912}, {"ts": 1772264460000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 546.6, "quote_volume": 136.88291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264520000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 605.9, "quote_volume": 151.80286, "trades": 2, "taker_buy_volume": 605.9, "taker_buy_quote": 151.80286}, {"ts": 1772264580000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264640000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 967.1, "quote_volume": 242.08966, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 107.046}, {"ts": 1772264700000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 1254.2, "quote_volume": 313.5593, "trades": 5, "taker_buy_volume": 171.4, "taker_buy_quote": 42.85}, {"ts": 1772264760000, "open": 0.2497, "high": 0.2499, "low": 0.2497, "close": 0.2498, "volume": 886.9, "quote_volume": 221.574, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 106.83225}, {"ts": 1772264820000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 3222.3, "quote_volume": 804.01392, "trades": 7, "taker_buy_volume": 711.4, "taker_buy_quote": 177.56544}, {"ts": 1772264880000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 21.6, "quote_volume": 5.38272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264940000, "open": 0.249, "high": 0.249, "low": 0.2486, "close": 0.2486, "volume": 659.6, "quote_volume": 164.05382, "trades": 4, "taker_buy_volume": 583.3, "taker_buy_quote": 145.05512}, {"ts": 1772265000000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265060000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265120000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265180000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265240000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 201.9, "quote_volume": 50.07552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265300000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265360000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265420000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265480000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 619.5, "quote_volume": 153.5121, "trades": 4, "taker_buy_volume": 619.5, "taker_buy_quote": 153.5121}, {"ts": 1772265540000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265600000, "open": 0.2475, "high": 0.2475, "low": 0.247, "close": 0.247, "volume": 707.7, "quote_volume": 175.03558, "trades": 5, "taker_buy_volume": 565.0, "taker_buy_quote": 139.76875}, {"ts": 1772265660000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 40.6, "quote_volume": 10.02008, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 10.02008}, {"ts": 1772265720000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265780000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265840000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 480.9, "quote_volume": 118.63803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265900000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265960000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266020000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 427.5, "quote_volume": 105.63525, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 105.63525}, {"ts": 1772266080000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 427.5, "quote_volume": 105.507, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 105.507}, {"ts": 1772266140000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 1862.1, "quote_volume": 459.56628, "trades": 4, "taker_buy_volume": 1862.1, "taker_buy_quote": 459.56628}, {"ts": 1772266200000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 300.0, "quote_volume": 74.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266260000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266320000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266380000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266440000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266500000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266560000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266620000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266680000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266740000, "open": 0.247, "high": 0.247, "low": 0.2463, "close": 0.247, "volume": 14629.1, "quote_volume": 3607.65504, "trades": 29, "taker_buy_volume": 2461.4, "taker_buy_quote": 607.67762}, {"ts": 1772266800000, "open": 0.2461, "high": 0.2461, "low": 0.2457, "close": 0.2457, "volume": 1404.8, "quote_volume": 345.38621, "trades": 8, "taker_buy_volume": 1335.5, "taker_buy_quote": 328.34579}, {"ts": 1772266860000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 1459.0, "quote_volume": 359.0599, "trades": 2, "taker_buy_volume": 1459.0, "taker_buy_quote": 359.0599}, {"ts": 1772266920000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266980000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 193.9, "quote_volume": 47.77696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267040000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267100000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267160000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 211.6, "quote_volume": 52.18056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267220000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267280000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267340000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267400000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 202.6, "quote_volume": 49.96116, "trades": 1, "taker_buy_volume": 202.6, "taker_buy_quote": 49.96116}, {"ts": 1772267460000, "open": 0.2469, "high": 0.2477, "low": 0.2466, "close": 0.2474, "volume": 29654.4, "quote_volume": 7330.7785, "trades": 39, "taker_buy_volume": 10615.3, "taker_buy_quote": 2623.95153}, {"ts": 1772267520000, "open": 0.2472, "high": 0.2479, "low": 0.247, "close": 0.2479, "volume": 24856.6, "quote_volume": 6146.26905, "trades": 21, "taker_buy_volume": 10289.5, "taker_buy_quote": 2545.0907}, {"ts": 1772267580000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 103.9, "quote_volume": 25.7672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267640000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267700000, "open": 0.248, "high": 0.2489, "low": 0.248, "close": 0.2489, "volume": 1273.8, "quote_volume": 316.81093, "trades": 7, "taker_buy_volume": 758.9, "taker_buy_quote": 188.80136}, {"ts": 1772267760000, "open": 0.2492, "high": 0.2492, "low": 0.2489, "close": 0.2491, "volume": 387.7, "quote_volume": 96.57193, "trades": 4, "taker_buy_volume": 85.8, "taker_buy_quote": 21.38136}, {"ts": 1772267820000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267880000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 139.9, "quote_volume": 34.91904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267940000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 200.3, "quote_volume": 49.99488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268000000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 473.4, "quote_volume": 118.28649, "trades": 5, "taker_buy_volume": 256.9, "taker_buy_quote": 64.19931}, {"ts": 1772268060000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268120000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268180000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 2064.2, "quote_volume": 515.59669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268240000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268300000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 493.9, "quote_volume": 122.91671, "trades": 4, "taker_buy_volume": 273.9, "taker_buy_quote": 68.17371}, {"ts": 1772268360000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268420000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268480000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268540000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268600000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268660000, "open": 0.2485, "high": 0.2489, "low": 0.2485, "close": 0.2489, "volume": 6695.6, "quote_volume": 1664.42575, "trades": 4, "taker_buy_volume": 2687.6, "taker_buy_quote": 668.43775}, {"ts": 1772268720000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 427.5, "quote_volume": 106.362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268780000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268840000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 427.5, "quote_volume": 106.40475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268900000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268960000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 427.5, "quote_volume": 106.362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269020000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269080000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269140000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269200000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 136.4, "quote_volume": 33.97724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269260000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 774.9, "quote_volume": 193.17456, "trades": 2, "taker_buy_volume": 347.4, "taker_buy_quote": 86.64156}, {"ts": 1772269320000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 173.0, "quote_volume": 43.1289, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 43.1289}, {"ts": 1772269380000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269440000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 99.8, "quote_volume": 24.88014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269500000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269560000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 262.8, "quote_volume": 65.48362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269620000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 473.1, "quote_volume": 117.79734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269680000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 571.3, "quote_volume": 142.31083, "trades": 2, "taker_buy_volume": 571.3, "taker_buy_quote": 142.31083}, {"ts": 1772269740000, "open": 0.249, "high": 0.249, "low": 0.2487, "close": 0.2487, "volume": 3719.9, "quote_volume": 925.62347, "trades": 7, "taker_buy_volume": 855.0, "taker_buy_quote": 212.895}, {"ts": 1772269800000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269860000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 826.8, "quote_volume": 206.03856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269920000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 70.1, "quote_volume": 17.44789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269980000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 405.7, "quote_volume": 101.14101, "trades": 2, "taker_buy_volume": 405.7, "taker_buy_quote": 101.14101}, {"ts": 1772270040000, "open": 0.2497, "high": 0.2504, "low": 0.2497, "close": 0.2503, "volume": 11787.9, "quote_volume": 2946.94989, "trades": 23, "taker_buy_volume": 4216.3, "taker_buy_quote": 1053.95036}, {"ts": 1772270100000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 500.0, "quote_volume": 125.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270160000, "open": 0.2502, "high": 0.2502, "low": 0.25, "close": 0.25, "volume": 2677.0, "quote_volume": 669.50354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270220000, "open": 0.2504, "high": 0.2504, "low": 0.2494, "close": 0.2494, "volume": 12627.7, "quote_volume": 3154.92092, "trades": 15, "taker_buy_volume": 31.3, "taker_buy_quote": 7.83752}, {"ts": 1772270280000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 356.3, "quote_volume": 88.96811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270340000, "open": 0.2494, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 915.4, "quote_volume": 228.30097, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 106.66125}, {"ts": 1772270400000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 191.9, "quote_volume": 47.87905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270460000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 353.7, "quote_volume": 88.17741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270520000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 362.3, "quote_volume": 90.44601, "trades": 2, "taker_buy_volume": 260.8, "taker_buy_quote": 65.12176}, {"ts": 1772270580000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270640000, "open": 0.2497, "high": 0.2497, "low": 0.2492, "close": 0.2496, "volume": 10393.0, "quote_volume": 2591.51429, "trades": 22, "taker_buy_volume": 393.0, "taker_buy_quote": 98.07363}, {"ts": 1772270700000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 192.8, "quote_volume": 48.1228, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 48.1228}, {"ts": 1772270760000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 427.5, "quote_volume": 106.6185, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 106.6185}, {"ts": 1772270820000, "open": 0.2494, "high": 0.2501, "low": 0.2494, "close": 0.2501, "volume": 6059.1, "quote_volume": 1514.15537, "trades": 8, "taker_buy_volume": 6059.1, "taker_buy_quote": 1514.15537}, {"ts": 1772270880000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 3786.8, "quote_volume": 947.83291, "trades": 5, "taker_buy_volume": 3786.8, "taker_buy_quote": 947.83291}, {"ts": 1772270940000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 60.3, "quote_volume": 15.12927, "trades": 1, "taker_buy_volume": 60.3, "taker_buy_quote": 15.12927}, {"ts": 1772271000000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 355.2, "quote_volume": 88.94208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271060000, "open": 0.2504, "high": 0.2504, "low": 0.2497, "close": 0.2497, "volume": 4299.5, "quote_volume": 1075.49058, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271120000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 1450.9, "quote_volume": 362.13613, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271180000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271240000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271300000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 5795.7, "quote_volume": 1446.02715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271360000, "open": 0.2495, "high": 0.2495, "low": 0.249, "close": 0.249, "volume": 14355.5, "quote_volume": 3581.58342, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271420000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271480000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 220.0, "quote_volume": 54.802, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 54.802}, {"ts": 1772271540000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 129.7, "quote_volume": 32.33421, "trades": 2, "taker_buy_volume": 129.7, "taker_buy_quote": 32.33421}, {"ts": 1772271600000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 5816.6, "quote_volume": 1448.91506, "trades": 2, "taker_buy_volume": 5389.1, "taker_buy_quote": 1342.42481}, {"ts": 1772271660000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271720000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 274.9, "quote_volume": 68.4501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271780000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271840000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 50.6, "quote_volume": 12.58928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271900000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271960000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272020000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 266.2, "quote_volume": 66.17732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272080000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 458.1, "quote_volume": 113.93559, "trades": 3, "taker_buy_volume": 458.1, "taker_buy_quote": 113.93559}, {"ts": 1772272140000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272200000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 237.6, "quote_volume": 59.09112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272260000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 332.9, "quote_volume": 82.8921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272320000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 3313.1, "quote_volume": 824.99872, "trades": 2, "taker_buy_volume": 3313.1, "taker_buy_quote": 824.99872}, {"ts": 1772272380000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272440000, "open": 0.2494, "high": 0.2501, "low": 0.2494, "close": 0.25, "volume": 11917.6, "quote_volume": 2978.04383, "trades": 17, "taker_buy_volume": 11535.9, "taker_buy_quote": 2882.62453}, {"ts": 1772272500000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 777.6, "quote_volume": 194.08896, "trades": 2, "taker_buy_volume": 777.6, "taker_buy_quote": 194.08896}, {"ts": 1772272560000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272620000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272680000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272740000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272800000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272860000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272920000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 213.0, "quote_volume": 53.0157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272980000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273040000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273100000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273160000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 318.5, "quote_volume": 79.3065, "trades": 1, "taker_buy_volume": 318.5, "taker_buy_quote": 79.3065}, {"ts": 1772273220000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273280000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273340000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273400000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273460000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 270.2, "quote_volume": 67.19874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273520000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273580000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 210.5, "quote_volume": 52.39345, "trades": 1, "taker_buy_volume": 210.5, "taker_buy_quote": 52.39345}, {"ts": 1772273640000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273700000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273760000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 200.4, "quote_volume": 49.9998, "trades": 1, "taker_buy_volume": 200.4, "taker_buy_quote": 49.9998}, {"ts": 1772273820000, "open": 0.2494, "high": 0.2496, "low": 0.2494, "close": 0.2496, "volume": 535.4, "quote_volume": 133.59568, "trades": 3, "taker_buy_volume": 334.6, "taker_buy_quote": 83.51616}, {"ts": 1772273880000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273940000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 167.2, "quote_volume": 41.76656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274000000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274060000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 604.6, "quote_volume": 151.0061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274120000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 936.7, "quote_volume": 234.15363, "trades": 4, "taker_buy_volume": 265.8, "taker_buy_quote": 66.45}, {"ts": 1772274180000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 354.4, "quote_volume": 88.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274240000, "open": 0.25, "high": 0.25, "low": 0.2497, "close": 0.2497, "volume": 654.3, "quote_volume": 163.50388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274300000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 601.9, "quote_volume": 150.28978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274360000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 1452.8, "quote_volume": 362.69787, "trades": 8, "taker_buy_volume": 755.2, "taker_buy_quote": 188.57344}, {"ts": 1772274420000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 1125.0, "quote_volume": 280.89242, "trades": 3, "taker_buy_volume": 767.8, "taker_buy_quote": 191.71966}, {"ts": 1772274480000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 2503.0, "quote_volume": 624.46836, "trades": 5, "taker_buy_volume": 240.5, "taker_buy_quote": 60.0288}, {"ts": 1772274540000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 682.4, "quote_volume": 170.18748, "trades": 4, "taker_buy_volume": 325.8, "taker_buy_quote": 81.2871}, {"ts": 1772274600000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 261.9, "quote_volume": 65.35983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274660000, "open": 0.2495, "high": 0.2498, "low": 0.2495, "close": 0.2497, "volume": 546.5, "quote_volume": 136.44244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274720000, "open": 0.25, "high": 0.2504, "low": 0.25, "close": 0.25, "volume": 1019.5, "quote_volume": 255.03036, "trades": 5, "taker_buy_volume": 329.2, "taker_buy_quote": 82.42952}, {"ts": 1772274780000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 405.4, "quote_volume": 101.40637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274840000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 649.7, "quote_volume": 162.53763, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274900000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 588.3, "quote_volume": 147.16681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274960000, "open": 0.2498, "high": 0.2501, "low": 0.2498, "close": 0.2499, "volume": 2409.7, "quote_volume": 602.32253, "trades": 13, "taker_buy_volume": 467.9, "taker_buy_quote": 117.02179}, {"ts": 1772275020000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 666.4, "quote_volume": 166.46672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275080000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 282.0, "quote_volume": 70.46201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275140000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 565.9, "quote_volume": 141.39759, "trades": 4, "taker_buy_volume": 357.7, "taker_buy_quote": 89.38923}, {"ts": 1772275200000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 794.5, "quote_volume": 198.43113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275260000, "open": 0.2496, "high": 0.25, "low": 0.2496, "close": 0.2499, "volume": 1981.2, "quote_volume": 494.94621, "trades": 6, "taker_buy_volume": 1289.3, "taker_buy_quote": 322.22046}, {"ts": 1772275320000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 606.1, "quote_volume": 151.40378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275380000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 867.7, "quote_volume": 216.58951, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275440000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 286.8, "quote_volume": 71.52646, "trades": 2, "taker_buy_volume": 136.1, "taker_buy_quote": 33.95695}, {"ts": 1772275500000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275560000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275620000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 1928.0, "quote_volume": 481.036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275680000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275740000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275800000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 284.6, "quote_volume": 71.12154, "trades": 1, "taker_buy_volume": 284.6, "taker_buy_quote": 71.12154}, {"ts": 1772275860000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275920000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275980000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 380.7, "quote_volume": 95.00602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276040000, "open": 0.2495, "high": 0.2495, "low": 0.2492, "close": 0.2492, "volume": 816.9, "quote_volume": 203.68662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276100000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 841.8, "quote_volume": 209.87656, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 106.6185}, {"ts": 1772276160000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 911.2, "quote_volume": 227.15654, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 106.6185}, {"ts": 1772276220000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276280000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276340000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276400000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276460000, "open": 0.2492, "high": 0.2504, "low": 0.2492, "close": 0.2501, "volume": 10169.3, "quote_volume": 2540.22315, "trades": 30, "taker_buy_volume": 9294.1, "taker_buy_quote": 2321.3181}, {"ts": 1772276520000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276580000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276640000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 722.2, "quote_volume": 180.52053, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 106.875}, {"ts": 1772276700000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 1383.0, "quote_volume": 345.60508, "trades": 4, "taker_buy_volume": 1383.0, "taker_buy_quote": 345.60508}, {"ts": 1772276760000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 644.5, "quote_volume": 160.9961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276820000, "open": 0.2498, "high": 0.2498, "low": 0.2494, "close": 0.2494, "volume": 1438.6, "quote_volume": 359.05434, "trades": 13, "taker_buy_volume": 265.1, "taker_buy_quote": 66.19547}, {"ts": 1772276880000, "open": 0.2492, "high": 0.2492, "low": 0.2489, "close": 0.2489, "volume": 410.8, "quote_volume": 102.2546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276940000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277000000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277060000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 236.8, "quote_volume": 59.01056, "trades": 1, "taker_buy_volume": 236.8, "taker_buy_quote": 59.01056}, {"ts": 1772277120000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277180000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277240000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277300000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277360000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277420000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 740.3, "quote_volume": 184.40873, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 106.49025}, {"ts": 1772277480000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 430.0, "quote_volume": 107.027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277540000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277600000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 43.2, "quote_volume": 10.76112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277660000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277720000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277780000, "open": 0.2491, "high": 0.2491, "low": 0.2491, "close": 0.2491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277840000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 137.6, "quote_volume": 34.30368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277900000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 2432.1, "quote_volume": 607.1734, "trades": 9, "taker_buy_volume": 2032.7, "taker_buy_quote": 507.5071}, {"ts": 1772277960000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278020000, "open": 0.2496, "high": 0.2498, "low": 0.2496, "close": 0.2497, "volume": 467.6, "quote_volume": 116.74237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278080000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 796.7, "quote_volume": 198.93599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278140000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 794.9, "quote_volume": 198.42841, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278200000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 1037.3, "quote_volume": 258.92911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278260000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 830.3, "quote_volume": 207.28178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278320000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 473.1, "quote_volume": 118.13307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278380000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 656.7, "quote_volume": 163.91232, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278440000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 7187.0, "quote_volume": 1793.85383, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278500000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 364.0, "quote_volume": 90.8544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278560000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 590.9, "quote_volume": 147.48864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278620000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278680000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 1061.7, "quote_volume": 264.78798, "trades": 3, "taker_buy_volume": 866.1, "taker_buy_quote": 216.00534}, {"ts": 1772278740000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 104.7, "quote_volume": 26.09124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278800000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 852.7, "quote_volume": 212.4037, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278860000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278920000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 1003.3, "quote_volume": 249.84792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278980000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279040000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 719.4, "quote_volume": 179.1306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279100000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 1597.5, "quote_volume": 397.61775, "trades": 7, "taker_buy_volume": 541.2, "taker_buy_quote": 134.70468}, {"ts": 1772279160000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279220000, "open": 0.249, "high": 0.249, "low": 0.2487, "close": 0.2487, "volume": 1681.7, "quote_volume": 418.46221, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279280000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 1923.9, "quote_volume": 478.18843, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279340000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279400000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 420.2, "quote_volume": 104.50374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279460000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279520000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279580000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279640000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 359.8, "quote_volume": 89.48226, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279700000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 2363.0, "quote_volume": 587.21595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279760000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 96.1, "quote_volume": 23.88085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279820000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 12706.3, "quote_volume": 3157.51555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279880000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 33.8, "quote_volume": 8.38672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279940000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280000000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280060000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280120000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280180000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280240000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280300000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280360000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280420000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280480000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280540000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280600000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 142.0, "quote_volume": 35.2098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280660000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280720000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 25.3, "quote_volume": 6.27187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280780000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280840000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280900000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280960000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281020000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 40.4, "quote_volume": 10.02324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281080000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281140000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281200000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 115.8, "quote_volume": 28.79946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281260000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281320000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281380000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 1219.1, "quote_volume": 302.70253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281440000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281500000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281560000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281620000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281680000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 240.7, "quote_volume": 59.74174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281740000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281800000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281860000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281920000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281980000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 823.5, "quote_volume": 204.47505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282040000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282100000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282160000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 999.0, "quote_volume": 248.0517, "trades": 5, "taker_buy_volume": 280.6, "taker_buy_quote": 69.67298}, {"ts": 1772282220000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282280000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282340000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 36.3, "quote_volume": 9.02055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282400000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282460000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 36.4, "quote_volume": 9.04176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282520000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282580000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282640000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282700000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282760000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282820000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282880000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 186.1, "quote_volume": 46.24585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282940000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283000000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283060000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 132.4, "quote_volume": 32.9014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283120000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283180000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 143.2, "quote_volume": 35.5852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283240000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283300000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 136.0, "quote_volume": 33.796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283360000, "open": 0.2485, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 1202.3, "quote_volume": 298.70284, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283420000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 199.7, "quote_volume": 49.63042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283480000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283540000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 1072.8, "quote_volume": 266.69808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283600000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283660000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283720000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 364.6, "quote_volume": 90.66442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283780000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283840000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283900000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 622.3, "quote_volume": 154.89047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283960000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284020000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 1436.6, "quote_volume": 357.56974, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284080000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 469.4, "quote_volume": 116.83641, "trades": 2, "taker_buy_volume": 441.9, "taker_buy_quote": 109.98891}, {"ts": 1772284140000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 604.6, "quote_volume": 150.71065, "trades": 5, "taker_buy_volume": 457.0, "taker_buy_quote": 113.92873}, {"ts": 1772284200000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 719.9, "quote_volume": 179.33884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284260000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284320000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 197.4, "quote_volume": 49.1379, "trades": 2, "taker_buy_volume": 25.2, "taker_buy_quote": 6.27732}, {"ts": 1772284380000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 375.4, "quote_volume": 93.57721, "trades": 4, "taker_buy_volume": 253.1, "taker_buy_quote": 63.10005}, {"ts": 1772284440000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 109.4, "quote_volume": 27.31718, "trades": 1, "taker_buy_volume": 109.4, "taker_buy_quote": 27.31718}, {"ts": 1772284500000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 534.6, "quote_volume": 133.48962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284560000, "open": 0.2497, "high": 0.25, "low": 0.2495, "close": 0.25, "volume": 1702.1, "quote_volume": 425.03874, "trades": 7, "taker_buy_volume": 398.8, "taker_buy_quote": 99.67777}, {"ts": 1772284620000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 383.7, "quote_volume": 95.73315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284680000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284740000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284800000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284860000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284920000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 766.0, "quote_volume": 190.80499, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284980000, "open": 0.249, "high": 0.249, "low": 0.2487, "close": 0.2489, "volume": 3973.9, "quote_volume": 988.89778, "trades": 17, "taker_buy_volume": 180.4, "taker_buy_quote": 44.90156}, {"ts": 1772285040000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 702.5, "quote_volume": 174.85225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285100000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285160000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285220000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285280000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285340000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285400000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 316.6, "quote_volume": 78.73842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285460000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285520000, "open": 0.2492, "high": 0.2494, "low": 0.2491, "close": 0.2491, "volume": 1490.8, "quote_volume": 371.49263, "trades": 8, "taker_buy_volume": 624.5, "taker_buy_quote": 155.6973}, {"ts": 1772285580000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 620.0, "quote_volume": 154.28302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285640000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 109.2, "quote_volume": 27.17988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285700000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 2485.8, "quote_volume": 618.23064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285760000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 257.5, "quote_volume": 64.0239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285820000, "open": 0.2486, "high": 0.2486, "low": 0.2479, "close": 0.2479, "volume": 1965.2, "quote_volume": 488.42913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285880000, "open": 0.2479, "high": 0.2484, "low": 0.2479, "close": 0.2484, "volume": 711.0, "quote_volume": 176.41366, "trades": 6, "taker_buy_volume": 257.1, "taker_buy_quote": 63.84923}, {"ts": 1772285940000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 183.8, "quote_volume": 45.60078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286000000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 236.4, "quote_volume": 58.65084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286060000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 135.6, "quote_volume": 33.61524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286120000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286180000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286240000, "open": 0.2482, "high": 0.2487, "low": 0.2482, "close": 0.2485, "volume": 2091.7, "quote_volume": 519.62443, "trades": 12, "taker_buy_volume": 1875.7, "taker_buy_quote": 465.94843}, {"ts": 1772286300000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 861.4, "quote_volume": 214.61965, "trades": 7, "taker_buy_volume": 21.6, "taker_buy_quote": 5.38272}, {"ts": 1772286360000, "open": 0.2491, "high": 0.2495, "low": 0.2491, "close": 0.2495, "volume": 2785.7, "quote_volume": 694.99303, "trades": 5, "taker_buy_volume": 2253.1, "taker_buy_quote": 562.14845}, {"ts": 1772286420000, "open": 0.2494, "high": 0.2498, "low": 0.2494, "close": 0.2498, "volume": 509.2, "quote_volume": 127.02624, "trades": 3, "taker_buy_volume": 79.4, "taker_buy_quote": 19.83412}, {"ts": 1772286480000, "open": 0.2501, "high": 0.2515, "low": 0.2501, "close": 0.2512, "volume": 6472.1, "quote_volume": 1623.14347, "trades": 28, "taker_buy_volume": 3048.7, "taker_buy_quote": 764.27156}, {"ts": 1772286540000, "open": 0.2516, "high": 0.2525, "low": 0.2514, "close": 0.2515, "volume": 31895.3, "quote_volume": 8038.1587, "trades": 74, "taker_buy_volume": 11645.4, "taker_buy_quote": 2935.50087}, {"ts": 1772286600000, "open": 0.2515, "high": 0.2516, "low": 0.2512, "close": 0.2516, "volume": 1537.3, "quote_volume": 386.68841, "trades": 4, "taker_buy_volume": 1398.1, "taker_buy_quote": 351.71921}, {"ts": 1772286660000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 875.1, "quote_volume": 220.26267, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286720000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 179.6, "quote_volume": 45.2592, "trades": 1, "taker_buy_volume": 179.6, "taker_buy_quote": 45.2592}, {"ts": 1772286780000, "open": 0.2519, "high": 0.2527, "low": 0.2519, "close": 0.2523, "volume": 3407.1, "quote_volume": 859.75248, "trades": 15, "taker_buy_volume": 243.0, "taker_buy_quote": 61.3855}, {"ts": 1772286840000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286900000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 230.8, "quote_volume": 58.1252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286960000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 466.0, "quote_volume": 117.37399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287020000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287080000, "open": 0.2523, "high": 0.2526, "low": 0.2522, "close": 0.2523, "volume": 571.0, "quote_volume": 144.05966, "trades": 4, "taker_buy_volume": 67.5, "taker_buy_quote": 17.0505}, {"ts": 1772287140000, "open": 0.2526, "high": 0.2529, "low": 0.2523, "close": 0.2523, "volume": 5937.8, "quote_volume": 1499.62681, "trades": 31, "taker_buy_volume": 1194.0, "taker_buy_quote": 301.68951}, {"ts": 1772287200000, "open": 0.2528, "high": 0.2532, "low": 0.2526, "close": 0.2532, "volume": 4011.8, "quote_volume": 1014.32123, "trades": 20, "taker_buy_volume": 548.4, "taker_buy_quote": 138.69502}, {"ts": 1772287260000, "open": 0.2529, "high": 0.2529, "low": 0.2526, "close": 0.2526, "volume": 1443.5, "quote_volume": 364.94013, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287320000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287380000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287440000, "open": 0.2517, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 2743.6, "quote_volume": 690.18376, "trades": 4, "taker_buy_volume": 841.8, "taker_buy_quote": 211.88106}, {"ts": 1772287500000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 355.5, "quote_volume": 89.45543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287560000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287620000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287680000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287740000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287800000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287860000, "open": 0.2522, "high": 0.2526, "low": 0.2522, "close": 0.2526, "volume": 4560.4, "quote_volume": 1150.96174, "trades": 9, "taker_buy_volume": 4560.4, "taker_buy_quote": 1150.96174}, {"ts": 1772287920000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287980000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288040000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 537.4, "quote_volume": 135.54421, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288100000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 728.4, "quote_volume": 183.70248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288160000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288220000, "open": 0.2522, "high": 0.2522, "low": 0.2522, "close": 0.2522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288280000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 350.7, "quote_volume": 88.492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288340000, "open": 0.2521, "high": 0.2527, "low": 0.2521, "close": 0.2525, "volume": 910.8, "quote_volume": 229.97986, "trades": 5, "taker_buy_volume": 471.1, "taker_buy_quote": 119.04697}, {"ts": 1772288400000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288460000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 145.5, "quote_volume": 36.666, "trades": 1, "taker_buy_volume": 145.5, "taker_buy_quote": 36.666}, {"ts": 1772288520000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 197.5, "quote_volume": 49.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288580000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288640000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 164.8, "quote_volume": 41.64098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288700000, "open": 0.253, "high": 0.253, "low": 0.2526, "close": 0.2526, "volume": 5253.6, "quote_volume": 1328.87892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288760000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 462.9, "quote_volume": 116.90781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288820000, "open": 0.2525, "high": 0.2528, "low": 0.2525, "close": 0.2526, "volume": 866.9, "quote_volume": 219.04762, "trades": 6, "taker_buy_volume": 427.5, "taker_buy_quote": 108.072}, {"ts": 1772288880000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 654.6, "quote_volume": 165.35196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288940000, "open": 0.2525, "high": 0.2525, "low": 0.2523, "close": 0.2523, "volume": 589.7, "quote_volume": 148.82897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289000000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 983.3, "quote_volume": 248.15926, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 215.802}, {"ts": 1772289060000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289120000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 299.0, "quote_volume": 75.3779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289180000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 1211.1, "quote_volume": 305.15445, "trades": 6, "taker_buy_volume": 427.5, "taker_buy_quote": 107.68725}, {"ts": 1772289240000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289300000, "open": 0.2517, "high": 0.2521, "low": 0.2517, "close": 0.2521, "volume": 1574.5, "quote_volume": 396.89325, "trades": 4, "taker_buy_volume": 1479.0, "taker_buy_quote": 372.8559}, {"ts": 1772289360000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 199.1, "quote_volume": 50.23293, "trades": 1, "taker_buy_volume": 199.1, "taker_buy_quote": 50.23293}, {"ts": 1772289420000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289480000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 1016.1, "quote_volume": 257.23377, "trades": 3, "taker_buy_volume": 1016.1, "taker_buy_quote": 257.23377}, {"ts": 1772289540000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 1789.5, "quote_volume": 452.70623, "trades": 8, "taker_buy_volume": 1170.1, "taker_buy_quote": 295.95528}, {"ts": 1772289600000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 384.5, "quote_volume": 97.2785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289660000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 1213.6, "quote_volume": 306.91425, "trades": 5, "taker_buy_volume": 370.8, "taker_buy_quote": 93.8124}, {"ts": 1772289720000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 659.0, "quote_volume": 166.62281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289780000, "open": 0.2529, "high": 0.2531, "low": 0.2528, "close": 0.253, "volume": 689.7, "quote_volume": 174.51413, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 108.20025}, {"ts": 1772289840000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 758.3, "quote_volume": 191.75394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289900000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 668.1, "quote_volume": 169.0598, "trades": 5, "taker_buy_volume": 226.0, "taker_buy_quote": 57.2085}, {"ts": 1772289960000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 405.1, "quote_volume": 102.46607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290020000, "open": 0.2529, "high": 0.253, "low": 0.2521, "close": 0.2521, "volume": 6608.7, "quote_volume": 1669.76977, "trades": 34, "taker_buy_volume": 354.9, "taker_buy_quote": 89.7816}, {"ts": 1772290080000, "open": 0.2522, "high": 0.2522, "low": 0.2518, "close": 0.2518, "volume": 3186.6, "quote_volume": 802.70527, "trades": 13, "taker_buy_volume": 1078.9, "taker_buy_quote": 271.95661}, {"ts": 1772290140000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 364.4, "quote_volume": 91.7395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290200000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290260000, "open": 0.2517, "high": 0.2517, "low": 0.2513, "close": 0.2513, "volume": 501.4, "quote_volume": 126.19316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290320000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 3136.6, "quote_volume": 787.61076, "trades": 5, "taker_buy_volume": 3031.6, "taker_buy_quote": 761.23476}, {"ts": 1772290380000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 96.1, "quote_volume": 24.10188, "trades": 1, "taker_buy_volume": 96.1, "taker_buy_quote": 24.10188}, {"ts": 1772290440000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290500000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290560000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290620000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290680000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290740000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290800000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 1542.0, "quote_volume": 387.31871, "trades": 7, "taker_buy_volume": 992.2, "taker_buy_quote": 249.19789}, {"ts": 1772290860000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290920000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290980000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291040000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 350.7, "quote_volume": 88.16598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291100000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291160000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291220000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291280000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 33.4, "quote_volume": 8.39008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291340000, "open": 0.2512, "high": 0.2512, "low": 0.2508, "close": 0.2508, "volume": 8758.3, "quote_volume": 2199.99572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291400000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291460000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 468.5, "quote_volume": 117.17617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291520000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291580000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 7427.5, "quote_volume": 1855.475, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291640000, "open": 0.2495, "high": 0.2495, "low": 0.2492, "close": 0.2492, "volume": 162.2, "quote_volume": 40.44427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291700000, "open": 0.2494, "high": 0.2498, "low": 0.2494, "close": 0.2497, "volume": 3324.7, "quote_volume": 829.3309, "trades": 6, "taker_buy_volume": 3014.3, "taker_buy_quote": 751.82402}, {"ts": 1772291760000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291820000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 289.9, "quote_volume": 72.35904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291880000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291940000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292000000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 582.2, "quote_volume": 145.39104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292060000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292120000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292180000, "open": 0.25, "high": 0.2502, "low": 0.2499, "close": 0.2502, "volume": 3030.6, "quote_volume": 757.61935, "trades": 6, "taker_buy_volume": 2603.1, "taker_buy_quote": 650.7871}, {"ts": 1772292240000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292300000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292360000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292420000, "open": 0.2503, "high": 0.2509, "low": 0.2503, "close": 0.2509, "volume": 1105.9, "quote_volume": 277.45735, "trades": 4, "taker_buy_volume": 1105.9, "taker_buy_quote": 277.45735}, {"ts": 1772292480000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 1148.6, "quote_volume": 288.75588, "trades": 6, "taker_buy_volume": 1148.6, "taker_buy_quote": 288.75588}, {"ts": 1772292540000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292600000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 227.9, "quote_volume": 57.31685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292660000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2514, "volume": 460.5, "quote_volume": 115.79168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292720000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292780000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292840000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292900000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292960000, "open": 0.2513, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 1989.6, "quote_volume": 499.51785, "trades": 4, "taker_buy_volume": 734.6, "taker_buy_quote": 184.3846}, {"ts": 1772293020000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293080000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293260000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293320000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293380000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293440000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293500000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293560000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293620000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293740000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293800000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293860000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293920000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293980000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294040000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294100000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294160000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294220000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294280000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294340000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294400000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294460000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294520000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294580000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294640000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294700000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 21.6, "quote_volume": 5.40648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294760000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294820000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294880000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294940000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295000000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295060000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295120000, "open": 0.2505, "high": 0.2509, "low": 0.2505, "close": 0.2509, "volume": 11173.9, "quote_volume": 2799.31926, "trades": 8, "taker_buy_volume": 1173.9, "taker_buy_quote": 294.31926}, {"ts": 1772295180000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295240000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 996.1, "quote_volume": 250.17757, "trades": 2, "taker_buy_volume": 996.1, "taker_buy_quote": 250.17757}, {"ts": 1772295300000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295360000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295420000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 45.4, "quote_volume": 11.3954, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 11.3954}, {"ts": 1772295480000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295540000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295600000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295660000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295720000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295780000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295840000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295900000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295960000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296020000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296080000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296260000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296320000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296380000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296440000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296500000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296560000, "open": 0.2509, "high": 0.2509, "low": 0.25, "close": 0.25, "volume": 10380.3, "quote_volume": 2600.25818, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296620000, "open": 0.25, "high": 0.2501, "low": 0.2498, "close": 0.2498, "volume": 3929.1, "quote_volume": 981.87987, "trades": 8, "taker_buy_volume": 327.5, "taker_buy_quote": 81.89737}, {"ts": 1772296680000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296740000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 311.4, "quote_volume": 77.85, "trades": 1, "taker_buy_volume": 311.4, "taker_buy_quote": 77.85}, {"ts": 1772296800000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296860000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 40.0, "quote_volume": 10.004, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.004}, {"ts": 1772296920000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296980000, "open": 0.2506, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 1541.9, "quote_volume": 386.6122, "trades": 6, "taker_buy_volume": 1541.9, "taker_buy_quote": 386.6122}, {"ts": 1772297040000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 550.0, "quote_volume": 137.97186, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 137.97186}, {"ts": 1772297100000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297160000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 19.9, "quote_volume": 4.98694, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 4.98694}, {"ts": 1772297220000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297280000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297340000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297400000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297460000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297520000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297580000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297640000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297700000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297760000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297820000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 55798.5, "quote_volume": 13999.84365, "trades": 12, "taker_buy_volume": 55798.5, "taker_buy_quote": 13999.84365}, {"ts": 1772297880000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297940000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298000000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298060000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298120000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 330.0, "quote_volume": 82.797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298180000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298240000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298300000, "open": 0.2509, "high": 0.2512, "low": 0.2509, "close": 0.2512, "volume": 1323.7, "quote_volume": 332.34244, "trades": 4, "taker_buy_volume": 896.2, "taker_buy_quote": 225.08269}, {"ts": 1772298360000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 200.0, "quote_volume": 50.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298420000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298480000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298540000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298600000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298660000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298720000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298780000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 311.2, "quote_volume": 77.94683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298840000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 2450.2, "quote_volume": 613.03402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298900000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298960000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299020000, "open": 0.2499, "high": 0.2499, "low": 0.2495, "close": 0.2497, "volume": 2109.3, "quote_volume": 526.68619, "trades": 5, "taker_buy_volume": 108.0, "taker_buy_quote": 26.9676}, {"ts": 1772299080000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299140000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 477.6, "quote_volume": 119.30949, "trades": 2, "taker_buy_volume": 477.6, "taker_buy_quote": 119.30949}, {"ts": 1772299200000, "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299260000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 71.5, "quote_volume": 17.83925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299320000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299380000, "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299440000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 652.1, "quote_volume": 162.89458, "trades": 2, "taker_buy_volume": 652.1, "taker_buy_quote": 162.89458}, {"ts": 1772299500000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 723.8, "quote_volume": 181.02238, "trades": 1, "taker_buy_volume": 723.8, "taker_buy_quote": 181.02238}, {"ts": 1772299560000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299620000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299680000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299740000, "open": 0.2498, "high": 0.2505, "low": 0.2498, "close": 0.2505, "volume": 15541.5, "quote_volume": 3888.23788, "trades": 23, "taker_buy_volume": 3766.6, "taker_buy_quote": 942.56507}, {"ts": 1772299800000, "open": 0.2505, "high": 0.2505, "low": 0.25, "close": 0.2504, "volume": 8348.5, "quote_volume": 2090.53513, "trades": 19, "taker_buy_volume": 866.7, "taker_buy_quote": 217.02168}, {"ts": 1772299860000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 10518.9, "quote_volume": 2635.92067, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299920000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 583.1, "quote_volume": 146.05149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299980000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300040000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300100000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300160000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300220000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300280000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 12485.9, "quote_volume": 3124.91733, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300340000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300400000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300460000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300520000, "open": 0.2498, "high": 0.2498, "low": 0.2485, "close": 0.2488, "volume": 26192.5, "quote_volume": 6526.4187, "trades": 29, "taker_buy_volume": 6546.8, "taker_buy_quote": 1629.05042}, {"ts": 1772300580000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300640000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300700000, "open": 0.2488, "high": 0.2488, "low": 0.2488, "close": 0.2488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300760000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 140.3, "quote_volume": 34.96276, "trades": 1, "taker_buy_volume": 140.3, "taker_buy_quote": 34.96276}, {"ts": 1772300820000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 289.1, "quote_volume": 72.16538, "trades": 3, "taker_buy_volume": 289.1, "taker_buy_quote": 72.16538}, {"ts": 1772300880000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300940000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301000000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301060000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301120000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301180000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301240000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301300000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301360000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301420000, "open": 0.2497, "high": 0.2497, "low": 0.2497, "close": 0.2497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301480000, "open": 0.2503, "high": 0.2509, "low": 0.2503, "close": 0.2508, "volume": 347.0, "quote_volume": 86.99738, "trades": 6, "taker_buy_volume": 347.0, "taker_buy_quote": 86.99738}, {"ts": 1772301540000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301600000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301660000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301720000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301780000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 393.5, "quote_volume": 98.80785, "trades": 1, "taker_buy_volume": 393.5, "taker_buy_quote": 98.80785}, {"ts": 1772301840000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301900000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301960000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 79.8, "quote_volume": 20.00158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302020000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302080000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302140000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302200000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 26.5, "quote_volume": 6.64885, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 6.64885}, {"ts": 1772302260000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302320000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302380000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302440000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302500000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302560000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302620000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302680000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 510.1, "quote_volume": 127.72904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302740000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302800000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302860000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 320.6, "quote_volume": 80.27824, "trades": 2, "taker_buy_volume": 320.6, "taker_buy_quote": 80.27824}, {"ts": 1772302920000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302980000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303040000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303100000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303160000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303220000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303280000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303340000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303400000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303460000, "open": 0.2507, "high": 0.2512, "low": 0.2507, "close": 0.2512, "volume": 3389.1, "quote_volume": 850.89018, "trades": 6, "taker_buy_volume": 3389.1, "taker_buy_quote": 850.89018}, {"ts": 1772303520000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303580000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303640000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303700000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303760000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 21.6, "quote_volume": 5.42808, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.42808}, {"ts": 1772303820000, "open": 0.2517, "high": 0.2527, "low": 0.2517, "close": 0.2527, "volume": 3442.9, "quote_volume": 868.70692, "trades": 16, "taker_buy_volume": 3442.9, "taker_buy_quote": 868.70692}, {"ts": 1772303880000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303940000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 126.9, "quote_volume": 32.02956, "trades": 3, "taker_buy_volume": 63.8, "taker_buy_quote": 16.10312}, {"ts": 1772304000000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304060000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 939.8, "quote_volume": 237.2877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304120000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 208.8, "quote_volume": 52.67581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304180000, "open": 0.2522, "high": 0.2525, "low": 0.2522, "close": 0.2523, "volume": 523.1, "quote_volume": 131.96551, "trades": 4, "taker_buy_volume": 93.5, "taker_buy_quote": 23.60875}, {"ts": 1772304240000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 453.1, "quote_volume": 114.30754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304300000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 536.2, "quote_volume": 135.32601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304360000, "open": 0.2523, "high": 0.2527, "low": 0.2523, "close": 0.2525, "volume": 1172.6, "quote_volume": 296.17602, "trades": 6, "taker_buy_volume": 672.3, "taker_buy_quote": 169.89021}, {"ts": 1772304420000, "open": 0.2523, "high": 0.2526, "low": 0.2522, "close": 0.2524, "volume": 880.2, "quote_volume": 222.19975, "trades": 5, "taker_buy_volume": 427.2, "taker_buy_quote": 107.91072}, {"ts": 1772304480000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 1935.1, "quote_volume": 488.66078, "trades": 8, "taker_buy_volume": 1207.7, "taker_buy_quote": 305.06502}, {"ts": 1772304540000, "open": 0.2524, "high": 0.2526, "low": 0.2523, "close": 0.2523, "volume": 800.1, "quote_volume": 201.98731, "trades": 4, "taker_buy_volume": 241.6, "taker_buy_quote": 61.02816}, {"ts": 1772304600000, "open": 0.2528, "high": 0.2529, "low": 0.2525, "close": 0.2525, "volume": 1546.8, "quote_volume": 390.95535, "trades": 6, "taker_buy_volume": 1047.0, "taker_buy_quote": 264.74355}, {"ts": 1772304660000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 998.1, "quote_volume": 251.80632, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 107.901}, {"ts": 1772304720000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 540.3, "quote_volume": 136.37172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304780000, "open": 0.2525, "high": 0.2531, "low": 0.2525, "close": 0.2531, "volume": 861.1, "quote_volume": 217.72996, "trades": 5, "taker_buy_volume": 675.5, "taker_buy_quote": 170.85968}, {"ts": 1772304840000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 39.2, "quote_volume": 9.92544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304900000, "open": 0.2534, "high": 0.254, "low": 0.2534, "close": 0.254, "volume": 4045.9, "quote_volume": 1027.3523, "trades": 13, "taker_buy_volume": 1217.1, "taker_buy_quote": 308.9846}, {"ts": 1772304960000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 81.0, "quote_volume": 20.5497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305020000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305080000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 64.0, "quote_volume": 16.2368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305140000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305200000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305260000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305320000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 427.5, "quote_volume": 108.28575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305380000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305440000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305500000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305560000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305620000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305680000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305740000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305800000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 1877.1, "quote_volume": 473.96775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305860000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 82.0, "quote_volume": 20.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305920000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 180.7, "quote_volume": 45.68096, "trades": 1, "taker_buy_volume": 180.7, "taker_buy_quote": 45.68096}, {"ts": 1772305980000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306040000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 372.1, "quote_volume": 93.99246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306100000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306160000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306220000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 620.4, "quote_volume": 156.72524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306280000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 976.6, "quote_volume": 246.56113, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306340000, "open": 0.2526, "high": 0.2526, "low": 0.2523, "close": 0.2523, "volume": 2177.6, "quote_volume": 549.52835, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 79.3164}, {"ts": 1772306400000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306460000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306520000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306580000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306640000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306700000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 1086.3, "quote_volume": 273.53034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306760000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306820000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306880000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 199.0, "quote_volume": 50.1679, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 50.1679}, {"ts": 1772306940000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307000000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307060000, "open": 0.2523, "high": 0.2526, "low": 0.2523, "close": 0.2525, "volume": 4540.1, "quote_volume": 1146.45511, "trades": 14, "taker_buy_volume": 4061.7, "taker_buy_quote": 1025.65911}, {"ts": 1772307120000, "open": 0.2534, "high": 0.2539, "low": 0.2534, "close": 0.2539, "volume": 665.9, "quote_volume": 168.98339, "trades": 5, "taker_buy_volume": 665.9, "taker_buy_quote": 168.98339}, {"ts": 1772307180000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 869.0, "quote_volume": 220.2915, "trades": 4, "taker_buy_volume": 869.0, "taker_buy_quote": 220.2915}, {"ts": 1772307240000, "open": 0.2534, "high": 0.2541, "low": 0.2534, "close": 0.2541, "volume": 1025.7, "quote_volume": 260.50548, "trades": 5, "taker_buy_volume": 965.5, "taker_buy_quote": 245.2508}, {"ts": 1772307300000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307360000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307420000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 1023.6, "quote_volume": 260.04847, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307480000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307540000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 1291.5, "quote_volume": 328.68664, "trades": 8, "taker_buy_volume": 21.6, "taker_buy_quote": 5.4972}, {"ts": 1772307600000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307660000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 427.5, "quote_volume": 108.4995, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 108.4995}, {"ts": 1772307720000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 461.6, "quote_volume": 117.20024, "trades": 1, "taker_buy_volume": 461.6, "taker_buy_quote": 117.20024}, {"ts": 1772307780000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307840000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307900000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307960000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308020000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308080000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308140000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 78.5, "quote_volume": 19.99395, "trades": 1, "taker_buy_volume": 78.5, "taker_buy_quote": 19.99395}, {"ts": 1772308200000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 1039.5, "quote_volume": 264.82928, "trades": 6, "taker_buy_volume": 129.4, "taker_buy_quote": 32.98406}, {"ts": 1772308260000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308320000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308380000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308440000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308500000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308560000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 557.6, "quote_volume": 141.80242, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308620000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 874.6, "quote_volume": 222.23586, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308680000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308740000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 374.9, "quote_volume": 95.26209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308800000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 320.9, "quote_volume": 81.47057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308860000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308920000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308980000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 843.3, "quote_volume": 213.69555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309040000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309100000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309160000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309220000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309280000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309340000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309400000, "open": 0.2538, "high": 0.2539, "low": 0.2536, "close": 0.2536, "volume": 704.1, "quote_volume": 178.64574, "trades": 3, "taker_buy_volume": 429.1, "taker_buy_quote": 108.90574}, {"ts": 1772309460000, "open": 0.254, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 941.7, "quote_volume": 239.12774, "trades": 4, "taker_buy_volume": 503.5, "taker_buy_quote": 127.889}, {"ts": 1772309520000, "open": 0.2537, "high": 0.2541, "low": 0.2537, "close": 0.2539, "volume": 880.0, "quote_volume": 223.48296, "trades": 5, "taker_buy_volume": 428.6, "taker_buy_quote": 108.90726}, {"ts": 1772309580000, "open": 0.2542, "high": 0.2546, "low": 0.2542, "close": 0.2546, "volume": 1230.5, "quote_volume": 313.04191, "trades": 7, "taker_buy_volume": 1230.5, "taker_buy_quote": 313.04191}, {"ts": 1772309640000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309700000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309760000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309820000, "open": 0.255, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 1469.6, "quote_volume": 374.63353, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309880000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309940000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310000000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 546.5, "quote_volume": 139.4668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310060000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310120000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 1434.6, "quote_volume": 366.81031, "trades": 9, "taker_buy_volume": 240.8, "taker_buy_quote": 61.5704}, {"ts": 1772310180000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310240000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310300000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310360000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310420000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310480000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 638.2, "quote_volume": 162.86891, "trades": 4, "taker_buy_volume": 638.2, "taker_buy_quote": 162.86891}, {"ts": 1772310540000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310600000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 427.1, "quote_volume": 108.9105, "trades": 1, "taker_buy_volume": 427.1, "taker_buy_quote": 108.9105}, {"ts": 1772310660000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 109.5, "quote_volume": 27.95535, "trades": 1, "taker_buy_volume": 109.5, "taker_buy_quote": 27.95535}, {"ts": 1772310720000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310780000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 682.3, "quote_volume": 173.87552, "trades": 2, "taker_buy_volume": 682.3, "taker_buy_quote": 173.87552}, {"ts": 1772310840000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310900000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 1065.5, "quote_volume": 271.4039, "trades": 5, "taker_buy_volume": 599.8, "taker_buy_quote": 152.82904}, {"ts": 1772310960000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311020000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 551.1, "quote_volume": 140.14905, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311080000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311140000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 726.7, "quote_volume": 184.94791, "trades": 3, "taker_buy_volume": 726.7, "taker_buy_quote": 184.94791}, {"ts": 1772311200000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311260000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 569.1, "quote_volume": 145.17741, "trades": 2, "taker_buy_volume": 569.1, "taker_buy_quote": 145.17741}, {"ts": 1772311320000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311380000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311440000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311500000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311560000, "open": 0.2548, "high": 0.2555, "low": 0.2548, "close": 0.2554, "volume": 1122.9, "quote_volume": 286.50949, "trades": 7, "taker_buy_volume": 1122.9, "taker_buy_quote": 286.50949}, {"ts": 1772311620000, "open": 0.2556, "high": 0.2558, "low": 0.2555, "close": 0.2557, "volume": 2333.1, "quote_volume": 596.57329, "trades": 15, "taker_buy_volume": 2333.1, "taker_buy_quote": 596.57329}, {"ts": 1772311680000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 406.5, "quote_volume": 103.91129, "trades": 4, "taker_buy_volume": 406.5, "taker_buy_quote": 103.91129}, {"ts": 1772311740000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311800000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311860000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311920000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 264.3, "quote_volume": 67.38399, "trades": 2, "taker_buy_volume": 69.6, "taker_buy_quote": 17.75496}, {"ts": 1772311980000, "open": 0.255, "high": 0.2552, "low": 0.2549, "close": 0.2552, "volume": 1721.6, "quote_volume": 439.24207, "trades": 3, "taker_buy_volume": 1211.6, "taker_buy_quote": 309.20032}, {"ts": 1772312040000, "open": 0.2554, "high": 0.2557, "low": 0.255, "close": 0.255, "volume": 7518.9, "quote_volume": 1919.72918, "trades": 24, "taker_buy_volume": 4040.3, "taker_buy_quote": 1032.09889}, {"ts": 1772312100000, "open": 0.2549, "high": 0.2553, "low": 0.2548, "close": 0.2553, "volume": 3903.7, "quote_volume": 995.4648, "trades": 15, "taker_buy_volume": 1211.9, "taker_buy_quote": 309.30019}, {"ts": 1772312160000, "open": 0.255, "high": 0.2551, "low": 0.2548, "close": 0.2551, "volume": 2591.8, "quote_volume": 660.53509, "trades": 6, "taker_buy_volume": 576.0, "taker_buy_quote": 146.89485}, {"ts": 1772312220000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 1692.1, "quote_volume": 431.18983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312280000, "open": 0.2548, "high": 0.255, "low": 0.2545, "close": 0.255, "volume": 4843.5, "quote_volume": 1233.81526, "trades": 17, "taker_buy_volume": 1798.9, "taker_buy_quote": 458.58106}, {"ts": 1772312340000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 1633.4, "quote_volume": 416.01272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312400000, "open": 0.2551, "high": 0.2551, "low": 0.2546, "close": 0.2546, "volume": 4141.2, "quote_volume": 1055.08644, "trades": 14, "taker_buy_volume": 1116.6, "taker_buy_quote": 284.77295}, {"ts": 1772312460000, "open": 0.2545, "high": 0.2547, "low": 0.254, "close": 0.254, "volume": 3853.2, "quote_volume": 980.45318, "trades": 17, "taker_buy_volume": 2125.7, "taker_buy_quote": 541.1477}, {"ts": 1772312520000, "open": 0.254, "high": 0.2543, "low": 0.2536, "close": 0.2539, "volume": 9785.2, "quote_volume": 2484.70976, "trades": 30, "taker_buy_volume": 5738.7, "taker_buy_quote": 1457.88374}, {"ts": 1772312580000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2531, "volume": 2156.7, "quote_volume": 545.91753, "trades": 4, "taker_buy_volume": 74.9, "taker_buy_quote": 18.97966}, {"ts": 1772312640000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312700000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 1132.9, "quote_volume": 286.86487, "trades": 5, "taker_buy_volume": 1093.1, "taker_buy_quote": 276.78751}, {"ts": 1772312760000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312820000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 160.2, "quote_volume": 40.6107, "trades": 1, "taker_buy_volume": 160.2, "taker_buy_quote": 40.6107}, {"ts": 1772312880000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312940000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313000000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313060000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313120000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313180000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313240000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 429.0, "quote_volume": 108.92325, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 108.92325}, {"ts": 1772313300000, "open": 0.2538, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 3646.8, "quote_volume": 925.7597, "trades": 9, "taker_buy_volume": 3646.8, "taker_buy_quote": 925.7597}, {"ts": 1772313360000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313420000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 419.5, "quote_volume": 106.42715, "trades": 1, "taker_buy_volume": 419.5, "taker_buy_quote": 106.42715}, {"ts": 1772313480000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313540000, "open": 0.2534, "high": 0.2534, "low": 0.2528, "close": 0.2533, "volume": 4691.0, "quote_volume": 1187.12824, "trades": 21, "taker_buy_volume": 2040.4, "taker_buy_quote": 516.72851}, {"ts": 1772313600000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313660000, "open": 0.2535, "high": 0.2537, "low": 0.2533, "close": 0.2533, "volume": 623.7, "quote_volume": 158.17032, "trades": 4, "taker_buy_volume": 556.3, "taker_buy_quote": 141.0979}, {"ts": 1772313720000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313780000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313840000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313900000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313960000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314020000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314080000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 257.7, "quote_volume": 65.37849, "trades": 1, "taker_buy_volume": 257.7, "taker_buy_quote": 65.37849}, {"ts": 1772314140000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314200000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314260000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314320000, "open": 0.2534, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 187.0, "quote_volume": 47.37686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314380000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314440000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 421.4, "quote_volume": 106.92443, "trades": 3, "taker_buy_volume": 421.4, "taker_buy_quote": 106.92443}, {"ts": 1772314500000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314560000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314620000, "open": 0.2539, "high": 0.2545, "low": 0.2539, "close": 0.2545, "volume": 712.2, "quote_volume": 180.87119, "trades": 7, "taker_buy_volume": 712.2, "taker_buy_quote": 180.87119}, {"ts": 1772314680000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2544, "volume": 795.3, "quote_volume": 202.49546, "trades": 5, "taker_buy_volume": 176.8, "taker_buy_quote": 45.03096}, {"ts": 1772314740000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 1389.5, "quote_volume": 353.14484, "trades": 6, "taker_buy_volume": 1156.4, "taker_buy_quote": 293.91413}, {"ts": 1772314800000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314860000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314920000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 1543.7, "quote_volume": 392.12866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314980000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315040000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315100000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 269.9, "quote_volume": 68.64152, "trades": 4, "taker_buy_volume": 269.9, "taker_buy_quote": 68.64152}, {"ts": 1772315160000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315220000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315280000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315340000, "open": 0.2539, "high": 0.2542, "low": 0.2538, "close": 0.2542, "volume": 1824.4, "quote_volume": 463.56414, "trades": 9, "taker_buy_volume": 1457.0, "taker_buy_quote": 370.30666}, {"ts": 1772315400000, "open": 0.2539, "high": 0.2544, "low": 0.2539, "close": 0.2544, "volume": 5251.7, "quote_volume": 1334.70003, "trades": 14, "taker_buy_volume": 4824.2, "taker_buy_quote": 1226.15778}, {"ts": 1772315460000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315520000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315580000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 1654.2, "quote_volume": 419.54787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315640000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315700000, "open": 0.2537, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 566.7, "quote_volume": 143.75011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315760000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 1250.5, "quote_volume": 317.5294, "trades": 5, "taker_buy_volume": 1250.5, "taker_buy_quote": 317.5294}, {"ts": 1772315820000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315880000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315940000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316000000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 827.5, "quote_volume": 210.43325, "trades": 2, "taker_buy_volume": 827.5, "taker_buy_quote": 210.43325}, {"ts": 1772316060000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316120000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316180000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 1674.8, "quote_volume": 425.88186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316240000, "open": 0.2542, "high": 0.2542, "low": 0.2539, "close": 0.2539, "volume": 1858.2, "quote_volume": 472.04363, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316300000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 620.7, "quote_volume": 157.8867, "trades": 2, "taker_buy_volume": 620.7, "taker_buy_quote": 157.8867}, {"ts": 1772316360000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316420000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316480000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316540000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316600000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316660000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316720000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 4718.7, "quote_volume": 1200.4467, "trades": 3, "taker_buy_volume": 4718.7, "taker_buy_quote": 1200.4467}, {"ts": 1772316780000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316840000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316900000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 1770.9, "quote_volume": 450.68446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316960000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 1702.8, "quote_volume": 432.95871, "trades": 6, "taker_buy_volume": 26.2, "taker_buy_quote": 6.66528}, {"ts": 1772317020000, "open": 0.2545, "high": 0.2545, "low": 0.2541, "close": 0.2541, "volume": 3596.3, "quote_volume": 914.32784, "trades": 10, "taker_buy_volume": 616.4, "taker_buy_quote": 156.8738}, {"ts": 1772317080000, "open": 0.2542, "high": 0.2547, "low": 0.2541, "close": 0.2541, "volume": 4797.1, "quote_volume": 1219.98352, "trades": 12, "taker_buy_volume": 1831.7, "taker_buy_quote": 466.16013}, {"ts": 1772317140000, "open": 0.2543, "high": 0.2544, "low": 0.254, "close": 0.254, "volume": 1843.5, "quote_volume": 468.5015, "trades": 5, "taker_buy_volume": 428.3, "taker_buy_quote": 108.91677}, {"ts": 1772317200000, "open": 0.2543, "high": 0.2547, "low": 0.2543, "close": 0.2547, "volume": 1882.7, "quote_volume": 479.13126, "trades": 9, "taker_buy_volume": 1882.7, "taker_buy_quote": 479.13126}, {"ts": 1772317260000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317320000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 10236.2, "quote_volume": 2606.33064, "trades": 7, "taker_buy_volume": 10236.2, "taker_buy_quote": 2606.33064}, {"ts": 1772317380000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 23.5, "quote_volume": 5.98545, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 5.98545}, {"ts": 1772317440000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317500000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317560000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 1910.6, "quote_volume": 485.50165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317620000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 345.6, "quote_volume": 87.92077, "trades": 5, "taker_buy_volume": 345.6, "taker_buy_quote": 87.92077}, {"ts": 1772317680000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317740000, "open": 0.254, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 1479.3, "quote_volume": 375.48941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317800000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317860000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 1332.5, "quote_volume": 338.87336, "trades": 12, "taker_buy_volume": 1332.5, "taker_buy_quote": 338.87336}, {"ts": 1772317920000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 1861.7, "quote_volume": 474.11023, "trades": 3, "taker_buy_volume": 1861.7, "taker_buy_quote": 474.11023}, {"ts": 1772317980000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318040000, "open": 0.2547, "high": 0.2553, "low": 0.2547, "close": 0.2553, "volume": 5997.1, "quote_volume": 1530.17267, "trades": 12, "taker_buy_volume": 5816.1, "taker_buy_quote": 1484.07197}, {"ts": 1772318100000, "open": 0.2552, "high": 0.2553, "low": 0.2547, "close": 0.2553, "volume": 17585.7, "quote_volume": 4483.24365, "trades": 18, "taker_buy_volume": 14304.5, "taker_buy_quote": 3647.50588}, {"ts": 1772318160000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 2940.1, "quote_volume": 751.54388, "trades": 8, "taker_buy_volume": 2940.1, "taker_buy_quote": 751.54388}, {"ts": 1772318220000, "open": 0.2558, "high": 0.2562, "low": 0.2555, "close": 0.2555, "volume": 12155.7, "quote_volume": 3109.80379, "trades": 14, "taker_buy_volume": 10842.6, "taker_buy_quote": 2774.10697}, {"ts": 1772318280000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318340000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318400000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318460000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 11236.6, "quote_volume": 2863.18448, "trades": 17, "taker_buy_volume": 8813.6, "taker_buy_quote": 2246.03952}, {"ts": 1772318520000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318580000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318640000, "open": 0.2547, "high": 0.2557, "low": 0.2547, "close": 0.2557, "volume": 4162.4, "quote_volume": 1062.85085, "trades": 10, "taker_buy_volume": 4136.3, "taker_buy_quote": 1056.20318}, {"ts": 1772318700000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318760000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318820000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 1943.6, "quote_volume": 496.20108, "trades": 2, "taker_buy_volume": 1943.6, "taker_buy_quote": 496.20108}, {"ts": 1772318880000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318940000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319000000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319060000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 423.1, "quote_volume": 107.97512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319120000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319180000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319240000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319300000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319360000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319420000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319480000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319540000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319600000, "open": 0.2545, "high": 0.2545, "low": 0.2542, "close": 0.2542, "volume": 1676.9, "quote_volume": 426.68303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319660000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 965.8, "quote_volume": 245.50636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319720000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319780000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319840000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319900000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319960000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320020000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320080000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320140000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320200000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320260000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320320000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320380000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320440000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 450.0, "quote_volume": 114.255, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 114.255}, {"ts": 1772320500000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320560000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320620000, "open": 0.2539, "high": 0.254, "low": 0.2534, "close": 0.254, "volume": 25466.8, "quote_volume": 6458.67335, "trades": 34, "taker_buy_volume": 6020.8, "taker_buy_quote": 1527.94189}, {"ts": 1772320680000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320740000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320800000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320860000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320920000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 649.0, "quote_volume": 164.6963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320980000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321040000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321100000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321160000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321220000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321280000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321340000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321400000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321460000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321520000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321580000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321640000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321700000, "open": 0.2541, "high": 0.2541, "low": 0.2535, "close": 0.2535, "volume": 13463.7, "quote_volume": 3420.28695, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321760000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321820000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321880000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321940000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322000000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322060000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322120000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322180000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322240000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322300000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322360000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322420000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322480000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322540000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 393.3, "quote_volume": 99.97686, "trades": 1, "taker_buy_volume": 393.3, "taker_buy_quote": 99.97686}, {"ts": 1772322600000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322660000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322720000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322780000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322840000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322900000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322960000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323020000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323080000, "open": 0.2545, "high": 0.2549, "low": 0.2545, "close": 0.2549, "volume": 413.9, "quote_volume": 105.49447, "trades": 2, "taker_buy_volume": 413.9, "taker_buy_quote": 105.49447}, {"ts": 1772323140000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323200000, "open": 0.255, "high": 0.255, "low": 0.2546, "close": 0.2546, "volume": 247.5, "quote_volume": 63.0919, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 49.98}, {"ts": 1772323260000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 1312.0, "quote_volume": 334.20293, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323320000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 2372.9, "quote_volume": 603.90305, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323380000, "open": 0.2543, "high": 0.2545, "low": 0.2542, "close": 0.2545, "volume": 1166.1, "quote_volume": 296.47368, "trades": 4, "taker_buy_volume": 20.2, "taker_buy_quote": 5.1409}, {"ts": 1772323440000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323500000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323560000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 628.5, "quote_volume": 159.50675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323620000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323680000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 40.3, "quote_volume": 10.23217, "trades": 1, "taker_buy_volume": 40.3, "taker_buy_quote": 10.23217}, {"ts": 1772323740000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323800000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323860000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323920000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323980000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324040000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324100000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324160000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324220000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324280000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324340000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324400000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 27.0, "quote_volume": 6.8553, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 6.8553}, {"ts": 1772324460000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324520000, "open": 0.2536, "high": 0.2543, "low": 0.2536, "close": 0.2543, "volume": 6119.6, "quote_volume": 1553.72784, "trades": 24, "taker_buy_volume": 4562.6, "taker_buy_quote": 1158.87264}, {"ts": 1772324580000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324640000, "open": 0.2539, "high": 0.2541, "low": 0.2533, "close": 0.2541, "volume": 15835.7, "quote_volume": 4017.00548, "trades": 41, "taker_buy_volume": 5491.5, "taker_buy_quote": 1394.50414}, {"ts": 1772324700000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324760000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324820000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324880000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324940000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325000000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325060000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 3157.2, "quote_volume": 800.05812, "trades": 4, "taker_buy_volume": 3157.2, "taker_buy_quote": 800.05812}, {"ts": 1772325120000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325180000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325240000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325300000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325360000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325420000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325480000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 1331.9, "quote_volume": 337.64453, "trades": 4, "taker_buy_volume": 1331.9, "taker_buy_quote": 337.64453}, {"ts": 1772325540000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325600000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 94.8, "quote_volume": 24.01284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325660000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 224.5, "quote_volume": 56.77605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325720000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 450.4, "quote_volume": 113.9062, "trades": 2, "taker_buy_volume": 450.4, "taker_buy_quote": 113.9062}, {"ts": 1772325780000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 2922.0, "quote_volume": 739.45572, "trades": 6, "taker_buy_volume": 2922.0, "taker_buy_quote": 739.45572}, {"ts": 1772325840000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325900000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325960000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326020000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326080000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326140000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326200000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326260000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326320000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 510.2, "quote_volume": 129.28468, "trades": 1, "taker_buy_volume": 510.2, "taker_buy_quote": 129.28468}, {"ts": 1772326380000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326440000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326500000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326560000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 1090.9, "quote_volume": 276.76133, "trades": 1, "taker_buy_volume": 1090.9, "taker_buy_quote": 276.76133}, {"ts": 1772326620000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 500.0, "quote_volume": 126.9, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 126.9}, {"ts": 1772326680000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326740000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326800000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 39.4, "quote_volume": 9.99184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326860000, "open": 0.2532, "high": 0.2535, "low": 0.2532, "close": 0.2535, "volume": 1144.5, "quote_volume": 290.10192, "trades": 6, "taker_buy_volume": 1048.4, "taker_buy_quote": 265.7694}, {"ts": 1772326920000, "open": 0.2537, "high": 0.2542, "low": 0.2537, "close": 0.2542, "volume": 15625.0, "quote_volume": 3965.58497, "trades": 11, "taker_buy_volume": 15625.0, "taker_buy_quote": 3965.58497}, {"ts": 1772326980000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 98.1, "quote_volume": 24.89778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327040000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327100000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327160000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327220000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 945.8, "quote_volume": 240.42044, "trades": 4, "taker_buy_volume": 945.8, "taker_buy_quote": 240.42044}, {"ts": 1772327280000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327340000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327400000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327460000, "open": 0.254, "high": 0.254, "low": 0.2533, "close": 0.2538, "volume": 64524.2, "quote_volume": 16375.96325, "trades": 60, "taker_buy_volume": 3853.0, "taker_buy_quote": 977.32097}, {"ts": 1772327520000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327580000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 902.6, "quote_volume": 229.08928, "trades": 3, "taker_buy_volume": 902.6, "taker_buy_quote": 229.08928}, {"ts": 1772327640000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327700000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327760000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327820000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 283.1, "quote_volume": 71.9074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327880000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327940000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328000000, "open": 0.2544, "high": 0.2547, "low": 0.2544, "close": 0.2547, "volume": 1866.4, "quote_volume": 475.1038, "trades": 5, "taker_buy_volume": 1866.4, "taker_buy_quote": 475.1038}, {"ts": 1772328060000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328120000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 665.9, "quote_volume": 169.8045, "trades": 1, "taker_buy_volume": 665.9, "taker_buy_quote": 169.8045}, {"ts": 1772328180000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328240000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 2267.3, "quote_volume": 577.77047, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328300000, "open": 0.2546, "high": 0.2546, "low": 0.2543, "close": 0.2543, "volume": 2100.4, "quote_volume": 534.38938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328360000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 279.8, "quote_volume": 71.15314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328420000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328480000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328540000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328600000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328660000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328720000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328780000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328840000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2549, "volume": 58.6, "quote_volume": 14.92631, "trades": 2, "taker_buy_volume": 36.1, "taker_buy_quote": 9.19106}, {"ts": 1772328900000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328960000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 2044.3, "quote_volume": 520.25802, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329020000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 1933.7, "quote_volume": 492.3826, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329080000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 1804.7, "quote_volume": 459.28108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329140000, "open": 0.2543, "high": 0.2545, "low": 0.2541, "close": 0.2545, "volume": 1022.0, "quote_volume": 259.7561, "trades": 3, "taker_buy_volume": 153.0, "taker_buy_quote": 38.9385}, {"ts": 1772329200000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 98.0, "quote_volume": 24.9508, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 24.9508}, {"ts": 1772329260000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329320000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329380000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 982.2, "quote_volume": 249.98383, "trades": 4, "taker_buy_volume": 589.3, "taker_buy_quote": 149.99078}, {"ts": 1772329440000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329500000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329560000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 392.4, "quote_volume": 99.98352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329620000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329680000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 12039.2, "quote_volume": 3073.60776, "trades": 5, "taker_buy_volume": 12039.2, "taker_buy_quote": 3073.60776}, {"ts": 1772329740000, "open": 0.2556, "high": 0.2561, "low": 0.2556, "close": 0.256, "volume": 2447.6, "quote_volume": 626.62196, "trades": 6, "taker_buy_volume": 21.6, "taker_buy_quote": 5.52096}, {"ts": 1772329800000, "open": 0.2566, "high": 0.2579, "low": 0.2563, "close": 0.2579, "volume": 16677.6, "quote_volume": 4283.31114, "trades": 34, "taker_buy_volume": 7582.1, "taker_buy_quote": 1949.94008}, {"ts": 1772329860000, "open": 0.2573, "high": 0.2575, "low": 0.2571, "close": 0.2571, "volume": 3877.9, "quote_volume": 998.00642, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329920000, "open": 0.2571, "high": 0.2593, "low": 0.2571, "close": 0.2591, "volume": 24799.4, "quote_volume": 6397.3041, "trades": 40, "taker_buy_volume": 19280.6, "taker_buy_quote": 4968.89587}, {"ts": 1772329980000, "open": 0.2591, "high": 0.2591, "low": 0.2588, "close": 0.2588, "volume": 1323.9, "quote_volume": 342.71958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330040000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 2987.1, "quote_volume": 771.86664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330100000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330160000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 1403.8, "quote_volume": 362.83394, "trades": 4, "taker_buy_volume": 1162.0, "taker_buy_quote": 300.377}, {"ts": 1772330220000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 67.5, "quote_volume": 17.4555, "trades": 1, "taker_buy_volume": 67.5, "taker_buy_quote": 17.4555}, {"ts": 1772330280000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330340000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330400000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 637.1, "quote_volume": 165.10616, "trades": 4, "taker_buy_volume": 637.1, "taker_buy_quote": 165.10616}, {"ts": 1772330460000, "open": 0.2596, "high": 0.26, "low": 0.2596, "close": 0.2599, "volume": 1307.7, "quote_volume": 339.93785, "trades": 6, "taker_buy_volume": 711.3, "taker_buy_quote": 184.92812}, {"ts": 1772330520000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 791.2, "quote_volume": 205.94936, "trades": 3, "taker_buy_volume": 249.5, "taker_buy_quote": 64.94485}, {"ts": 1772330580000, "open": 0.2603, "high": 0.2615, "low": 0.2603, "close": 0.2615, "volume": 7468.5, "quote_volume": 1946.88253, "trades": 23, "taker_buy_volume": 6125.5, "taker_buy_quote": 1596.70175}, {"ts": 1772330640000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 908.7, "quote_volume": 237.72364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330700000, "open": 0.2615, "high": 0.2615, "low": 0.261, "close": 0.2614, "volume": 5647.6, "quote_volume": 1474.34273, "trades": 10, "taker_buy_volume": 3279.7, "taker_buy_quote": 856.20871}, {"ts": 1772330760000, "open": 0.2615, "high": 0.2618, "low": 0.2614, "close": 0.2614, "volume": 10568.6, "quote_volume": 2764.07854, "trades": 6, "taker_buy_volume": 10386.0, "taker_buy_quote": 2716.32384}, {"ts": 1772330820000, "open": 0.2614, "high": 0.262, "low": 0.2614, "close": 0.2616, "volume": 2118.9, "quote_volume": 554.79957, "trades": 13, "taker_buy_volume": 1892.1, "taker_buy_quote": 495.50555}, {"ts": 1772330880000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 73.1, "quote_volume": 19.10927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330940000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 87.5, "quote_volume": 22.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331000000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 180.3, "quote_volume": 47.12396, "trades": 3, "taker_buy_volume": 115.7, "taker_buy_quote": 30.24398}, {"ts": 1772331060000, "open": 0.2617, "high": 0.2617, "low": 0.2613, "close": 0.2613, "volume": 852.6, "quote_volume": 223.09503, "trades": 5, "taker_buy_volume": 301.2, "taker_buy_quote": 78.82404}, {"ts": 1772331120000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 365.9, "quote_volume": 95.69108, "trades": 4, "taker_buy_volume": 224.1, "taker_buy_quote": 58.62456}, {"ts": 1772331180000, "open": 0.2617, "high": 0.2617, "low": 0.2611, "close": 0.2611, "volume": 5445.6, "quote_volume": 1425.0147, "trades": 8, "taker_buy_volume": 4769.9, "taker_buy_quote": 1248.28283}, {"ts": 1772331240000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 66.3, "quote_volume": 17.29101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331300000, "open": 0.2612, "high": 0.2619, "low": 0.261, "close": 0.261, "volume": 5555.1, "quote_volume": 1453.16256, "trades": 10, "taker_buy_volume": 5441.9, "taker_buy_quote": 1423.59821}, {"ts": 1772331360000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 56.5, "quote_volume": 14.7465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331420000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 83.6, "quote_volume": 21.81766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331480000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 81.1, "quote_volume": 21.1671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 73.6, "quote_volume": 19.2096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 111.7, "quote_volume": 29.1537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331660000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 68.9, "quote_volume": 17.98229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331720000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 217.4, "quote_volume": 56.7451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331780000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 105.6, "quote_volume": 27.54048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331840000, "open": 0.2608, "high": 0.261, "low": 0.2607, "close": 0.2608, "volume": 15182.2, "quote_volume": 3958.10052, "trades": 14, "taker_buy_volume": 286.9, "taker_buy_quote": 74.8809}, {"ts": 1772331900000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 51.8, "quote_volume": 13.51185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331960000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 132.8, "quote_volume": 34.62559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332020000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 294.5, "quote_volume": 76.86045, "trades": 3, "taker_buy_volume": 51.1, "taker_buy_quote": 13.3371}, {"ts": 1772332080000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 88.9, "quote_volume": 23.19401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332140000, "open": 0.2609, "high": 0.2615, "low": 0.2609, "close": 0.2613, "volume": 1505.2, "quote_volume": 393.34045, "trades": 8, "taker_buy_volume": 1408.1, "taker_buy_quote": 367.98887}, {"ts": 1772332200000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 81.6, "quote_volume": 21.31276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332260000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 127.4, "quote_volume": 33.27809, "trades": 4, "taker_buy_volume": 35.9, "taker_buy_quote": 9.38426}, {"ts": 1772332320000, "open": 0.2613, "high": 0.2613, "low": 0.2609, "close": 0.2609, "volume": 105.3, "quote_volume": 27.48645, "trades": 3, "taker_buy_volume": 22.8, "taker_buy_quote": 5.95764}, {"ts": 1772332380000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 60.0, "quote_volume": 15.654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332440000, "open": 0.2609, "high": 0.2609, "low": 0.2606, "close": 0.2606, "volume": 10541.4, "quote_volume": 2748.18703, "trades": 9, "taker_buy_volume": 141.8, "taker_buy_quote": 36.95308}, {"ts": 1772332500000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 246.9, "quote_volume": 64.35306, "trades": 4, "taker_buy_volume": 118.7, "taker_buy_quote": 30.95696}, {"ts": 1772332560000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 39.7, "quote_volume": 10.34185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332620000, "open": 0.2608, "high": 0.2608, "low": 0.2603, "close": 0.2603, "volume": 124.9, "quote_volume": 32.53063, "trades": 3, "taker_buy_volume": 22.4, "taker_buy_quote": 5.84192}, {"ts": 1772332680000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 76.5, "quote_volume": 19.90911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332740000, "open": 0.2601, "high": 0.2609, "low": 0.2601, "close": 0.2606, "volume": 5028.4, "quote_volume": 1311.03476, "trades": 11, "taker_buy_volume": 4899.8, "taker_buy_quote": 1277.53637}, {"ts": 1772332800000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 85.8, "quote_volume": 22.35948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332860000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 83.3, "quote_volume": 21.71954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332920000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 87.8, "quote_volume": 22.88946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332980000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 99.8, "quote_volume": 26.03186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333040000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 105.2, "quote_volume": 27.43616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333100000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 93.8, "quote_volume": 24.45699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333160000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 62.0, "quote_volume": 16.1696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333220000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 56.4, "quote_volume": 14.71476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333280000, "open": 0.2607, "high": 0.2608, "low": 0.2601, "close": 0.2601, "volume": 771.2, "quote_volume": 200.88056, "trades": 8, "taker_buy_volume": 182.3, "taker_buy_quote": 47.5289}, {"ts": 1772333340000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 208.4, "quote_volume": 54.17962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333400000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 109.2, "quote_volume": 28.38108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333460000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 56.6, "quote_volume": 14.72166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333520000, "open": 0.2601, "high": 0.2604, "low": 0.2601, "close": 0.2602, "volume": 423.5, "quote_volume": 110.25782, "trades": 3, "taker_buy_volume": 335.5, "taker_buy_quote": 87.3642}, {"ts": 1772333580000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 76.1, "quote_volume": 19.79764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333640000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 120.2, "quote_volume": 31.26402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333700000, "open": 0.2603, "high": 0.2603, "low": 0.2599, "close": 0.2599, "volume": 188.2, "quote_volume": 48.96382, "trades": 2, "taker_buy_volume": 126.6, "taker_buy_quote": 32.95398}, {"ts": 1772333760000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 88.2, "quote_volume": 22.9293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333820000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 88.2, "quote_volume": 22.92318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333880000, "open": 0.2599, "high": 0.2599, "low": 0.2596, "close": 0.2596, "volume": 462.8, "quote_volume": 120.24818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333940000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 252.4, "quote_volume": 65.58527, "trades": 4, "taker_buy_volume": 168.6, "taker_buy_quote": 43.81914}, {"ts": 1772334000000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 46.2, "quote_volume": 12.00276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334060000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 102.9, "quote_volume": 26.73342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334120000, "open": 0.2598, "high": 0.2601, "low": 0.2598, "close": 0.26, "volume": 107.3, "quote_volume": 27.89304, "trades": 4, "taker_buy_volume": 19.2, "taker_buy_quote": 4.99392}, {"ts": 1772334180000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 82.3, "quote_volume": 21.38273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334240000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 106.3, "quote_volume": 27.60611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334300000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 87.4, "quote_volume": 22.70078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334360000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 59.5, "quote_volume": 15.45215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334420000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 605.0, "quote_volume": 157.1635, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334480000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 100.2, "quote_volume": 25.99188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334540000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 60.7, "quote_volume": 15.75165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334600000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 469.1, "quote_volume": 121.90599, "trades": 4, "taker_buy_volume": 403.6, "taker_buy_quote": 104.89564}, {"ts": 1772334660000, "open": 0.2599, "high": 0.2599, "low": 0.2596, "close": 0.2596, "volume": 169.9, "quote_volume": 44.12332, "trades": 3, "taker_buy_volume": 57.6, "taker_buy_quote": 14.97024}, {"ts": 1772334720000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 55.7, "quote_volume": 14.44858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334780000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 94.8, "quote_volume": 24.57928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334840000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 180.3, "quote_volume": 46.74339, "trades": 4, "taker_buy_volume": 96.3, "taker_buy_quote": 24.97059}, {"ts": 1772334900000, "open": 0.2594, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 203.0, "quote_volume": 52.63225, "trades": 3, "taker_buy_volume": 103.9, "taker_buy_quote": 26.95166}, {"ts": 1772334960000, "open": 0.2592, "high": 0.2595, "low": 0.2592, "close": 0.2595, "volume": 153.8, "quote_volume": 39.90189, "trades": 2, "taker_buy_volume": 123.1, "taker_buy_quote": 31.94445}, {"ts": 1772335020000, "open": 0.2593, "high": 0.2596, "low": 0.2593, "close": 0.2596, "volume": 190.2, "quote_volume": 49.35, "trades": 3, "taker_buy_volume": 103.8, "taker_buy_quote": 26.94648}, {"ts": 1772335080000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 331.4, "quote_volume": 85.9605, "trades": 5, "taker_buy_volume": 142.4, "taker_buy_quote": 36.9528}, {"ts": 1772335140000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 256.1, "quote_volume": 66.35551, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335200000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 369.0, "quote_volume": 95.571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335260000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 92.4, "quote_volume": 23.91312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335320000, "open": 0.2589, "high": 0.2589, "low": 0.2584, "close": 0.2584, "volume": 1953.9, "quote_volume": 505.45582, "trades": 7, "taker_buy_volume": 450.0, "taker_buy_quote": 116.505}, {"ts": 1772335380000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 98.0, "quote_volume": 25.3134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335440000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 31.1, "quote_volume": 8.03313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335500000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 101.3, "quote_volume": 26.16993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335560000, "open": 0.2583, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 388.2, "quote_volume": 100.30498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335620000, "open": 0.2583, "high": 0.2587, "low": 0.2583, "close": 0.2586, "volume": 399.1, "quote_volume": 103.21754, "trades": 5, "taker_buy_volume": 278.0, "taker_buy_quote": 71.9186}, {"ts": 1772335680000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 36.4, "quote_volume": 9.41304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335740000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 95.3, "quote_volume": 24.65411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335800000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 69.2, "quote_volume": 17.89871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335860000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 122.0, "quote_volume": 31.5492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335920000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 118.3, "quote_volume": 30.59238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335980000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 28.2, "quote_volume": 7.29252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336040000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 110.0, "quote_volume": 28.446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336100000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 92.9, "quote_volume": 24.02751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336160000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 71.7, "quote_volume": 18.55596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336220000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 113.3, "quote_volume": 29.31071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336280000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 55.0, "quote_volume": 14.2285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336340000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 57.8, "quote_volume": 14.95286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336400000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 93.6, "quote_volume": 24.19899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336460000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 86.8, "quote_volume": 22.42044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336520000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 95.6, "quote_volume": 24.7126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336580000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 102.5, "quote_volume": 26.49147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336640000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 111.9, "quote_volume": 28.91496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336700000, "open": 0.2587, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 506.2, "quote_volume": 130.94866, "trades": 3, "taker_buy_volume": 451.7, "taker_buy_quote": 116.85496}, {"ts": 1772336760000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 61.5, "quote_volume": 15.89775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336820000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 85.8, "quote_volume": 22.16732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336880000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 97.6, "quote_volume": 25.20032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336940000, "open": 0.2582, "high": 0.2587, "low": 0.2582, "close": 0.2585, "volume": 461.1, "quote_volume": 119.23294, "trades": 4, "taker_buy_volume": 359.4, "taker_buy_quote": 92.9614}, {"ts": 1772337000000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 44.0, "quote_volume": 11.3696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337060000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 103.9, "quote_volume": 26.84352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337120000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 102.8, "quote_volume": 26.55324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337180000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 58.4, "quote_volume": 15.08472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337240000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 911.2, "quote_volume": 235.12428, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337300000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 75.8, "quote_volume": 19.56882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 110.9, "quote_volume": 28.6122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337420000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 54.2, "quote_volume": 13.9836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337480000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 84.1, "quote_volume": 21.70621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337540000, "open": 0.2581, "high": 0.2585, "low": 0.2581, "close": 0.2582, "volume": 173.1, "quote_volume": 44.69531, "trades": 5, "taker_buy_volume": 69.0, "taker_buy_quote": 17.82472}, {"ts": 1772337600000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 77.2, "quote_volume": 19.94848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337660000, "open": 0.2583, "high": 0.2584, "low": 0.2583, "close": 0.2584, "volume": 101.4, "quote_volume": 26.19695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337720000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 61.7, "quote_volume": 15.93711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337780000, "open": 0.2583, "high": 0.2587, "low": 0.2582, "close": 0.2587, "volume": 1521.9, "quote_volume": 393.32978, "trades": 7, "taker_buy_volume": 695.9, "taker_buy_quote": 179.98433}, {"ts": 1772337840000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 77.2, "quote_volume": 19.94076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337900000, "open": 0.2586, "high": 0.2586, "low": 0.2581, "close": 0.2581, "volume": 153.3, "quote_volume": 39.60885, "trades": 3, "taker_buy_volume": 77.4, "taker_buy_quote": 20.01564}, {"ts": 1772337960000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 101.7, "quote_volume": 26.24877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338020000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 87.3, "quote_volume": 22.5234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338080000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 47.6, "quote_volume": 12.2808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338140000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 599.0, "quote_volume": 154.56352, "trades": 5, "taker_buy_volume": 107.6, "taker_buy_quote": 27.78232}, {"ts": 1772338200000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 83.7, "quote_volume": 21.60297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338260000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 76.5, "quote_volume": 19.73998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338320000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 105.3, "quote_volume": 27.1674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338380000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 73.3, "quote_volume": 18.9114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338440000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 15415.4, "quote_volume": 3977.75666, "trades": 19, "taker_buy_volume": 5834.6, "taker_buy_quote": 1505.91026}, {"ts": 1772338500000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 87.0, "quote_volume": 22.4721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338560000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 12596.1, "quote_volume": 3249.79882, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338620000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1468.7, "quote_volume": 378.9246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338680000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 62.4, "quote_volume": 16.0992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338740000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 90.2, "quote_volume": 23.2716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338800000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 49.8, "quote_volume": 12.85338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338860000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 107.2, "quote_volume": 27.66832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338920000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 86.0, "quote_volume": 22.1966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338980000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 84.8, "quote_volume": 21.88688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339040000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 89.0, "quote_volume": 22.9709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339100000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 79.9, "quote_volume": 20.62219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339160000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 124.5, "quote_volume": 32.13345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339220000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 31.5, "quote_volume": 8.13015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339280000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 73.1, "quote_volume": 18.86711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339340000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 94.6, "quote_volume": 24.429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339400000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 83.0, "quote_volume": 21.4344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339460000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2585, "volume": 70.3, "quote_volume": 18.16711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339520000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 136.2, "quote_volume": 35.19408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339580000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 40.3, "quote_volume": 10.41352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339640000, "open": 0.2584, "high": 0.2588, "low": 0.2584, "close": 0.2585, "volume": 170.9, "quote_volume": 44.18515, "trades": 5, "taker_buy_volume": 34.2, "taker_buy_quote": 8.84809}, {"ts": 1772339700000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 33.3, "quote_volume": 8.60805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339760000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 104.0, "quote_volume": 26.88717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339820000, "open": 0.2586, "high": 0.259, "low": 0.2586, "close": 0.2588, "volume": 864.9, "quote_volume": 223.9413, "trades": 8, "taker_buy_volume": 746.7, "taker_buy_quote": 193.36212}, {"ts": 1772339880000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 92.6, "quote_volume": 23.97101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339940000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 28.9, "quote_volume": 7.4851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340000000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 93.7, "quote_volume": 24.25548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340060000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 471.7, "quote_volume": 122.16592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340120000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 75.7, "quote_volume": 19.6063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340180000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 84.0, "quote_volume": 21.756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340240000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 83.7, "quote_volume": 21.6783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340300000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 101.7, "quote_volume": 26.3403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340360000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 105.1, "quote_volume": 27.21039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340420000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 48.9, "quote_volume": 12.66021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340480000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 93.9, "quote_volume": 24.31071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340540000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 841.5, "quote_volume": 217.86435, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340600000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 67.7, "quote_volume": 17.52753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340660000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 91.4, "quote_volume": 23.66739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340720000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 577.9, "quote_volume": 149.83075, "trades": 4, "taker_buy_volume": 515.5, "taker_buy_quote": 133.66915}, {"ts": 1772340780000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 145.9, "quote_volume": 37.84646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340840000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 89.0, "quote_volume": 23.0866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340900000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 94.1, "quote_volume": 24.40954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340960000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 91.7, "quote_volume": 23.78698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341020000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 60.3, "quote_volume": 15.64182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341080000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 101.2, "quote_volume": 26.25128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341140000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 116.7, "quote_volume": 30.27198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341200000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 38.3, "quote_volume": 9.93885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341260000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 87.5, "quote_volume": 22.70625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341320000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 483.5, "quote_volume": 125.46825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341380000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 85.8, "quote_volume": 22.2651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341440000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 71.9, "quote_volume": 18.65805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341500000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 92.9, "quote_volume": 24.09826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341560000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 87.7, "quote_volume": 22.74938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341620000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 110.2, "quote_volume": 28.58588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341680000, "open": 0.2594, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 213.5, "quote_volume": 55.36471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341740000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 87.7, "quote_volume": 22.74061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341800000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 577.2, "quote_volume": 149.7834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341860000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 79.1, "quote_volume": 20.52645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341920000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 82.0, "quote_volume": 21.279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341980000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 65.7, "quote_volume": 17.04258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342040000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.259, "volume": 1139.1, "quote_volume": 295.44838, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342100000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 87.6, "quote_volume": 22.6884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342160000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 73.6, "quote_volume": 19.0624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342220000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 73.6, "quote_volume": 19.0624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342280000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 104.4, "quote_volume": 27.05004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342340000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 83.5, "quote_volume": 21.63485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342400000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 87.5, "quote_volume": 22.6975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342460000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 59.8, "quote_volume": 15.5181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342520000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 90.0, "quote_volume": 23.355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342580000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2597, "volume": 71.9, "quote_volume": 18.66226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342640000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 808.1, "quote_volume": 209.78276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342700000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342760000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 9202.8, "quote_volume": 2392.67351, "trades": 6, "taker_buy_volume": 9202.8, "taker_buy_quote": 2392.67351}, {"ts": 1772342820000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342880000, "open": 0.2603, "high": 0.2611, "low": 0.2601, "close": 0.2609, "volume": 15738.4, "quote_volume": 4100.41176, "trades": 28, "taker_buy_volume": 5871.6, "taker_buy_quote": 1530.25244}, {"ts": 1772342940000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343000000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343060000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 8576.1, "quote_volume": 2241.76416, "trades": 6, "taker_buy_volume": 470.4, "taker_buy_quote": 122.96052}, {"ts": 1772343120000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343180000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343240000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343300000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343360000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343420000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343480000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343540000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343600000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343660000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343720000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343780000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343840000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343900000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343960000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344020000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344080000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344140000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 28.2, "quote_volume": 7.34328, "trades": 1, "taker_buy_volume": 28.2, "taker_buy_quote": 7.34328}, {"ts": 1772344200000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344260000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344320000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344380000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344440000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344500000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344560000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 796.1, "quote_volume": 206.90639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344620000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344680000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344740000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344800000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344860000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344920000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344980000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345040000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345100000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345160000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345220000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 33.5, "quote_volume": 8.69325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345280000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 42.9, "quote_volume": 11.11518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345340000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345400000, "open": 0.2593, "high": 0.2593, "low": 0.259, "close": 0.259, "volume": 1343.4, "quote_volume": 347.98548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345460000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 247.7, "quote_volume": 64.17907, "trades": 2, "taker_buy_volume": 247.7, "taker_buy_quote": 64.17907}, {"ts": 1772345520000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345580000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345640000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345700000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345760000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345820000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345880000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345940000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346000000, "open": 0.2597, "high": 0.2597, "low": 0.2594, "close": 0.2594, "volume": 157.7, "quote_volume": 40.91344, "trades": 2, "taker_buy_volume": 20.2, "taker_buy_quote": 5.24594}, {"ts": 1772346060000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346120000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346180000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346240000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 50.0, "quote_volume": 12.99, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 12.99}, {"ts": 1772346300000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346360000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346420000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346480000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 966.8, "quote_volume": 251.21964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346540000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346600000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 27.3, "quote_volume": 7.09527, "trades": 1, "taker_buy_volume": 27.3, "taker_buy_quote": 7.09527}, {"ts": 1772346660000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 108.1, "quote_volume": 28.07357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346720000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 205.2, "quote_volume": 53.3009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346780000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 1797.9, "quote_volume": 466.66405, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346840000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346900000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346960000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 721.9, "quote_volume": 187.33305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347020000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347080000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347140000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347200000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347260000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347320000, "open": 0.2593, "high": 0.2595, "low": 0.2591, "close": 0.2591, "volume": 2567.3, "quote_volume": 665.65428, "trades": 13, "taker_buy_volume": 825.5, "taker_buy_quote": 214.13846}, {"ts": 1772347380000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347440000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347500000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 749.0, "quote_volume": 194.31468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347560000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 400.0, "quote_volume": 103.68, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347620000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347680000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 111.7, "quote_volume": 28.91913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347740000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347800000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 21.2, "quote_volume": 5.49716, "trades": 1, "taker_buy_volume": 21.2, "taker_buy_quote": 5.49716}, {"ts": 1772347860000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347920000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 109.2, "quote_volume": 28.3374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347980000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348040000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348100000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 137.1, "quote_volume": 35.59116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348160000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348220000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348280000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348340000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348400000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348460000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 2167.4, "quote_volume": 562.82244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348520000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348580000, "open": 0.2597, "high": 0.26, "low": 0.2596, "close": 0.2596, "volume": 2007.7, "quote_volume": 521.45708, "trades": 12, "taker_buy_volume": 615.8, "taker_buy_quote": 160.063}, {"ts": 1772348640000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 356.8, "quote_volume": 92.62528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348700000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348760000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 104.7, "quote_volume": 27.12777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348820000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 106.3, "quote_volume": 27.55296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348880000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348940000, "open": 0.2595, "high": 0.2599, "low": 0.2595, "close": 0.2596, "volume": 6753.5, "quote_volume": 1753.8766, "trades": 23, "taker_buy_volume": 3827.7, "taker_buy_quote": 994.01869}, {"ts": 1772349000000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349060000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 100.0, "quote_volume": 26.0056, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 26.0056}, {"ts": 1772349120000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349180000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349240000, "open": 0.261, "high": 0.2612, "low": 0.2608, "close": 0.2609, "volume": 5437.6, "quote_volume": 1419.18254, "trades": 27, "taker_buy_volume": 1163.0, "taker_buy_quote": 303.65214}, {"ts": 1772349300000, "open": 0.261, "high": 0.2619, "low": 0.2608, "close": 0.2615, "volume": 12478.3, "quote_volume": 3262.40882, "trades": 45, "taker_buy_volume": 3245.3, "taker_buy_quote": 848.71951}, {"ts": 1772349360000, "open": 0.2618, "high": 0.2618, "low": 0.2613, "close": 0.2613, "volume": 1748.3, "quote_volume": 457.42767, "trades": 11, "taker_buy_volume": 238.9, "taker_buy_quote": 62.54402}, {"ts": 1772349420000, "open": 0.2613, "high": 0.2613, "low": 0.2609, "close": 0.2609, "volume": 15095.6, "quote_volume": 3940.47052, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349480000, "open": 0.2606, "high": 0.2606, "low": 0.2602, "close": 0.2602, "volume": 921.8, "quote_volume": 240.12868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349540000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 982.4, "quote_volume": 255.62048, "trades": 4, "taker_buy_volume": 111.3, "taker_buy_quote": 28.96026}, {"ts": 1772349600000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349660000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349720000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349780000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349840000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349900000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349960000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 1738.5, "quote_volume": 452.18385, "trades": 4, "taker_buy_volume": 1226.3, "taker_buy_quote": 318.96063}, {"ts": 1772350020000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350080000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350140000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350200000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350260000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350320000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 194.5, "quote_volume": 50.6867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350380000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350440000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 783.5, "quote_volume": 204.10175, "trades": 1, "taker_buy_volume": 783.5, "taker_buy_quote": 204.10175}, {"ts": 1772350500000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350560000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 97.8, "quote_volume": 25.55514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350620000, "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 1510.6, "quote_volume": 394.65239, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350680000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350740000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 720.2, "quote_volume": 188.26028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350800000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350860000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 107.7, "quote_volume": 28.12047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350920000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350980000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351040000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351100000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351160000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351220000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351280000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351340000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351400000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351460000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351520000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351580000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351640000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 292.8, "quote_volume": 76.52432, "trades": 3, "taker_buy_volume": 156.8, "taker_buy_quote": 40.98752}, {"ts": 1772351700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351760000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351820000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351880000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 185.7, "quote_volume": 48.6534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351940000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 3447.1, "quote_volume": 903.31497, "trades": 10, "taker_buy_volume": 21.6, "taker_buy_quote": 5.66136}, {"ts": 1772352000000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352060000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352120000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352180000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352240000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352300000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 1200.3, "quote_volume": 313.16043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352360000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352420000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 6257.9, "quote_volume": 1634.3327, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352480000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352780000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352840000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352900000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352960000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353020000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353080000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353140000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353200000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353260000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353320000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353380000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353440000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353500000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353560000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353620000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353680000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353740000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353800000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353860000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353920000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 38.2, "quote_volume": 9.94346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353980000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354040000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354100000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354160000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354220000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354280000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 31.2, "quote_volume": 8.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354340000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354400000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354460000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354520000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354580000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354640000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 21.6, "quote_volume": 5.61384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354700000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354760000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354820000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354880000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354940000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355000000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355060000, "open": 0.2594, "high": 0.2594, "low": 0.2588, "close": 0.2588, "volume": 521.3, "quote_volume": 135.11818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355120000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355180000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355240000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 26.0, "quote_volume": 6.7262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355300000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 98.9, "quote_volume": 25.58543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355360000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355420000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 2377.7, "quote_volume": 615.11099, "trades": 7, "taker_buy_volume": 450.0, "taker_buy_quote": 116.415}, {"ts": 1772355480000, "open": 0.2585, "high": 0.2587, "low": 0.2585, "close": 0.2587, "volume": 1131.8, "quote_volume": 292.78816, "trades": 3, "taker_buy_volume": 1089.3, "taker_buy_quote": 281.80191}, {"ts": 1772355540000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355600000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 99.5, "quote_volume": 25.76055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355660000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355720000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355780000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355840000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355900000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355960000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356020000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356080000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356140000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356200000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356260000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 482.2, "quote_volume": 124.8898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356320000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356380000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356440000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356500000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356560000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356620000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 2300.2, "quote_volume": 596.9019, "trades": 1, "taker_buy_volume": 2300.2, "taker_buy_quote": 596.9019}, {"ts": 1772356680000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 96.3, "quote_volume": 24.99948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356740000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 355.1, "quote_volume": 92.18396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356800000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 793.7, "quote_volume": 205.80641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356860000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356920000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356980000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357040000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357100000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357160000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357220000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357280000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357340000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357400000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357460000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357520000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357580000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 450.0, "quote_volume": 116.64, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 116.64}, {"ts": 1772357640000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357700000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357760000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357820000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 946.7, "quote_volume": 245.719, "trades": 4, "taker_buy_volume": 725.1, "taker_buy_quote": 188.23596}, {"ts": 1772357880000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.259, "volume": 3631.0, "quote_volume": 940.55242, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357940000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358000000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358060000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 119.0, "quote_volume": 30.7972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358120000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358180000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358240000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358300000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358360000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358420000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358480000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 427.6, "quote_volume": 110.49184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358540000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358600000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 147.8, "quote_volume": 38.22108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358660000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 162.4, "quote_volume": 42.02912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358720000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 38.2, "quote_volume": 9.88616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358780000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 54.3, "quote_volume": 14.04741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358840000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358900000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358960000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359020000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359080000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 199.5, "quote_volume": 51.67283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359140000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359200000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 330.5, "quote_volume": 85.63255, "trades": 3, "taker_buy_volume": 168.7, "taker_buy_quote": 43.71017}, {"ts": 1772359260000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359320000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 80.9, "quote_volume": 20.9531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359380000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359440000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359500000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359560000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 1448.2, "quote_volume": 374.37217, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359620000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 38.2, "quote_volume": 9.88616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359680000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 450.0, "quote_volume": 116.45554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359740000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359800000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359860000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359920000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 71.3, "quote_volume": 18.45244, "trades": 1, "taker_buy_volume": 71.3, "taker_buy_quote": 18.45244}, {"ts": 1772359980000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 130.9, "quote_volume": 33.89364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360040000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 675.5, "quote_volume": 174.9545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360100000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 114.6, "quote_volume": 29.6814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360160000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360220000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360280000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360340000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360400000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360460000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360520000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360580000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 1544.4, "quote_volume": 399.53628, "trades": 4, "taker_buy_volume": 897.9, "taker_buy_quote": 232.28673}, {"ts": 1772360640000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360700000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 525.4, "quote_volume": 136.08614, "trades": 2, "taker_buy_volume": 75.4, "taker_buy_quote": 19.53614}, {"ts": 1772360760000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 733.1, "quote_volume": 189.9295, "trades": 4, "taker_buy_volume": 733.1, "taker_buy_quote": 189.9295}, {"ts": 1772360820000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360880000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 486.4, "quote_volume": 125.9776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360940000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361000000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361060000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361120000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361180000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361240000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361300000, "open": 0.2592, "high": 0.2596, "low": 0.2592, "close": 0.2596, "volume": 18569.1, "quote_volume": 4820.50526, "trades": 6, "taker_buy_volume": 18569.1, "taker_buy_quote": 4820.50526}, {"ts": 1772361360000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361420000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 577.0, "quote_volume": 149.63946, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361480000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 28.0, "quote_volume": 7.2548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361540000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361600000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 2314.9, "quote_volume": 599.79059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361660000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361720000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361780000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361840000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361900000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361960000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362020000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362080000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2597, "volume": 369.5, "quote_volume": 95.87779, "trades": 3, "taker_buy_volume": 369.5, "taker_buy_quote": 95.87779}, {"ts": 1772362140000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362200000, "open": 0.2596, "high": 0.2612, "low": 0.2595, "close": 0.26, "volume": 48585.5, "quote_volume": 12651.99857, "trades": 123, "taker_buy_volume": 23323.7, "taker_buy_quote": 6079.22982}, {"ts": 1772362260000, "open": 0.2605, "high": 0.2612, "low": 0.2605, "close": 0.2608, "volume": 26321.7, "quote_volume": 6868.35287, "trades": 78, "taker_buy_volume": 10967.8, "taker_buy_quote": 2862.76806}, {"ts": 1772362320000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 409.5, "quote_volume": 106.92045, "trades": 1, "taker_buy_volume": 409.5, "taker_buy_quote": 106.92045}, {"ts": 1772362380000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362440000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362500000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 1505.1, "quote_volume": 393.26932, "trades": 6, "taker_buy_volume": 789.3, "taker_buy_quote": 206.24854}, {"ts": 1772362560000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362620000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362680000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362740000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362800000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 410.6, "quote_volume": 107.1808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362860000, "open": 0.2612, "high": 0.2614, "low": 0.261, "close": 0.261, "volume": 4398.7, "quote_volume": 1148.79407, "trades": 12, "taker_buy_volume": 1948.7, "taker_buy_quote": 509.00044}, {"ts": 1772362920000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 107.6, "quote_volume": 28.00828, "trades": 2, "taker_buy_volume": 107.6, "taker_buy_quote": 28.00828}, {"ts": 1772362980000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363040000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363100000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363160000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363220000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363280000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363340000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363400000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363460000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363520000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 170.2, "quote_volume": 44.40286, "trades": 3, "taker_buy_volume": 170.2, "taker_buy_quote": 44.40286}, {"ts": 1772363580000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363640000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363700000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 38.2, "quote_volume": 9.9893, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 9.9893}, {"ts": 1772363760000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363820000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363880000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 480.6, "quote_volume": 125.72496, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363940000, "open": 0.2618, "high": 0.2618, "low": 0.2614, "close": 0.2614, "volume": 982.6, "quote_volume": 256.95776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364000000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364060000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364120000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 1026.1, "quote_volume": 268.22636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364180000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364240000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364300000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364360000, "open": 0.2615, "high": 0.2621, "low": 0.2615, "close": 0.2616, "volume": 2985.6, "quote_volume": 781.41664, "trades": 11, "taker_buy_volume": 694.7, "taker_buy_quote": 181.73077}, {"ts": 1772364420000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 957.2, "quote_volume": 250.43514, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364480000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364540000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364600000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 38.2, "quote_volume": 9.99312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364660000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364720000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 68.8, "quote_volume": 17.97744, "trades": 2, "taker_buy_volume": 30.6, "taker_buy_quote": 7.99578}, {"ts": 1772364780000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364840000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 38.2, "quote_volume": 9.97402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364900000, "open": 0.2608, "high": 0.2611, "low": 0.2604, "close": 0.2611, "volume": 10037.6, "quote_volume": 2617.32887, "trades": 18, "taker_buy_volume": 7147.1, "taker_buy_quote": 1864.59323}, {"ts": 1772364960000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 732.0, "quote_volume": 190.90942, "trades": 4, "taker_buy_volume": 391.8, "taker_buy_quote": 102.18144}, {"ts": 1772365020000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365080000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365140000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365200000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365260000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 409.1, "quote_volume": 106.70092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365320000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365380000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 38.2, "quote_volume": 9.96256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365440000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 38.2, "quote_volume": 9.95492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365500000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365560000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365620000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365680000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 38.2, "quote_volume": 9.95874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365740000, "open": 0.2604, "high": 0.2604, "low": 0.26, "close": 0.26, "volume": 17952.9, "quote_volume": 4669.91164, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365800000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365860000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365920000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365980000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366160000, "open": 0.2601, "high": 0.2601, "low": 0.2593, "close": 0.2593, "volume": 14014.5, "quote_volume": 3638.02587, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366220000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 4652.2, "quote_volume": 1205.48206, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366280000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 1379.8, "quote_volume": 357.98214, "trades": 2, "taker_buy_volume": 1379.8, "taker_buy_quote": 357.98214}, {"ts": 1772366340000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366400000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366460000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366520000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 88.1, "quote_volume": 22.86195, "trades": 2, "taker_buy_volume": 49.9, "taker_buy_quote": 12.94905}, {"ts": 1772366580000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366640000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366700000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.2594, "volume": 11979.1, "quote_volume": 3104.05621, "trades": 17, "taker_buy_volume": 1189.6, "taker_buy_quote": 308.3064}, {"ts": 1772366760000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 2538.0, "quote_volume": 658.82782, "trades": 5, "taker_buy_volume": 2314.9, "taker_buy_quote": 600.94804}, {"ts": 1772366820000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 76.5, "quote_volume": 19.85938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366880000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 69.2, "quote_volume": 17.97816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366940000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 106.9, "quote_volume": 27.794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367000000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367060000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 72.0, "quote_volume": 18.72382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367120000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 79.2, "quote_volume": 20.57616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367180000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 450.0, "quote_volume": 117.0, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 117.0}, {"ts": 1772367300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367360000, "open": 0.2602, "high": 0.2602, "low": 0.2598, "close": 0.2598, "volume": 2801.4, "quote_volume": 728.90652, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 117.09}, {"ts": 1772367420000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367480000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367540000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367600000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 21.0, "quote_volume": 5.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367660000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367720000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 70.0, "quote_volume": 18.186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367780000, "open": 0.2601, "high": 0.2601, "low": 0.2598, "close": 0.2598, "volume": 605.5, "quote_volume": 157.3718, "trades": 4, "taker_buy_volume": 34.2, "taker_buy_quote": 8.89542}, {"ts": 1772367840000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367900000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 450.0, "quote_volume": 117.09, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 117.09}, {"ts": 1772367960000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 38.2, "quote_volume": 9.932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368020000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368080000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 1997.8, "quote_volume": 519.02844, "trades": 2, "taker_buy_volume": 1959.6, "taker_buy_quote": 509.10408}, {"ts": 1772368140000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368200000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368260000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368320000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368380000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368440000, "open": 0.2599, "high": 0.2601, "low": 0.2598, "close": 0.2601, "volume": 233.5, "quote_volume": 60.68641, "trades": 4, "taker_buy_volume": 64.3, "taker_buy_quote": 16.72443}, {"ts": 1772368500000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368560000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 23.7, "quote_volume": 6.162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368620000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 150.5, "quote_volume": 39.1164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368680000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368740000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368800000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368860000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368920000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368980000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369040000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369100000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 1000.0, "quote_volume": 260.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 260.1}, {"ts": 1772369160000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 1000.0, "quote_volume": 260.3, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 260.3}, {"ts": 1772369220000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 493.9, "quote_volume": 128.26583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369280000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369340000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369400000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 1363.6, "quote_volume": 353.99056, "trades": 3, "taker_buy_volume": 1363.6, "taker_buy_quote": 353.99056}, {"ts": 1772369460000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369520000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 94.8, "quote_volume": 24.60766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369580000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369640000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369700000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369760000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369820000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 38.2, "quote_volume": 9.90526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369880000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 264.7, "quote_volume": 68.66318, "trades": 1, "taker_buy_volume": 264.7, "taker_buy_quote": 68.66318}, {"ts": 1772369940000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 777.7, "quote_volume": 201.55471, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370000000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370060000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370120000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 103.6, "quote_volume": 26.84276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370180000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 546.0, "quote_volume": 141.5586, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 116.685}, {"ts": 1772370240000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 101.9, "quote_volume": 26.41248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370300000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370360000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370420000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 57.8, "quote_volume": 14.98754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370480000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370540000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370600000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370660000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370720000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370780000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370840000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 38.2, "quote_volume": 9.90144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370900000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370960000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371020000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371080000, "open": 0.259, "high": 0.259, "low": 0.2588, "close": 0.2588, "volume": 1248.4, "quote_volume": 323.22092, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371140000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371200000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 2314.9, "quote_volume": 598.40165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371260000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 2039.0, "quote_volume": 526.42926, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371320000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2585, "volume": 946.1, "quote_volume": 244.72415, "trades": 4, "taker_buy_volume": 786.5, "taker_buy_quote": 203.46755}, {"ts": 1772371380000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 640.7, "quote_volume": 165.62095, "trades": 4, "taker_buy_volume": 190.7, "taker_buy_quote": 49.29595}, {"ts": 1772371440000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371500000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371560000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 3554.8, "quote_volume": 920.81719, "trades": 4, "taker_buy_volume": 3314.9, "taker_buy_quote": 858.6591}, {"ts": 1772371620000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371680000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 433.9, "quote_volume": 112.33671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371740000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 140.3, "quote_volume": 36.30964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371800000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371860000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 38.5, "quote_volume": 9.95995, "trades": 1, "taker_buy_volume": 38.5, "taker_buy_quote": 9.95995}, {"ts": 1772371920000, "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 96.0, "quote_volume": 24.82561, "trades": 2, "taker_buy_volume": 0.1, "taker_buy_quote": 0.02587}, {"ts": 1772371980000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372040000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372100000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372160000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372220000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372280000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372340000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372400000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372460000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 240.2, "quote_volume": 62.16376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372520000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372580000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372640000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372700000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372760000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372820000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372880000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372940000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 462.4, "quote_volume": 119.67294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373000000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373060000, "open": 0.2596, "high": 0.261, "low": 0.2596, "close": 0.261, "volume": 4532.8, "quote_volume": 1177.95443, "trades": 10, "taker_buy_volume": 4358.1, "taker_buy_quote": 1132.49948}, {"ts": 1772373120000, "open": 0.261, "high": 0.2621, "low": 0.2609, "close": 0.2618, "volume": 14842.8, "quote_volume": 3881.01079, "trades": 36, "taker_buy_volume": 6951.0, "taker_buy_quote": 1816.8172}, {"ts": 1772373180000, "open": 0.2619, "high": 0.2619, "low": 0.2615, "close": 0.2615, "volume": 2947.4, "quote_volume": 770.9513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373240000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 829.9, "quote_volume": 216.76988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373300000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373360000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373420000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373480000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 862.4, "quote_volume": 225.69008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373540000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 139.5, "quote_volume": 36.47925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373600000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 74.9, "quote_volume": 19.5489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 19.7, "quote_volume": 5.1417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373780000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 722.3, "quote_volume": 188.5203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373840000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373900000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373960000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 2333.7, "quote_volume": 610.80007, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374020000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 21.6, "quote_volume": 5.66136, "trades": 1, "taker_buy_volume": 21.6, "taker_buy_quote": 5.66136}, {"ts": 1772374080000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 23.4, "quote_volume": 6.14016, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 6.14016}, {"ts": 1772374140000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 55.3, "quote_volume": 14.47754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374200000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 193.3, "quote_volume": 50.62527, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 50.62527}, {"ts": 1772374260000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374320000, "open": 0.2619, "high": 0.2623, "low": 0.2616, "close": 0.2616, "volume": 4554.6, "quote_volume": 1192.86416, "trades": 16, "taker_buy_volume": 1000.0, "taker_buy_quote": 261.9}, {"ts": 1772374380000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2617, "volume": 1326.7, "quote_volume": 347.22579, "trades": 4, "taker_buy_volume": 122.9, "taker_buy_quote": 32.18751}, {"ts": 1772374440000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374500000, "open": 0.262, "high": 0.262, "low": 0.2615, "close": 0.2615, "volume": 2210.0, "quote_volume": 578.77844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374560000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 70.3, "quote_volume": 18.40454, "trades": 1, "taker_buy_volume": 70.3, "taker_buy_quote": 18.40454}, {"ts": 1772374620000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 75.1, "quote_volume": 19.665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374680000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374740000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 152.8, "quote_volume": 40.04888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374800000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 38.2, "quote_volume": 10.0084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374860000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 38.2, "quote_volume": 10.00458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374920000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 114.7, "quote_volume": 30.02844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374980000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 38.2, "quote_volume": 9.99694, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 9.99694}, {"ts": 1772375040000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375100000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 564.6, "quote_volume": 147.81228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375160000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375220000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 221.2, "quote_volume": 57.91016, "trades": 1, "taker_buy_volume": 221.2, "taker_buy_quote": 57.91016}, {"ts": 1772375280000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375340000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375400000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375460000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 309.1, "quote_volume": 80.90354, "trades": 3, "taker_buy_volume": 214.9, "taker_buy_quote": 56.26082}, {"ts": 1772375520000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375580000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 177.4, "quote_volume": 46.46106, "trades": 1, "taker_buy_volume": 177.4, "taker_buy_quote": 46.46106}, {"ts": 1772375640000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 6191.7, "quote_volume": 1619.79754, "trades": 6, "taker_buy_volume": 2120.1, "taker_buy_quote": 554.61816}, {"ts": 1772375700000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 34.9, "quote_volume": 9.12984, "trades": 1, "taker_buy_volume": 34.9, "taker_buy_quote": 9.12984}, {"ts": 1772375760000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 9209.3, "quote_volume": 2409.15288, "trades": 9, "taker_buy_volume": 9209.3, "taker_buy_quote": 2409.15288}, {"ts": 1772375820000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 1185.5, "quote_volume": 310.03334, "trades": 6, "taker_buy_volume": 32.7, "taker_buy_quote": 8.56086}, {"ts": 1772375880000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375940000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376000000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376060000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376120000, "open": 0.2612, "high": 0.2612, "low": 0.2605, "close": 0.2605, "volume": 2892.1, "quote_volume": 754.81136, "trades": 21, "taker_buy_volume": 23.0, "taker_buy_quote": 5.9915}, {"ts": 1772376180000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 950.3, "quote_volume": 247.21803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376240000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376300000, "open": 0.2606, "high": 0.2606, "low": 0.2603, "close": 0.2603, "volume": 410.2, "quote_volume": 106.82639, "trades": 2, "taker_buy_volume": 171.1, "taker_buy_quote": 44.58866}, {"ts": 1772376360000, "open": 0.2603, "high": 0.2603, "low": 0.2595, "close": 0.2595, "volume": 6073.4, "quote_volume": 1578.3046, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376420000, "open": 0.2595, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 3286.3, "quote_volume": 852.73303, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376480000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2598, "volume": 252.1, "quote_volume": 65.4933, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376540000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 229.2, "quote_volume": 59.66076, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376600000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 152.8, "quote_volume": 39.75856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376660000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 76.4, "quote_volume": 19.87928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376720000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 26.0, "quote_volume": 6.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376780000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376840000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 96.9, "quote_volume": 25.22307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376900000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 55.9, "quote_volume": 14.55077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376960000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377020000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377080000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 153.4, "quote_volume": 39.93772, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377140000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 21.7, "quote_volume": 5.65068, "trades": 1, "taker_buy_volume": 21.7, "taker_buy_quote": 5.65068}, {"ts": 1772377200000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377260000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 152.8, "quote_volume": 39.8044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377320000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377380000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 152.8, "quote_volume": 39.8044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377440000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 26.8, "quote_volume": 6.97872, "trades": 1, "taker_buy_volume": 26.8, "taker_buy_quote": 6.97872}, {"ts": 1772377500000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 76.4, "quote_volume": 19.9022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377560000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 114.7, "quote_volume": 29.87933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377620000, "open": 0.2604, "high": 0.2604, "low": 0.26, "close": 0.26, "volume": 188.4, "quote_volume": 49.0074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377680000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 560.3, "quote_volume": 145.64489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377740000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377800000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 25.2, "quote_volume": 6.56208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377860000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377920000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377980000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 38.2, "quote_volume": 9.94728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378040000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378100000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378160000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378220000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378280000, "open": 0.2608, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 394.1, "quote_volume": 102.77833, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378340000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378400000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 97.3, "quote_volume": 25.37582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378460000, "open": 0.2608, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 4762.8, "quote_volume": 1242.36948, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 234.765}, {"ts": 1772378520000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 71.2, "quote_volume": 18.57608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378580000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378640000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378700000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378760000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378820000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 19.1, "quote_volume": 4.9851, "trades": 1, "taker_buy_volume": 19.1, "taker_buy_quote": 4.9851}, {"ts": 1772378880000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378940000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 152.8, "quote_volume": 39.86552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379000000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379060000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379120000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 821.6, "quote_volume": 214.0268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379180000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379240000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379300000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379360000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379420000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 152.8, "quote_volume": 39.86552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379480000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379540000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379600000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 72.9, "quote_volume": 18.99427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379660000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379720000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379780000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379840000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379900000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379960000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380020000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380080000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 969.3, "quote_volume": 252.2645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380140000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 38.2, "quote_volume": 9.9511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380200000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 146.9, "quote_volume": 38.28978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380260000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 165.2, "quote_volume": 43.06238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380320000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 38.2, "quote_volume": 9.96256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380380000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380440000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 38.2, "quote_volume": 9.95874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380500000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380560000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 76.4, "quote_volume": 19.91366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380620000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 38.2, "quote_volume": 9.93582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380680000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 4859.3, "quote_volume": 1263.418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380740000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 45.9, "quote_volume": 11.91105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380800000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 20.4, "quote_volume": 5.28768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380860000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 21.6, "quote_volume": 5.59008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380920000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 229.0, "quote_volume": 59.3797, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 59.3797}, {"ts": 1772380980000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 152.8, "quote_volume": 39.69744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381040000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 662.6, "quote_volume": 172.26238, "trades": 7, "taker_buy_volume": 471.6, "taker_buy_quote": 122.61384}, {"ts": 1772381100000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 152.8, "quote_volume": 39.74328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381160000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381220000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 29.0, "quote_volume": 7.5284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381280000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381340000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381400000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381460000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 25.9, "quote_volume": 6.72623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381520000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 38.4, "quote_volume": 9.96096, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 9.96096}, {"ts": 1772381580000, "open": 0.2592, "high": 0.2594, "low": 0.2591, "close": 0.2594, "volume": 1346.6, "quote_volume": 349.23058, "trades": 4, "taker_buy_volume": 1227.0, "taker_buy_quote": 318.2384}, {"ts": 1772381640000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381700000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381760000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381820000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 1000.0, "quote_volume": 259.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 259.5}, {"ts": 1772381880000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381940000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 152.8, "quote_volume": 39.68216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382000000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382060000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382120000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382180000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382240000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382300000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382360000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382420000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 242.5, "quote_volume": 63.00532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382480000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382540000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382600000, "open": 0.2597, "high": 0.2597, "low": 0.2594, "close": 0.2594, "volume": 147.7, "quote_volume": 38.33219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382660000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.259, "volume": 1287.7, "quote_volume": 333.83911, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382720000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382780000, "open": 0.2594, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 853.9, "quote_volume": 221.54205, "trades": 2, "taker_buy_volume": 853.9, "taker_buy_quote": 221.54205}, {"ts": 1772382840000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382900000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382960000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383020000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383080000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383140000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383200000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 38.2, "quote_volume": 9.90144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383260000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383320000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383380000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383440000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383500000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2584, "volume": 10139.2, "quote_volume": 2620.41767, "trades": 11, "taker_buy_volume": 2212.9, "taker_buy_quote": 571.81336}, {"ts": 1772383560000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383620000, "open": 0.258, "high": 0.258, "low": 0.2576, "close": 0.2578, "volume": 75671.1, "quote_volume": 19522.85514, "trades": 33, "taker_buy_volume": 23.2, "taker_buy_quote": 5.98096}, {"ts": 1772383680000, "open": 0.2572, "high": 0.2572, "low": 0.2569, "close": 0.2569, "volume": 1781.5, "quote_volume": 457.71784, "trades": 5, "taker_buy_volume": 1450.0, "taker_buy_quote": 372.505}, {"ts": 1772383740000, "open": 0.257, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 4334.3, "quote_volume": 1113.79544, "trades": 6, "taker_buy_volume": 3296.1, "taker_buy_quote": 847.07804}, {"ts": 1772383800000, "open": 0.2573, "high": 0.2573, "low": 0.2555, "close": 0.2562, "volume": 19975.2, "quote_volume": 5109.66789, "trades": 40, "taker_buy_volume": 14960.8, "taker_buy_quote": 3826.11993}, {"ts": 1772383860000, "open": 0.2566, "high": 0.2572, "low": 0.2565, "close": 0.2572, "volume": 3869.1, "quote_volume": 993.378, "trades": 6, "taker_buy_volume": 3766.7, "taker_buy_quote": 967.1124}, {"ts": 1772383920000, "open": 0.2574, "high": 0.2578, "low": 0.2574, "close": 0.2578, "volume": 1018.4, "quote_volume": 262.1883, "trades": 3, "taker_buy_volume": 1018.4, "taker_buy_quote": 262.1883}, {"ts": 1772383980000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2572, "volume": 687.7, "quote_volume": 176.85981, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384040000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384100000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384160000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384220000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384280000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384340000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384400000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384460000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384520000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384580000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 1430.1, "quote_volume": 367.85169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384640000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 97.4, "quote_volume": 25.02206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384700000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384760000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 450.0, "quote_volume": 115.875, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 115.875}, {"ts": 1772384820000, "open": 0.2575, "high": 0.2575, "low": 0.2571, "close": 0.2571, "volume": 4552.0, "quote_volume": 1172.08248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384880000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384940000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 1000.0, "quote_volume": 257.3, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 257.3}, {"ts": 1772385000000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385060000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385120000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 3362.8, "quote_volume": 865.58472, "trades": 3, "taker_buy_volume": 3329.7, "taker_buy_quote": 857.06478}, {"ts": 1772385180000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 74.4, "quote_volume": 19.12462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385420000, "open": 0.2569, "high": 0.2569, "low": 0.2557, "close": 0.2557, "volume": 8948.4, "quote_volume": 2298.4223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385480000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 1089.4, "quote_volume": 278.87746, "trades": 3, "taker_buy_volume": 1044.7, "taker_buy_quote": 267.43873}, {"ts": 1772385540000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 1193.3, "quote_volume": 305.36547, "trades": 3, "taker_buy_volume": 705.1, "taker_buy_quote": 180.43509}, {"ts": 1772385600000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385660000, "open": 0.2557, "high": 0.2558, "low": 0.255, "close": 0.2554, "volume": 9881.1, "quote_volume": 2522.23867, "trades": 22, "taker_buy_volume": 6992.6, "taker_buy_quote": 1785.53617}, {"ts": 1772385720000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 4373.5, "quote_volume": 1120.69508, "trades": 5, "taker_buy_volume": 2043.8, "taker_buy_quote": 523.82594}, {"ts": 1772385780000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 87.4, "quote_volume": 22.36566, "trades": 3, "taker_buy_volume": 49.2, "taker_buy_quote": 12.59028}, {"ts": 1772385840000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385900000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385960000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 35.9, "quote_volume": 9.22271, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 9.22271}, {"ts": 1772386020000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 1877.5, "quote_volume": 481.63139, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386080000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386140000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386200000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 120.6, "quote_volume": 30.9339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386260000, "open": 0.2564, "high": 0.2566, "low": 0.2563, "close": 0.2563, "volume": 444.8, "quote_volume": 114.04728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386320000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386380000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 1000.0, "quote_volume": 256.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 256.1}, {"ts": 1772386440000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 142.7, "quote_volume": 36.60637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386500000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386560000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 136.4, "quote_volume": 35.04116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386620000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 38.2, "quote_volume": 9.8174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386800000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386860000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386920000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 38.9, "quote_volume": 9.9973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386980000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 38.2, "quote_volume": 9.80976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387040000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 362.2, "quote_volume": 93.00441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387100000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387160000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387220000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 228.3, "quote_volume": 58.62744, "trades": 3, "taker_buy_volume": 228.3, "taker_buy_quote": 58.62744}, {"ts": 1772387280000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 1000.0, "quote_volume": 256.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 256.8}, {"ts": 1772387340000, "open": 0.2571, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 1223.0, "quote_volume": 314.45451, "trades": 5, "taker_buy_volume": 1223.0, "taker_buy_quote": 314.45451}, {"ts": 1772387400000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 1211.8, "quote_volume": 311.6026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387460000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387520000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 231.9, "quote_volume": 59.62149, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387580000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 151.5, "quote_volume": 38.90902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387640000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 38.2, "quote_volume": 9.81358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387700000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387760000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387820000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387880000, "open": 0.2565, "high": 0.2565, "low": 0.2557, "close": 0.2559, "volume": 8530.1, "quote_volume": 2181.85866, "trades": 22, "taker_buy_volume": 3775.0, "taker_buy_quote": 965.37552}, {"ts": 1772387940000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 76.4, "quote_volume": 19.53548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388000000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 1422.8, "quote_volume": 364.09452, "trades": 2, "taker_buy_volume": 1422.8, "taker_buy_quote": 364.09452}, {"ts": 1772388060000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2555, "volume": 3081.2, "quote_volume": 788.14165, "trades": 4, "taker_buy_volume": 97.7, "taker_buy_quote": 24.96235}, {"ts": 1772388120000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388180000, "open": 0.2555, "high": 0.2563, "low": 0.2555, "close": 0.2561, "volume": 5820.7, "quote_volume": 1489.11972, "trades": 16, "taker_buy_volume": 5820.7, "taker_buy_quote": 1489.11972}, {"ts": 1772388240000, "open": 0.2564, "high": 0.2572, "low": 0.2564, "close": 0.2571, "volume": 4841.8, "quote_volume": 1243.30837, "trades": 5, "taker_buy_volume": 2028.9, "taker_buy_quote": 521.63019}, {"ts": 1772388300000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 140.1, "quote_volume": 36.01971, "trades": 1, "taker_buy_volume": 140.1, "taker_buy_quote": 36.01971}, {"ts": 1772388360000, "open": 0.2571, "high": 0.2571, "low": 0.2568, "close": 0.2571, "volume": 721.9, "quote_volume": 185.57836, "trades": 12, "taker_buy_volume": 675.3, "taker_buy_quote": 173.61148}, {"ts": 1772388420000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 93.3, "quote_volume": 23.99676, "trades": 2, "taker_buy_volume": 93.3, "taker_buy_quote": 23.99676}, {"ts": 1772388480000, "open": 0.2573, "high": 0.2573, "low": 0.2567, "close": 0.2567, "volume": 905.4, "quote_volume": 232.5234, "trades": 6, "taker_buy_volume": 132.0, "taker_buy_quote": 33.9636}, {"ts": 1772388540000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 140.0, "quote_volume": 35.952, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 35.952}, {"ts": 1772388600000, "open": 0.257, "high": 0.257, "low": 0.2566, "close": 0.2566, "volume": 683.4, "quote_volume": 175.48852, "trades": 6, "taker_buy_volume": 312.0, "taker_buy_quote": 80.15673}, {"ts": 1772388660000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388720000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 251.4, "quote_volume": 64.4841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388780000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 304.2, "quote_volume": 78.0273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388840000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 250.6, "quote_volume": 64.2789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388900000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 120.7, "quote_volume": 30.95955, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 30.95955}, {"ts": 1772388960000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 98.6, "quote_volume": 25.30076, "trades": 2, "taker_buy_volume": 75.2, "taker_buy_quote": 19.29632}, {"ts": 1772389020000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 112.9, "quote_volume": 28.95885, "trades": 1, "taker_buy_volume": 112.9, "taker_buy_quote": 28.95885}, {"ts": 1772389080000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389140000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389200000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 59.5, "quote_volume": 15.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389320000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389380000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 387.0, "quote_volume": 99.04774, "trades": 3, "taker_buy_volume": 144.4, "taker_buy_quote": 36.9664}, {"ts": 1772389440000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 39.1, "quote_volume": 10.00178, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 10.00178}, {"ts": 1772389500000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389560000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389620000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389680000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389740000, "open": 0.2555, "high": 0.2557, "low": 0.2554, "close": 0.2557, "volume": 70.5, "quote_volume": 18.02014, "trades": 3, "taker_buy_volume": 39.2, "taker_buy_quote": 10.02344}, {"ts": 1772389800000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 1405.3, "quote_volume": 359.26564, "trades": 8, "taker_buy_volume": 1106.5, "taker_buy_quote": 282.86248}, {"ts": 1772389860000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2554, "volume": 11568.7, "quote_volume": 2958.05182, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389920000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389980000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 296.0, "quote_volume": 75.58666, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 75.58666}, {"ts": 1772390040000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 179.7, "quote_volume": 45.94929, "trades": 1, "taker_buy_volume": 179.7, "taker_buy_quote": 45.94929}, {"ts": 1772390100000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390160000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390220000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390280000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390340000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390400000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 727.1, "quote_volume": 185.84677, "trades": 5, "taker_buy_volume": 727.1, "taker_buy_quote": 185.84677}, {"ts": 1772390460000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390520000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 885.6, "quote_volume": 226.55569, "trades": 7, "taker_buy_volume": 885.6, "taker_buy_quote": 226.55569}, {"ts": 1772390580000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 263.5, "quote_volume": 67.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390640000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390760000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390820000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390880000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390940000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391000000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391060000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391120000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391180000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391240000, "open": 0.2556, "high": 0.2558, "low": 0.2553, "close": 0.2557, "volume": 5386.1, "quote_volume": 1376.32938, "trades": 20, "taker_buy_volume": 4036.1, "taker_buy_quote": 1031.49438}, {"ts": 1772391300000, "open": 0.255, "high": 0.2554, "low": 0.255, "close": 0.2554, "volume": 548.6, "quote_volume": 140.02804, "trades": 3, "taker_buy_volume": 450.1, "taker_buy_quote": 114.91054}, {"ts": 1772391360000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 747.3, "quote_volume": 190.86042, "trades": 5, "taker_buy_volume": 747.3, "taker_buy_quote": 190.86042}, {"ts": 1772391420000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391480000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391540000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391600000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 449.9, "quote_volume": 114.90446, "trades": 1, "taker_buy_volume": 449.9, "taker_buy_quote": 114.90446}, {"ts": 1772391660000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 818.3, "quote_volume": 208.99382, "trades": 8, "taker_buy_volume": 818.3, "taker_buy_quote": 208.99382}, {"ts": 1772391720000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 63.0, "quote_volume": 16.0965, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 16.0965}, {"ts": 1772391780000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 62.4, "quote_volume": 15.92448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391840000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391900000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391960000, "open": 0.2548, "high": 0.2553, "low": 0.2547, "close": 0.2548, "volume": 6027.3, "quote_volume": 1537.55739, "trades": 21, "taker_buy_volume": 4777.6, "taker_buy_quote": 1219.10534}, {"ts": 1772392020000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 797.8, "quote_volume": 203.59856, "trades": 3, "taker_buy_volume": 797.8, "taker_buy_quote": 203.59856}, {"ts": 1772392080000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 33.0, "quote_volume": 8.4249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392140000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392200000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392260000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392320000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392380000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 343.2, "quote_volume": 87.55245, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392440000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392500000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392560000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392620000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392680000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392740000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392800000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392860000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392920000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392980000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 1240.6, "quote_volume": 316.08162, "trades": 9, "taker_buy_volume": 1240.6, "taker_buy_quote": 316.08162}, {"ts": 1772393040000, "open": 0.2548, "high": 0.2551, "low": 0.2548, "close": 0.2551, "volume": 361.4, "quote_volume": 92.15059, "trades": 3, "taker_buy_volume": 256.3, "taker_buy_quote": 65.37111}, {"ts": 1772393100000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 2547.5, "quote_volume": 649.05196, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393160000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 40.1, "quote_volume": 10.22149, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 10.22149}, {"ts": 1772393220000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 45.5, "quote_volume": 11.57975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393280000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 94.3, "quote_volume": 23.99935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393340000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 140.1, "quote_volume": 35.65545, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393400000, "open": 0.2549, "high": 0.2553, "low": 0.2549, "close": 0.2553, "volume": 1244.4, "quote_volume": 317.43412, "trades": 12, "taker_buy_volume": 1244.4, "taker_buy_quote": 317.43412}, {"ts": 1772393460000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 2412.1, "quote_volume": 615.81513, "trades": 6, "taker_buy_volume": 60.0, "taker_buy_quote": 15.324}, {"ts": 1772393520000, "open": 0.255, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 275.9, "quote_volume": 70.34644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393580000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393640000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393700000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393760000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393820000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393880000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393940000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394000000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394060000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394120000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394180000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 587.2, "quote_volume": 149.66356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394240000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 900.3, "quote_volume": 229.17136, "trades": 4, "taker_buy_volume": 900.3, "taker_buy_quote": 229.17136}, {"ts": 1772394300000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394360000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394420000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394480000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394540000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394600000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394660000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394720000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394780000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394840000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394900000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394960000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395020000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395080000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395140000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395200000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 195.7, "quote_volume": 49.9035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395260000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395320000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395380000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 828.2, "quote_volume": 210.73908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395440000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 102.1, "quote_volume": 26.01508, "trades": 1, "taker_buy_volume": 102.1, "taker_buy_quote": 26.01508}, {"ts": 1772395500000, "open": 0.255, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 375.7, "quote_volume": 95.78834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395560000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395620000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395680000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 2809.8, "quote_volume": 714.80985, "trades": 4, "taker_buy_volume": 163.7, "taker_buy_quote": 41.64201}, {"ts": 1772395740000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 1419.0, "quote_volume": 360.5922, "trades": 7, "taker_buy_volume": 1419.0, "taker_buy_quote": 360.5922}, {"ts": 1772395800000, "open": 0.2537, "high": 0.2542, "low": 0.2537, "close": 0.2542, "volume": 504.4, "quote_volume": 128.11314, "trades": 4, "taker_buy_volume": 473.8, "taker_buy_quote": 120.34992}, {"ts": 1772395860000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395920000, "open": 0.2539, "high": 0.2539, "low": 0.2534, "close": 0.2534, "volume": 2429.6, "quote_volume": 616.70259, "trades": 10, "taker_buy_volume": 2401.0, "taker_buy_quote": 609.45535}, {"ts": 1772395980000, "open": 0.2534, "high": 0.2536, "low": 0.253, "close": 0.2536, "volume": 10686.7, "quote_volume": 2707.25299, "trades": 19, "taker_buy_volume": 9548.1, "taker_buy_quote": 2418.96655}, {"ts": 1772396040000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 450.0, "quote_volume": 114.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396100000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396160000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396220000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396280000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396340000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2531, "volume": 1635.0, "quote_volume": 414.0214, "trades": 5, "taker_buy_volume": 69.0, "taker_buy_quote": 17.4846}, {"ts": 1772396400000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396460000, "open": 0.2532, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 1410.1, "quote_volume": 356.99716, "trades": 8, "taker_buy_volume": 1193.0, "taker_buy_quote": 302.02744}, {"ts": 1772396520000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396580000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 214.2, "quote_volume": 54.21402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396640000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396700000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396760000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396820000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396880000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 1672.1, "quote_volume": 423.71014, "trades": 8, "taker_buy_volume": 1672.1, "taker_buy_quote": 423.71014}, {"ts": 1772396940000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 606.2, "quote_volume": 153.61108, "trades": 3, "taker_buy_volume": 606.2, "taker_buy_quote": 153.61108}, {"ts": 1772397000000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 1194.0, "quote_volume": 302.08437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397060000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 505.9, "quote_volume": 128.09388, "trades": 3, "taker_buy_volume": 505.9, "taker_buy_quote": 128.09388}, {"ts": 1772397120000, "open": 0.253, "high": 0.2531, "low": 0.2528, "close": 0.2531, "volume": 4151.9, "quote_volume": 1050.39621, "trades": 9, "taker_buy_volume": 1455.8, "taker_buy_quote": 368.34763}, {"ts": 1772397180000, "open": 0.2529, "high": 0.2532, "low": 0.2529, "close": 0.2532, "volume": 2171.4, "quote_volume": 549.44423, "trades": 9, "taker_buy_volume": 2171.4, "taker_buy_quote": 549.44423}, {"ts": 1772397240000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 7234.2, "quote_volume": 1831.7506, "trades": 6, "taker_buy_volume": 7234.2, "taker_buy_quote": 1831.7506}, {"ts": 1772397300000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 598.6, "quote_volume": 151.48483, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397360000, "open": 0.2528, "high": 0.2531, "low": 0.2528, "close": 0.2531, "volume": 1659.0, "quote_volume": 419.64988, "trades": 6, "taker_buy_volume": 1633.8, "taker_buy_quote": 413.27932}, {"ts": 1772397420000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397480000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 398.9, "quote_volume": 100.96159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397540000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 1949.3, "quote_volume": 493.2179, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397600000, "open": 0.2528, "high": 0.2529, "low": 0.2526, "close": 0.2529, "volume": 3620.0, "quote_volume": 914.78872, "trades": 8, "taker_buy_volume": 450.9, "taker_buy_quote": 113.98761}, {"ts": 1772397660000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397720000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 545.2, "quote_volume": 137.82658, "trades": 3, "taker_buy_volume": 545.2, "taker_buy_quote": 137.82658}, {"ts": 1772397780000, "open": 0.2525, "high": 0.2529, "low": 0.2525, "close": 0.2529, "volume": 252.0, "quote_volume": 63.69756, "trades": 3, "taker_buy_volume": 168.9, "taker_buy_quote": 42.71481}, {"ts": 1772397840000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 426.9, "quote_volume": 107.83494, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397900000, "open": 0.2528, "high": 0.2528, "low": 0.2525, "close": 0.2525, "volume": 1595.7, "quote_volume": 403.35024, "trades": 4, "taker_buy_volume": 1453.3, "taker_buy_quote": 367.39424}, {"ts": 1772397960000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2526, "volume": 506.8, "quote_volume": 128.05527, "trades": 4, "taker_buy_volume": 125.3, "taker_buy_quote": 31.68837}, {"ts": 1772398020000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 311.9, "quote_volume": 78.75475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398080000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 1572.0, "quote_volume": 397.09357, "trades": 8, "taker_buy_volume": 1512.8, "taker_buy_quote": 382.14557}, {"ts": 1772398140000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 378.7, "quote_volume": 95.65109, "trades": 3, "taker_buy_volume": 293.4, "taker_buy_quote": 74.11284}, {"ts": 1772398200000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398260000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 381.9, "quote_volume": 96.57563, "trades": 3, "taker_buy_volume": 381.9, "taker_buy_quote": 96.57563}, {"ts": 1772398320000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 94.6, "quote_volume": 23.92434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398380000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398440000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 361.9, "quote_volume": 91.52386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398500000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 1646.9, "quote_volume": 416.00694, "trades": 2, "taker_buy_volume": 1196.9, "taker_buy_quote": 302.33694}, {"ts": 1772398560000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398620000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398680000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 11506.6, "quote_volume": 2912.16027, "trades": 14, "taker_buy_volume": 11506.6, "taker_buy_quote": 2912.16027}, {"ts": 1772398740000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 479.9, "quote_volume": 121.65465, "trades": 1, "taker_buy_volume": 479.9, "taker_buy_quote": 121.65465}, {"ts": 1772398800000, "open": 0.2531, "high": 0.2532, "low": 0.2525, "close": 0.2525, "volume": 22662.1, "quote_volume": 5732.77372, "trades": 29, "taker_buy_volume": 11033.5, "taker_buy_quote": 2791.64261}, {"ts": 1772398860000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 4443.5, "quote_volume": 1121.98375, "trades": 3, "taker_buy_volume": 4443.5, "taker_buy_quote": 1121.98375}, {"ts": 1772398920000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398980000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399040000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 98.8, "quote_volume": 24.97664, "trades": 1, "taker_buy_volume": 98.8, "taker_buy_quote": 24.97664}, {"ts": 1772399100000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399160000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399220000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399280000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 154.3, "quote_volume": 38.96075, "trades": 1, "taker_buy_volume": 154.3, "taker_buy_quote": 38.96075}, {"ts": 1772399340000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399400000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 1215.4, "quote_volume": 306.76696, "trades": 1, "taker_buy_volume": 1215.4, "taker_buy_quote": 306.76696}, {"ts": 1772399460000, "open": 0.2525, "high": 0.2529, "low": 0.2525, "close": 0.2529, "volume": 17518.8, "quote_volume": 4427.14334, "trades": 12, "taker_buy_volume": 17518.8, "taker_buy_quote": 4427.14334}, {"ts": 1772399520000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399580000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 2160.9, "quote_volume": 547.90978, "trades": 5, "taker_buy_volume": 2160.9, "taker_buy_quote": 547.90978}, {"ts": 1772399640000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 82.0, "quote_volume": 20.7788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399700000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399760000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399820000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399880000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 242.9, "quote_volume": 61.55086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399940000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400000000, "open": 0.2537, "high": 0.2541, "low": 0.2537, "close": 0.2541, "volume": 1214.4, "quote_volume": 308.42987, "trades": 3, "taker_buy_volume": 1214.4, "taker_buy_quote": 308.42987}, {"ts": 1772400060000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400120000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400180000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400240000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400300000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400360000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400420000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400480000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400540000, "open": 0.2544, "high": 0.2544, "low": 0.253, "close": 0.253, "volume": 50484.1, "quote_volume": 12808.77427, "trades": 52, "taker_buy_volume": 973.7, "taker_buy_quote": 246.73085}, {"ts": 1772400600000, "open": 0.2533, "high": 0.2533, "low": 0.253, "close": 0.253, "volume": 9851.8, "quote_volume": 2495.3514, "trades": 13, "taker_buy_volume": 9218.0, "taker_buy_quote": 2334.9194}, {"ts": 1772400660000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 225.3, "quote_volume": 57.03174, "trades": 3, "taker_buy_volume": 225.3, "taker_buy_quote": 57.03174}, {"ts": 1772400720000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 391.1, "quote_volume": 99.06563, "trades": 5, "taker_buy_volume": 391.1, "taker_buy_quote": 99.06563}, {"ts": 1772400780000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2536, "volume": 225.5, "quote_volume": 57.15832, "trades": 2, "taker_buy_volume": 225.5, "taker_buy_quote": 57.15832}, {"ts": 1772400840000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 59.2, "quote_volume": 15.01312, "trades": 1, "taker_buy_volume": 59.2, "taker_buy_quote": 15.01312}, {"ts": 1772400900000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2537, "volume": 94.5, "quote_volume": 23.96993, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 23.96993}, {"ts": 1772400960000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2536, "volume": 2022.9, "quote_volume": 512.60786, "trades": 5, "taker_buy_volume": 1534.7, "taker_buy_quote": 388.89798}, {"ts": 1772401020000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401080000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 603.4, "quote_volume": 153.02224, "trades": 4, "taker_buy_volume": 603.4, "taker_buy_quote": 153.02224}, {"ts": 1772401140000, "open": 0.2534, "high": 0.2534, "low": 0.253, "close": 0.253, "volume": 634.0, "quote_volume": 160.48906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401200000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401260000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401440000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401500000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401560000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401620000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401680000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401740000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401800000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401860000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401920000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 60.7, "quote_volume": 15.37306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401980000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402040000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402100000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402160000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402220000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402280000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402340000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 40.9, "quote_volume": 10.3477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402400000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402460000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402520000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402580000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402640000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402700000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 174.1, "quote_volume": 44.15558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402760000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402820000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402880000, "open": 0.2536, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 215.2, "quote_volume": 54.54332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402940000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 591.9, "quote_volume": 150.06084, "trades": 2, "taker_buy_volume": 591.9, "taker_buy_quote": 150.06084}, {"ts": 1772403000000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403060000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403120000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403180000, "open": 0.2545, "high": 0.2565, "low": 0.2545, "close": 0.2563, "volume": 21546.2, "quote_volume": 5505.38949, "trades": 45, "taker_buy_volume": 16947.0, "taker_buy_quote": 4327.77183}, {"ts": 1772403240000, "open": 0.2562, "high": 0.2562, "low": 0.2558, "close": 0.2558, "volume": 1646.4, "quote_volume": 421.47104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403300000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403360000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 43.0, "quote_volume": 10.9994, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 10.9994}, {"ts": 1772403420000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403480000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 38.2, "quote_volume": 9.77538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403540000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 76.4, "quote_volume": 19.54312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403600000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403660000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403720000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403780000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403840000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403900000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 39.6, "quote_volume": 10.12176, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 10.12176}, {"ts": 1772403960000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 295.9, "quote_volume": 75.44247, "trades": 2, "taker_buy_volume": 255.8, "taker_buy_quote": 65.229}, {"ts": 1772404020000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404080000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 21.1, "quote_volume": 5.37115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404140000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 104.2, "quote_volume": 26.53974, "trades": 2, "taker_buy_volume": 104.2, "taker_buy_quote": 26.53974}, {"ts": 1772404200000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404260000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404320000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404380000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404440000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404500000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404560000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404620000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404680000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 114.6, "quote_volume": 29.08548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404740000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404800000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 207.3, "quote_volume": 52.61274, "trades": 1, "taker_buy_volume": 207.3, "taker_buy_quote": 52.61274}, {"ts": 1772404860000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404920000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404980000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 38.2, "quote_volume": 9.73718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405040000, "open": 0.2551, "high": 0.2551, "low": 0.2548, "close": 0.2548, "volume": 387.8, "quote_volume": 98.8229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405100000, "open": 0.2549, "high": 0.2549, "low": 0.2544, "close": 0.2544, "volume": 2409.4, "quote_volume": 613.77231, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405160000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 38.2, "quote_volume": 9.72572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405220000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405280000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405340000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405400000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 398.3, "quote_volume": 101.28769, "trades": 1, "taker_buy_volume": 398.3, "taker_buy_quote": 101.28769}, {"ts": 1772405460000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 55.1, "quote_volume": 14.01193, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 14.01193}, {"ts": 1772405520000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405580000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 38.2, "quote_volume": 9.73336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405640000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405700000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 290.7, "quote_volume": 73.98315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405760000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405820000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405880000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405940000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 756.9, "quote_volume": 192.4078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406000000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406060000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406120000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 1404.1, "quote_volume": 357.34345, "trades": 1, "taker_buy_volume": 1404.1, "taker_buy_quote": 357.34345}, {"ts": 1772406180000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406240000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406300000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406360000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406420000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406480000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406540000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406600000, "open": 0.2562, "high": 0.2565, "low": 0.2562, "close": 0.2565, "volume": 83.7, "quote_volume": 21.45723, "trades": 2, "taker_buy_volume": 44.3, "taker_buy_quote": 11.36295}, {"ts": 1772406660000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406720000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406780000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406840000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406900000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 76.4, "quote_volume": 19.54694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406960000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407020000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 38.2, "quote_volume": 9.76774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407080000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407140000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407200000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407260000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407320000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407380000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407440000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407500000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407560000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407620000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407680000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407740000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407800000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407860000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407920000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407980000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408040000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408100000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 38.2, "quote_volume": 9.76392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408160000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408220000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408280000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408340000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 320.6, "quote_volume": 82.0736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408400000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 35.5, "quote_volume": 9.08445, "trades": 1, "taker_buy_volume": 35.5, "taker_buy_quote": 9.08445}, {"ts": 1772408460000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408520000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408580000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408640000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408700000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408760000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 505.1, "quote_volume": 129.31153, "trades": 4, "taker_buy_volume": 363.9, "taker_buy_quote": 93.16433}, {"ts": 1772408820000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 58.7, "quote_volume": 15.02133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408880000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408940000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409000000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 72.3, "quote_volume": 18.51262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409060000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 309.3, "quote_volume": 79.14694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409120000, "open": 0.2556, "high": 0.2556, "low": 0.2554, "close": 0.2554, "volume": 3881.9, "quote_volume": 992.10696, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409180000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409240000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409300000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409360000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409420000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409480000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409540000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 39.2, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 10.01952}, {"ts": 1772409600000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 35.4, "quote_volume": 9.05178, "trades": 1, "taker_buy_volume": 35.4, "taker_buy_quote": 9.05178}, {"ts": 1772409660000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409720000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409780000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409840000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409900000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409960000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 76.4, "quote_volume": 19.5011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410020000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410080000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410140000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 315.8, "quote_volume": 80.69454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410200000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410260000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 427.5, "quote_volume": 109.39725, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 109.39725}, {"ts": 1772410320000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410380000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410440000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410500000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 70.1, "quote_volume": 17.90354, "trades": 1, "taker_buy_volume": 70.1, "taker_buy_quote": 17.90354}, {"ts": 1772410560000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 642.8, "quote_volume": 164.17112, "trades": 4, "taker_buy_volume": 542.7, "taker_buy_quote": 138.60558}, {"ts": 1772410620000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 80.4, "quote_volume": 20.51808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410680000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410740000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 109.8, "quote_volume": 28.04292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410800000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 172.3, "quote_volume": 44.06233, "trades": 3, "taker_buy_volume": 26.1, "taker_buy_quote": 6.67899}, {"ts": 1772410860000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410920000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 135.5, "quote_volume": 34.6067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410980000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411040000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411100000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 140.5, "quote_volume": 35.95395, "trades": 1, "taker_buy_volume": 140.5, "taker_buy_quote": 35.95395}, {"ts": 1772411160000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411220000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411280000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 1053.7, "quote_volume": 269.70445, "trades": 3, "taker_buy_volume": 1053.7, "taker_buy_quote": 269.70445}, {"ts": 1772411340000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411400000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 427.5, "quote_volume": 109.39725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411460000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411520000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 165.2, "quote_volume": 42.34076, "trades": 2, "taker_buy_volume": 111.3, "taker_buy_quote": 28.52619}, {"ts": 1772411580000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411640000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411700000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411760000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411820000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411880000, "open": 0.2565, "high": 0.2569, "low": 0.2565, "close": 0.2569, "volume": 147.7, "quote_volume": 37.91247, "trades": 6, "taker_buy_volume": 120.4, "taker_buy_quote": 30.8991}, {"ts": 1772411940000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 167.9, "quote_volume": 43.15412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412000000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412060000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412120000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 198.4, "quote_volume": 51.02848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412180000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 194.1, "quote_volume": 49.98075, "trades": 1, "taker_buy_volume": 194.1, "taker_buy_quote": 49.98075}, {"ts": 1772412240000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 1702.1, "quote_volume": 438.10023, "trades": 9, "taker_buy_volume": 19.5, "taker_buy_quote": 5.02125}, {"ts": 1772412300000, "open": 0.2575, "high": 0.2579, "low": 0.2574, "close": 0.2579, "volume": 3866.4, "quote_volume": 996.19915, "trades": 26, "taker_buy_volume": 34.9, "taker_buy_quote": 9.00071}, {"ts": 1772412360000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 132.0, "quote_volume": 33.9768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412420000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 426.3, "quote_volume": 109.58788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412480000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412600000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412660000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412720000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 40.0, "quote_volume": 10.304, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.304}, {"ts": 1772412780000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412840000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412900000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412960000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413020000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413080000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413140000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413200000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413260000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 139.3, "quote_volume": 35.86975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413320000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413380000, "open": 0.2572, "high": 0.2572, "low": 0.2566, "close": 0.2566, "volume": 24737.3, "quote_volume": 6351.06568, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413440000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 486.4, "quote_volume": 124.7616, "trades": 3, "taker_buy_volume": 112.8, "taker_buy_quote": 28.9332}, {"ts": 1772413500000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413560000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413620000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 38.2, "quote_volume": 9.80212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413680000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413740000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413800000, "open": 0.2574, "high": 0.2578, "low": 0.2574, "close": 0.2578, "volume": 2153.8, "quote_volume": 554.94708, "trades": 7, "taker_buy_volume": 1448.4, "taker_buy_quote": 373.32261}, {"ts": 1772413860000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.258, "volume": 9573.5, "quote_volume": 2470.92031, "trades": 10, "taker_buy_volume": 8666.2, "taker_buy_quote": 2236.74622}, {"ts": 1772413920000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 191.4, "quote_volume": 49.36206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413980000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414040000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 988.5, "quote_volume": 254.93415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414100000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414160000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414220000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414280000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414340000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414400000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 1690.8, "quote_volume": 435.04284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414460000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414520000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414580000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 365.1, "quote_volume": 93.67731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414640000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 467.1, "quote_volume": 119.85786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414700000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 38.2, "quote_volume": 9.79066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414760000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414820000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 40.5, "quote_volume": 10.3842, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 10.3842}, {"ts": 1772414880000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414940000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 379.1, "quote_volume": 97.08751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415000000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415060000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415120000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415180000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415240000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415300000, "open": 0.2563, "high": 0.2563, "low": 0.256, "close": 0.2562, "volume": 17236.1, "quote_volume": 4415.69626, "trades": 13, "taker_buy_volume": 991.6, "taker_buy_quote": 253.9838}, {"ts": 1772415360000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 294.0, "quote_volume": 75.3228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415420000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415480000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415540000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415600000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 982.9, "quote_volume": 251.76467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415660000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415720000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415780000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415840000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415900000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415960000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 31.6, "quote_volume": 8.09276, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 8.09276}, {"ts": 1772416020000, "open": 0.2561, "high": 0.2564, "low": 0.2561, "close": 0.2561, "volume": 4377.2, "quote_volume": 1121.0617, "trades": 7, "taker_buy_volume": 3983.1, "taker_buy_quote": 1020.13269}, {"ts": 1772416080000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 88.9, "quote_volume": 22.72159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416140000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 3738.0, "quote_volume": 955.8066, "trades": 3, "taker_buy_volume": 3738.0, "taker_buy_quote": 955.8066}, {"ts": 1772416200000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416260000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416320000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 499.4, "quote_volume": 127.74652, "trades": 3, "taker_buy_volume": 126.8, "taker_buy_quote": 32.43544}, {"ts": 1772416380000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 251.6, "quote_volume": 64.39672, "trades": 2, "taker_buy_volume": 251.6, "taker_buy_quote": 64.39672}, {"ts": 1772416440000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416500000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416560000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416620000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416680000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416740000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416800000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416860000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 785.7, "quote_volume": 201.12466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416920000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416980000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417040000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417100000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 217.1, "quote_volume": 55.62102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417160000, "open": 0.2556, "high": 0.2556, "low": 0.2553, "close": 0.2554, "volume": 1585.7, "quote_volume": 405.08124, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417220000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417280000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417340000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417400000, "open": 0.2553, "high": 0.2553, "low": 0.2545, "close": 0.2545, "volume": 4164.1, "quote_volume": 1061.2926, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417460000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 673.3, "quote_volume": 171.35485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417520000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417580000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417640000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417700000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 618.2, "quote_volume": 157.4174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417760000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 44.3, "quote_volume": 11.27435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417820000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 21.5, "quote_volume": 5.4782, "trades": 1, "taker_buy_volume": 21.5, "taker_buy_quote": 5.4782}, {"ts": 1772417880000, "open": 0.255, "high": 0.255, "low": 0.2544, "close": 0.2544, "volume": 262.2, "quote_volume": 66.74796, "trades": 3, "taker_buy_volume": 25.5, "taker_buy_quote": 6.5025}, {"ts": 1772417940000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 38.2, "quote_volume": 9.72572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418000000, "open": 0.2544, "high": 0.2544, "low": 0.2538, "close": 0.254, "volume": 4019.3, "quote_volume": 1020.37755, "trades": 11, "taker_buy_volume": 21.1, "taker_buy_quote": 5.3594}, {"ts": 1772418060000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418120000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418180000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418240000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418300000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418360000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 40.8, "quote_volume": 10.37952, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 10.37952}, {"ts": 1772418420000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 1052.6, "quote_volume": 267.36589, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418480000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 164.0, "quote_volume": 41.656, "trades": 2, "taker_buy_volume": 125.8, "taker_buy_quote": 31.9532}, {"ts": 1772418540000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 488.3, "quote_volume": 123.98545, "trades": 2, "taker_buy_volume": 488.3, "taker_buy_quote": 123.98545}, {"ts": 1772418600000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418660000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418720000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 380.8, "quote_volume": 96.76128, "trades": 1, "taker_buy_volume": 380.8, "taker_buy_quote": 96.76128}, {"ts": 1772418780000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418840000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418900000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 165.7, "quote_volume": 42.17065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418960000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 732.8, "quote_volume": 186.4976, "trades": 3, "taker_buy_volume": 732.8, "taker_buy_quote": 186.4976}, {"ts": 1772419020000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419080000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 69.6, "quote_volume": 17.72016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419140000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419200000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 62.3, "quote_volume": 15.86158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419260000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419320000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419380000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419440000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419500000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419560000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 1083.1, "quote_volume": 275.86557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419620000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 78.5, "quote_volume": 19.9704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419680000, "open": 0.2548, "high": 0.2554, "low": 0.2548, "close": 0.2554, "volume": 9065.0, "quote_volume": 2313.25732, "trades": 15, "taker_buy_volume": 9065.0, "taker_buy_quote": 2313.25732}, {"ts": 1772419740000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 1260.6, "quote_volume": 321.20088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419800000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419860000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419920000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419980000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420040000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420100000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420160000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 55.0, "quote_volume": 14.0195, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 14.0195}, {"ts": 1772420220000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420280000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420340000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420400000, "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420460000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 52.9, "quote_volume": 13.46834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420520000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 237.4, "quote_volume": 60.39456, "trades": 1, "taker_buy_volume": 237.4, "taker_buy_quote": 60.39456}, {"ts": 1772420580000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420640000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420700000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420760000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420820000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 141.4, "quote_volume": 35.95802, "trades": 1, "taker_buy_volume": 141.4, "taker_buy_quote": 35.95802}, {"ts": 1772420880000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 514.2, "quote_volume": 130.91532, "trades": 2, "taker_buy_volume": 514.2, "taker_buy_quote": 130.91532}, {"ts": 1772420940000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421000000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 1314.8, "quote_volume": 334.81554, "trades": 5, "taker_buy_volume": 1314.8, "taker_buy_quote": 334.81554}, {"ts": 1772421060000, "open": 0.2549, "high": 0.2557, "low": 0.2549, "close": 0.2557, "volume": 9536.1, "quote_volume": 2434.51761, "trades": 17, "taker_buy_volume": 9081.2, "taker_buy_quote": 2318.25544}, {"ts": 1772421120000, "open": 0.2554, "high": 0.2554, "low": 0.255, "close": 0.255, "volume": 5167.1, "quote_volume": 1318.99055, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421180000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 427.0, "quote_volume": 108.9277, "trades": 1, "taker_buy_volume": 427.0, "taker_buy_quote": 108.9277}, {"ts": 1772421240000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 614.5, "quote_volume": 156.88185, "trades": 2, "taker_buy_volume": 614.5, "taker_buy_quote": 156.88185}, {"ts": 1772421300000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421360000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421420000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 488.9, "quote_volume": 124.90773, "trades": 2, "taker_buy_volume": 488.9, "taker_buy_quote": 124.90773}, {"ts": 1772421480000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 1038.2, "quote_volume": 265.36392, "trades": 4, "taker_buy_volume": 1038.2, "taker_buy_quote": 265.36392}, {"ts": 1772421540000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421600000, "open": 0.2559, "high": 0.2562, "low": 0.2557, "close": 0.2557, "volume": 2130.4, "quote_volume": 545.37715, "trades": 5, "taker_buy_volume": 2109.6, "taker_buy_quote": 540.05859}, {"ts": 1772421660000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421720000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421780000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421840000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421900000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421960000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422020000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 664.0, "quote_volume": 170.316, "trades": 2, "taker_buy_volume": 46.1, "taker_buy_quote": 11.82465}, {"ts": 1772422080000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422140000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422200000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 1129.1, "quote_volume": 289.27193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422260000, "open": 0.2561, "high": 0.2564, "low": 0.2561, "close": 0.2564, "volume": 1416.9, "quote_volume": 362.95809, "trades": 3, "taker_buy_volume": 1416.9, "taker_buy_quote": 362.95809}, {"ts": 1772422320000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422380000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422440000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422500000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422560000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422620000, "open": 0.2563, "high": 0.257, "low": 0.2563, "close": 0.257, "volume": 4656.0, "quote_volume": 1194.31689, "trades": 14, "taker_buy_volume": 4656.0, "taker_buy_quote": 1194.31689}, {"ts": 1772422680000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 1477.0, "quote_volume": 378.59643, "trades": 4, "taker_buy_volume": 731.4, "taker_buy_quote": 187.53096}, {"ts": 1772422740000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422800000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 427.5, "quote_volume": 109.48275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422860000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 794.5, "quote_volume": 203.61273, "trades": 3, "taker_buy_volume": 731.7, "taker_buy_quote": 187.52965}, {"ts": 1772422920000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422980000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423040000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423100000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423160000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423220000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423280000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423340000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 31.7, "quote_volume": 8.13105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423400000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423460000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 982.9, "quote_volume": 252.11385, "trades": 4, "taker_buy_volume": 389.9, "taker_buy_quote": 100.00935}, {"ts": 1772423520000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 1336.3, "quote_volume": 342.76095, "trades": 1, "taker_buy_volume": 1336.3, "taker_buy_quote": 342.76095}, {"ts": 1772423580000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423640000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 38.2, "quote_volume": 9.80212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423700000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423760000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 501.0, "quote_volume": 128.4564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423820000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423880000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 30.7, "quote_volume": 7.87148, "trades": 1, "taker_buy_volume": 30.7, "taker_buy_quote": 7.87148}, {"ts": 1772423940000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424000000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424060000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424120000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424180000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424240000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424300000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424360000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424420000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424480000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424540000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424600000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424660000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424720000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424780000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424840000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424900000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424960000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425020000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425080000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425140000, "open": 0.2557, "high": 0.2559, "low": 0.2556, "close": 0.2556, "volume": 303.5, "quote_volume": 77.63843, "trades": 7, "taker_buy_volume": 185.1, "taker_buy_quote": 47.36011}, {"ts": 1772425200000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425260000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425320000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425380000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 1829.5, "quote_volume": 468.28543, "trades": 7, "taker_buy_volume": 1829.5, "taker_buy_quote": 468.28543}, {"ts": 1772425440000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425500000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425560000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425620000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425680000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425740000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425800000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 21.4, "quote_volume": 5.49124, "trades": 1, "taker_buy_volume": 21.4, "taker_buy_quote": 5.49124}, {"ts": 1772425860000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425920000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425980000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 181.8, "quote_volume": 46.55898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426040000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 550.0, "quote_volume": 140.914, "trades": 3, "taker_buy_volume": 550.0, "taker_buy_quote": 140.914}, {"ts": 1772426100000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426160000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426220000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426280000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 24.7, "quote_volume": 6.32567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426340000, "open": 0.2564, "high": 0.2569, "low": 0.2564, "close": 0.2567, "volume": 8577.9, "quote_volume": 2201.91459, "trades": 19, "taker_buy_volume": 8150.4, "taker_buy_quote": 2092.17534}, {"ts": 1772426400000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 3747.3, "quote_volume": 961.93191, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 109.73925}, {"ts": 1772426460000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426520000, "open": 0.2565, "high": 0.2565, "low": 0.2562, "close": 0.2562, "volume": 976.3, "quote_volume": 250.13952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426580000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426640000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426700000, "open": 0.2561, "high": 0.2561, "low": 0.2557, "close": 0.2557, "volume": 1520.1, "quote_volume": 389.02072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426760000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426820000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 38.2, "quote_volume": 9.76392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426880000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 38.2, "quote_volume": 9.7601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426940000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 493.7, "quote_volume": 126.18972, "trades": 2, "taker_buy_volume": 493.7, "taker_buy_quote": 126.18972}, {"ts": 1772427000000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427060000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 38.2, "quote_volume": 9.76392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427120000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427180000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427240000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427300000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427360000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427420000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427480000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427540000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427600000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 38.2, "quote_volume": 9.76392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427660000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 38.2, "quote_volume": 9.75628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427720000, "open": 0.2553, "high": 0.2557, "low": 0.2548, "close": 0.2557, "volume": 7516.2, "quote_volume": 1918.29794, "trades": 21, "taker_buy_volume": 3903.0, "taker_buy_quote": 997.01393}, {"ts": 1772427780000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427840000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 76.4, "quote_volume": 19.51638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427900000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 24.7, "quote_volume": 6.30344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427960000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428020000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428080000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428140000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428200000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428260000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428320000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428380000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428440000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428500000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428560000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 38.2, "quote_volume": 9.7601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428620000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 38.2, "quote_volume": 9.75628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428680000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428740000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428800000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428860000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428920000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428980000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 38.2, "quote_volume": 9.75628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429040000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429100000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429160000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 40.6, "quote_volume": 10.36518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429220000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 325.8, "quote_volume": 83.2419, "trades": 1, "taker_buy_volume": 325.8, "taker_buy_quote": 83.2419}, {"ts": 1772429280000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 54.1, "quote_volume": 13.83337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429340000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429400000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429460000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 1981.3, "quote_volume": 506.81654, "trades": 2, "taker_buy_volume": 1981.3, "taker_buy_quote": 506.81654}, {"ts": 1772429520000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429580000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429640000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429700000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429760000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429820000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429880000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429940000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430000000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430060000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430120000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 59.9, "quote_volume": 15.32841, "trades": 1, "taker_buy_volume": 59.9, "taker_buy_quote": 15.32841}, {"ts": 1772430180000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430240000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 3473.5, "quote_volume": 890.95275, "trades": 2, "taker_buy_volume": 3473.5, "taker_buy_quote": 890.95275}, {"ts": 1772430300000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430360000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430420000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 460.5, "quote_volume": 118.02615, "trades": 1, "taker_buy_volume": 460.5, "taker_buy_quote": 118.02615}, {"ts": 1772430480000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 78.0, "quote_volume": 19.9836, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 19.9836}, {"ts": 1772430540000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430600000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430660000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430720000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430780000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430840000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430900000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430960000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431020000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 38.2, "quote_volume": 9.77156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431080000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431140000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431200000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431260000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431320000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 1883.9, "quote_volume": 481.16387, "trades": 9, "taker_buy_volume": 1883.9, "taker_buy_quote": 481.16387}, {"ts": 1772431380000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431440000, "open": 0.2552, "high": 0.2559, "low": 0.2552, "close": 0.2555, "volume": 13217.5, "quote_volume": 3379.50241, "trades": 23, "taker_buy_volume": 12790.0, "taker_buy_quote": 3270.27616}, {"ts": 1772431500000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431560000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431620000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431680000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431740000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431800000, "open": 0.2555, "high": 0.2555, "low": 0.2552, "close": 0.2552, "volume": 2065.5, "quote_volume": 527.44893, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431860000, "open": 0.2555, "high": 0.2555, "low": 0.2546, "close": 0.2546, "volume": 12777.2, "quote_volume": 3257.1202, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431920000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 76.4, "quote_volume": 19.48964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431980000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432040000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432100000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432160000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 398.3, "quote_volume": 101.72582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432220000, "open": 0.2547, "high": 0.2547, "low": 0.2542, "close": 0.2542, "volume": 9688.4, "quote_volume": 2464.10932, "trades": 18, "taker_buy_volume": 1842.9, "taker_buy_quote": 468.63618}, {"ts": 1772432280000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 38.2, "quote_volume": 9.71426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432340000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 38.2, "quote_volume": 9.71044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432400000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432460000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 499.1, "quote_volume": 126.71554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432520000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432580000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 38.2, "quote_volume": 9.69134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432640000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432700000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 780.7, "quote_volume": 198.06359, "trades": 4, "taker_buy_volume": 780.7, "taker_buy_quote": 198.06359}, {"ts": 1772432760000, "open": 0.2536, "high": 0.2541, "low": 0.2536, "close": 0.2536, "volume": 23358.8, "quote_volume": 5923.9182, "trades": 10, "taker_buy_volume": 23279.9, "taker_buy_quote": 5903.90916}, {"ts": 1772432820000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432880000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432940000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433000000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433060000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433120000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433180000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433240000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 43.0, "quote_volume": 10.91722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433300000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433360000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433420000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433480000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433540000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433600000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 38.2, "quote_volume": 9.69134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433660000, "open": 0.2537, "high": 0.254, "low": 0.2537, "close": 0.254, "volume": 165.9, "quote_volume": 42.13269, "trades": 4, "taker_buy_volume": 165.9, "taker_buy_quote": 42.13269}, {"ts": 1772433720000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433780000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433840000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 148.6, "quote_volume": 37.72954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433900000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433960000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 380.7, "quote_volume": 96.73587, "trades": 2, "taker_buy_volume": 380.7, "taker_buy_quote": 96.73587}, {"ts": 1772434020000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 19.8, "quote_volume": 5.02524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434080000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 255.2, "quote_volume": 64.6715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434140000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434200000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434260000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 149.5, "quote_volume": 37.83384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434380000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 350.9, "quote_volume": 88.74261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434440000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434500000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434560000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 233.9, "quote_volume": 59.1767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434620000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434680000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 488.0, "quote_volume": 123.47005, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 123.47005}, {"ts": 1772434740000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434800000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434860000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 33.1, "quote_volume": 8.37099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434920000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434980000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2528, "volume": 1642.3, "quote_volume": 415.06996, "trades": 7, "taker_buy_volume": 1604.1, "taker_buy_quote": 405.41682}, {"ts": 1772435040000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2528, "volume": 855.2, "quote_volume": 216.10903, "trades": 3, "taker_buy_volume": 855.2, "taker_buy_quote": 216.10903}, {"ts": 1772435100000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 730.7, "quote_volume": 184.57482, "trades": 3, "taker_buy_volume": 730.7, "taker_buy_quote": 184.57482}, {"ts": 1772435160000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435220000, "open": 0.2524, "high": 0.2526, "low": 0.2504, "close": 0.2513, "volume": 76505.9, "quote_volume": 19242.59691, "trades": 133, "taker_buy_volume": 18143.6, "taker_buy_quote": 4565.38266}, {"ts": 1772435280000, "open": 0.2512, "high": 0.2523, "low": 0.2512, "close": 0.2516, "volume": 30530.5, "quote_volume": 7680.75535, "trades": 58, "taker_buy_volume": 26298.7, "taker_buy_quote": 6616.71145}, {"ts": 1772435340000, "open": 0.2515, "high": 0.2516, "low": 0.2506, "close": 0.2511, "volume": 10842.0, "quote_volume": 2721.9117, "trades": 40, "taker_buy_volume": 8816.1, "taker_buy_quote": 2213.83175}, {"ts": 1772435400000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 2032.2, "quote_volume": 509.83448, "trades": 12, "taker_buy_volume": 1526.4, "taker_buy_quote": 382.97984}, {"ts": 1772435460000, "open": 0.2508, "high": 0.2513, "low": 0.2507, "close": 0.251, "volume": 9879.6, "quote_volume": 2478.92577, "trades": 19, "taker_buy_volume": 7769.6, "taker_buy_quote": 1949.75178}, {"ts": 1772435520000, "open": 0.2509, "high": 0.2512, "low": 0.2509, "close": 0.2511, "volume": 2803.3, "quote_volume": 703.82043, "trades": 10, "taker_buy_volume": 2375.8, "taker_buy_quote": 596.47518}, {"ts": 1772435580000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435640000, "open": 0.2506, "high": 0.251, "low": 0.2504, "close": 0.251, "volume": 7532.1, "quote_volume": 1887.95742, "trades": 38, "taker_buy_volume": 6211.4, "taker_buy_quote": 1557.11825}, {"ts": 1772435700000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 734.4, "quote_volume": 184.07133, "trades": 5, "taker_buy_volume": 734.4, "taker_buy_quote": 184.07133}, {"ts": 1772435760000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 381.3, "quote_volume": 95.68704, "trades": 2, "taker_buy_volume": 381.3, "taker_buy_quote": 95.68704}, {"ts": 1772435820000, "open": 0.251, "high": 0.251, "low": 0.2503, "close": 0.2503, "volume": 2371.9, "quote_volume": 594.04715, "trades": 7, "taker_buy_volume": 2346.7, "taker_buy_quote": 587.72951}, {"ts": 1772435880000, "open": 0.2505, "high": 0.2508, "low": 0.2503, "close": 0.2506, "volume": 16261.7, "quote_volume": 4074.36538, "trades": 11, "taker_buy_volume": 5688.9, "taker_buy_quote": 1424.94995}, {"ts": 1772435940000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436000000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436060000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436120000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436180000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436240000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436300000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436360000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436420000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436480000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 539.2, "quote_volume": 135.56605, "trades": 2, "taker_buy_volume": 539.2, "taker_buy_quote": 135.56605}, {"ts": 1772436540000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436600000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436660000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 24.9, "quote_volume": 6.25488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436720000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 36.9, "quote_volume": 9.28404, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 9.28404}, {"ts": 1772436780000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436840000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436900000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436960000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 227.2, "quote_volume": 57.1408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437020000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437080000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437140000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437200000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 311.7, "quote_volume": 78.42372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437260000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437320000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437380000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 167.8, "quote_volume": 42.21848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437440000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437500000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437560000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437620000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 70.0, "quote_volume": 17.619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437680000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437740000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437800000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437860000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437920000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437980000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438040000, "open": 0.2515, "high": 0.2519, "low": 0.2514, "close": 0.2518, "volume": 3510.5, "quote_volume": 883.19913, "trades": 15, "taker_buy_volume": 1510.5, "taker_buy_quote": 380.35638}, {"ts": 1772438100000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438160000, "open": 0.2515, "high": 0.2519, "low": 0.2515, "close": 0.2519, "volume": 2070.9, "quote_volume": 521.31736, "trades": 7, "taker_buy_volume": 2070.9, "taker_buy_quote": 521.31736}, {"ts": 1772438220000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438280000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 25.6, "quote_volume": 6.44864, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 6.44864}, {"ts": 1772438340000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438400000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2513, "volume": 586.3, "quote_volume": 147.43063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438460000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438520000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 37.0, "quote_volume": 9.2944, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 9.2944}, {"ts": 1772438580000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438640000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438700000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438760000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438820000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438880000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438940000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439000000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 392.9, "quote_volume": 98.65719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439060000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439120000, "open": 0.2511, "high": 0.2511, "low": 0.2499, "close": 0.2504, "volume": 11391.2, "quote_volume": 2856.44022, "trades": 29, "taker_buy_volume": 1246.0, "taker_buy_quote": 311.89091}, {"ts": 1772439180000, "open": 0.2505, "high": 0.251, "low": 0.2505, "close": 0.2507, "volume": 771.0, "quote_volume": 193.38429, "trades": 6, "taker_buy_volume": 581.5, "taker_buy_quote": 145.87664}, {"ts": 1772439240000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 123.2, "quote_volume": 30.9232, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 30.9232}, {"ts": 1772439300000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439360000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439420000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 37.0, "quote_volume": 9.2981, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 9.2981}, {"ts": 1772439480000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439540000, "open": 0.2518, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 6268.2, "quote_volume": 1578.75478, "trades": 7, "taker_buy_volume": 3538.3, "taker_buy_quote": 890.94394}, {"ts": 1772439600000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439660000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439720000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439780000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439840000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439900000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439960000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440020000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440080000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440140000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440200000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440260000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440320000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 37.0, "quote_volume": 9.2944, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 9.2944}, {"ts": 1772440380000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440440000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440500000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440560000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440620000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440680000, "open": 0.2512, "high": 0.2512, "low": 0.2512, "close": 0.2512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440740000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 481.6, "quote_volume": 121.27722, "trades": 2, "taker_buy_volume": 481.6, "taker_buy_quote": 121.27722}, {"ts": 1772440800000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440860000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1917.0, "quote_volume": 483.084, "trades": 3, "taker_buy_volume": 1917.0, "taker_buy_quote": 483.084}, {"ts": 1772440920000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440980000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441040000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441100000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441160000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441220000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441280000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441340000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441400000, "open": 0.2526, "high": 0.253, "low": 0.2526, "close": 0.253, "volume": 3732.7, "quote_volume": 943.87157, "trades": 8, "taker_buy_volume": 3732.7, "taker_buy_quote": 943.87157}, {"ts": 1772441460000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 378.2, "quote_volume": 95.76024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441520000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441580000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441640000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441700000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441760000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441820000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441880000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441940000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 184.4, "quote_volume": 46.7454, "trades": 1, "taker_buy_volume": 184.4, "taker_buy_quote": 46.7454}, {"ts": 1772442000000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442060000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1920.0, "quote_volume": 487.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442120000, "open": 0.254, "high": 0.2544, "low": 0.2538, "close": 0.2538, "volume": 925.9, "quote_volume": 235.10744, "trades": 6, "taker_buy_volume": 638.5, "taker_buy_quote": 162.16532}, {"ts": 1772442180000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442240000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 207.0, "quote_volume": 52.578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442300000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442360000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442420000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442480000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442540000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 88.4, "quote_volume": 22.4536, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 22.4536}, {"ts": 1772442600000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 424.1, "quote_volume": 108.01827, "trades": 3, "taker_buy_volume": 424.1, "taker_buy_quote": 108.01827}, {"ts": 1772442660000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 1534.1, "quote_volume": 390.40074, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442720000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 1328.4, "quote_volume": 337.7342, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442780000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442840000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 427.5, "quote_volume": 108.8415, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 108.8415}, {"ts": 1772442900000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442960000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443020000, "open": 0.2546, "high": 0.2546, "low": 0.2546, "close": 0.2546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443080000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 298.5, "quote_volume": 76.14731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443140000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443200000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 32.0, "quote_volume": 8.1536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443260000, "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443320000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 133.6, "quote_volume": 34.1348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443380000, "open": 0.2555, "high": 0.2555, "low": 0.2548, "close": 0.2548, "volume": 1731.6, "quote_volume": 441.78534, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443440000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 1301.5, "quote_volume": 331.67509, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443500000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2544, "volume": 1132.7, "quote_volume": 288.43799, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443560000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2541, "volume": 1316.4, "quote_volume": 334.70284, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443620000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 1680.8, "quote_volume": 427.17652, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443680000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 654.0, "quote_volume": 166.1814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443740000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 1182.7, "quote_volume": 300.59395, "trades": 5, "taker_buy_volume": 349.4, "taker_buy_quote": 88.85242}, {"ts": 1772443800000, "open": 0.2543, "high": 0.2543, "low": 0.254, "close": 0.254, "volume": 1052.6, "quote_volume": 267.52213, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 108.71325}, {"ts": 1772443860000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 470.7, "quote_volume": 119.57968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443920000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2541, "volume": 624.4, "quote_volume": 158.67891, "trades": 8, "taker_buy_volume": 62.9, "taker_buy_quote": 16.00176}, {"ts": 1772443980000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 427.5, "quote_volume": 108.4995, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 108.4995}, {"ts": 1772444040000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 218.1, "quote_volume": 55.43463, "trades": 2, "taker_buy_volume": 218.1, "taker_buy_quote": 55.43463}, {"ts": 1772444100000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444160000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444220000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444280000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444340000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444400000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444460000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444520000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444580000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 125.1, "quote_volume": 31.73787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444640000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444700000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444760000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 788.1, "quote_volume": 199.85184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444820000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444880000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444940000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2531, "volume": 1830.9, "quote_volume": 463.50876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445000000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445060000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445120000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445180000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445240000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445300000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445360000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445420000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445480000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445540000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445600000, "open": 0.2533, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 787.1, "quote_volume": 199.37477, "trades": 6, "taker_buy_volume": 503.4, "taker_buy_quote": 127.54193}, {"ts": 1772445660000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445720000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445780000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445840000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445900000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445960000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446020000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446080000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446140000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446200000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446260000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 46.1, "quote_volume": 11.6633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446440000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446500000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446560000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 60.3, "quote_volume": 15.2559, "trades": 1, "taker_buy_volume": 60.3, "taker_buy_quote": 15.2559}, {"ts": 1772446620000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446680000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446740000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446800000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446860000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446920000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446980000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447040000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447100000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447160000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447220000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447280000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447340000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447400000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447460000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447520000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447580000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447640000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447700000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447760000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447820000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 339.5, "quote_volume": 85.8256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447880000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447940000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448000000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448060000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448120000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448180000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448240000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448300000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448360000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448420000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448480000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448540000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448600000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 205.0, "quote_volume": 51.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448660000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 205.0, "quote_volume": 51.7625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448720000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448780000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448840000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448900000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448960000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449020000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449080000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449140000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449200000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449260000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449320000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449380000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449440000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 822.0, "quote_volume": 208.08765, "trades": 2, "taker_buy_volume": 822.0, "taker_buy_quote": 208.08765}, {"ts": 1772449500000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 109.8, "quote_volume": 27.82829, "trades": 3, "taker_buy_volume": 109.8, "taker_buy_quote": 27.82829}, {"ts": 1772449560000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 491.1, "quote_volume": 124.27633, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449620000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 208.6, "quote_volume": 52.73408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449680000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449740000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449800000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449860000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449920000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449980000, "open": 0.2527, "high": 0.253, "low": 0.2527, "close": 0.253, "volume": 1095.5, "quote_volume": 276.84566, "trades": 5, "taker_buy_volume": 1095.5, "taker_buy_quote": 276.84566}, {"ts": 1772450040000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450100000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450160000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 92.0, "quote_volume": 23.276, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 23.276}, {"ts": 1772450220000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450280000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450340000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450400000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450460000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450520000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450580000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 500.0, "quote_volume": 126.45, "trades": 2, "taker_buy_volume": 72.5, "taker_buy_quote": 18.33525}, {"ts": 1772450640000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450700000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 427.5, "quote_volume": 108.414, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 108.414}, {"ts": 1772450760000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450820000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450880000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 2448.2, "quote_volume": 619.63942, "trades": 8, "taker_buy_volume": 427.5, "taker_buy_quote": 108.20025}, {"ts": 1772450940000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451000000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451060000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451120000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451180000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451240000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451300000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451360000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451420000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 23.6, "quote_volume": 5.97788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451480000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451540000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451600000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451660000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451720000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451780000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 192.3, "quote_volume": 48.76728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451840000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451900000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451960000, "open": 0.2535, "high": 0.2542, "low": 0.2535, "close": 0.2542, "volume": 8977.6, "quote_volume": 2279.90924, "trades": 15, "taker_buy_volume": 6465.4, "taker_buy_quote": 1641.60725}, {"ts": 1772452020000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 427.5, "quote_volume": 108.62775, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 108.62775}, {"ts": 1772452080000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452140000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452200000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 39.3, "quote_volume": 9.97434, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 9.97434}, {"ts": 1772452260000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452320000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452380000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 572.5, "quote_volume": 145.186, "trades": 3, "taker_buy_volume": 72.5, "taker_buy_quote": 18.386}, {"ts": 1772452440000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452500000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452560000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452620000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452680000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452740000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 118.2, "quote_volume": 29.94006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452800000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 169.7, "quote_volume": 42.98501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452860000, "open": 0.2535, "high": 0.2538, "low": 0.2535, "close": 0.2538, "volume": 2020.5, "quote_volume": 512.54407, "trades": 8, "taker_buy_volume": 2020.5, "taker_buy_quote": 512.54407}, {"ts": 1772452920000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452980000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453040000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 296.2, "quote_volume": 75.11632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453100000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 700.1, "quote_volume": 177.54536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453160000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453220000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453280000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453340000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453400000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453460000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453520000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453580000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453640000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453700000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453760000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 40.8, "quote_volume": 10.36728, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 10.36728}, {"ts": 1772453820000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453880000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453940000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454000000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454060000, "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454120000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 427.5, "quote_volume": 108.414, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 108.414}, {"ts": 1772454180000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454240000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 427.5, "quote_volume": 108.3285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454300000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454360000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454420000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454480000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454540000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454600000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454660000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454720000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454780000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 168.7, "quote_volume": 42.6811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454840000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454900000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454960000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 369.1, "quote_volume": 93.27157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455020000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 426.9, "quote_volume": 107.92032, "trades": 1, "taker_buy_volume": 426.9, "taker_buy_quote": 107.92032}, {"ts": 1772455080000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455140000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455200000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455260000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455320000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 841.5, "quote_volume": 212.94414, "trades": 3, "taker_buy_volume": 841.5, "taker_buy_quote": 212.94414}, {"ts": 1772455380000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 395.1, "quote_volume": 99.99981, "trades": 1, "taker_buy_volume": 395.1, "taker_buy_quote": 99.99981}, {"ts": 1772455440000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455500000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455560000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455620000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455680000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 2510.6, "quote_volume": 636.3945, "trades": 3, "taker_buy_volume": 2510.6, "taker_buy_quote": 636.3945}, {"ts": 1772455740000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455800000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455860000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 296.4, "quote_volume": 75.10776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455920000, "open": 0.2534, "high": 0.2539, "low": 0.2534, "close": 0.2539, "volume": 4288.8, "quote_volume": 1088.13279, "trades": 11, "taker_buy_volume": 4219.3, "taker_buy_quote": 1070.52149}, {"ts": 1772455980000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456040000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 534.6, "quote_volume": 135.73494, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 108.54225}, {"ts": 1772456100000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456160000, "open": 0.2535, "high": 0.2535, "low": 0.2532, "close": 0.2532, "volume": 3484.6, "quote_volume": 882.78205, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456220000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456280000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456340000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 1031.8, "quote_volume": 261.35494, "trades": 4, "taker_buy_volume": 1031.8, "taker_buy_quote": 261.35494}, {"ts": 1772456400000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456460000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 198.3, "quote_volume": 50.20956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456520000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456580000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456640000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456700000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456760000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456820000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456880000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 1596.3, "quote_volume": 403.22538, "trades": 2, "taker_buy_volume": 110.8, "taker_buy_quote": 27.98808}, {"ts": 1772456940000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457000000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 790.5, "quote_volume": 199.91745, "trades": 3, "taker_buy_volume": 790.5, "taker_buy_quote": 199.91745}, {"ts": 1772457060000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457120000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457180000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 100.0, "quote_volume": 25.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457240000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 300.0, "quote_volume": 75.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457300000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 597.5, "quote_volume": 151.08848, "trades": 2, "taker_buy_volume": 597.5, "taker_buy_quote": 151.08848}, {"ts": 1772457360000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457420000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457480000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457540000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 1132.3, "quote_volume": 286.77208, "trades": 3, "taker_buy_volume": 1132.3, "taker_buy_quote": 286.77208}, {"ts": 1772457600000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 122.3, "quote_volume": 30.95413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457660000, "open": 0.2535, "high": 0.2538, "low": 0.2535, "close": 0.2538, "volume": 3972.3, "quote_volume": 1007.31162, "trades": 8, "taker_buy_volume": 3544.8, "taker_buy_quote": 898.94037}, {"ts": 1772457720000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457780000, "open": 0.2537, "high": 0.2539, "low": 0.2533, "close": 0.2538, "volume": 4199.3, "quote_volume": 1065.17073, "trades": 18, "taker_buy_volume": 3499.1, "taker_buy_quote": 887.79891}, {"ts": 1772457840000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 281.7, "quote_volume": 71.46729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457900000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 395.1, "quote_volume": 100.3554, "trades": 1, "taker_buy_volume": 395.1, "taker_buy_quote": 100.3554}, {"ts": 1772457960000, "open": 0.2541, "high": 0.2541, "low": 0.2537, "close": 0.2537, "volume": 774.1, "quote_volume": 196.42065, "trades": 5, "taker_buy_volume": 78.7, "taker_buy_quote": 19.99767}, {"ts": 1772458020000, "open": 0.2532, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 1375.7, "quote_volume": 348.29309, "trades": 6, "taker_buy_volume": 1336.1, "taker_buy_quote": 338.26637}, {"ts": 1772458080000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458140000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458200000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458260000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458320000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458380000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458440000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 395.1, "quote_volume": 100.07883, "trades": 1, "taker_buy_volume": 395.1, "taker_buy_quote": 100.07883}, {"ts": 1772458500000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458560000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458620000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458680000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458740000, "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 188.0, "quote_volume": 47.658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458800000, "open": 0.2536, "high": 0.2536, "low": 0.253, "close": 0.253, "volume": 5885.2, "quote_volume": 1490.12126, "trades": 10, "taker_buy_volume": 2213.5, "taker_buy_quote": 560.0155}, {"ts": 1772458860000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 2283.0, "quote_volume": 577.62978, "trades": 3, "taker_buy_volume": 2283.0, "taker_buy_quote": 577.62978}, {"ts": 1772458920000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458980000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459040000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459100000, "open": 0.2534, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 135.9, "quote_volume": 34.42352, "trades": 2, "taker_buy_volume": 68.2, "taker_buy_quote": 17.28188}, {"ts": 1772459160000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459220000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459280000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459340000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459400000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459460000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459520000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459580000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459640000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459700000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459760000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459820000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459880000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459940000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 427.5, "quote_volume": 108.11475, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 108.11475}, {"ts": 1772460000000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460060000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460120000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460180000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460240000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 223.0, "quote_volume": 56.3967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460300000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460360000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460420000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460480000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460540000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460600000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 395.1, "quote_volume": 100.07883, "trades": 1, "taker_buy_volume": 395.1, "taker_buy_quote": 100.07883}, {"ts": 1772460660000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460720000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460780000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460840000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460900000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460960000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461020000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461080000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461140000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 677.9, "quote_volume": 172.00827, "trades": 2, "taker_buy_volume": 677.9, "taker_buy_quote": 172.00827}, {"ts": 1772461200000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 21.0, "quote_volume": 5.3298, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 5.3298}, {"ts": 1772461260000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461320000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461380000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 395.1, "quote_volume": 100.19736, "trades": 1, "taker_buy_volume": 395.1, "taker_buy_quote": 100.19736}, {"ts": 1772461440000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461500000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461560000, "open": 0.2539, "high": 0.2539, "low": 0.2533, "close": 0.2533, "volume": 2700.3, "quote_volume": 684.38151, "trades": 6, "taker_buy_volume": 330.0, "taker_buy_quote": 83.787}, {"ts": 1772461620000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461680000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 3135.6, "quote_volume": 793.75143, "trades": 6, "taker_buy_volume": 2830.7, "taker_buy_quote": 716.52026}, {"ts": 1772461740000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461800000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 61.2, "quote_volume": 15.52032, "trades": 1, "taker_buy_volume": 61.2, "taker_buy_quote": 15.52032}, {"ts": 1772461860000, "open": 0.2543, "high": 0.2548, "low": 0.2543, "close": 0.2548, "volume": 3318.7, "quote_volume": 844.60897, "trades": 14, "taker_buy_volume": 2036.2, "taker_buy_quote": 518.29822}, {"ts": 1772461920000, "open": 0.2548, "high": 0.2562, "low": 0.2547, "close": 0.256, "volume": 6729.8, "quote_volume": 1720.52107, "trades": 26, "taker_buy_volume": 3711.0, "taker_buy_quote": 948.82945}, {"ts": 1772461980000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462040000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 1518.7, "quote_volume": 388.86847, "trades": 6, "taker_buy_volume": 1518.7, "taker_buy_quote": 388.86847}, {"ts": 1772462100000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462160000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462220000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462280000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462340000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 311.0, "quote_volume": 79.5227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462400000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462460000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462520000, "open": 0.2562, "high": 0.2564, "low": 0.2559, "close": 0.2561, "volume": 3464.9, "quote_volume": 887.57688, "trades": 16, "taker_buy_volume": 706.7, "taker_buy_quote": 181.15662}, {"ts": 1772462580000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 132.0, "quote_volume": 33.83166, "trades": 2, "taker_buy_volume": 66.3, "taker_buy_quote": 16.99932}, {"ts": 1772462640000, "open": 0.2563, "high": 0.2569, "low": 0.2559, "close": 0.2564, "volume": 10852.6, "quote_volume": 2783.30017, "trades": 29, "taker_buy_volume": 967.9, "taker_buy_quote": 248.19881}, {"ts": 1772462700000, "open": 0.2566, "high": 0.2566, "low": 0.2562, "close": 0.2562, "volume": 666.2, "quote_volume": 170.82068, "trades": 5, "taker_buy_volume": 350.6, "taker_buy_quote": 89.96396}, {"ts": 1772462760000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 245.2, "quote_volume": 62.91832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462820000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 2079.8, "quote_volume": 534.06806, "trades": 8, "taker_buy_volume": 141.0, "taker_buy_quote": 36.2088}, {"ts": 1772462880000, "open": 0.2569, "high": 0.2571, "low": 0.2568, "close": 0.2571, "volume": 1560.6, "quote_volume": 401.04592, "trades": 6, "taker_buy_volume": 1132.7, "taker_buy_quote": 291.11845}, {"ts": 1772462940000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 2999.2, "quote_volume": 770.75953, "trades": 13, "taker_buy_volume": 427.4, "taker_buy_quote": 109.88454}, {"ts": 1772463000000, "open": 0.2572, "high": 0.2578, "low": 0.257, "close": 0.2578, "volume": 14671.2, "quote_volume": 3772.41575, "trades": 39, "taker_buy_volume": 9627.0, "taker_buy_quote": 2475.09124}, {"ts": 1772463060000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463120000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463180000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463240000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 132.4, "quote_volume": 34.03282, "trades": 2, "taker_buy_volume": 30.1, "taker_buy_quote": 7.74172}, {"ts": 1772463300000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 213.9, "quote_volume": 55.03647, "trades": 2, "taker_buy_volume": 213.9, "taker_buy_quote": 55.03647}, {"ts": 1772463360000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 1897.0, "quote_volume": 487.7187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463420000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463480000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2577, "volume": 3088.9, "quote_volume": 795.56585, "trades": 10, "taker_buy_volume": 2120.6, "taker_buy_quote": 546.13177}, {"ts": 1772463540000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 1428.6, "quote_volume": 368.4692, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463600000, "open": 0.2581, "high": 0.2581, "low": 0.2576, "close": 0.2576, "volume": 15171.6, "quote_volume": 3913.34912, "trades": 9, "taker_buy_volume": 10453.9, "taker_buy_quote": 2695.93385}, {"ts": 1772463660000, "open": 0.2576, "high": 0.2586, "low": 0.2576, "close": 0.2586, "volume": 2575.8, "quote_volume": 665.06312, "trades": 11, "taker_buy_volume": 2575.8, "taker_buy_quote": 665.06312}, {"ts": 1772463720000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463780000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 713.2, "quote_volume": 184.31945, "trades": 2, "taker_buy_volume": 713.2, "taker_buy_quote": 184.31945}, {"ts": 1772463840000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463900000, "open": 0.259, "high": 0.2592, "low": 0.2587, "close": 0.2591, "volume": 3588.2, "quote_volume": 929.17, "trades": 17, "taker_buy_volume": 509.0, "taker_buy_quote": 131.85568}, {"ts": 1772463960000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 84.6, "quote_volume": 21.9114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464020000, "open": 0.2595, "high": 0.2604, "low": 0.2595, "close": 0.26, "volume": 7087.6, "quote_volume": 1843.0343, "trades": 30, "taker_buy_volume": 4235.8, "taker_buy_quote": 1101.70929}, {"ts": 1772464080000, "open": 0.26, "high": 0.2608, "low": 0.26, "close": 0.2607, "volume": 3948.5, "quote_volume": 1028.54063, "trades": 20, "taker_buy_volume": 667.8, "taker_buy_quote": 174.08986}, {"ts": 1772464140000, "open": 0.2607, "high": 0.2609, "low": 0.2605, "close": 0.2609, "volume": 812.3, "quote_volume": 211.71053, "trades": 6, "taker_buy_volume": 58.6, "taker_buy_quote": 15.28615}, {"ts": 1772464200000, "open": 0.2611, "high": 0.2617, "low": 0.2609, "close": 0.2612, "volume": 4440.1, "quote_volume": 1160.0646, "trades": 19, "taker_buy_volume": 590.7, "taker_buy_quote": 154.54344}, {"ts": 1772464260000, "open": 0.2613, "high": 0.262, "low": 0.2613, "close": 0.262, "volume": 1212.5, "quote_volume": 317.37954, "trades": 8, "taker_buy_volume": 798.9, "taker_buy_quote": 209.20255}, {"ts": 1772464320000, "open": 0.2619, "high": 0.2625, "low": 0.2614, "close": 0.2623, "volume": 35103.6, "quote_volume": 9191.95876, "trades": 64, "taker_buy_volume": 26800.9, "taker_buy_quote": 7017.69262}, {"ts": 1772464380000, "open": 0.2619, "high": 0.2625, "low": 0.2617, "close": 0.2622, "volume": 7061.5, "quote_volume": 1851.39436, "trades": 20, "taker_buy_volume": 5706.8, "taker_buy_quote": 1496.48094}, {"ts": 1772464440000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 216.3, "quote_volume": 56.67708, "trades": 3, "taker_buy_volume": 32.4, "taker_buy_quote": 8.49528}, {"ts": 1772464500000, "open": 0.262, "high": 0.2621, "low": 0.2617, "close": 0.2618, "volume": 1285.8, "quote_volume": 336.83291, "trades": 6, "taker_buy_volume": 114.6, "taker_buy_quote": 30.00228}, {"ts": 1772464560000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 84.3, "quote_volume": 22.03114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464620000, "open": 0.2614, "high": 0.2621, "low": 0.2614, "close": 0.2617, "volume": 3508.8, "quote_volume": 919.07225, "trades": 9, "taker_buy_volume": 3419.8, "taker_buy_quote": 895.79544}, {"ts": 1772464680000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 477.9, "quote_volume": 124.82684, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464740000, "open": 0.261, "high": 0.2611, "low": 0.2606, "close": 0.2608, "volume": 1081.9, "quote_volume": 282.39678, "trades": 6, "taker_buy_volume": 849.7, "taker_buy_quote": 221.81392}, {"ts": 1772464800000, "open": 0.2612, "high": 0.2616, "low": 0.2611, "close": 0.2616, "volume": 3216.9, "quote_volume": 840.48375, "trades": 6, "taker_buy_volume": 3172.7, "taker_buy_quote": 828.94313}, {"ts": 1772464860000, "open": 0.2615, "high": 0.2618, "low": 0.2613, "close": 0.2613, "volume": 341.4, "quote_volume": 89.34076, "trades": 3, "taker_buy_volume": 246.8, "taker_buy_quote": 64.61224}, {"ts": 1772464920000, "open": 0.2611, "high": 0.2611, "low": 0.2608, "close": 0.2608, "volume": 2158.2, "quote_volume": 562.94982, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464980000, "open": 0.2605, "high": 0.2612, "low": 0.2605, "close": 0.2612, "volume": 3686.8, "quote_volume": 962.61029, "trades": 10, "taker_buy_volume": 3621.5, "taker_buy_quote": 945.59326}, {"ts": 1772465040000, "open": 0.2609, "high": 0.2614, "low": 0.2606, "close": 0.2614, "volume": 2068.7, "quote_volume": 540.37882, "trades": 7, "taker_buy_volume": 1400.0, "taker_buy_quote": 365.96}, {"ts": 1772465100000, "open": 0.2615, "high": 0.2621, "low": 0.2614, "close": 0.2614, "volume": 1390.9, "quote_volume": 364.3266, "trades": 8, "taker_buy_volume": 1270.4, "taker_buy_quote": 332.82096}, {"ts": 1772465160000, "open": 0.2619, "high": 0.2619, "low": 0.2614, "close": 0.2614, "volume": 488.6, "quote_volume": 127.93913, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 111.96225}, {"ts": 1772465220000, "open": 0.2616, "high": 0.2618, "low": 0.2611, "close": 0.2616, "volume": 7078.2, "quote_volume": 1850.56818, "trades": 14, "taker_buy_volume": 3309.0, "taker_buy_quote": 865.12457}, {"ts": 1772465280000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 74.7, "quote_volume": 19.49775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465340000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 2118.1, "quote_volume": 552.39541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465400000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 2604.9, "quote_volume": 680.1728, "trades": 3, "taker_buy_volume": 2552.1, "taker_buy_quote": 666.38672}, {"ts": 1772465460000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.2609, "volume": 1390.3, "quote_volume": 362.67602, "trades": 7, "taker_buy_volume": 1283.7, "taker_buy_quote": 334.87474}, {"ts": 1772465520000, "open": 0.2609, "high": 0.261, "low": 0.2599, "close": 0.2599, "volume": 1857.5, "quote_volume": 483.62241, "trades": 11, "taker_buy_volume": 1485.6, "taker_buy_quote": 386.8738}, {"ts": 1772465580000, "open": 0.2604, "high": 0.2608, "low": 0.2602, "close": 0.2603, "volume": 1344.5, "quote_volume": 350.27199, "trades": 8, "taker_buy_volume": 1278.3, "taker_buy_quote": 333.04395}, {"ts": 1772465640000, "open": 0.2606, "high": 0.2613, "low": 0.2604, "close": 0.2608, "volume": 2092.5, "quote_volume": 545.96502, "trades": 6, "taker_buy_volume": 1613.5, "taker_buy_quote": 420.86795}, {"ts": 1772465700000, "open": 0.2612, "high": 0.2613, "low": 0.261, "close": 0.261, "volume": 4907.8, "quote_volume": 1281.0925, "trades": 5, "taker_buy_volume": 4437.6, "taker_buy_quote": 1158.36603}, {"ts": 1772465760000, "open": 0.2614, "high": 0.2618, "low": 0.2613, "close": 0.2618, "volume": 1634.6, "quote_volume": 427.60863, "trades": 11, "taker_buy_volume": 1574.4, "taker_buy_quote": 411.87497}, {"ts": 1772465820000, "open": 0.2615, "high": 0.2621, "low": 0.2615, "close": 0.2619, "volume": 2179.6, "quote_volume": 571.10713, "trades": 8, "taker_buy_volume": 1686.1, "taker_buy_quote": 441.8795}, {"ts": 1772465880000, "open": 0.2617, "high": 0.2622, "low": 0.2617, "close": 0.2619, "volume": 1328.2, "quote_volume": 347.9412, "trades": 7, "taker_buy_volume": 741.5, "taker_buy_quote": 194.37855}, {"ts": 1772465940000, "open": 0.262, "high": 0.2624, "low": 0.262, "close": 0.2621, "volume": 1757.0, "quote_volume": 460.72414, "trades": 7, "taker_buy_volume": 987.6, "taker_buy_quote": 259.10349}, {"ts": 1772466000000, "open": 0.2622, "high": 0.2622, "low": 0.2613, "close": 0.2613, "volume": 3222.3, "quote_volume": 844.07067, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466060000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 1132.7, "quote_volume": 296.38985, "trades": 6, "taker_buy_volume": 428.0, "taker_buy_quote": 111.9648}, {"ts": 1772466120000, "open": 0.2618, "high": 0.2625, "low": 0.2618, "close": 0.262, "volume": 1223.4, "quote_volume": 320.70937, "trades": 7, "taker_buy_volume": 517.6, "taker_buy_quote": 135.79581}, {"ts": 1772466180000, "open": 0.262, "high": 0.2627, "low": 0.262, "close": 0.2627, "volume": 1254.0, "quote_volume": 328.95213, "trades": 7, "taker_buy_volume": 870.5, "taker_buy_quote": 228.47097}, {"ts": 1772466240000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2625, "volume": 65.1, "quote_volume": 17.08267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466300000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 78.8, "quote_volume": 20.67513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466360000, "open": 0.2622, "high": 0.2628, "low": 0.2622, "close": 0.2628, "volume": 107.5, "quote_volume": 28.21326, "trades": 3, "taker_buy_volume": 19.0, "taker_buy_quote": 4.9932}, {"ts": 1772466420000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 50.9, "quote_volume": 13.36634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466480000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 801.1, "quote_volume": 209.93688, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466540000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 76.8, "quote_volume": 20.11872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466600000, "open": 0.262, "high": 0.2623, "low": 0.262, "close": 0.2621, "volume": 429.0, "quote_volume": 112.50804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466660000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 64.5, "quote_volume": 16.90068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466720000, "open": 0.2618, "high": 0.2624, "low": 0.2618, "close": 0.262, "volume": 1542.2, "quote_volume": 404.47257, "trades": 8, "taker_buy_volume": 1464.7, "taker_buy_quote": 384.17673}, {"ts": 1772466780000, "open": 0.2617, "high": 0.2617, "low": 0.261, "close": 0.261, "volume": 392.4, "quote_volume": 102.64742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466840000, "open": 0.2613, "high": 0.2613, "low": 0.261, "close": 0.261, "volume": 883.5, "quote_volume": 230.67969, "trades": 11, "taker_buy_volume": 287.3, "taker_buy_quote": 75.07149}, {"ts": 1772466900000, "open": 0.2611, "high": 0.2614, "low": 0.2611, "close": 0.2614, "volume": 4512.2, "quote_volume": 1178.81654, "trades": 6, "taker_buy_volume": 4436.0, "taker_buy_quote": 1158.905}, {"ts": 1772466960000, "open": 0.2615, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 4698.5, "quote_volume": 1228.95515, "trades": 16, "taker_buy_volume": 58.5, "taker_buy_quote": 15.3036}, {"ts": 1772467020000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 82.8, "quote_volume": 21.62473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467080000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 101.5, "quote_volume": 26.5321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467140000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 305.5, "quote_volume": 79.99852, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 63.9036}, {"ts": 1772467200000, "open": 0.262, "high": 0.262, "low": 0.2616, "close": 0.2616, "volume": 192.7, "quote_volume": 50.45056, "trades": 4, "taker_buy_volume": 76.3, "taker_buy_quote": 19.9906}, {"ts": 1772467260000, "open": 0.2617, "high": 0.2623, "low": 0.2617, "close": 0.2623, "volume": 1141.3, "quote_volume": 299.2377, "trades": 5, "taker_buy_volume": 1101.6, "taker_buy_quote": 288.84821}, {"ts": 1772467320000, "open": 0.2617, "high": 0.2617, "low": 0.2613, "close": 0.2613, "volume": 2282.9, "quote_volume": 597.20417, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467380000, "open": 0.2615, "high": 0.2621, "low": 0.2614, "close": 0.262, "volume": 3804.5, "quote_volume": 996.62584, "trades": 7, "taker_buy_volume": 3421.7, "taker_buy_quote": 896.36212}, {"ts": 1772467440000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 701.0, "quote_volume": 183.4538, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467500000, "open": 0.2618, "high": 0.2625, "low": 0.2616, "close": 0.2622, "volume": 3073.5, "quote_volume": 805.6062, "trades": 16, "taker_buy_volume": 2210.3, "taker_buy_quote": 579.54861}, {"ts": 1772467560000, "open": 0.2622, "high": 0.2627, "low": 0.2621, "close": 0.2623, "volume": 4055.9, "quote_volume": 1064.71243, "trades": 14, "taker_buy_volume": 3091.7, "taker_buy_quote": 811.82341}, {"ts": 1772467620000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 523.8, "quote_volume": 137.43468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467680000, "open": 0.2622, "high": 0.2626, "low": 0.2622, "close": 0.2626, "volume": 608.2, "quote_volume": 159.5428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467740000, "open": 0.2627, "high": 0.2633, "low": 0.2627, "close": 0.2633, "volume": 4430.3, "quote_volume": 1165.48723, "trades": 13, "taker_buy_volume": 2647.7, "taker_buy_quote": 696.39201}, {"ts": 1772467800000, "open": 0.2633, "high": 0.2635, "low": 0.2632, "close": 0.2632, "volume": 896.0, "quote_volume": 236.07688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467860000, "open": 0.2632, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 6427.1, "quote_volume": 1690.6298, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467920000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.2631, "volume": 566.7, "quote_volume": 149.13112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467980000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 76.0, "quote_volume": 19.9956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468040000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.2632, "volume": 96.5, "quote_volume": 25.39068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468100000, "open": 0.2631, "high": 0.2631, "low": 0.2624, "close": 0.2624, "volume": 668.4, "quote_volume": 175.77947, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468160000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 823.1, "quote_volume": 216.14606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468220000, "open": 0.2625, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 488.9, "quote_volume": 128.37576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468280000, "open": 0.2627, "high": 0.2627, "low": 0.2624, "close": 0.2625, "volume": 369.4, "quote_volume": 97.01061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468340000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 428.7, "quote_volume": 112.44129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468400000, "open": 0.2622, "high": 0.2625, "low": 0.2622, "close": 0.2623, "volume": 1920.4, "quote_volume": 504.08741, "trades": 4, "taker_buy_volume": 1846.5, "taker_buy_quote": 484.70625}, {"ts": 1772468460000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 72.9, "quote_volume": 19.12896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468520000, "open": 0.2624, "high": 0.2627, "low": 0.2624, "close": 0.2627, "volume": 180.6, "quote_volume": 47.43483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468580000, "open": 0.2627, "high": 0.263, "low": 0.2627, "close": 0.263, "volume": 5793.2, "quote_volume": 1523.04819, "trades": 11, "taker_buy_volume": 5500.0, "taker_buy_quote": 1445.95}, {"ts": 1772468640000, "open": 0.2629, "high": 0.2629, "low": 0.2624, "close": 0.2624, "volume": 465.7, "quote_volume": 122.39723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468700000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 70.6, "quote_volume": 18.52544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468760000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 881.8, "quote_volume": 231.60151, "trades": 5, "taker_buy_volume": 38.0, "taker_buy_quote": 9.9826}, {"ts": 1772468820000, "open": 0.2626, "high": 0.2627, "low": 0.2624, "close": 0.2624, "volume": 137.7, "quote_volume": 36.15108, "trades": 4, "taker_buy_volume": 41.0, "taker_buy_quote": 10.7707}, {"ts": 1772468880000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 57.3, "quote_volume": 15.03871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468940000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 1770.4, "quote_volume": 464.73515, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469000000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 69.4, "quote_volume": 18.23499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469060000, "open": 0.2626, "high": 0.2626, "low": 0.262, "close": 0.262, "volume": 2879.3, "quote_volume": 754.98977, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469120000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 63.1, "quote_volume": 16.55416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469180000, "open": 0.2624, "high": 0.2624, "low": 0.2619, "close": 0.2619, "volume": 1272.4, "quote_volume": 333.54503, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469240000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 852.0, "quote_volume": 223.14322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469300000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 434.2, "quote_volume": 113.75649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469360000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 78.9, "quote_volume": 20.67969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469420000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 464.7, "quote_volume": 121.74196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469480000, "open": 0.2617, "high": 0.262, "low": 0.2617, "close": 0.262, "volume": 186.2, "quote_volume": 48.76713, "trades": 3, "taker_buy_volume": 114.6, "taker_buy_quote": 30.0252}, {"ts": 1772469540000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 480.8, "quote_volume": 125.97273, "trades": 4, "taker_buy_volume": 58.5, "taker_buy_quote": 15.33285}, {"ts": 1772469600000, "open": 0.2621, "high": 0.2628, "low": 0.2621, "close": 0.2628, "volume": 1043.8, "quote_volume": 274.24819, "trades": 9, "taker_buy_volume": 29.1, "taker_buy_quote": 7.63002}, {"ts": 1772469660000, "open": 0.2626, "high": 0.2632, "low": 0.2626, "close": 0.2632, "volume": 808.3, "quote_volume": 212.71714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469720000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 63.1, "quote_volume": 16.6042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469780000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2635, "volume": 926.9, "quote_volume": 244.30235, "trades": 4, "taker_buy_volume": 379.2, "taker_buy_quote": 99.95712}, {"ts": 1772469840000, "open": 0.2634, "high": 0.2638, "low": 0.2634, "close": 0.2637, "volume": 939.6, "quote_volume": 247.75712, "trades": 6, "taker_buy_volume": 46.1, "taker_buy_quote": 12.16118}, {"ts": 1772469900000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 41.1, "quote_volume": 10.83807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469960000, "open": 0.2637, "high": 0.2643, "low": 0.2637, "close": 0.2642, "volume": 1507.5, "quote_volume": 398.13842, "trades": 7, "taker_buy_volume": 670.4, "taker_buy_quote": 176.9856}, {"ts": 1772470020000, "open": 0.2638, "high": 0.2646, "low": 0.2638, "close": 0.2642, "volume": 9632.2, "quote_volume": 2547.5473, "trades": 17, "taker_buy_volume": 3327.1, "taker_buy_quote": 880.03228}, {"ts": 1772470080000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 77.5, "quote_volume": 20.45426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470140000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 42.4, "quote_volume": 11.18512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470200000, "open": 0.2637, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 96.3, "quote_volume": 25.37298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470260000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2639, "volume": 124.0, "quote_volume": 32.70911, "trades": 2, "taker_buy_volume": 75.7, "taker_buy_quote": 19.97723}, {"ts": 1772470320000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2637, "volume": 69.4, "quote_volume": 18.29662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470380000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 99.4, "quote_volume": 26.20184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470440000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 48.2, "quote_volume": 12.7007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470500000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 1533.7, "quote_volume": 404.01714, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470560000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2639, "volume": 722.2, "quote_volume": 190.56779, "trades": 4, "taker_buy_volume": 652.9, "taker_buy_quote": 172.30031}, {"ts": 1772470620000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 89.6, "quote_volume": 23.6222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470680000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 52.7, "quote_volume": 13.89172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470740000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 698.1, "quote_volume": 183.96617, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470800000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 733.7, "quote_volume": 193.24238, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470860000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 1130.6, "quote_volume": 297.44912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470920000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 374.3, "quote_volume": 98.29782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470980000, "open": 0.2625, "high": 0.2628, "low": 0.2625, "close": 0.2628, "volume": 104.4, "quote_volume": 27.42792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471040000, "open": 0.263, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 71.9, "quote_volume": 18.9135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471100000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 352.6, "quote_volume": 92.73672, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471160000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 129.3, "quote_volume": 33.977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471220000, "open": 0.2627, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 923.2, "quote_volume": 242.5304, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 112.347}, {"ts": 1772471280000, "open": 0.2628, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 880.5, "quote_volume": 231.26832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471340000, "open": 0.2623, "high": 0.2625, "low": 0.2622, "close": 0.2623, "volume": 1840.0, "quote_volume": 482.73021, "trades": 11, "taker_buy_volume": 427.5, "taker_buy_quote": 112.21875}, {"ts": 1772471400000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 759.3, "quote_volume": 199.16439, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471460000, "open": 0.2623, "high": 0.2623, "low": 0.262, "close": 0.2622, "volume": 3805.1, "quote_volume": 998.06637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471520000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 52.2, "quote_volume": 13.68684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471580000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 70.0, "quote_volume": 18.34784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471640000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 65.8, "quote_volume": 17.25276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471700000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 77.6, "quote_volume": 20.35448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471760000, "open": 0.2624, "high": 0.2624, "low": 0.2619, "close": 0.2619, "volume": 84.2, "quote_volume": 22.06898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471820000, "open": 0.2617, "high": 0.2617, "low": 0.2608, "close": 0.2608, "volume": 9582.4, "quote_volume": 2505.69674, "trades": 22, "taker_buy_volume": 2294.6, "taker_buy_quote": 599.7969}, {"ts": 1772471880000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 697.1, "quote_volume": 181.86828, "trades": 4, "taker_buy_volume": 643.7, "taker_buy_quote": 167.94156}, {"ts": 1772471940000, "open": 0.2607, "high": 0.2618, "low": 0.2607, "close": 0.2613, "volume": 13086.3, "quote_volume": 3419.35446, "trades": 34, "taker_buy_volume": 11887.7, "taker_buy_quote": 3106.8612}, {"ts": 1772472000000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 106.4, "quote_volume": 27.80232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472060000, "open": 0.2614, "high": 0.2635, "low": 0.2614, "close": 0.2634, "volume": 11472.0, "quote_volume": 3014.1957, "trades": 18, "taker_buy_volume": 10844.0, "taker_buy_quote": 2848.78354}, {"ts": 1772472120000, "open": 0.2636, "high": 0.2636, "low": 0.2627, "close": 0.2627, "volume": 14333.0, "quote_volume": 3776.12961, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472180000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 34.8, "quote_volume": 9.14544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472240000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 112.2, "quote_volume": 29.46882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472300000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 41.5, "quote_volume": 10.8979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472360000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 97.7, "quote_volume": 25.63151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472420000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 75.4, "quote_volume": 19.77742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472480000, "open": 0.2623, "high": 0.2623, "low": 0.2618, "close": 0.2618, "volume": 859.3, "quote_volume": 225.36258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472540000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 71.4, "quote_volume": 18.71232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472600000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 86.3, "quote_volume": 22.61923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472660000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 62.7, "quote_volume": 16.42477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472720000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 68.1, "quote_volume": 17.8422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472780000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 59.9, "quote_volume": 15.67583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472840000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 109.5, "quote_volume": 28.67203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472900000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 94.8, "quote_volume": 24.82812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472960000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 49.4, "quote_volume": 12.9428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473020000, "open": 0.2621, "high": 0.2621, "low": 0.2614, "close": 0.2614, "volume": 107.3, "quote_volume": 28.07891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473080000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 83.2, "quote_volume": 21.72352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473140000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 36.5, "quote_volume": 9.5338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473200000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 80.4, "quote_volume": 20.99244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473260000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 33.6, "quote_volume": 8.77296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473320000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 73.7, "quote_volume": 19.24094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473380000, "open": 0.2609, "high": 0.2609, "low": 0.2601, "close": 0.2601, "volume": 2164.1, "quote_volume": 564.33185, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473440000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 70.1, "quote_volume": 18.23301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473500000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 83.0, "quote_volume": 21.58922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473560000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 76.1, "quote_volume": 19.80122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473620000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 63.6, "quote_volume": 16.57748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473680000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 81.3, "quote_volume": 21.1831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473740000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 53.6, "quote_volume": 13.95744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473800000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 80.5, "quote_volume": 20.9622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473860000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 68.7, "quote_volume": 17.91715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473920000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 71.0, "quote_volume": 18.5168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473980000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 74.5, "quote_volume": 19.43348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474040000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 55.0, "quote_volume": 14.355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474100000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 96.8, "quote_volume": 25.27749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474160000, "open": 0.2616, "high": 0.2622, "low": 0.2616, "close": 0.2617, "volume": 5114.8, "quote_volume": 1339.07689, "trades": 12, "taker_buy_volume": 3136.8, "taker_buy_quote": 821.43429}, {"ts": 1772474220000, "open": 0.2618, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 162.4, "quote_volume": 42.50573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474280000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 108.6, "quote_volume": 28.41723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474340000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 47.6, "quote_volume": 12.46644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474400000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 95.5, "quote_volume": 25.00704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474460000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 136.0, "quote_volume": 35.564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474520000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 113.5, "quote_volume": 29.64765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474580000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 29.5, "quote_volume": 7.6877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474640000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 84.4, "quote_volume": 22.00702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474700000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 95.2, "quote_volume": 24.89009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474760000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 25.1, "quote_volume": 6.55863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474820000, "open": 0.2614, "high": 0.2616, "low": 0.2614, "close": 0.2616, "volume": 118.1, "quote_volume": 30.88668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474880000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 673.9, "quote_volume": 176.10341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474940000, "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 62.2, "quote_volume": 16.24963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475000000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 71.7, "quote_volume": 18.71948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475060000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 793.6, "quote_volume": 207.25216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475120000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 77.6, "quote_volume": 20.2536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475180000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 86.6, "quote_volume": 22.63724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475240000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 34.6, "quote_volume": 9.04444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475300000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 91.2, "quote_volume": 23.84343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475360000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 78.8, "quote_volume": 20.59832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475420000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 43.5, "quote_volume": 11.36655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475480000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 81.4, "quote_volume": 21.26982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475540000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 106.2, "quote_volume": 27.73985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475600000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 73.9, "quote_volume": 19.29529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475660000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 142.0, "quote_volume": 37.07011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475720000, "open": 0.2611, "high": 0.2611, "low": 0.2607, "close": 0.2607, "volume": 2256.4, "quote_volume": 588.50538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475780000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 1144.9, "quote_volume": 298.44414, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475840000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 87.6, "quote_volume": 22.83732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475900000, "open": 0.2609, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 168.4, "quote_volume": 43.91822, "trades": 4, "taker_buy_volume": 111.0, "taker_buy_quote": 28.9599}, {"ts": 1772475960000, "open": 0.2605, "high": 0.2609, "low": 0.2605, "close": 0.2609, "volume": 285.5, "quote_volume": 74.45183, "trades": 4, "taker_buy_volume": 224.1, "taker_buy_quote": 58.45351}, {"ts": 1772476020000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 419.4, "quote_volume": 109.36358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476080000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 60.6, "quote_volume": 15.7921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476140000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 80.4, "quote_volume": 20.96028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476200000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 71.7, "quote_volume": 18.68125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476260000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 95.7, "quote_volume": 24.94031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476320000, "open": 0.2607, "high": 0.261, "low": 0.2607, "close": 0.261, "volume": 64.6, "quote_volume": 16.85076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476380000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 33.4, "quote_volume": 8.7174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476440000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 68.6, "quote_volume": 17.89503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476500000, "open": 0.2609, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 96.1, "quote_volume": 25.06059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476560000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 84.6, "quote_volume": 22.07214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476620000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.2609, "volume": 147.8, "quote_volume": 38.57224, "trades": 4, "taker_buy_volume": 37.4, "taker_buy_quote": 9.76888}, {"ts": 1772476680000, "open": 0.2607, "high": 0.261, "low": 0.2607, "close": 0.261, "volume": 503.3, "quote_volume": 131.33856, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 111.5775}, {"ts": 1772476740000, "open": 0.2608, "high": 0.2621, "low": 0.2608, "close": 0.2617, "volume": 11433.3, "quote_volume": 2992.53836, "trades": 33, "taker_buy_volume": 10569.6, "taker_buy_quote": 2766.47981}, {"ts": 1772476800000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 70.4, "quote_volume": 18.39921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476860000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 86.1, "quote_volume": 22.4941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476920000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 65.4, "quote_volume": 17.08507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476980000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 81.4, "quote_volume": 21.30238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477040000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 68.2, "quote_volume": 17.84794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477100000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 83.6, "quote_volume": 21.87812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477160000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 53.2, "quote_volume": 13.92244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477220000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 63.6, "quote_volume": 16.63808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477280000, "open": 0.2616, "high": 0.2621, "low": 0.2616, "close": 0.262, "volume": 121.5, "quote_volume": 31.81596, "trades": 3, "taker_buy_volume": 36.0, "taker_buy_quote": 9.4356}, {"ts": 1772477340000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 87.8, "quote_volume": 22.99462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477400000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 67.2, "quote_volume": 17.59968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477460000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 47.2, "quote_volume": 12.36168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477520000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 78.8, "quote_volume": 20.62984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477580000, "open": 0.2616, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 68.1, "quote_volume": 17.81769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477640000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 61.2, "quote_volume": 16.02828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477700000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 82.3, "quote_volume": 21.54937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477760000, "open": 0.2618, "high": 0.2618, "low": 0.2612, "close": 0.2612, "volume": 2236.0, "quote_volume": 585.3454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477820000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 63.0, "quote_volume": 16.4682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477880000, "open": 0.2614, "high": 0.2617, "low": 0.2607, "close": 0.261, "volume": 6997.6, "quote_volume": 1827.37827, "trades": 19, "taker_buy_volume": 361.6, "taker_buy_quote": 94.41908}, {"ts": 1772477940000, "open": 0.2607, "high": 0.261, "low": 0.2607, "close": 0.2607, "volume": 496.5, "quote_volume": 129.5658, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 111.5775}, {"ts": 1772478000000, "open": 0.2607, "high": 0.261, "low": 0.2607, "close": 0.2607, "volume": 2275.9, "quote_volume": 593.99088, "trades": 3, "taker_buy_volume": 2212.5, "taker_buy_quote": 577.4625}, {"ts": 1772478060000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 89.6, "quote_volume": 23.34874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478120000, "open": 0.2603, "high": 0.2603, "low": 0.26, "close": 0.26, "volume": 3571.9, "quote_volume": 929.46601, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478180000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 980.6, "quote_volume": 254.95959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478240000, "open": 0.2602, "high": 0.2602, "low": 0.2598, "close": 0.2601, "volume": 221.3, "quote_volume": 57.55507, "trades": 4, "taker_buy_volume": 99.8, "taker_buy_quote": 25.96796}, {"ts": 1772478300000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 101.2, "quote_volume": 26.32212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478360000, "open": 0.2598, "high": 0.2598, "low": 0.2593, "close": 0.2593, "volume": 71.2, "quote_volume": 18.47776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478420000, "open": 0.2593, "high": 0.2595, "low": 0.2591, "close": 0.2595, "volume": 71.9, "quote_volume": 18.64829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478480000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 117.1, "quote_volume": 30.38212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478540000, "open": 0.2592, "high": 0.2599, "low": 0.2592, "close": 0.2599, "volume": 255.3, "quote_volume": 66.29185, "trades": 3, "taker_buy_volume": 191.1, "taker_buy_quote": 49.62867}, {"ts": 1772478600000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 60.8, "quote_volume": 15.76624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478660000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 96.7, "quote_volume": 25.06464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478720000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 28.9, "quote_volume": 7.49666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478780000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 81.2, "quote_volume": 21.07114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478840000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2597, "volume": 218.9, "quote_volume": 56.83351, "trades": 4, "taker_buy_volume": 58.5, "taker_buy_quote": 15.19245}, {"ts": 1772478900000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 63.7, "quote_volume": 16.54926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478960000, "open": 0.2596, "high": 0.2598, "low": 0.2596, "close": 0.2598, "volume": 89.9, "quote_volume": 23.34802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479020000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 43.7, "quote_volume": 11.37074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479080000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 75.3, "quote_volume": 19.578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479140000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 58.6, "quote_volume": 15.236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479200000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 87.7, "quote_volume": 22.79665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479260000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 81.3, "quote_volume": 21.138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479320000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 53.0, "quote_volume": 13.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479380000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 97.5, "quote_volume": 25.37424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479440000, "open": 0.26, "high": 0.2604, "low": 0.26, "close": 0.2602, "volume": 1177.1, "quote_volume": 306.35078, "trades": 5, "taker_buy_volume": 377.0, "taker_buy_quote": 98.1708}, {"ts": 1772479500000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 201.6, "quote_volume": 52.46837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479560000, "open": 0.2602, "high": 0.2604, "low": 0.2602, "close": 0.2604, "volume": 110.9, "quote_volume": 28.86434, "trades": 3, "taker_buy_volume": 40.8, "taker_buy_quote": 10.62432}, {"ts": 1772479620000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 66.1, "quote_volume": 17.19922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479680000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 123.1, "quote_volume": 32.03062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479740000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 28.6, "quote_volume": 7.44172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479800000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 78.4, "quote_volume": 20.39968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479860000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 4930.6, "quote_volume": 1282.94212, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479920000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 41.7, "quote_volume": 10.85451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479980000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 67.9, "quote_volume": 17.68113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480040000, "open": 0.2605, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 2562.7, "quote_volume": 667.62123, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480100000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 109.5, "quote_volume": 28.53624, "trades": 3, "taker_buy_volume": 38.3, "taker_buy_quote": 9.98864}, {"ts": 1772480160000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 96.7, "quote_volume": 25.20969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480220000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 23.1, "quote_volume": 6.02217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480280000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 195.4, "quote_volume": 50.98764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480340000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 61.8, "quote_volume": 16.12428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480400000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 78.8, "quote_volume": 20.5373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480460000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 60.9, "quote_volume": 15.85227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480520000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 72.4, "quote_volume": 18.84572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480580000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 77.2, "quote_volume": 20.09516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480640000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 971.5, "quote_volume": 252.78748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480700000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 84.3, "quote_volume": 21.93486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480760000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 215.8, "quote_volume": 56.16781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480820000, "open": 0.2602, "high": 0.2604, "low": 0.2602, "close": 0.2604, "volume": 69.2, "quote_volume": 18.0125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480880000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 481.1, "quote_volume": 125.26975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480940000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 34.3, "quote_volume": 8.92829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481000000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 85.1, "quote_volume": 22.15633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481060000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 135.9, "quote_volume": 35.38836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481120000, "open": 0.2604, "high": 0.261, "low": 0.2604, "close": 0.261, "volume": 237.2, "quote_volume": 61.88124, "trades": 4, "taker_buy_volume": 50.2, "taker_buy_quote": 13.1022}, {"ts": 1772481180000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 91.0, "quote_volume": 23.7328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481240000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 84.9, "quote_volume": 22.13733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481300000, "open": 0.2612, "high": 0.2612, "low": 0.2609, "close": 0.2609, "volume": 1242.8, "quote_volume": 324.58025, "trades": 4, "taker_buy_volume": 1066.7, "taker_buy_quote": 278.62204}, {"ts": 1772481360000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 93.1, "quote_volume": 24.2832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481420000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 63.8, "quote_volume": 16.62628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481480000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 76.0, "quote_volume": 19.8056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481540000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 63.7, "quote_volume": 16.60022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481600000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481660000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481720000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 186.5, "quote_volume": 48.7138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481780000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481840000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481900000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 154.1, "quote_volume": 40.26633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481960000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482020000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482080000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482140000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482200000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 623.9, "quote_volume": 162.46356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482260000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 174.5, "quote_volume": 45.35255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482320000, "open": 0.2605, "high": 0.2609, "low": 0.2605, "close": 0.2606, "volume": 5043.5, "quote_volume": 1314.27415, "trades": 16, "taker_buy_volume": 4671.2, "taker_buy_quote": 1217.20147}, {"ts": 1772482380000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 2212.5, "quote_volume": 576.81245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482440000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482500000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 227.5, "quote_volume": 59.30925, "trades": 1, "taker_buy_volume": 227.5, "taker_buy_quote": 59.30925}, {"ts": 1772482560000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 206.6, "quote_volume": 53.88128, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 17.9952}, {"ts": 1772482620000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482680000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 141.7, "quote_volume": 36.9837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482740000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482800000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 28.1, "quote_volume": 7.32567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482860000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 140.6, "quote_volume": 36.66848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482920000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482980000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 1968.7, "quote_volume": 513.24009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483040000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483100000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483160000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483220000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483280000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483340000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483400000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483460000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483520000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483580000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483640000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483700000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 907.2, "quote_volume": 236.50704, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 111.44925}, {"ts": 1772483760000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483820000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483880000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483940000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484000000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484060000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484120000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484180000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484240000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484300000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484360000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484420000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484480000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484540000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484600000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484660000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484720000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 24.8, "quote_volume": 6.48272, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 6.48272}, {"ts": 1772484780000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484840000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 19.5, "quote_volume": 5.0973, "trades": 1, "taker_buy_volume": 19.5, "taker_buy_quote": 5.0973}, {"ts": 1772484900000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 855.0, "quote_volume": 223.19775, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 223.19775}, {"ts": 1772484960000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485020000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485080000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485140000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 1842.0, "quote_volume": 481.1304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485200000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 115.0, "quote_volume": 29.9805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485260000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485320000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485380000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485440000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485500000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 66.3, "quote_volume": 17.29104, "trades": 1, "taker_buy_volume": 66.3, "taker_buy_quote": 17.29104}, {"ts": 1772485560000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485620000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 345.2, "quote_volume": 90.02816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485680000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485740000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 382.9, "quote_volume": 99.97519, "trades": 2, "taker_buy_volume": 382.9, "taker_buy_quote": 99.97519}, {"ts": 1772485800000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485860000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485920000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485980000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486040000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486100000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486160000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486220000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486280000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486340000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486400000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486460000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486520000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486580000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 683.4, "quote_volume": 178.43574, "trades": 1, "taker_buy_volume": 683.4, "taker_buy_quote": 178.43574}, {"ts": 1772486640000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486700000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486760000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 42.0, "quote_volume": 10.9662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486820000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486880000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486940000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 26.9, "quote_volume": 7.03166, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 7.03166}, {"ts": 1772487000000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 191.4, "quote_volume": 50.08938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487060000, "open": 0.2617, "high": 0.2617, "low": 0.2613, "close": 0.2613, "volume": 4322.6, "quote_volume": 1130.75423, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487120000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487180000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 5611.7, "quote_volume": 1467.5023, "trades": 9, "taker_buy_volume": 3855.0, "taker_buy_quote": 1008.0825}, {"ts": 1772487240000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487300000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 1638.2, "quote_volume": 427.89784, "trades": 3, "taker_buy_volume": 1210.7, "taker_buy_quote": 316.23484}, {"ts": 1772487360000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487420000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 35.8, "quote_volume": 9.3617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487480000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487540000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487600000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2618, "volume": 546.1, "quote_volume": 142.92623, "trades": 2, "taker_buy_volume": 546.1, "taker_buy_quote": 142.92623}, {"ts": 1772487660000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 1941.2, "quote_volume": 507.81792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487720000, "open": 0.2616, "high": 0.2616, "low": 0.2612, "close": 0.2612, "volume": 1940.9, "quote_volume": 507.47379, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487780000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487840000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487900000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487960000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488020000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488080000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488140000, "open": 0.2617, "high": 0.2617, "low": 0.2614, "close": 0.2614, "volume": 138.0, "quote_volume": 36.09396, "trades": 2, "taker_buy_volume": 69.2, "taker_buy_quote": 18.10964}, {"ts": 1772488200000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 3085.0, "quote_volume": 806.419, "trades": 2, "taker_buy_volume": 2657.5, "taker_buy_quote": 694.6705}, {"ts": 1772488260000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488320000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488380000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488440000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488500000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488560000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488620000, "open": 0.2616, "high": 0.2616, "low": 0.261, "close": 0.261, "volume": 1194.0, "quote_volume": 311.92426, "trades": 5, "taker_buy_volume": 856.4, "taker_buy_quote": 223.7769}, {"ts": 1772488680000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488740000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488800000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488860000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488920000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488980000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489040000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489100000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489160000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489220000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489280000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489340000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489400000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489460000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489520000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489580000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489640000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489700000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 25.8, "quote_volume": 6.7338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489760000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489820000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489880000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489940000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490000000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490060000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 167.6, "quote_volume": 43.76044, "trades": 3, "taker_buy_volume": 167.6, "taker_buy_quote": 43.76044}, {"ts": 1772490120000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490180000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490240000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490300000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490360000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 40.5, "quote_volume": 10.5786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490420000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490480000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490540000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490600000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490660000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490720000, "open": 0.2614, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 2651.1, "quote_volume": 692.84118, "trades": 7, "taker_buy_volume": 122.4, "taker_buy_quote": 32.0076}, {"ts": 1772490780000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490840000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490900000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490960000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491020000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491080000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491140000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491200000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491260000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491320000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 197.2, "quote_volume": 51.5678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491380000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491440000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491500000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491560000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491620000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491680000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491740000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491800000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491860000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491920000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491980000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492040000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492100000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492160000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492220000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492280000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492340000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492400000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492460000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492520000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492580000, "open": 0.2617, "high": 0.2617, "low": 0.2613, "close": 0.2613, "volume": 2227.1, "quote_volume": 581.95651, "trades": 2, "taker_buy_volume": 38.2, "taker_buy_quote": 9.99694}, {"ts": 1772492640000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492760000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492820000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492880000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492940000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493000000, "open": 0.2611, "high": 0.262, "low": 0.2611, "close": 0.262, "volume": 8786.4, "quote_volume": 2296.37814, "trades": 12, "taker_buy_volume": 8786.4, "taker_buy_quote": 2296.37814}, {"ts": 1772493060000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493120000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 1052.6, "quote_volume": 274.94633, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493180000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493240000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 383.5, "quote_volume": 100.13185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493300000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493360000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493420000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 4595.6, "quote_volume": 1199.61746, "trades": 7, "taker_buy_volume": 4595.6, "taker_buy_quote": 1199.61746}, {"ts": 1772493480000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493540000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493600000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493660000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493720000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493780000, "open": 0.2612, "high": 0.2612, "low": 0.2601, "close": 0.2601, "volume": 8713.2, "quote_volume": 2274.78099, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493840000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493900000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493960000, "open": 0.2604, "high": 0.2607, "low": 0.2604, "close": 0.2607, "volume": 806.3, "quote_volume": 210.19014, "trades": 2, "taker_buy_volume": 765.4, "taker_buy_quote": 199.53978}, {"ts": 1772494020000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494080000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494140000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494200000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494260000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494320000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494380000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 1196.5, "quote_volume": 311.13275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494440000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 427.5, "quote_volume": 111.10725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494500000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 20.0, "quote_volume": 5.194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494560000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494620000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 30173.8, "quote_volume": 7842.1783, "trades": 8, "taker_buy_volume": 30173.8, "taker_buy_quote": 7842.1783}, {"ts": 1772494680000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494740000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494800000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494860000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494920000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 287.9, "quote_volume": 74.96916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494980000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495040000, "open": 0.26, "high": 0.26, "low": 0.2596, "close": 0.2596, "volume": 11213.9, "quote_volume": 2913.96949, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495100000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495160000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 404.1, "quote_volume": 105.14682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495220000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495280000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 811.6, "quote_volume": 211.22107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495340000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495400000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495460000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495520000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 1522.4, "quote_volume": 397.04192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495580000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495640000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 1524.9, "quote_volume": 397.65117, "trades": 3, "taker_buy_volume": 1524.9, "taker_buy_quote": 397.65117}, {"ts": 1772495700000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495760000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495820000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495880000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495940000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496000000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 60.4, "quote_volume": 15.7342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496060000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496120000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 868.1, "quote_volume": 226.40048, "trades": 3, "taker_buy_volume": 868.1, "taker_buy_quote": 226.40048}, {"ts": 1772496180000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 142.9, "quote_volume": 37.2969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496240000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496360000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 470.9, "quote_volume": 122.95199, "trades": 2, "taker_buy_volume": 470.9, "taker_buy_quote": 122.95199}, {"ts": 1772496420000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496480000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496540000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 130.7, "quote_volume": 34.13884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496600000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496660000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496720000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 23.4, "quote_volume": 6.10272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496780000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496840000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496900000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496960000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 1179.9, "quote_volume": 308.07189, "trades": 3, "taker_buy_volume": 1179.9, "taker_buy_quote": 308.07189}, {"ts": 1772497020000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497080000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497140000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497200000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497260000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497320000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 2188.9, "quote_volume": 569.77067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497380000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 508.1, "quote_volume": 132.14069, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 111.19275}, {"ts": 1772497440000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 92.2, "quote_volume": 23.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497500000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497560000, "open": 0.2599, "high": 0.2602, "low": 0.2599, "close": 0.2602, "volume": 409.6, "quote_volume": 106.56571, "trades": 7, "taker_buy_volume": 368.9, "taker_buy_quote": 95.98778}, {"ts": 1772497620000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497680000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 45.9, "quote_volume": 11.93859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497740000, "open": 0.2602, "high": 0.2602, "low": 0.2594, "close": 0.2594, "volume": 12818.2, "quote_volume": 3329.66735, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497800000, "open": 0.2594, "high": 0.2594, "low": 0.2583, "close": 0.2586, "volume": 53036.2, "quote_volume": 13727.43411, "trades": 50, "taker_buy_volume": 22522.3, "taker_buy_quote": 5825.181}, {"ts": 1772497860000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497920000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497980000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498040000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498100000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498160000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 795.4, "quote_volume": 206.82992, "trades": 6, "taker_buy_volume": 795.4, "taker_buy_quote": 206.82992}, {"ts": 1772498220000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498280000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498340000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498400000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498460000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498520000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 45.8, "quote_volume": 11.92174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498580000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498640000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498700000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498760000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498820000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498880000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498940000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499000000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499060000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 2512.3, "quote_volume": 653.37582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499120000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499180000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499360000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499420000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 1920.8, "quote_volume": 499.98424, "trades": 2, "taker_buy_volume": 1920.8, "taker_buy_quote": 499.98424}, {"ts": 1772499480000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 76.7, "quote_volume": 19.98802, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 19.98802}, {"ts": 1772499540000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499600000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 427.5, "quote_volume": 111.62025, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.62025}, {"ts": 1772499660000, "open": 0.2613, "high": 0.2613, "low": 0.2608, "close": 0.2608, "volume": 150.9, "quote_volume": 39.37577, "trades": 2, "taker_buy_volume": 42.1, "taker_buy_quote": 11.00073}, {"ts": 1772499720000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499780000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 118.9, "quote_volume": 31.04479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499840000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499900000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 737.9, "quote_volume": 192.85602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499960000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500020000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500080000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 147.8, "quote_volume": 38.62014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500140000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500200000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500260000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 45.8, "quote_volume": 11.98128, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 11.98128}, {"ts": 1772500320000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500380000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500440000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500500000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500560000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500620000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 731.8, "quote_volume": 191.07298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500680000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 731.8, "quote_volume": 190.85344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500740000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500800000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 130.7, "quote_volume": 34.09963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500860000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2614, "volume": 1384.2, "quote_volume": 361.85959, "trades": 8, "taker_buy_volume": 679.1, "taker_buy_quote": 177.53343}, {"ts": 1772500920000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 427.5, "quote_volume": 111.70575, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 111.70575}, {"ts": 1772500980000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501040000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501100000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 114.6, "quote_volume": 29.99082, "trades": 1, "taker_buy_volume": 114.6, "taker_buy_quote": 29.99082}, {"ts": 1772501160000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501220000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501280000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501340000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501400000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 38.2, "quote_volume": 9.99312, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 9.99312}, {"ts": 1772501460000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 26.1, "quote_volume": 6.81471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501520000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501580000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 484.7, "quote_volume": 126.93721, "trades": 2, "taker_buy_volume": 484.7, "taker_buy_quote": 126.93721}, {"ts": 1772501640000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 84.5, "quote_volume": 22.139, "trades": 2, "taker_buy_volume": 46.1, "taker_buy_quote": 12.0782}, {"ts": 1772501700000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501760000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 634.6, "quote_volume": 166.30795, "trades": 3, "taker_buy_volume": 504.3, "taker_buy_quote": 132.16935}, {"ts": 1772501820000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 51.9, "quote_volume": 13.60818, "trades": 1, "taker_buy_volume": 51.9, "taker_buy_quote": 13.60818}, {"ts": 1772501880000, "open": 0.2624, "high": 0.2626, "low": 0.2622, "close": 0.2622, "volume": 3380.2, "quote_volume": 886.98371, "trades": 10, "taker_buy_volume": 1171.9, "taker_buy_quote": 307.581}, {"ts": 1772501940000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502000000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2622, "volume": 4830.2, "quote_volume": 1267.4354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502060000, "open": 0.2623, "high": 0.2633, "low": 0.2623, "close": 0.2626, "volume": 19269.1, "quote_volume": 5065.56682, "trades": 27, "taker_buy_volume": 6061.3, "taker_buy_quote": 1594.41821}, {"ts": 1772502120000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502180000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502240000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502300000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502360000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502420000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502480000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502540000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 114.4, "quote_volume": 29.99568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502600000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502660000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 26.7, "quote_volume": 7.00341, "trades": 1, "taker_buy_volume": 26.7, "taker_buy_quote": 7.00341}, {"ts": 1772502720000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2625, "volume": 608.0, "quote_volume": 159.51984, "trades": 4, "taker_buy_volume": 608.0, "taker_buy_quote": 159.51984}, {"ts": 1772502780000, "open": 0.2628, "high": 0.2638, "low": 0.2628, "close": 0.2637, "volume": 20060.3, "quote_volume": 5283.70129, "trades": 50, "taker_buy_volume": 7912.8, "taker_buy_quote": 2083.57638}, {"ts": 1772502840000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502900000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 45.6, "quote_volume": 12.00648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502960000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 492.3, "quote_volume": 129.63666, "trades": 3, "taker_buy_volume": 375.1, "taker_buy_quote": 98.80134}, {"ts": 1772503020000, "open": 0.2635, "high": 0.2636, "low": 0.263, "close": 0.263, "volume": 8631.7, "quote_volume": 2271.46956, "trades": 17, "taker_buy_volume": 695.4, "taker_buy_quote": 183.28867}, {"ts": 1772503080000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 273.9, "quote_volume": 72.0357, "trades": 1, "taker_buy_volume": 273.9, "taker_buy_quote": 72.0357}, {"ts": 1772503140000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.2629, "volume": 3843.9, "quote_volume": 1010.77294, "trades": 7, "taker_buy_volume": 3843.9, "taker_buy_quote": 1010.77294}, {"ts": 1772503200000, "open": 0.2628, "high": 0.2628, "low": 0.2621, "close": 0.2621, "volume": 9082.6, "quote_volume": 2384.26143, "trades": 18, "taker_buy_volume": 1709.3, "taker_buy_quote": 448.35618}, {"ts": 1772503260000, "open": 0.2623, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 2235.0, "quote_volume": 586.22667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503320000, "open": 0.2621, "high": 0.2621, "low": 0.2614, "close": 0.2614, "volume": 643.4, "quote_volume": 168.29158, "trades": 3, "taker_buy_volume": 643.4, "taker_buy_quote": 168.29158}, {"ts": 1772503380000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 46.3, "quote_volume": 12.12134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503440000, "open": 0.262, "high": 0.2625, "low": 0.2619, "close": 0.2625, "volume": 8258.1, "quote_volume": 2165.71233, "trades": 17, "taker_buy_volume": 3291.1, "taker_buy_quote": 863.49618}, {"ts": 1772503500000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 566.1, "quote_volume": 148.68675, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 112.30425}, {"ts": 1772503560000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 101.4, "quote_volume": 26.63778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503620000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503680000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 74.8, "quote_volume": 19.62752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503740000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 610.3, "quote_volume": 160.20375, "trades": 2, "taker_buy_volume": 610.3, "taker_buy_quote": 160.20375}, {"ts": 1772503800000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503860000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503920000, "open": 0.2624, "high": 0.2628, "low": 0.2624, "close": 0.2628, "volume": 41.8, "quote_volume": 10.97668, "trades": 2, "taker_buy_volume": 41.8, "taker_buy_quote": 10.97668}, {"ts": 1772503980000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504040000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504100000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504160000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 1650.0, "quote_volume": 431.97417, "trades": 2, "taker_buy_volume": 41.7, "taker_buy_quote": 10.92123}, {"ts": 1772504220000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 544.0, "quote_volume": 142.46195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504280000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504340000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504400000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504460000, "open": 0.2614, "high": 0.2614, "low": 0.2609, "close": 0.2611, "volume": 1696.0, "quote_volume": 442.82453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504520000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 2810.6, "quote_volume": 733.335, "trades": 3, "taker_buy_volume": 2810.6, "taker_buy_quote": 733.335}, {"ts": 1772504580000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504640000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504700000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504760000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504820000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504880000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 1114.9, "quote_volume": 292.60631, "trades": 4, "taker_buy_volume": 993.0, "taker_buy_quote": 260.61975}, {"ts": 1772504940000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505000000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505060000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505120000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505180000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 135.2, "quote_volume": 35.53056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505240000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 135.1, "quote_volume": 35.47726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505300000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2623, "volume": 1191.6, "quote_volume": 312.66873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505360000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505420000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505480000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 2283.6, "quote_volume": 599.67336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505540000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505600000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505660000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505720000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505780000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505840000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505900000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.2629, "volume": 1801.5, "quote_volume": 473.58636, "trades": 8, "taker_buy_volume": 1801.5, "taker_buy_quote": 473.58636}, {"ts": 1772505960000, "open": 0.2629, "high": 0.2659, "low": 0.2629, "close": 0.265, "volume": 54065.5, "quote_volume": 14303.4701, "trades": 139, "taker_buy_volume": 21102.4, "taker_buy_quote": 5578.52693}, {"ts": 1772506020000, "open": 0.2646, "high": 0.2649, "low": 0.2643, "close": 0.2648, "volume": 15976.8, "quote_volume": 4224.94965, "trades": 38, "taker_buy_volume": 3198.7, "taker_buy_quote": 846.76647}, {"ts": 1772506080000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506140000, "open": 0.2643, "high": 0.2645, "low": 0.2642, "close": 0.2645, "volume": 2933.7, "quote_volume": 775.36035, "trades": 4, "taker_buy_volume": 780.2, "taker_buy_quote": 206.3629}, {"ts": 1772506200000, "open": 0.2644, "high": 0.2644, "low": 0.2639, "close": 0.2639, "volume": 608.5, "quote_volume": 160.80866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506260000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506320000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 1849.3, "quote_volume": 488.03027, "trades": 2, "taker_buy_volume": 1421.8, "taker_buy_quote": 375.21302}, {"ts": 1772506380000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506440000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506500000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506560000, "open": 0.2641, "high": 0.2641, "low": 0.2637, "close": 0.2637, "volume": 1445.9, "quote_volume": 381.65107, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506620000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506680000, "open": 0.2636, "high": 0.2642, "low": 0.2636, "close": 0.2637, "volume": 6264.6, "quote_volume": 1653.94473, "trades": 28, "taker_buy_volume": 2503.9, "taker_buy_quote": 661.48763}, {"ts": 1772506740000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 2200.1, "quote_volume": 581.19656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506800000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506860000, "open": 0.2642, "high": 0.2646, "low": 0.2639, "close": 0.2643, "volume": 10435.9, "quote_volume": 2758.1232, "trades": 18, "taker_buy_volume": 3001.0, "taker_buy_quote": 793.94913}, {"ts": 1772506920000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506980000, "open": 0.2642, "high": 0.2643, "low": 0.2637, "close": 0.2637, "volume": 10822.8, "quote_volume": 2857.72421, "trades": 27, "taker_buy_volume": 2547.4, "taker_buy_quote": 673.0383}, {"ts": 1772507040000, "open": 0.264, "high": 0.2644, "low": 0.2636, "close": 0.2639, "volume": 13530.9, "quote_volume": 3571.53099, "trades": 43, "taker_buy_volume": 667.7, "taker_buy_quote": 176.49713}, {"ts": 1772507100000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507160000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 1577.5, "quote_volume": 416.61156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507220000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 4345.7, "quote_volume": 1148.97979, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507280000, "open": 0.2642, "high": 0.2642, "low": 0.2637, "close": 0.2637, "volume": 2404.3, "quote_volume": 634.83336, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507340000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507400000, "open": 0.2641, "high": 0.2643, "low": 0.2641, "close": 0.2642, "volume": 6725.3, "quote_volume": 1777.05139, "trades": 9, "taker_buy_volume": 2678.3, "taker_buy_quote": 707.86335}, {"ts": 1772507460000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507520000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507580000, "open": 0.2648, "high": 0.2649, "low": 0.2643, "close": 0.2649, "volume": 4722.3, "quote_volume": 1249.67245, "trades": 19, "taker_buy_volume": 1488.5, "taker_buy_quote": 394.2609}, {"ts": 1772507640000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507700000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507760000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 884.7, "quote_volume": 234.35703, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507820000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 478.1, "quote_volume": 126.19943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507880000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 286.1, "quote_volume": 75.33013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507940000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 1142.4, "quote_volume": 300.72243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508000000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508060000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508120000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 4187.6, "quote_volume": 1101.30675, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 112.4325}, {"ts": 1772508180000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 506.0, "quote_volume": 133.0113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508240000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508300000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 359.6, "quote_volume": 94.50288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508360000, "open": 0.263, "high": 0.2632, "low": 0.2629, "close": 0.263, "volume": 891.3, "quote_volume": 234.40883, "trades": 7, "taker_buy_volume": 438.3, "taker_buy_quote": 115.2844}, {"ts": 1772508420000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508480000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508540000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508600000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508660000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508720000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 350.1, "quote_volume": 92.21634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508780000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 427.5, "quote_volume": 112.7745, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.7745}, {"ts": 1772508840000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508900000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508960000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509020000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509080000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509140000, "open": 0.2639, "high": 0.2647, "low": 0.2639, "close": 0.2647, "volume": 3326.9, "quote_volume": 879.03145, "trades": 12, "taker_buy_volume": 2574.3, "taker_buy_quote": 680.31471}, {"ts": 1772509200000, "open": 0.2646, "high": 0.265, "low": 0.2644, "close": 0.2644, "volume": 34555.5, "quote_volume": 9155.54131, "trades": 18, "taker_buy_volume": 2208.3, "taker_buy_quote": 584.96294}, {"ts": 1772509260000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509320000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509380000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509440000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509500000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509560000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509620000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509680000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509740000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509800000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509860000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509920000, "open": 0.2643, "high": 0.2643, "low": 0.2638, "close": 0.2638, "volume": 1733.9, "quote_volume": 457.75256, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509980000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510040000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510100000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510160000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510220000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510280000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510340000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510400000, "open": 0.2645, "high": 0.2646, "low": 0.264, "close": 0.2642, "volume": 3959.1, "quote_volume": 1045.73736, "trades": 15, "taker_buy_volume": 2746.6, "taker_buy_quote": 725.53934}, {"ts": 1772510460000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 241.2, "quote_volume": 63.6768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510520000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510580000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 576.3, "quote_volume": 152.30121, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 112.98825}, {"ts": 1772510640000, "open": 0.2644, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 2759.4, "quote_volume": 729.80219, "trades": 5, "taker_buy_volume": 2661.9, "taker_buy_quote": 704.02319}, {"ts": 1772510700000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510760000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510820000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 20.0, "quote_volume": 5.288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510880000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510940000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511000000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511060000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511120000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511180000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511240000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511300000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511360000, "open": 0.2645, "high": 0.2646, "low": 0.2643, "close": 0.2643, "volume": 1376.9, "quote_volume": 364.13097, "trades": 6, "taker_buy_volume": 654.5, "taker_buy_quote": 173.15155}, {"ts": 1772511420000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 690.1, "quote_volume": 182.303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511480000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511540000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 691.4, "quote_volume": 182.92288, "trades": 7, "taker_buy_volume": 20.0, "taker_buy_quote": 5.29}, {"ts": 1772511600000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 957.9, "quote_volume": 253.54687, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511660000, "open": 0.2649, "high": 0.2649, "low": 0.2647, "close": 0.2647, "volume": 2261.9, "quote_volume": 599.08979, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511720000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511780000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511840000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 685.0, "quote_volume": 181.3195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511900000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511960000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 25.2, "quote_volume": 6.66792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512020000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 841.6, "quote_volume": 222.678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512080000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512140000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 1022.9, "quote_volume": 270.53424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512200000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512260000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512320000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512380000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512440000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512500000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 1090.7, "quote_volume": 288.81736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512560000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512620000, "open": 0.2648, "high": 0.2648, "low": 0.2643, "close": 0.2643, "volume": 7849.7, "quote_volume": 2076.23445, "trades": 10, "taker_buy_volume": 2027.9, "taker_buy_quote": 535.97397}, {"ts": 1772512680000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 240.9, "quote_volume": 63.66987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512740000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512800000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512860000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512920000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 203.8, "quote_volume": 53.8032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512980000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 427.5, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.86}, {"ts": 1772513040000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 427.5, "quote_volume": 112.9455, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.9455}, {"ts": 1772513100000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513160000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 427.5, "quote_volume": 112.81725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513220000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513280000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513340000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 48.4, "quote_volume": 12.75824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513400000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 48.4, "quote_volume": 12.7534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513460000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513520000, "open": 0.2635, "high": 0.264, "low": 0.2635, "close": 0.2639, "volume": 3174.1, "quote_volume": 836.91496, "trades": 8, "taker_buy_volume": 3042.5, "taker_buy_quote": 802.18572}, {"ts": 1772513580000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513640000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513700000, "open": 0.2638, "high": 0.2638, "low": 0.2635, "close": 0.2635, "volume": 2646.1, "quote_volume": 698.00056, "trades": 7, "taker_buy_volume": 427.5, "taker_buy_quote": 112.7745}, {"ts": 1772513760000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513820000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513880000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 240.6, "quote_volume": 63.44622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513940000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514000000, "open": 0.2637, "high": 0.2642, "low": 0.2637, "close": 0.264, "volume": 2875.6, "quote_volume": 759.24572, "trades": 9, "taker_buy_volume": 1539.2, "taker_buy_quote": 406.50441}, {"ts": 1772514060000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 48.6, "quote_volume": 12.8304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514120000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514180000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514240000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 427.5, "quote_volume": 112.81725, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.81725}, {"ts": 1772514300000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 1799.5, "quote_volume": 473.5429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514360000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 852.6, "quote_volume": 224.83038, "trades": 2, "taker_buy_volume": 852.6, "taker_buy_quote": 224.83038}, {"ts": 1772514420000, "open": 0.2637, "high": 0.2639, "low": 0.2637, "close": 0.2639, "volume": 819.5, "quote_volume": 216.15033, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514480000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 48.4, "quote_volume": 12.79212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514540000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514600000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 349.5, "quote_volume": 92.4078, "trades": 1, "taker_buy_volume": 349.5, "taker_buy_quote": 92.4078}, {"ts": 1772514660000, "open": 0.2645, "high": 0.2649, "low": 0.2645, "close": 0.2645, "volume": 5740.3, "quote_volume": 1519.19858, "trades": 15, "taker_buy_volume": 3777.9, "taker_buy_quote": 999.99175}, {"ts": 1772514720000, "open": 0.2648, "high": 0.2648, "low": 0.2647, "close": 0.2647, "volume": 1299.9, "quote_volume": 344.15591, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514780000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514840000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514900000, "open": 0.2651, "high": 0.2651, "low": 0.2649, "close": 0.2649, "volume": 2385.2, "quote_volume": 632.14353, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514960000, "open": 0.2651, "high": 0.2656, "low": 0.2651, "close": 0.2652, "volume": 1330.7, "quote_volume": 353.05598, "trades": 6, "taker_buy_volume": 204.0, "taker_buy_quote": 54.10345}, {"ts": 1772515020000, "open": 0.2655, "high": 0.2656, "low": 0.2653, "close": 0.2654, "volume": 2029.8, "quote_volume": 538.90925, "trades": 9, "taker_buy_volume": 1056.5, "taker_buy_quote": 280.56365}, {"ts": 1772515080000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515140000, "open": 0.2656, "high": 0.266, "low": 0.2655, "close": 0.2655, "volume": 8438.2, "quote_volume": 2242.4198, "trades": 17, "taker_buy_volume": 2621.6, "taker_buy_quote": 697.3456}, {"ts": 1772515200000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515260000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 18.9, "quote_volume": 5.02173, "trades": 1, "taker_buy_volume": 18.9, "taker_buy_quote": 5.02173}, {"ts": 1772515320000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515380000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 934.4, "quote_volume": 247.82919, "trades": 3, "taker_buy_volume": 934.4, "taker_buy_quote": 247.82919}, {"ts": 1772515440000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 264.4, "quote_volume": 70.01312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515500000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515560000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515620000, "open": 0.2648, "high": 0.2651, "low": 0.2647, "close": 0.2651, "volume": 1699.7, "quote_volume": 450.13902, "trades": 6, "taker_buy_volume": 989.0, "taker_buy_quote": 262.00042}, {"ts": 1772515680000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515740000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515800000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515860000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515920000, "open": 0.2641, "high": 0.2641, "low": 0.2638, "close": 0.2638, "volume": 7113.9, "quote_volume": 1877.26448, "trades": 17, "taker_buy_volume": 2847.5, "taker_buy_quote": 751.52059}, {"ts": 1772515980000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 59.5, "quote_volume": 15.6961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516040000, "open": 0.2635, "high": 0.2646, "low": 0.2635, "close": 0.2646, "volume": 11607.0, "quote_volume": 3064.27257, "trades": 23, "taker_buy_volume": 8758.1, "taker_buy_quote": 2313.58742}, {"ts": 1772516100000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 960.7, "quote_volume": 254.18553, "trades": 8, "taker_buy_volume": 238.5, "taker_buy_quote": 63.1071}, {"ts": 1772516160000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516220000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 469.0, "quote_volume": 123.95665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516280000, "open": 0.2641, "high": 0.2641, "low": 0.2634, "close": 0.2634, "volume": 10444.1, "quote_volume": 2753.66354, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516340000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 995.1, "quote_volume": 262.10934, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516400000, "open": 0.2634, "high": 0.2638, "low": 0.2634, "close": 0.2638, "volume": 2864.6, "quote_volume": 754.89481, "trades": 7, "taker_buy_volume": 2864.6, "taker_buy_quote": 754.89481}, {"ts": 1772516460000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 5069.7, "quote_volume": 1336.0131, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516520000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516580000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516640000, "open": 0.2634, "high": 0.2634, "low": 0.2631, "close": 0.2631, "volume": 3101.9, "quote_volume": 816.6749, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516700000, "open": 0.2631, "high": 0.2634, "low": 0.2631, "close": 0.2632, "volume": 1459.4, "quote_volume": 384.2077, "trades": 6, "taker_buy_volume": 394.7, "taker_buy_quote": 103.84557}, {"ts": 1772516760000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 7601.3, "quote_volume": 2002.62727, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516820000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 38.1, "quote_volume": 10.01649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516880000, "open": 0.2629, "high": 0.2629, "low": 0.2624, "close": 0.2624, "volume": 48.0, "quote_volume": 12.59525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516940000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 2725.2, "quote_volume": 715.57247, "trades": 6, "taker_buy_volume": 2613.7, "taker_buy_quote": 686.31487}, {"ts": 1772517000000, "open": 0.2627, "high": 0.2629, "low": 0.2625, "close": 0.2629, "volume": 2825.5, "quote_volume": 742.21423, "trades": 10, "taker_buy_volume": 2092.6, "taker_buy_quote": 549.76211}, {"ts": 1772517060000, "open": 0.2627, "high": 0.2633, "low": 0.2625, "close": 0.2626, "volume": 8221.7, "quote_volume": 2161.41664, "trades": 30, "taker_buy_volume": 5068.0, "taker_buy_quote": 1332.87083}, {"ts": 1772517120000, "open": 0.2627, "high": 0.263, "low": 0.2626, "close": 0.263, "volume": 2319.8, "quote_volume": 609.55162, "trades": 14, "taker_buy_volume": 846.8, "taker_buy_quote": 222.47456}, {"ts": 1772517180000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517240000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 480.3, "quote_volume": 126.22284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517300000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517360000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517420000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517480000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 1303.4, "quote_volume": 342.74174, "trades": 6, "taker_buy_volume": 778.8, "taker_buy_quote": 204.8244}, {"ts": 1772517540000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517600000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.2631, "volume": 484.4, "quote_volume": 127.41171, "trades": 4, "taker_buy_volume": 104.0, "taker_buy_quote": 27.3624}, {"ts": 1772517660000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517720000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2636, "volume": 1525.7, "quote_volume": 402.43132, "trades": 11, "taker_buy_volume": 427.5, "taker_buy_quote": 112.81725}, {"ts": 1772517780000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 2373.3, "quote_volume": 625.64948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517840000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 228.2, "quote_volume": 60.15352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517900000, "open": 0.2635, "high": 0.2635, "low": 0.2633, "close": 0.2633, "volume": 808.3, "quote_volume": 212.98691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517960000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518020000, "open": 0.2636, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 6292.8, "quote_volume": 1657.5472, "trades": 8, "taker_buy_volume": 374.5, "taker_buy_quote": 98.60585}, {"ts": 1772518080000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 199.4, "quote_volume": 52.50202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518140000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518200000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518260000, "open": 0.2638, "high": 0.264, "low": 0.2637, "close": 0.2637, "volume": 3414.1, "quote_volume": 900.8773, "trades": 13, "taker_buy_volume": 1454.6, "taker_buy_quote": 383.94038}, {"ts": 1772518320000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518380000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518440000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518500000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 1500.0, "quote_volume": 394.56816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518560000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 27.3, "quote_volume": 7.17444, "trades": 1, "taker_buy_volume": 27.3, "taker_buy_quote": 7.17444}, {"ts": 1772518620000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 345.5, "quote_volume": 90.8665, "trades": 2, "taker_buy_volume": 345.5, "taker_buy_quote": 90.8665}, {"ts": 1772518680000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 5008.9, "quote_volume": 1315.33714, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518740000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518800000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 224.2, "quote_volume": 58.86774, "trades": 2, "taker_buy_volume": 76.2, "taker_buy_quote": 20.01774}, {"ts": 1772518860000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518920000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518980000, "open": 0.2625, "high": 0.2629, "low": 0.2625, "close": 0.2629, "volume": 2974.0, "quote_volume": 781.76125, "trades": 7, "taker_buy_volume": 2974.0, "taker_buy_quote": 781.76125}, {"ts": 1772519040000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519100000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519160000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519220000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519280000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519340000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519400000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519460000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519520000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 21.7, "quote_volume": 5.69625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519580000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 414.9, "quote_volume": 108.91125, "trades": 1, "taker_buy_volume": 414.9, "taker_buy_quote": 108.91125}, {"ts": 1772519640000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 63.5, "quote_volume": 16.66875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519700000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519760000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519820000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519880000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519940000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520000000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520060000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520120000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520180000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520240000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520300000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520360000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520420000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520480000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520540000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520600000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 672.1, "quote_volume": 176.49346, "trades": 2, "taker_buy_volume": 672.1, "taker_buy_quote": 176.49346}, {"ts": 1772520660000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520720000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520780000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520840000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520900000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 1967.5, "quote_volume": 518.43625, "trades": 1, "taker_buy_volume": 1967.5, "taker_buy_quote": 518.43625}, {"ts": 1772520960000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 2216.7, "quote_volume": 583.44406, "trades": 4, "taker_buy_volume": 86.2, "taker_buy_quote": 22.69646}, {"ts": 1772521020000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521080000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521140000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521200000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521260000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521320000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521380000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 427.5, "quote_volume": 112.6035, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.6035}, {"ts": 1772521440000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 370.3, "quote_volume": 97.42593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521500000, "open": 0.2636, "high": 0.2637, "low": 0.2635, "close": 0.2637, "volume": 278.6, "quote_volume": 73.44866, "trades": 3, "taker_buy_volume": 168.7, "taker_buy_quote": 44.48619}, {"ts": 1772521560000, "open": 0.2634, "high": 0.2634, "low": 0.2631, "close": 0.2631, "volume": 350.1, "quote_volume": 92.17341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521620000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521680000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521740000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521800000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521860000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521920000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521980000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522040000, "open": 0.2636, "high": 0.2645, "low": 0.2636, "close": 0.2643, "volume": 7928.6, "quote_volume": 2094.63781, "trades": 18, "taker_buy_volume": 3917.2, "taker_buy_quote": 1034.24154}, {"ts": 1772522100000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522160000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 427.0, "quote_volume": 112.9842, "trades": 1, "taker_buy_volume": 427.0, "taker_buy_quote": 112.9842}, {"ts": 1772522220000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 7675.7, "quote_volume": 2031.33759, "trades": 5, "taker_buy_volume": 7675.7, "taker_buy_quote": 2031.33759}, {"ts": 1772522280000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522340000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522400000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522460000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522520000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522580000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522640000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522700000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522760000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522820000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522880000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522940000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523000000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523060000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 355.0, "quote_volume": 93.933, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 93.933}, {"ts": 1772523120000, "open": 0.2647, "high": 0.265, "low": 0.2646, "close": 0.265, "volume": 3180.9, "quote_volume": 842.80335, "trades": 7, "taker_buy_volume": 3051.3, "taker_buy_quote": 808.51119}, {"ts": 1772523180000, "open": 0.2648, "high": 0.2649, "low": 0.2647, "close": 0.2649, "volume": 492.8, "quote_volume": 130.49991, "trades": 3, "taker_buy_volume": 65.0, "taker_buy_quote": 17.2185}, {"ts": 1772523240000, "open": 0.2649, "high": 0.2649, "low": 0.2646, "close": 0.2649, "volume": 3074.6, "quote_volume": 814.16532, "trades": 11, "taker_buy_volume": 1646.0, "taker_buy_quote": 436.0254}, {"ts": 1772523300000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 1808.1, "quote_volume": 478.50717, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523360000, "open": 0.2646, "high": 0.2647, "low": 0.2644, "close": 0.2647, "volume": 1386.2, "quote_volume": 366.77267, "trades": 6, "taker_buy_volume": 427.0, "taker_buy_quote": 113.0269}, {"ts": 1772523420000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523480000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 27.2, "quote_volume": 7.19712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523540000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523600000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523660000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523720000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523780000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523840000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523900000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523960000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524020000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524080000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524140000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524200000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 379.9, "quote_volume": 100.4889, "trades": 7, "taker_buy_volume": 53.5, "taker_buy_quote": 14.1561}, {"ts": 1772524260000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 718.5, "quote_volume": 190.12314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524320000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524380000, "open": 0.2648, "high": 0.2648, "low": 0.2645, "close": 0.2647, "volume": 2504.9, "quote_volume": 662.82587, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524440000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 78.9, "quote_volume": 20.89272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524500000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2647, "volume": 1858.0, "quote_volume": 491.70416, "trades": 17, "taker_buy_volume": 37.7, "taker_buy_quote": 9.9905}, {"ts": 1772524560000, "open": 0.2648, "high": 0.265, "low": 0.2646, "close": 0.2646, "volume": 4369.6, "quote_volume": 1156.42627, "trades": 15, "taker_buy_volume": 301.2, "taker_buy_quote": 79.818}, {"ts": 1772524620000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524680000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524740000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524800000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 2335.0, "quote_volume": 617.18325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524860000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524920000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524980000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525040000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525100000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525160000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 356.3, "quote_volume": 94.24135, "trades": 6, "taker_buy_volume": 356.3, "taker_buy_quote": 94.24135}, {"ts": 1772525220000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525280000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 92.1, "quote_volume": 24.35124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525340000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525400000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 149.2, "quote_volume": 39.47832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525460000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 133.6, "quote_volume": 35.36392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525520000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 261.5, "quote_volume": 69.21905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525580000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525640000, "open": 0.2641, "high": 0.2641, "low": 0.2634, "close": 0.2635, "volume": 7405.6, "quote_volume": 1952.82146, "trades": 24, "taker_buy_volume": 4419.8, "taker_buy_quote": 1165.34064}, {"ts": 1772525700000, "open": 0.2636, "high": 0.2637, "low": 0.2635, "close": 0.2637, "volume": 1131.0, "quote_volume": 298.15085, "trades": 8, "taker_buy_volume": 276.6, "taker_buy_quote": 72.93942}, {"ts": 1772525760000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525820000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525880000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 395.1, "quote_volume": 104.26689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525940000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526000000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526060000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526120000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526180000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526240000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526300000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 48.4, "quote_volume": 12.73404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526360000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526420000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526480000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526540000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 240.0, "quote_volume": 63.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526600000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 1698.1, "quote_volume": 445.56967, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526660000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 395.1, "quote_volume": 103.59522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526720000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526780000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 240.8, "quote_volume": 63.18592, "trades": 2, "taker_buy_volume": 240.8, "taker_buy_quote": 63.18592}, {"ts": 1772526840000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526900000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 92.8, "quote_volume": 24.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526960000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 502.6, "quote_volume": 132.02227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527020000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 415.6, "quote_volume": 109.13656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527080000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527140000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 46.1, "quote_volume": 12.0782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527200000, "open": 0.2618, "high": 0.2618, "low": 0.2611, "close": 0.2614, "volume": 6537.9, "quote_volume": 1708.72531, "trades": 13, "taker_buy_volume": 87.8, "taker_buy_quote": 22.95089}, {"ts": 1772527260000, "open": 0.2611, "high": 0.2611, "low": 0.2608, "close": 0.2608, "volume": 1634.2, "quote_volume": 426.6319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527320000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 395.1, "quote_volume": 103.04208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527380000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527440000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 3163.8, "quote_volume": 824.00569, "trades": 4, "taker_buy_volume": 2145.2, "taker_buy_quote": 558.8246}, {"ts": 1772527500000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 85.4, "quote_volume": 22.22962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527560000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 3351.6, "quote_volume": 871.42061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527620000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 2145.2, "quote_volume": 558.18104, "trades": 1, "taker_buy_volume": 2145.2, "taker_buy_quote": 558.18104}, {"ts": 1772527680000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527740000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527800000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 250.0, "quote_volume": 65.0, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 65.0}, {"ts": 1772527860000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527920000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 30.4, "quote_volume": 7.90704, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 7.90704}, {"ts": 1772527980000, "open": 0.2601, "high": 0.2605, "low": 0.2601, "close": 0.2605, "volume": 5824.7, "quote_volume": 1516.84734, "trades": 10, "taker_buy_volume": 5824.7, "taker_buy_quote": 1516.84734}, {"ts": 1772528040000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 427.8, "quote_volume": 111.27078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528100000, "open": 0.2604, "high": 0.2604, "low": 0.26, "close": 0.26, "volume": 2350.2, "quote_volume": 611.0704, "trades": 3, "taker_buy_volume": 46.0, "taker_buy_quote": 11.9784}, {"ts": 1772528160000, "open": 0.2599, "high": 0.2599, "low": 0.2596, "close": 0.2599, "volume": 2057.7, "quote_volume": 534.4899, "trades": 7, "taker_buy_volume": 43.1, "taker_buy_quote": 11.20169}, {"ts": 1772528220000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 1042.8, "quote_volume": 270.91944, "trades": 4, "taker_buy_volume": 623.9, "taker_buy_quote": 162.08922}, {"ts": 1772528280000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 427.5, "quote_volume": 111.27825, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.27825}, {"ts": 1772528340000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528400000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 91.7, "quote_volume": 23.86034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528460000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 576.1, "quote_volume": 149.91298, "trades": 3, "taker_buy_volume": 58.8, "taker_buy_quote": 15.31152}, {"ts": 1772528520000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528580000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528640000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 3778.3, "quote_volume": 984.08061, "trades": 7, "taker_buy_volume": 2534.3, "taker_buy_quote": 660.18515}, {"ts": 1772528700000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528760000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528820000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 395.5, "quote_volume": 103.06726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528880000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528940000, "open": 0.2614, "high": 0.2614, "low": 0.2609, "close": 0.2612, "volume": 5177.8, "quote_volume": 1352.01785, "trades": 15, "taker_buy_volume": 395.1, "taker_buy_quote": 103.20012}, {"ts": 1772529000000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529060000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529120000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529180000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 719.7, "quote_volume": 187.83137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529240000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529300000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 300.0, "quote_volume": 78.36, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 78.36}, {"ts": 1772529360000, "open": 0.2612, "high": 0.2612, "low": 0.2606, "close": 0.2606, "volume": 2299.2, "quote_volume": 599.88478, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529420000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529480000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 1128.1, "quote_volume": 294.72978, "trades": 3, "taker_buy_volume": 1128.1, "taker_buy_quote": 294.72978}, {"ts": 1772529540000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529600000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529660000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 817.9, "quote_volume": 213.39011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529720000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529780000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529840000, "open": 0.2605, "high": 0.2605, "low": 0.26, "close": 0.2602, "volume": 31164.6, "quote_volume": 8110.17785, "trades": 38, "taker_buy_volume": 7419.4, "taker_buy_quote": 1930.01636}, {"ts": 1772529900000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529960000, "open": 0.2601, "high": 0.2601, "low": 0.259, "close": 0.2592, "volume": 5814.0, "quote_volume": 1506.79642, "trades": 9, "taker_buy_volume": 4523.4, "taker_buy_quote": 1172.44372}, {"ts": 1772530020000, "open": 0.2594, "high": 0.2594, "low": 0.2589, "close": 0.2589, "volume": 385.7, "quote_volume": 99.92427, "trades": 3, "taker_buy_volume": 84.8, "taker_buy_quote": 21.99712}, {"ts": 1772530080000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530140000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 1938.5, "quote_volume": 502.4592, "trades": 8, "taker_buy_volume": 1520.0, "taker_buy_quote": 393.984}, {"ts": 1772530200000, "open": 0.2592, "high": 0.2592, "low": 0.2589, "close": 0.2589, "volume": 8370.3, "quote_volume": 2169.28164, "trades": 12, "taker_buy_volume": 1000.4, "taker_buy_quote": 259.00356}, {"ts": 1772530260000, "open": 0.2587, "high": 0.2587, "low": 0.2581, "close": 0.2581, "volume": 12228.9, "quote_volume": 3161.82417, "trades": 12, "taker_buy_volume": 646.9, "taker_buy_quote": 167.35303}, {"ts": 1772530320000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 287.6, "quote_volume": 74.25832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530380000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 58.9, "quote_volume": 15.26099, "trades": 1, "taker_buy_volume": 58.9, "taker_buy_quote": 15.26099}, {"ts": 1772530440000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530500000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 296.7, "quote_volume": 76.96398, "trades": 1, "taker_buy_volume": 296.7, "taker_buy_quote": 76.96398}, {"ts": 1772530560000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530620000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 642.9, "quote_volume": 166.57748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530680000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 2921.3, "quote_volume": 758.90038, "trades": 5, "taker_buy_volume": 1960.2, "taker_buy_quote": 509.25996}, {"ts": 1772530740000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530800000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530860000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530920000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530980000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531040000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531100000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531160000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531220000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531280000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531340000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531400000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531460000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531520000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531580000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531640000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531700000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531760000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531820000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 427.5, "quote_volume": 110.8935, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 110.8935}, {"ts": 1772531880000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 427.5, "quote_volume": 110.76525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531940000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532000000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 386.1, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 386.1, "taker_buy_quote": 99.9999}, {"ts": 1772532060000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532120000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 1682.6, "quote_volume": 434.9521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532180000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 369.6, "quote_volume": 95.5416, "trades": 1, "taker_buy_volume": 369.6, "taker_buy_quote": 95.5416}, {"ts": 1772532240000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532300000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532360000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532420000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532480000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532540000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532600000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532660000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532720000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 538.6, "quote_volume": 139.10927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532780000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532840000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532900000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532960000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533020000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533080000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533140000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533200000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533260000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533320000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 2467.8, "quote_volume": 637.63298, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533380000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533440000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 421.4, "quote_volume": 108.88976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533500000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533560000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 4298.9, "quote_volume": 1110.16948, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 110.3805}, {"ts": 1772533620000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533680000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533740000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533800000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533860000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533920000, "open": 0.2585, "high": 0.2586, "low": 0.2582, "close": 0.2586, "volume": 10302.8, "quote_volume": 2660.88461, "trades": 15, "taker_buy_volume": 6974.4, "taker_buy_quote": 1801.094}, {"ts": 1772533980000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534040000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534100000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534160000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534220000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534280000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534340000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534400000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534460000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534520000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534580000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 132.1, "quote_volume": 34.16106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534640000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534700000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534760000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 427.5, "quote_volume": 110.67975, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 110.67975}, {"ts": 1772534820000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534880000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534940000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535000000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535060000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535120000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535180000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535240000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 405.6, "quote_volume": 104.96928, "trades": 2, "taker_buy_volume": 405.6, "taker_buy_quote": 104.96928}, {"ts": 1772535300000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 59.1, "quote_volume": 15.27735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535360000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 337.0, "quote_volume": 87.1482, "trades": 3, "taker_buy_volume": 337.0, "taker_buy_quote": 87.1482}, {"ts": 1772535420000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 427.0, "quote_volume": 110.3795, "trades": 5, "taker_buy_volume": 427.0, "taker_buy_quote": 110.3795}, {"ts": 1772535480000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535540000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 137.0, "quote_volume": 35.4008, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 35.4008}, {"ts": 1772535600000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535660000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535720000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535780000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535840000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 59.1, "quote_volume": 15.32463, "trades": 1, "taker_buy_volume": 59.1, "taker_buy_quote": 15.32463}, {"ts": 1772535900000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535960000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536020000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536080000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536140000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 370.5, "quote_volume": 95.8854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536200000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536260000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 63.0, "quote_volume": 16.3233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536320000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536380000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536440000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2593, "volume": 3390.7, "quote_volume": 878.79674, "trades": 9, "taker_buy_volume": 3390.7, "taker_buy_quote": 878.79674}, {"ts": 1772536500000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536560000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 411.0, "quote_volume": 106.4079, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 106.4079}, {"ts": 1772536620000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536680000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536740000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 1650.4, "quote_volume": 426.79344, "trades": 3, "taker_buy_volume": 1650.4, "taker_buy_quote": 426.79344}, {"ts": 1772536800000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 781.9, "quote_volume": 202.12115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536860000, "open": 0.2587, "high": 0.259, "low": 0.2587, "close": 0.259, "volume": 4537.8, "quote_volume": 1174.67137, "trades": 8, "taker_buy_volume": 4537.8, "taker_buy_quote": 1174.67137}, {"ts": 1772536920000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 217.1, "quote_volume": 56.27232, "trades": 3, "taker_buy_volume": 217.1, "taker_buy_quote": 56.27232}, {"ts": 1772536980000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537040000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537100000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537160000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537220000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537280000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537340000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537400000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537460000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537520000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537580000, "open": 0.2587, "high": 0.2591, "low": 0.2587, "close": 0.2591, "volume": 1242.4, "quote_volume": 321.72824, "trades": 5, "taker_buy_volume": 1242.4, "taker_buy_quote": 321.72824}, {"ts": 1772537640000, "open": 0.2592, "high": 0.2594, "low": 0.2592, "close": 0.2594, "volume": 2078.8, "quote_volume": 538.99516, "trades": 4, "taker_buy_volume": 2078.8, "taker_buy_quote": 538.99516}, {"ts": 1772537700000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 156.0, "quote_volume": 40.52589, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 40.52589}, {"ts": 1772537760000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537820000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 1142.4, "quote_volume": 297.03824, "trades": 4, "taker_buy_volume": 1046.1, "taker_buy_quote": 271.99061}, {"ts": 1772537880000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 242.2, "quote_volume": 62.88826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537940000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538000000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538060000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538120000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538180000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538240000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 427.5, "quote_volume": 111.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538360000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538420000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538480000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538540000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 188.3, "quote_volume": 48.97683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538600000, "open": 0.2602, "high": 0.2607, "low": 0.2602, "close": 0.2603, "volume": 3809.2, "quote_volume": 992.10753, "trades": 16, "taker_buy_volume": 3381.7, "taker_buy_quote": 880.82928}, {"ts": 1772538660000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 129.3, "quote_volume": 33.63093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538720000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538780000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538840000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538900000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538960000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539020000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 161.6, "quote_volume": 42.06763, "trades": 2, "taker_buy_volume": 31.5, "taker_buy_quote": 8.2026}, {"ts": 1772539080000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539140000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 113.2, "quote_volume": 29.49245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539200000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 828.3, "quote_volume": 215.93781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539260000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 541.0, "quote_volume": 141.12134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539320000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539380000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 240.4, "quote_volume": 62.76844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539440000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 109.3, "quote_volume": 28.56009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539500000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539560000, "open": 0.2618, "high": 0.2632, "low": 0.2617, "close": 0.2625, "volume": 30629.9, "quote_volume": 8043.64015, "trades": 62, "taker_buy_volume": 9359.6, "taker_buy_quote": 2459.54546}, {"ts": 1772539620000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 39.0, "quote_volume": 10.2336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539680000, "open": 0.2627, "high": 0.2631, "low": 0.2627, "close": 0.2631, "volume": 5356.3, "quote_volume": 1407.82572, "trades": 12, "taker_buy_volume": 4501.5, "taker_buy_quote": 1183.04161}, {"ts": 1772539740000, "open": 0.2634, "high": 0.2636, "low": 0.2625, "close": 0.2633, "volume": 26728.8, "quote_volume": 7028.7752, "trades": 80, "taker_buy_volume": 12735.8, "taker_buy_quote": 3351.13413}, {"ts": 1772539800000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 46.0, "quote_volume": 12.1072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539860000, "open": 0.2633, "high": 0.2638, "low": 0.2631, "close": 0.2633, "volume": 3313.2, "quote_volume": 872.84261, "trades": 17, "taker_buy_volume": 669.0, "taker_buy_quote": 176.4822}, {"ts": 1772539920000, "open": 0.2638, "high": 0.264, "low": 0.2634, "close": 0.2639, "volume": 6249.3, "quote_volume": 1647.97903, "trades": 35, "taker_buy_volume": 844.0, "taker_buy_quote": 222.78938}, {"ts": 1772539980000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 1698.5, "quote_volume": 448.42844, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540040000, "open": 0.2637, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 1437.6, "quote_volume": 378.92857, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540100000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540160000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540220000, "open": 0.263, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 1650.6, "quote_volume": 434.14435, "trades": 6, "taker_buy_volume": 1221.8, "taker_buy_quote": 321.41283}, {"ts": 1772540280000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540340000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540400000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 48.6, "quote_volume": 12.75264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540460000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540520000, "open": 0.2621, "high": 0.2621, "low": 0.2617, "close": 0.2618, "volume": 1210.8, "quote_volume": 316.96789, "trades": 5, "taker_buy_volume": 1118.1, "taker_buy_quote": 292.67583}, {"ts": 1772540580000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540640000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540700000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540760000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2622, "volume": 784.0, "quote_volume": 205.60369, "trades": 2, "taker_buy_volume": 388.9, "taker_buy_quote": 102.00847}, {"ts": 1772540820000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540880000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 757.8, "quote_volume": 198.43479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540940000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 37.4, "quote_volume": 9.80254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541000000, "open": 0.2621, "high": 0.2621, "low": 0.2617, "close": 0.2617, "volume": 61.1, "quote_volume": 15.99547, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541060000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 3689.7, "quote_volume": 965.2721, "trades": 7, "taker_buy_volume": 109.1, "taker_buy_quote": 28.54056}, {"ts": 1772541120000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.2611, "volume": 6110.6, "quote_volume": 1594.62746, "trades": 7, "taker_buy_volume": 3419.1, "taker_buy_quote": 892.68426}, {"ts": 1772541180000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541240000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541300000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 2698.8, "quote_volume": 706.00608, "trades": 2, "taker_buy_volume": 2698.8, "taker_buy_quote": 706.00608}, {"ts": 1772541360000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541420000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541480000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541540000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 48.4, "quote_volume": 12.65176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541600000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541660000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 23.4, "quote_volume": 6.11208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541720000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541780000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541840000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541900000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 577.8, "quote_volume": 150.97914, "trades": 3, "taker_buy_volume": 577.8, "taker_buy_quote": 150.97914}, {"ts": 1772541960000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542020000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542080000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542140000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542200000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542260000, "open": 0.2612, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 574.2, "quote_volume": 149.99542, "trades": 4, "taker_buy_volume": 484.9, "taker_buy_quote": 126.67919}, {"ts": 1772542320000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542380000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542440000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542500000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542560000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 2873.3, "quote_volume": 751.65354, "trades": 6, "taker_buy_volume": 2873.3, "taker_buy_quote": 751.65354}, {"ts": 1772542620000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 37.9, "quote_volume": 9.90327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542680000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542740000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542800000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542860000, "open": 0.2608, "high": 0.2609, "low": 0.2605, "close": 0.2609, "volume": 17100.1, "quote_volume": 4456.53187, "trades": 14, "taker_buy_volume": 8445.7, "taker_buy_quote": 2201.08166}, {"ts": 1772542920000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 427.5, "quote_volume": 111.4065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542980000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 818.2, "quote_volume": 213.38656, "trades": 2, "taker_buy_volume": 818.2, "taker_buy_quote": 213.38656}, {"ts": 1772543040000, "open": 0.2607, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 5922.8, "quote_volume": 1543.78558, "trades": 59, "taker_buy_volume": 57.8, "taker_buy_quote": 15.07424}, {"ts": 1772543100000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 73.1, "quote_volume": 19.06448, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 19.06448}, {"ts": 1772543160000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 1245.4, "quote_volume": 324.96761, "trades": 3, "taker_buy_volume": 1245.4, "taker_buy_quote": 324.96761}, {"ts": 1772543220000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 191.6, "quote_volume": 49.96928, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 49.96928}, {"ts": 1772543280000, "open": 0.2606, "high": 0.2606, "low": 0.2602, "close": 0.2606, "volume": 4903.8, "quote_volume": 1277.0485, "trades": 9, "taker_buy_volume": 1122.7, "taker_buy_quote": 292.53287}, {"ts": 1772543340000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 427.5, "quote_volume": 111.27825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543400000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543460000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543520000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 122.4, "quote_volume": 31.8469, "trades": 3, "taker_buy_volume": 76.3, "taker_buy_quote": 19.85629}, {"ts": 1772543580000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 670.4, "quote_volume": 174.304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543640000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 61.0, "quote_volume": 15.8539, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 15.8539}, {"ts": 1772543700000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543760000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 29.0, "quote_volume": 7.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543820000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543880000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543940000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544000000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544060000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544120000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544180000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544360000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544420000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544480000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544540000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544600000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544660000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 2216.6, "quote_volume": 574.55876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544720000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 75.8, "quote_volume": 19.66252, "trades": 1, "taker_buy_volume": 75.8, "taker_buy_quote": 19.66252}, {"ts": 1772544780000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 493.7, "quote_volume": 128.16452, "trades": 1, "taker_buy_volume": 493.7, "taker_buy_quote": 128.16452}, {"ts": 1772544840000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544900000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544960000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 6565.9, "quote_volume": 1706.9362, "trades": 12, "taker_buy_volume": 3567.5, "taker_buy_quote": 927.38444}, {"ts": 1772545020000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545080000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 82.5, "quote_volume": 21.44175, "trades": 2, "taker_buy_volume": 56.4, "taker_buy_quote": 14.65836}, {"ts": 1772545140000, "open": 0.2597, "high": 0.2597, "low": 0.2593, "close": 0.2593, "volume": 10692.4, "quote_volume": 2773.76378, "trades": 16, "taker_buy_volume": 3066.7, "taker_buy_quote": 795.19531}, {"ts": 1772545200000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 1309.0, "quote_volume": 339.90455, "trades": 3, "taker_buy_volume": 1309.0, "taker_buy_quote": 339.90455}, {"ts": 1772545260000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545320000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545380000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 2158.1, "quote_volume": 560.22632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545440000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545500000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 538.5, "quote_volume": 139.5903, "trades": 2, "taker_buy_volume": 538.5, "taker_buy_quote": 139.5903}, {"ts": 1772545560000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545620000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545680000, "open": 0.2594, "high": 0.2609, "low": 0.2594, "close": 0.2604, "volume": 56180.2, "quote_volume": 14611.05956, "trades": 79, "taker_buy_volume": 31285.7, "taker_buy_quote": 8137.59502}, {"ts": 1772545740000, "open": 0.2605, "high": 0.2609, "low": 0.2601, "close": 0.2608, "volume": 52854.1, "quote_volume": 13780.63148, "trades": 34, "taker_buy_volume": 6466.0, "taker_buy_quote": 1685.68795}, {"ts": 1772545800000, "open": 0.2609, "high": 0.2616, "low": 0.2608, "close": 0.2611, "volume": 111748.3, "quote_volume": 29167.08017, "trades": 27, "taker_buy_volume": 107168.1, "taker_buy_quote": 27971.84445}, {"ts": 1772545860000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545920000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 757.8, "quote_volume": 197.82855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545980000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546040000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546100000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546160000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546220000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546280000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546340000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546400000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 68.6, "quote_volume": 17.92518, "trades": 1, "taker_buy_volume": 68.6, "taker_buy_quote": 17.92518}, {"ts": 1772546460000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.2611, "volume": 10246.5, "quote_volume": 2675.36115, "trades": 5, "taker_buy_volume": 8377.0, "taker_buy_quote": 2187.19195}, {"ts": 1772546520000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546580000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 57.9, "quote_volume": 15.12348, "trades": 1, "taker_buy_volume": 57.9, "taker_buy_quote": 15.12348}, {"ts": 1772546640000, "open": 0.2616, "high": 0.262, "low": 0.2616, "close": 0.262, "volume": 1794.3, "quote_volume": 469.40732, "trades": 5, "taker_buy_volume": 1794.3, "taker_buy_quote": 469.40732}, {"ts": 1772546700000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546760000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 1958.9, "quote_volume": 514.13457, "trades": 6, "taker_buy_volume": 764.6, "taker_buy_quote": 200.7075}, {"ts": 1772546820000, "open": 0.2631, "high": 0.2631, "low": 0.262, "close": 0.262, "volume": 13907.9, "quote_volume": 3649.65248, "trades": 23, "taker_buy_volume": 41.0, "taker_buy_quote": 10.7871}, {"ts": 1772546880000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 2282.7, "quote_volume": 599.66529, "trades": 1, "taker_buy_volume": 2282.7, "taker_buy_quote": 599.66529}, {"ts": 1772546940000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547000000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547060000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2624, "volume": 2095.6, "quote_volume": 549.88338, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547120000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 200.0, "quote_volume": 52.468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547180000, "open": 0.2624, "high": 0.2624, "low": 0.2621, "close": 0.2621, "volume": 2858.3, "quote_volume": 749.70873, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547240000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547300000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 900.9, "quote_volume": 236.44812, "trades": 3, "taker_buy_volume": 519.6, "taker_buy_quote": 136.395}, {"ts": 1772547360000, "open": 0.2625, "high": 0.2625, "low": 0.2621, "close": 0.2621, "volume": 508.2, "quote_volume": 133.26006, "trades": 9, "taker_buy_volume": 63.0, "taker_buy_quote": 16.5375}, {"ts": 1772547420000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 892.9, "quote_volume": 234.02909, "trades": 7, "taker_buy_volume": 892.9, "taker_buy_quote": 234.02909}, {"ts": 1772547480000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 194.0, "quote_volume": 50.828, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 50.828}, {"ts": 1772547540000, "open": 0.2619, "high": 0.2619, "low": 0.2614, "close": 0.2618, "volume": 11627.5, "quote_volume": 3042.84313, "trades": 13, "taker_buy_volume": 5195.5, "taker_buy_quote": 1359.87363}, {"ts": 1772547600000, "open": 0.2616, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 1836.8, "quote_volume": 480.83644, "trades": 10, "taker_buy_volume": 189.0, "taker_buy_quote": 49.4424}, {"ts": 1772547660000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547720000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 1255.3, "quote_volume": 328.76307, "trades": 2, "taker_buy_volume": 873.2, "taker_buy_quote": 228.69108}, {"ts": 1772547780000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547840000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547900000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547960000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548020000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548080000, "open": 0.2616, "high": 0.2616, "low": 0.2612, "close": 0.2612, "volume": 3201.7, "quote_volume": 837.54752, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548140000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2614, "volume": 1486.0, "quote_volume": 388.24703, "trades": 3, "taker_buy_volume": 1486.0, "taker_buy_quote": 388.24703}, {"ts": 1772548200000, "open": 0.2616, "high": 0.2621, "low": 0.2616, "close": 0.2621, "volume": 3004.5, "quote_volume": 787.43635, "trades": 5, "taker_buy_volume": 2918.3, "taker_buy_quote": 764.88643}, {"ts": 1772548260000, "open": 0.2631, "high": 0.2634, "low": 0.2626, "close": 0.2626, "volume": 8785.0, "quote_volume": 2309.7385, "trades": 11, "taker_buy_volume": 1503.7, "taker_buy_quote": 395.82465}, {"ts": 1772548320000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548380000, "open": 0.2615, "high": 0.2616, "low": 0.261, "close": 0.261, "volume": 1750.6, "quote_volume": 457.31421, "trades": 3, "taker_buy_volume": 750.6, "taker_buy_quote": 196.31421}, {"ts": 1772548440000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 126.0, "quote_volume": 32.88143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548500000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548560000, "open": 0.2607, "high": 0.2611, "low": 0.2607, "close": 0.2611, "volume": 2503.7, "quote_volume": 653.17003, "trades": 7, "taker_buy_volume": 2503.7, "taker_buy_quote": 653.17003}, {"ts": 1772548620000, "open": 0.2608, "high": 0.2613, "low": 0.2608, "close": 0.2613, "volume": 225.0, "quote_volume": 58.72248, "trades": 3, "taker_buy_volume": 57.4, "taker_buy_quote": 14.99862}, {"ts": 1772548680000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 1315.7, "quote_volume": 344.51688, "trades": 7, "taker_buy_volume": 1315.7, "taker_buy_quote": 344.51688}, {"ts": 1772548740000, "open": 0.2619, "high": 0.2619, "low": 0.2611, "close": 0.2611, "volume": 1356.9, "quote_volume": 354.40374, "trades": 5, "taker_buy_volume": 45.7, "taker_buy_quote": 11.96883}, {"ts": 1772548800000, "open": 0.2609, "high": 0.2609, "low": 0.2608, "close": 0.2608, "volume": 144.2, "quote_volume": 37.61308, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 22.6896}, {"ts": 1772548860000, "open": 0.2604, "high": 0.2607, "low": 0.2603, "close": 0.2603, "volume": 645.1, "quote_volume": 167.99638, "trades": 5, "taker_buy_volume": 473.0, "taker_buy_quote": 123.18285}, {"ts": 1772548920000, "open": 0.2602, "high": 0.2604, "low": 0.2601, "close": 0.2601, "volume": 240.4, "quote_volume": 62.57489, "trades": 3, "taker_buy_volume": 137.1, "taker_buy_quote": 35.70084}, {"ts": 1772548980000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 80.3, "quote_volume": 20.88603, "trades": 1, "taker_buy_volume": 80.3, "taker_buy_quote": 20.88603}, {"ts": 1772549040000, "open": 0.2598, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 137.1, "quote_volume": 35.60944, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 23.73658}, {"ts": 1772549100000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549160000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549220000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 42.4, "quote_volume": 10.98584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549280000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 2282.7, "quote_volume": 593.04546, "trades": 1, "taker_buy_volume": 2282.7, "taker_buy_quote": 593.04546}, {"ts": 1772549340000, "open": 0.2591, "high": 0.2591, "low": 0.2583, "close": 0.2589, "volume": 26504.3, "quote_volume": 6858.23686, "trades": 19, "taker_buy_volume": 10180.9, "taker_buy_quote": 2632.52268}, {"ts": 1772549400000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 80.0, "quote_volume": 20.784, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 20.784}, {"ts": 1772549460000, "open": 0.2598, "high": 0.2603, "low": 0.2598, "close": 0.2599, "volume": 4092.7, "quote_volume": 1063.71648, "trades": 14, "taker_buy_volume": 3024.8, "taker_buy_quote": 786.01242}, {"ts": 1772549520000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549580000, "open": 0.2602, "high": 0.2606, "low": 0.2602, "close": 0.2606, "volume": 460.4, "quote_volume": 119.8842, "trades": 2, "taker_buy_volume": 220.3, "taker_buy_quote": 57.41018}, {"ts": 1772549640000, "open": 0.2607, "high": 0.2607, "low": 0.2602, "close": 0.2606, "volume": 9337.9, "quote_volume": 2433.46455, "trades": 11, "taker_buy_volume": 8399.0, "taker_buy_quote": 2188.7794}, {"ts": 1772549700000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2602, "volume": 940.0, "quote_volume": 244.69735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549760000, "open": 0.2603, "high": 0.2603, "low": 0.2599, "close": 0.2601, "volume": 1231.5, "quote_volume": 320.21163, "trades": 4, "taker_buy_volume": 374.6, "taker_buy_quote": 97.44952}, {"ts": 1772549820000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549880000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549940000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550000000, "open": 0.2597, "high": 0.2597, "low": 0.2595, "close": 0.2595, "volume": 4853.8, "quote_volume": 1259.87607, "trades": 11, "taker_buy_volume": 591.0, "taker_buy_quote": 153.4827}, {"ts": 1772550060000, "open": 0.2596, "high": 0.2596, "low": 0.2592, "close": 0.2592, "volume": 129.0, "quote_volume": 33.46456, "trades": 3, "taker_buy_volume": 57.3, "taker_buy_quote": 14.87508}, {"ts": 1772550120000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 316.6, "quote_volume": 82.12604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550180000, "open": 0.2595, "high": 0.2597, "low": 0.2592, "close": 0.2597, "volume": 14358.1, "quote_volume": 3724.63148, "trades": 20, "taker_buy_volume": 3985.3, "taker_buy_quote": 1034.10318}, {"ts": 1772550240000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 118.5, "quote_volume": 30.77445, "trades": 1, "taker_buy_volume": 118.5, "taker_buy_quote": 30.77445}, {"ts": 1772550300000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550360000, "open": 0.2599, "high": 0.2604, "low": 0.2599, "close": 0.2604, "volume": 269.2, "quote_volume": 70.08038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550420000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550480000, "open": 0.2592, "high": 0.2595, "low": 0.259, "close": 0.2595, "volume": 2206.3, "quote_volume": 571.83851, "trades": 10, "taker_buy_volume": 448.7, "taker_buy_quote": 116.3949}, {"ts": 1772550540000, "open": 0.2599, "high": 0.2599, "low": 0.2595, "close": 0.2595, "volume": 602.5, "quote_volume": 156.40878, "trades": 3, "taker_buy_volume": 43.1, "taker_buy_quote": 11.20169}, {"ts": 1772550600000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 48.2, "quote_volume": 12.48862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550660000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 313.6, "quote_volume": 81.3792, "trades": 1, "taker_buy_volume": 313.6, "taker_buy_quote": 81.3792}, {"ts": 1772550720000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 145.8, "quote_volume": 37.80594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550780000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550840000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550900000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 62.0, "quote_volume": 16.1138, "trades": 2, "taker_buy_volume": 62.0, "taker_buy_quote": 16.1138}, {"ts": 1772550960000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 76.0, "quote_volume": 19.7372, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 19.7372}, {"ts": 1772551020000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551080000, "open": 0.2591, "high": 0.2591, "low": 0.2586, "close": 0.2586, "volume": 9580.8, "quote_volume": 2482.29775, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551140000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551200000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 46.1, "quote_volume": 11.90763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551260000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551320000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 80.1, "quote_volume": 20.68983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551380000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551440000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551500000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 1896.1, "quote_volume": 491.84834, "trades": 3, "taker_buy_volume": 1896.1, "taker_buy_quote": 491.84834}, {"ts": 1772551560000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 131.7, "quote_volume": 34.17615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551620000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551680000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551740000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 626.9, "quote_volume": 162.68055, "trades": 2, "taker_buy_volume": 344.1, "taker_buy_quote": 89.29395}, {"ts": 1772551800000, "open": 0.2595, "high": 0.2598, "low": 0.2595, "close": 0.2598, "volume": 5536.2, "quote_volume": 1437.5355, "trades": 5, "taker_buy_volume": 5536.2, "taker_buy_quote": 1437.5355}, {"ts": 1772551860000, "open": 0.2597, "high": 0.2612, "low": 0.2597, "close": 0.2612, "volume": 10016.2, "quote_volume": 2612.95846, "trades": 14, "taker_buy_volume": 6606.8, "taker_buy_quote": 1723.53663}, {"ts": 1772551920000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551980000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552040000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 45.7, "quote_volume": 11.92313, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 11.92313}, {"ts": 1772552100000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 2001.6, "quote_volume": 521.21664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552160000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 333.4, "quote_volume": 86.88404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552220000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 169.9, "quote_volume": 44.24876, "trades": 2, "taker_buy_volume": 68.0, "taker_buy_quote": 17.714}, {"ts": 1772552280000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 21.3, "quote_volume": 5.538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552340000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 63.6, "quote_volume": 16.58688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552400000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 390.1, "quote_volume": 101.8161, "trades": 1, "taker_buy_volume": 390.1, "taker_buy_quote": 101.8161}, {"ts": 1772552460000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 133.4, "quote_volume": 34.85742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552520000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 2047.0, "quote_volume": 534.0623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552580000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 1623.7, "quote_volume": 423.46096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552640000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552700000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552760000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 2250.1, "quote_volume": 586.37606, "trades": 2, "taker_buy_volume": 2250.1, "taker_buy_quote": 586.37606}, {"ts": 1772552820000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552940000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 23.2, "quote_volume": 6.0436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553000000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 119.2, "quote_volume": 31.02776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553060000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553120000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553180000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553240000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553300000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 311.4, "quote_volume": 80.90172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553360000, "open": 0.2599, "high": 0.26, "low": 0.2597, "close": 0.26, "volume": 2885.9, "quote_volume": 749.91438, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553420000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 127.9, "quote_volume": 33.22842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553480000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 176.6, "quote_volume": 45.93366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553540000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553600000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553660000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553720000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 62.0, "quote_volume": 16.1448, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 16.1448}, {"ts": 1772553780000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 427.5, "quote_volume": 111.4065, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.4065}, {"ts": 1772553840000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553900000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 118.8, "quote_volume": 31.01868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553960000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554020000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554080000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 381.8, "quote_volume": 100.0316, "trades": 3, "taker_buy_volume": 381.8, "taker_buy_quote": 100.0316}, {"ts": 1772554140000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 350.3, "quote_volume": 91.9811, "trades": 2, "taker_buy_volume": 311.9, "taker_buy_quote": 81.90494}, {"ts": 1772554200000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 40.7, "quote_volume": 10.68782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554260000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554320000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 1912.2, "quote_volume": 501.39338, "trades": 4, "taker_buy_volume": 72.7, "taker_buy_quote": 19.07648}, {"ts": 1772554380000, "open": 0.262, "high": 0.2624, "low": 0.262, "close": 0.2624, "volume": 4022.6, "quote_volume": 1054.7914, "trades": 5, "taker_buy_volume": 2175.5, "taker_buy_quote": 570.8512}, {"ts": 1772554440000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554500000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 427.5, "quote_volume": 112.38975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554560000, "open": 0.2622, "high": 0.2625, "low": 0.2622, "close": 0.2625, "volume": 5342.1, "quote_volume": 1401.86406, "trades": 12, "taker_buy_volume": 4294.6, "taker_buy_quote": 1127.20956}, {"ts": 1772554620000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 100.0, "quote_volume": 26.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554680000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 281.8, "quote_volume": 73.84152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554740000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554800000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554860000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 43.1, "quote_volume": 11.2922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554920000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554980000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555040000, "open": 0.2624, "high": 0.2635, "low": 0.2624, "close": 0.2635, "volume": 1041.7, "quote_volume": 273.77708, "trades": 5, "taker_buy_volume": 103.0, "taker_buy_quote": 27.1405}, {"ts": 1772555100000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555160000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555220000, "open": 0.2638, "high": 0.2638, "low": 0.2634, "close": 0.2634, "volume": 1246.6, "quote_volume": 328.394, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 12.16118}, {"ts": 1772555280000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555340000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555400000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555460000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555520000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 1668.7, "quote_volume": 437.86688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555580000, "open": 0.2623, "high": 0.2626, "low": 0.262, "close": 0.262, "volume": 2622.9, "quote_volume": 688.32188, "trades": 8, "taker_buy_volume": 2576.8, "taker_buy_quote": 676.24368}, {"ts": 1772555640000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 116.5, "quote_volume": 30.4764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555700000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555760000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555820000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 33.5, "quote_volume": 8.76025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555880000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 395.1, "quote_volume": 102.84453, "trades": 1, "taker_buy_volume": 395.1, "taker_buy_quote": 102.84453}, {"ts": 1772555940000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556000000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 76.9, "quote_volume": 20.01707, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 20.01707}, {"ts": 1772556060000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556120000, "open": 0.2603, "high": 0.2603, "low": 0.2594, "close": 0.2595, "volume": 2827.2, "quote_volume": 734.30203, "trades": 9, "taker_buy_volume": 1165.8, "taker_buy_quote": 302.5251}, {"ts": 1772556180000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556240000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 43.3, "quote_volume": 11.28398, "trades": 1, "taker_buy_volume": 43.3, "taker_buy_quote": 11.28398}, {"ts": 1772556300000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 58.6, "quote_volume": 15.30632, "trades": 1, "taker_buy_volume": 58.6, "taker_buy_quote": 15.30632}, {"ts": 1772556360000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 46.1, "quote_volume": 12.0782, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 12.0782}, {"ts": 1772556420000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556480000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556540000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556600000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556660000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 43.3, "quote_volume": 11.34893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556720000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556780000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556840000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556900000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 38.3, "quote_volume": 10.06141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556960000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557020000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 22.8, "quote_volume": 6.00324, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 6.00324}, {"ts": 1772557080000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 561.2, "quote_volume": 147.57139, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557140000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 120.2, "quote_volume": 31.5983, "trades": 2, "taker_buy_volume": 22.8, "taker_buy_quote": 5.99184}, {"ts": 1772557200000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 98.1, "quote_volume": 25.76106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557260000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 80.3, "quote_volume": 21.04227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557320000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557380000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557440000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557500000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557560000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557620000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 217.7, "quote_volume": 56.96201, "trades": 2, "taker_buy_volume": 116.9, "taker_buy_quote": 30.59273}, {"ts": 1772557680000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 66.0, "quote_volume": 17.2722, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 17.2722}, {"ts": 1772557740000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557800000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 111.0, "quote_volume": 29.0265, "trades": 3, "taker_buy_volume": 111.0, "taker_buy_quote": 29.0265}, {"ts": 1772557860000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 620.7, "quote_volume": 161.87856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557920000, "open": 0.2605, "high": 0.2608, "low": 0.2605, "close": 0.2608, "volume": 1183.4, "quote_volume": 308.36033, "trades": 5, "taker_buy_volume": 366.1, "taker_buy_quote": 95.45368}, {"ts": 1772557980000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558040000, "open": 0.2613, "high": 0.2619, "low": 0.2613, "close": 0.2617, "volume": 9430.6, "quote_volume": 2467.20452, "trades": 18, "taker_buy_volume": 9294.7, "taker_buy_quote": 2431.63949}, {"ts": 1772558100000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558160000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558220000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558280000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 283.5, "quote_volume": 74.24865, "trades": 1, "taker_buy_volume": 283.5, "taker_buy_quote": 74.24865}, {"ts": 1772558340000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558400000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 62.0, "quote_volume": 16.2316, "trades": 2, "taker_buy_volume": 62.0, "taker_buy_quote": 16.2316}, {"ts": 1772558460000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558520000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2627, "volume": 921.8, "quote_volume": 241.83142, "trades": 3, "taker_buy_volume": 813.6, "taker_buy_quote": 213.40728}, {"ts": 1772558580000, "open": 0.263, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 441.0, "quote_volume": 115.96198, "trades": 3, "taker_buy_volume": 335.9, "taker_buy_quote": 88.3417}, {"ts": 1772558640000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558700000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 100.1, "quote_volume": 26.30628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558760000, "open": 0.263, "high": 0.263, "low": 0.2628, "close": 0.2628, "volume": 228.0, "quote_volume": 59.94386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558820000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 240.6, "quote_volume": 63.29805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558880000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558940000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 358.5, "quote_volume": 94.32998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559000000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 2698.0, "quote_volume": 710.09478, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559060000, "open": 0.2633, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 2856.0, "quote_volume": 751.65337, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559120000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559180000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559240000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559300000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 33.0, "quote_volume": 8.6526, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 8.6526}, {"ts": 1772559360000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559420000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559480000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559540000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 79.2, "quote_volume": 20.79792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559600000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559660000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 420.6, "quote_volume": 110.57574, "trades": 1, "taker_buy_volume": 420.6, "taker_buy_quote": 110.57574}, {"ts": 1772559720000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559780000, "open": 0.2629, "high": 0.2635, "low": 0.2629, "close": 0.2633, "volume": 3046.5, "quote_volume": 802.04155, "trades": 8, "taker_buy_volume": 2401.4, "taker_buy_quote": 632.17673}, {"ts": 1772559840000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559900000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559960000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560020000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560080000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 983.4, "quote_volume": 258.97197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560140000, "open": 0.2638, "high": 0.264, "low": 0.2637, "close": 0.2638, "volume": 1235.9, "quote_volume": 326.16069, "trades": 5, "taker_buy_volume": 716.5, "taker_buy_quote": 189.14678}, {"ts": 1772560200000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 427.5, "quote_volume": 112.73175, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.73175}, {"ts": 1772560260000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 301.6, "quote_volume": 79.68272, "trades": 1, "taker_buy_volume": 301.6, "taker_buy_quote": 79.68272}, {"ts": 1772560320000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 971.8, "quote_volume": 256.59795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560380000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560440000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 128.0, "quote_volume": 33.7536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560500000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560560000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 19.1, "quote_volume": 5.04049, "trades": 1, "taker_buy_volume": 19.1, "taker_buy_quote": 5.04049}, {"ts": 1772560620000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 36.9, "quote_volume": 9.72684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560680000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560740000, "open": 0.2635, "high": 0.2636, "low": 0.2635, "close": 0.2636, "volume": 447.9, "quote_volume": 118.02369, "trades": 2, "taker_buy_volume": 447.9, "taker_buy_quote": 118.02369}, {"ts": 1772560800000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560860000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560920000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560980000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 427.5, "quote_volume": 112.6035, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.6035}, {"ts": 1772561040000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561100000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 71.0, "quote_volume": 18.6872, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 18.6872}, {"ts": 1772561160000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561220000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561280000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 133.8, "quote_volume": 35.13918, "trades": 2, "taker_buy_volume": 33.0, "taker_buy_quote": 8.6691}, {"ts": 1772561340000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561400000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561460000, "open": 0.2627, "high": 0.2627, "low": 0.2621, "close": 0.2622, "volume": 17895.3, "quote_volume": 4692.16008, "trades": 18, "taker_buy_volume": 1035.4, "taker_buy_quote": 271.69563}, {"ts": 1772561520000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 3793.8, "quote_volume": 995.11374, "trades": 2, "taker_buy_volume": 3793.8, "taker_buy_quote": 995.11374}, {"ts": 1772561580000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561640000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561700000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561760000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561820000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561880000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561940000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562000000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562060000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562120000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562180000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562240000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562300000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562360000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562420000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 22.8, "quote_volume": 6.01692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562480000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562540000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562600000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562660000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 57.0, "quote_volume": 15.0309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562720000, "open": 0.264, "high": 0.2643, "low": 0.264, "close": 0.2642, "volume": 1491.2, "quote_volume": 394.04354, "trades": 6, "taker_buy_volume": 19.0, "taker_buy_quote": 5.016}, {"ts": 1772562780000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 1332.4, "quote_volume": 352.28656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562840000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562900000, "open": 0.2638, "high": 0.2638, "low": 0.2634, "close": 0.2636, "volume": 8881.8, "quote_volume": 2340.95144, "trades": 13, "taker_buy_volume": 334.8, "taker_buy_quote": 88.25328}, {"ts": 1772562960000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 19.1, "quote_volume": 5.04049, "trades": 1, "taker_buy_volume": 19.1, "taker_buy_quote": 5.04049}, {"ts": 1772563020000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563080000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 23.1, "quote_volume": 6.08685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563140000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563200000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563260000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563320000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563380000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563440000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 407.9, "quote_volume": 107.48165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563500000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563560000, "open": 0.2631, "high": 0.2636, "low": 0.2631, "close": 0.2636, "volume": 3343.7, "quote_volume": 880.35369, "trades": 10, "taker_buy_volume": 3343.7, "taker_buy_quote": 880.35369}, {"ts": 1772563620000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563680000, "open": 0.2634, "high": 0.2634, "low": 0.263, "close": 0.263, "volume": 132.9, "quote_volume": 34.97938, "trades": 2, "taker_buy_volume": 66.7, "taker_buy_quote": 17.56878}, {"ts": 1772563740000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563860000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563920000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563980000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564040000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 230.5, "quote_volume": 60.64455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564100000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564160000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564220000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564280000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564340000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564400000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564460000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564520000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564580000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 121.8, "quote_volume": 31.98468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564640000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564700000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564760000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564820000, "open": 0.262, "high": 0.262, "low": 0.2617, "close": 0.2617, "volume": 1507.6, "quote_volume": 394.71196, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564880000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564940000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565000000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565060000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 421.6, "quote_volume": 110.4592, "trades": 1, "taker_buy_volume": 421.6, "taker_buy_quote": 110.4592}, {"ts": 1772565120000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565180000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 505.6, "quote_volume": 132.4672, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 112.005}, {"ts": 1772565240000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 439.6, "quote_volume": 115.33938, "trades": 2, "taker_buy_volume": 58.3, "taker_buy_quote": 15.28626}, {"ts": 1772565300000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565360000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565420000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 38.2, "quote_volume": 10.00076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565480000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 505.0, "quote_volume": 132.3605, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 132.3605}, {"ts": 1772565540000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565600000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565660000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565720000, "open": 0.2626, "high": 0.2631, "low": 0.2626, "close": 0.2631, "volume": 7919.9, "quote_volume": 2082.34798, "trades": 11, "taker_buy_volume": 7493.7, "taker_buy_quote": 1970.42786}, {"ts": 1772565780000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 615.3, "quote_volume": 161.91092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565840000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565900000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 668.1, "quote_volume": 175.77711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565960000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 92.6, "quote_volume": 24.37232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566020000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566080000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566140000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566200000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 19.0, "quote_volume": 4.9932, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 4.9932}, {"ts": 1772566260000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566320000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566380000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566440000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 201.0, "quote_volume": 52.6821, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 52.6821}, {"ts": 1772566500000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566560000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 852.4, "quote_volume": 222.99268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566620000, "open": 0.2622, "high": 0.2628, "low": 0.2622, "close": 0.2628, "volume": 9345.5, "quote_volume": 2453.68908, "trades": 21, "taker_buy_volume": 7654.4, "taker_buy_quote": 2009.54678}, {"ts": 1772566680000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566740000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566800000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 2698.0, "quote_volume": 708.66171, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566860000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566920000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 71.0, "quote_volume": 18.6517, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 18.6517}, {"ts": 1772566980000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2623, "volume": 169.0, "quote_volume": 44.32343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567040000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567100000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567160000, "open": 0.2627, "high": 0.2631, "low": 0.2627, "close": 0.2631, "volume": 544.7, "quote_volume": 143.22697, "trades": 2, "taker_buy_volume": 544.7, "taker_buy_quote": 143.22697}, {"ts": 1772567220000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567280000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567340000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 58.6, "quote_volume": 15.37078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567400000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567460000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567520000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 25.0, "quote_volume": 6.5575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567580000, "open": 0.2619, "high": 0.2621, "low": 0.2618, "close": 0.2619, "volume": 361.4, "quote_volume": 94.65526, "trades": 4, "taker_buy_volume": 72.0, "taker_buy_quote": 18.8712}, {"ts": 1772567640000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 112.8, "quote_volume": 29.55846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567700000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 110.4, "quote_volume": 28.91376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567760000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 383.0, "quote_volume": 100.29685, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567820000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 216.5, "quote_volume": 56.65964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567880000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 89.5, "quote_volume": 23.4311, "trades": 1, "taker_buy_volume": 89.5, "taker_buy_quote": 23.4311}, {"ts": 1772567940000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 29121.9, "quote_volume": 7609.51533, "trades": 16, "taker_buy_volume": 4226.4, "taker_buy_quote": 1104.35832}, {"ts": 1772568000000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568060000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 76.1, "quote_volume": 19.90015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568120000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568180000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568240000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568300000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568360000, "open": 0.2612, "high": 0.2614, "low": 0.2611, "close": 0.2614, "volume": 2271.0, "quote_volume": 592.9698, "trades": 6, "taker_buy_volume": 1795.5, "taker_buy_quote": 468.81195}, {"ts": 1772568420000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 346.6, "quote_volume": 90.6359, "trades": 2, "taker_buy_volume": 346.6, "taker_buy_quote": 90.6359}, {"ts": 1772568480000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568540000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568600000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 63.8, "quote_volume": 16.67732, "trades": 1, "taker_buy_volume": 63.8, "taker_buy_quote": 16.67732}, {"ts": 1772568660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 63.3, "quote_volume": 16.5213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568780000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 69.0, "quote_volume": 18.0021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568840000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568900000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568960000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 46.5, "quote_volume": 12.1272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569020000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569080000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569140000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569200000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569260000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569320000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569380000, "open": 0.2612, "high": 0.2622, "low": 0.2612, "close": 0.2622, "volume": 24964.2, "quote_volume": 6531.17375, "trades": 33, "taker_buy_volume": 24323.2, "taker_buy_quote": 6363.23175}, {"ts": 1772569440000, "open": 0.2622, "high": 0.2625, "low": 0.2622, "close": 0.2625, "volume": 229.5, "quote_volume": 60.18105, "trades": 3, "taker_buy_volume": 20.5, "taker_buy_quote": 5.38125}, {"ts": 1772569500000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 39.8, "quote_volume": 10.45148, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 10.45148}, {"ts": 1772569560000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569620000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 4449.2, "quote_volume": 1167.47236, "trades": 10, "taker_buy_volume": 22.8, "taker_buy_quote": 5.985}, {"ts": 1772569680000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569740000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569800000, "open": 0.262, "high": 0.262, "low": 0.2617, "close": 0.2617, "volume": 1657.9, "quote_volume": 434.33002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569860000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569920000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569980000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570040000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 427.5, "quote_volume": 112.04775, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.04775}, {"ts": 1772570100000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570160000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 80.6, "quote_volume": 21.16556, "trades": 1, "taker_buy_volume": 80.6, "taker_buy_quote": 21.16556}, {"ts": 1772570220000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570280000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 282.0, "quote_volume": 73.9686, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 73.9686}, {"ts": 1772570340000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 922.3, "quote_volume": 241.55037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570400000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570460000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 795.5, "quote_volume": 208.5433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570520000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570580000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570640000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570700000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 427.0, "quote_volume": 111.9594, "trades": 1, "taker_buy_volume": 427.0, "taker_buy_quote": 111.9594}, {"ts": 1772570760000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570820000, "open": 0.2621, "high": 0.2621, "low": 0.2615, "close": 0.2615, "volume": 264.1, "quote_volume": 69.20693, "trades": 2, "taker_buy_volume": 241.3, "taker_buy_quote": 63.24473}, {"ts": 1772570880000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 75.0, "quote_volume": 19.635, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 19.635}, {"ts": 1772570940000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 264.3, "quote_volume": 69.2466, "trades": 2, "taker_buy_volume": 264.3, "taker_buy_quote": 69.2466}, {"ts": 1772571000000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571060000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 1141.6, "quote_volume": 298.30008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571120000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 57.0, "quote_volume": 14.8884, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 14.8884}, {"ts": 1772571180000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571240000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571300000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571360000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 2796.6, "quote_volume": 730.4291, "trades": 9, "taker_buy_volume": 428.2, "taker_buy_quote": 111.80302}, {"ts": 1772571420000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571480000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571540000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571600000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571660000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571720000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 427.5, "quote_volume": 111.44925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571780000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571840000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571900000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571960000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572020000, "open": 0.2609, "high": 0.2609, "low": 0.2604, "close": 0.2609, "volume": 8247.8, "quote_volume": 2149.35191, "trades": 19, "taker_buy_volume": 646.2, "taker_buy_quote": 168.55115}, {"ts": 1772572080000, "open": 0.2608, "high": 0.261, "low": 0.2607, "close": 0.261, "volume": 971.9, "quote_volume": 253.54446, "trades": 5, "taker_buy_volume": 510.2, "taker_buy_quote": 133.1331}, {"ts": 1772572140000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572200000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572260000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572320000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572380000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572440000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572500000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572560000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572620000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572680000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572740000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572800000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572860000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572920000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572980000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573040000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573100000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 204.6, "quote_volume": 53.32122, "trades": 3, "taker_buy_volume": 204.6, "taker_buy_quote": 53.32122}, {"ts": 1772573160000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573220000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 451.6, "quote_volume": 117.41361, "trades": 3, "taker_buy_volume": 70.0, "taker_buy_quote": 18.193}, {"ts": 1772573280000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573340000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 703.6, "quote_volume": 182.86564, "trades": 2, "taker_buy_volume": 703.6, "taker_buy_quote": 182.86564}, {"ts": 1772573400000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573460000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573520000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573580000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 84.4, "quote_volume": 21.97776, "trades": 1, "taker_buy_volume": 84.4, "taker_buy_quote": 21.97776}, {"ts": 1772573640000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573700000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573760000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573820000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573880000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573940000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 99.8, "quote_volume": 25.97794, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 25.97794}, {"ts": 1772574000000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574060000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 57.4, "quote_volume": 14.94696, "trades": 1, "taker_buy_volume": 57.4, "taker_buy_quote": 14.94696}, {"ts": 1772574120000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 427.5, "quote_volume": 111.36375, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.36375}, {"ts": 1772574180000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574240000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 46.0, "quote_volume": 11.983, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 11.983}, {"ts": 1772574300000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574360000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574420000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574480000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574540000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574600000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 449.6, "quote_volume": 116.94317, "trades": 2, "taker_buy_volume": 449.6, "taker_buy_quote": 116.94317}, {"ts": 1772574660000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574720000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574780000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574840000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574900000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574960000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575020000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575080000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575140000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575200000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575260000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 768.8, "quote_volume": 199.99901, "trades": 2, "taker_buy_volume": 768.8, "taker_buy_quote": 199.99901}, {"ts": 1772575320000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 427.5, "quote_volume": 111.44925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575380000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2613, "volume": 3412.7, "quote_volume": 891.85336, "trades": 15, "taker_buy_volume": 1117.1, "taker_buy_quote": 291.78652}, {"ts": 1772575440000, "open": 0.261, "high": 0.2613, "low": 0.261, "close": 0.2613, "volume": 725.3, "quote_volume": 189.40488, "trades": 2, "taker_buy_volume": 725.3, "taker_buy_quote": 189.40488}, {"ts": 1772575500000, "open": 0.2609, "high": 0.261, "low": 0.2606, "close": 0.2606, "volume": 1797.8, "quote_volume": 469.14757, "trades": 8, "taker_buy_volume": 1774.7, "taker_buy_quote": 463.12771}, {"ts": 1772575560000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 1099.4, "quote_volume": 286.29946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575620000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575680000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575740000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 427.5, "quote_volume": 111.53475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575800000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575860000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575920000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 23.1, "quote_volume": 6.02679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575980000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576040000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576100000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576160000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576220000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576280000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576340000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576400000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 427.5, "quote_volume": 111.492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576460000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576520000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 363.0, "quote_volume": 94.5978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576580000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576640000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576700000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576760000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576820000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576940000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577000000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577060000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577120000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 1364.3, "quote_volume": 356.03046, "trades": 4, "taker_buy_volume": 978.0, "taker_buy_quote": 255.258}, {"ts": 1772577180000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577240000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577300000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 2874.2, "quote_volume": 749.59136, "trades": 5, "taker_buy_volume": 2874.2, "taker_buy_quote": 749.59136}, {"ts": 1772577360000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577420000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577480000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577540000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577600000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577660000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577720000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577780000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577840000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 887.8, "quote_volume": 232.40582, "trades": 4, "taker_buy_volume": 887.8, "taker_buy_quote": 232.40582}, {"ts": 1772577900000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577960000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 27.2, "quote_volume": 7.10464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578020000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578080000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578140000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 118.4, "quote_volume": 30.93792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578200000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 416.8, "quote_volume": 108.85663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578260000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 52.8, "quote_volume": 13.80602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578320000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578380000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578440000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578500000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578560000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578620000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578680000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578740000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578800000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578860000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578920000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 132.8, "quote_volume": 34.71392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578980000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 2354.7, "quote_volume": 615.51858, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579040000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 2295.8, "quote_volume": 599.98426, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579100000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 63.7, "quote_volume": 16.63844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579160000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579220000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579280000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 390.7, "quote_volume": 102.16805, "trades": 1, "taker_buy_volume": 390.7, "taker_buy_quote": 102.16805}, {"ts": 1772579340000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579400000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579460000, "open": 0.262, "high": 0.2623, "low": 0.262, "close": 0.2623, "volume": 772.4, "quote_volume": 202.48604, "trades": 3, "taker_buy_volume": 381.6, "taker_buy_quote": 99.9792}, {"ts": 1772579520000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 5706.1, "quote_volume": 1499.10171, "trades": 7, "taker_buy_volume": 5667.8, "taker_buy_quote": 1489.03647}, {"ts": 1772579580000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579640000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579700000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579760000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 106.8, "quote_volume": 28.00296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579820000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579880000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579940000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580000000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580060000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580120000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580180000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580240000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580300000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580360000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 131.5, "quote_volume": 34.46615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580420000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580480000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 132.5, "quote_volume": 34.7415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580540000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580600000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580660000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 1179.0, "quote_volume": 309.2517, "trades": 7, "taker_buy_volume": 1179.0, "taker_buy_quote": 309.2517}, {"ts": 1772580720000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 24.1, "quote_volume": 6.3142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580780000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 427.0, "quote_volume": 111.9167, "trades": 1, "taker_buy_volume": 427.0, "taker_buy_quote": 111.9167}, {"ts": 1772580840000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 124.0, "quote_volume": 32.5004, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 32.5004}, {"ts": 1772580900000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580960000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581020000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 129.9, "quote_volume": 34.02081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581080000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581140000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581200000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581260000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581320000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581380000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581440000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581500000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581560000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 149.3, "quote_volume": 39.1166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581620000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581680000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581740000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581800000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581860000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581920000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581980000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 83.8, "quote_volume": 21.93046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582040000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582100000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582160000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 122.3, "quote_volume": 32.00591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582220000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582280000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582340000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582400000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582460000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582520000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582580000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582640000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582700000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 132.5, "quote_volume": 34.54275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582760000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582820000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 228.7, "quote_volume": 59.59922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582940000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 492.3, "quote_volume": 128.39832, "trades": 2, "taker_buy_volume": 492.3, "taker_buy_quote": 128.39832}, {"ts": 1772583000000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583060000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583120000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583180000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583240000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583300000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 137.2, "quote_volume": 35.82292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583360000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583420000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583480000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583540000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 100.7, "quote_volume": 26.33305, "trades": 1, "taker_buy_volume": 100.7, "taker_buy_quote": 26.33305}, {"ts": 1772583600000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 81.4, "quote_volume": 21.2454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583780000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583840000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 58.4, "quote_volume": 15.25292, "trades": 2, "taker_buy_volume": 58.4, "taker_buy_quote": 15.25292}, {"ts": 1772583900000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583960000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584020000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584080000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584140000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584200000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584260000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 64.0, "quote_volume": 16.704, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 16.704}, {"ts": 1772584320000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584380000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584440000, "open": 0.2601, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 940.2, "quote_volume": 244.49141, "trades": 6, "taker_buy_volume": 174.0, "taker_buy_quote": 45.2748}, {"ts": 1772584500000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584560000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 46.1, "quote_volume": 11.97217, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 11.97217}, {"ts": 1772584620000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584680000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584740000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 260.0, "quote_volume": 67.4354, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 67.4354}, {"ts": 1772584800000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584860000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584920000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584980000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 41.2, "quote_volume": 10.6708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585040000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585100000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585160000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585220000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585280000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585340000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 311.2, "quote_volume": 80.72528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585400000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585460000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585520000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585580000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585640000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585700000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585760000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585820000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585880000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585940000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 38.6, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586000000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 43.6, "quote_volume": 11.33164, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 11.33164}, {"ts": 1772586060000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586120000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586180000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 1002.2, "quote_volume": 260.51453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586240000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586300000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586360000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586420000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586480000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 609.9, "quote_volume": 158.08608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586540000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 45.5, "quote_volume": 11.78905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586600000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 141.6, "quote_volume": 36.75936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586660000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 119.4, "quote_volume": 31.00447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586720000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2596, "volume": 49.9, "quote_volume": 12.95889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586780000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 48.3, "quote_volume": 12.54351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586840000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586900000, "open": 0.2595, "high": 0.2595, "low": 0.2593, "close": 0.2593, "volume": 89.0, "quote_volume": 23.0827, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 23.0827}, {"ts": 1772586960000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 8139.9, "quote_volume": 2113.08313, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587020000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587080000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587140000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 70.0, "quote_volume": 18.137, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 18.137}, {"ts": 1772587200000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 1954.5, "quote_volume": 505.8246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587260000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 72.0, "quote_volume": 18.6264, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 18.6264}, {"ts": 1772587320000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587380000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587440000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587500000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587560000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 2362.1, "quote_volume": 611.54769, "trades": 6, "taker_buy_volume": 427.5, "taker_buy_quote": 110.67975}, {"ts": 1772587620000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 59.1, "quote_volume": 15.33645, "trades": 1, "taker_buy_volume": 59.1, "taker_buy_quote": 15.33645}, {"ts": 1772587680000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 427.5, "quote_volume": 110.8935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587740000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 1970.5, "quote_volume": 512.50661, "trades": 2, "taker_buy_volume": 1970.5, "taker_buy_quote": 512.50661}, {"ts": 1772587800000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587860000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587920000, "open": 0.2602, "high": 0.2609, "low": 0.2602, "close": 0.2605, "volume": 22194.7, "quote_volume": 5781.00192, "trades": 30, "taker_buy_volume": 18890.5, "taker_buy_quote": 4919.7274}, {"ts": 1772587980000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588040000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588100000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588160000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588220000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588280000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 551.5, "quote_volume": 143.88635, "trades": 3, "taker_buy_volume": 551.5, "taker_buy_quote": 143.88635}, {"ts": 1772588340000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.2608, "volume": 1043.5, "quote_volume": 272.23069, "trades": 5, "taker_buy_volume": 428.8, "taker_buy_quote": 111.91693}, {"ts": 1772588400000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588460000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588520000, "open": 0.261, "high": 0.2614, "low": 0.261, "close": 0.2614, "volume": 4773.4, "quote_volume": 1247.54688, "trades": 12, "taker_buy_volume": 4773.4, "taker_buy_quote": 1247.54688}, {"ts": 1772588580000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588640000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588700000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 1151.0, "quote_volume": 300.1808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588760000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588820000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 2719.4, "quote_volume": 708.36954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588880000, "open": 0.2606, "high": 0.261, "low": 0.2606, "close": 0.261, "volume": 5960.2, "quote_volume": 1554.51183, "trades": 14, "taker_buy_volume": 5960.2, "taker_buy_quote": 1554.51183}, {"ts": 1772588940000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2602, "volume": 799.0, "quote_volume": 208.01125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589000000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589060000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589120000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589180000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 848.0, "quote_volume": 220.573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589360000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589420000, "open": 0.2598, "high": 0.26, "low": 0.2597, "close": 0.26, "volume": 768.0, "quote_volume": 199.50498, "trades": 3, "taker_buy_volume": 42.1, "taker_buy_quote": 10.946}, {"ts": 1772589480000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589540000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589600000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589660000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589720000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 40.1, "quote_volume": 10.42199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589780000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589840000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589900000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589960000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590020000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590080000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590140000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590200000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590260000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590320000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590380000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590440000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590500000, "open": 0.2594, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 439.7, "quote_volume": 113.98126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590560000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 160.8, "quote_volume": 41.6472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590620000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590680000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590740000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590800000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 19.2, "quote_volume": 4.99008, "trades": 1, "taker_buy_volume": 19.2, "taker_buy_quote": 4.99008}, {"ts": 1772590860000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590920000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 90.6, "quote_volume": 23.52882, "trades": 1, "taker_buy_volume": 90.6, "taker_buy_quote": 23.52882}, {"ts": 1772590980000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591040000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 256.4, "quote_volume": 66.5358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591100000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591160000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591220000, "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 1309.9, "quote_volume": 339.75407, "trades": 8, "taker_buy_volume": 1309.9, "taker_buy_quote": 339.75407}, {"ts": 1772591280000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 3364.8, "quote_volume": 871.55, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591340000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 9577.3, "quote_volume": 2479.55272, "trades": 3, "taker_buy_volume": 2673.4, "taker_buy_quote": 692.14326}, {"ts": 1772591400000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 86.0, "quote_volume": 22.2998, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 22.2998}, {"ts": 1772591460000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591520000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 2074.5, "quote_volume": 538.74765, "trades": 4, "taker_buy_volume": 2074.5, "taker_buy_quote": 538.74765}, {"ts": 1772591580000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591640000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 378.0, "quote_volume": 98.1666, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 98.1666}, {"ts": 1772591700000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591760000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591820000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591880000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 102.5, "quote_volume": 26.6295, "trades": 1, "taker_buy_volume": 102.5, "taker_buy_quote": 26.6295}, {"ts": 1772591940000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592000000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592060000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592120000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592180000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592240000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592300000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592360000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592420000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 596.3, "quote_volume": 155.08075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592480000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592540000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 427.5, "quote_volume": 111.19275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592600000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592660000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592720000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 10161.8, "quote_volume": 2643.25273, "trades": 6, "taker_buy_volume": 8101.8, "taker_buy_quote": 2107.27818}, {"ts": 1772592780000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592840000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592900000, "open": 0.2601, "high": 0.2601, "low": 0.2593, "close": 0.2598, "volume": 26202.0, "quote_volume": 6801.66839, "trades": 32, "taker_buy_volume": 2058.3, "taker_buy_quote": 534.36306}, {"ts": 1772592960000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 622.2, "quote_volume": 161.48905, "trades": 3, "taker_buy_volume": 622.2, "taker_buy_quote": 161.48905}, {"ts": 1772593020000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593080000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593140000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 419.3, "quote_volume": 108.85028, "trades": 2, "taker_buy_volume": 419.3, "taker_buy_quote": 108.85028}, {"ts": 1772593200000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 562.2, "quote_volume": 145.9011, "trades": 3, "taker_buy_volume": 562.2, "taker_buy_quote": 145.9011}, {"ts": 1772593260000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 427.5, "quote_volume": 110.979, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 110.979}, {"ts": 1772593320000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 147.0, "quote_volume": 38.1024, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 38.1024}, {"ts": 1772593380000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 1266.5, "quote_volume": 328.40345, "trades": 2, "taker_buy_volume": 1266.5, "taker_buy_quote": 328.40345}, {"ts": 1772593440000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 2356.4, "quote_volume": 610.07807, "trades": 4, "taker_buy_volume": 488.6, "taker_buy_quote": 126.50465}, {"ts": 1772593500000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593560000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593620000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 5587.5, "quote_volume": 1447.9985, "trades": 50, "taker_buy_volume": 5587.5, "taker_buy_quote": 1447.9985}, {"ts": 1772593680000, "open": 0.2593, "high": 0.2595, "low": 0.2591, "close": 0.2595, "volume": 4694.4, "quote_volume": 1217.38084, "trades": 54, "taker_buy_volume": 4600.0, "taker_buy_quote": 1192.9218}, {"ts": 1772593740000, "open": 0.2595, "high": 0.26, "low": 0.2595, "close": 0.26, "volume": 7752.5, "quote_volume": 2013.35744, "trades": 27, "taker_buy_volume": 7702.9, "taker_buy_quote": 2000.48624}, {"ts": 1772593800000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593860000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 500.0, "quote_volume": 129.90725, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 129.90725}, {"ts": 1772593920000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593980000, "open": 0.2596, "high": 0.26, "low": 0.2596, "close": 0.26, "volume": 598.3, "quote_volume": 155.51868, "trades": 3, "taker_buy_volume": 598.3, "taker_buy_quote": 155.51868}, {"ts": 1772594040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594100000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 59.0, "quote_volume": 15.3518, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 15.3518}, {"ts": 1772594160000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594220000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594280000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 28.9, "quote_volume": 7.50822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594340000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 297.3, "quote_volume": 77.26827, "trades": 4, "taker_buy_volume": 297.3, "taker_buy_quote": 77.26827}, {"ts": 1772594400000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 549.8, "quote_volume": 142.948, "trades": 2, "taker_buy_volume": 549.8, "taker_buy_quote": 142.948}, {"ts": 1772594460000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594520000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 303.0, "quote_volume": 78.7194, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 78.7194}, {"ts": 1772594580000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 800.0, "quote_volume": 207.59297, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594640000, "open": 0.2594, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 2492.8, "quote_volume": 646.55304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594700000, "open": 0.2591, "high": 0.2591, "low": 0.2588, "close": 0.2588, "volume": 1900.0, "quote_volume": 492.14775, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594760000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 500.0, "quote_volume": 129.43, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594820000, "open": 0.2588, "high": 0.2588, "low": 0.2587, "close": 0.2587, "volume": 3074.9, "quote_volume": 795.56057, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594880000, "open": 0.2584, "high": 0.2586, "low": 0.2579, "close": 0.2579, "volume": 12593.7, "quote_volume": 3252.08463, "trades": 44, "taker_buy_volume": 5271.8, "taker_buy_quote": 1361.73201}, {"ts": 1772594940000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 400.0, "quote_volume": 103.15, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595000000, "open": 0.2577, "high": 0.2582, "low": 0.2571, "close": 0.2581, "volume": 35179.7, "quote_volume": 9064.24023, "trades": 82, "taker_buy_volume": 26211.8, "taker_buy_quote": 6754.00335}, {"ts": 1772595060000, "open": 0.2577, "high": 0.2577, "low": 0.2571, "close": 0.2572, "volume": 8071.3, "quote_volume": 2077.71068, "trades": 23, "taker_buy_volume": 5308.0, "taker_buy_quote": 1366.68476}, {"ts": 1772595120000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 1816.3, "quote_volume": 467.23142, "trades": 4, "taker_buy_volume": 1816.3, "taker_buy_quote": 467.23142}, {"ts": 1772595180000, "open": 0.2569, "high": 0.2573, "low": 0.2563, "close": 0.2569, "volume": 20737.2, "quote_volume": 5325.63846, "trades": 73, "taker_buy_volume": 10001.1, "taker_buy_quote": 2570.42224}, {"ts": 1772595240000, "open": 0.2566, "high": 0.2568, "low": 0.2564, "close": 0.2565, "volume": 7501.3, "quote_volume": 1925.21386, "trades": 16, "taker_buy_volume": 6382.8, "taker_buy_quote": 1638.29686}, {"ts": 1772595300000, "open": 0.2563, "high": 0.2571, "low": 0.2561, "close": 0.2571, "volume": 10977.5, "quote_volume": 2815.89332, "trades": 29, "taker_buy_volume": 4806.2, "taker_buy_quote": 1234.14886}, {"ts": 1772595360000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 1825.8, "quote_volume": 468.68286, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595420000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 24.4, "quote_volume": 6.26836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595480000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 5260.1, "quote_volume": 1353.52222, "trades": 11, "taker_buy_volume": 5260.1, "taker_buy_quote": 1353.52222}, {"ts": 1772595540000, "open": 0.2578, "high": 0.2582, "low": 0.2578, "close": 0.2582, "volume": 1150.9, "quote_volume": 296.73266, "trades": 11, "taker_buy_volume": 1150.9, "taker_buy_quote": 296.73266}, {"ts": 1772595600000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595660000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595720000, "open": 0.2577, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 2976.0, "quote_volume": 766.58907, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595780000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 271.8, "quote_volume": 69.9477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595840000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595900000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 370.1, "quote_volume": 95.30075, "trades": 1, "taker_buy_volume": 370.1, "taker_buy_quote": 95.30075}, {"ts": 1772595960000, "open": 0.2575, "high": 0.2579, "low": 0.2575, "close": 0.2576, "volume": 12810.1, "quote_volume": 3303.34573, "trades": 6, "taker_buy_volume": 427.5, "taker_buy_quote": 110.25225}, {"ts": 1772596020000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596080000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596140000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 2663.0, "quote_volume": 685.49895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596200000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596260000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596320000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596380000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596440000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596500000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596560000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596620000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596680000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 2070.2, "quote_volume": 534.49774, "trades": 4, "taker_buy_volume": 2070.2, "taker_buy_quote": 534.49774}, {"ts": 1772596740000, "open": 0.2583, "high": 0.2587, "low": 0.2583, "close": 0.2587, "volume": 8068.5, "quote_volume": 2086.44333, "trades": 9, "taker_buy_volume": 8068.5, "taker_buy_quote": 2086.44333}, {"ts": 1772596800000, "open": 0.2587, "high": 0.2594, "low": 0.2587, "close": 0.2594, "volume": 425.2, "quote_volume": 110.17336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596860000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.259, "volume": 6134.9, "quote_volume": 1589.88921, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596920000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596980000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597040000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597100000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597160000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597220000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597280000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597340000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597400000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597460000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597520000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 381.6, "quote_volume": 99.22061, "trades": 2, "taker_buy_volume": 381.6, "taker_buy_quote": 99.22061}, {"ts": 1772597580000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597640000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597700000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597760000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597820000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 6901.8, "quote_volume": 1787.58112, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597880000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597940000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598000000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598060000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598120000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598180000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598240000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598300000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598360000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598420000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598480000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598540000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598600000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598660000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598720000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598780000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598840000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598900000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 317.7, "quote_volume": 82.31607, "trades": 3, "taker_buy_volume": 317.7, "taker_buy_quote": 82.31607}, {"ts": 1772598960000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599020000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599080000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599140000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 86.1, "quote_volume": 22.28268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599200000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599260000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599320000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599380000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2592, "volume": 2046.9, "quote_volume": 530.5458, "trades": 2, "taker_buy_volume": 2011.3, "taker_buy_quote": 521.32896}, {"ts": 1772599440000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599500000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599560000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599620000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599680000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599740000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599800000, "open": 0.2592, "high": 0.2601, "low": 0.2591, "close": 0.2601, "volume": 23947.6, "quote_volume": 6208.82055, "trades": 19, "taker_buy_volume": 23257.7, "taker_buy_quote": 6030.02471}, {"ts": 1772599860000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599920000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599980000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 196.0, "quote_volume": 50.8032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600040000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600100000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600160000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600220000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600280000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600340000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600400000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600460000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600520000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600580000, "open": 0.2598, "high": 0.2598, "low": 0.2585, "close": 0.2585, "volume": 13215.6, "quote_volume": 3421.74445, "trades": 22, "taker_buy_volume": 192.4, "taker_buy_quote": 49.98552}, {"ts": 1772600640000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 3461.9, "quote_volume": 897.41588, "trades": 6, "taker_buy_volume": 3461.9, "taker_buy_quote": 897.41588}, {"ts": 1772600700000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600760000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600820000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600880000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 24.8, "quote_volume": 6.42816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600940000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601000000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601060000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601120000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 738.8, "quote_volume": 191.79248, "trades": 2, "taker_buy_volume": 58.3, "taker_buy_quote": 15.13468}, {"ts": 1772601180000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601240000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601300000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601360000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601420000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601480000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601540000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601600000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601660000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 427.5, "quote_volume": 110.8935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601720000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 125.0, "quote_volume": 32.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601780000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601840000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601900000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601960000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 370.4, "quote_volume": 95.89656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602020000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602080000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602140000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602200000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 427.5, "quote_volume": 110.50875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602260000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602320000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602380000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602440000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602500000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 46.1, "quote_volume": 11.90763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602560000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602620000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 537.0, "quote_volume": 138.69615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602680000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602740000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602800000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602860000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602920000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 1164.1, "quote_volume": 301.96754, "trades": 2, "taker_buy_volume": 1164.1, "taker_buy_quote": 301.96754}, {"ts": 1772602980000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603040000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603100000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603160000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603220000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603280000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603340000, "open": 0.2594, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 1198.5, "quote_volume": 310.70221, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 110.8935}, {"ts": 1772603400000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603460000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603520000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603580000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603640000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 666.6, "quote_volume": 173.18268, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 111.0645}, {"ts": 1772603700000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603760000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603820000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603880000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603940000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 166.2, "quote_volume": 43.1289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604000000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604060000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 427.5, "quote_volume": 110.85075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604120000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604180000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604240000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604300000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604360000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604420000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604480000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604540000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 63.7, "quote_volume": 16.51741, "trades": 1, "taker_buy_volume": 63.7, "taker_buy_quote": 16.51741}, {"ts": 1772604600000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2592, "volume": 219.0, "quote_volume": 56.74587, "trades": 2, "taker_buy_volume": 155.9, "taker_buy_quote": 40.40928}, {"ts": 1772604660000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604720000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604780000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604840000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2593, "volume": 485.3, "quote_volume": 125.78064, "trades": 5, "taker_buy_volume": 485.3, "taker_buy_quote": 125.78064}, {"ts": 1772604900000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 253.2, "quote_volume": 65.60412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604960000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605020000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605080000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605140000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605200000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605260000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605320000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605380000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605440000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605500000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 385.9, "quote_volume": 99.79374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605560000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605620000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605680000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605740000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605800000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605860000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605920000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605980000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606040000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606100000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 1066.4, "quote_volume": 277.29368, "trades": 6, "taker_buy_volume": 1066.4, "taker_buy_quote": 277.29368}, {"ts": 1772606160000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606220000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606280000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606340000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 704.8, "quote_volume": 183.248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606400000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606460000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606520000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606580000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606640000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 427.5, "quote_volume": 111.2355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606700000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606760000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 1291.8, "quote_volume": 335.78157, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 111.15}, {"ts": 1772606820000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606880000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606940000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607000000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607060000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 342.9, "quote_volume": 88.98255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607120000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 427.5, "quote_volume": 110.93625, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 110.93625}, {"ts": 1772607180000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607240000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607300000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607360000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607420000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 138.6, "quote_volume": 35.9667, "trades": 1, "taker_buy_volume": 138.6, "taker_buy_quote": 35.9667}, {"ts": 1772607480000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607540000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607600000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607660000, "open": 0.2596, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 470.0, "quote_volume": 122.00346, "trades": 2, "taker_buy_volume": 427.3, "taker_buy_quote": 110.92708}, {"ts": 1772607720000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 2875.3, "quote_volume": 746.30547, "trades": 8, "taker_buy_volume": 2875.3, "taker_buy_quote": 746.30547}, {"ts": 1772607780000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 116.6, "quote_volume": 30.24604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607840000, "open": 0.2593, "high": 0.2596, "low": 0.2593, "close": 0.2593, "volume": 4451.0, "quote_volume": 1154.57997, "trades": 13, "taker_buy_volume": 4023.5, "taker_buy_quote": 1043.72922}, {"ts": 1772607900000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 4580.5, "quote_volume": 1188.73591, "trades": 9, "taker_buy_volume": 4580.5, "taker_buy_quote": 1188.73591}, {"ts": 1772607960000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608020000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608080000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608140000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 5427.5, "quote_volume": 1411.15, "trades": 7, "taker_buy_volume": 5000.0, "taker_buy_quote": 1300.0}, {"ts": 1772608200000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608260000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608320000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608380000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608440000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608500000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608560000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608620000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608680000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608740000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 77.3, "quote_volume": 20.03616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608800000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608860000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608920000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 934.7, "quote_volume": 242.92151, "trades": 4, "taker_buy_volume": 934.7, "taker_buy_quote": 242.92151}, {"ts": 1772608980000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 2151.2, "quote_volume": 559.312, "trades": 10, "taker_buy_volume": 2151.2, "taker_buy_quote": 559.312}, {"ts": 1772609040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609160000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 384.5, "quote_volume": 100.00845, "trades": 1, "taker_buy_volume": 384.5, "taker_buy_quote": 100.00845}, {"ts": 1772609220000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 427.5, "quote_volume": 111.19275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609280000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609340000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609400000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 221.0, "quote_volume": 57.5705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609460000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609520000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609580000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609640000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609700000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 35.5, "quote_volume": 9.24775, "trades": 1, "taker_buy_volume": 35.5, "taker_buy_quote": 9.24775}, {"ts": 1772609760000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609820000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609880000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 115.7, "quote_volume": 30.13985, "trades": 1, "taker_buy_volume": 115.7, "taker_buy_quote": 30.13985}, {"ts": 1772609940000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610000000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 429.3, "quote_volume": 111.91869, "trades": 2, "taker_buy_volume": 429.3, "taker_buy_quote": 111.91869}, {"ts": 1772610060000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 628.3, "quote_volume": 163.8809, "trades": 2, "taker_buy_volume": 628.3, "taker_buy_quote": 163.8809}, {"ts": 1772610120000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 1913.0, "quote_volume": 498.22765, "trades": 5, "taker_buy_volume": 264.0, "taker_buy_quote": 68.7456}, {"ts": 1772610180000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610240000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 394.8, "quote_volume": 102.96384, "trades": 1, "taker_buy_volume": 394.8, "taker_buy_quote": 102.96384}, {"ts": 1772610300000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 429.5, "quote_volume": 111.9277, "trades": 1, "taker_buy_volume": 429.5, "taker_buy_quote": 111.9277}, {"ts": 1772610360000, "open": 0.2603, "high": 0.2611, "low": 0.2596, "close": 0.2609, "volume": 51849.8, "quote_volume": 13493.50311, "trades": 83, "taker_buy_volume": 13849.8, "taker_buy_quote": 3610.66211}, {"ts": 1772610420000, "open": 0.261, "high": 0.2621, "low": 0.261, "close": 0.2621, "volume": 8168.5, "quote_volume": 2138.9522, "trades": 23, "taker_buy_volume": 7036.9, "taker_buy_quote": 1842.87197}, {"ts": 1772610480000, "open": 0.262, "high": 0.2624, "low": 0.2616, "close": 0.2623, "volume": 26846.9, "quote_volume": 7035.07658, "trades": 86, "taker_buy_volume": 18663.3, "taker_buy_quote": 4892.4709}, {"ts": 1772610540000, "open": 0.2624, "high": 0.2626, "low": 0.2619, "close": 0.2619, "volume": 4282.8, "quote_volume": 1123.73123, "trades": 13, "taker_buy_volume": 3000.0, "taker_buy_quote": 787.46657}, {"ts": 1772610600000, "open": 0.2617, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 1641.8, "quote_volume": 429.58579, "trades": 9, "taker_buy_volume": 1215.9, "taker_buy_quote": 318.20859}, {"ts": 1772610660000, "open": 0.2615, "high": 0.2617, "low": 0.2613, "close": 0.2617, "volume": 3267.0, "quote_volume": 854.46473, "trades": 13, "taker_buy_volume": 2736.5, "taker_buy_quote": 715.80233}, {"ts": 1772610720000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 380.1, "quote_volume": 99.43416, "trades": 1, "taker_buy_volume": 380.1, "taker_buy_quote": 99.43416}, {"ts": 1772610780000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 380.1, "quote_volume": 99.51018, "trades": 2, "taker_buy_volume": 380.1, "taker_buy_quote": 99.51018}, {"ts": 1772610840000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 28.0, "quote_volume": 7.3332, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 7.3332}, {"ts": 1772610900000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610960000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611020000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611080000, "open": 0.262, "high": 0.2627, "low": 0.262, "close": 0.2622, "volume": 5622.1, "quote_volume": 1474.56873, "trades": 21, "taker_buy_volume": 494.3, "taker_buy_quote": 129.80986}, {"ts": 1772611140000, "open": 0.2623, "high": 0.2625, "low": 0.2621, "close": 0.2625, "volume": 3837.4, "quote_volume": 1006.25821, "trades": 25, "taker_buy_volume": 837.4, "taker_buy_quote": 219.75395}, {"ts": 1772611200000, "open": 0.2622, "high": 0.2627, "low": 0.2616, "close": 0.2627, "volume": 18079.7, "quote_volume": 4738.89054, "trades": 91, "taker_buy_volume": 6079.7, "taker_buy_quote": 1595.7943}, {"ts": 1772611260000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611320000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 1144.7, "quote_volume": 299.98312, "trades": 3, "taker_buy_volume": 1144.7, "taker_buy_quote": 299.98312}, {"ts": 1772611380000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 133.6, "quote_volume": 35.0032, "trades": 1, "taker_buy_volume": 133.6, "taker_buy_quote": 35.0032}, {"ts": 1772611440000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611500000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611560000, "open": 0.2621, "high": 0.2626, "low": 0.2621, "close": 0.2626, "volume": 1072.7, "quote_volume": 281.3564, "trades": 9, "taker_buy_volume": 1072.7, "taker_buy_quote": 281.3564}, {"ts": 1772611620000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611680000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 12811.9, "quote_volume": 3363.21304, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611740000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611800000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 22.4, "quote_volume": 5.87328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611860000, "open": 0.2623, "high": 0.2623, "low": 0.2617, "close": 0.2617, "volume": 5772.8, "quote_volume": 1512.93784, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611920000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 855.5, "quote_volume": 223.88435, "trades": 2, "taker_buy_volume": 855.5, "taker_buy_quote": 223.88435}, {"ts": 1772611980000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612040000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 2295.7, "quote_volume": 600.78469, "trades": 4, "taker_buy_volume": 2295.7, "taker_buy_quote": 600.78469}, {"ts": 1772612100000, "open": 0.2614, "high": 0.262, "low": 0.2613, "close": 0.262, "volume": 11654.7, "quote_volume": 3048.4032, "trades": 17, "taker_buy_volume": 11654.7, "taker_buy_quote": 3048.4032}, {"ts": 1772612160000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612220000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612280000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612340000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612400000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 129.8, "quote_volume": 33.95568, "trades": 1, "taker_buy_volume": 129.8, "taker_buy_quote": 33.95568}, {"ts": 1772612460000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 380.1, "quote_volume": 99.28212, "trades": 1, "taker_buy_volume": 380.1, "taker_buy_quote": 99.28212}, {"ts": 1772612520000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612580000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612640000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612700000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612760000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612820000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612880000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612940000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613000000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 11907.0, "quote_volume": 3107.76975, "trades": 4, "taker_buy_volume": 10716.5, "taker_buy_quote": 2797.0065}, {"ts": 1772613060000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613120000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 1416.6, "quote_volume": 370.38225, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613180000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613240000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613300000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 144.6, "quote_volume": 37.82736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613360000, "open": 0.2618, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 1190.9, "quote_volume": 311.73993, "trades": 5, "taker_buy_volume": 1190.9, "taker_buy_quote": 311.73993}, {"ts": 1772613420000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613480000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613540000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613600000, "open": 0.2618, "high": 0.2623, "low": 0.2618, "close": 0.2623, "volume": 7118.2, "quote_volume": 1865.7616, "trades": 15, "taker_buy_volume": 7118.2, "taker_buy_quote": 1865.7616}, {"ts": 1772613660000, "open": 0.2622, "high": 0.2626, "low": 0.2622, "close": 0.2626, "volume": 4220.5, "quote_volume": 1108.00314, "trades": 7, "taker_buy_volume": 750.4, "taker_buy_quote": 196.79763}, {"ts": 1772613720000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 142.9, "quote_volume": 37.55412, "trades": 3, "taker_buy_volume": 142.9, "taker_buy_quote": 37.55412}, {"ts": 1772613780000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 114.0, "quote_volume": 29.9934, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 29.9934}, {"ts": 1772613840000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 18.9, "quote_volume": 4.97448, "trades": 1, "taker_buy_volume": 18.9, "taker_buy_quote": 4.97448}, {"ts": 1772613900000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 672.9, "quote_volume": 177.03185, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613960000, "open": 0.2635, "high": 0.264, "low": 0.2634, "close": 0.2637, "volume": 5144.2, "quote_volume": 1356.00583, "trades": 18, "taker_buy_volume": 543.5, "taker_buy_quote": 143.39383}, {"ts": 1772614020000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.2644, "volume": 1976.3, "quote_volume": 522.31922, "trades": 6, "taker_buy_volume": 1976.3, "taker_buy_quote": 522.31922}, {"ts": 1772614080000, "open": 0.2641, "high": 0.2647, "low": 0.2641, "close": 0.2643, "volume": 794.8, "quote_volume": 210.12154, "trades": 3, "taker_buy_volume": 709.9, "taker_buy_quote": 187.68247}, {"ts": 1772614140000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 2944.1, "quote_volume": 779.76877, "trades": 6, "taker_buy_volume": 2944.1, "taker_buy_quote": 779.76877}, {"ts": 1772614200000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614260000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 59.9, "quote_volume": 15.84954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614320000, "open": 0.2644, "high": 0.2647, "low": 0.2644, "close": 0.2646, "volume": 1142.5, "quote_volume": 302.30337, "trades": 4, "taker_buy_volume": 1112.1, "taker_buy_quote": 294.25953}, {"ts": 1772614380000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 54.5, "quote_volume": 14.4207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614440000, "open": 0.2648, "high": 0.2649, "low": 0.2648, "close": 0.2649, "volume": 607.4, "quote_volume": 160.83958, "trades": 3, "taker_buy_volume": 607.4, "taker_buy_quote": 160.83958}, {"ts": 1772614500000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 8595.3, "quote_volume": 2276.89497, "trades": 6, "taker_buy_volume": 1340.3, "taker_buy_quote": 355.04547}, {"ts": 1772614560000, "open": 0.2645, "high": 0.2654, "low": 0.2645, "close": 0.2654, "volume": 5719.3, "quote_volume": 1516.27591, "trades": 14, "taker_buy_volume": 5462.8, "taker_buy_quote": 1448.43166}, {"ts": 1772614620000, "open": 0.2652, "high": 0.2674, "low": 0.2652, "close": 0.2665, "volume": 51107.7, "quote_volume": 13605.10795, "trades": 111, "taker_buy_volume": 42516.1, "taker_buy_quote": 11316.22305}, {"ts": 1772614680000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 215.4, "quote_volume": 57.33948, "trades": 2, "taker_buy_volume": 215.4, "taker_buy_quote": 57.33948}, {"ts": 1772614740000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614800000, "open": 0.2662, "high": 0.2664, "low": 0.2662, "close": 0.2664, "volume": 439.3, "quote_volume": 116.9521, "trades": 3, "taker_buy_volume": 439.3, "taker_buy_quote": 116.9521}, {"ts": 1772614860000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 516.1, "quote_volume": 137.43743, "trades": 1, "taker_buy_volume": 516.1, "taker_buy_quote": 137.43743}, {"ts": 1772614920000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2657, "volume": 485.8, "quote_volume": 129.09455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614980000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 26.4, "quote_volume": 7.00656, "trades": 1, "taker_buy_volume": 26.4, "taker_buy_quote": 7.00656}, {"ts": 1772615040000, "open": 0.2648, "high": 0.2654, "low": 0.2648, "close": 0.2654, "volume": 4801.1, "quote_volume": 1272.53064, "trades": 12, "taker_buy_volume": 3657.6, "taker_buy_quote": 969.73184}, {"ts": 1772615100000, "open": 0.2658, "high": 0.2663, "low": 0.2658, "close": 0.2663, "volume": 5002.8, "quote_volume": 1331.13754, "trades": 5, "taker_buy_volume": 5002.8, "taker_buy_quote": 1331.13754}, {"ts": 1772615160000, "open": 0.2664, "high": 0.2667, "low": 0.2664, "close": 0.2667, "volume": 1272.5, "quote_volume": 339.07404, "trades": 4, "taker_buy_volume": 1272.5, "taker_buy_quote": 339.07404}, {"ts": 1772615220000, "open": 0.2667, "high": 0.2668, "low": 0.2657, "close": 0.2657, "volume": 6059.2, "quote_volume": 1611.96048, "trades": 12, "taker_buy_volume": 1124.8, "taker_buy_quote": 299.99841}, {"ts": 1772615280000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 6529.9, "quote_volume": 1736.33842, "trades": 4, "taker_buy_volume": 6529.9, "taker_buy_quote": 1736.33842}, {"ts": 1772615340000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615400000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 1155.1, "quote_volume": 307.02558, "trades": 3, "taker_buy_volume": 601.2, "taker_buy_quote": 159.79896}, {"ts": 1772615460000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 342.7, "quote_volume": 91.12393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615520000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615580000, "open": 0.2662, "high": 0.2666, "low": 0.2662, "close": 0.2662, "volume": 1027.9, "quote_volume": 273.70222, "trades": 5, "taker_buy_volume": 188.1, "taker_buy_quote": 50.14746}, {"ts": 1772615640000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 520.3, "quote_volume": 138.5371, "trades": 3, "taker_buy_volume": 332.4, "taker_buy_quote": 88.51812}, {"ts": 1772615700000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 986.4, "quote_volume": 263.07288, "trades": 2, "taker_buy_volume": 986.4, "taker_buy_quote": 263.07288}, {"ts": 1772615760000, "open": 0.2667, "high": 0.2669, "low": 0.2665, "close": 0.2669, "volume": 2398.1, "quote_volume": 639.59745, "trades": 13, "taker_buy_volume": 1398.1, "taker_buy_quote": 372.99951}, {"ts": 1772615820000, "open": 0.2668, "high": 0.267, "low": 0.2668, "close": 0.267, "volume": 758.3, "quote_volume": 202.39046, "trades": 2, "taker_buy_volume": 758.3, "taker_buy_quote": 202.39046}, {"ts": 1772615880000, "open": 0.267, "high": 0.267, "low": 0.2665, "close": 0.2665, "volume": 621.0, "quote_volume": 165.77136, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 114.1425}, {"ts": 1772615940000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 470.9, "quote_volume": 125.49485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616000000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2665, "volume": 3111.5, "quote_volume": 829.40183, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616060000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 110.1, "quote_volume": 29.29761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616120000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616180000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616240000, "open": 0.2657, "high": 0.266, "low": 0.2654, "close": 0.266, "volume": 8973.1, "quote_volume": 2384.23936, "trades": 17, "taker_buy_volume": 1252.7, "taker_buy_quote": 333.13441}, {"ts": 1772616300000, "open": 0.266, "high": 0.2662, "low": 0.266, "close": 0.2662, "volume": 1201.4, "quote_volume": 319.72711, "trades": 4, "taker_buy_volume": 1201.4, "taker_buy_quote": 319.72711}, {"ts": 1772616360000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616420000, "open": 0.2661, "high": 0.2664, "low": 0.2661, "close": 0.2664, "volume": 4086.3, "quote_volume": 1087.75698, "trades": 9, "taker_buy_volume": 4086.3, "taker_buy_quote": 1087.75698}, {"ts": 1772616480000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 187.5, "quote_volume": 49.96875, "trades": 1, "taker_buy_volume": 187.5, "taker_buy_quote": 49.96875}, {"ts": 1772616540000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1599.9, "quote_volume": 425.5734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616600000, "open": 0.2663, "high": 0.2665, "low": 0.2663, "close": 0.2665, "volume": 759.0, "quote_volume": 202.19772, "trades": 3, "taker_buy_volume": 759.0, "taker_buy_quote": 202.19772}, {"ts": 1772616660000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616720000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 1000.0, "quote_volume": 266.55725, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 266.55725}, {"ts": 1772616780000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616840000, "open": 0.2661, "high": 0.2667, "low": 0.2661, "close": 0.2667, "volume": 1661.8, "quote_volume": 442.85944, "trades": 6, "taker_buy_volume": 1661.8, "taker_buy_quote": 442.85944}, {"ts": 1772616900000, "open": 0.2665, "high": 0.2669, "low": 0.2665, "close": 0.2669, "volume": 1280.9, "quote_volume": 341.63393, "trades": 7, "taker_buy_volume": 1256.9, "taker_buy_quote": 335.23793}, {"ts": 1772616960000, "open": 0.2668, "high": 0.2671, "low": 0.2667, "close": 0.2668, "volume": 1767.2, "quote_volume": 471.53642, "trades": 8, "taker_buy_volume": 1527.2, "taker_buy_quote": 407.50442}, {"ts": 1772617020000, "open": 0.2667, "high": 0.2681, "low": 0.2666, "close": 0.2677, "volume": 29928.5, "quote_volume": 8004.01993, "trades": 51, "taker_buy_volume": 21829.1, "taker_buy_quote": 5835.84109}, {"ts": 1772617080000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 364.2, "quote_volume": 97.6056, "trades": 4, "taker_buy_volume": 364.2, "taker_buy_quote": 97.6056}, {"ts": 1772617140000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 147.4, "quote_volume": 39.45898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617200000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617260000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617320000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617380000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617440000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 578.5, "quote_volume": 154.9223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617500000, "open": 0.268, "high": 0.2681, "low": 0.268, "close": 0.2681, "volume": 1000.0, "quote_volume": 268.02262, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 268.02262}, {"ts": 1772617560000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 58.5, "quote_volume": 15.67215, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 15.67215}, {"ts": 1772617620000, "open": 0.2679, "high": 0.2679, "low": 0.2674, "close": 0.2674, "volume": 2706.6, "quote_volume": 724.37457, "trades": 11, "taker_buy_volume": 224.4, "taker_buy_quote": 60.11676}, {"ts": 1772617680000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617740000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617800000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 800.0, "quote_volume": 213.88275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617860000, "open": 0.2676, "high": 0.2678, "low": 0.2676, "close": 0.2678, "volume": 857.4, "quote_volume": 229.52622, "trades": 4, "taker_buy_volume": 857.4, "taker_buy_quote": 229.52622}, {"ts": 1772617920000, "open": 0.267, "high": 0.267, "low": 0.2668, "close": 0.2668, "volume": 1293.3, "quote_volume": 345.21818, "trades": 5, "taker_buy_volume": 385.9, "taker_buy_quote": 102.95812}, {"ts": 1772617980000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 222.9, "quote_volume": 59.49201, "trades": 1, "taker_buy_volume": 222.9, "taker_buy_quote": 59.49201}, {"ts": 1772618040000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618100000, "open": 0.2663, "high": 0.2663, "low": 0.2661, "close": 0.2661, "volume": 3202.3, "quote_volume": 852.37957, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618160000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618220000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 1221.0, "quote_volume": 325.44182, "trades": 4, "taker_buy_volume": 1221.0, "taker_buy_quote": 325.44182}, {"ts": 1772618280000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618340000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618400000, "open": 0.2665, "high": 0.2665, "low": 0.2664, "close": 0.2664, "volume": 966.7, "quote_volume": 257.60307, "trades": 9, "taker_buy_volume": 314.4, "taker_buy_quote": 83.7876}, {"ts": 1772618460000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 784.7, "quote_volume": 209.12255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618520000, "open": 0.2666, "high": 0.2671, "low": 0.2666, "close": 0.2671, "volume": 3078.1, "quote_volume": 821.34661, "trades": 9, "taker_buy_volume": 3078.1, "taker_buy_quote": 821.34661}, {"ts": 1772618580000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 666.9, "quote_volume": 178.1478, "trades": 3, "taker_buy_volume": 666.9, "taker_buy_quote": 178.1478}, {"ts": 1772618640000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618700000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 784.1, "quote_volume": 209.11947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618760000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618820000, "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 579.9, "quote_volume": 154.81806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618880000, "open": 0.2669, "high": 0.2673, "low": 0.2669, "close": 0.2673, "volume": 97.4, "quote_volume": 26.01914, "trades": 2, "taker_buy_volume": 57.7, "taker_buy_quote": 15.42321}, {"ts": 1772618940000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 99.7, "quote_volume": 26.68969, "trades": 2, "taker_buy_volume": 99.7, "taker_buy_quote": 26.68969}, {"ts": 1772619000000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 138.1, "quote_volume": 36.96937, "trades": 1, "taker_buy_volume": 138.1, "taker_buy_quote": 36.96937}, {"ts": 1772619060000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619120000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619180000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619240000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619300000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619360000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619420000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619480000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 344.1, "quote_volume": 91.8747, "trades": 1, "taker_buy_volume": 344.1, "taker_buy_quote": 91.8747}, {"ts": 1772619540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619600000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 5853.2, "quote_volume": 1561.63376, "trades": 9, "taker_buy_volume": 427.5, "taker_buy_quote": 114.057}, {"ts": 1772619660000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 2857.3, "quote_volume": 762.32764, "trades": 2, "taker_buy_volume": 320.1, "taker_buy_quote": 85.40268}, {"ts": 1772619720000, "open": 0.2666, "high": 0.2666, "low": 0.2664, "close": 0.2664, "volume": 1776.1, "quote_volume": 473.49568, "trades": 2, "taker_buy_volume": 1713.2, "taker_buy_quote": 456.73912}, {"ts": 1772619780000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619840000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619900000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619960000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 131.3, "quote_volume": 34.96519, "trades": 1, "taker_buy_volume": 131.3, "taker_buy_quote": 34.96519}, {"ts": 1772620020000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 8629.0, "quote_volume": 2298.7656, "trades": 5, "taker_buy_volume": 8629.0, "taker_buy_quote": 2298.7656}, {"ts": 1772620080000, "open": 0.2669, "high": 0.2669, "low": 0.2665, "close": 0.2665, "volume": 1171.9, "quote_volume": 312.5014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620140000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620200000, "open": 0.2667, "high": 0.2674, "low": 0.2666, "close": 0.2667, "volume": 18079.4, "quote_volume": 4829.05578, "trades": 25, "taker_buy_volume": 14988.2, "taker_buy_quote": 4004.19075}, {"ts": 1772620260000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 737.8, "quote_volume": 196.84504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620320000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620380000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620440000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620500000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620560000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620620000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 51.0, "quote_volume": 13.5966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620680000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620740000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620800000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620860000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620920000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620980000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621040000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621100000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621160000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621220000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621280000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 679.2, "quote_volume": 180.75629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621340000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 427.5, "quote_volume": 113.84325, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 113.84325}, {"ts": 1772621400000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 26.1, "quote_volume": 6.96348, "trades": 1, "taker_buy_volume": 26.1, "taker_buy_quote": 6.96348}, {"ts": 1772621460000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 358.6, "quote_volume": 95.72658, "trades": 2, "taker_buy_volume": 293.2, "taker_buy_quote": 78.2844}, {"ts": 1772621520000, "open": 0.2666, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 1480.4, "quote_volume": 394.62946, "trades": 5, "taker_buy_volume": 396.8, "taker_buy_quote": 105.80731}, {"ts": 1772621580000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621640000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621700000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621760000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621820000, "open": 0.2666, "high": 0.2666, "low": 0.2663, "close": 0.2663, "volume": 741.9, "quote_volume": 197.69622, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 113.9715}, {"ts": 1772621880000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621940000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 427.5, "quote_volume": 113.886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622000000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622060000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 292.8, "quote_volume": 78.0312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622120000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622180000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622240000, "open": 0.2669, "high": 0.2671, "low": 0.2669, "close": 0.2671, "volume": 3701.7, "quote_volume": 988.42199, "trades": 11, "taker_buy_volume": 3394.9, "taker_buy_quote": 906.53707}, {"ts": 1772622300000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622360000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622420000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622480000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 1004.2, "quote_volume": 267.6193, "trades": 4, "taker_buy_volume": 1004.2, "taker_buy_quote": 267.6193}, {"ts": 1772622540000, "open": 0.2667, "high": 0.2667, "low": 0.2657, "close": 0.2657, "volume": 8235.2, "quote_volume": 2192.55364, "trades": 23, "taker_buy_volume": 101.7, "taker_buy_quote": 27.07254}, {"ts": 1772622600000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 82.3, "quote_volume": 21.90003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622660000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622720000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2658, "volume": 119.9, "quote_volume": 31.88745, "trades": 3, "taker_buy_volume": 60.1, "taker_buy_quote": 15.99261}, {"ts": 1772622780000, "open": 0.2659, "high": 0.2661, "low": 0.2658, "close": 0.2661, "volume": 688.6, "quote_volume": 183.14391, "trades": 3, "taker_buy_volume": 237.6, "taker_buy_quote": 63.22536}, {"ts": 1772622840000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 153.9, "quote_volume": 40.96818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622900000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622960000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 261.7, "quote_volume": 69.69071, "trades": 1, "taker_buy_volume": 261.7, "taker_buy_quote": 69.69071}, {"ts": 1772623020000, "open": 0.2662, "high": 0.2662, "low": 0.2661, "close": 0.2661, "volume": 471.6, "quote_volume": 125.53551, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 113.8005}, {"ts": 1772623080000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 427.5, "quote_volume": 113.715, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 113.715}, {"ts": 1772623140000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623200000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 383.3, "quote_volume": 101.9578, "trades": 1, "taker_buy_volume": 383.3, "taker_buy_quote": 101.9578}, {"ts": 1772623260000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 770.2, "quote_volume": 204.89327, "trades": 2, "taker_buy_volume": 770.2, "taker_buy_quote": 204.89327}, {"ts": 1772623320000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 46.1, "quote_volume": 12.24416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623380000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623440000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 7247.7, "quote_volume": 1922.81481, "trades": 1, "taker_buy_volume": 7247.7, "taker_buy_quote": 1922.81481}, {"ts": 1772623500000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623560000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623620000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623680000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 39.5, "quote_volume": 10.4833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623740000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623800000, "open": 0.2655, "high": 0.2655, "low": 0.2653, "close": 0.2653, "volume": 1889.0, "quote_volume": 501.28155, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623860000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623920000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623980000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624040000, "open": 0.265, "high": 0.265, "low": 0.2645, "close": 0.2646, "volume": 4695.2, "quote_volume": 1242.64059, "trades": 10, "taker_buy_volume": 1494.1, "taker_buy_quote": 395.33886}, {"ts": 1772624100000, "open": 0.2647, "high": 0.2647, "low": 0.2644, "close": 0.2644, "volume": 773.6, "quote_volume": 204.55106, "trades": 3, "taker_buy_volume": 736.2, "taker_buy_quote": 194.65128}, {"ts": 1772624160000, "open": 0.2643, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 1906.5, "quote_volume": 503.68378, "trades": 6, "taker_buy_volume": 1571.0, "taker_buy_quote": 415.11178}, {"ts": 1772624220000, "open": 0.2639, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 2229.9, "quote_volume": 589.06894, "trades": 8, "taker_buy_volume": 2229.9, "taker_buy_quote": 589.06894}, {"ts": 1772624280000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 22.3, "quote_volume": 5.88497, "trades": 1, "taker_buy_volume": 22.3, "taker_buy_quote": 5.88497}, {"ts": 1772624340000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624400000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624460000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624520000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624580000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624640000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624700000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624760000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624820000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624880000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 232.8, "quote_volume": 61.52904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624940000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625000000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 40.5, "quote_volume": 10.7001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625060000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 1255.5, "quote_volume": 332.2053, "trades": 4, "taker_buy_volume": 1255.5, "taker_buy_quote": 332.2053}, {"ts": 1772625120000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625180000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625240000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625300000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625360000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625420000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625480000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625540000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625600000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625660000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 38.3, "quote_volume": 10.15333, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 10.15333}, {"ts": 1772625720000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625780000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625840000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625900000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 491.7, "quote_volume": 130.15941, "trades": 2, "taker_buy_volume": 491.7, "taker_buy_quote": 130.15941}, {"ts": 1772625960000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626020000, "open": 0.2645, "high": 0.2647, "low": 0.2645, "close": 0.2647, "volume": 1988.8, "quote_volume": 526.2691, "trades": 7, "taker_buy_volume": 1988.8, "taker_buy_quote": 526.2691}, {"ts": 1772626080000, "open": 0.2641, "high": 0.2643, "low": 0.2641, "close": 0.2643, "volume": 1249.1, "quote_volume": 330.13315, "trades": 6, "taker_buy_volume": 1229.2, "taker_buy_quote": 324.87756}, {"ts": 1772626140000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626200000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626260000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 426.6, "quote_volume": 112.87836, "trades": 1, "taker_buy_volume": 426.6, "taker_buy_quote": 112.87836}, {"ts": 1772626320000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626380000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626440000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626500000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626560000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626620000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626680000, "open": 0.2641, "high": 0.2642, "low": 0.2641, "close": 0.2642, "volume": 460.2, "quote_volume": 121.53884, "trades": 3, "taker_buy_volume": 380.3, "taker_buy_quote": 100.43725}, {"ts": 1772626740000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 1116.8, "quote_volume": 294.94688, "trades": 5, "taker_buy_volume": 1116.8, "taker_buy_quote": 294.94688}, {"ts": 1772626800000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 366.8, "quote_volume": 96.94524, "trades": 1, "taker_buy_volume": 366.8, "taker_buy_quote": 96.94524}, {"ts": 1772626860000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626920000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626980000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 243.9, "quote_volume": 64.41399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627040000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 1452.6, "quote_volume": 383.56201, "trades": 6, "taker_buy_volume": 1114.8, "taker_buy_quote": 294.38281}, {"ts": 1772627100000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 378.7, "quote_volume": 99.9768, "trades": 1, "taker_buy_volume": 378.7, "taker_buy_quote": 99.9768}, {"ts": 1772627160000, "open": 0.2643, "high": 0.2643, "low": 0.2638, "close": 0.2641, "volume": 2316.6, "quote_volume": 611.36041, "trades": 9, "taker_buy_volume": 771.4, "taker_buy_quote": 203.6939}, {"ts": 1772627220000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 24.4, "quote_volume": 6.4416, "trades": 1, "taker_buy_volume": 24.4, "taker_buy_quote": 6.4416}, {"ts": 1772627280000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627340000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627400000, "open": 0.2639, "high": 0.2642, "low": 0.2638, "close": 0.264, "volume": 4594.7, "quote_volume": 1212.81057, "trades": 16, "taker_buy_volume": 4594.7, "taker_buy_quote": 1212.81057}, {"ts": 1772627460000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 244.8, "quote_volume": 64.57613, "trades": 2, "taker_buy_volume": 244.8, "taker_buy_quote": 64.57613}, {"ts": 1772627520000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627580000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627640000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 758.1, "quote_volume": 200.36583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627700000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627760000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 22.7, "quote_volume": 5.9928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627820000, "open": 0.2645, "high": 0.2645, "low": 0.2641, "close": 0.2645, "volume": 270.0, "quote_volume": 71.40456, "trades": 3, "taker_buy_volume": 243.9, "taker_buy_quote": 64.51155}, {"ts": 1772627880000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 380.1, "quote_volume": 100.57446, "trades": 1, "taker_buy_volume": 380.1, "taker_buy_quote": 100.57446}, {"ts": 1772627940000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628000000, "open": 0.2651, "high": 0.2651, "low": 0.2648, "close": 0.2649, "volume": 488.9, "quote_volume": 129.47278, "trades": 3, "taker_buy_volume": 61.4, "taker_buy_quote": 16.27078}, {"ts": 1772628060000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 59.0, "quote_volume": 15.635, "trades": 2, "taker_buy_volume": 59.0, "taker_buy_quote": 15.635}, {"ts": 1772628120000, "open": 0.2652, "high": 0.2652, "low": 0.2649, "close": 0.2649, "volume": 226.4, "quote_volume": 59.99268, "trades": 5, "taker_buy_volume": 64.4, "taker_buy_quote": 17.07888}, {"ts": 1772628180000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 28.7, "quote_volume": 7.61124, "trades": 1, "taker_buy_volume": 28.7, "taker_buy_quote": 7.61124}, {"ts": 1772628240000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 61.7, "quote_volume": 16.37199, "trades": 2, "taker_buy_volume": 61.7, "taker_buy_quote": 16.37199}, {"ts": 1772628300000, "open": 0.2654, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 130.4, "quote_volume": 34.59578, "trades": 3, "taker_buy_volume": 130.4, "taker_buy_quote": 34.59578}, {"ts": 1772628360000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 53.5, "quote_volume": 14.1882, "trades": 2, "taker_buy_volume": 53.5, "taker_buy_quote": 14.1882}, {"ts": 1772628420000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 47.7, "quote_volume": 12.65253, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 12.65253}, {"ts": 1772628480000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 108.7, "quote_volume": 28.85472, "trades": 3, "taker_buy_volume": 108.7, "taker_buy_quote": 28.85472}, {"ts": 1772628540000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 1884.0, "quote_volume": 500.06861, "trades": 9, "taker_buy_volume": 627.6, "taker_buy_quote": 166.62005}, {"ts": 1772628600000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 59.2, "quote_volume": 15.72352, "trades": 3, "taker_buy_volume": 59.2, "taker_buy_quote": 15.72352}, {"ts": 1772628660000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 53.7, "quote_volume": 14.27346, "trades": 2, "taker_buy_volume": 53.7, "taker_buy_quote": 14.27346}, {"ts": 1772628720000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 60.3, "quote_volume": 16.02482, "trades": 2, "taker_buy_volume": 60.3, "taker_buy_quote": 16.02482}, {"ts": 1772628780000, "open": 0.2657, "high": 0.2658, "low": 0.2657, "close": 0.2658, "volume": 57.9, "quote_volume": 15.38679, "trades": 2, "taker_buy_volume": 57.9, "taker_buy_quote": 15.38679}, {"ts": 1772628840000, "open": 0.2658, "high": 0.2658, "low": 0.2654, "close": 0.2658, "volume": 1465.5, "quote_volume": 389.04258, "trades": 7, "taker_buy_volume": 388.4, "taker_buy_quote": 103.13749}, {"ts": 1772628900000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 59.4, "quote_volume": 15.78513, "trades": 2, "taker_buy_volume": 59.4, "taker_buy_quote": 15.78513}, {"ts": 1772628960000, "open": 0.2657, "high": 0.266, "low": 0.2657, "close": 0.266, "volume": 727.9, "quote_volume": 193.47836, "trades": 4, "taker_buy_volume": 727.9, "taker_buy_quote": 193.47836}, {"ts": 1772629020000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 2262.1, "quote_volume": 601.7186, "trades": 8, "taker_buy_volume": 2262.1, "taker_buy_quote": 601.7186}, {"ts": 1772629080000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 78.3, "quote_volume": 20.84626, "trades": 2, "taker_buy_volume": 78.3, "taker_buy_quote": 20.84626}, {"ts": 1772629140000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 51.1, "quote_volume": 13.60282, "trades": 2, "taker_buy_volume": 51.1, "taker_buy_quote": 13.60282}, {"ts": 1772629200000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 57.8, "quote_volume": 15.38636, "trades": 2, "taker_buy_volume": 57.8, "taker_buy_quote": 15.38636}, {"ts": 1772629260000, "open": 0.2662, "high": 0.2666, "low": 0.2662, "close": 0.2663, "volume": 1595.6, "quote_volume": 424.84928, "trades": 6, "taker_buy_volume": 1489.4, "taker_buy_quote": 396.56822}, {"ts": 1772629320000, "open": 0.2667, "high": 0.2667, "low": 0.2665, "close": 0.2665, "volume": 53.2, "quote_volume": 14.1827, "trades": 2, "taker_buy_volume": 53.2, "taker_buy_quote": 14.1827}, {"ts": 1772629380000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 55.8, "quote_volume": 14.8707, "trades": 2, "taker_buy_volume": 55.8, "taker_buy_quote": 14.8707}, {"ts": 1772629440000, "open": 0.2665, "high": 0.2668, "low": 0.2665, "close": 0.2668, "volume": 174.7, "quote_volume": 46.60228, "trades": 3, "taker_buy_volume": 174.7, "taker_buy_quote": 46.60228}, {"ts": 1772629500000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 53.0, "quote_volume": 14.1404, "trades": 2, "taker_buy_volume": 53.0, "taker_buy_quote": 14.1404}, {"ts": 1772629560000, "open": 0.2668, "high": 0.2671, "low": 0.2668, "close": 0.2669, "volume": 220.8, "quote_volume": 58.93104, "trades": 4, "taker_buy_volume": 104.7, "taker_buy_quote": 27.94395}, {"ts": 1772629620000, "open": 0.2674, "high": 0.2679, "low": 0.2674, "close": 0.2679, "volume": 917.5, "quote_volume": 245.65918, "trades": 5, "taker_buy_volume": 917.5, "taker_buy_quote": 245.65918}, {"ts": 1772629680000, "open": 0.268, "high": 0.2685, "low": 0.2679, "close": 0.2685, "volume": 14170.3, "quote_volume": 3798.50976, "trades": 18, "taker_buy_volume": 6469.3, "taker_buy_quote": 1734.72612}, {"ts": 1772629740000, "open": 0.2686, "high": 0.2687, "low": 0.2681, "close": 0.2685, "volume": 4090.1, "quote_volume": 1097.25702, "trades": 8, "taker_buy_volume": 1308.6, "taker_buy_quote": 351.28856}, {"ts": 1772629800000, "open": 0.2687, "high": 0.2687, "low": 0.2679, "close": 0.2679, "volume": 5352.6, "quote_volume": 1435.24018, "trades": 11, "taker_buy_volume": 194.7, "taker_buy_quote": 52.3034}, {"ts": 1772629860000, "open": 0.2682, "high": 0.2682, "low": 0.2677, "close": 0.2681, "volume": 978.1, "quote_volume": 261.99493, "trades": 5, "taker_buy_volume": 245.8, "taker_buy_quote": 65.91547}, {"ts": 1772629920000, "open": 0.2681, "high": 0.2683, "low": 0.2678, "close": 0.2683, "volume": 492.6, "quote_volume": 132.02515, "trades": 4, "taker_buy_volume": 197.3, "taker_buy_quote": 52.91255}, {"ts": 1772629980000, "open": 0.2683, "high": 0.2683, "low": 0.2679, "close": 0.2679, "volume": 563.5, "quote_volume": 151.02913, "trades": 5, "taker_buy_volume": 168.7, "taker_buy_quote": 45.26221}, {"ts": 1772630040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 130.7, "quote_volume": 35.0276, "trades": 2, "taker_buy_volume": 130.7, "taker_buy_quote": 35.0276}, {"ts": 1772630100000, "open": 0.268, "high": 0.2684, "low": 0.268, "close": 0.2684, "volume": 984.8, "quote_volume": 264.03782, "trades": 6, "taker_buy_volume": 984.8, "taker_buy_quote": 264.03782}, {"ts": 1772630160000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 78.8, "quote_volume": 21.1444, "trades": 2, "taker_buy_volume": 78.8, "taker_buy_quote": 21.1444}, {"ts": 1772630220000, "open": 0.2682, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 69.7, "quote_volume": 18.69662, "trades": 2, "taker_buy_volume": 69.7, "taker_buy_quote": 18.69662}, {"ts": 1772630280000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 67.0, "quote_volume": 17.9828, "trades": 2, "taker_buy_volume": 67.0, "taker_buy_quote": 17.9828}, {"ts": 1772630340000, "open": 0.2685, "high": 0.2685, "low": 0.2684, "close": 0.2684, "volume": 60.1, "quote_volume": 16.134, "trades": 2, "taker_buy_volume": 60.1, "taker_buy_quote": 16.134}, {"ts": 1772630400000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 54.0, "quote_volume": 14.49112, "trades": 2, "taker_buy_volume": 54.0, "taker_buy_quote": 14.49112}, {"ts": 1772630460000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 49.8, "quote_volume": 13.36134, "trades": 2, "taker_buy_volume": 49.8, "taker_buy_quote": 13.36134}, {"ts": 1772630520000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 61.3, "quote_volume": 16.45905, "trades": 2, "taker_buy_volume": 61.3, "taker_buy_quote": 16.45905}, {"ts": 1772630580000, "open": 0.2685, "high": 0.2685, "low": 0.2682, "close": 0.2684, "volume": 149.2, "quote_volume": 40.02898, "trades": 3, "taker_buy_volume": 54.2, "taker_buy_quote": 14.54998}, {"ts": 1772630640000, "open": 0.2684, "high": 0.2686, "low": 0.268, "close": 0.268, "volume": 934.3, "quote_volume": 250.61473, "trades": 6, "taker_buy_volume": 56.8, "taker_buy_quote": 15.2515}, {"ts": 1772630700000, "open": 0.2684, "high": 0.2685, "low": 0.2684, "close": 0.2685, "volume": 59.7, "quote_volume": 16.02629, "trades": 2, "taker_buy_volume": 59.7, "taker_buy_quote": 16.02629}, {"ts": 1772630760000, "open": 0.2685, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 465.2, "quote_volume": 124.86571, "trades": 6, "taker_buy_volume": 217.6, "taker_buy_quote": 58.43463}, {"ts": 1772630820000, "open": 0.2686, "high": 0.2687, "low": 0.2685, "close": 0.2685, "volume": 174.8, "quote_volume": 46.94261, "trades": 3, "taker_buy_volume": 58.0, "taker_buy_quote": 15.58181}, {"ts": 1772630880000, "open": 0.2688, "high": 0.2691, "low": 0.2688, "close": 0.2688, "volume": 629.5, "quote_volume": 169.21845, "trades": 5, "taker_buy_volume": 448.2, "taker_buy_quote": 120.48501}, {"ts": 1772630940000, "open": 0.2691, "high": 0.2691, "low": 0.2688, "close": 0.2691, "volume": 173.4, "quote_volume": 46.63224, "trades": 3, "taker_buy_volume": 74.4, "taker_buy_quote": 20.02104}, {"ts": 1772631000000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 69.5, "quote_volume": 18.70245, "trades": 2, "taker_buy_volume": 69.5, "taker_buy_quote": 18.70245}, {"ts": 1772631060000, "open": 0.2691, "high": 0.2691, "low": 0.2686, "close": 0.2691, "volume": 40208.5, "quote_volume": 10819.10222, "trades": 22, "taker_buy_volume": 6531.1, "taker_buy_quote": 1756.72763}, {"ts": 1772631120000, "open": 0.2691, "high": 0.2691, "low": 0.2687, "close": 0.269, "volume": 912.7, "quote_volume": 245.30659, "trades": 5, "taker_buy_volume": 61.3, "taker_buy_quote": 16.49307}, {"ts": 1772631180000, "open": 0.269, "high": 0.2692, "low": 0.269, "close": 0.2692, "volume": 391.5, "quote_volume": 105.35132, "trades": 2, "taker_buy_volume": 391.5, "taker_buy_quote": 105.35132}, {"ts": 1772631240000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631300000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 108.0, "quote_volume": 28.9764, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 28.9764}, {"ts": 1772631360000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 130.3, "quote_volume": 34.95949, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 34.95949}, {"ts": 1772631420000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 23.0, "quote_volume": 6.1663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631480000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631540000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631600000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631660000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 201.0, "quote_volume": 53.9886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631720000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631780000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 177.7, "quote_volume": 47.74799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631840000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631900000, "open": 0.2687, "high": 0.2687, "low": 0.2685, "close": 0.2685, "volume": 860.4, "quote_volume": 231.03972, "trades": 3, "taker_buy_volume": 321.3, "taker_buy_quote": 86.26905}, {"ts": 1772631960000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 427.5, "quote_volume": 114.86925, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 114.86925}, {"ts": 1772632020000, "open": 0.2689, "high": 0.2689, "low": 0.2688, "close": 0.2688, "volume": 697.3, "quote_volume": 187.46717, "trades": 5, "taker_buy_volume": 20.3, "taker_buy_quote": 5.45867}, {"ts": 1772632080000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632140000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 730.7, "quote_volume": 196.2357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632200000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632260000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632320000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632380000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632440000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 243.7, "quote_volume": 65.40908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632500000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 147.0, "quote_volume": 39.4548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632560000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 41.0, "quote_volume": 11.0085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632620000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632680000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632740000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632800000, "open": 0.2687, "high": 0.269, "low": 0.2686, "close": 0.269, "volume": 1947.5, "quote_volume": 523.47077, "trades": 6, "taker_buy_volume": 427.5, "taker_buy_quote": 114.9975}, {"ts": 1772632860000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632920000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 427.5, "quote_volume": 114.86925, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 114.86925}, {"ts": 1772632980000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633040000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633100000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633160000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633220000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 116.2, "quote_volume": 31.26942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633280000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 2311.7, "quote_volume": 621.8473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633340000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 427.5, "quote_volume": 114.912, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 114.912}, {"ts": 1772633400000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 118.7, "quote_volume": 31.9303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633460000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633520000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633580000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633640000, "open": 0.2692, "high": 0.2694, "low": 0.2692, "close": 0.2693, "volume": 179.0, "quote_volume": 48.19974, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 12.41934}, {"ts": 1772633700000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 138.9, "quote_volume": 37.40577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633760000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633820000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 1608.3, "quote_volume": 433.53392, "trades": 6, "taker_buy_volume": 649.9, "taker_buy_quote": 175.17029}, {"ts": 1772633880000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633940000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634000000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 334.0, "quote_volume": 89.8794, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 89.8794}, {"ts": 1772634060000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634120000, "open": 0.2686, "high": 0.2689, "low": 0.2686, "close": 0.2689, "volume": 564.8, "quote_volume": 151.83353, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 114.95475}, {"ts": 1772634180000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634240000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 2300.0, "quote_volume": 617.78, "trades": 2, "taker_buy_volume": 1872.5, "taker_buy_quote": 502.9535}, {"ts": 1772634300000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634360000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634420000, "open": 0.2686, "high": 0.2692, "low": 0.2686, "close": 0.2692, "volume": 1441.8, "quote_volume": 387.40923, "trades": 5, "taker_buy_volume": 1014.3, "taker_buy_quote": 272.58273}, {"ts": 1772634480000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634540000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634600000, "open": 0.2693, "high": 0.2697, "low": 0.2693, "close": 0.2693, "volume": 8674.2, "quote_volume": 2338.03708, "trades": 18, "taker_buy_volume": 2311.7, "taker_buy_quote": 623.23432}, {"ts": 1772634660000, "open": 0.2699, "high": 0.2703, "low": 0.2697, "close": 0.2703, "volume": 7043.7, "quote_volume": 1901.48797, "trades": 31, "taker_buy_volume": 1492.8, "taker_buy_quote": 403.18402}, {"ts": 1772634720000, "open": 0.2701, "high": 0.2705, "low": 0.2701, "close": 0.2704, "volume": 836.6, "quote_volume": 226.22457, "trades": 7, "taker_buy_volume": 70.4, "taker_buy_quote": 19.01504}, {"ts": 1772634780000, "open": 0.27, "high": 0.27, "low": 0.2695, "close": 0.2695, "volume": 4663.6, "quote_volume": 1258.4084, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 115.21125}, {"ts": 1772634840000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634900000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 347.2, "quote_volume": 93.70928, "trades": 2, "taker_buy_volume": 347.2, "taker_buy_quote": 93.70928}, {"ts": 1772634960000, "open": 0.2687, "high": 0.2687, "low": 0.268, "close": 0.268, "volume": 954.2, "quote_volume": 256.10133, "trades": 3, "taker_buy_volume": 618.7, "taker_buy_quote": 166.18733}, {"ts": 1772635020000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635080000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 380.1, "quote_volume": 101.8668, "trades": 2, "taker_buy_volume": 380.1, "taker_buy_quote": 101.8668}, {"ts": 1772635140000, "open": 0.2683, "high": 0.2693, "low": 0.2683, "close": 0.2683, "volume": 11058.7, "quote_volume": 2970.77761, "trades": 33, "taker_buy_volume": 7698.9, "taker_buy_quote": 2069.10159}, {"ts": 1772635200000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 199.8, "quote_volume": 53.60634, "trades": 1, "taker_buy_volume": 199.8, "taker_buy_quote": 53.60634}, {"ts": 1772635260000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 776.1, "quote_volume": 208.22763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635320000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 46.1, "quote_volume": 12.33175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635380000, "open": 0.2677, "high": 0.2679, "low": 0.2673, "close": 0.2673, "volume": 2162.3, "quote_volume": 578.87526, "trades": 7, "taker_buy_volume": 1547.6, "taker_buy_quote": 414.43687}, {"ts": 1772635440000, "open": 0.2675, "high": 0.2675, "low": 0.2667, "close": 0.2667, "volume": 85.8, "quote_volume": 22.91278, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 10.0045}, {"ts": 1772635500000, "open": 0.2667, "high": 0.2668, "low": 0.2661, "close": 0.2661, "volume": 3960.3, "quote_volume": 1055.5806, "trades": 13, "taker_buy_volume": 2328.1, "taker_buy_quote": 620.92982}, {"ts": 1772635560000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 19.8, "quote_volume": 5.27472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635620000, "open": 0.267, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 212.3, "quote_volume": 56.70428, "trades": 2, "taker_buy_volume": 212.3, "taker_buy_quote": 56.70428}, {"ts": 1772635680000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635740000, "open": 0.2675, "high": 0.2676, "low": 0.2672, "close": 0.2672, "volume": 508.8, "quote_volume": 136.03499, "trades": 4, "taker_buy_volume": 272.2, "taker_buy_quote": 72.81547}, {"ts": 1772635800000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635860000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635920000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635980000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636040000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636100000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 1621.0, "quote_volume": 433.25529, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636160000, "open": 0.2673, "high": 0.2676, "low": 0.2673, "close": 0.2676, "volume": 1929.2, "quote_volume": 516.1938, "trades": 8, "taker_buy_volume": 1929.2, "taker_buy_quote": 516.1938}, {"ts": 1772636220000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 243.4, "quote_volume": 65.18252, "trades": 1, "taker_buy_volume": 243.4, "taker_buy_quote": 65.18252}, {"ts": 1772636280000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 1078.1, "quote_volume": 288.14314, "trades": 4, "taker_buy_volume": 748.2, "taker_buy_quote": 199.99386}, {"ts": 1772636340000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636400000, "open": 0.2679, "high": 0.2696, "low": 0.2679, "close": 0.2684, "volume": 41033.1, "quote_volume": 11027.80966, "trades": 108, "taker_buy_volume": 20847.3, "taker_buy_quote": 5600.66596}, {"ts": 1772636460000, "open": 0.2683, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 446.3, "quote_volume": 119.81831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636520000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636580000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 9394.4, "quote_volume": 2518.91602, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636640000, "open": 0.2675, "high": 0.2675, "low": 0.2672, "close": 0.2672, "volume": 6198.1, "quote_volume": 1656.67663, "trades": 14, "taker_buy_volume": 2072.6, "taker_buy_quote": 554.21324}, {"ts": 1772636700000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636760000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 202.3, "quote_volume": 54.0141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636820000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636880000, "open": 0.268, "high": 0.268, "low": 0.2677, "close": 0.2677, "volume": 2264.0, "quote_volume": 606.69458, "trades": 2, "taker_buy_volume": 2072.6, "taker_buy_quote": 555.4568}, {"ts": 1772636940000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637000000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637060000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 126.0, "quote_volume": 33.7554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637120000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637180000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637240000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 423.2, "quote_volume": 113.24832, "trades": 1, "taker_buy_volume": 423.2, "taker_buy_quote": 113.24832}, {"ts": 1772637300000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637360000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637420000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637480000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 427.5, "quote_volume": 114.52725, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 114.52725}, {"ts": 1772637540000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637600000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 29.1, "quote_volume": 7.80753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637660000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 50.0, "quote_volume": 13.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637720000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637780000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637840000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637900000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637960000, "open": 0.2684, "high": 0.2696, "low": 0.2684, "close": 0.2696, "volume": 1183.1, "quote_volume": 318.54432, "trades": 9, "taker_buy_volume": 774.2, "taker_buy_quote": 208.4746}, {"ts": 1772638020000, "open": 0.2695, "high": 0.27, "low": 0.2695, "close": 0.27, "volume": 2141.2, "quote_volume": 577.80064, "trades": 7, "taker_buy_volume": 1902.8, "taker_buy_quote": 513.43264}, {"ts": 1772638080000, "open": 0.2699, "high": 0.27, "low": 0.2699, "close": 0.27, "volume": 566.8, "quote_volume": 153.03386, "trades": 3, "taker_buy_volume": 21.4, "taker_buy_quote": 5.77586}, {"ts": 1772638140000, "open": 0.27, "high": 0.2713, "low": 0.27, "close": 0.271, "volume": 6415.3, "quote_volume": 1739.24844, "trades": 15, "taker_buy_volume": 3132.4, "taker_buy_quote": 849.22076}, {"ts": 1772638200000, "open": 0.2714, "high": 0.2716, "low": 0.2707, "close": 0.2707, "volume": 7232.6, "quote_volume": 1960.87814, "trades": 14, "taker_buy_volume": 2706.3, "taker_buy_quote": 734.61474}, {"ts": 1772638260000, "open": 0.271, "high": 0.271, "low": 0.2707, "close": 0.2707, "volume": 3359.8, "quote_volume": 909.82159, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638320000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 4192.0, "quote_volume": 1134.68767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638380000, "open": 0.27, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 1098.4, "quote_volume": 296.44157, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638440000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 81.5, "quote_volume": 21.99352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638500000, "open": 0.2697, "high": 0.2698, "low": 0.2697, "close": 0.2698, "volume": 290.3, "quote_volume": 78.31649, "trades": 2, "taker_buy_volume": 290.3, "taker_buy_quote": 78.31649}, {"ts": 1772638560000, "open": 0.2698, "high": 0.27, "low": 0.2698, "close": 0.27, "volume": 3173.0, "quote_volume": 856.20455, "trades": 5, "taker_buy_volume": 3173.0, "taker_buy_quote": 856.20455}, {"ts": 1772638620000, "open": 0.2695, "high": 0.2695, "low": 0.2693, "close": 0.2693, "volume": 595.7, "quote_volume": 160.44644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638680000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638740000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638800000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 427.5, "quote_volume": 115.425, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 115.425}, {"ts": 1772638860000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638920000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638980000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639100000, "open": 0.2692, "high": 0.2695, "low": 0.2692, "close": 0.2695, "volume": 2948.3, "quote_volume": 794.43239, "trades": 4, "taker_buy_volume": 2500.1, "taker_buy_quote": 673.77695}, {"ts": 1772639160000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639220000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639280000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 51.0, "quote_volume": 13.7343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639340000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639400000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 527.6, "quote_volume": 142.17819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639460000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639520000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 6094.6, "quote_volume": 1646.7239, "trades": 8, "taker_buy_volume": 5607.2, "taker_buy_quote": 1515.06544}, {"ts": 1772639580000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639640000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 98.9, "quote_volume": 26.75245, "trades": 1, "taker_buy_volume": 98.9, "taker_buy_quote": 26.75245}, {"ts": 1772639700000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639760000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639820000, "open": 0.2699, "high": 0.2702, "low": 0.2699, "close": 0.2702, "volume": 75.8, "quote_volume": 20.46994, "trades": 2, "taker_buy_volume": 38.4, "taker_buy_quote": 10.37568}, {"ts": 1772639880000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 2865.9, "quote_volume": 775.92706, "trades": 3, "taker_buy_volume": 793.3, "taker_buy_quote": 214.66698}, {"ts": 1772639940000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640000000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640060000, "open": 0.2708, "high": 0.2708, "low": 0.27, "close": 0.27, "volume": 2133.6, "quote_volume": 576.25202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640120000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 5914.0, "quote_volume": 1600.04422, "trades": 4, "taker_buy_volume": 5914.0, "taker_buy_quote": 1600.04422}, {"ts": 1772640180000, "open": 0.2707, "high": 0.2711, "low": 0.2702, "close": 0.2706, "volume": 2138.2, "quote_volume": 578.58197, "trades": 11, "taker_buy_volume": 1019.2, "taker_buy_quote": 276.18542}, {"ts": 1772640240000, "open": 0.2706, "high": 0.2706, "low": 0.2701, "close": 0.2701, "volume": 1940.6, "quote_volume": 524.22256, "trades": 3, "taker_buy_volume": 133.0, "taker_buy_quote": 35.9898}, {"ts": 1772640300000, "open": 0.27, "high": 0.2701, "low": 0.27, "close": 0.2701, "volume": 2673.3, "quote_volume": 721.7976, "trades": 3, "taker_buy_volume": 66.0, "taker_buy_quote": 17.8266}, {"ts": 1772640360000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640420000, "open": 0.2694, "high": 0.2694, "low": 0.2691, "close": 0.2693, "volume": 3479.3, "quote_volume": 936.97477, "trades": 5, "taker_buy_volume": 2500.1, "taker_buy_quote": 673.27693}, {"ts": 1772640480000, "open": 0.2695, "high": 0.2703, "low": 0.2695, "close": 0.2703, "volume": 10445.4, "quote_volume": 2820.68044, "trades": 17, "taker_buy_volume": 8018.9, "taker_buy_quote": 2166.73869}, {"ts": 1772640540000, "open": 0.2706, "high": 0.2751, "low": 0.2706, "close": 0.2735, "volume": 158971.6, "quote_volume": 43483.93405, "trades": 297, "taker_buy_volume": 92635.0, "taker_buy_quote": 25338.93037}, {"ts": 1772640600000, "open": 0.2733, "high": 0.2737, "low": 0.2723, "close": 0.2736, "volume": 22852.6, "quote_volume": 6236.83163, "trades": 23, "taker_buy_volume": 22408.7, "taker_buy_quote": 6115.93214}, {"ts": 1772640660000, "open": 0.2741, "high": 0.2741, "low": 0.2722, "close": 0.2735, "volume": 32987.9, "quote_volume": 9000.78646, "trades": 50, "taker_buy_volume": 21423.6, "taker_buy_quote": 5840.56699}, {"ts": 1772640720000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.273, "volume": 2071.5, "quote_volume": 566.12172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640780000, "open": 0.2722, "high": 0.2725, "low": 0.2721, "close": 0.2725, "volume": 4421.8, "quote_volume": 1204.67927, "trades": 4, "taker_buy_volume": 3673.7, "taker_buy_quote": 1001.08325}, {"ts": 1772640840000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 65.0, "quote_volume": 17.693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640900000, "open": 0.2727, "high": 0.2741, "low": 0.2727, "close": 0.2732, "volume": 18868.7, "quote_volume": 5160.19788, "trades": 33, "taker_buy_volume": 13880.8, "taker_buy_quote": 3794.486}, {"ts": 1772640960000, "open": 0.2737, "high": 0.2738, "low": 0.2733, "close": 0.2733, "volume": 4793.2, "quote_volume": 1312.13006, "trades": 7, "taker_buy_volume": 1647.5, "taker_buy_quote": 451.0809}, {"ts": 1772641020000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 4276.5, "quote_volume": 1172.17631, "trades": 10, "taker_buy_volume": 4198.3, "taker_buy_quote": 1150.74169}, {"ts": 1772641080000, "open": 0.2742, "high": 0.2742, "low": 0.2733, "close": 0.2737, "volume": 10743.3, "quote_volume": 2941.47578, "trades": 31, "taker_buy_volume": 3232.3, "taker_buy_quote": 885.76308}, {"ts": 1772641140000, "open": 0.2742, "high": 0.2747, "low": 0.2736, "close": 0.2736, "volume": 16236.7, "quote_volume": 4451.89929, "trades": 48, "taker_buy_volume": 7996.1, "taker_buy_quote": 2193.60974}, {"ts": 1772641200000, "open": 0.274, "high": 0.274, "low": 0.2734, "close": 0.2734, "volume": 214.8, "quote_volume": 58.815, "trades": 2, "taker_buy_volume": 67.0, "taker_buy_quote": 18.3178}, {"ts": 1772641260000, "open": 0.2727, "high": 0.273, "low": 0.2722, "close": 0.2722, "volume": 2904.7, "quote_volume": 791.64678, "trades": 10, "taker_buy_volume": 70.0, "taker_buy_quote": 19.11}, {"ts": 1772641320000, "open": 0.2723, "high": 0.274, "low": 0.2722, "close": 0.2735, "volume": 28821.6, "quote_volume": 7870.70842, "trades": 99, "taker_buy_volume": 13326.8, "taker_buy_quote": 3642.00544}, {"ts": 1772641380000, "open": 0.2737, "high": 0.274, "low": 0.2737, "close": 0.2738, "volume": 5278.6, "quote_volume": 1445.77223, "trades": 12, "taker_buy_volume": 3938.4, "taker_buy_quote": 1078.74945}, {"ts": 1772641440000, "open": 0.2738, "high": 0.2738, "low": 0.2733, "close": 0.2737, "volume": 2515.7, "quote_volume": 688.25541, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641500000, "open": 0.2734, "high": 0.2749, "low": 0.2734, "close": 0.2744, "volume": 20201.9, "quote_volume": 5542.54632, "trades": 59, "taker_buy_volume": 7414.3, "taker_buy_quote": 2035.33442}, {"ts": 1772641560000, "open": 0.2744, "high": 0.2751, "low": 0.2744, "close": 0.2747, "volume": 19627.9, "quote_volume": 5391.11546, "trades": 57, "taker_buy_volume": 7568.9, "taker_buy_quote": 2078.8294}, {"ts": 1772641620000, "open": 0.2747, "high": 0.2751, "low": 0.2747, "close": 0.2751, "volume": 1342.4, "quote_volume": 368.85648, "trades": 6, "taker_buy_volume": 88.6, "taker_buy_quote": 24.36599}, {"ts": 1772641680000, "open": 0.2751, "high": 0.2755, "low": 0.2751, "close": 0.2752, "volume": 2645.0, "quote_volume": 728.21303, "trades": 17, "taker_buy_volume": 577.6, "taker_buy_quote": 159.08796}, {"ts": 1772641740000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 37.9, "quote_volume": 10.41871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641800000, "open": 0.2753, "high": 0.2754, "low": 0.2748, "close": 0.2748, "volume": 2442.5, "quote_volume": 671.65732, "trades": 10, "taker_buy_volume": 609.0, "taker_buy_quote": 167.67585}, {"ts": 1772641860000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 43.6, "quote_volume": 11.9682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641920000, "open": 0.2749, "high": 0.275, "low": 0.2745, "close": 0.2746, "volume": 692.7, "quote_volume": 190.38541, "trades": 4, "taker_buy_volume": 463.6, "taker_buy_quote": 127.48}, {"ts": 1772641980000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 940.6, "quote_volume": 258.2221, "trades": 4, "taker_buy_volume": 137.0, "taker_buy_quote": 37.6339}, {"ts": 1772642040000, "open": 0.2738, "high": 0.2741, "low": 0.2738, "close": 0.2741, "volume": 213.6, "quote_volume": 58.52478, "trades": 3, "taker_buy_volume": 137.0, "taker_buy_quote": 37.5517}, {"ts": 1772642100000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 266.0, "quote_volume": 72.884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642160000, "open": 0.2735, "high": 0.274, "low": 0.2735, "close": 0.2739, "volume": 6337.5, "quote_volume": 1735.15352, "trades": 11, "taker_buy_volume": 5795.0, "taker_buy_quote": 1586.73377}, {"ts": 1772642220000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642280000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 162.8, "quote_volume": 44.5258, "trades": 1, "taker_buy_volume": 162.8, "taker_buy_quote": 44.5258}, {"ts": 1772642340000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642400000, "open": 0.2734, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 876.9, "quote_volume": 239.72952, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 41.025}, {"ts": 1772642460000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642520000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 184.9, "quote_volume": 50.64411, "trades": 1, "taker_buy_volume": 184.9, "taker_buy_quote": 50.64411}, {"ts": 1772642580000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642640000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2732, "volume": 67.6, "quote_volume": 18.47262, "trades": 2, "taker_buy_volume": 21.5, "taker_buy_quote": 5.8781}, {"ts": 1772642700000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642760000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642820000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642880000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642940000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 160.9, "quote_volume": 43.94179, "trades": 1, "taker_buy_volume": 160.9, "taker_buy_quote": 43.94179}, {"ts": 1772643000000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 588.9, "quote_volume": 160.69467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643060000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643120000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 192.5, "quote_volume": 52.4709, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 52.4709}, {"ts": 1772643180000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 184.7, "quote_volume": 50.29381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643240000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 3170.1, "quote_volume": 863.37076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643300000, "open": 0.2723, "high": 0.2727, "low": 0.2723, "close": 0.2727, "volume": 2327.6, "quote_volume": 634.55702, "trades": 9, "taker_buy_volume": 2327.6, "taker_buy_quote": 634.55702}, {"ts": 1772643360000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 23.0, "quote_volume": 6.2652, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 6.2652}, {"ts": 1772643420000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 492.5, "quote_volume": 134.00925, "trades": 1, "taker_buy_volume": 492.5, "taker_buy_quote": 134.00925}, {"ts": 1772643480000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 40.7, "quote_volume": 11.09075, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 11.09075}, {"ts": 1772643540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 335.5, "quote_volume": 91.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643600000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643660000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643720000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643780000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643900000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 1958.7, "quote_volume": 533.11539, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 116.32275}, {"ts": 1772643960000, "open": 0.272, "high": 0.2728, "low": 0.272, "close": 0.2728, "volume": 3705.6, "quote_volume": 1010.10552, "trades": 15, "taker_buy_volume": 3705.6, "taker_buy_quote": 1010.10552}, {"ts": 1772644020000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 1090.3, "quote_volume": 296.88869, "trades": 2, "taker_buy_volume": 662.8, "taker_buy_quote": 180.48044}, {"ts": 1772644080000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644140000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 3568.3, "quote_volume": 972.71858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644200000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 56.2, "quote_volume": 15.3426, "trades": 1, "taker_buy_volume": 56.2, "taker_buy_quote": 15.3426}, {"ts": 1772644260000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 55.8, "quote_volume": 15.21666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644320000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644380000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 292.1, "quote_volume": 79.77251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644440000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 724.6, "quote_volume": 198.04364, "trades": 3, "taker_buy_volume": 724.6, "taker_buy_quote": 198.04364}, {"ts": 1772644500000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 25.6, "quote_volume": 6.99136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644560000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644620000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644680000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644740000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 9011.5, "quote_volume": 2448.42455, "trades": 9, "taker_buy_volume": 4192.5, "taker_buy_quote": 1139.10225}, {"ts": 1772644800000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 46.1, "quote_volume": 12.50693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644860000, "open": 0.2709, "high": 0.2709, "low": 0.27, "close": 0.27, "volume": 13684.9, "quote_volume": 3700.10234, "trades": 20, "taker_buy_volume": 2036.8, "taker_buy_quote": 551.76912}, {"ts": 1772644920000, "open": 0.2706, "high": 0.2706, "low": 0.2703, "close": 0.2705, "volume": 2033.0, "quote_volume": 549.89267, "trades": 5, "taker_buy_volume": 1826.9, "taker_buy_quote": 494.18384}, {"ts": 1772644980000, "open": 0.2708, "high": 0.2711, "low": 0.2704, "close": 0.2705, "volume": 13404.7, "quote_volume": 3628.32429, "trades": 42, "taker_buy_volume": 3530.2, "taker_buy_quote": 956.4428}, {"ts": 1772645040000, "open": 0.2707, "high": 0.2711, "low": 0.2706, "close": 0.2707, "volume": 4221.7, "quote_volume": 1143.39432, "trades": 21, "taker_buy_volume": 3482.5, "taker_buy_quote": 943.34832}, {"ts": 1772645100000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645160000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 22.6, "quote_volume": 6.11556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645220000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645280000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645340000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645400000, "open": 0.2709, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 553.8, "quote_volume": 150.0255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645460000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645520000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645580000, "open": 0.2711, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 2132.1, "quote_volume": 577.89932, "trades": 13, "taker_buy_volume": 65.0, "taker_buy_quote": 17.628}, {"ts": 1772645640000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645700000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645760000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645820000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645880000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645940000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646000000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646060000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646120000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646180000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646240000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 253.8, "quote_volume": 68.83056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646300000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 889.0, "quote_volume": 240.96175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646360000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646480000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646600000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 73.6, "quote_volume": 19.99712, "trades": 1, "taker_buy_volume": 73.6, "taker_buy_quote": 19.99712}, {"ts": 1772646660000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 76.4, "quote_volume": 20.75788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646720000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646780000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646840000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646900000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646960000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647020000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.271, "volume": 174.4, "quote_volume": 47.27063, "trades": 2, "taker_buy_volume": 92.1, "taker_buy_quote": 24.9591}, {"ts": 1772647080000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647140000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647200000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 1566.6, "quote_volume": 424.9628, "trades": 12, "taker_buy_volume": 1566.6, "taker_buy_quote": 424.9628}, {"ts": 1772647260000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 67.2, "quote_volume": 18.23808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647320000, "open": 0.2715, "high": 0.2715, "low": 0.271, "close": 0.271, "volume": 7487.8, "quote_volume": 2030.64141, "trades": 23, "taker_buy_volume": 226.9, "taker_buy_quote": 61.60335}, {"ts": 1772647380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 98.4, "quote_volume": 26.6664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647440000, "open": 0.2715, "high": 0.2715, "low": 0.2713, "close": 0.2713, "volume": 384.9, "quote_volume": 104.46349, "trades": 2, "taker_buy_volume": 200.6, "taker_buy_quote": 54.4629}, {"ts": 1772647500000, "open": 0.2715, "high": 0.2719, "low": 0.2715, "close": 0.2719, "volume": 260.8, "quote_volume": 70.83784, "trades": 2, "taker_buy_volume": 76.6, "taker_buy_quote": 20.82754}, {"ts": 1772647560000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 434.2, "quote_volume": 117.85169, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647620000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 27.8, "quote_volume": 7.53936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647680000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647740000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 131.3, "quote_volume": 35.63482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647800000, "open": 0.2708, "high": 0.2708, "low": 0.2702, "close": 0.2702, "volume": 1660.8, "quote_volume": 449.13822, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647860000, "open": 0.2703, "high": 0.2707, "low": 0.2703, "close": 0.2707, "volume": 225.1, "quote_volume": 60.90137, "trades": 4, "taker_buy_volume": 142.1, "taker_buy_quote": 38.46647}, {"ts": 1772647920000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 55.6, "quote_volume": 15.0676, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 15.0676}, {"ts": 1772647980000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 176.5, "quote_volume": 47.77855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648040000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 88.8, "quote_volume": 24.05592, "trades": 1, "taker_buy_volume": 88.8, "taker_buy_quote": 24.05592}, {"ts": 1772648100000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 88.7, "quote_volume": 23.98448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648160000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648220000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648280000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 278.5, "quote_volume": 75.50135, "trades": 3, "taker_buy_volume": 278.5, "taker_buy_quote": 75.50135}, {"ts": 1772648340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 184.5, "quote_volume": 49.9995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648580000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 37.0, "quote_volume": 10.0307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648640000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648700000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 284.7, "quote_volume": 77.18217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648760000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 485.5, "quote_volume": 131.90287, "trades": 13, "taker_buy_volume": 485.5, "taker_buy_quote": 131.90287}, {"ts": 1772648820000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 522.2, "quote_volume": 141.92855, "trades": 16, "taker_buy_volume": 522.2, "taker_buy_quote": 141.92855}, {"ts": 1772648880000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2713, "volume": 1009.1, "quote_volume": 273.81158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648940000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649000000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649060000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 124.0, "quote_volume": 33.604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649120000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649240000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 1697.4, "quote_volume": 459.65592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649300000, "open": 0.2709, "high": 0.2709, "low": 0.2708, "close": 0.2708, "volume": 1438.7, "quote_volume": 389.66504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649360000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649420000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649480000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649540000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649600000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649660000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 1107.0, "quote_volume": 299.92905, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649720000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 38.5, "quote_volume": 10.4412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649780000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 122.7, "quote_volume": 33.33759, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 33.33759}, {"ts": 1772649840000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 36.8, "quote_volume": 9.99488, "trades": 1, "taker_buy_volume": 36.8, "taker_buy_quote": 9.99488}, {"ts": 1772649900000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649960000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650020000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650080000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650140000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650200000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 2664.0, "quote_volume": 724.2659, "trades": 11, "taker_buy_volume": 367.0, "taker_buy_quote": 99.824}, {"ts": 1772650260000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650320000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650380000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 184.0, "quote_volume": 50.01502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650440000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650500000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 223.0, "quote_volume": 60.6337, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 60.6337}, {"ts": 1772650560000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650620000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 36.7, "quote_volume": 9.9824, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 9.9824}, {"ts": 1772650680000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650740000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 468.2, "quote_volume": 127.44996, "trades": 4, "taker_buy_volume": 468.2, "taker_buy_quote": 127.44996}, {"ts": 1772650800000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 367.7, "quote_volume": 100.0144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650860000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 183.7, "quote_volume": 50.00314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650920000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 1895.0, "quote_volume": 516.0085, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650980000, "open": 0.2724, "high": 0.2726, "low": 0.2724, "close": 0.2726, "volume": 1798.8, "quote_volume": 490.20833, "trades": 12, "taker_buy_volume": 245.5, "taker_buy_quote": 66.9233}, {"ts": 1772651040000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651100000, "open": 0.2721, "high": 0.2726, "low": 0.2721, "close": 0.2726, "volume": 744.1, "quote_volume": 202.62494, "trades": 5, "taker_buy_volume": 511.9, "taker_buy_quote": 139.44332}, {"ts": 1772651160000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651220000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651280000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651340000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651400000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651460000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651520000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 647.0, "quote_volume": 176.5165, "trades": 4, "taker_buy_volume": 647.0, "taker_buy_quote": 176.5165}, {"ts": 1772651580000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651640000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651700000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651760000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651820000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 183.2, "quote_volume": 49.922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651880000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651940000, "open": 0.2732, "high": 0.2739, "low": 0.2732, "close": 0.2738, "volume": 2541.4, "quote_volume": 695.48677, "trades": 15, "taker_buy_volume": 863.5, "taker_buy_quote": 236.41333}, {"ts": 1772652000000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 5121.9, "quote_volume": 1401.42492, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652060000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652120000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652180000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 444.2, "quote_volume": 121.22218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652240000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652300000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652360000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 1169.1, "quote_volume": 319.40612, "trades": 3, "taker_buy_volume": 1169.1, "taker_buy_quote": 319.40612}, {"ts": 1772652420000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 150.4, "quote_volume": 41.0592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652480000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652540000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652600000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 323.8, "quote_volume": 88.39417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652660000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 138.7, "quote_volume": 37.8651, "trades": 1, "taker_buy_volume": 138.7, "taker_buy_quote": 37.8651}, {"ts": 1772652720000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652780000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652840000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652900000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652960000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2736, "volume": 1548.4, "quote_volume": 423.57894, "trades": 11, "taker_buy_volume": 1415.6, "taker_buy_quote": 387.24486}, {"ts": 1772653020000, "open": 0.2735, "high": 0.2741, "low": 0.2735, "close": 0.2741, "volume": 1675.0, "quote_volume": 458.83693, "trades": 11, "taker_buy_volume": 1518.4, "taker_buy_quote": 416.00201}, {"ts": 1772653080000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 22.9, "quote_volume": 6.27231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653140000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653200000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653260000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653320000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 160.3, "quote_volume": 43.97029, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 43.97029}, {"ts": 1772653380000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 128.5, "quote_volume": 35.22185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653440000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 575.8, "quote_volume": 157.95677, "trades": 2, "taker_buy_volume": 575.8, "taker_buy_quote": 157.95677}, {"ts": 1772653500000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 278.8, "quote_volume": 76.48212, "trades": 2, "taker_buy_volume": 36.4, "taker_buy_quote": 9.9918}, {"ts": 1772653560000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 253.4, "quote_volume": 69.58364, "trades": 2, "taker_buy_volume": 253.4, "taker_buy_quote": 69.58364}, {"ts": 1772653620000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 130.1, "quote_volume": 35.72546, "trades": 1, "taker_buy_volume": 130.1, "taker_buy_quote": 35.72546}, {"ts": 1772653680000, "open": 0.2746, "high": 0.2746, "low": 0.2743, "close": 0.2743, "volume": 368.6, "quote_volume": 101.18048, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 67.277}, {"ts": 1772653740000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 83.3, "quote_volume": 22.84919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653800000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653860000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 1378.8, "quote_volume": 378.1761, "trades": 5, "taker_buy_volume": 277.8, "taker_buy_quote": 76.2561}, {"ts": 1772653920000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653980000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 317.0, "quote_volume": 86.97078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654040000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654100000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 116.0, "quote_volume": 31.8304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654160000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654220000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654280000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654340000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654400000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 134.0, "quote_volume": 36.7294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654460000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 427.5, "quote_volume": 117.26325, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 117.26325}, {"ts": 1772654520000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 148.3, "quote_volume": 40.72683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654580000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 490.7, "quote_volume": 134.74622, "trades": 1, "taker_buy_volume": 490.7, "taker_buy_quote": 134.74622}, {"ts": 1772654640000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654700000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654760000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 201.9, "quote_volume": 55.40136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654820000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2744, "volume": 8653.5, "quote_volume": 2373.85491, "trades": 30, "taker_buy_volume": 2291.4, "taker_buy_quote": 628.5893}, {"ts": 1772654880000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654940000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 966.0, "quote_volume": 264.4908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655000000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655060000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655120000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 1477.5, "quote_volume": 405.42796, "trades": 12, "taker_buy_volume": 19.6, "taker_buy_quote": 5.3802}, {"ts": 1772655180000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 571.6, "quote_volume": 156.9067, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655240000, "open": 0.2746, "high": 0.2746, "low": 0.274, "close": 0.274, "volume": 24725.1, "quote_volume": 6788.34179, "trades": 85, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655300000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2745, "volume": 133.6, "quote_volume": 36.6933, "trades": 3, "taker_buy_volume": 67.0, "taker_buy_quote": 18.4116}, {"ts": 1772655360000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655420000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 799.7, "quote_volume": 219.75756, "trades": 1, "taker_buy_volume": 799.7, "taker_buy_quote": 219.75756}, {"ts": 1772655480000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655540000, "open": 0.2748, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 462.4, "quote_volume": 127.12621, "trades": 4, "taker_buy_volume": 364.3, "taker_buy_quote": 100.17814}, {"ts": 1772655600000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655660000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 96.0, "quote_volume": 26.38711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655720000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655780000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655840000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655900000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655960000, "open": 0.275, "high": 0.275, "low": 0.2748, "close": 0.2748, "volume": 224.7, "quote_volume": 61.75544, "trades": 2, "taker_buy_volume": 224.7, "taker_buy_quote": 61.75544}, {"ts": 1772656020000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656080000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656140000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656200000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656260000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 196.1, "quote_volume": 53.86867, "trades": 1, "taker_buy_volume": 196.1, "taker_buy_quote": 53.86867}, {"ts": 1772656320000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656380000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 2388.9, "quote_volume": 655.0553, "trades": 12, "taker_buy_volume": 94.6, "taker_buy_quote": 25.95824}, {"ts": 1772656440000, "open": 0.2741, "high": 0.2745, "low": 0.2741, "close": 0.2744, "volume": 698.0, "quote_volume": 191.53677, "trades": 7, "taker_buy_volume": 127.4, "taker_buy_quote": 34.9713}, {"ts": 1772656500000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 116.3, "quote_volume": 31.94761, "trades": 1, "taker_buy_volume": 116.3, "taker_buy_quote": 31.94761}, {"ts": 1772656560000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 364.4, "quote_volume": 100.06424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656620000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 80.1, "quote_volume": 21.98745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656680000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656740000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 138.5, "quote_volume": 37.96285, "trades": 1, "taker_buy_volume": 138.5, "taker_buy_quote": 37.96285}, {"ts": 1772656800000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656860000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656920000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 98.9, "quote_volume": 27.12568, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 20.0239}, {"ts": 1772656980000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657040000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657100000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657160000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657220000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657280000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657340000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657400000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657460000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657520000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 243.1, "quote_volume": 66.63371, "trades": 1, "taker_buy_volume": 243.1, "taker_buy_quote": 66.63371}, {"ts": 1772657580000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 519.2, "quote_volume": 142.24834, "trades": 2, "taker_buy_volume": 197.3, "taker_buy_quote": 54.07993}, {"ts": 1772657640000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657700000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657760000, "open": 0.2737, "high": 0.2737, "low": 0.2719, "close": 0.2719, "volume": 117230.0, "quote_volume": 32063.28919, "trades": 71, "taker_buy_volume": 6216.9, "taker_buy_quote": 1693.29689}, {"ts": 1772657820000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.272, "volume": 1268.6, "quote_volume": 345.27616, "trades": 6, "taker_buy_volume": 547.5, "taker_buy_quote": 149.0295}, {"ts": 1772657880000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 145.7, "quote_volume": 39.70325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657940000, "open": 0.2728, "high": 0.2734, "low": 0.2728, "close": 0.2734, "volume": 4937.3, "quote_volume": 1347.77478, "trades": 14, "taker_buy_volume": 4937.3, "taker_buy_quote": 1347.77478}, {"ts": 1772658000000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658060000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658120000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658180000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658240000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658300000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658360000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658420000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658480000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 41.3, "quote_volume": 11.25838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658540000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 7.3, "quote_volume": 1.98998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658600000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 1442.4, "quote_volume": 393.19824, "trades": 2, "taker_buy_volume": 1393.9, "taker_buy_quote": 379.97714}, {"ts": 1772658660000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658720000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658780000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658840000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 124.3, "quote_volume": 33.8718, "trades": 3, "taker_buy_volume": 62.4, "taker_buy_quote": 17.01024}, {"ts": 1772658900000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 82.4, "quote_volume": 22.43752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658960000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659020000, "open": 0.2721, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 204.2, "quote_volume": 55.55179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659080000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659140000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659200000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 1046.7, "quote_volume": 285.01641, "trades": 5, "taker_buy_volume": 627.4, "taker_buy_quote": 170.84102}, {"ts": 1772659260000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659320000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 184.1, "quote_volume": 50.14884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659380000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659440000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659500000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 735.5, "quote_volume": 200.3502, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659560000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 40.2, "quote_volume": 10.9545, "trades": 1, "taker_buy_volume": 40.2, "taker_buy_quote": 10.9545}, {"ts": 1772659620000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659680000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659740000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659800000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 194.0, "quote_volume": 52.8262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659860000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659920000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659980000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660040000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660100000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660160000, "open": 0.272, "high": 0.2726, "low": 0.272, "close": 0.2725, "volume": 8927.1, "quote_volume": 2431.22954, "trades": 52, "taker_buy_volume": 8927.1, "taker_buy_quote": 2431.22954}, {"ts": 1772660220000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660280000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660340000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660400000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660460000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660520000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660580000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660640000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660700000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660760000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660820000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660880000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660940000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661000000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661060000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661120000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661180000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661240000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 131.3, "quote_volume": 35.73986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661300000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 320.6, "quote_volume": 87.29938, "trades": 2, "taker_buy_volume": 320.6, "taker_buy_quote": 87.29938}, {"ts": 1772661360000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661420000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661480000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661540000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661600000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661660000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661720000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661780000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661840000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661900000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661960000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662020000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662080000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662140000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662200000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 855.0, "quote_volume": 233.5005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662260000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662320000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662380000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662440000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 25.0, "quote_volume": 6.8125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662500000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662560000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662620000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662680000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662740000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662800000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662860000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662920000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 26.5, "quote_volume": 7.2239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662980000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663040000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 220.4, "quote_volume": 60.1692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663100000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663160000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663220000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 68.6, "quote_volume": 18.75524, "trades": 2, "taker_buy_volume": 68.6, "taker_buy_quote": 18.75524}, {"ts": 1772663280000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663340000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663400000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2801.0, "quote_volume": 764.673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663520000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663580000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 3539.3, "quote_volume": 965.62234, "trades": 6, "taker_buy_volume": 3539.3, "taker_buy_quote": 965.62234}, {"ts": 1772663640000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663700000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663760000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 37.4, "quote_volume": 10.18402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663820000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663880000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663940000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664000000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664060000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 802.9, "quote_volume": 218.14793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664120000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 64.4, "quote_volume": 17.4846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664180000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 46.1, "quote_volume": 12.50693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664240000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 417.1, "quote_volume": 112.78956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664300000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 325.2, "quote_volume": 87.99912, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 55.473}, {"ts": 1772664360000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 420.3, "quote_volume": 113.67066, "trades": 3, "taker_buy_volume": 215.4, "taker_buy_quote": 58.2657}, {"ts": 1772664420000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664480000, "open": 0.271, "high": 0.2711, "low": 0.2707, "close": 0.2708, "volume": 145.1, "quote_volume": 39.3316, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664540000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664600000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 150.6, "quote_volume": 40.82766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664660000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664720000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664780000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 591.3, "quote_volume": 160.19867, "trades": 3, "taker_buy_volume": 513.8, "taker_buy_quote": 139.18842}, {"ts": 1772664840000, "open": 0.2709, "high": 0.2709, "low": 0.2705, "close": 0.2705, "volume": 755.2, "quote_volume": 204.44126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664900000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664960000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665020000, "open": 0.27, "high": 0.27, "low": 0.2696, "close": 0.2696, "volume": 858.5, "quote_volume": 231.61278, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665080000, "open": 0.2701, "high": 0.2704, "low": 0.2701, "close": 0.2704, "volume": 3471.9, "quote_volume": 938.30165, "trades": 6, "taker_buy_volume": 3471.9, "taker_buy_quote": 938.30165}, {"ts": 1772665140000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665200000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665260000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665320000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665380000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665440000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665500000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665560000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665620000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665680000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665740000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665800000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665860000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665920000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665980000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666040000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666100000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666160000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666220000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 343.3, "quote_volume": 92.89698, "trades": 1, "taker_buy_volume": 343.3, "taker_buy_quote": 92.89698}, {"ts": 1772666280000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666340000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666400000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 774.6, "quote_volume": 209.142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666580000, "open": 0.2694, "high": 0.2695, "low": 0.2682, "close": 0.2695, "volume": 35903.8, "quote_volume": 9651.48887, "trades": 57, "taker_buy_volume": 18302.0, "taker_buy_quote": 4921.66439}, {"ts": 1772666640000, "open": 0.27, "high": 0.2705, "low": 0.27, "close": 0.2705, "volume": 6788.6, "quote_volume": 1834.68782, "trades": 15, "taker_buy_volume": 6788.6, "taker_buy_quote": 1834.68782}, {"ts": 1772666700000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666760000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666820000, "open": 0.2711, "high": 0.2715, "low": 0.27, "close": 0.27, "volume": 10973.0, "quote_volume": 2973.69609, "trades": 21, "taker_buy_volume": 1294.7, "taker_buy_quote": 351.12039}, {"ts": 1772666880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667000000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667060000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667120000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 367.1, "quote_volume": 99.22713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667180000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667240000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 112.0, "quote_volume": 30.2624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667300000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 132.2, "quote_volume": 35.72044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667360000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 120.8, "quote_volume": 32.68848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667420000, "open": 0.271, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 1195.7, "quote_volume": 324.49814, "trades": 5, "taker_buy_volume": 1158.6, "taker_buy_quote": 314.44404}, {"ts": 1772667480000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667540000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667600000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667660000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667720000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667780000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667840000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667900000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667960000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668020000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668080000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 97.5, "quote_volume": 26.5005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668140000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668200000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668260000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 117.9, "quote_volume": 32.00985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668320000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2713, "volume": 484.9, "quote_volume": 131.57761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668380000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668440000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 95.5, "quote_volume": 25.92825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668500000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668560000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668620000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 230.7, "quote_volume": 62.61198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668680000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 98.7, "quote_volume": 26.82666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668740000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 552.0, "quote_volume": 150.0336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668800000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 23.7, "quote_volume": 6.43455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668860000, "open": 0.2718, "high": 0.2722, "low": 0.2718, "close": 0.2722, "volume": 3350.7, "quote_volume": 911.37625, "trades": 6, "taker_buy_volume": 2573.2, "taker_buy_quote": 699.9104}, {"ts": 1772668920000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668980000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669040000, "open": 0.2722, "high": 0.2726, "low": 0.2722, "close": 0.2726, "volume": 836.6, "quote_volume": 228.03696, "trades": 5, "taker_buy_volume": 50.5, "taker_buy_quote": 13.7461}, {"ts": 1772669100000, "open": 0.2728, "high": 0.2738, "low": 0.2728, "close": 0.2734, "volume": 12196.5, "quote_volume": 3334.57938, "trades": 34, "taker_buy_volume": 4505.6, "taker_buy_quote": 1231.64547}, {"ts": 1772669160000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669220000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 98.7, "quote_volume": 26.92536, "trades": 1, "taker_buy_volume": 98.7, "taker_buy_quote": 26.92536}, {"ts": 1772669280000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 241.4, "quote_volume": 65.85392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669340000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 99.9, "quote_volume": 27.25272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669400000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 592.5, "quote_volume": 161.7525, "trades": 3, "taker_buy_volume": 592.5, "taker_buy_quote": 161.7525}, {"ts": 1772669520000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 147.7, "quote_volume": 40.34464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669580000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 96.0, "quote_volume": 26.2368, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 26.2368}, {"ts": 1772669640000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 54.8, "quote_volume": 14.95492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669700000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669760000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669820000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669880000, "open": 0.2736, "high": 0.2736, "low": 0.2734, "close": 0.2734, "volume": 183.6, "quote_volume": 50.21376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669940000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670000000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670060000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670120000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670180000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 241.2, "quote_volume": 65.9682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670240000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670300000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 130.1, "quote_volume": 35.56934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670360000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 138.2, "quote_volume": 37.77415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670420000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670480000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670540000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 638.1, "quote_volume": 174.39273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670600000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 66.0, "quote_volume": 18.0378, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 18.0378}, {"ts": 1772670660000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 174.0, "quote_volume": 47.502, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 47.502}, {"ts": 1772670720000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670780000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670840000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 613.9, "quote_volume": 167.47192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670900000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 66.0, "quote_volume": 17.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670960000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 43.9, "quote_volume": 11.95397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671020000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671080000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671140000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671200000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671260000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 254.6, "quote_volume": 69.48034, "trades": 1, "taker_buy_volume": 254.6, "taker_buy_quote": 69.48034}, {"ts": 1772671320000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671380000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671440000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671500000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 969.3, "quote_volume": 264.72856, "trades": 4, "taker_buy_volume": 969.3, "taker_buy_quote": 264.72856}, {"ts": 1772671560000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671620000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671680000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671740000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671800000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671860000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671920000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671980000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672040000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 43.7, "quote_volume": 11.92136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672100000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672160000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 131.4, "quote_volume": 35.8722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672220000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672280000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 1040.7, "quote_volume": 284.22249, "trades": 4, "taker_buy_volume": 73.2, "taker_buy_quote": 19.99824}, {"ts": 1772672340000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672400000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 1830.7, "quote_volume": 499.98426, "trades": 6, "taker_buy_volume": 1830.7, "taker_buy_quote": 499.98426}, {"ts": 1772672460000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672520000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672580000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 1249.8, "quote_volume": 340.82046, "trades": 4, "taker_buy_volume": 549.9, "taker_buy_quote": 149.95773}, {"ts": 1772672640000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672700000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672760000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672820000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672880000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 127.7, "quote_volume": 34.91318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672940000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673000000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 372.2, "quote_volume": 101.9828, "trades": 3, "taker_buy_volume": 335.5, "taker_buy_quote": 91.927}, {"ts": 1772673060000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 120.2, "quote_volume": 32.92278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673120000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 151.3, "quote_volume": 41.50159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673180000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 103.3, "quote_volume": 28.32486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673240000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 24.9, "quote_volume": 6.83754, "trades": 1, "taker_buy_volume": 24.9, "taker_buy_quote": 6.83754}, {"ts": 1772673300000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673360000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673420000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 79.0, "quote_volume": 21.6618, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 21.6618}, {"ts": 1772673480000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 135.7, "quote_volume": 37.16823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673540000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673600000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673660000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 1770.5, "quote_volume": 484.11947, "trades": 5, "taker_buy_volume": 675.3, "taker_buy_quote": 184.62702}, {"ts": 1772673720000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 492.8, "quote_volume": 134.37866, "trades": 2, "taker_buy_volume": 413.8, "taker_buy_quote": 112.84326}, {"ts": 1772673780000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673840000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 131.2, "quote_volume": 35.76512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673900000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673960000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674020000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674080000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674140000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 122.5, "quote_volume": 33.38125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674200000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 201.4, "quote_volume": 54.90164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674260000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 491.6, "quote_volume": 133.69959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674320000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674380000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 98.8, "quote_volume": 26.85384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674440000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674500000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674560000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674620000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 70.0, "quote_volume": 19.026, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 19.026}, {"ts": 1772674680000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674740000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 228.1, "quote_volume": 61.88353, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 49.3766}, {"ts": 1772674800000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674860000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674920000, "open": 0.2709, "high": 0.2709, "low": 0.2704, "close": 0.2704, "volume": 227.0, "quote_volume": 61.4593, "trades": 2, "taker_buy_volume": 157.0, "taker_buy_quote": 42.5313}, {"ts": 1772674980000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675040000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 188.1, "quote_volume": 50.88105, "trades": 2, "taker_buy_volume": 188.1, "taker_buy_quote": 50.88105}, {"ts": 1772675100000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675160000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 48.0, "quote_volume": 12.9744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675220000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675280000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675340000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675400000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 710.0, "quote_volume": 191.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675640000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675700000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675880000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 24.8, "quote_volume": 6.68856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675940000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676000000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 146.0, "quote_volume": 39.42, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 39.42}, {"ts": 1772676060000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 221.4, "quote_volume": 59.9994, "trades": 1, "taker_buy_volume": 221.4, "taker_buy_quote": 59.9994}, {"ts": 1772676120000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676240000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 44.0, "quote_volume": 11.9328, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 11.9328}, {"ts": 1772676300000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676360000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676420000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676480000, "open": 0.2718, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 3971.3, "quote_volume": 1079.80274, "trades": 10, "taker_buy_volume": 3971.3, "taker_buy_quote": 1079.80274}, {"ts": 1772676540000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 44.0, "quote_volume": 11.9592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676600000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676660000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676720000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676780000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676840000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676900000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676960000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677020000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 36.9, "quote_volume": 10.04418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677080000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677140000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677200000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677260000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677320000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677380000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677440000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677500000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677560000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677620000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677680000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677740000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 136.6, "quote_volume": 37.11422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677800000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677860000, "open": 0.2714, "high": 0.2715, "low": 0.2707, "close": 0.2709, "volume": 4674.7, "quote_volume": 1267.8935, "trades": 12, "taker_buy_volume": 738.9, "taker_buy_quote": 200.29626}, {"ts": 1772677920000, "open": 0.2711, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 186.5, "quote_volume": 50.55468, "trades": 3, "taker_buy_volume": 186.5, "taker_buy_quote": 50.55468}, {"ts": 1772677980000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 55.3, "quote_volume": 14.99183, "trades": 1, "taker_buy_volume": 55.3, "taker_buy_quote": 14.99183}, {"ts": 1772678040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 87.6, "quote_volume": 23.7396, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 23.7396}, {"ts": 1772678100000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 120.7, "quote_volume": 32.72177, "trades": 2, "taker_buy_volume": 120.7, "taker_buy_quote": 32.72177}, {"ts": 1772678160000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678220000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 191.2, "quote_volume": 51.75784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678280000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678340000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 215.0, "quote_volume": 58.2005, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 58.2005}, {"ts": 1772678400000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678460000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678520000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678580000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678640000, "open": 0.2702, "high": 0.2703, "low": 0.2702, "close": 0.2703, "volume": 388.0, "quote_volume": 104.8591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678700000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678760000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678820000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678880000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 101.6, "quote_volume": 27.49296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678940000, "open": 0.2707, "high": 0.2707, "low": 0.2706, "close": 0.2706, "volume": 483.8, "quote_volume": 130.95903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679000000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679060000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679120000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679180000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679240000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679300000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 201.0, "quote_volume": 54.4107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679360000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679420000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679480000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679540000, "open": 0.2712, "high": 0.2713, "low": 0.2711, "close": 0.2711, "volume": 817.3, "quote_volume": 221.65522, "trades": 8, "taker_buy_volume": 682.9, "taker_buy_quote": 185.21938}, {"ts": 1772679600000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 201.0, "quote_volume": 54.4308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679660000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679720000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 24.3, "quote_volume": 6.57315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679780000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 377.1, "quote_volume": 102.1941, "trades": 2, "taker_buy_volume": 377.1, "taker_buy_quote": 102.1941}, {"ts": 1772679840000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 346.9, "quote_volume": 93.98511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679900000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 1304.2, "quote_volume": 353.4245, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679960000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680020000, "open": 0.2719, "high": 0.2719, "low": 0.2716, "close": 0.2716, "volume": 1248.4, "quote_volume": 339.3949, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 116.23725}, {"ts": 1772680080000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680140000, "open": 0.2715, "high": 0.2716, "low": 0.2715, "close": 0.2716, "volume": 342.2, "quote_volume": 92.91119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680200000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680260000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680320000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680380000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680440000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680500000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680560000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680620000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680680000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680740000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680800000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680860000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680920000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680980000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 200.0, "quote_volume": 54.2, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 54.2}, {"ts": 1772681100000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 354.7, "quote_volume": 96.15917, "trades": 1, "taker_buy_volume": 354.7, "taker_buy_quote": 96.15917}, {"ts": 1772681160000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681220000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681280000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 665.4, "quote_volume": 180.30243, "trades": 4, "taker_buy_volume": 214.0, "taker_buy_quote": 57.994}, {"ts": 1772681340000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 106.0, "quote_volume": 28.7048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681400000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 19.5, "quote_volume": 5.27865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681460000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 182.0, "quote_volume": 49.2856, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 49.2856}, {"ts": 1772681520000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681580000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681640000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681700000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 349.1, "quote_volume": 94.6061, "trades": 1, "taker_buy_volume": 349.1, "taker_buy_quote": 94.6061}, {"ts": 1772681760000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681820000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681940000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 65.0, "quote_volume": 17.5955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682000000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682060000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682120000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682180000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682240000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 65.0, "quote_volume": 17.6085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682300000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 31.6, "quote_volume": 8.56676, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 8.56676}, {"ts": 1772682360000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 18.8, "quote_volume": 5.09292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682420000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682480000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682540000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682600000, "open": 0.2707, "high": 0.2707, "low": 0.2702, "close": 0.2703, "volume": 6166.8, "quote_volume": 1667.806, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682660000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 506.1, "quote_volume": 136.84944, "trades": 1, "taker_buy_volume": 506.1, "taker_buy_quote": 136.84944}, {"ts": 1772682720000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682780000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682840000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682900000, "open": 0.2707, "high": 0.2715, "low": 0.2707, "close": 0.2712, "volume": 12024.8, "quote_volume": 3259.82333, "trades": 24, "taker_buy_volume": 9862.2, "taker_buy_quote": 2673.42967}, {"ts": 1772682960000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 120.2, "quote_volume": 32.59824, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 32.59824}, {"ts": 1772683020000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683080000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 596.9, "quote_volume": 161.70021, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683140000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683200000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683260000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683320000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683380000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683440000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683500000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683560000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683620000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683680000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683740000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 72.6, "quote_volume": 19.71816, "trades": 1, "taker_buy_volume": 72.6, "taker_buy_quote": 19.71816}, {"ts": 1772683800000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 2953.5, "quote_volume": 803.1011, "trades": 8, "taker_buy_volume": 2763.5, "taker_buy_quote": 751.42479}, {"ts": 1772683860000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683920000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683980000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684040000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684100000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 3098.3, "quote_volume": 841.00041, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684160000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684220000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 65.0, "quote_volume": 17.6475, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 17.6475}, {"ts": 1772684280000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684340000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 515.1, "quote_volume": 139.79814, "trades": 1, "taker_buy_volume": 515.1, "taker_buy_quote": 139.79814}, {"ts": 1772684400000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684460000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684520000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 65.0, "quote_volume": 17.6475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684580000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684640000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684700000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 1838.9, "quote_volume": 499.99691, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 116.23725}, {"ts": 1772684760000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 40.0, "quote_volume": 10.888, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.888}, {"ts": 1772684820000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 133.9, "quote_volume": 36.4208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684880000, "open": 0.272, "high": 0.272, "low": 0.2714, "close": 0.2715, "volume": 14354.4, "quote_volume": 3899.06214, "trades": 28, "taker_buy_volume": 1113.2, "taker_buy_quote": 302.30045}, {"ts": 1772684940000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685000000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685060000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 55.0, "quote_volume": 14.938, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 14.938}, {"ts": 1772685120000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685180000, "open": 0.271, "high": 0.271, "low": 0.2707, "close": 0.2707, "volume": 668.7, "quote_volume": 181.17081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685240000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 126.0, "quote_volume": 34.1082, "trades": 2, "taker_buy_volume": 126.0, "taker_buy_quote": 34.1082}, {"ts": 1772685300000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685360000, "open": 0.2706, "high": 0.2708, "low": 0.2706, "close": 0.2708, "volume": 177.8, "quote_volume": 48.13724, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 33.25424}, {"ts": 1772685420000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685480000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685540000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685600000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685660000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685720000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685780000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685840000, "open": 0.2708, "high": 0.2713, "low": 0.2708, "close": 0.2712, "volume": 3926.4, "quote_volume": 1064.72222, "trades": 18, "taker_buy_volume": 3926.4, "taker_buy_quote": 1064.72222}, {"ts": 1772685900000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685960000, "open": 0.2708, "high": 0.2719, "low": 0.2707, "close": 0.2714, "volume": 24224.5, "quote_volume": 6579.31643, "trades": 37, "taker_buy_volume": 11887.2, "taker_buy_quote": 3227.6526}, {"ts": 1772686020000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 242.2, "quote_volume": 65.73308, "trades": 1, "taker_buy_volume": 242.2, "taker_buy_quote": 65.73308}, {"ts": 1772686080000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 93.6, "quote_volume": 25.38432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686140000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686200000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686260000, "open": 0.2711, "high": 0.2713, "low": 0.2709, "close": 0.2712, "volume": 349.1, "quote_volume": 94.65771, "trades": 6, "taker_buy_volume": 218.0, "taker_buy_quote": 59.1239}, {"ts": 1772686320000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686380000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 775.3, "quote_volume": 210.15104, "trades": 5, "taker_buy_volume": 522.0, "taker_buy_quote": 141.5142}, {"ts": 1772686440000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686500000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 427.5, "quote_volume": 115.767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686560000, "open": 0.2707, "high": 0.2712, "low": 0.2707, "close": 0.271, "volume": 3179.7, "quote_volume": 862.21841, "trades": 6, "taker_buy_volume": 3114.7, "taker_buy_quote": 844.62291}, {"ts": 1772686620000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 1025.0, "quote_volume": 278.39572, "trades": 2, "taker_buy_volume": 1025.0, "taker_buy_quote": 278.39572}, {"ts": 1772686680000, "open": 0.2716, "high": 0.272, "low": 0.2715, "close": 0.2715, "volume": 7919.4, "quote_volume": 2152.36328, "trades": 15, "taker_buy_volume": 6722.7, "taker_buy_quote": 1827.22986}, {"ts": 1772686740000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686800000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686860000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686920000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686980000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687040000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687100000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687160000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687220000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687280000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 331.0, "quote_volume": 90.032, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 90.032}, {"ts": 1772687340000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 235.5, "quote_volume": 64.04124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687400000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 36.8, "quote_volume": 10.01328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687460000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687520000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687580000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 331.0, "quote_volume": 90.0651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687640000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 56.4, "quote_volume": 15.34644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687700000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687760000, "open": 0.2722, "high": 0.2722, "low": 0.2719, "close": 0.2722, "volume": 250.6, "quote_volume": 68.19532, "trades": 4, "taker_buy_volume": 190.6, "taker_buy_quote": 51.88132}, {"ts": 1772687820000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 115.0, "quote_volume": 31.2915, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 31.2915}, {"ts": 1772687880000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 185.5, "quote_volume": 50.456, "trades": 1, "taker_buy_volume": 185.5, "taker_buy_quote": 50.456}, {"ts": 1772687940000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 66.0, "quote_volume": 17.9388, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 17.9388}, {"ts": 1772688000000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688060000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688120000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688180000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688240000, "open": 0.2711, "high": 0.2713, "low": 0.2709, "close": 0.2713, "volume": 3350.7, "quote_volume": 908.74111, "trades": 3, "taker_buy_volume": 1897.7, "taker_buy_quote": 514.84601}, {"ts": 1772688300000, "open": 0.2709, "high": 0.2709, "low": 0.2707, "close": 0.2707, "volume": 17448.3, "quote_volume": 4723.36986, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688360000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 1463.4, "quote_volume": 396.15379, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 444.7, "quote_volume": 120.5137, "trades": 1, "taker_buy_volume": 444.7, "taker_buy_quote": 120.5137}, {"ts": 1772688480000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 64.0, "quote_volume": 17.3376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688540000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688600000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688660000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688720000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 1738.8, "quote_volume": 471.56256, "trades": 5, "taker_buy_volume": 1738.8, "taker_buy_quote": 471.56256}, {"ts": 1772688780000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688840000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688900000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688960000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689020000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689080000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689140000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689200000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689260000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689320000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689380000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689440000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689500000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689560000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 211.3, "quote_volume": 57.19891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689620000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689680000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689740000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689800000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689860000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 87.0, "quote_volume": 23.5683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689920000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689980000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690040000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690100000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690160000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690220000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690280000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 166.4, "quote_volume": 45.07776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690340000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690400000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 123.0, "quote_volume": 33.3453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690460000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2713, "volume": 508.9, "quote_volume": 138.09418, "trades": 7, "taker_buy_volume": 276.9, "taker_buy_quote": 75.14142}, {"ts": 1772690520000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 1245.1, "quote_volume": 337.04857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690580000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690640000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 241.1, "quote_volume": 65.38632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690700000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 3171.7, "quote_volume": 860.48221, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690760000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 265.2, "quote_volume": 71.8692, "trades": 2, "taker_buy_volume": 31.7, "taker_buy_quote": 8.5907}, {"ts": 1772690820000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691000000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691060000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691120000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691300000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691360000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691480000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691600000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691660000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691720000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2717, "volume": 7019.4, "quote_volume": 1906.96294, "trades": 10, "taker_buy_volume": 6614.3, "taker_buy_quote": 1796.89727}, {"ts": 1772691780000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 130.3, "quote_volume": 35.37645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691840000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 240.7, "quote_volume": 65.32598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691900000, "open": 0.2714, "high": 0.2717, "low": 0.2714, "close": 0.2717, "volume": 343.5, "quote_volume": 93.25674, "trades": 3, "taker_buy_volume": 102.8, "taker_buy_quote": 27.93076}, {"ts": 1772691960000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692020000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692080000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 25.7, "quote_volume": 6.98012, "trades": 1, "taker_buy_volume": 25.7, "taker_buy_quote": 6.98012}, {"ts": 1772692140000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692200000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 66.0, "quote_volume": 17.9058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692260000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692320000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692380000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 36.9, "quote_volume": 10.00359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692440000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692500000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692560000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692620000, "open": 0.2717, "high": 0.2717, "low": 0.2713, "close": 0.2713, "volume": 286.5, "quote_volume": 77.80433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692680000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692740000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692800000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692860000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 239.2, "quote_volume": 64.96996, "trades": 2, "taker_buy_volume": 32.4, "taker_buy_quote": 8.80308}, {"ts": 1772692920000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692980000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693040000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693100000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693160000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693220000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2713, "volume": 1401.1, "quote_volume": 380.16118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693280000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693340000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 1209.7, "quote_volume": 328.07064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693400000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 7374.6, "quote_volume": 2004.41628, "trades": 1, "taker_buy_volume": 7374.6, "taker_buy_quote": 2004.41628}, {"ts": 1772693460000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 118.1, "quote_volume": 32.13501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693520000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693580000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693640000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693700000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693760000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693820000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693880000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693940000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694000000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694060000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694120000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694180000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694240000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694300000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694360000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694420000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694480000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694540000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694600000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694660000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694720000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694780000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694840000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694900000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694960000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695020000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695080000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 22.8, "quote_volume": 6.1902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695140000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 65.0, "quote_volume": 17.6605, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 17.6605}, {"ts": 1772695200000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695260000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695320000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 174.0, "quote_volume": 47.241, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 47.241}, {"ts": 1772695380000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695440000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 143.5, "quote_volume": 38.9459, "trades": 1, "taker_buy_volume": 143.5, "taker_buy_quote": 38.9459}, {"ts": 1772695500000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 423.2, "quote_volume": 114.81416, "trades": 1, "taker_buy_volume": 423.2, "taker_buy_quote": 114.81416}, {"ts": 1772695560000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695620000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695680000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695740000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695800000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 423.2, "quote_volume": 114.72952, "trades": 1, "taker_buy_volume": 423.2, "taker_buy_quote": 114.72952}, {"ts": 1772695860000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695920000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695980000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 112.5, "quote_volume": 30.45375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696040000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696100000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696160000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 99.4, "quote_volume": 26.87776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696220000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696280000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696340000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 152.0, "quote_volume": 41.0552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696400000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696460000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696520000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696580000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696640000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696700000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696760000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696820000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696880000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696940000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697000000, "open": 0.27, "high": 0.27, "low": 0.2694, "close": 0.2694, "volume": 1555.3, "quote_volume": 419.27017, "trades": 7, "taker_buy_volume": 37.0, "taker_buy_quote": 9.9826}, {"ts": 1772697060000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697120000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 7571.2, "quote_volume": 2033.62432, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697180000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 37.9, "quote_volume": 10.16857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697240000, "open": 0.2683, "high": 0.2691, "low": 0.2683, "close": 0.269, "volume": 15794.0, "quote_volume": 4243.08069, "trades": 31, "taker_buy_volume": 15794.0, "taker_buy_quote": 4243.08069}, {"ts": 1772697300000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 157.9, "quote_volume": 42.41194, "trades": 1, "taker_buy_volume": 157.9, "taker_buy_quote": 42.41194}, {"ts": 1772697360000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697420000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697480000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 208.7, "quote_volume": 56.11943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697540000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 176.8, "quote_volume": 47.54152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697600000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 144.5, "quote_volume": 38.8705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697660000, "open": 0.2692, "high": 0.2692, "low": 0.2688, "close": 0.2688, "volume": 18539.0, "quote_volume": 4990.13331, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697720000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697780000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 55.7, "quote_volume": 14.99444, "trades": 1, "taker_buy_volume": 55.7, "taker_buy_quote": 14.99444}, {"ts": 1772697840000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 327.0, "quote_volume": 88.0284, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 88.0284}, {"ts": 1772697900000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697960000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698020000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698080000, "open": 0.2692, "high": 0.2692, "low": 0.2689, "close": 0.2689, "volume": 6478.4, "quote_volume": 1743.97632, "trades": 7, "taker_buy_volume": 6434.0, "taker_buy_quote": 1732.0328}, {"ts": 1772698140000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698200000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698260000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698320000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698380000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698440000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 152.4, "quote_volume": 40.9956, "trades": 1, "taker_buy_volume": 152.4, "taker_buy_quote": 40.9956}, {"ts": 1772698560000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698620000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698680000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698740000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698800000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 2452.6, "quote_volume": 658.69946, "trades": 11, "taker_buy_volume": 1471.2, "taker_buy_quote": 395.15081}, {"ts": 1772698860000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 107.7, "quote_volume": 28.98207, "trades": 1, "taker_buy_volume": 107.7, "taker_buy_quote": 28.98207}, {"ts": 1772698920000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 430.3, "quote_volume": 115.83676, "trades": 2, "taker_buy_volume": 430.3, "taker_buy_quote": 115.83676}, {"ts": 1772698980000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699040000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699100000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699160000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699220000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699280000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699340000, "open": 0.2687, "high": 0.2691, "low": 0.2687, "close": 0.2691, "volume": 2982.3, "quote_volume": 801.88472, "trades": 9, "taker_buy_volume": 2982.3, "taker_buy_quote": 801.88472}, {"ts": 1772699400000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699460000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 770.1, "quote_volume": 207.23391, "trades": 1, "taker_buy_volume": 770.1, "taker_buy_quote": 207.23391}, {"ts": 1772699520000, "open": 0.2695, "high": 0.2696, "low": 0.2695, "close": 0.2696, "volume": 1970.0, "quote_volume": 531.10626, "trades": 3, "taker_buy_volume": 1970.0, "taker_buy_quote": 531.10626}, {"ts": 1772699580000, "open": 0.2701, "high": 0.2703, "low": 0.2701, "close": 0.2703, "volume": 4210.7, "quote_volume": 1137.9948, "trades": 5, "taker_buy_volume": 4210.7, "taker_buy_quote": 1137.9948}, {"ts": 1772699640000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699700000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699760000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699820000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 427.5, "quote_volume": 115.3395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699880000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 427.5, "quote_volume": 115.29675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699940000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700000000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700060000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700120000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700180000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700240000, "open": 0.2695, "high": 0.2699, "low": 0.2695, "close": 0.2699, "volume": 178.9, "quote_volume": 48.23431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700300000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 427.5, "quote_volume": 115.46775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700360000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700420000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700480000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700540000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700600000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700660000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700720000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700780000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 1837.0, "quote_volume": 496.1737, "trades": 1, "taker_buy_volume": 1837.0, "taker_buy_quote": 496.1737}, {"ts": 1772700840000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700900000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700960000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701020000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701080000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701140000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701200000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701260000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 37.1, "quote_volume": 10.03184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701320000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701380000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701440000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 93.1, "quote_volume": 25.18355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701500000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 457.9, "quote_volume": 123.90774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701560000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701620000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 535.2, "quote_volume": 144.7716, "trades": 2, "taker_buy_volume": 107.7, "taker_buy_quote": 29.13285}, {"ts": 1772701680000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701740000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701800000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701860000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701920000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 1079.9, "quote_volume": 292.82613, "trades": 3, "taker_buy_volume": 1079.9, "taker_buy_quote": 292.82613}, {"ts": 1772701980000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702040000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702100000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702160000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702220000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702280000, "open": 0.2704, "high": 0.2704, "low": 0.2701, "close": 0.2701, "volume": 4555.2, "quote_volume": 1231.4157, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702340000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702400000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702460000, "open": 0.2705, "high": 0.2709, "low": 0.2705, "close": 0.2708, "volume": 1093.3, "quote_volume": 295.86787, "trades": 7, "taker_buy_volume": 772.6, "taker_buy_quote": 209.02231}, {"ts": 1772702520000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702580000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 554.3, "quote_volume": 149.99358, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 115.6815}, {"ts": 1772702640000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702700000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 100.6, "quote_volume": 27.24248, "trades": 1, "taker_buy_volume": 100.6, "taker_buy_quote": 27.24248}, {"ts": 1772702760000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702820000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702880000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702940000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 37.0, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703000000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703060000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703120000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703180000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703240000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 128.4, "quote_volume": 34.71936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703300000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703360000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 740.9, "quote_volume": 200.56163, "trades": 4, "taker_buy_volume": 504.6, "taker_buy_quote": 136.59522}, {"ts": 1772703420000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703480000, "open": 0.2702, "high": 0.2702, "low": 0.2701, "close": 0.2701, "volume": 1229.2, "quote_volume": 332.01266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703540000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703600000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703660000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703720000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703780000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703840000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703900000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703960000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704020000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704080000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704140000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704200000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704260000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704320000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704380000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704440000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704500000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704560000, "open": 0.2696, "high": 0.2696, "low": 0.2695, "close": 0.2695, "volume": 726.2, "quote_volume": 195.75365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704620000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704680000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704740000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 216.6, "quote_volume": 58.49426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704800000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704860000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704920000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704980000, "open": 0.2699, "high": 0.2702, "low": 0.2699, "close": 0.2702, "volume": 721.6, "quote_volume": 194.93849, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 115.5105}, {"ts": 1772705040000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 1419.7, "quote_volume": 383.60294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705100000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705160000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705220000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705280000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705340000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705400000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705460000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705520000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705580000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705640000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705700000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705760000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705820000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705880000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 793.5, "quote_volume": 214.12905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705940000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706000000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706060000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706120000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706180000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706240000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706300000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706360000, "open": 0.2697, "high": 0.2711, "low": 0.2697, "close": 0.2711, "volume": 7625.5, "quote_volume": 2059.62078, "trades": 21, "taker_buy_volume": 7465.2, "taker_buy_quote": 2016.32375}, {"ts": 1772706420000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 76.3, "quote_volume": 20.66204, "trades": 1, "taker_buy_volume": 76.3, "taker_buy_quote": 20.66204}, {"ts": 1772706480000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706540000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 114.7, "quote_volume": 31.07223, "trades": 2, "taker_buy_volume": 73.8, "taker_buy_quote": 19.99242}, {"ts": 1772706600000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706660000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706720000, "open": 0.2713, "high": 0.2713, "low": 0.2712, "close": 0.2712, "volume": 163.8, "quote_volume": 44.42717, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 12.50693}, {"ts": 1772706780000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706840000, "open": 0.2716, "high": 0.2719, "low": 0.2715, "close": 0.2719, "volume": 2362.8, "quote_volume": 641.73822, "trades": 7, "taker_buy_volume": 1242.8, "taker_buy_quote": 337.6261}, {"ts": 1772706900000, "open": 0.2717, "high": 0.2721, "low": 0.2717, "close": 0.2721, "volume": 6178.9, "quote_volume": 1679.54236, "trades": 10, "taker_buy_volume": 6178.9, "taker_buy_quote": 1679.54236}, {"ts": 1772706960000, "open": 0.2721, "high": 0.2724, "low": 0.2721, "close": 0.2724, "volume": 188.3, "quote_volume": 51.27438, "trades": 3, "taker_buy_volume": 188.3, "taker_buy_quote": 51.27438}, {"ts": 1772707020000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707080000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 804.3, "quote_volume": 218.44788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707140000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707200000, "open": 0.2716, "high": 0.2716, "low": 0.271, "close": 0.271, "volume": 4805.0, "quote_volume": 1304.62188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707260000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707320000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707380000, "open": 0.2714, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 1103.1, "quote_volume": 299.42653, "trades": 8, "taker_buy_volume": 942.8, "taker_buy_quote": 255.92111}, {"ts": 1772707440000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707500000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707560000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707620000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707680000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 320.7, "quote_volume": 87.05402, "trades": 2, "taker_buy_volume": 160.4, "taker_buy_quote": 43.5486}, {"ts": 1772707740000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707800000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707860000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 427.5, "quote_volume": 116.109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707920000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 587.8, "quote_volume": 159.70526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707980000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708040000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708100000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 700.8, "quote_volume": 190.40736, "trades": 4, "taker_buy_volume": 273.3, "taker_buy_quote": 74.25561}, {"ts": 1772708160000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 244.8, "quote_volume": 66.51216, "trades": 1, "taker_buy_volume": 244.8, "taker_buy_quote": 66.51216}, {"ts": 1772708220000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708280000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708340000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708400000, "open": 0.2711, "high": 0.2712, "low": 0.2707, "close": 0.271, "volume": 14029.0, "quote_volume": 3800.79329, "trades": 27, "taker_buy_volume": 3742.4, "taker_buy_quote": 1014.20004}, {"ts": 1772708460000, "open": 0.271, "high": 0.2713, "low": 0.2709, "close": 0.2713, "volume": 1258.1, "quote_volume": 341.00306, "trades": 4, "taker_buy_volume": 494.9, "taker_buy_quote": 134.1179}, {"ts": 1772708520000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 95.7, "quote_volume": 25.9347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708640000, "open": 0.2715, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 1261.9, "quote_volume": 342.65785, "trades": 4, "taker_buy_volume": 1104.7, "taker_buy_quote": 299.99377}, {"ts": 1772708700000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708760000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 160.3, "quote_volume": 43.50542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708820000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 27.2, "quote_volume": 7.3712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709000000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 65.2, "quote_volume": 17.6692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709060000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709120000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 100.0, "quote_volume": 27.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709180000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709240000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 160.3, "quote_volume": 43.50542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709300000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709360000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709420000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709480000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709540000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709600000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709660000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709720000, "open": 0.2712, "high": 0.2732, "low": 0.2712, "close": 0.273, "volume": 25138.5, "quote_volume": 6846.86724, "trades": 73, "taker_buy_volume": 20038.2, "taker_buy_quote": 5456.52206}, {"ts": 1772709780000, "open": 0.273, "high": 0.273, "low": 0.2717, "close": 0.2724, "volume": 14480.2, "quote_volume": 3943.74185, "trades": 37, "taker_buy_volume": 1641.8, "taker_buy_quote": 447.24479}, {"ts": 1772709840000, "open": 0.2725, "high": 0.2727, "low": 0.2714, "close": 0.2717, "volume": 31603.0, "quote_volume": 8602.92744, "trades": 64, "taker_buy_volume": 19089.5, "taker_buy_quote": 5199.15386}, {"ts": 1772709900000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 189.6, "quote_volume": 51.53328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709960000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 257.9, "quote_volume": 70.09722, "trades": 1, "taker_buy_volume": 257.9, "taker_buy_quote": 70.09722}, {"ts": 1772710020000, "open": 0.2719, "high": 0.2723, "low": 0.2719, "close": 0.272, "volume": 304.5, "quote_volume": 82.82812, "trades": 4, "taker_buy_volume": 99.6, "taker_buy_quote": 27.09532}, {"ts": 1772710080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710200000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710260000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710380000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710440000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710500000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710560000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 114.7, "quote_volume": 31.11811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710620000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 140.2, "quote_volume": 37.95214, "trades": 1, "taker_buy_volume": 140.2, "taker_buy_quote": 37.95214}, {"ts": 1772710680000, "open": 0.2709, "high": 0.271, "low": 0.2709, "close": 0.271, "volume": 723.1, "quote_volume": 195.91735, "trades": 2, "taker_buy_volume": 723.1, "taker_buy_quote": 195.91735}, {"ts": 1772710740000, "open": 0.2705, "high": 0.2705, "low": 0.27, "close": 0.2703, "volume": 8978.7, "quote_volume": 2426.54707, "trades": 14, "taker_buy_volume": 81.6, "taker_buy_quote": 22.05648}, {"ts": 1772710800000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 3245.6, "quote_volume": 876.63656, "trades": 4, "taker_buy_volume": 1394.5, "taker_buy_quote": 376.65445}, {"ts": 1772710860000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710920000, "open": 0.2705, "high": 0.2734, "low": 0.2705, "close": 0.2733, "volume": 34421.7, "quote_volume": 9367.35318, "trades": 89, "taker_buy_volume": 23292.0, "taker_buy_quote": 6331.62922}, {"ts": 1772710980000, "open": 0.2733, "high": 0.2733, "low": 0.2719, "close": 0.2719, "volume": 8560.1, "quote_volume": 2332.35601, "trades": 25, "taker_buy_volume": 210.0, "taker_buy_quote": 57.183}, {"ts": 1772711040000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 4881.5, "quote_volume": 1327.28628, "trades": 4, "taker_buy_volume": 4881.5, "taker_buy_quote": 1327.28628}, {"ts": 1772711100000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711160000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711220000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711280000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711340000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711400000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711460000, "open": 0.2721, "high": 0.2726, "low": 0.2721, "close": 0.2726, "volume": 5242.5, "quote_volume": 1427.62201, "trades": 9, "taker_buy_volume": 5242.5, "taker_buy_quote": 1427.62201}, {"ts": 1772711520000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711580000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711640000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711700000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2726, "volume": 1459.3, "quote_volume": 397.79288, "trades": 5, "taker_buy_volume": 1362.5, "taker_buy_quote": 371.4052}, {"ts": 1772711760000, "open": 0.2726, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 172.3, "quote_volume": 46.98278, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 18.8232}, {"ts": 1772711820000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711880000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 565.5, "quote_volume": 154.21185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711940000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 572.5, "quote_volume": 156.12075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712000000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 605.0, "quote_volume": 165.05541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712060000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 1288.0, "quote_volume": 351.06287, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712120000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 728.9, "quote_volume": 198.51938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712180000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2724, "volume": 643.2, "quote_volume": 175.17453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712240000, "open": 0.2724, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 849.4, "quote_volume": 231.32164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712300000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 545.3, "quote_volume": 148.48519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712360000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 539.1, "quote_volume": 146.79693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712420000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 801.9, "quote_volume": 218.51775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712480000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 495.7, "quote_volume": 135.20149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712540000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 786.4, "quote_volume": 214.42798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712600000, "open": 0.2723, "high": 0.2725, "low": 0.2723, "close": 0.2725, "volume": 457.5, "quote_volume": 124.62179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712660000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 866.0, "quote_volume": 236.00901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712720000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 3934.2, "quote_volume": 1071.20129, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712780000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 510.5, "quote_volume": 138.93277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712840000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 469.3, "quote_volume": 127.74346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712900000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 424.5, "quote_volume": 115.48575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712960000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 702.1, "quote_volume": 190.9712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713020000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 212.0, "quote_volume": 57.5792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713080000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713140000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 105.3, "quote_volume": 28.66266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713200000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713260000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 459.7, "quote_volume": 125.12712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713320000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713380000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 119.0, "quote_volume": 32.3918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713440000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 437.6, "quote_volume": 119.11472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713500000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713560000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 1836.2, "quote_volume": 499.99726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713620000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 246.2, "quote_volume": 66.91716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713680000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 2523.3, "quote_volume": 685.80937, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713740000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 944.3, "quote_volume": 256.70733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713800000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713860000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 97.8, "quote_volume": 26.6016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713920000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 98.5, "quote_volume": 26.792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713980000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714040000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714100000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714160000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 201.2, "quote_volume": 54.7264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714220000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714280000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714340000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 416.4, "quote_volume": 113.21916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714400000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 638.6, "quote_volume": 173.63534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714460000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 419.4, "quote_volume": 114.07584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714520000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 600.3, "quote_volume": 163.32204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714580000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 406.2, "quote_volume": 110.60826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714640000, "open": 0.2725, "high": 0.2754, "low": 0.2725, "close": 0.2743, "volume": 92590.0, "quote_volume": 25409.4699, "trades": 181, "taker_buy_volume": 52865.2, "taker_buy_quote": 14507.25451}, {"ts": 1772714700000, "open": 0.2743, "high": 0.2746, "low": 0.2729, "close": 0.2733, "volume": 51566.4, "quote_volume": 14109.68868, "trades": 69, "taker_buy_volume": 10607.0, "taker_buy_quote": 2903.22496}, {"ts": 1772714760000, "open": 0.2729, "high": 0.2746, "low": 0.2728, "close": 0.2743, "volume": 53505.0, "quote_volume": 14646.77386, "trades": 103, "taker_buy_volume": 34208.1, "taker_buy_quote": 9361.16337}, {"ts": 1772714820000, "open": 0.2743, "high": 0.2744, "low": 0.2741, "close": 0.2744, "volume": 3717.9, "quote_volume": 1019.57824, "trades": 9, "taker_buy_volume": 1198.5, "taker_buy_quote": 328.65774}, {"ts": 1772714880000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714940000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715000000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715060000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715120000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 72.0, "quote_volume": 19.7136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715180000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715240000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715300000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1113.5, "quote_volume": 305.099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715360000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715420000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 528.0, "quote_volume": 144.45075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715480000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715540000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715600000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715660000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 18.6, "quote_volume": 5.08896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715720000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 33.2, "quote_volume": 9.08352, "trades": 1, "taker_buy_volume": 33.2, "taker_buy_quote": 9.08352}, {"ts": 1772715780000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715840000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715900000, "open": 0.2726, "high": 0.2726, "low": 0.2723, "close": 0.2723, "volume": 3173.4, "quote_volume": 865.01265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715960000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 26.5, "quote_volume": 7.22655, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 7.22655}, {"ts": 1772716020000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716080000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716140000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716200000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 684.6, "quote_volume": 186.32241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716260000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716320000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 2259.6, "quote_volume": 614.22638, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716380000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 818.9, "quote_volume": 222.57702, "trades": 4, "taker_buy_volume": 818.9, "taker_buy_quote": 222.57702}, {"ts": 1772716440000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716500000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716560000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716620000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 780.3, "quote_volume": 212.08554, "trades": 4, "taker_buy_volume": 780.3, "taker_buy_quote": 212.08554}, {"ts": 1772716680000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716740000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716800000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 135.9, "quote_volume": 36.93762, "trades": 1, "taker_buy_volume": 135.9, "taker_buy_quote": 36.93762}, {"ts": 1772716860000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 363.5, "quote_volume": 98.61755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716920000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716980000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 190.0, "quote_volume": 51.528, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 51.528}, {"ts": 1772717040000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 131.0, "quote_volume": 35.4879, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 35.4879}, {"ts": 1772717100000, "open": 0.2705, "high": 0.2705, "low": 0.2704, "close": 0.2704, "volume": 739.5, "quote_volume": 200.0035, "trades": 6, "taker_buy_volume": 739.5, "taker_buy_quote": 200.0035}, {"ts": 1772717160000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717220000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 110.7, "quote_volume": 29.95542, "trades": 1, "taker_buy_volume": 110.7, "taker_buy_quote": 29.95542}, {"ts": 1772717280000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717340000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 722.3, "quote_volume": 195.4249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717400000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717460000, "open": 0.27, "high": 0.27, "low": 0.2698, "close": 0.2699, "volume": 3209.5, "quote_volume": 866.23672, "trades": 7, "taker_buy_volume": 855.0, "taker_buy_quote": 230.72175}, {"ts": 1772717520000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 75.1, "quote_volume": 20.26198, "trades": 2, "taker_buy_volume": 75.1, "taker_buy_quote": 20.26198}, {"ts": 1772717580000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717640000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717700000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717760000, "open": 0.2695, "high": 0.2697, "low": 0.2695, "close": 0.2697, "volume": 574.2, "quote_volume": 154.76838, "trades": 5, "taker_buy_volume": 107.4, "taker_buy_quote": 28.96578}, {"ts": 1772717820000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717880000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717940000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718000000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718060000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718120000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718180000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718240000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718300000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718360000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718420000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 2201.8, "quote_volume": 595.91387, "trades": 9, "taker_buy_volume": 2201.8, "taker_buy_quote": 595.91387}, {"ts": 1772718480000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718540000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 62.7, "quote_volume": 17.01051, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 17.01051}, {"ts": 1772718600000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 62.1, "quote_volume": 16.81668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718660000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718720000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718780000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718840000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718900000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718960000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 324.8, "quote_volume": 87.98832, "trades": 1, "taker_buy_volume": 324.8, "taker_buy_quote": 87.98832}, {"ts": 1772719020000, "open": 0.2708, "high": 0.2708, "low": 0.2703, "close": 0.2704, "volume": 7709.9, "quote_volume": 2086.33594, "trades": 18, "taker_buy_volume": 2225.9, "taker_buy_quote": 601.86001}, {"ts": 1772719080000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 561.8, "quote_volume": 151.85454, "trades": 1, "taker_buy_volume": 561.8, "taker_buy_quote": 151.85454}, {"ts": 1772719140000, "open": 0.2703, "high": 0.2706, "low": 0.2703, "close": 0.2706, "volume": 1857.0, "quote_volume": 501.99477, "trades": 3, "taker_buy_volume": 1429.5, "taker_buy_quote": 386.44152}, {"ts": 1772719200000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719260000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719320000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719380000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719440000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719500000, "open": 0.2712, "high": 0.2715, "low": 0.2712, "close": 0.2715, "volume": 278.0, "quote_volume": 75.43614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719560000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719620000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719680000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719740000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719800000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719860000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719920000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719980000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720040000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720100000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720160000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 33.2, "quote_volume": 9.00716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720220000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720280000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720340000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720400000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720460000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720520000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720580000, "open": 0.271, "high": 0.271, "low": 0.2709, "close": 0.2709, "volume": 917.7, "quote_volume": 248.64768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720640000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720700000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 427.5, "quote_volume": 115.89525, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 115.89525}, {"ts": 1772720760000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720820000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720880000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720940000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721000000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721060000, "open": 0.272, "high": 0.2723, "low": 0.2717, "close": 0.2717, "volume": 2210.4, "quote_volume": 601.65615, "trades": 7, "taker_buy_volume": 1941.3, "taker_buy_quote": 528.48816}, {"ts": 1772721120000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721180000, "open": 0.272, "high": 0.2725, "low": 0.272, "close": 0.2725, "volume": 1755.9, "quote_volume": 478.415, "trades": 3, "taker_buy_volume": 1620.4, "taker_buy_quote": 441.559}, {"ts": 1772721240000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721300000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721360000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721420000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721480000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 95.2, "quote_volume": 25.96104, "trades": 1, "taker_buy_volume": 95.2, "taker_buy_quote": 25.96104}, {"ts": 1772721540000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 924.2, "quote_volume": 251.01272, "trades": 4, "taker_buy_volume": 594.0, "taker_buy_quote": 161.3304}, {"ts": 1772721600000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 57.3, "quote_volume": 15.57414, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 15.57414}, {"ts": 1772721660000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 3611.8, "quote_volume": 979.88134, "trades": 16, "taker_buy_volume": 132.5, "taker_buy_quote": 35.94725}, {"ts": 1772721720000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721780000, "open": 0.2713, "high": 0.2713, "low": 0.2704, "close": 0.2707, "volume": 31255.6, "quote_volume": 8460.63895, "trades": 53, "taker_buy_volume": 11683.6, "taker_buy_quote": 3162.41982}, {"ts": 1772721840000, "open": 0.2709, "high": 0.2713, "low": 0.2709, "close": 0.2713, "volume": 169.7, "quote_volume": 45.98645, "trades": 2, "taker_buy_volume": 169.7, "taker_buy_quote": 45.98645}, {"ts": 1772721900000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721960000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722020000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 1537.9, "quote_volume": 416.92469, "trades": 3, "taker_buy_volume": 1537.9, "taker_buy_quote": 416.92469}, {"ts": 1772722080000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722140000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 137.2, "quote_volume": 37.19492, "trades": 1, "taker_buy_volume": 137.2, "taker_buy_quote": 37.19492}, {"ts": 1772722200000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722260000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722320000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722380000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722440000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722500000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722560000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 3742.7, "quote_volume": 1018.48143, "trades": 4, "taker_buy_volume": 3742.7, "taker_buy_quote": 1018.48143}, {"ts": 1772722620000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722680000, "open": 0.2722, "high": 0.2726, "low": 0.2722, "close": 0.2726, "volume": 2417.6, "quote_volume": 658.45547, "trades": 5, "taker_buy_volume": 1562.6, "taker_buy_quote": 425.38247}, {"ts": 1772722740000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722800000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722860000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722920000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722980000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723040000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723100000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723160000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723220000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 1804.7, "quote_volume": 488.17135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723280000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 458.7, "quote_volume": 123.86132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723340000, "open": 0.2695, "high": 0.2699, "low": 0.2695, "close": 0.2696, "volume": 2866.3, "quote_volume": 772.89472, "trades": 7, "taker_buy_volume": 1196.7, "taker_buy_quote": 322.92152}, {"ts": 1772723400000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723460000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723520000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723580000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723640000, "open": 0.2703, "high": 0.2703, "low": 0.2697, "close": 0.2697, "volume": 1590.2, "quote_volume": 429.25652, "trades": 4, "taker_buy_volume": 735.2, "taker_buy_quote": 198.57752}, {"ts": 1772723700000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723760000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723820000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723880000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 133.6, "quote_volume": 35.95176, "trades": 1, "taker_buy_volume": 133.6, "taker_buy_quote": 35.95176}, {"ts": 1772723940000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724000000, "open": 0.2693, "high": 0.2699, "low": 0.2693, "close": 0.2698, "volume": 5526.8, "quote_volume": 1490.27372, "trades": 11, "taker_buy_volume": 5526.8, "taker_buy_quote": 1490.27372}, {"ts": 1772724060000, "open": 0.27, "high": 0.2705, "low": 0.27, "close": 0.2705, "volume": 3770.9, "quote_volume": 1019.18401, "trades": 11, "taker_buy_volume": 3770.9, "taker_buy_quote": 1019.18401}, {"ts": 1772724120000, "open": 0.2697, "high": 0.2697, "low": 0.2694, "close": 0.2694, "volume": 514.9, "quote_volume": 138.78128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724180000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724240000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724300000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724360000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724420000, "open": 0.2689, "high": 0.2692, "low": 0.2689, "close": 0.2692, "volume": 2033.7, "quote_volume": 547.01238, "trades": 5, "taker_buy_volume": 1356.5, "taker_buy_quote": 364.9133}, {"ts": 1772724480000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724540000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724600000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724660000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724720000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724780000, "open": 0.2692, "high": 0.2695, "low": 0.2692, "close": 0.2695, "volume": 855.0, "quote_volume": 230.29425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724840000, "open": 0.2696, "high": 0.2696, "low": 0.2694, "close": 0.2694, "volume": 2330.8, "quote_volume": 628.07992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724900000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724960000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 2358.1, "quote_volume": 636.45119, "trades": 3, "taker_buy_volume": 2358.1, "taker_buy_quote": 636.45119}, {"ts": 1772725020000, "open": 0.2701, "high": 0.2701, "low": 0.2699, "close": 0.2699, "volume": 454.8, "quote_volume": 122.83605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725080000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 533.0, "quote_volume": 143.92055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725140000, "open": 0.2707, "high": 0.2707, "low": 0.2704, "close": 0.2707, "volume": 1169.0, "quote_volume": 316.32005, "trades": 3, "taker_buy_volume": 741.5, "taker_buy_quote": 200.72405}, {"ts": 1772725200000, "open": 0.2708, "high": 0.2708, "low": 0.2702, "close": 0.2702, "volume": 3330.2, "quote_volume": 900.53624, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725260000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725320000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 761.6, "quote_volume": 205.78432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725380000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 47.4, "quote_volume": 12.80748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725440000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725500000, "open": 0.2704, "high": 0.2704, "low": 0.2703, "close": 0.2703, "volume": 723.5, "quote_volume": 195.6048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725560000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725620000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 767.8, "quote_volume": 207.22922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725680000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725740000, "open": 0.2695, "high": 0.2695, "low": 0.2694, "close": 0.2694, "volume": 1096.3, "quote_volume": 295.38597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725800000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 350.8, "quote_volume": 94.5406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725860000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725920000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725980000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 73.7, "quote_volume": 19.90637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726040000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726100000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726160000, "open": 0.2698, "high": 0.2698, "low": 0.2697, "close": 0.2697, "volume": 2243.1, "quote_volume": 605.12689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726220000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 59.5, "quote_volume": 16.03525, "trades": 1, "taker_buy_volume": 59.5, "taker_buy_quote": 16.03525}, {"ts": 1772726280000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 59.1, "quote_volume": 15.90381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726340000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 30.8, "quote_volume": 8.29444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726400000, "open": 0.2693, "high": 0.2693, "low": 0.2689, "close": 0.2691, "volume": 9444.2, "quote_volume": 2542.36099, "trades": 43, "taker_buy_volume": 1031.0, "taker_buy_quote": 277.28932}, {"ts": 1772726460000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726520000, "open": 0.2685, "high": 0.269, "low": 0.2685, "close": 0.269, "volume": 87.5, "quote_volume": 23.5205, "trades": 3, "taker_buy_volume": 53.5, "taker_buy_quote": 14.3915}, {"ts": 1772726580000, "open": 0.2685, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 1044.8, "quote_volume": 280.43475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726640000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726700000, "open": 0.2686, "high": 0.2686, "low": 0.2681, "close": 0.2681, "volume": 9832.3, "quote_volume": 2637.87393, "trades": 19, "taker_buy_volume": 8145.8, "taker_buy_quote": 2185.61604}, {"ts": 1772726760000, "open": 0.268, "high": 0.268, "low": 0.2674, "close": 0.2678, "volume": 16830.6, "quote_volume": 4504.89019, "trades": 36, "taker_buy_volume": 14243.4, "taker_buy_quote": 3812.10176}, {"ts": 1772726820000, "open": 0.2682, "high": 0.2682, "low": 0.2673, "close": 0.2673, "volume": 16343.5, "quote_volume": 4375.0258, "trades": 22, "taker_buy_volume": 4978.3, "taker_buy_quote": 1333.18874}, {"ts": 1772726880000, "open": 0.2675, "high": 0.2675, "low": 0.267, "close": 0.2674, "volume": 4472.9, "quote_volume": 1195.83568, "trades": 15, "taker_buy_volume": 4283.1, "taker_buy_quote": 1145.07738}, {"ts": 1772726940000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 3025.8, "quote_volume": 808.56381, "trades": 9, "taker_buy_volume": 3025.8, "taker_buy_quote": 808.56381}, {"ts": 1772727000000, "open": 0.2672, "high": 0.2675, "low": 0.267, "close": 0.2675, "volume": 5728.2, "quote_volume": 1530.84559, "trades": 12, "taker_buy_volume": 5728.2, "taker_buy_quote": 1530.84559}, {"ts": 1772727060000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727120000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 859.7, "quote_volume": 229.62587, "trades": 1, "taker_buy_volume": 859.7, "taker_buy_quote": 229.62587}, {"ts": 1772727180000, "open": 0.2673, "high": 0.268, "low": 0.2673, "close": 0.2679, "volume": 4851.3, "quote_volume": 1298.8842, "trades": 8, "taker_buy_volume": 4325.2, "taker_buy_quote": 1157.94201}, {"ts": 1772727240000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727300000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727360000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727420000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727480000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 280.0, "quote_volume": 74.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727540000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727600000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727660000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727720000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727780000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727840000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 1817.7, "quote_volume": 488.41599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727900000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2689, "volume": 1593.9, "quote_volume": 428.54057, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727960000, "open": 0.2685, "high": 0.2689, "low": 0.2685, "close": 0.2689, "volume": 826.7, "quote_volume": 222.13995, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 114.95475}, {"ts": 1772728020000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 136.7, "quote_volume": 36.7723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728080000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728140000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728200000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728260000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 360.1, "quote_volume": 96.93892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728320000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728380000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 185.6, "quote_volume": 50.00064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728440000, "open": 0.2696, "high": 0.27, "low": 0.2693, "close": 0.27, "volume": 7809.0, "quote_volume": 2105.69313, "trades": 29, "taker_buy_volume": 4166.4, "taker_buy_quote": 1123.82696}, {"ts": 1772728500000, "open": 0.2699, "high": 0.2703, "low": 0.2699, "close": 0.27, "volume": 3109.1, "quote_volume": 840.33438, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 115.55325}, {"ts": 1772728560000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 34.6, "quote_volume": 9.33854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728620000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728680000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 1051.9, "quote_volume": 283.95056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728740000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728800000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728860000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728920000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2697, "volume": 734.8, "quote_volume": 198.23702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728980000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 1279.1, "quote_volume": 344.20581, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729040000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729100000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729160000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729220000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729280000, "open": 0.2693, "high": 0.2693, "low": 0.2691, "close": 0.2691, "volume": 277.7, "quote_volume": 74.73651, "trades": 2, "taker_buy_volume": 277.7, "taker_buy_quote": 74.73651}, {"ts": 1772729340000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729400000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 347.4, "quote_volume": 93.48534, "trades": 1, "taker_buy_volume": 347.4, "taker_buy_quote": 93.48534}, {"ts": 1772729460000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729520000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729580000, "open": 0.2688, "high": 0.269, "low": 0.2688, "close": 0.269, "volume": 913.9, "quote_volume": 245.74182, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 114.9975}, {"ts": 1772729640000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729700000, "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 1835.1, "quote_volume": 493.83792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729760000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 427.5, "quote_volume": 115.12575, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 115.12575}, {"ts": 1772729820000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729880000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729940000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730000000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730060000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730120000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730180000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 371.2, "quote_volume": 100.00128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730240000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 175.8, "quote_volume": 47.466, "trades": 1, "taker_buy_volume": 175.8, "taker_buy_quote": 47.466}, {"ts": 1772730300000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 141.0, "quote_volume": 37.9854, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 37.9854}, {"ts": 1772730360000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730420000, "open": 0.2686, "high": 0.2686, "low": 0.2681, "close": 0.2681, "volume": 2513.0, "quote_volume": 674.82129, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730480000, "open": 0.2685, "high": 0.2688, "low": 0.2685, "close": 0.2685, "volume": 4144.8, "quote_volume": 1113.1147, "trades": 8, "taker_buy_volume": 3901.6, "taker_buy_quote": 1047.8155}, {"ts": 1772730540000, "open": 0.2685, "high": 0.2685, "low": 0.268, "close": 0.268, "volume": 708.0, "quote_volume": 189.89783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730600000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730660000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730720000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 220.1, "quote_volume": 58.96479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730780000, "open": 0.2681, "high": 0.2681, "low": 0.2679, "close": 0.2679, "volume": 8533.7, "quote_volume": 2287.30229, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730840000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 331.2, "quote_volume": 88.7616, "trades": 1, "taker_buy_volume": 331.2, "taker_buy_quote": 88.7616}, {"ts": 1772730900000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730960000, "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 1395.0, "quote_volume": 373.32361, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 114.44175}, {"ts": 1772731020000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731080000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731140000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731200000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731260000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 2428.0, "quote_volume": 649.9756, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731320000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 24.3, "quote_volume": 6.50025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731380000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 747.0, "quote_volume": 200.0466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731440000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731500000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731560000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731620000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731680000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731740000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731800000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 140.3, "quote_volume": 37.51622, "trades": 1, "taker_buy_volume": 140.3, "taker_buy_quote": 37.51622}, {"ts": 1772731860000, "open": 0.2668, "high": 0.2668, "low": 0.2667, "close": 0.2667, "volume": 595.4, "quote_volume": 158.80997, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 114.01425}, {"ts": 1772731920000, "open": 0.2664, "high": 0.2664, "low": 0.2663, "close": 0.2663, "volume": 2844.4, "quote_volume": 757.62164, "trades": 10, "taker_buy_volume": 2049.3, "taker_buy_quote": 545.807}, {"ts": 1772731980000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732040000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732100000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732160000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732220000, "open": 0.2663, "high": 0.2669, "low": 0.2663, "close": 0.2669, "volume": 1568.3, "quote_volume": 418.52742, "trades": 4, "taker_buy_volume": 1523.5, "taker_buy_quote": 406.59718}, {"ts": 1772732280000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732340000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732400000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 181.6, "quote_volume": 48.43272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732460000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732520000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732580000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 374.9, "quote_volume": 100.06081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732640000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732700000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732760000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732820000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732880000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732940000, "open": 0.2665, "high": 0.2668, "low": 0.2663, "close": 0.2664, "volume": 4149.7, "quote_volume": 1106.55172, "trades": 12, "taker_buy_volume": 3059.3, "taker_buy_quote": 815.83063}, {"ts": 1772733000000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733060000, "open": 0.266, "high": 0.266, "low": 0.2658, "close": 0.266, "volume": 1428.2, "quote_volume": 379.83408, "trades": 5, "taker_buy_volume": 427.3, "taker_buy_quote": 113.6618}, {"ts": 1772733120000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 1480.3, "quote_volume": 394.12573, "trades": 2, "taker_buy_volume": 1089.5, "taker_buy_quote": 290.13385}, {"ts": 1772733180000, "open": 0.2661, "high": 0.2661, "low": 0.2658, "close": 0.2658, "volume": 5321.3, "quote_volume": 1415.02304, "trades": 12, "taker_buy_volume": 387.9, "taker_buy_quote": 103.10382}, {"ts": 1772733240000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733300000, "open": 0.2657, "high": 0.2659, "low": 0.2655, "close": 0.2658, "volume": 5461.7, "quote_volume": 1450.83902, "trades": 16, "taker_buy_volume": 5461.7, "taker_buy_quote": 1450.83902}, {"ts": 1772733360000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733420000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733480000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733540000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733600000, "open": 0.2656, "high": 0.2656, "low": 0.2652, "close": 0.2655, "volume": 1912.1, "quote_volume": 507.49474, "trades": 6, "taker_buy_volume": 1634.8, "taker_buy_quote": 433.93918}, {"ts": 1772733660000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 296.0, "quote_volume": 78.6472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733720000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733780000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 1541.9, "quote_volume": 410.45378, "trades": 4, "taker_buy_volume": 1541.9, "taker_buy_quote": 410.45378}, {"ts": 1772733840000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733900000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733960000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734020000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2667, "volume": 6904.1, "quote_volume": 1840.86915, "trades": 13, "taker_buy_volume": 6904.1, "taker_buy_quote": 1840.86915}, {"ts": 1772734080000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 34.5, "quote_volume": 9.20115, "trades": 1, "taker_buy_volume": 34.5, "taker_buy_quote": 9.20115}, {"ts": 1772734140000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734200000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734260000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734320000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734380000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734440000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734500000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734560000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734620000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734680000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734740000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734800000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734860000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734920000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 18.6, "quote_volume": 4.97364, "trades": 1, "taker_buy_volume": 18.6, "taker_buy_quote": 4.97364}, {"ts": 1772734980000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735040000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735100000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735160000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735220000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735280000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735340000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735400000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.267, "volume": 1869.0, "quote_volume": 499.17819, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735460000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 427.5, "quote_volume": 114.09975, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 114.09975}, {"ts": 1772735520000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735580000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735640000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 174.0, "quote_volume": 46.5102, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 46.5102}, {"ts": 1772735700000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735760000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 384.3, "quote_volume": 102.87711, "trades": 1, "taker_buy_volume": 384.3, "taker_buy_quote": 102.87711}, {"ts": 1772735820000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 134.4, "quote_volume": 35.96544, "trades": 1, "taker_buy_volume": 134.4, "taker_buy_quote": 35.96544}, {"ts": 1772735880000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735940000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736000000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736060000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736120000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 335.5, "quote_volume": 89.914, "trades": 2, "taker_buy_volume": 335.5, "taker_buy_quote": 89.914}, {"ts": 1772736180000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736240000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736300000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736360000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 23.2, "quote_volume": 6.206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736420000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736480000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736540000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736600000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736660000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736720000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736780000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736840000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736900000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736960000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737020000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 424.8, "quote_volume": 113.93136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737080000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737140000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737200000, "open": 0.2684, "high": 0.2684, "low": 0.2682, "close": 0.2682, "volume": 1074.0, "quote_volume": 288.17505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737260000, "open": 0.2684, "high": 0.2686, "low": 0.2683, "close": 0.2686, "volume": 647.6, "quote_volume": 173.80635, "trades": 5, "taker_buy_volume": 88.6, "taker_buy_quote": 23.79796}, {"ts": 1772737320000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 716.5, "quote_volume": 192.43138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737380000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 36.3, "quote_volume": 9.75018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737440000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737500000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737560000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737620000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737680000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737740000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.2691, "volume": 724.2, "quote_volume": 194.85255, "trades": 3, "taker_buy_volume": 724.2, "taker_buy_quote": 194.85255}, {"ts": 1772737800000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737860000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737920000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737980000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 44.0, "quote_volume": 11.8624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 335.5, "quote_volume": 90.585, "trades": 1, "taker_buy_volume": 335.5, "taker_buy_quote": 90.585}, {"ts": 1772738100000, "open": 0.27, "high": 0.2701, "low": 0.2698, "close": 0.2698, "volume": 2285.5, "quote_volume": 616.97077, "trades": 10, "taker_buy_volume": 1142.9, "taker_buy_quote": 308.65454}, {"ts": 1772738160000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 110.7, "quote_volume": 29.86686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738220000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738280000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738340000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738400000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738460000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738520000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738580000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738640000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738700000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738760000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738820000, "open": 0.2695, "high": 0.2695, "low": 0.2685, "close": 0.2685, "volume": 20477.8, "quote_volume": 5503.17413, "trades": 27, "taker_buy_volume": 3825.0, "taker_buy_quote": 1027.39104}, {"ts": 1772738880000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738940000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 2254.4, "quote_volume": 606.20816, "trades": 1, "taker_buy_volume": 2254.4, "taker_buy_quote": 606.20816}, {"ts": 1772739000000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739060000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739120000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739180000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739240000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739300000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739360000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739420000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739480000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 33.8, "quote_volume": 9.06854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739540000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 767.2, "quote_volume": 205.72907, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739600000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 134.2, "quote_volume": 36.04612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739660000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 132.2, "quote_volume": 35.53536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739720000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739780000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739840000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739900000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739960000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740020000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740080000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740140000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740200000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740260000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740320000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740380000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740440000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740500000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 131.5, "quote_volume": 35.25515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740560000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740620000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740680000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 727.5, "quote_volume": 195.01275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740740000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740800000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 75.9, "quote_volume": 20.3412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740860000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740920000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740980000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741040000, "open": 0.268, "high": 0.2688, "low": 0.268, "close": 0.2688, "volume": 3595.4, "quote_volume": 965.51192, "trades": 7, "taker_buy_volume": 3160.6, "taker_buy_quote": 848.96566}, {"ts": 1772741100000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 427.5, "quote_volume": 114.78375, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 114.78375}, {"ts": 1772741160000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741220000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741280000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741340000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741400000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741460000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741520000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 37.1, "quote_volume": 9.9799, "trades": 1, "taker_buy_volume": 37.1, "taker_buy_quote": 9.9799}, {"ts": 1772741580000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741640000, "open": 0.269, "high": 0.269, "low": 0.2687, "close": 0.2687, "volume": 115.6, "quote_volume": 31.07846, "trades": 2, "taker_buy_volume": 55.8, "taker_buy_quote": 15.0102}, {"ts": 1772741700000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 94.7, "quote_volume": 25.49324, "trades": 2, "taker_buy_volume": 57.4, "taker_buy_quote": 15.45208}, {"ts": 1772741760000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 131.6, "quote_volume": 35.38724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741820000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741880000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741940000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742000000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742060000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742120000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 427.5, "quote_volume": 115.21125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742180000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742240000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742300000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742360000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742420000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742480000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742540000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742600000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742660000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742720000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742780000, "open": 0.269, "high": 0.269, "low": 0.2687, "close": 0.2687, "volume": 913.7, "quote_volume": 245.7144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742840000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742900000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 54.1, "quote_volume": 14.5529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742960000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743020000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743080000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743140000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743200000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 31.7, "quote_volume": 8.52413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743260000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743320000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 427.5, "quote_volume": 114.95475, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 114.95475}, {"ts": 1772743380000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743440000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743500000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743560000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743620000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743680000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743740000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 427.5, "quote_volume": 115.083, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 115.083}, {"ts": 1772743800000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 129.6, "quote_volume": 34.90128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743860000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743920000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743980000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744040000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 970.6, "quote_volume": 261.02889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744100000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744160000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744220000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744280000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744340000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744400000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744460000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744520000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744580000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744640000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744700000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744760000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744820000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 641.3, "quote_volume": 172.44557, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 114.95475}, {"ts": 1772744880000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744940000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745000000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745060000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745120000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745180000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745240000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745300000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 254.8, "quote_volume": 68.56668, "trades": 1, "taker_buy_volume": 254.8, "taker_buy_quote": 68.56668}, {"ts": 1772745360000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745420000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745480000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745540000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745600000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745660000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745720000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745780000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745840000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745900000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745960000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746020000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746080000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746140000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746200000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746260000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746320000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746380000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746440000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 320.4, "quote_volume": 86.31576, "trades": 2, "taker_buy_volume": 320.4, "taker_buy_quote": 86.31576}, {"ts": 1772746500000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 3472.0, "quote_volume": 932.35586, "trades": 4, "taker_buy_volume": 159.9, "taker_buy_quote": 42.94914}, {"ts": 1772746560000, "open": 0.2683, "high": 0.2686, "low": 0.2683, "close": 0.2685, "volume": 1336.6, "quote_volume": 358.91485, "trades": 6, "taker_buy_volume": 874.4, "taker_buy_quote": 234.82109}, {"ts": 1772746620000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746680000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746740000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746800000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746860000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746920000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 134.6, "quote_volume": 36.11318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746980000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747040000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747100000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747160000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747220000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747280000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 5990.6, "quote_volume": 1607.87704, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747340000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747400000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 372.8, "quote_volume": 100.02224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747460000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747520000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 855.0, "quote_volume": 228.969, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 228.969}, {"ts": 1772747580000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747640000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747700000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747760000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747820000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747880000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747940000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748000000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748060000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748120000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748180000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748240000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 1045.6, "quote_volume": 280.01168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748300000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 427.5, "quote_volume": 114.44175, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 114.44175}, {"ts": 1772748360000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748420000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748480000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748540000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748600000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748660000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 160.3, "quote_volume": 42.89628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748720000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748780000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 829.8, "quote_volume": 221.89852, "trades": 2, "taker_buy_volume": 829.8, "taker_buy_quote": 221.89852}, {"ts": 1772748840000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748900000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748960000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749020000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749080000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 160.3, "quote_volume": 42.94437, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 42.94437}, {"ts": 1772749140000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749200000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749260000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749320000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749380000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749440000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 98.3, "quote_volume": 26.35423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749500000, "open": 0.2683, "high": 0.2683, "low": 0.268, "close": 0.268, "volume": 863.3, "quote_volume": 231.40465, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749560000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749620000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749680000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749740000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749800000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749860000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749920000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749980000, "open": 0.2678, "high": 0.2678, "low": 0.2671, "close": 0.2673, "volume": 1950.2, "quote_volume": 521.1706, "trades": 9, "taker_buy_volume": 29.3, "taker_buy_quote": 7.83482}, {"ts": 1772750040000, "open": 0.2673, "high": 0.2683, "low": 0.2673, "close": 0.2683, "volume": 4092.4, "quote_volume": 1097.10883, "trades": 9, "taker_buy_volume": 4092.4, "taker_buy_quote": 1097.10883}, {"ts": 1772750100000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750160000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750220000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750280000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750340000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750400000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750460000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750520000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750580000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 569.7, "quote_volume": 152.62263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750640000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750700000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750760000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750820000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750880000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750940000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751000000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751060000, "open": 0.2678, "high": 0.2678, "low": 0.2676, "close": 0.2676, "volume": 1957.6, "quote_volume": 524.02956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751120000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751180000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751240000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751300000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751360000, "open": 0.2684, "high": 0.2686, "low": 0.2684, "close": 0.2686, "volume": 2059.5, "quote_volume": 553.08636, "trades": 5, "taker_buy_volume": 2059.5, "taker_buy_quote": 553.08636}, {"ts": 1772751420000, "open": 0.2681, "high": 0.2686, "low": 0.2681, "close": 0.2686, "volume": 725.5, "quote_volume": 194.74806, "trades": 5, "taker_buy_volume": 725.5, "taker_buy_quote": 194.74806}, {"ts": 1772751480000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751540000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751600000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751660000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 37.3, "quote_volume": 10.00386, "trades": 1, "taker_buy_volume": 37.3, "taker_buy_quote": 10.00386}, {"ts": 1772751720000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751780000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751840000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751900000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751960000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752020000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752080000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752140000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752200000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752260000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 29.7, "quote_volume": 7.96257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752320000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752380000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752440000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752500000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752560000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752620000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752680000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752740000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 59.5, "quote_volume": 15.9936, "trades": 1, "taker_buy_volume": 59.5, "taker_buy_quote": 15.9936}, {"ts": 1772752800000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 58.9, "quote_volume": 15.81465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752860000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752920000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 28.6, "quote_volume": 7.6791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752980000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753040000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 58.6, "quote_volume": 15.75168, "trades": 1, "taker_buy_volume": 58.6, "taker_buy_quote": 15.75168}, {"ts": 1772753100000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753160000, "open": 0.2689, "high": 0.2691, "low": 0.2689, "close": 0.269, "volume": 2651.2, "quote_volume": 713.03243, "trades": 5, "taker_buy_volume": 1908.0, "taker_buy_quote": 513.07113}, {"ts": 1772753220000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753280000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753340000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753400000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753460000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753520000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753580000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753640000, "open": 0.2688, "high": 0.2688, "low": 0.2684, "close": 0.2684, "volume": 118.4, "quote_volume": 31.80236, "trades": 2, "taker_buy_volume": 59.5, "taker_buy_quote": 15.9936}, {"ts": 1772753700000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 277.8, "quote_volume": 74.61708, "trades": 1, "taker_buy_volume": 277.8, "taker_buy_quote": 74.61708}, {"ts": 1772753760000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 40.9, "quote_volume": 10.98574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753820000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753880000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753940000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754000000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754060000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754120000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754180000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754240000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754300000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754360000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754420000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754480000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754540000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754600000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754660000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754720000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754780000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754840000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754900000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754960000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755020000, "open": 0.2686, "high": 0.2686, "low": 0.2686, "close": 0.2686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755080000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 182.5, "quote_volume": 49.0925, "trades": 1, "taker_buy_volume": 182.5, "taker_buy_quote": 49.0925}, {"ts": 1772755140000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755200000, "open": 0.2693, "high": 0.2696, "low": 0.2693, "close": 0.2696, "volume": 1594.0, "quote_volume": 429.4707, "trades": 6, "taker_buy_volume": 1594.0, "taker_buy_quote": 429.4707}, {"ts": 1772755260000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755320000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 247.0, "quote_volume": 66.5665, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 66.5665}, {"ts": 1772755380000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755440000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 31.2, "quote_volume": 8.41464, "trades": 1, "taker_buy_volume": 31.2, "taker_buy_quote": 8.41464}, {"ts": 1772755500000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755560000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755620000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755680000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755740000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755800000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755860000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 335.5, "quote_volume": 90.585, "trades": 1, "taker_buy_volume": 335.5, "taker_buy_quote": 90.585}, {"ts": 1772755920000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755980000, "open": 0.2706, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 380.2, "quote_volume": 102.95412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756040000, "open": 0.2708, "high": 0.2708, "low": 0.2707, "close": 0.2707, "volume": 822.3, "quote_volume": 222.63711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756100000, "open": 0.271, "high": 0.271, "low": 0.2703, "close": 0.2703, "volume": 8841.1, "quote_volume": 2392.42518, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756160000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 53.0, "quote_volume": 14.3259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756220000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756280000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 427.5, "quote_volume": 115.254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756340000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756400000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756460000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756520000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756580000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 55.6, "quote_volume": 14.9842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756640000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756700000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756760000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756820000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756880000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756940000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757000000, "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 405.0, "quote_volume": 109.1475, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 109.1475}, {"ts": 1772757060000, "open": 0.2703, "high": 0.2706, "low": 0.27, "close": 0.2705, "volume": 6639.2, "quote_volume": 1795.39947, "trades": 16, "taker_buy_volume": 4246.4, "taker_buy_quote": 1148.56279}, {"ts": 1772757120000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757180000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757240000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 195.2, "quote_volume": 52.62592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757300000, "open": 0.2697, "high": 0.2697, "low": 0.2696, "close": 0.2696, "volume": 360.8, "quote_volume": 97.27803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757360000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757420000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757480000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757540000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757600000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757660000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757720000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757780000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757840000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757900000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757960000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758020000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758080000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758140000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758200000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758260000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758320000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758380000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758440000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758500000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758560000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758620000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758680000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758740000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758800000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758860000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758920000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758980000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759040000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759100000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759160000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759220000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759280000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759340000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 37.1, "quote_volume": 9.99103, "trades": 1, "taker_buy_volume": 37.1, "taker_buy_quote": 9.99103}, {"ts": 1772759400000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759460000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759520000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759580000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759640000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759700000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 405.0, "quote_volume": 108.8235, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 108.8235}, {"ts": 1772759760000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759820000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759880000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 30.0, "quote_volume": 8.061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759940000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760000000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 22.3, "quote_volume": 5.99647, "trades": 1, "taker_buy_volume": 22.3, "taker_buy_quote": 5.99647}, {"ts": 1772760060000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760120000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760180000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760240000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760300000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760360000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 241.3, "quote_volume": 64.6684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760420000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 94.2, "quote_volume": 25.2456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760480000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 113.5, "quote_volume": 30.3499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760540000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 405.0, "quote_volume": 108.297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760600000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 2675.9, "quote_volume": 716.06334, "trades": 3, "taker_buy_volume": 2638.4, "taker_buy_quote": 706.03584}, {"ts": 1772760660000, "open": 0.2676, "high": 0.2685, "low": 0.2676, "close": 0.2685, "volume": 144.9, "quote_volume": 38.80899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760720000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760780000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 94.7, "quote_volume": 25.42695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760840000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760900000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 547.6, "quote_volume": 147.19488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760960000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761020000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 96.6, "quote_volume": 25.9854, "trades": 1, "taker_buy_volume": 96.6, "taker_buy_quote": 25.9854}, {"ts": 1772761080000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 24.2, "quote_volume": 6.50254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761140000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761200000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761260000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761320000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761380000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 149.0, "quote_volume": 40.0959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761440000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761500000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 40.7, "quote_volume": 10.94423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761560000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761620000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761680000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761740000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761800000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761860000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761920000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761980000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762040000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 374.8, "quote_volume": 100.8212, "trades": 2, "taker_buy_volume": 374.8, "taker_buy_quote": 100.8212}, {"ts": 1772762100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762160000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 128.1, "quote_volume": 34.45261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762220000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 35.6, "quote_volume": 9.5764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762280000, "open": 0.269, "high": 0.269, "low": 0.2688, "close": 0.2689, "volume": 104.7, "quote_volume": 28.14786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762340000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 120.3, "quote_volume": 32.33664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762400000, "open": 0.2687, "high": 0.2687, "low": 0.2687, "close": 0.2687, "volume": 41.5, "quote_volume": 11.15105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762460000, "open": 0.2687, "high": 0.2688, "low": 0.2687, "close": 0.2688, "volume": 108.1, "quote_volume": 29.05284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762520000, "open": 0.2685, "high": 0.2685, "low": 0.2681, "close": 0.2681, "volume": 1047.2, "quote_volume": 281.12911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762580000, "open": 0.2683, "high": 0.2685, "low": 0.2683, "close": 0.2685, "volume": 73.4, "quote_volume": 19.69928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762640000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 292.6, "quote_volume": 78.52869, "trades": 3, "taker_buy_volume": 211.3, "taker_buy_quote": 56.71292}, {"ts": 1772762700000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 93.3, "quote_volume": 25.03569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762760000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 109.9, "quote_volume": 29.49716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762820000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 87.8, "quote_volume": 23.56268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762880000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 66.9, "quote_volume": 17.95596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762940000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 126.4, "quote_volume": 33.91699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763000000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 79.5, "quote_volume": 21.3378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763060000, "open": 0.2684, "high": 0.2684, "low": 0.2684, "close": 0.2684, "volume": 61.3, "quote_volume": 16.45292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763120000, "open": 0.2685, "high": 0.2688, "low": 0.2685, "close": 0.2688, "volume": 89.6, "quote_volume": 24.06984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763180000, "open": 0.2688, "high": 0.2689, "low": 0.2688, "close": 0.2689, "volume": 103.4, "quote_volume": 27.79994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763240000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 117.7, "quote_volume": 31.63776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763300000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 57.5, "quote_volume": 15.456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763360000, "open": 0.2688, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 535.0, "quote_volume": 143.80252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763420000, "open": 0.2688, "high": 0.2688, "low": 0.2686, "close": 0.2686, "volume": 91.4, "quote_volume": 24.56146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763480000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 86.3, "quote_volume": 23.17155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763540000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 75.2, "quote_volume": 20.1912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763600000, "open": 0.2686, "high": 0.2686, "low": 0.2681, "close": 0.2684, "volume": 642.5, "quote_volume": 172.55482, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763660000, "open": 0.2684, "high": 0.2684, "low": 0.2679, "close": 0.2679, "volume": 90.6, "quote_volume": 24.30179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763720000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 119.8, "quote_volume": 32.09442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763780000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 63.9, "quote_volume": 17.11881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763840000, "open": 0.2679, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 1798.2, "quote_volume": 481.67558, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763900000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 39.4, "quote_volume": 10.5592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763960000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2681, "volume": 99.4, "quote_volume": 26.65271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764020000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 90.3, "quote_volume": 24.18234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764080000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 103.4, "quote_volume": 27.70086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764140000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 64.1, "quote_volume": 17.19162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764200000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 117.8, "quote_volume": 31.58218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764260000, "open": 0.2681, "high": 0.2681, "low": 0.2681, "close": 0.2681, "volume": 85.5, "quote_volume": 22.92255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764320000, "open": 0.2678, "high": 0.2678, "low": 0.2675, "close": 0.2675, "volume": 78.3, "quote_volume": 20.95239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764380000, "open": 0.2673, "high": 0.2675, "low": 0.2673, "close": 0.2675, "volume": 147.3, "quote_volume": 39.39755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764440000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 82.8, "quote_volume": 22.14475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764500000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 106.0, "quote_volume": 28.34808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764560000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 91.9, "quote_volume": 24.56966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764620000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 128.9, "quote_volume": 34.46157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764680000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 28.0, "quote_volume": 7.4872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764740000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 115.1, "quote_volume": 30.77774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764800000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 94.2, "quote_volume": 25.22959, "trades": 3, "taker_buy_volume": 28.3, "taker_buy_quote": 7.58157}, {"ts": 1772764860000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 80.3, "quote_volume": 21.48025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764920000, "open": 0.2675, "high": 0.2676, "low": 0.2675, "close": 0.2676, "volume": 109.4, "quote_volume": 29.26899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764980000, "open": 0.2675, "high": 0.2677, "low": 0.2675, "close": 0.2677, "volume": 94.4, "quote_volume": 25.2594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765040000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 115.8, "quote_volume": 31.01124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765100000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 44.4, "quote_volume": 11.89032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765160000, "open": 0.2681, "high": 0.2686, "low": 0.2681, "close": 0.2681, "volume": 7188.5, "quote_volume": 1929.99809, "trades": 8, "taker_buy_volume": 3723.8, "taker_buy_quote": 1000.13168}, {"ts": 1772765220000, "open": 0.2682, "high": 0.2682, "low": 0.2678, "close": 0.2678, "volume": 129.2, "quote_volume": 34.6326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765280000, "open": 0.2679, "high": 0.2679, "low": 0.2678, "close": 0.2678, "volume": 1978.6, "quote_volume": 529.97423, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765340000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 62.5, "quote_volume": 16.74375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765400000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.2678, "volume": 513.5, "quote_volume": 137.60008, "trades": 4, "taker_buy_volume": 423.9, "taker_buy_quote": 113.6052}, {"ts": 1772765460000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 103.4, "quote_volume": 27.68587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765520000, "open": 0.2678, "high": 0.2678, "low": 0.2676, "close": 0.2676, "volume": 110.6, "quote_volume": 29.60538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765580000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 85.3, "quote_volume": 22.83481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765640000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 290.6, "quote_volume": 77.76932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765700000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 87.1, "quote_volume": 23.29925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765760000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 124.2, "quote_volume": 33.23592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765820000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 103.7, "quote_volume": 27.73975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765880000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 84.9, "quote_volume": 22.71924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765940000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 116.1, "quote_volume": 31.06836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766000000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 71.1, "quote_volume": 19.03347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766060000, "open": 0.2676, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 98.4, "quote_volume": 26.32662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766120000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 87.4, "quote_volume": 23.37566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766180000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 101.8, "quote_volume": 27.22132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766240000, "open": 0.2674, "high": 0.2675, "low": 0.2674, "close": 0.2675, "volume": 96.7, "quote_volume": 25.86354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766300000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 87.5, "quote_volume": 23.415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766360000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 60.1, "quote_volume": 16.08276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766420000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 121.5, "quote_volume": 32.51953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766480000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 52.2, "quote_volume": 13.97916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766540000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 127.9, "quote_volume": 34.23883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766600000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 50.4, "quote_volume": 13.49208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766660000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 97.0, "quote_volume": 25.97334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766720000, "open": 0.2676, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 74.8, "quote_volume": 20.01299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766780000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 146.0, "quote_volume": 39.0112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766840000, "open": 0.267, "high": 0.267, "low": 0.2668, "close": 0.2669, "volume": 93.3, "quote_volume": 24.90077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766900000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 89.5, "quote_volume": 23.88018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766960000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2667, "volume": 96.9, "quote_volume": 25.85405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767020000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 71.4, "quote_volume": 19.05666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767080000, "open": 0.2669, "high": 0.2669, "low": 0.2666, "close": 0.2666, "volume": 767.2, "quote_volume": 204.66169, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767140000, "open": 0.2665, "high": 0.267, "low": 0.2665, "close": 0.2667, "volume": 118.7, "quote_volume": 31.65802, "trades": 3, "taker_buy_volume": 29.5, "taker_buy_quote": 7.8765}, {"ts": 1772767200000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 102.3, "quote_volume": 27.27885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767260000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 118.2, "quote_volume": 31.51212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767320000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 60.7, "quote_volume": 16.18262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767380000, "open": 0.2666, "high": 0.2667, "low": 0.2666, "close": 0.2667, "volume": 75.7, "quote_volume": 20.1857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767440000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 97.5, "quote_volume": 26.05099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767500000, "open": 0.2671, "high": 0.2671, "low": 0.2669, "close": 0.2669, "volume": 976.9, "quote_volume": 260.92321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767560000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 109.0, "quote_volume": 29.0921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767620000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 90.2, "quote_volume": 24.0834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767680000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 72.5, "quote_volume": 19.343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767740000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 78.0, "quote_volume": 20.8104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767800000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767860000, "open": 0.2672, "high": 0.2672, "low": 0.267, "close": 0.2672, "volume": 1547.3, "quote_volume": 413.3316, "trades": 6, "taker_buy_volume": 810.0, "taker_buy_quote": 216.432}, {"ts": 1772767920000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767980000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768040000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768100000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768160000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768220000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768280000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768340000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2672, "volume": 5047.5, "quote_volume": 1348.86686, "trades": 28, "taker_buy_volume": 1750.7, "taker_buy_quote": 467.9619}, {"ts": 1772768400000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768460000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 405.0, "quote_volume": 108.135, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 108.135}, {"ts": 1772768520000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768580000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768640000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768700000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768760000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768820000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768880000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768940000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769000000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769060000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769120000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769180000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769240000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769300000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 104.6, "quote_volume": 27.93866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769360000, "open": 0.2671, "high": 0.2671, "low": 0.2669, "close": 0.2669, "volume": 217.6, "quote_volume": 58.10965, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769420000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769480000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 21.7, "quote_volume": 5.79607, "trades": 1, "taker_buy_volume": 21.7, "taker_buy_quote": 5.79607}, {"ts": 1772769540000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 515.4, "quote_volume": 137.76642, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 108.2565}, {"ts": 1772769600000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 74.0, "quote_volume": 19.7728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769660000, "open": 0.267, "high": 0.2672, "low": 0.2669, "close": 0.2672, "volume": 153.8, "quote_volume": 41.08265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769720000, "open": 0.2674, "high": 0.2675, "low": 0.2673, "close": 0.2673, "volume": 631.8, "quote_volume": 168.96476, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769780000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769840000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769900000, "open": 0.2676, "high": 0.2677, "low": 0.2676, "close": 0.2677, "volume": 283.9, "quote_volume": 75.98134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769960000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 143.1, "quote_volume": 38.30787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770020000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 42.8, "quote_volume": 11.44472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770080000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770140000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770200000, "open": 0.2671, "high": 0.2671, "low": 0.2668, "close": 0.2668, "volume": 8280.1, "quote_volume": 2210.58797, "trades": 11, "taker_buy_volume": 3276.0, "taker_buy_quote": 874.0368}, {"ts": 1772770260000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 562.2, "quote_volume": 150.16362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770320000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770380000, "open": 0.2671, "high": 0.2679, "low": 0.267, "close": 0.2674, "volume": 36021.8, "quote_volume": 9626.50647, "trades": 59, "taker_buy_volume": 18474.9, "taker_buy_quote": 4939.61722}, {"ts": 1772770440000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770500000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 462.4, "quote_volume": 123.54754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770560000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770620000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770680000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770740000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770800000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 405.0, "quote_volume": 108.216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770860000, "open": 0.2671, "high": 0.2671, "low": 0.267, "close": 0.267, "volume": 1210.0, "quote_volume": 323.1105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770920000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770980000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 522.7, "quote_volume": 139.40409, "trades": 1, "taker_buy_volume": 522.7, "taker_buy_quote": 139.40409}, {"ts": 1772771040000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771100000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 405.0, "quote_volume": 108.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771160000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771220000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771280000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771340000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771400000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 765.2, "quote_volume": 204.00232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771460000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771520000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771580000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771640000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 5733.6, "quote_volume": 1530.8712, "trades": 2, "taker_buy_volume": 5733.6, "taker_buy_quote": 1530.8712}, {"ts": 1772771700000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771760000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771820000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771880000, "open": 0.2663, "high": 0.2663, "low": 0.2662, "close": 0.2662, "volume": 117.7, "quote_volume": 31.33419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771940000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772000000, "open": 0.2661, "high": 0.2661, "low": 0.265, "close": 0.265, "volume": 6984.1, "quote_volume": 1854.18424, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772060000, "open": 0.2649, "high": 0.2652, "low": 0.2649, "close": 0.2649, "volume": 2204.4, "quote_volume": 584.34375, "trades": 7, "taker_buy_volume": 2162.5, "taker_buy_quote": 573.24444}, {"ts": 1772772120000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772180000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772240000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772300000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 396.9, "quote_volume": 105.09912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772360000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772420000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772480000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772540000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772600000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772660000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772720000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772780000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772840000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772900000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772960000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773020000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773080000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773140000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773200000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773260000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773320000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 214.1, "quote_volume": 56.88637, "trades": 1, "taker_buy_volume": 214.1, "taker_buy_quote": 56.88637}, {"ts": 1772773380000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773440000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773500000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773560000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773620000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773680000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773740000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773800000, "open": 0.2654, "high": 0.2656, "low": 0.2654, "close": 0.2656, "volume": 1881.8, "quote_volume": 499.667, "trades": 8, "taker_buy_volume": 1881.8, "taker_buy_quote": 499.667}, {"ts": 1772773860000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773920000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773980000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774040000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774100000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774160000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774220000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774280000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774340000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 186.4, "quote_volume": 49.4892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774400000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774460000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774520000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774580000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774640000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774700000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774760000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774820000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 306.4, "quote_volume": 81.13472, "trades": 1, "taker_buy_volume": 306.4, "taker_buy_quote": 81.13472}, {"ts": 1772774880000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774940000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775000000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775060000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 302.2, "quote_volume": 79.99234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775120000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775180000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775240000, "open": 0.2646, "high": 0.2646, "low": 0.2642, "close": 0.2645, "volume": 6405.3, "quote_volume": 1694.21634, "trades": 16, "taker_buy_volume": 3642.8, "taker_buy_quote": 963.4801}, {"ts": 1772775300000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 390.1, "quote_volume": 103.13518, "trades": 2, "taker_buy_volume": 317.5, "taker_buy_quote": 83.947}, {"ts": 1772775360000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775420000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 60.0, "quote_volume": 15.888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775480000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775540000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775600000, "open": 0.2643, "high": 0.2644, "low": 0.2643, "close": 0.2644, "volume": 729.8, "quote_volume": 192.91004, "trades": 3, "taker_buy_volume": 729.8, "taker_buy_quote": 192.91004}, {"ts": 1772775660000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 729.7, "quote_volume": 192.85971, "trades": 3, "taker_buy_volume": 729.7, "taker_buy_quote": 192.85971}, {"ts": 1772775720000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775780000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 783.4, "quote_volume": 207.05262, "trades": 2, "taker_buy_volume": 783.4, "taker_buy_quote": 207.05262}, {"ts": 1772775840000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775900000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775960000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 236.2, "quote_volume": 62.52214, "trades": 1, "taker_buy_volume": 236.2, "taker_buy_quote": 62.52214}, {"ts": 1772776020000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 63.0, "quote_volume": 16.6698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776080000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776140000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776200000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776260000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 183.0, "quote_volume": 48.4401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776320000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776380000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 468.4, "quote_volume": 124.12941, "trades": 2, "taker_buy_volume": 434.3, "taker_buy_quote": 115.0895}, {"ts": 1772776440000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 157.3, "quote_volume": 41.75318, "trades": 2, "taker_buy_volume": 157.3, "taker_buy_quote": 41.75318}, {"ts": 1772776500000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776560000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776620000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2657, "volume": 1510.0, "quote_volume": 401.2655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776680000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776740000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776800000, "open": 0.2661, "high": 0.2663, "low": 0.2661, "close": 0.2663, "volume": 493.7, "quote_volume": 131.40855, "trades": 3, "taker_buy_volume": 493.7, "taker_buy_quote": 131.40855}, {"ts": 1772776860000, "open": 0.266, "high": 0.266, "low": 0.2657, "close": 0.2657, "volume": 755.0, "quote_volume": 200.7085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776920000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776980000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777040000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 37.0, "quote_volume": 9.8272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777100000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777160000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777220000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777280000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777340000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777400000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777460000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 204.6, "quote_volume": 54.28038, "trades": 2, "taker_buy_volume": 204.6, "taker_buy_quote": 54.28038}, {"ts": 1772777520000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777580000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.265, "volume": 883.8, "quote_volume": 234.1975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777640000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777700000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777760000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777820000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 63.0, "quote_volume": 16.6887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777880000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777940000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 401.0, "quote_volume": 106.1848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778000000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778060000, "open": 0.2651, "high": 0.2651, "low": 0.2648, "close": 0.2648, "volume": 510.4, "quote_volume": 135.27542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778120000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778180000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778240000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778300000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778360000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778420000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 54.0, "quote_volume": 14.3046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778480000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 96.0, "quote_volume": 25.4208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778540000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778600000, "open": 0.2649, "high": 0.2649, "low": 0.2648, "close": 0.2648, "volume": 1429.3, "quote_volume": 378.51914, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778660000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 416.0, "quote_volume": 110.1984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778720000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778780000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 405.0, "quote_volume": 107.2845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778840000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778900000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778960000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779020000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779080000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779140000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 113.0, "quote_volume": 29.9902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779200000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779260000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779320000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779380000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779440000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779500000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779560000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779620000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779680000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 210.0, "quote_volume": 55.755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779740000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779800000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779860000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779920000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779980000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 58.3, "quote_volume": 15.46116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780040000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 124.0, "quote_volume": 32.8352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780100000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780160000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780220000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 161.0, "quote_volume": 42.6489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780280000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780340000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780400000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780460000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780520000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 35.0, "quote_volume": 9.2715, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 9.2715}, {"ts": 1772780580000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780640000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780700000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780760000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 5969.3, "quote_volume": 1580.67064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780820000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 59.7, "quote_volume": 15.80856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780880000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780940000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 3238.5, "quote_volume": 857.50498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781000000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 405.0, "quote_volume": 107.163, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 107.163}, {"ts": 1772781060000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781120000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 75.0, "quote_volume": 19.8225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781180000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781240000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781300000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781360000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 810.2, "quote_volume": 214.37892, "trades": 1, "taker_buy_volume": 810.2, "taker_buy_quote": 214.37892}, {"ts": 1772781420000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781480000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781540000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781600000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781660000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781720000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781780000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781840000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781900000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781960000, "open": 0.2652, "high": 0.2656, "low": 0.2652, "close": 0.2656, "volume": 2799.9, "quote_volume": 743.15208, "trades": 6, "taker_buy_volume": 2799.9, "taker_buy_quote": 743.15208}, {"ts": 1772782020000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782080000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782140000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782200000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782260000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 72.0, "quote_volume": 19.1304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782320000, "open": 0.2659, "high": 0.2663, "low": 0.2659, "close": 0.2663, "volume": 671.7, "quote_volume": 178.67931, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 107.6895}, {"ts": 1772782380000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782440000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782500000, "open": 0.2663, "high": 0.2663, "low": 0.2663, "close": 0.2663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782560000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 97.1, "quote_volume": 25.87715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782620000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 94.2, "quote_volume": 25.12314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782680000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782740000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 2118.1, "quote_volume": 564.68546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782800000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782860000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 113.0, "quote_volume": 30.1032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782920000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782980000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783040000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783100000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783160000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783220000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783280000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783340000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783400000, "open": 0.2669, "high": 0.2669, "low": 0.2668, "close": 0.2668, "volume": 555.8, "quote_volume": 148.32794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783460000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783520000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783580000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 405.0, "quote_volume": 108.0945, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 108.0945}, {"ts": 1772783640000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783700000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783760000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 192.4, "quote_volume": 51.31881, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 51.31881}, {"ts": 1772783820000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783880000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783940000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784000000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784060000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 655.2, "quote_volume": 174.34872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784120000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784180000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784240000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784300000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784360000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 624.0, "quote_volume": 165.8992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784420000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784480000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784540000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784600000, "open": 0.2659, "high": 0.2659, "low": 0.2658, "close": 0.2658, "volume": 2459.0, "quote_volume": 653.65618, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784660000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784720000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784780000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784840000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784900000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 405.0, "quote_volume": 107.7705, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 107.7705}, {"ts": 1772784960000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785020000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785080000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785140000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785200000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 1362.5, "quote_volume": 362.43449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785260000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785320000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785380000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785440000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785500000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785560000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785620000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785680000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785740000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785800000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 503.1, "quote_volume": 133.62336, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 107.568}, {"ts": 1772785860000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 313.4, "quote_volume": 83.27038, "trades": 1, "taker_buy_volume": 313.4, "taker_buy_quote": 83.27038}, {"ts": 1772785920000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785980000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786040000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786100000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786160000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786220000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786280000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786340000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 580.8, "quote_volume": 153.97008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786400000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786460000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 1930.9, "quote_volume": 512.73023, "trades": 3, "taker_buy_volume": 1930.9, "taker_buy_quote": 512.73023}, {"ts": 1772786520000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786580000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 405.0, "quote_volume": 107.406, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 107.406}, {"ts": 1772786640000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786700000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786760000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 1527.2, "quote_volume": 405.16616, "trades": 2, "taker_buy_volume": 1527.2, "taker_buy_quote": 405.16616}, {"ts": 1772786820000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 1437.2, "quote_volume": 381.60351, "trades": 4, "taker_buy_volume": 1437.2, "taker_buy_quote": 381.60351}, {"ts": 1772786880000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786940000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787000000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787060000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787120000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 22.6, "quote_volume": 5.989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787180000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787240000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787300000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787360000, "open": 0.2652, "high": 0.2654, "low": 0.2652, "close": 0.2654, "volume": 3216.2, "quote_volume": 853.44116, "trades": 7, "taker_buy_volume": 3216.2, "taker_buy_quote": 853.44116}, {"ts": 1772787420000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787480000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787540000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787600000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787660000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787720000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787780000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787840000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787900000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787960000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788020000, "open": 0.2652, "high": 0.2652, "low": 0.265, "close": 0.265, "volume": 1299.9, "quote_volume": 344.63393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788080000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788140000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788200000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 5447.5, "quote_volume": 1439.98606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788260000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788320000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788380000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788440000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788500000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788560000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 775.0, "quote_volume": 204.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788620000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 1948.8, "quote_volume": 514.12659, "trades": 6, "taker_buy_volume": 1948.8, "taker_buy_quote": 514.12659}, {"ts": 1772788680000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 101.0, "quote_volume": 26.664, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 26.664}, {"ts": 1772788740000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788800000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788860000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788920000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788980000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 1437.3, "quote_volume": 379.4448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789040000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789100000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789160000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789220000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 1537.5, "quote_volume": 405.552, "trades": 7, "taker_buy_volume": 1537.5, "taker_buy_quote": 405.552}, {"ts": 1772789280000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 67.0, "quote_volume": 17.6947, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 17.6947}, {"ts": 1772789340000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789400000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789460000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789520000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 405.0, "quote_volume": 106.9605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789580000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789640000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789700000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789760000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789820000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 61.0, "quote_volume": 16.1223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789880000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789940000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790000000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790060000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790120000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790180000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790240000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 840.3, "quote_volume": 222.59547, "trades": 2, "taker_buy_volume": 840.3, "taker_buy_quote": 222.59547}, {"ts": 1772790300000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 103.6, "quote_volume": 27.48508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790360000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 37.8, "quote_volume": 10.0359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790420000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 157.9, "quote_volume": 41.9356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790480000, "open": 0.266, "high": 0.2664, "low": 0.266, "close": 0.2664, "volume": 885.7, "quote_volume": 235.7796, "trades": 3, "taker_buy_volume": 885.7, "taker_buy_quote": 235.7796}, {"ts": 1772790540000, "open": 0.2672, "high": 0.2676, "low": 0.267, "close": 0.267, "volume": 8036.5, "quote_volume": 2147.37567, "trades": 28, "taker_buy_volume": 3327.1, "taker_buy_quote": 889.336}, {"ts": 1772790600000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 146.0, "quote_volume": 39.0258, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 39.0258}, {"ts": 1772790660000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790720000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790780000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790840000, "open": 0.2668, "high": 0.2668, "low": 0.2668, "close": 0.2668, "volume": 836.5, "quote_volume": 223.1782, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790900000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 44.9, "quote_volume": 11.9434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790960000, "open": 0.2665, "high": 0.2666, "low": 0.2665, "close": 0.2666, "volume": 234.2, "quote_volume": 62.4321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791020000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791080000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791140000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791200000, "open": 0.2669, "high": 0.2677, "low": 0.2669, "close": 0.2676, "volume": 7905.4, "quote_volume": 2113.62425, "trades": 15, "taker_buy_volume": 3443.3, "taker_buy_quote": 919.44253}, {"ts": 1772791260000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 440.2, "quote_volume": 117.71843, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791320000, "open": 0.2676, "high": 0.2676, "low": 0.2667, "close": 0.2667, "volume": 5685.2, "quote_volume": 1519.04197, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791380000, "open": 0.2672, "high": 0.2672, "low": 0.2669, "close": 0.2669, "volume": 1421.3, "quote_volume": 379.59135, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791440000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791500000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 137.0, "quote_volume": 36.6749, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 36.6749}, {"ts": 1772791560000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 1701.0, "quote_volume": 455.3577, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791620000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 23.2, "quote_volume": 6.1944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791680000, "open": 0.2673, "high": 0.2676, "low": 0.267, "close": 0.2672, "volume": 4655.3, "quote_volume": 1245.11905, "trades": 19, "taker_buy_volume": 3525.0, "taker_buy_quote": 942.93675}, {"ts": 1772791740000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791800000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791860000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791920000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791980000, "open": 0.2672, "high": 0.2673, "low": 0.2672, "close": 0.2673, "volume": 544.6, "quote_volume": 145.53108, "trades": 2, "taker_buy_volume": 544.6, "taker_buy_quote": 145.53108}, {"ts": 1772792040000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792100000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792160000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792220000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792280000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792340000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792400000, "open": 0.2674, "high": 0.2674, "low": 0.2671, "close": 0.2671, "volume": 116.3, "quote_volume": 31.08125, "trades": 2, "taker_buy_volume": 58.4, "taker_buy_quote": 15.61616}, {"ts": 1772792460000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 109.0, "quote_volume": 29.1466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792520000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792580000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792640000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792700000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792760000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792820000, "open": 0.2679, "high": 0.2681, "low": 0.2676, "close": 0.2676, "volume": 1860.4, "quote_volume": 498.34874, "trades": 7, "taker_buy_volume": 1240.5, "taker_buy_quote": 332.423}, {"ts": 1772792880000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792940000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 37.5, "quote_volume": 10.0425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793000000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793060000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793120000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793180000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793240000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793300000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793360000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 624.4, "quote_volume": 166.92406, "trades": 2, "taker_buy_volume": 624.4, "taker_buy_quote": 166.92406}, {"ts": 1772793420000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793480000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 28.2, "quote_volume": 7.53786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793540000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 134.4, "quote_volume": 35.91168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793600000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 67.2, "quote_volume": 17.96256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793660000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793720000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793780000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793840000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 213.9, "quote_volume": 57.19686, "trades": 1, "taker_buy_volume": 213.9, "taker_buy_quote": 57.19686}, {"ts": 1772793900000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 61.0, "quote_volume": 16.3114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793960000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 478.8, "quote_volume": 128.16738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794020000, "open": 0.2677, "high": 0.2678, "low": 0.2677, "close": 0.2678, "volume": 2668.4, "quote_volume": 714.35149, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794080000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 2392.8, "quote_volume": 640.57225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794140000, "open": 0.2677, "high": 0.2677, "low": 0.2676, "close": 0.2676, "volume": 3109.8, "quote_volume": 832.4268, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794200000, "open": 0.2677, "high": 0.2679, "low": 0.2677, "close": 0.2679, "volume": 6601.6, "quote_volume": 1767.77079, "trades": 13, "taker_buy_volume": 3792.5, "taker_buy_quote": 1015.36699}, {"ts": 1772794260000, "open": 0.2678, "high": 0.2678, "low": 0.2675, "close": 0.2675, "volume": 2503.8, "quote_volume": 670.31545, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794320000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794380000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 1227.3, "quote_volume": 329.03753, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794440000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 186.4, "quote_volume": 49.99248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794500000, "open": 0.2681, "high": 0.2681, "low": 0.2674, "close": 0.2674, "volume": 6633.5, "quote_volume": 1777.86257, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794560000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794620000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794680000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794740000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794800000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794860000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794920000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794980000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 103.4, "quote_volume": 27.6078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795040000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795100000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795160000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795220000, "open": 0.2665, "high": 0.2667, "low": 0.2665, "close": 0.2666, "volume": 1200.7, "quote_volume": 320.19539, "trades": 14, "taker_buy_volume": 103.3, "taker_buy_quote": 27.52945}, {"ts": 1772795280000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795340000, "open": 0.2669, "high": 0.267, "low": 0.2669, "close": 0.267, "volume": 14915.0, "quote_volume": 3982.26075, "trades": 11, "taker_buy_volume": 14425.0, "taker_buy_quote": 3851.4345}, {"ts": 1772795400000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 100.0, "quote_volume": 26.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795460000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 285.7, "quote_volume": 76.33904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795520000, "open": 0.2674, "high": 0.2679, "low": 0.2674, "close": 0.2679, "volume": 442.6, "quote_volume": 118.38549, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795580000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 172.0, "quote_volume": 46.0616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795640000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795700000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 95.2, "quote_volume": 25.49456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795760000, "open": 0.268, "high": 0.268, "low": 0.2679, "close": 0.268, "volume": 4038.1, "quote_volume": 1082.13917, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795820000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795880000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 3673.1, "quote_volume": 984.3908, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795940000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796000000, "open": 0.2681, "high": 0.2681, "low": 0.268, "close": 0.268, "volume": 1361.9, "quote_volume": 365.12165, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796060000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796120000, "open": 0.2683, "high": 0.2685, "low": 0.2683, "close": 0.2683, "volume": 2820.4, "quote_volume": 756.74936, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796180000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 1430.9, "quote_volume": 383.91047, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796240000, "open": 0.2676, "high": 0.2676, "low": 0.2674, "close": 0.2674, "volume": 1440.5, "quote_volume": 385.34435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796300000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796360000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796420000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796480000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796540000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796600000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796660000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796720000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796780000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 218.7, "quote_volume": 58.50225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796840000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796900000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796960000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797020000, "open": 0.2675, "high": 0.2675, "low": 0.2674, "close": 0.2674, "volume": 2649.0, "quote_volume": 708.52868, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797080000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797140000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797200000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 24.8, "quote_volume": 6.6464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797260000, "open": 0.2682, "high": 0.2682, "low": 0.2679, "close": 0.268, "volume": 4046.6, "quote_volume": 1085.26315, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797320000, "open": 0.2679, "high": 0.2683, "low": 0.2677, "close": 0.2677, "volume": 9868.0, "quote_volume": 2644.49741, "trades": 73, "taker_buy_volume": 1557.1, "taker_buy_quote": 417.30121}, {"ts": 1772797380000, "open": 0.2678, "high": 0.2679, "low": 0.2677, "close": 0.2677, "volume": 3622.0, "quote_volume": 970.07988, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797440000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 21.7, "quote_volume": 5.80909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797500000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797560000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797620000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797680000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 405.0, "quote_volume": 108.297, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 108.297}, {"ts": 1772797740000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797800000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797860000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797920000, "open": 0.2676, "high": 0.2676, "low": 0.267, "close": 0.267, "volume": 10161.2, "quote_volume": 2717.47422, "trades": 28, "taker_buy_volume": 405.0, "taker_buy_quote": 108.3375}, {"ts": 1772797980000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 65.5, "quote_volume": 17.52125, "trades": 1, "taker_buy_volume": 65.5, "taker_buy_quote": 17.52125}, {"ts": 1772798040000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798100000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798160000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798220000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798280000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798340000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798400000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798460000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 431.7, "quote_volume": 115.41843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798520000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798580000, "open": 0.2675, "high": 0.2675, "low": 0.2671, "close": 0.2671, "volume": 5648.5, "quote_volume": 1510.23066, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798640000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798700000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798760000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798820000, "open": 0.2669, "high": 0.2669, "low": 0.2669, "close": 0.2669, "volume": 2318.6, "quote_volume": 618.83434, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798880000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 2053.4, "quote_volume": 548.10881, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798940000, "open": 0.2668, "high": 0.2668, "low": 0.2666, "close": 0.2667, "volume": 4934.8, "quote_volume": 1316.22971, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799000000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 953.6, "quote_volume": 254.19847, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799060000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 3422.9, "quote_volume": 912.70511, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799120000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799180000, "open": 0.2674, "high": 0.2674, "low": 0.267, "close": 0.267, "volume": 3013.0, "quote_volume": 805.0139, "trades": 16, "taker_buy_volume": 65.5, "taker_buy_quote": 17.5147}, {"ts": 1772799240000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 50.5, "quote_volume": 13.49865, "trades": 1, "taker_buy_volume": 50.5, "taker_buy_quote": 13.49865}, {"ts": 1772799300000, "open": 0.2673, "high": 0.2673, "low": 0.267, "close": 0.267, "volume": 4150.4, "quote_volume": 1108.86279, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799360000, "open": 0.2669, "high": 0.2669, "low": 0.2667, "close": 0.2667, "volume": 1576.5, "quote_volume": 420.60515, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799420000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799480000, "open": 0.2673, "high": 0.2681, "low": 0.2673, "close": 0.268, "volume": 2874.3, "quote_volume": 769.70282, "trades": 24, "taker_buy_volume": 600.9, "taker_buy_quote": 161.01023}, {"ts": 1772799540000, "open": 0.2682, "high": 0.2682, "low": 0.2681, "close": 0.2682, "volume": 5619.2, "quote_volume": 1507.00066, "trades": 35, "taker_buy_volume": 41.1, "taker_buy_quote": 11.02302}, {"ts": 1772799600000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799660000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799720000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799780000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799840000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799900000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 73.8, "quote_volume": 19.74888, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 19.74888}, {"ts": 1772799960000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800020000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800080000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800140000, "open": 0.2677, "high": 0.2678, "low": 0.2676, "close": 0.2676, "volume": 1074.0, "quote_volume": 287.55198, "trades": 3, "taker_buy_volume": 950.4, "taker_buy_quote": 254.47662}, {"ts": 1772800200000, "open": 0.2678, "high": 0.2679, "low": 0.2678, "close": 0.2679, "volume": 1573.5, "quote_volume": 421.52621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800260000, "open": 0.2676, "high": 0.2676, "low": 0.2672, "close": 0.2672, "volume": 1119.0, "quote_volume": 299.23853, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800320000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 165.0, "quote_volume": 44.055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800380000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800440000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800500000, "open": 0.2667, "high": 0.2667, "low": 0.2665, "close": 0.2665, "volume": 371.0, "quote_volume": 98.9193, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800560000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 315.0, "quote_volume": 83.916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800620000, "open": 0.2664, "high": 0.2664, "low": 0.2664, "close": 0.2664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800680000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 23.4, "quote_volume": 6.2361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800740000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800800000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800860000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 145.7, "quote_volume": 38.91647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800920000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800980000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 97.1, "quote_volume": 25.93541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801040000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 3424.7, "quote_volume": 915.4256, "trades": 8, "taker_buy_volume": 32.9, "taker_buy_quote": 8.79746}, {"ts": 1772801100000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 953.1, "quote_volume": 254.57301, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801160000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801220000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1991.0, "quote_volume": 531.597, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801280000, "open": 0.2671, "high": 0.2674, "low": 0.2671, "close": 0.2673, "volume": 1518.5, "quote_volume": 405.95326, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801340000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801400000, "open": 0.2678, "high": 0.2678, "low": 0.2677, "close": 0.2677, "volume": 713.7, "quote_volume": 191.11919, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801460000, "open": 0.2678, "high": 0.2679, "low": 0.2675, "close": 0.2678, "volume": 4558.7, "quote_volume": 1220.4184, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801520000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801580000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801640000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 2002.3, "quote_volume": 536.41617, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801700000, "open": 0.2682, "high": 0.2685, "low": 0.2681, "close": 0.2681, "volume": 4315.8, "quote_volume": 1157.76436, "trades": 15, "taker_buy_volume": 3570.0, "taker_buy_quote": 957.75944}, {"ts": 1772801760000, "open": 0.2687, "high": 0.2687, "low": 0.2683, "close": 0.2685, "volume": 6022.6, "quote_volume": 1616.8412, "trades": 32, "taker_buy_volume": 405.0, "taker_buy_quote": 108.8235}, {"ts": 1772801820000, "open": 0.2686, "high": 0.2688, "low": 0.2683, "close": 0.2683, "volume": 11347.3, "quote_volume": 3047.76984, "trades": 40, "taker_buy_volume": 405.0, "taker_buy_quote": 108.864}, {"ts": 1772801880000, "open": 0.2686, "high": 0.2687, "low": 0.2684, "close": 0.2684, "volume": 2229.1, "quote_volume": 598.73402, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801940000, "open": 0.2684, "high": 0.2684, "low": 0.2683, "close": 0.2683, "volume": 2203.5, "quote_volume": 591.22234, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802000000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802060000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802120000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802180000, "open": 0.2674, "high": 0.2674, "low": 0.2657, "close": 0.2657, "volume": 3258.8, "quote_volume": 868.21771, "trades": 11, "taker_buy_volume": 243.6, "taker_buy_quote": 64.95425}, {"ts": 1772802240000, "open": 0.2657, "high": 0.2674, "low": 0.2657, "close": 0.2674, "volume": 13309.4, "quote_volume": 3544.70318, "trades": 39, "taker_buy_volume": 12048.0, "taker_buy_quote": 3208.4318}, {"ts": 1772802300000, "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 32.6, "quote_volume": 8.71072, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 8.71072}, {"ts": 1772802360000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 179.8, "quote_volume": 48.06054, "trades": 1, "taker_buy_volume": 179.8, "taker_buy_quote": 48.06054}, {"ts": 1772802420000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802480000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802540000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802600000, "open": 0.2675, "high": 0.2678, "low": 0.2673, "close": 0.2673, "volume": 8308.7, "quote_volume": 2224.0435, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802660000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802720000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802780000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802840000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802900000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802960000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803020000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803080000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803140000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 500.0, "quote_volume": 133.6405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803200000, "open": 0.2672, "high": 0.2672, "low": 0.2671, "close": 0.2671, "volume": 1622.4, "quote_volume": 433.40955, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803260000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803320000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803380000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803440000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803500000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803560000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803620000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803680000, "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803740000, "open": 0.2673, "high": 0.2673, "low": 0.2672, "close": 0.2672, "volume": 1029.8, "quote_volume": 275.19057, "trades": 13, "taker_buy_volume": 93.0, "taker_buy_quote": 24.8589}, {"ts": 1772803800000, "open": 0.2672, "high": 0.2677, "low": 0.265, "close": 0.2664, "volume": 114948.6, "quote_volume": 30573.44647, "trades": 141, "taker_buy_volume": 32334.7, "taker_buy_quote": 8598.62812}, {"ts": 1772803860000, "open": 0.2661, "high": 0.2667, "low": 0.2659, "close": 0.2667, "volume": 1618.3, "quote_volume": 431.30626, "trades": 5, "taker_buy_volume": 1356.0, "taker_buy_quote": 361.54581}, {"ts": 1772803920000, "open": 0.2667, "high": 0.2667, "low": 0.2667, "close": 0.2667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803980000, "open": 0.2678, "high": 0.268, "low": 0.2678, "close": 0.268, "volume": 1923.4, "quote_volume": 515.31602, "trades": 4, "taker_buy_volume": 1923.4, "taker_buy_quote": 515.31602}, {"ts": 1772804040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804100000, "open": 0.2682, "high": 0.2687, "low": 0.2682, "close": 0.2683, "volume": 2190.9, "quote_volume": 587.81044, "trades": 9, "taker_buy_volume": 2073.7, "taker_buy_quote": 556.36568}, {"ts": 1772804160000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804220000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804280000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804340000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804400000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 687.8, "quote_volume": 183.9865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804460000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804520000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804580000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 37.0, "quote_volume": 9.916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804640000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804700000, "open": 0.2682, "high": 0.2684, "low": 0.2681, "close": 0.2683, "volume": 559.7, "quote_volume": 150.1262, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804760000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804820000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 37.3, "quote_volume": 9.97775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804880000, "open": 0.2678, "high": 0.268, "low": 0.2677, "close": 0.2677, "volume": 380.8, "quote_volume": 102.0161, "trades": 5, "taker_buy_volume": 282.1, "taker_buy_quote": 75.59038}, {"ts": 1772804940000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 405.0, "quote_volume": 108.4995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805000000, "open": 0.2678, "high": 0.2678, "low": 0.2675, "close": 0.2675, "volume": 223.9, "quote_volume": 59.90444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805060000, "open": 0.2674, "high": 0.2674, "low": 0.2673, "close": 0.2673, "volume": 146.0, "quote_volume": 39.0295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805120000, "open": 0.2668, "high": 0.2672, "low": 0.2666, "close": 0.2666, "volume": 1833.8, "quote_volume": 489.77835, "trades": 7, "taker_buy_volume": 1477.5, "taker_buy_quote": 394.7552}, {"ts": 1772805180000, "open": 0.2666, "high": 0.2666, "low": 0.2666, "close": 0.2666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805240000, "open": 0.2672, "high": 0.2674, "low": 0.2672, "close": 0.2673, "volume": 257.0, "quote_volume": 68.69283, "trades": 10, "taker_buy_volume": 44.0, "taker_buy_quote": 11.7612}, {"ts": 1772805300000, "open": 0.2671, "high": 0.2671, "low": 0.266, "close": 0.266, "volume": 9734.8, "quote_volume": 2594.66697, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805360000, "open": 0.2656, "high": 0.2656, "low": 0.2652, "close": 0.2652, "volume": 718.0, "quote_volume": 190.52965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805420000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 479.9, "quote_volume": 127.55366, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805480000, "open": 0.2654, "high": 0.2654, "low": 0.2653, "close": 0.2653, "volume": 1377.1, "quote_volume": 365.34836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805540000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 37.3, "quote_volume": 9.89942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805600000, "open": 0.2652, "high": 0.2656, "low": 0.2646, "close": 0.2646, "volume": 6124.3, "quote_volume": 1623.15595, "trades": 17, "taker_buy_volume": 910.5, "taker_buy_quote": 241.43638}, {"ts": 1772805660000, "open": 0.265, "high": 0.2659, "low": 0.2647, "close": 0.2656, "volume": 7406.1, "quote_volume": 1966.09439, "trades": 21, "taker_buy_volume": 5387.7, "taker_buy_quote": 1430.59669}, {"ts": 1772805720000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 426.4, "quote_volume": 113.37976, "trades": 3, "taker_buy_volume": 389.4, "taker_buy_quote": 103.54146}, {"ts": 1772805780000, "open": 0.2663, "high": 0.2667, "low": 0.2662, "close": 0.2664, "volume": 6353.8, "quote_volume": 1692.45922, "trades": 32, "taker_buy_volume": 1098.2, "taker_buy_quote": 292.68744}, {"ts": 1772805840000, "open": 0.2667, "high": 0.2667, "low": 0.2666, "close": 0.2666, "volume": 3964.8, "quote_volume": 1057.27312, "trades": 5, "taker_buy_volume": 2537.1, "taker_buy_quote": 676.64457}, {"ts": 1772805900000, "open": 0.2666, "high": 0.2666, "low": 0.2661, "close": 0.2661, "volume": 74.6, "quote_volume": 19.86971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805960000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806020000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 37.3, "quote_volume": 9.91061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806080000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 37.3, "quote_volume": 9.90315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806140000, "open": 0.265, "high": 0.265, "low": 0.2641, "close": 0.2641, "volume": 660.3, "quote_volume": 174.68324, "trades": 7, "taker_buy_volume": 202.2, "taker_buy_quote": 53.46168}, {"ts": 1772806200000, "open": 0.264, "high": 0.2643, "low": 0.264, "close": 0.2643, "volume": 410.1, "quote_volume": 108.27759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806260000, "open": 0.2638, "high": 0.2638, "low": 0.2634, "close": 0.2637, "volume": 1382.0, "quote_volume": 364.41357, "trades": 10, "taker_buy_volume": 848.9, "taker_buy_quote": 223.8884}, {"ts": 1772806320000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 1894.7, "quote_volume": 500.01133, "trades": 1, "taker_buy_volume": 1894.7, "taker_buy_quote": 500.01133}, {"ts": 1772806380000, "open": 0.264, "high": 0.264, "low": 0.2635, "close": 0.2635, "volume": 227.0, "quote_volume": 59.83315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806440000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 189.3, "quote_volume": 49.99413, "trades": 1, "taker_buy_volume": 189.3, "taker_buy_quote": 49.99413}, {"ts": 1772806500000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 37.3, "quote_volume": 9.8472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806560000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806620000, "open": 0.2641, "high": 0.2649, "low": 0.264, "close": 0.2648, "volume": 685.9, "quote_volume": 181.29782, "trades": 7, "taker_buy_volume": 567.6, "taker_buy_quote": 150.01659}, {"ts": 1772806680000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806740000, "open": 0.265, "high": 0.2663, "low": 0.265, "close": 0.266, "volume": 35487.1, "quote_volume": 9427.06672, "trades": 53, "taker_buy_volume": 25532.1, "taker_buy_quote": 6781.73218}, {"ts": 1772806800000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 577.7, "quote_volume": 153.61043, "trades": 4, "taker_buy_volume": 540.4, "taker_buy_quote": 143.69236}, {"ts": 1772806860000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 2830.4, "quote_volume": 752.8864, "trades": 2, "taker_buy_volume": 2830.4, "taker_buy_quote": 752.8864}, {"ts": 1772806920000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806980000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 37.3, "quote_volume": 9.91807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807040000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 37.3, "quote_volume": 9.92553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807100000, "open": 0.2662, "high": 0.2662, "low": 0.2659, "close": 0.2659, "volume": 275.3, "quote_volume": 73.23353, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807160000, "open": 0.2662, "high": 0.2662, "low": 0.266, "close": 0.266, "volume": 515.6, "quote_volume": 137.17645, "trades": 4, "taker_buy_volume": 115.6, "taker_buy_quote": 30.77272}, {"ts": 1772807220000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 37.3, "quote_volume": 9.92553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807280000, "open": 0.2663, "high": 0.268, "low": 0.2663, "close": 0.2668, "volume": 73623.2, "quote_volume": 19665.88317, "trades": 123, "taker_buy_volume": 32260.2, "taker_buy_quote": 8619.22392}, {"ts": 1772807340000, "open": 0.2669, "high": 0.2669, "low": 0.2664, "close": 0.2664, "volume": 6823.9, "quote_volume": 1819.19938, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807400000, "open": 0.267, "high": 0.267, "low": 0.2667, "close": 0.2667, "volume": 4692.0, "quote_volume": 1252.75281, "trades": 7, "taker_buy_volume": 4654.7, "taker_buy_quote": 1242.8049}, {"ts": 1772807460000, "open": 0.2666, "high": 0.2666, "low": 0.2665, "close": 0.2665, "volume": 1032.0, "quote_volume": 275.0685, "trades": 3, "taker_buy_volume": 319.6, "taker_buy_quote": 85.1734}, {"ts": 1772807520000, "open": 0.2663, "high": 0.2663, "low": 0.2657, "close": 0.2662, "volume": 7777.0, "quote_volume": 2068.75627, "trades": 13, "taker_buy_volume": 405.0, "taker_buy_quote": 107.8515}, {"ts": 1772807580000, "open": 0.2664, "high": 0.2664, "low": 0.2662, "close": 0.2662, "volume": 511.9, "quote_volume": 136.31574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807640000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 1721.4, "quote_volume": 456.55578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807700000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 75.1, "quote_volume": 19.91269, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 10.017}, {"ts": 1772807760000, "open": 0.2642, "high": 0.2642, "low": 0.2639, "close": 0.2639, "volume": 476.8, "quote_volume": 125.88546, "trades": 4, "taker_buy_volume": 38.0, "taker_buy_quote": 10.0282}, {"ts": 1772807820000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807880000, "open": 0.2642, "high": 0.2643, "low": 0.264, "close": 0.264, "volume": 1116.7, "quote_volume": 295.05542, "trades": 4, "taker_buy_volume": 1116.7, "taker_buy_quote": 295.05542}, {"ts": 1772807940000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808000000, "open": 0.2643, "high": 0.2645, "low": 0.264, "close": 0.264, "volume": 15508.7, "quote_volume": 4100.75555, "trades": 8, "taker_buy_volume": 232.7, "taker_buy_quote": 61.54915}, {"ts": 1772808060000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 2043.6, "quote_volume": 540.12348, "trades": 2, "taker_buy_volume": 2043.6, "taker_buy_quote": 540.12348}, {"ts": 1772808120000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808180000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 148.4, "quote_volume": 39.22212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808240000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 56.6, "quote_volume": 14.98768, "trades": 1, "taker_buy_volume": 56.6, "taker_buy_quote": 14.98768}, {"ts": 1772808300000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 2043.6, "quote_volume": 541.554, "trades": 2, "taker_buy_volume": 2043.6, "taker_buy_quote": 541.554}, {"ts": 1772808360000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 212.8, "quote_volume": 56.2505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808420000, "open": 0.2638, "high": 0.2638, "low": 0.2637, "close": 0.2637, "volume": 1457.1, "quote_volume": 384.241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808480000, "open": 0.264, "high": 0.2641, "low": 0.2638, "close": 0.2638, "volume": 3175.5, "quote_volume": 838.49224, "trades": 5, "taker_buy_volume": 2770.5, "taker_buy_quote": 731.65324}, {"ts": 1772808540000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 217.1, "quote_volume": 57.33611, "trades": 1, "taker_buy_volume": 217.1, "taker_buy_quote": 57.33611}, {"ts": 1772808600000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 1224.3, "quote_volume": 323.05944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808660000, "open": 0.2642, "high": 0.2645, "low": 0.2642, "close": 0.2645, "volume": 442.3, "quote_volume": 116.86685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808720000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808780000, "open": 0.264, "high": 0.264, "low": 0.2635, "close": 0.2637, "volume": 1989.2, "quote_volume": 524.54259, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808840000, "open": 0.2635, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 1306.7, "quote_volume": 344.2936, "trades": 10, "taker_buy_volume": 495.7, "taker_buy_quote": 130.62602}, {"ts": 1772808900000, "open": 0.2632, "high": 0.2634, "low": 0.2618, "close": 0.2624, "volume": 29327.8, "quote_volume": 7706.07193, "trades": 81, "taker_buy_volume": 17503.2, "taker_buy_quote": 4601.2296}, {"ts": 1772808960000, "open": 0.2625, "high": 0.2627, "low": 0.2624, "close": 0.2626, "volume": 4037.6, "quote_volume": 1060.15502, "trades": 12, "taker_buy_volume": 3511.9, "taker_buy_quote": 922.16961}, {"ts": 1772809020000, "open": 0.2627, "high": 0.2627, "low": 0.2623, "close": 0.2626, "volume": 1956.7, "quote_volume": 513.71435, "trades": 10, "taker_buy_volume": 1431.4, "taker_buy_quote": 375.79216}, {"ts": 1772809080000, "open": 0.2624, "high": 0.2625, "low": 0.262, "close": 0.262, "volume": 2197.8, "quote_volume": 576.61157, "trades": 10, "taker_buy_volume": 1777.9, "taker_buy_quote": 466.59777}, {"ts": 1772809140000, "open": 0.262, "high": 0.2632, "low": 0.262, "close": 0.2631, "volume": 1336.3, "quote_volume": 350.59582, "trades": 8, "taker_buy_volume": 798.4, "taker_buy_quote": 209.4359}, {"ts": 1772809200000, "open": 0.2634, "high": 0.2636, "low": 0.263, "close": 0.263, "volume": 1154.1, "quote_volume": 304.06773, "trades": 8, "taker_buy_volume": 783.6, "taker_buy_quote": 206.51911}, {"ts": 1772809260000, "open": 0.263, "high": 0.2634, "low": 0.263, "close": 0.2632, "volume": 222.1, "quote_volume": 58.43926, "trades": 3, "taker_buy_volume": 37.9, "taker_buy_quote": 9.98286}, {"ts": 1772809320000, "open": 0.2633, "high": 0.264, "low": 0.2633, "close": 0.2636, "volume": 1000.6, "quote_volume": 263.94049, "trades": 5, "taker_buy_volume": 714.5, "taker_buy_quote": 188.57112}, {"ts": 1772809380000, "open": 0.2643, "high": 0.2644, "low": 0.2642, "close": 0.2643, "volume": 215.8, "quote_volume": 57.03147, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809440000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 508.2, "quote_volume": 134.19119, "trades": 6, "taker_buy_volume": 189.3, "taker_buy_quote": 49.99413}, {"ts": 1772809500000, "open": 0.2639, "high": 0.2642, "low": 0.2639, "close": 0.2642, "volume": 150.8, "quote_volume": 39.82567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809560000, "open": 0.2644, "high": 0.2645, "low": 0.2641, "close": 0.2641, "volume": 227.3, "quote_volume": 60.07082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809620000, "open": 0.2639, "high": 0.264, "low": 0.2636, "close": 0.2636, "volume": 3058.5, "quote_volume": 807.17424, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809680000, "open": 0.2637, "high": 0.2637, "low": 0.2635, "close": 0.2637, "volume": 217.8, "quote_volume": 57.41894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809740000, "open": 0.2637, "high": 0.2637, "low": 0.2632, "close": 0.2632, "volume": 549.3, "quote_volume": 144.6985, "trades": 5, "taker_buy_volume": 405.0, "taker_buy_quote": 106.677}, {"ts": 1772809800000, "open": 0.2633, "high": 0.2634, "low": 0.263, "close": 0.2632, "volume": 5566.8, "quote_volume": 1464.62851, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809860000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2622, "volume": 283.3, "quote_volume": 74.31906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809920000, "open": 0.2626, "high": 0.263, "low": 0.2626, "close": 0.2627, "volume": 4968.1, "quote_volume": 1305.4005, "trades": 9, "taker_buy_volume": 4699.4, "taker_buy_quote": 1234.8028}, {"ts": 1772809980000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 268.4, "quote_volume": 70.51241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810040000, "open": 0.2628, "high": 0.263, "low": 0.2626, "close": 0.2626, "volume": 480.8, "quote_volume": 126.32925, "trades": 6, "taker_buy_volume": 22.5, "taker_buy_quote": 5.91525}, {"ts": 1772810100000, "open": 0.2629, "high": 0.2629, "low": 0.2626, "close": 0.2626, "volume": 1313.1, "quote_volume": 344.9793, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810160000, "open": 0.2627, "high": 0.2627, "low": 0.2623, "close": 0.2626, "volume": 425.7, "quote_volume": 111.75406, "trades": 6, "taker_buy_volume": 129.3, "taker_buy_quote": 33.95418}, {"ts": 1772810220000, "open": 0.2626, "high": 0.2631, "low": 0.2626, "close": 0.2631, "volume": 255.8, "quote_volume": 67.21237, "trades": 5, "taker_buy_volume": 44.2, "taker_buy_quote": 11.62902}, {"ts": 1772810280000, "open": 0.2629, "high": 0.2629, "low": 0.2627, "close": 0.2628, "volume": 226.6, "quote_volume": 59.55558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810340000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 246.9, "quote_volume": 64.88905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810400000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 131.4, "quote_volume": 34.53833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810460000, "open": 0.2628, "high": 0.2632, "low": 0.2627, "close": 0.263, "volume": 648.2, "quote_volume": 170.52704, "trades": 5, "taker_buy_volume": 405.0, "taker_buy_quote": 106.596}, {"ts": 1772810520000, "open": 0.2632, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 500.2, "quote_volume": 131.64421, "trades": 6, "taker_buy_volume": 304.0, "taker_buy_quote": 80.0128}, {"ts": 1772810580000, "open": 0.2634, "high": 0.2634, "low": 0.2629, "close": 0.2629, "volume": 295.7, "quote_volume": 77.79144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810640000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 204.5, "quote_volume": 53.82813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810700000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2627, "volume": 339.0, "quote_volume": 89.06577, "trades": 6, "taker_buy_volume": 133.1, "taker_buy_quote": 34.97868}, {"ts": 1772810760000, "open": 0.2628, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 867.7, "quote_volume": 227.98472, "trades": 5, "taker_buy_volume": 686.7, "taker_buy_quote": 180.46476}, {"ts": 1772810820000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 123.3, "quote_volume": 32.40324, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 32.40324}, {"ts": 1772810880000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 405.0, "quote_volume": 106.3935, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 106.3935}, {"ts": 1772810940000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 922.1, "quote_volume": 242.02606, "trades": 5, "taker_buy_volume": 884.8, "taker_buy_quote": 232.23854}, {"ts": 1772811000000, "open": 0.2633, "high": 0.2641, "low": 0.2633, "close": 0.2641, "volume": 2457.8, "quote_volume": 647.73236, "trades": 9, "taker_buy_volume": 2457.8, "taker_buy_quote": 647.73236}, {"ts": 1772811060000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 405.0, "quote_volume": 106.9605, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 106.9605}, {"ts": 1772811120000, "open": 0.2644, "high": 0.2644, "low": 0.264, "close": 0.264, "volume": 60.0, "quote_volume": 15.85492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811180000, "open": 0.2641, "high": 0.2641, "low": 0.2636, "close": 0.2636, "volume": 2357.6, "quote_volume": 621.70989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811240000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811300000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 482.6, "quote_volume": 127.26535, "trades": 3, "taker_buy_volume": 482.6, "taker_buy_quote": 127.26535}, {"ts": 1772811360000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 238.7, "quote_volume": 63.08841, "trades": 2, "taker_buy_volume": 238.7, "taker_buy_quote": 63.08841}, {"ts": 1772811420000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 566.2, "quote_volume": 149.48701, "trades": 5, "taker_buy_volume": 566.2, "taker_buy_quote": 149.48701}, {"ts": 1772811480000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811540000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811600000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811660000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811720000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811780000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811840000, "open": 0.2634, "high": 0.2635, "low": 0.2634, "close": 0.2635, "volume": 757.5, "quote_volume": 199.54177, "trades": 3, "taker_buy_volume": 757.5, "taker_buy_quote": 199.54177}, {"ts": 1772811900000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 37.3, "quote_volume": 9.81363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811960000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 21.0, "quote_volume": 5.523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812080000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812140000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812200000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812260000, "open": 0.2622, "high": 0.2622, "low": 0.2618, "close": 0.2618, "volume": 4546.2, "quote_volume": 1190.38926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812320000, "open": 0.2622, "high": 0.2622, "low": 0.2618, "close": 0.2618, "volume": 4524.2, "quote_volume": 1184.61608, "trades": 9, "taker_buy_volume": 83.9, "taker_buy_quote": 21.99858}, {"ts": 1772812380000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 477.3, "quote_volume": 125.0931, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 106.1505}, {"ts": 1772812440000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2627, "volume": 1203.3, "quote_volume": 316.24267, "trades": 4, "taker_buy_volume": 964.4, "taker_buy_quote": 253.48364}, {"ts": 1772812500000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 2643.2, "quote_volume": 694.59488, "trades": 5, "taker_buy_volume": 2519.8, "taker_buy_quote": 662.16536}, {"ts": 1772812560000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812620000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812680000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812740000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812800000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812860000, "open": 0.2629, "high": 0.2637, "low": 0.2629, "close": 0.2637, "volume": 2698.2, "quote_volume": 710.15542, "trades": 10, "taker_buy_volume": 513.0, "taker_buy_quote": 134.8677}, {"ts": 1772812920000, "open": 0.2637, "high": 0.2637, "low": 0.263, "close": 0.263, "volume": 4704.2, "quote_volume": 1238.06028, "trades": 12, "taker_buy_volume": 151.8, "taker_buy_quote": 39.9993}, {"ts": 1772812980000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 1229.8, "quote_volume": 323.80634, "trades": 3, "taker_buy_volume": 634.8, "taker_buy_quote": 167.14284}, {"ts": 1772813040000, "open": 0.264, "high": 0.264, "low": 0.2635, "close": 0.2635, "volume": 2413.1, "quote_volume": 636.31845, "trades": 9, "taker_buy_volume": 524.9, "taker_buy_quote": 138.5736}, {"ts": 1772813100000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 37.8, "quote_volume": 9.99054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813160000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 37.8, "quote_volume": 9.98676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813220000, "open": 0.2643, "high": 0.2643, "low": 0.2637, "close": 0.2637, "volume": 349.2, "quote_volume": 92.12509, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 9.7791}, {"ts": 1772813280000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 37.8, "quote_volume": 9.96786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813340000, "open": 0.2633, "high": 0.2633, "low": 0.2625, "close": 0.2625, "volume": 1081.3, "quote_volume": 284.56688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813400000, "open": 0.2627, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 427.3, "quote_volume": 112.21733, "trades": 3, "taker_buy_volume": 198.7, "taker_buy_quote": 52.19849}, {"ts": 1772813460000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 37.8, "quote_volume": 9.93006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813520000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813580000, "open": 0.2629, "high": 0.2631, "low": 0.2628, "close": 0.2628, "volume": 247.0, "quote_volume": 64.94196, "trades": 3, "taker_buy_volume": 190.2, "taker_buy_quote": 50.00358}, {"ts": 1772813640000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813700000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813760000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813820000, "open": 0.2627, "high": 0.2627, "low": 0.2623, "close": 0.2623, "volume": 1837.4, "quote_volume": 482.55278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813880000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813940000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814000000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814060000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814120000, "open": 0.2627, "high": 0.2627, "low": 0.2625, "close": 0.2625, "volume": 1681.8, "quote_volume": 441.52046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814180000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 916.5, "quote_volume": 240.59632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814240000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 190.2, "quote_volume": 50.00358, "trades": 1, "taker_buy_volume": 190.2, "taker_buy_quote": 50.00358}, {"ts": 1772814300000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814360000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 632.4, "quote_volume": 166.31747, "trades": 5, "taker_buy_volume": 595.1, "taker_buy_quote": 156.5113}, {"ts": 1772814420000, "open": 0.2628, "high": 0.2635, "low": 0.2628, "close": 0.263, "volume": 1506.3, "quote_volume": 396.53156, "trades": 11, "taker_buy_volume": 608.9, "taker_buy_quote": 160.44515}, {"ts": 1772814480000, "open": 0.2633, "high": 0.2635, "low": 0.2631, "close": 0.2631, "volume": 1905.3, "quote_volume": 501.65925, "trades": 10, "taker_buy_volume": 1187.0, "taker_buy_quote": 312.63402}, {"ts": 1772814540000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814600000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814660000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814720000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814780000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814840000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 380.4, "quote_volume": 100.08316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814900000, "open": 0.2634, "high": 0.2636, "low": 0.2633, "close": 0.2633, "volume": 1344.8, "quote_volume": 354.31902, "trades": 6, "taker_buy_volume": 902.2, "taker_buy_quote": 237.73821}, {"ts": 1772814960000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815020000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2637, "volume": 619.2, "quote_volume": 163.27013, "trades": 5, "taker_buy_volume": 202.9, "taker_buy_quote": 53.46415}, {"ts": 1772815080000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815140000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 100.9, "quote_volume": 26.66787, "trades": 1, "taker_buy_volume": 100.9, "taker_buy_quote": 26.66787}, {"ts": 1772815200000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815260000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815320000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 189.1, "quote_volume": 49.82401, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815380000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 189.8, "quote_volume": 50.00839, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815440000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815500000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 189.8, "quote_volume": 49.99705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815560000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 189.8, "quote_volume": 49.99705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815620000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 563.3, "quote_volume": 148.37322, "trades": 2, "taker_buy_volume": 563.3, "taker_buy_quote": 148.37322}, {"ts": 1772815680000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 38.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 10.013}, {"ts": 1772815740000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815800000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815860000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815920000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815980000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816040000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 300.0, "quote_volume": 78.93, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 78.93}, {"ts": 1772816100000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816160000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816220000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 195.7, "quote_volume": 51.41039, "trades": 1, "taker_buy_volume": 195.7, "taker_buy_quote": 51.41039}, {"ts": 1772816280000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816340000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816400000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816460000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 37.8, "quote_volume": 9.95274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816520000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 150.7, "quote_volume": 39.67931, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816580000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 366.6, "quote_volume": 96.45246, "trades": 1, "taker_buy_volume": 366.6, "taker_buy_quote": 96.45246}, {"ts": 1772816640000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2638, "volume": 19229.9, "quote_volume": 5067.20015, "trades": 11, "taker_buy_volume": 18824.9, "taker_buy_quote": 4960.36115}, {"ts": 1772816700000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 27.1, "quote_volume": 7.14356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816760000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 75.1, "quote_volume": 19.81889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816820000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 322.8, "quote_volume": 85.09008, "trades": 1, "taker_buy_volume": 322.8, "taker_buy_quote": 85.09008}, {"ts": 1772816880000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816940000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817000000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817060000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817120000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 405.0, "quote_volume": 106.758, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 106.758}, {"ts": 1772817180000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817240000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817300000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 405.0, "quote_volume": 106.677, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 106.677}, {"ts": 1772817360000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 209.2, "quote_volume": 55.02151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817420000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817480000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 150.7, "quote_volume": 39.69438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817540000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817600000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817660000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 71.4, "quote_volume": 18.84624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817720000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 105.1, "quote_volume": 27.7524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817780000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817840000, "open": 0.2642, "high": 0.2642, "low": 0.2639, "close": 0.2639, "volume": 302.4, "quote_volume": 79.81843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817900000, "open": 0.264, "high": 0.2641, "low": 0.2635, "close": 0.2635, "volume": 2404.5, "quote_volume": 634.0343, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817960000, "open": 0.2638, "high": 0.2638, "low": 0.2636, "close": 0.2636, "volume": 77.1, "quote_volume": 20.33102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818020000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818080000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818140000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818200000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 46.2, "quote_volume": 12.19964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818260000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818320000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 37.3, "quote_volume": 9.85093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818380000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818440000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818500000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 260.0, "quote_volume": 68.52507, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818560000, "open": 0.2636, "high": 0.2636, "low": 0.2629, "close": 0.2629, "volume": 1391.5, "quote_volume": 366.33276, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818620000, "open": 0.2628, "high": 0.2629, "low": 0.2626, "close": 0.2627, "volume": 2861.3, "quote_volume": 751.67571, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818680000, "open": 0.2626, "high": 0.2627, "low": 0.2623, "close": 0.2623, "volume": 695.8, "quote_volume": 182.64751, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818740000, "open": 0.2629, "high": 0.2629, "low": 0.2626, "close": 0.2626, "volume": 1431.5, "quote_volume": 375.93836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818800000, "open": 0.263, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 151.4, "quote_volume": 39.8068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818860000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818920000, "open": 0.2628, "high": 0.263, "low": 0.2625, "close": 0.2626, "volume": 1873.6, "quote_volume": 492.2036, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818980000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 556.2, "quote_volume": 146.22498, "trades": 5, "taker_buy_volume": 405.0, "taker_buy_quote": 106.4745}, {"ts": 1772819040000, "open": 0.263, "high": 0.2633, "low": 0.2629, "close": 0.263, "volume": 1029.4, "quote_volume": 270.80253, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819100000, "open": 0.2635, "high": 0.2636, "low": 0.2632, "close": 0.2633, "volume": 3611.1, "quote_volume": 951.18165, "trades": 28, "taker_buy_volume": 1215.0, "taker_buy_quote": 320.1525}, {"ts": 1772819160000, "open": 0.2636, "high": 0.2637, "low": 0.255, "close": 0.2601, "volume": 252612.6, "quote_volume": 65790.44304, "trades": 525, "taker_buy_volume": 75335.8, "taker_buy_quote": 19625.0372}, {"ts": 1772819220000, "open": 0.2602, "high": 0.2619, "low": 0.2602, "close": 0.2611, "volume": 69509.1, "quote_volume": 18156.37125, "trades": 103, "taker_buy_volume": 39689.9, "taker_buy_quote": 10361.82922}, {"ts": 1772819280000, "open": 0.261, "high": 0.261, "low": 0.2606, "close": 0.2607, "volume": 7642.2, "quote_volume": 1992.95401, "trades": 19, "taker_buy_volume": 3045.9, "taker_buy_quote": 794.06613}, {"ts": 1772819340000, "open": 0.261, "high": 0.2615, "low": 0.261, "close": 0.2615, "volume": 6067.0, "quote_volume": 1584.56746, "trades": 14, "taker_buy_volume": 6067.0, "taker_buy_quote": 1584.56746}, {"ts": 1772819400000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819460000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819520000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819580000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819640000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 800.3, "quote_volume": 209.15804, "trades": 3, "taker_buy_volume": 293.9, "taker_buy_quote": 76.83572}, {"ts": 1772819700000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 4034.0, "quote_volume": 1055.6978, "trades": 11, "taker_buy_volume": 2961.9, "taker_buy_quote": 775.12923}, {"ts": 1772819760000, "open": 0.262, "high": 0.2625, "low": 0.262, "close": 0.2625, "volume": 1334.7, "quote_volume": 350.1833, "trades": 6, "taker_buy_volume": 350.9, "taker_buy_quote": 91.9358}, {"ts": 1772819820000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819880000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 2805.1, "quote_volume": 735.31609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819940000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820000000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 652.8, "quote_volume": 171.0336, "trades": 1, "taker_buy_volume": 652.8, "taker_buy_quote": 171.0336}, {"ts": 1772820060000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 716.7, "quote_volume": 188.06208, "trades": 2, "taker_buy_volume": 716.7, "taker_buy_quote": 188.06208}, {"ts": 1772820120000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2631, "volume": 1018.2, "quote_volume": 267.90098, "trades": 7, "taker_buy_volume": 605.0, "taker_buy_quote": 159.236}, {"ts": 1772820180000, "open": 0.263, "high": 0.263, "low": 0.2624, "close": 0.2624, "volume": 3014.7, "quote_volume": 791.80739, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820240000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 481.9, "quote_volume": 126.49875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820300000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 352.3, "quote_volume": 92.44352, "trades": 1, "taker_buy_volume": 352.3, "taker_buy_quote": 92.44352}, {"ts": 1772820360000, "open": 0.2629, "high": 0.2629, "low": 0.2626, "close": 0.2626, "volume": 3534.7, "quote_volume": 929.09286, "trades": 7, "taker_buy_volume": 2308.2, "taker_buy_quote": 606.82578}, {"ts": 1772820420000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820480000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820540000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820600000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820660000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 211.1, "quote_volume": 55.43486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820720000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2623, "volume": 2881.1, "quote_volume": 755.73534, "trades": 5, "taker_buy_volume": 2308.2, "taker_buy_quote": 605.44086}, {"ts": 1772820780000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 405.0, "quote_volume": 106.3125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820840000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820900000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820960000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821020000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821080000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 180.2, "quote_volume": 47.37836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821140000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821200000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821260000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821320000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821380000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821440000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821500000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 770.0, "quote_volume": 202.587, "trades": 1, "taker_buy_volume": 770.0, "taker_buy_quote": 202.587}, {"ts": 1772821560000, "open": 0.2632, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 39.1, "quote_volume": 10.29086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821620000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821680000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821740000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 113.4, "quote_volume": 29.8242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821860000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 92.9, "quote_volume": 24.45128, "trades": 1, "taker_buy_volume": 92.9, "taker_buy_quote": 24.45128}, {"ts": 1772821920000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821980000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822040000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822100000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 97.0, "quote_volume": 25.52448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822160000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822220000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 240.2, "quote_volume": 63.22064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822280000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 32.1, "quote_volume": 8.45193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822340000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 127.9, "quote_volume": 33.67607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822400000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 491.4, "quote_volume": 129.39695, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822460000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822520000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 240.2, "quote_volume": 63.2282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822580000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 75.7, "quote_volume": 19.93936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822640000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822700000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822760000, "open": 0.2636, "high": 0.2639, "low": 0.2636, "close": 0.2637, "volume": 6140.4, "quote_volume": 1619.72524, "trades": 15, "taker_buy_volume": 6036.9, "taker_buy_quote": 1592.43229}, {"ts": 1772822820000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822880000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822940000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823000000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 37.8, "quote_volume": 9.96786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823060000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2636, "volume": 113.5, "quote_volume": 29.91858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823120000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823180000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823240000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 113.4, "quote_volume": 29.89224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823300000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 20.8, "quote_volume": 5.48288, "trades": 1, "taker_buy_volume": 20.8, "taker_buy_quote": 5.48288}, {"ts": 1772823360000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823420000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 37.8, "quote_volume": 9.95652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823480000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 37.8, "quote_volume": 9.95274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823540000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823600000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823660000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 189.7, "quote_volume": 50.00492, "trades": 1, "taker_buy_volume": 189.7, "taker_buy_quote": 50.00492}, {"ts": 1772823720000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823780000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 611.8, "quote_volume": 161.54653, "trades": 4, "taker_buy_volume": 335.5, "taker_buy_quote": 88.572}, {"ts": 1772823840000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 140.4, "quote_volume": 37.09746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823900000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 75.7, "quote_volume": 20.00749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823960000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824020000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824080000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 259.7, "quote_volume": 68.66468, "trades": 2, "taker_buy_volume": 259.7, "taker_buy_quote": 68.66468}, {"ts": 1772824140000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824200000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824260000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824320000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824380000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 405.0, "quote_volume": 107.2035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824440000, "open": 0.2649, "high": 0.2654, "low": 0.2649, "close": 0.265, "volume": 6352.9, "quote_volume": 1684.23862, "trades": 22, "taker_buy_volume": 3913.9, "taker_buy_quote": 1037.82832}, {"ts": 1772824500000, "open": 0.2653, "high": 0.2653, "low": 0.265, "close": 0.265, "volume": 792.9, "quote_volume": 210.18717, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824560000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 75.6, "quote_volume": 20.04912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824620000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824680000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 75.6, "quote_volume": 20.02644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824740000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824800000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824860000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824920000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824980000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825040000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825100000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825160000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 39.7, "quote_volume": 10.49271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825220000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825280000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 75.6, "quote_volume": 19.9962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825340000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 183.8, "quote_volume": 48.6151, "trades": 1, "taker_buy_volume": 183.8, "taker_buy_quote": 48.6151}, {"ts": 1772825400000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825460000, "open": 0.2646, "high": 0.2647, "low": 0.2641, "close": 0.2641, "volume": 3480.5, "quote_volume": 919.88071, "trades": 17, "taker_buy_volume": 285.7, "taker_buy_quote": 75.56765}, {"ts": 1772825520000, "open": 0.2641, "high": 0.2641, "low": 0.2636, "close": 0.2636, "volume": 4807.7, "quote_volume": 1268.7014, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825580000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 75.6, "quote_volume": 19.9584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825640000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 75.6, "quote_volume": 19.9584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825700000, "open": 0.264, "high": 0.264, "low": 0.2637, "close": 0.2637, "volume": 176.4, "quote_volume": 46.5507, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825760000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825820000, "open": 0.2636, "high": 0.2638, "low": 0.2636, "close": 0.2638, "volume": 581.9, "quote_volume": 153.50048, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825880000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825940000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826000000, "open": 0.2637, "high": 0.2639, "low": 0.2637, "close": 0.2639, "volume": 1541.5, "quote_volume": 406.70057, "trades": 19, "taker_buy_volume": 1162.5, "taker_buy_quote": 306.68247}, {"ts": 1772826060000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 75.7, "quote_volume": 19.99992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826120000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826180000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 87.1, "quote_volume": 22.98569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 75.6, "quote_volume": 19.9584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826300000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826360000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 150.9, "quote_volume": 39.73197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826420000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 37.8, "quote_volume": 9.96408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826480000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826540000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826600000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826660000, "open": 0.2635, "high": 0.2635, "low": 0.2633, "close": 0.2633, "volume": 281.2, "quote_volume": 74.06666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826720000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826780000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 113.4, "quote_volume": 29.86956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826840000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826900000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 151.2, "quote_volume": 39.85632, "trades": 4, "taker_buy_volume": 37.8, "taker_buy_quote": 9.96408}, {"ts": 1772826960000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827020000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827080000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827140000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827200000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 373.4, "quote_volume": 98.42824, "trades": 6, "taker_buy_volume": 113.4, "taker_buy_quote": 29.89224}, {"ts": 1772827260000, "open": 0.2636, "high": 0.2642, "low": 0.2636, "close": 0.2642, "volume": 1183.5, "quote_volume": 312.38547, "trades": 20, "taker_buy_volume": 313.7, "taker_buy_quote": 82.85332}, {"ts": 1772827320000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 470.0, "quote_volume": 124.08, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827380000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827440000, "open": 0.2642, "high": 0.2642, "low": 0.2641, "close": 0.2641, "volume": 113.4, "quote_volume": 29.9565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827500000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 37.8, "quote_volume": 9.98298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827560000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 75.6, "quote_volume": 19.96596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827620000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827680000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 113.4, "quote_volume": 29.9376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827740000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 113.4, "quote_volume": 29.92626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827800000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 832.8, "quote_volume": 219.77592, "trades": 3, "taker_buy_volume": 453.5, "taker_buy_quote": 119.67865}, {"ts": 1772827860000, "open": 0.2639, "high": 0.2639, "low": 0.2633, "close": 0.2633, "volume": 7303.9, "quote_volume": 1927.03631, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827920000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 54.8, "quote_volume": 14.45076, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 14.45076}, {"ts": 1772827980000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828040000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 75.6, "quote_volume": 19.94706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828100000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 183.9, "quote_volume": 48.51282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828160000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 113.4, "quote_volume": 29.9376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828220000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828280000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828340000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828400000, "open": 0.2639, "high": 0.2639, "low": 0.2636, "close": 0.2636, "volume": 1361.5, "quote_volume": 359.18516, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828460000, "open": 0.2637, "high": 0.2637, "low": 0.2635, "close": 0.2635, "volume": 459.6, "quote_volume": 121.15004, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828520000, "open": 0.2637, "high": 0.2637, "low": 0.2635, "close": 0.2635, "volume": 75.7, "quote_volume": 19.96207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828580000, "open": 0.2638, "high": 0.2639, "low": 0.2635, "close": 0.2639, "volume": 416.9, "quote_volume": 109.92809, "trades": 4, "taker_buy_volume": 140.1, "taker_buy_quote": 36.97239}, {"ts": 1772828640000, "open": 0.2638, "high": 0.2639, "low": 0.2638, "close": 0.2639, "volume": 3275.0, "quote_volume": 863.95256, "trades": 3, "taker_buy_volume": 3199.4, "taker_buy_quote": 844.00172}, {"ts": 1772828700000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 37.8, "quote_volume": 9.96786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828760000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828820000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828880000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 75.6, "quote_volume": 19.9206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828940000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829000000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 480.6, "quote_volume": 126.68616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829060000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829120000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 75.6, "quote_volume": 19.9206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829180000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829240000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 184.1, "quote_volume": 48.49194, "trades": 4, "taker_buy_volume": 70.7, "taker_buy_quote": 18.62238}, {"ts": 1772829300000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829360000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829420000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 75.6, "quote_volume": 19.93572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829480000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 75.6, "quote_volume": 19.93572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829540000, "open": 0.2638, "high": 0.2639, "low": 0.2637, "close": 0.2639, "volume": 765.7, "quote_volume": 202.02756, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829600000, "open": 0.2639, "high": 0.2647, "low": 0.2637, "close": 0.2647, "volume": 1831.1, "quote_volume": 483.97811, "trades": 19, "taker_buy_volume": 1312.7, "taker_buy_quote": 346.95798}, {"ts": 1772829660000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 238.5, "quote_volume": 63.01548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829720000, "open": 0.2645, "high": 0.2645, "low": 0.2641, "close": 0.2641, "volume": 840.0, "quote_volume": 221.94676, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829780000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829840000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 26.8, "quote_volume": 7.08056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829900000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 75.6, "quote_volume": 19.97352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829960000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 111.1, "quote_volume": 29.34151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830020000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830080000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830140000, "open": 0.2642, "high": 0.2644, "low": 0.2642, "close": 0.2644, "volume": 303.7, "quote_volume": 80.24888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830200000, "open": 0.2645, "high": 0.2645, "low": 0.2644, "close": 0.2644, "volume": 75.6, "quote_volume": 19.99242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830260000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830320000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 238.6, "quote_volume": 63.02938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830380000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830440000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 451.3, "quote_volume": 119.32407, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830500000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830560000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 75.6, "quote_volume": 19.97352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830620000, "open": 0.2645, "high": 0.2646, "low": 0.2645, "close": 0.2646, "volume": 75.6, "quote_volume": 19.99998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830680000, "open": 0.2647, "high": 0.2647, "low": 0.2646, "close": 0.2646, "volume": 75.6, "quote_volume": 20.00754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830740000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830800000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830860000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830920000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830980000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831040000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 37.8, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831100000, "open": 0.2645, "high": 0.2648, "low": 0.2645, "close": 0.2648, "volume": 405.5, "quote_volume": 107.26609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831160000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 203.2, "quote_volume": 53.80736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831220000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831280000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 102.5, "quote_volume": 27.15225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831340000, "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 153.5, "quote_volume": 40.68907, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831400000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 500.4, "quote_volume": 132.606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831460000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831520000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831580000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831640000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831700000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 562.0, "quote_volume": 149.0424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831760000, "open": 0.2652, "high": 0.2652, "low": 0.2649, "close": 0.2649, "volume": 1582.1, "quote_volume": 419.32641, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831820000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831880000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831940000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832000000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832060000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832120000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 1676.1, "quote_volume": 444.00267, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832180000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832240000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832300000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832360000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832420000, "open": 0.2644, "high": 0.2644, "low": 0.2643, "close": 0.2643, "volume": 1391.4, "quote_volume": 367.7508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832480000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832540000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832600000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 75.0, "quote_volume": 19.845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832660000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 237.9, "quote_volume": 62.92833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832720000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832780000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 78.9, "quote_volume": 20.87283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832840000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 139.8, "quote_volume": 36.9771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832900000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832960000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833020000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833080000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 23.0, "quote_volume": 6.0881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833140000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833200000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833260000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833320000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833380000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833440000, "open": 0.2654, "high": 0.2654, "low": 0.2652, "close": 0.2652, "volume": 209.2, "quote_volume": 55.50244, "trades": 3, "taker_buy_volume": 94.1, "taker_buy_quote": 24.97414}, {"ts": 1772833500000, "open": 0.2652, "high": 0.2652, "low": 0.2648, "close": 0.2648, "volume": 2283.8, "quote_volume": 605.50728, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833560000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 188.5, "quote_volume": 49.9902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833620000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 385.3, "quote_volume": 102.22009, "trades": 7, "taker_buy_volume": 385.3, "taker_buy_quote": 102.22009}, {"ts": 1772833680000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 475.5, "quote_volume": 126.03129, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833740000, "open": 0.2651, "high": 0.2651, "low": 0.265, "close": 0.265, "volume": 122.3, "quote_volume": 32.41328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833800000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 119.3, "quote_volume": 31.63839, "trades": 3, "taker_buy_volume": 59.8, "taker_buy_quote": 15.86494}, {"ts": 1772833860000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833920000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833980000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 1000.0, "quote_volume": 265.10378, "trades": 8, "taker_buy_volume": 611.7, "taker_buy_quote": 162.16167}, {"ts": 1772834040000, "open": 0.265, "high": 0.2653, "low": 0.2648, "close": 0.2653, "volume": 6171.2, "quote_volume": 1635.28051, "trades": 28, "taker_buy_volume": 255.9, "taker_buy_quote": 67.88356}, {"ts": 1772834100000, "open": 0.265, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 1978.0, "quote_volume": 523.78603, "trades": 9, "taker_buy_volume": 405.0, "taker_buy_quote": 107.2845}, {"ts": 1772834160000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834220000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834280000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834340000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834400000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834460000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834520000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 1149.6, "quote_volume": 304.87392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834580000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834640000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 403.5, "quote_volume": 107.0889, "trades": 8, "taker_buy_volume": 403.5, "taker_buy_quote": 107.0889}, {"ts": 1772834700000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 29.0, "quote_volume": 7.6937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834760000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834820000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834880000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834940000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835000000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835060000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835120000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835180000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835240000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835300000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 2057.5, "quote_volume": 545.61384, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835360000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835420000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 188.4, "quote_volume": 49.90716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835480000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 81.5, "quote_volume": 21.62195, "trades": 1, "taker_buy_volume": 81.5, "taker_buy_quote": 21.62195}, {"ts": 1772835540000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835600000, "open": 0.2656, "high": 0.2656, "low": 0.2653, "close": 0.2653, "volume": 479.3, "quote_volume": 127.17591, "trades": 5, "taker_buy_volume": 21.1, "taker_buy_quote": 5.60416}, {"ts": 1772835660000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 786.5, "quote_volume": 208.97305, "trades": 3, "taker_buy_volume": 786.5, "taker_buy_quote": 208.97305}, {"ts": 1772835720000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 1179.8, "quote_volume": 313.34165, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835780000, "open": 0.2657, "high": 0.2659, "low": 0.2657, "close": 0.2659, "volume": 1953.4, "quote_volume": 519.22838, "trades": 6, "taker_buy_volume": 1953.4, "taker_buy_quote": 519.22838}, {"ts": 1772835840000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835900000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835960000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836020000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 95.9, "quote_volume": 25.45186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836080000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 94.1, "quote_volume": 24.98355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836140000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836200000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836260000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836320000, "open": 0.2655, "high": 0.2655, "low": 0.2652, "close": 0.2652, "volume": 1527.1, "quote_volume": 405.1989, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836380000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836440000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836500000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 420.0, "quote_volume": 111.342, "trades": 1, "taker_buy_volume": 420.0, "taker_buy_quote": 111.342}, {"ts": 1772836560000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836620000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836680000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836740000, "open": 0.2654, "high": 0.2657, "low": 0.2654, "close": 0.2656, "volume": 376.9, "quote_volume": 100.0707, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836800000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836860000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 949.3, "quote_volume": 252.13408, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836920000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 237.5, "quote_volume": 63.09535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836980000, "open": 0.2658, "high": 0.2658, "low": 0.2655, "close": 0.2655, "volume": 2052.0, "quote_volume": 545.00125, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837040000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 58.6, "quote_volume": 15.56794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837100000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837160000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837220000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837280000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 79.2, "quote_volume": 21.04722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837340000, "open": 0.2658, "high": 0.2658, "low": 0.2656, "close": 0.2656, "volume": 829.1, "quote_volume": 220.27566, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837400000, "open": 0.266, "high": 0.266, "low": 0.2655, "close": 0.266, "volume": 3279.4, "quote_volume": 871.43822, "trades": 17, "taker_buy_volume": 1006.0, "taker_buy_quote": 267.50831}, {"ts": 1772837460000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 32.8, "quote_volume": 8.71496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837520000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837580000, "open": 0.2657, "high": 0.266, "low": 0.2655, "close": 0.266, "volume": 2357.2, "quote_volume": 626.04481, "trades": 18, "taker_buy_volume": 112.8, "taker_buy_quote": 30.00104}, {"ts": 1772837640000, "open": 0.2659, "high": 0.2659, "low": 0.2654, "close": 0.2654, "volume": 688.6, "quote_volume": 182.88227, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837700000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837760000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837820000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837880000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837940000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 808.2, "quote_volume": 214.81956, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838000000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838060000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838120000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838180000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 61.4, "quote_volume": 16.30548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838240000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 114.9, "quote_volume": 30.52893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838300000, "open": 0.266, "high": 0.2662, "low": 0.2654, "close": 0.2657, "volume": 2650.2, "quote_volume": 704.165, "trades": 25, "taker_buy_volume": 393.1, "taker_buy_quote": 104.61096}, {"ts": 1772838360000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838420000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838480000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 1702.9, "quote_volume": 452.12373, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838540000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838600000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838660000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838720000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 490.1, "quote_volume": 129.97452, "trades": 2, "taker_buy_volume": 452.3, "taker_buy_quote": 119.94996}, {"ts": 1772838780000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838840000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838900000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838960000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 68.7, "quote_volume": 18.22302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839020000, "open": 0.2652, "high": 0.2652, "low": 0.2651, "close": 0.2651, "volume": 948.4, "quote_volume": 251.51152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839080000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839140000, "open": 0.2654, "high": 0.2654, "low": 0.2649, "close": 0.2649, "volume": 3751.9, "quote_volume": 994.5846, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839200000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839260000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839320000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839380000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839440000, "open": 0.2652, "high": 0.2652, "low": 0.2644, "close": 0.2644, "volume": 1807.2, "quote_volume": 478.63256, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839500000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839560000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839620000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839680000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839740000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839800000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 37.8, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839860000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839920000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839980000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840040000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840100000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 690.9, "quote_volume": 182.60487, "trades": 1, "taker_buy_volume": 690.9, "taker_buy_quote": 182.60487}, {"ts": 1772840160000, "open": 0.2641, "high": 0.2641, "low": 0.264, "close": 0.264, "volume": 62.7, "quote_volume": 16.55658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840220000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840280000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 273.5, "quote_volume": 72.29321, "trades": 10, "taker_buy_volume": 35.8, "taker_buy_quote": 9.4691}, {"ts": 1772840340000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840400000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840460000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840520000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840580000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 639.6, "quote_volume": 169.04628, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840640000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840700000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840760000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840820000, "open": 0.2644, "high": 0.2644, "low": 0.2641, "close": 0.2641, "volume": 5459.1, "quote_volume": 1442.21482, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840880000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840940000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841000000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 37.8, "quote_volume": 9.98298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841060000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841120000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 134.0, "quote_volume": 35.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841180000, "open": 0.264, "high": 0.264, "low": 0.2636, "close": 0.2636, "volume": 367.0, "quote_volume": 96.81184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841240000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841300000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841360000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841420000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841480000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841540000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841600000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 25.2, "quote_volume": 6.65532, "trades": 1, "taker_buy_volume": 25.2, "taker_buy_quote": 6.65532}, {"ts": 1772841660000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 129.8, "quote_volume": 34.29316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841720000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841780000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841840000, "open": 0.2643, "high": 0.2643, "low": 0.2642, "close": 0.2642, "volume": 837.9, "quote_volume": 221.37696, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841900000, "open": 0.2641, "high": 0.2641, "low": 0.2629, "close": 0.2629, "volume": 15063.1, "quote_volume": 3968.4548, "trades": 27, "taker_buy_volume": 1557.6, "taker_buy_quote": 409.49304}, {"ts": 1772841960000, "open": 0.263, "high": 0.263, "low": 0.2629, "close": 0.2629, "volume": 238.6, "quote_volume": 62.74276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842020000, "open": 0.263, "high": 0.2634, "low": 0.263, "close": 0.2634, "volume": 2461.3, "quote_volume": 648.1511, "trades": 9, "taker_buy_volume": 2461.3, "taker_buy_quote": 648.1511}, {"ts": 1772842080000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 824.2, "quote_volume": 217.5888, "trades": 2, "taker_buy_volume": 824.2, "taker_buy_quote": 217.5888}, {"ts": 1772842140000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 2100.9, "quote_volume": 554.86659, "trades": 7, "taker_buy_volume": 94.5, "taker_buy_quote": 24.97635}, {"ts": 1772842200000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842260000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842320000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842380000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842440000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842500000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842560000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 1197.5, "quote_volume": 315.06225, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842620000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842680000, "open": 0.2632, "high": 0.2632, "low": 0.2631, "close": 0.2631, "volume": 38.0, "quote_volume": 10.00158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842740000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2638, "volume": 190.0, "quote_volume": 50.11006, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 50.11006}, {"ts": 1772842800000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 558.7, "quote_volume": 147.26949, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842860000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 51.0, "quote_volume": 13.4487, "trades": 1, "taker_buy_volume": 51.0, "taker_buy_quote": 13.4487}, {"ts": 1772842920000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842980000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 37.8, "quote_volume": 9.94896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843040000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843100000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843160000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843220000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 39.7, "quote_volume": 10.46095, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 10.46095}, {"ts": 1772843280000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843340000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843400000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843460000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843520000, "open": 0.2635, "high": 0.2638, "low": 0.2635, "close": 0.2638, "volume": 378.9, "quote_volume": 99.94779, "trades": 2, "taker_buy_volume": 378.9, "taker_buy_quote": 99.94779}, {"ts": 1772843580000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843640000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843700000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843760000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843820000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843880000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843940000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844000000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844060000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 238.9, "quote_volume": 63.02182, "trades": 5, "taker_buy_volume": 238.9, "taker_buy_quote": 63.02182}, {"ts": 1772844120000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 1169.4, "quote_volume": 308.48772, "trades": 4, "taker_buy_volume": 1169.4, "taker_buy_quote": 308.48772}, {"ts": 1772844180000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844240000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844300000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844360000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844420000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 2860.1, "quote_volume": 754.49438, "trades": 2, "taker_buy_volume": 287.8, "taker_buy_quote": 75.92164}, {"ts": 1772844480000, "open": 0.2635, "high": 0.2635, "low": 0.2632, "close": 0.2632, "volume": 358.4, "quote_volume": 94.3499, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844540000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844600000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844660000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844720000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844780000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844840000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 219.5, "quote_volume": 57.96995, "trades": 2, "taker_buy_volume": 219.5, "taker_buy_quote": 57.96995}, {"ts": 1772844900000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844960000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845020000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845080000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.2638, "volume": 75.2, "quote_volume": 19.84905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845140000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845200000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1336.8, "quote_volume": 352.9152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845260000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 1438.0, "quote_volume": 379.3444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845320000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845380000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845440000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845500000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 1541.2, "quote_volume": 405.95208, "trades": 16, "taker_buy_volume": 197.8, "taker_buy_quote": 52.10052}, {"ts": 1772845560000, "open": 0.2628, "high": 0.2632, "low": 0.2628, "close": 0.2632, "volume": 9988.5, "quote_volume": 2625.00204, "trades": 27, "taker_buy_volume": 9588.7, "taker_buy_quote": 2519.9346}, {"ts": 1772845620000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 59.9, "quote_volume": 15.77167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845680000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845740000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845800000, "open": 0.2637, "high": 0.2637, "low": 0.2635, "close": 0.2635, "volume": 1175.0, "quote_volume": 309.62006, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845860000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845920000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845980000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846040000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846100000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 36.7, "quote_volume": 9.64843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846160000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846220000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846280000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846340000, "open": 0.2634, "high": 0.2636, "low": 0.2634, "close": 0.2636, "volume": 381.2, "quote_volume": 100.47968, "trades": 2, "taker_buy_volume": 381.2, "taker_buy_quote": 100.47968}, {"ts": 1772846400000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846460000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846520000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846580000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846640000, "open": 0.2632, "high": 0.2636, "low": 0.2629, "close": 0.2636, "volume": 11494.7, "quote_volume": 3029.87461, "trades": 12, "taker_buy_volume": 410.0, "taker_buy_quote": 108.076}, {"ts": 1772846700000, "open": 0.2632, "high": 0.2636, "low": 0.2632, "close": 0.2636, "volume": 322.8, "quote_volume": 85.02232, "trades": 6, "taker_buy_volume": 153.4, "taker_buy_quote": 40.43624}, {"ts": 1772846760000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846820000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846880000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846940000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847000000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847060000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847120000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847180000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847240000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847300000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847360000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847420000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847480000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847540000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847600000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847660000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847720000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847780000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847840000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 75.3, "quote_volume": 19.8378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847900000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 118.4, "quote_volume": 31.21402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847960000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848020000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848080000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848140000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848200000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848260000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848320000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848380000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848440000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848500000, "open": 0.2638, "high": 0.2638, "low": 0.2635, "close": 0.2635, "volume": 66.5, "quote_volume": 17.53409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848560000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848620000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848680000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848740000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848800000, "open": 0.2638, "high": 0.2639, "low": 0.2637, "close": 0.2637, "volume": 542.8, "quote_volume": 143.18988, "trades": 7, "taker_buy_volume": 248.7, "taker_buy_quote": 65.63193}, {"ts": 1772848860000, "open": 0.2634, "high": 0.2639, "low": 0.2634, "close": 0.2639, "volume": 1374.6, "quote_volume": 362.47491, "trades": 6, "taker_buy_volume": 1374.6, "taker_buy_quote": 362.47491}, {"ts": 1772848920000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848980000, "open": 0.2637, "high": 0.2638, "low": 0.2637, "close": 0.2638, "volume": 300.4, "quote_volume": 79.22656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849040000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 104.0, "quote_volume": 27.45316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849100000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 1373.4, "quote_volume": 362.85228, "trades": 7, "taker_buy_volume": 1373.4, "taker_buy_quote": 362.85228}, {"ts": 1772849160000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849220000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849280000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 27.5, "quote_volume": 7.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849340000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 130.2, "quote_volume": 34.3728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849400000, "open": 0.2642, "high": 0.2645, "low": 0.2642, "close": 0.2645, "volume": 1397.1, "quote_volume": 369.33714, "trades": 12, "taker_buy_volume": 1397.1, "taker_buy_quote": 369.33714}, {"ts": 1772849460000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 101.1, "quote_volume": 26.72073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849520000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849580000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 103.8, "quote_volume": 27.44472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849640000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849700000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 511.0, "quote_volume": 135.1084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849760000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849820000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849880000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 37.8, "quote_volume": 9.99054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849940000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 2919.2, "quote_volume": 771.54456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850000000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850060000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850120000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850180000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 220.0, "quote_volume": 58.058, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850240000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850300000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850360000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850420000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 238.3, "quote_volume": 62.81966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850480000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850540000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850600000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850660000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 141.2, "quote_volume": 37.22032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850720000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850780000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850840000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850900000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850960000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851020000, "open": 0.2635, "high": 0.2635, "low": 0.2628, "close": 0.2628, "volume": 10037.8, "quote_volume": 2641.92739, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851080000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 60.2, "quote_volume": 15.8326, "trades": 1, "taker_buy_volume": 60.2, "taker_buy_quote": 15.8326}, {"ts": 1772851140000, "open": 0.2627, "high": 0.2633, "low": 0.2627, "close": 0.2633, "volume": 10410.5, "quote_volume": 2738.24095, "trades": 11, "taker_buy_volume": 9454.0, "taker_buy_quote": 2486.9684}, {"ts": 1772851200000, "open": 0.263, "high": 0.2631, "low": 0.2628, "close": 0.2628, "volume": 581.9, "quote_volume": 152.99798, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851260000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851320000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851380000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851440000, "open": 0.2633, "high": 0.2633, "low": 0.2632, "close": 0.2632, "volume": 254.4, "quote_volume": 66.96186, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851500000, "open": 0.263, "high": 0.263, "low": 0.2626, "close": 0.2626, "volume": 220.0, "quote_volume": 57.78712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851560000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851620000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851680000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851740000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851800000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851860000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851920000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851980000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852040000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852100000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852160000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852220000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852280000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852340000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852400000, "open": 0.2634, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 1007.5, "quote_volume": 265.18156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852460000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852520000, "open": 0.2636, "high": 0.2636, "low": 0.2634, "close": 0.2634, "volume": 1677.3, "quote_volume": 441.80838, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852580000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852640000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852700000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852760000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 1988.1, "quote_volume": 523.86055, "trades": 7, "taker_buy_volume": 1385.5, "taker_buy_quote": 365.07925}, {"ts": 1772852820000, "open": 0.2633, "high": 0.2638, "low": 0.2631, "close": 0.2638, "volume": 9470.4, "quote_volume": 2492.39491, "trades": 14, "taker_buy_volume": 233.6, "taker_buy_quote": 61.47619}, {"ts": 1772852880000, "open": 0.2632, "high": 0.2635, "low": 0.263, "close": 0.263, "volume": 1361.0, "quote_volume": 358.59515, "trades": 6, "taker_buy_volume": 1332.2, "taker_buy_quote": 351.02075}, {"ts": 1772852940000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853000000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853060000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853120000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853180000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 37.8, "quote_volume": 9.96408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853240000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 189.7, "quote_volume": 50.04286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853300000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 37.8, "quote_volume": 9.99432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853360000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853420000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 2278.4, "quote_volume": 601.04192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853480000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853540000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853600000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853660000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853720000, "open": 0.2631, "high": 0.2631, "low": 0.2621, "close": 0.2621, "volume": 1369.4, "quote_volume": 359.46584, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853780000, "open": 0.2621, "high": 0.2624, "low": 0.2609, "close": 0.2624, "volume": 17640.6, "quote_volume": 4616.70633, "trades": 45, "taker_buy_volume": 5831.7, "taker_buy_quote": 1524.95868}, {"ts": 1772853840000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853900000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853960000, "open": 0.2624, "high": 0.2624, "low": 0.2619, "close": 0.2619, "volume": 77.5, "quote_volume": 20.31615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854020000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854080000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854140000, "open": 0.2616, "high": 0.2616, "low": 0.2608, "close": 0.2608, "volume": 989.8, "quote_volume": 258.26431, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854200000, "open": 0.2606, "high": 0.2614, "low": 0.2605, "close": 0.2611, "volume": 25432.4, "quote_volume": 6639.73176, "trades": 49, "taker_buy_volume": 17511.8, "taker_buy_quote": 4571.93443}, {"ts": 1772854260000, "open": 0.26, "high": 0.2609, "low": 0.26, "close": 0.2607, "volume": 1317.0, "quote_volume": 343.2737, "trades": 5, "taker_buy_volume": 1202.8, "taker_buy_quote": 313.5817}, {"ts": 1772854320000, "open": 0.2604, "high": 0.2609, "low": 0.2604, "close": 0.2609, "volume": 3003.0, "quote_volume": 783.2719, "trades": 5, "taker_buy_volume": 2581.4, "taker_buy_quote": 673.48726}, {"ts": 1772854380000, "open": 0.2616, "high": 0.2622, "low": 0.2616, "close": 0.2622, "volume": 507.4, "quote_volume": 132.89637, "trades": 7, "taker_buy_volume": 215.1, "taker_buy_quote": 56.29302}, {"ts": 1772854440000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 923.2, "quote_volume": 242.06304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854500000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 147.2, "quote_volume": 38.62528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854560000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854620000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 118.8, "quote_volume": 31.17312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854680000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854740000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854800000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854860000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854920000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854980000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855040000, "open": 0.2615, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 11809.4, "quote_volume": 3086.10572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855100000, "open": 0.2611, "high": 0.2617, "low": 0.2608, "close": 0.2617, "volume": 2412.5, "quote_volume": 630.65153, "trades": 22, "taker_buy_volume": 2391.7, "taker_buy_quote": 625.22689}, {"ts": 1772855160000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855220000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855280000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855340000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855400000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855460000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855520000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855580000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855640000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855700000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855760000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855820000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855880000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855940000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856000000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856060000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856120000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856180000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 37.8, "quote_volume": 9.88092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856240000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856300000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856360000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856420000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856480000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 2702.2, "quote_volume": 705.2742, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856720000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 38.1, "quote_volume": 9.95172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856780000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 38.2, "quote_volume": 9.99694, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 9.99694}, {"ts": 1772856840000, "open": 0.2621, "high": 0.2623, "low": 0.2609, "close": 0.2619, "volume": 37704.8, "quote_volume": 9876.19944, "trades": 61, "taker_buy_volume": 8064.2, "taker_buy_quote": 2111.67812}, {"ts": 1772856900000, "open": 0.2611, "high": 0.2615, "low": 0.2602, "close": 0.2602, "volume": 31163.5, "quote_volume": 8133.55635, "trades": 69, "taker_buy_volume": 6913.1, "taker_buy_quote": 1805.01221}, {"ts": 1772856960000, "open": 0.2605, "high": 0.2619, "low": 0.2605, "close": 0.2615, "volume": 19568.6, "quote_volume": 5113.1457, "trades": 31, "taker_buy_volume": 7194.9, "taker_buy_quote": 1881.64247}, {"ts": 1772857020000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.2607, "volume": 14164.7, "quote_volume": 3688.65846, "trades": 36, "taker_buy_volume": 5613.7, "taker_buy_quote": 1461.08153}, {"ts": 1772857080000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 155.4, "quote_volume": 40.4992, "trades": 2, "taker_buy_volume": 155.4, "taker_buy_quote": 40.4992}, {"ts": 1772857140000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 700.3, "quote_volume": 182.56821, "trades": 7, "taker_buy_volume": 700.3, "taker_buy_quote": 182.56821}, {"ts": 1772857200000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857260000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 389.2, "quote_volume": 101.46444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857320000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857380000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857440000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857500000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857560000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 2809.1, "quote_volume": 731.20873, "trades": 3, "taker_buy_volume": 2142.8, "taker_buy_quote": 557.77084}, {"ts": 1772857620000, "open": 0.2605, "high": 0.2612, "low": 0.2605, "close": 0.2612, "volume": 5308.0, "quote_volume": 1385.11152, "trades": 14, "taker_buy_volume": 5308.0, "taker_buy_quote": 1385.11152}, {"ts": 1772857680000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 31.8, "quote_volume": 8.30298, "trades": 1, "taker_buy_volume": 31.8, "taker_buy_quote": 8.30298}, {"ts": 1772857740000, "open": 0.2615, "high": 0.2621, "low": 0.2613, "close": 0.2616, "volume": 15748.6, "quote_volume": 4121.35127, "trades": 30, "taker_buy_volume": 6170.1, "taker_buy_quote": 1615.62873}, {"ts": 1772857800000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857860000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 99.8, "quote_volume": 26.15758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857920000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857980000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858040000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858100000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858160000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 909.6, "quote_volume": 237.76944, "trades": 5, "taker_buy_volume": 851.1, "taker_buy_quote": 222.47754}, {"ts": 1772858220000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858280000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858340000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858400000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858460000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858520000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858580000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858640000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858700000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858760000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1079.6, "quote_volume": 282.8552, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858820000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858880000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858940000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859000000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859060000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859120000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859180000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859240000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859300000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859360000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859420000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859480000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859540000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859600000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859660000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859720000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859780000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859840000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2624, "volume": 885.4, "quote_volume": 232.18605, "trades": 6, "taker_buy_volume": 885.4, "taker_buy_quote": 232.18605}, {"ts": 1772859900000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859960000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860020000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860080000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860140000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860200000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860260000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860320000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860380000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860440000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860500000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860560000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860620000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860680000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860740000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860800000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860860000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860920000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860980000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861040000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861100000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861160000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861220000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861280000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 20.2, "quote_volume": 5.29442, "trades": 1, "taker_buy_volume": 20.2, "taker_buy_quote": 5.29442}, {"ts": 1772861340000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 1083.3, "quote_volume": 283.75203, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861400000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861460000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861520000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 1504.0, "quote_volume": 393.4464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861580000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 1636.0, "quote_volume": 427.35096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861640000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861700000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861760000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861820000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 2294.1, "quote_volume": 599.44833, "trades": 1, "taker_buy_volume": 2294.1, "taker_buy_quote": 599.44833}, {"ts": 1772861880000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861940000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862000000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862060000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862120000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862180000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 3558.8, "quote_volume": 929.05162, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862240000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862360000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862420000, "open": 0.2615, "high": 0.2618, "low": 0.2611, "close": 0.2611, "volume": 2097.4, "quote_volume": 547.8662, "trades": 14, "taker_buy_volume": 500.0, "taker_buy_quote": 130.77196}, {"ts": 1772862480000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862540000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862600000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862660000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862720000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862780000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862840000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862900000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862960000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863020000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863080000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863140000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863200000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863260000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863320000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863380000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863440000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863500000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863560000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863620000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863680000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863740000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863800000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863860000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863920000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863980000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864040000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 104.1, "quote_volume": 27.19439, "trades": 3, "taker_buy_volume": 104.1, "taker_buy_quote": 27.19439}, {"ts": 1772864100000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864160000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864220000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864280000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864340000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864400000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864460000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864520000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864580000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864640000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 769.6, "quote_volume": 201.09648, "trades": 3, "taker_buy_volume": 769.6, "taker_buy_quote": 201.09648}, {"ts": 1772864700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864760000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 39.7, "quote_volume": 10.37758, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 10.37758}, {"ts": 1772864820000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2615, "volume": 780.6, "quote_volume": 204.01631, "trades": 9, "taker_buy_volume": 780.6, "taker_buy_quote": 204.01631}, {"ts": 1772864880000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864940000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865000000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865060000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865120000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865180000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 541.0, "quote_volume": 141.2551, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865240000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865300000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865360000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 949.2, "quote_volume": 247.88829, "trades": 7, "taker_buy_volume": 913.5, "taker_buy_quote": 238.56345}, {"ts": 1772865420000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865480000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865540000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865600000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865660000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865720000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865780000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865840000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865900000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865960000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866020000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866080000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 19.2, "quote_volume": 5.01504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866140000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866200000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866260000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866320000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866380000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866440000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866500000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866560000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866620000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866680000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866740000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866800000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866860000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866920000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866980000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 780.3, "quote_volume": 202.878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867100000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 275.4, "quote_volume": 71.63154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867160000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867220000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867280000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867340000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867400000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867460000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867520000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 1843.3, "quote_volume": 479.66941, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867580000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 427.5, "quote_volume": 111.44925, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.44925}, {"ts": 1772867640000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867700000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 233.4, "quote_volume": 60.8007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867760000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867820000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867880000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 1011.7, "quote_volume": 263.24855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867940000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868000000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 100.0, "quote_volume": 26.02, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 26.02}, {"ts": 1772868060000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868120000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868180000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868240000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868300000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868360000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 39.6, "quote_volume": 10.3158, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 10.3158}, {"ts": 1772868420000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868480000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868540000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868600000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868660000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868720000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868780000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868840000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868900000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868960000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869020000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869080000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869140000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869200000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869260000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869320000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869380000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869440000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869500000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869560000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869620000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869680000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869740000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869800000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869860000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 427.5, "quote_volume": 111.4065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869920000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869980000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870040000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870100000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 427.5, "quote_volume": 111.4065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870160000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870220000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 271.7, "quote_volume": 70.80502, "trades": 1, "taker_buy_volume": 271.7, "taker_buy_quote": 70.80502}, {"ts": 1772870280000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870340000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870400000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870460000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870520000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870580000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870640000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870700000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870760000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870820000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870940000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871000000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871060000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871120000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871180000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871240000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871300000, "open": 0.2606, "high": 0.2612, "low": 0.2606, "close": 0.2612, "volume": 10535.5, "quote_volume": 2748.65155, "trades": 32, "taker_buy_volume": 10535.5, "taker_buy_quote": 2748.65155}, {"ts": 1772871360000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 63.2, "quote_volume": 16.48888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871420000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871480000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871540000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871600000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871660000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871720000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871780000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 59.1, "quote_volume": 15.43692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871840000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871900000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871960000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872020000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 40.0, "quote_volume": 10.468, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.468}, {"ts": 1772872080000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872140000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872200000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872260000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872320000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872380000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 427.5, "quote_volume": 111.9195, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.9195}, {"ts": 1772872440000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 622.6, "quote_volume": 162.93442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872500000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872560000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 427.5, "quote_volume": 111.87675, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.87675}, {"ts": 1772872620000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872680000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872740000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872800000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872860000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872920000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872980000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873040000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873100000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873160000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873220000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873280000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2616, "volume": 125.4, "quote_volume": 32.81724, "trades": 2, "taker_buy_volume": 63.0, "taker_buy_quote": 16.4934}, {"ts": 1772873340000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873400000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873460000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873520000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873580000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873640000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873700000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873760000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873820000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873880000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873940000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874000000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874060000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874120000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874180000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 76.0, "quote_volume": 19.8208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874240000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874300000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874360000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874420000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874480000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874540000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874600000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874660000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 1145.9, "quote_volume": 299.38604, "trades": 2, "taker_buy_volume": 1145.9, "taker_buy_quote": 299.38604}, {"ts": 1772874720000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874780000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874840000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874900000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 769.0, "quote_volume": 201.0935, "trades": 1, "taker_buy_volume": 769.0, "taker_buy_quote": 201.0935}, {"ts": 1772874960000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875020000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875080000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875140000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875200000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875260000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 407.2, "quote_volume": 106.44208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875320000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875380000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875440000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875500000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875560000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875620000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 39.7, "quote_volume": 10.39346, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 10.39346}, {"ts": 1772875680000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875740000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875800000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875860000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 575.4, "quote_volume": 150.80278, "trades": 3, "taker_buy_volume": 436.7, "taker_buy_quote": 114.43564}, {"ts": 1772875920000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875980000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876040000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876100000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876160000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 395.1, "quote_volume": 103.75326, "trades": 1, "taker_buy_volume": 395.1, "taker_buy_quote": 103.75326}, {"ts": 1772876220000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876280000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 2251.8, "quote_volume": 591.54546, "trades": 7, "taker_buy_volume": 24.0, "taker_buy_quote": 6.3024}, {"ts": 1772876340000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 38.0, "quote_volume": 9.9826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876400000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 19.0, "quote_volume": 4.9913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876460000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876520000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 49.0, "quote_volume": 12.8772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876580000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876640000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876700000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876760000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876820000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876880000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876940000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 1041.2, "quote_volume": 274.43767, "trades": 3, "taker_buy_volume": 814.7, "taker_buy_quote": 214.75492}, {"ts": 1772877000000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 24.3, "quote_volume": 6.40305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877060000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 38.0, "quote_volume": 10.0206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877120000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877180000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877240000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877300000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 42.0, "quote_volume": 11.0796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877360000, "open": 0.264, "high": 0.2648, "low": 0.264, "close": 0.2648, "volume": 3249.0, "quote_volume": 859.58911, "trades": 10, "taker_buy_volume": 3097.7, "taker_buy_quote": 819.55147}, {"ts": 1772877420000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 19.5, "quote_volume": 5.16555, "trades": 1, "taker_buy_volume": 19.5, "taker_buy_quote": 5.16555}, {"ts": 1772877480000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2646, "volume": 3539.2, "quote_volume": 937.18276, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877540000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877600000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 831.8, "quote_volume": 220.3907, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877660000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877720000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 314.5, "quote_volume": 83.18525, "trades": 2, "taker_buy_volume": 314.5, "taker_buy_quote": 83.18525}, {"ts": 1772877780000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877840000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 284.0, "quote_volume": 75.0044, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 75.0044}, {"ts": 1772877900000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877960000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878020000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878080000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878140000, "open": 0.2642, "high": 0.2642, "low": 0.264, "close": 0.264, "volume": 1538.3, "quote_volume": 406.28128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878200000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878260000, "open": 0.2641, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 797.1, "quote_volume": 210.43035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878320000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878380000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878440000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 819.0, "quote_volume": 215.9354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878500000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878560000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878620000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878680000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 43.0, "quote_volume": 11.3391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878740000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878800000, "open": 0.2638, "high": 0.264, "low": 0.2636, "close": 0.2638, "volume": 4020.9, "quote_volume": 1060.4821, "trades": 27, "taker_buy_volume": 213.4, "taker_buy_quote": 56.3376}, {"ts": 1772878860000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 24.1, "quote_volume": 6.36481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878920000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878980000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879040000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879100000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879160000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879220000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 1877.3, "quote_volume": 494.66855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879280000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879340000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879400000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879460000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879520000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879580000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879640000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879700000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879760000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879820000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879880000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879940000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880000000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880060000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880120000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880180000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1094.8, "quote_volume": 289.0272, "trades": 3, "taker_buy_volume": 1094.8, "taker_buy_quote": 289.0272}, {"ts": 1772880240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880300000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880360000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880420000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880480000, "open": 0.2635, "high": 0.2635, "low": 0.2634, "close": 0.2634, "volume": 1515.1, "quote_volume": 399.11683, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880540000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880600000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880660000, "open": 0.2636, "high": 0.2636, "low": 0.2635, "close": 0.2635, "volume": 46.4, "quote_volume": 12.23039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880720000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880780000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880840000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880900000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880960000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881020000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881080000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881140000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881200000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881260000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881320000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881380000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881440000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 94.1, "quote_volume": 24.75771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881500000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 427.5, "quote_volume": 112.56075, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.56075}, {"ts": 1772881560000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881620000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881680000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881740000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881800000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881860000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881920000, "open": 0.2638, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 310.9, "quote_volume": 82.0499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881980000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882040000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882100000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882160000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882220000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882280000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882340000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882400000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882460000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882520000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882580000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 193.1, "quote_volume": 50.9784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882640000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882700000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882760000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 39.3, "quote_volume": 10.36341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882820000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 1582.3, "quote_volume": 417.25251, "trades": 1, "taker_buy_volume": 1582.3, "taker_buy_quote": 417.25251}, {"ts": 1772882880000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882940000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883000000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883060000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883120000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883180000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883240000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883300000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883360000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883420000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883480000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883540000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883600000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883660000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883720000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883780000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883840000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883900000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883960000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884020000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884080000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884140000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 800.8, "quote_volume": 211.33112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884200000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 714.6, "quote_volume": 188.6544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884260000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 379.2, "quote_volume": 100.07088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884320000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884380000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884440000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884500000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884560000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 128.0, "quote_volume": 33.792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884620000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884680000, "open": 0.2639, "high": 0.2639, "low": 0.2635, "close": 0.2635, "volume": 484.8, "quote_volume": 127.89368, "trades": 3, "taker_buy_volume": 112.6, "taker_buy_quote": 29.6701}, {"ts": 1772884740000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884800000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884860000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884920000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884980000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885040000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885100000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885160000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885220000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885280000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885340000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885400000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885460000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885520000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 297.3, "quote_volume": 78.4872, "trades": 1, "taker_buy_volume": 297.3, "taker_buy_quote": 78.4872}, {"ts": 1772885580000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885640000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 23.5, "quote_volume": 6.20635, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 6.20635}, {"ts": 1772885700000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885760000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 66.3, "quote_volume": 17.50983, "trades": 1, "taker_buy_volume": 66.3, "taker_buy_quote": 17.50983}, {"ts": 1772885820000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885880000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885940000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886000000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886060000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886120000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886180000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886240000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886300000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886360000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 197.8, "quote_volume": 52.29832, "trades": 1, "taker_buy_volume": 197.8, "taker_buy_quote": 52.29832}, {"ts": 1772886420000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 93.9, "quote_volume": 24.80838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886480000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886540000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 2186.5, "quote_volume": 578.1106, "trades": 4, "taker_buy_volume": 2057.0, "taker_buy_quote": 543.8708}, {"ts": 1772886600000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 92.1, "quote_volume": 24.36045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886660000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 219.9, "quote_volume": 58.18554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886720000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886780000, "open": 0.2647, "high": 0.265, "low": 0.2645, "close": 0.2645, "volume": 2352.2, "quote_volume": 622.86391, "trades": 17, "taker_buy_volume": 427.5, "taker_buy_quote": 113.2875}, {"ts": 1772886840000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886900000, "open": 0.2647, "high": 0.2648, "low": 0.2647, "close": 0.2648, "volume": 853.1, "quote_volume": 225.85813, "trades": 2, "taker_buy_volume": 853.1, "taker_buy_quote": 225.85813}, {"ts": 1772886960000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887020000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 613.4, "quote_volume": 162.2443, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887080000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887140000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887200000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887260000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887320000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887380000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887440000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887500000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887560000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887620000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 1775.9, "quote_volume": 469.01519, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887680000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 320.0, "quote_volume": 84.512, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 84.512}, {"ts": 1772887740000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 44.1, "quote_volume": 11.6424, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 11.6424}, {"ts": 1772887800000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887860000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887920000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887980000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888040000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 123.9, "quote_volume": 32.73438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888100000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888160000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888220000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888280000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888340000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 52.8, "quote_volume": 13.94448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888400000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888460000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888520000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888580000, "open": 0.2648, "high": 0.2652, "low": 0.2648, "close": 0.2652, "volume": 9193.6, "quote_volume": 2436.92542, "trades": 28, "taker_buy_volume": 4794.4, "taker_buy_quote": 1270.79634}, {"ts": 1772888640000, "open": 0.2649, "high": 0.2652, "low": 0.2649, "close": 0.265, "volume": 412.9, "quote_volume": 109.47698, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 84.864}, {"ts": 1772888700000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888760000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888820000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888880000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888940000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889000000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 716.9, "quote_volume": 189.42584, "trades": 4, "taker_buy_volume": 716.9, "taker_buy_quote": 189.42584}, {"ts": 1772889060000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 427.5, "quote_volume": 113.07375, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 113.07375}, {"ts": 1772889120000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 132.4, "quote_volume": 34.98008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889180000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889240000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889300000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889360000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889420000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889480000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889540000, "open": 0.2647, "high": 0.2647, "low": 0.2644, "close": 0.2644, "volume": 7508.9, "quote_volume": 1986.41075, "trades": 30, "taker_buy_volume": 427.5, "taker_buy_quote": 113.15925}, {"ts": 1772889600000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 3214.8, "quote_volume": 849.02868, "trades": 1, "taker_buy_volume": 3214.8, "taker_buy_quote": 849.02868}, {"ts": 1772889660000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889720000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889780000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889840000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889900000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889960000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890020000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890080000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890140000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 4186.7, "quote_volume": 1107.57111, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890200000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890260000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890320000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890380000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890440000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 1891.7, "quote_volume": 499.97631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890500000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890560000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890620000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890680000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890740000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890800000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890860000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890920000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890980000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891040000, "open": 0.2639, "high": 0.2639, "low": 0.2636, "close": 0.2637, "volume": 5207.3, "quote_volume": 1373.4917, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891100000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891160000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 716.2, "quote_volume": 188.93356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891220000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891280000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891340000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891400000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891460000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891520000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891580000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 115.1, "quote_volume": 30.36338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891640000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 69.3, "quote_volume": 18.28827, "trades": 1, "taker_buy_volume": 69.3, "taker_buy_quote": 18.28827}, {"ts": 1772891700000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 1491.5, "quote_volume": 393.4577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891760000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891820000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891880000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891940000, "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 912.1, "quote_volume": 240.33835, "trades": 1, "taker_buy_volume": 912.1, "taker_buy_quote": 240.33835}, {"ts": 1772892000000, "open": 0.2636, "high": 0.2636, "low": 0.2631, "close": 0.2631, "volume": 1756.8, "quote_volume": 462.73859, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892060000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 135.2, "quote_volume": 35.54408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892120000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892180000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 494.3, "quote_volume": 129.95147, "trades": 2, "taker_buy_volume": 494.3, "taker_buy_quote": 129.95147}, {"ts": 1772892240000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892300000, "open": 0.262, "high": 0.262, "low": 0.2616, "close": 0.2619, "volume": 5481.6, "quote_volume": 1435.09158, "trades": 8, "taker_buy_volume": 3087.7, "taker_buy_quote": 808.51314}, {"ts": 1772892360000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892420000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892480000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 25.8, "quote_volume": 6.75702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892540000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892600000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892660000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892720000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892780000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892840000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892900000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892960000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893020000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893080000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893140000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893200000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893260000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893320000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 294.1, "quote_volume": 77.11302, "trades": 1, "taker_buy_volume": 294.1, "taker_buy_quote": 77.11302}, {"ts": 1772893380000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893440000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893500000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893560000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893620000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893680000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893740000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893800000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893860000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893920000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893980000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894040000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894100000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 66.5, "quote_volume": 17.4363, "trades": 1, "taker_buy_volume": 66.5, "taker_buy_quote": 17.4363}, {"ts": 1772894160000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894220000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894280000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 1165.4, "quote_volume": 305.82139, "trades": 3, "taker_buy_volume": 1165.4, "taker_buy_quote": 305.82139}, {"ts": 1772894340000, "open": 0.2626, "high": 0.2631, "low": 0.2626, "close": 0.2631, "volume": 760.5, "quote_volume": 199.99196, "trades": 3, "taker_buy_volume": 722.3, "taker_buy_quote": 189.94154}, {"ts": 1772894400000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894460000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894520000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894580000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894640000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894700000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894760000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894820000, "open": 0.2631, "high": 0.2631, "low": 0.2631, "close": 0.2631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894880000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 58.2, "quote_volume": 15.25422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894940000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895000000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895060000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.262, "volume": 778.2, "quote_volume": 203.87619, "trades": 4, "taker_buy_volume": 267.0, "taker_buy_quote": 69.954}, {"ts": 1772895120000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895180000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895240000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895300000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895360000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 483.9, "quote_volume": 126.67938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895420000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895480000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895540000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895600000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895660000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895720000, "open": 0.2618, "high": 0.2618, "low": 0.2614, "close": 0.2617, "volume": 2616.8, "quote_volume": 684.88833, "trades": 5, "taker_buy_volume": 133.6, "taker_buy_quote": 34.96312}, {"ts": 1772895780000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895840000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 1221.3, "quote_volume": 319.73634, "trades": 1, "taker_buy_volume": 1221.3, "taker_buy_quote": 319.73634}, {"ts": 1772895900000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895960000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896020000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896080000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896140000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896200000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896260000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 118.5, "quote_volume": 30.9759, "trades": 1, "taker_buy_volume": 118.5, "taker_buy_quote": 30.9759}, {"ts": 1772896320000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 137.7, "quote_volume": 35.98101, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 35.98101}, {"ts": 1772896380000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896440000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896500000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896560000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896620000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896680000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896740000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 26.3, "quote_volume": 6.86956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896800000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 2664.7, "quote_volume": 694.31761, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896860000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 584.5, "quote_volume": 152.26757, "trades": 4, "taker_buy_volume": 157.0, "taker_buy_quote": 40.90382}, {"ts": 1772896920000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896980000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897040000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897100000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897160000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897220000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897280000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897340000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 134.3, "quote_volume": 34.98515, "trades": 1, "taker_buy_volume": 134.3, "taker_buy_quote": 34.98515}, {"ts": 1772897400000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897460000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897520000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897580000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897640000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897700000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897760000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 111.4, "quote_volume": 28.98628, "trades": 1, "taker_buy_volume": 111.4, "taker_buy_quote": 28.98628}, {"ts": 1772897820000, "open": 0.26, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 1337.9, "quote_volume": 347.78911, "trades": 10, "taker_buy_volume": 542.6, "taker_buy_quote": 141.03325}, {"ts": 1772897880000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897940000, "open": 0.2596, "high": 0.2597, "low": 0.2592, "close": 0.2594, "volume": 10651.5, "quote_volume": 2763.25435, "trades": 30, "taker_buy_volume": 7632.1, "taker_buy_quote": 1980.46872}, {"ts": 1772898000000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898060000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898120000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2593, "volume": 620.5, "quote_volume": 160.9384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898180000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898240000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898300000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898360000, "open": 0.2595, "high": 0.2595, "low": 0.2589, "close": 0.2595, "volume": 4860.4, "quote_volume": 1260.13384, "trades": 13, "taker_buy_volume": 2475.6, "taker_buy_quote": 641.97229}, {"ts": 1772898420000, "open": 0.2593, "high": 0.2596, "low": 0.2593, "close": 0.2596, "volume": 1525.3, "quote_volume": 395.61199, "trades": 5, "taker_buy_volume": 1525.3, "taker_buy_quote": 395.61199}, {"ts": 1772898480000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898540000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898600000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898660000, "open": 0.2595, "high": 0.2598, "low": 0.2595, "close": 0.2598, "volume": 3309.2, "quote_volume": 859.53995, "trades": 5, "taker_buy_volume": 2881.7, "taker_buy_quote": 748.6037}, {"ts": 1772898720000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 212.4, "quote_volume": 55.18152, "trades": 2, "taker_buy_volume": 212.4, "taker_buy_quote": 55.18152}, {"ts": 1772898780000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 198.5, "quote_volume": 51.55045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898840000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898900000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898960000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899020000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 1904.6, "quote_volume": 495.52692, "trades": 5, "taker_buy_volume": 1904.6, "taker_buy_quote": 495.52692}, {"ts": 1772899080000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 228.0, "quote_volume": 59.36538, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 59.36538}, {"ts": 1772899140000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899200000, "open": 0.2602, "high": 0.2602, "low": 0.2599, "close": 0.2599, "volume": 829.2, "quote_volume": 215.65224, "trades": 3, "taker_buy_volume": 192.2, "taker_buy_quote": 50.01044}, {"ts": 1772899260000, "open": 0.2602, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 1061.5, "quote_volume": 276.28663, "trades": 4, "taker_buy_volume": 1061.5, "taker_buy_quote": 276.28663}, {"ts": 1772899320000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899380000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 375.8, "quote_volume": 97.8959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899440000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899500000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 130.9, "quote_volume": 34.11254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899560000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899620000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899680000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899740000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899800000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 750.6, "quote_volume": 195.83185, "trades": 3, "taker_buy_volume": 750.6, "taker_buy_quote": 195.83185}, {"ts": 1772899860000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899920000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899980000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900040000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900100000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 47.7, "quote_volume": 12.44016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900160000, "open": 0.2607, "high": 0.2607, "low": 0.2602, "close": 0.2602, "volume": 3807.8, "quote_volume": 992.00638, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900220000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 941.0, "quote_volume": 244.9423, "trades": 4, "taker_buy_volume": 941.0, "taker_buy_quote": 244.9423}, {"ts": 1772900280000, "open": 0.2603, "high": 0.2603, "low": 0.2602, "close": 0.2602, "volume": 776.0, "quote_volume": 201.95795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900340000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900400000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900460000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900520000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900580000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900640000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900700000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900760000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900820000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 2054.0, "quote_volume": 535.25886, "trades": 3, "taker_buy_volume": 1918.6, "taker_buy_quote": 499.98716}, {"ts": 1772900880000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900940000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901000000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901060000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901120000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901180000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901240000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901300000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901360000, "open": 0.2603, "high": 0.2603, "low": 0.2601, "close": 0.2601, "volume": 3476.0, "quote_volume": 904.67354, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901420000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901480000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901540000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901600000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901660000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901720000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901780000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901840000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901900000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901960000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902020000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902080000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902140000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 3494.1, "quote_volume": 909.59973, "trades": 4, "taker_buy_volume": 3494.1, "taker_buy_quote": 909.59973}, {"ts": 1772902200000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 21.0, "quote_volume": 5.4705, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 5.4705}, {"ts": 1772902260000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 19.1, "quote_volume": 4.97555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902320000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902380000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 129.5, "quote_volume": 33.78655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902440000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 2519.3, "quote_volume": 658.04116, "trades": 8, "taker_buy_volume": 427.5, "taker_buy_quote": 111.663}, {"ts": 1772902500000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902560000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 362.4, "quote_volume": 94.55016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902620000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902680000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902740000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902800000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902860000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902920000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902980000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903040000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903100000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903160000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903220000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 23.6, "quote_volume": 6.16668, "trades": 1, "taker_buy_volume": 23.6, "taker_buy_quote": 6.16668}, {"ts": 1772903280000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903340000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903400000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903460000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903520000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903580000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903640000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903760000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 239.6, "quote_volume": 62.5356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903820000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903880000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903940000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904000000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 103.1, "quote_volume": 26.91941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904060000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904120000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 165.4, "quote_volume": 43.26864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904180000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 239.3, "quote_volume": 62.57695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904240000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 3260.7, "quote_volume": 852.67305, "trades": 4, "taker_buy_volume": 2833.2, "taker_buy_quote": 740.8818}, {"ts": 1772904300000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904360000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904420000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904480000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904540000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904600000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904660000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 239.3, "quote_volume": 62.57695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904720000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904780000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904840000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904900000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904960000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905020000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905080000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 23.9, "quote_volume": 6.24507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905140000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905200000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905260000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 354.8, "quote_volume": 92.70924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905320000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 48.8, "quote_volume": 12.75144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905380000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905440000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905500000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905560000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905620000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905680000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905740000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905800000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905860000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 347.4, "quote_volume": 90.74088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905920000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905980000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906040000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906100000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906160000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906220000, "open": 0.2615, "high": 0.2615, "low": 0.2611, "close": 0.2611, "volume": 324.7, "quote_volume": 84.89389, "trades": 2, "taker_buy_volume": 286.8, "taker_buy_quote": 74.9982}, {"ts": 1772906280000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906340000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906400000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906460000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 2877.5, "quote_volume": 750.16425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906520000, "open": 0.2604, "high": 0.2604, "low": 0.2593, "close": 0.2594, "volume": 15718.4, "quote_volume": 4085.17258, "trades": 22, "taker_buy_volume": 148.7, "taker_buy_quote": 38.57278}, {"ts": 1772906580000, "open": 0.2596, "high": 0.2603, "low": 0.2596, "close": 0.2603, "volume": 5864.4, "quote_volume": 1523.28178, "trades": 9, "taker_buy_volume": 5742.2, "taker_buy_quote": 1491.48534}, {"ts": 1772906640000, "open": 0.2602, "high": 0.2606, "low": 0.2602, "close": 0.2605, "volume": 327.1, "quote_volume": 85.21395, "trades": 3, "taker_buy_volume": 149.6, "taker_buy_quote": 38.98576}, {"ts": 1772906700000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906760000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906820000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906880000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906940000, "open": 0.2601, "high": 0.2601, "low": 0.2599, "close": 0.2599, "volume": 1828.0, "quote_volume": 475.24852, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907000000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907060000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907120000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907180000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 51.9, "quote_volume": 13.50438, "trades": 1, "taker_buy_volume": 51.9, "taker_buy_quote": 13.50438}, {"ts": 1772907240000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907300000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907360000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 999.9, "quote_volume": 260.17398, "trades": 1, "taker_buy_volume": 999.9, "taker_buy_quote": 260.17398}, {"ts": 1772907420000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907480000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907540000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907600000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907660000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907720000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907780000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907840000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907900000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907960000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908020000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908080000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908140000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908200000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908260000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908320000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 591.2, "quote_volume": 153.88936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908380000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908440000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908500000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908560000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 180.9, "quote_volume": 46.99782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908620000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 359.9, "quote_volume": 93.50202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908680000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908740000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908800000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908860000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908920000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908980000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909040000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909100000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909160000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909220000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909280000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909340000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909400000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909460000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909520000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909580000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909640000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909700000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909760000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909820000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909880000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909940000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 46.2, "quote_volume": 12.012, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 12.012}, {"ts": 1772910000000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910060000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 9728.8, "quote_volume": 2527.54224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910120000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910180000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910240000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910300000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910360000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910420000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910480000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910540000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910600000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910660000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910720000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910780000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910840000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910900000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 427.5, "quote_volume": 111.19275, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.19275}, {"ts": 1772910960000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 7918.8, "quote_volume": 2060.47176, "trades": 7, "taker_buy_volume": 5578.7, "taker_buy_quote": 1451.57774}, {"ts": 1772911020000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911080000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911140000, "open": 0.2597, "high": 0.2599, "low": 0.2593, "close": 0.2599, "volume": 15636.0, "quote_volume": 4060.34417, "trades": 16, "taker_buy_volume": 1104.4, "taker_buy_quote": 287.03356}, {"ts": 1772911200000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911260000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911320000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911380000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911440000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 20.0, "quote_volume": 5.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911500000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911560000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911620000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 639.1, "quote_volume": 165.93152, "trades": 4, "taker_buy_volume": 639.1, "taker_buy_quote": 165.93152}, {"ts": 1772911680000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911740000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911800000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911860000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911920000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 423.4, "quote_volume": 109.91464, "trades": 2, "taker_buy_volume": 423.4, "taker_buy_quote": 109.91464}, {"ts": 1772911980000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1614.2, "quote_volume": 419.692, "trades": 1, "taker_buy_volume": 1614.2, "taker_buy_quote": 419.692}, {"ts": 1772912100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912160000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912220000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912280000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912340000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912400000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912460000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912520000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912580000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912640000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912700000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912760000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912820000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912880000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912940000, "open": 0.2595, "high": 0.2596, "low": 0.2595, "close": 0.2596, "volume": 181.8, "quote_volume": 47.18292, "trades": 2, "taker_buy_volume": 58.2, "taker_buy_quote": 15.10872}, {"ts": 1772913000000, "open": 0.2591, "high": 0.2593, "low": 0.259, "close": 0.259, "volume": 1678.1, "quote_volume": 434.87126, "trades": 5, "taker_buy_volume": 620.4, "taker_buy_quote": 160.82697}, {"ts": 1772913060000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 84.9, "quote_volume": 22.03155, "trades": 1, "taker_buy_volume": 84.9, "taker_buy_quote": 22.03155}, {"ts": 1772913120000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913180000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913240000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913300000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 428.2, "quote_volume": 110.98951, "trades": 2, "taker_buy_volume": 428.2, "taker_buy_quote": 110.98951}, {"ts": 1772913360000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 25.6, "quote_volume": 6.6432, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 6.6432}, {"ts": 1772913420000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 1588.6, "quote_volume": 412.2417, "trades": 1, "taker_buy_volume": 1588.6, "taker_buy_quote": 412.2417}, {"ts": 1772913480000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913540000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 46.2, "quote_volume": 11.9889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913600000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913660000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913720000, "open": 0.2601, "high": 0.2605, "low": 0.2601, "close": 0.2605, "volume": 9753.6, "quote_volume": 2538.44827, "trades": 11, "taker_buy_volume": 9675.4, "taker_buy_quote": 2518.08499}, {"ts": 1772913780000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913840000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913900000, "open": 0.2607, "high": 0.2615, "low": 0.2607, "close": 0.2615, "volume": 10757.2, "quote_volume": 2807.93421, "trades": 14, "taker_buy_volume": 10338.1, "taker_buy_quote": 2698.42756}, {"ts": 1772913960000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914020000, "open": 0.2618, "high": 0.2622, "low": 0.2617, "close": 0.2622, "volume": 4645.9, "quote_volume": 1216.65847, "trades": 13, "taker_buy_volume": 4383.2, "taker_buy_quote": 1147.8825}, {"ts": 1772914080000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 24.1, "quote_volume": 6.31179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914140000, "open": 0.2619, "high": 0.2619, "low": 0.2613, "close": 0.2613, "volume": 8545.3, "quote_volume": 2235.71276, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914200000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914260000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914320000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 41.6, "quote_volume": 10.88672, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 10.88672}, {"ts": 1772914380000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914440000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914500000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 1614.2, "quote_volume": 422.27472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914560000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914620000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914680000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914740000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914800000, "open": 0.261, "high": 0.261, "low": 0.2604, "close": 0.2604, "volume": 8902.9, "quote_volume": 2320.63471, "trades": 16, "taker_buy_volume": 2212.4, "taker_buy_quote": 576.61647}, {"ts": 1772914860000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 2999.8, "quote_volume": 781.16216, "trades": 3, "taker_buy_volume": 2999.8, "taker_buy_quote": 781.16216}, {"ts": 1772914920000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914980000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915040000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915100000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915160000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 39.9, "quote_volume": 10.38996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915220000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915280000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915340000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 53.7, "quote_volume": 13.99422, "trades": 1, "taker_buy_volume": 53.7, "taker_buy_quote": 13.99422}, {"ts": 1772915400000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915460000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915520000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915580000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 446.3, "quote_volume": 116.17189, "trades": 1, "taker_buy_volume": 446.3, "taker_buy_quote": 116.17189}, {"ts": 1772915640000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915700000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915760000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915820000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 112.7, "quote_volume": 29.36962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915940000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916000000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916060000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916120000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916180000, "open": 0.2608, "high": 0.2609, "low": 0.2608, "close": 0.2609, "volume": 2591.4, "quote_volume": 676.02489, "trades": 6, "taker_buy_volume": 1363.0, "taker_buy_quote": 355.53533}, {"ts": 1772916240000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 25.9, "quote_volume": 6.75213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916300000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916360000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916420000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 100.4, "quote_volume": 26.19436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916480000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916540000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916600000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916660000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916720000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 32.5, "quote_volume": 8.4695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916780000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916840000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916900000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916960000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917020000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917080000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917140000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917200000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 889.7, "quote_volume": 232.2117, "trades": 1, "taker_buy_volume": 889.7, "taker_buy_quote": 232.2117}, {"ts": 1772917260000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917320000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917380000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917440000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917500000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917560000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917620000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917680000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917740000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917800000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917860000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917920000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 131.4, "quote_volume": 34.32168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917980000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918040000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918100000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918160000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918220000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918280000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918340000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918400000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918460000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918520000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 59.0, "quote_volume": 15.4108, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 15.4108}, {"ts": 1772918580000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 58.7, "quote_volume": 15.31483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918640000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918700000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 43.9, "quote_volume": 11.45351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918760000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 39.7, "quote_volume": 10.3617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918820000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918880000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918940000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919000000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919060000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919120000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919180000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919240000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919360000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919420000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919480000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 38.3, "quote_volume": 9.98098, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 9.98098}, {"ts": 1772919540000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919600000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 400.0, "quote_volume": 104.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919660000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919720000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919780000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919840000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919900000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919960000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920020000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920080000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920140000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920200000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920260000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920320000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920380000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920440000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920500000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920560000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920620000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920680000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920740000, "open": 0.26, "high": 0.26, "low": 0.2595, "close": 0.2596, "volume": 14802.4, "quote_volume": 3844.64112, "trades": 21, "taker_buy_volume": 214.8, "taker_buy_quote": 55.77682}, {"ts": 1772920800000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 84.9, "quote_volume": 22.06551, "trades": 1, "taker_buy_volume": 84.9, "taker_buy_quote": 22.06551}, {"ts": 1772920860000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920920000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920980000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921040000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921100000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921160000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 30.9, "quote_volume": 8.02164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921220000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921280000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921340000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 11743.6, "quote_volume": 3047.4642, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921400000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 117.4, "quote_volume": 30.41834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921460000, "open": 0.2591, "high": 0.2592, "low": 0.2589, "close": 0.259, "volume": 3142.9, "quote_volume": 814.0808, "trades": 8, "taker_buy_volume": 2846.2, "taker_buy_quote": 737.20583}, {"ts": 1772921520000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921580000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 668.3, "quote_volume": 173.04695, "trades": 3, "taker_buy_volume": 668.3, "taker_buy_quote": 173.04695}, {"ts": 1772921640000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921700000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921760000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921820000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921880000, "open": 0.2587, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 4643.7, "quote_volume": 1202.07419, "trades": 14, "taker_buy_volume": 4216.2, "taker_buy_quote": 1091.47994}, {"ts": 1772921940000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 58.5, "quote_volume": 15.13116, "trades": 2, "taker_buy_volume": 30.6, "taker_buy_quote": 7.91622}, {"ts": 1772922000000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922060000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922120000, "open": 0.2584, "high": 0.2587, "low": 0.2583, "close": 0.2585, "volume": 9077.8, "quote_volume": 2346.46229, "trades": 14, "taker_buy_volume": 6755.8, "taker_buy_quote": 1746.45749}, {"ts": 1772922180000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922240000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 309.9, "quote_volume": 80.07816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922300000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922360000, "open": 0.2583, "high": 0.2588, "low": 0.2583, "close": 0.2588, "volume": 1557.1, "quote_volume": 402.95768, "trades": 4, "taker_buy_volume": 1517.5, "taker_buy_quote": 392.729}, {"ts": 1772922420000, "open": 0.2586, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 1363.1, "quote_volume": 352.70493, "trades": 9, "taker_buy_volume": 1363.1, "taker_buy_quote": 352.70493}, {"ts": 1772922480000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922540000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922600000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922660000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922720000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922780000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922840000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922900000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922960000, "open": 0.2584, "high": 0.2585, "low": 0.258, "close": 0.2585, "volume": 12874.4, "quote_volume": 3327.46919, "trades": 38, "taker_buy_volume": 7855.9, "taker_buy_quote": 2030.48668}, {"ts": 1772923020000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923080000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923140000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923200000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923260000, "open": 0.2592, "high": 0.2601, "low": 0.2592, "close": 0.2599, "volume": 10863.9, "quote_volume": 2819.08199, "trades": 13, "taker_buy_volume": 7855.8, "taker_buy_quote": 2036.68864}, {"ts": 1772923320000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 30.3, "quote_volume": 7.84467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923380000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923440000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923500000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923560000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923620000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923680000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923740000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923800000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923860000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923920000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 114.4, "quote_volume": 29.60672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923980000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924040000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924100000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924160000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924220000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924280000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 36.6, "quote_volume": 9.4611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924340000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924400000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924460000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924520000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924580000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924640000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924700000, "open": 0.2597, "high": 0.2599, "low": 0.2597, "close": 0.2599, "volume": 423.6, "quote_volume": 110.08018, "trades": 3, "taker_buy_volume": 423.6, "taker_buy_quote": 110.08018}, {"ts": 1772924760000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924820000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924880000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924940000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925000000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 100.0, "quote_volume": 25.99, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 25.99}, {"ts": 1772925060000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925120000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 131.5, "quote_volume": 34.17685, "trades": 3, "taker_buy_volume": 131.5, "taker_buy_quote": 34.17685}, {"ts": 1772925180000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925240000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925300000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925360000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925420000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925480000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925540000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925600000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 149.8, "quote_volume": 38.91804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925660000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925720000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925780000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 96.6, "quote_volume": 25.12566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925840000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925900000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925960000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 39.8, "quote_volume": 10.34402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926020000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926080000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926140000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926200000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926260000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926320000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926380000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926440000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926500000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926560000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926620000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926680000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 933.0, "quote_volume": 242.3001, "trades": 3, "taker_buy_volume": 933.0, "taker_buy_quote": 242.3001}, {"ts": 1772926740000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926800000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926860000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926920000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926980000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 29.5, "quote_volume": 7.6582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927040000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927100000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927160000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927220000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 159.1, "quote_volume": 41.28645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927280000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 88.6, "quote_volume": 23.00056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927340000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927400000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927460000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927520000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927580000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927640000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927700000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927760000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927820000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927880000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927940000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928000000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928060000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928120000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928180000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928240000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 66.9, "quote_volume": 17.40069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928300000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 23.8, "quote_volume": 6.19038, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 6.19038}, {"ts": 1772928360000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928420000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928480000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928540000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928600000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928660000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.2611, "volume": 330.4, "quote_volume": 86.23984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928720000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928780000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1386.0, "quote_volume": 361.746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928840000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 39.0, "quote_volume": 10.1712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928900000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928960000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929020000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929080000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929140000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929200000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929260000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929320000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929380000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929440000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 141.0, "quote_volume": 36.7164, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 36.7164}, {"ts": 1772929500000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 129.8, "quote_volume": 33.78694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929560000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929620000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929680000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929740000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929800000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929860000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929920000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929980000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930040000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930100000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930160000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930220000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930280000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930340000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 130.3, "quote_volume": 33.93012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930400000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930460000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930520000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930580000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930640000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930700000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930760000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930820000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930880000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930940000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 134.1, "quote_volume": 34.89282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931000000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931060000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931120000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 188.2, "quote_volume": 48.93438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931180000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 499.9, "quote_volume": 129.91677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931240000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931300000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931360000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931420000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931480000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931540000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931600000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931660000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 342.7, "quote_volume": 89.08395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931720000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931780000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931840000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931900000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931960000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932020000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932080000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 32.5, "quote_volume": 8.4565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932140000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932200000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932260000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932320000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932380000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932440000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932500000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932560000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932620000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932680000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932740000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932800000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932860000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932920000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932980000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933040000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 65.2, "quote_volume": 16.99112, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 16.99112}, {"ts": 1772933100000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933160000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933220000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933280000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 64.6, "quote_volume": 16.80892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933340000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933400000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933460000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933520000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933580000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933640000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933700000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933760000, "open": 0.2599, "high": 0.2603, "low": 0.2599, "close": 0.2603, "volume": 953.4, "quote_volume": 247.91802, "trades": 5, "taker_buy_volume": 953.4, "taker_buy_quote": 247.91802}, {"ts": 1772933820000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933880000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933940000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934000000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 123.8, "quote_volume": 32.27466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934060000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934120000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934180000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934240000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934300000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2607, "volume": 715.3, "quote_volume": 186.53678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934360000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 23.4, "quote_volume": 6.1074, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 6.1074}, {"ts": 1772934420000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934480000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 233.9, "quote_volume": 61.02451, "trades": 1, "taker_buy_volume": 233.9, "taker_buy_quote": 61.02451}, {"ts": 1772934540000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934600000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934660000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934720000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934780000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934840000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934900000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934960000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935020000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935080000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935140000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935200000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935260000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 420.5, "quote_volume": 109.62435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935320000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935380000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935440000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935500000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935560000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935620000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935680000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935740000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935800000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935860000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935920000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935980000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936040000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936100000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936160000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936220000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936280000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936340000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936400000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936460000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936520000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 145.0, "quote_volume": 37.7435, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 37.7435}, {"ts": 1772936580000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936640000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936700000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936760000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936820000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936880000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936940000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937000000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937060000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937120000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937180000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937240000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937300000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 665.5, "quote_volume": 172.9207, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 111.0645}, {"ts": 1772937360000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937420000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937480000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937540000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937600000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937660000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 176.5, "quote_volume": 45.90765, "trades": 1, "taker_buy_volume": 176.5, "taker_buy_quote": 45.90765}, {"ts": 1772937720000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937780000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2602, "volume": 5694.2, "quote_volume": 1481.62786, "trades": 32, "taker_buy_volume": 5694.2, "taker_buy_quote": 1481.62786}, {"ts": 1772937840000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 31.5, "quote_volume": 8.2026, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 8.2026}, {"ts": 1772937900000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937960000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 2454.7, "quote_volume": 638.46747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938020000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938080000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938140000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938200000, "open": 0.2591, "high": 0.2591, "low": 0.2585, "close": 0.2585, "volume": 1581.3, "quote_volume": 408.95805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938260000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938320000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938380000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938440000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938500000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938560000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938620000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938680000, "open": 0.2583, "high": 0.2584, "low": 0.2578, "close": 0.2582, "volume": 12227.0, "quote_volume": 3156.16063, "trades": 49, "taker_buy_volume": 9469.0, "taker_buy_quote": 2444.70089}, {"ts": 1772938740000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938800000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 351.2, "quote_volume": 90.67208, "trades": 2, "taker_buy_volume": 351.2, "taker_buy_quote": 90.67208}, {"ts": 1772938860000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938920000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938980000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 68.6, "quote_volume": 17.71252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939040000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939100000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939160000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 354.0, "quote_volume": 91.4736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939220000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939280000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939340000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939400000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939460000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939520000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 184.2, "quote_volume": 47.65254, "trades": 2, "taker_buy_volume": 184.2, "taker_buy_quote": 47.65254}, {"ts": 1772939580000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939640000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939700000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939760000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939820000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939880000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939940000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940000000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940060000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940120000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940180000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940240000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940300000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940360000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 1107.6, "quote_volume": 286.97916, "trades": 2, "taker_buy_volume": 1107.6, "taker_buy_quote": 286.97916}, {"ts": 1772940420000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 68.0, "quote_volume": 17.6324, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 17.6324}, {"ts": 1772940480000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940540000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940600000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940660000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940720000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940780000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940840000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940900000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940960000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941020000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941080000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941140000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941200000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941260000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941320000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941380000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941440000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941500000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941560000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941620000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941680000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941740000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941800000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941860000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941920000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941980000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942040000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942100000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942160000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942220000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942280000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942340000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942400000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942460000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942520000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942580000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 427.5, "quote_volume": 110.67975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942640000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 1569.2, "quote_volume": 406.35261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942700000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942760000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942820000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942880000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942940000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 427.5, "quote_volume": 110.7225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943000000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943060000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 64.9, "quote_volume": 16.81559, "trades": 1, "taker_buy_volume": 64.9, "taker_buy_quote": 16.81559}, {"ts": 1772943120000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943180000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943240000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 37.2, "quote_volume": 9.63108, "trades": 1, "taker_buy_volume": 37.2, "taker_buy_quote": 9.63108}, {"ts": 1772943300000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943360000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943420000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943480000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943540000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943600000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943660000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943720000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943780000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943840000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943900000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 23.5, "quote_volume": 6.08415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943960000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944020000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944080000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944140000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944200000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944260000, "open": 0.2589, "high": 0.2589, "low": 0.2586, "close": 0.2586, "volume": 485.7, "quote_volume": 125.63808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944320000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944380000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944440000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1373.4, "quote_volume": 355.7106, "trades": 12, "taker_buy_volume": 1373.4, "taker_buy_quote": 355.7106}, {"ts": 1772944500000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944560000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944620000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944680000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944740000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944800000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944860000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944920000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944980000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945040000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945100000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945160000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945220000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945280000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945340000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945400000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945460000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945520000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945580000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 10351.2, "quote_volume": 2672.67984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945640000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 426.5, "quote_volume": 109.99435, "trades": 1, "taker_buy_volume": 426.5, "taker_buy_quote": 109.99435}, {"ts": 1772945700000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 1341.7, "quote_volume": 345.9946, "trades": 5, "taker_buy_volume": 1341.7, "taker_buy_quote": 345.9946}, {"ts": 1772945760000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 454.1, "quote_volume": 117.24862, "trades": 1, "taker_buy_volume": 454.1, "taker_buy_quote": 117.24862}, {"ts": 1772945820000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945880000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945940000, "open": 0.2583, "high": 0.2583, "low": 0.2583, "close": 0.2583, "volume": 2727.0, "quote_volume": 704.3841, "trades": 2, "taker_buy_volume": 2727.0, "taker_buy_quote": 704.3841}, {"ts": 1772946000000, "open": 0.2584, "high": 0.2585, "low": 0.2584, "close": 0.2585, "volume": 1581.6, "quote_volume": 408.70725, "trades": 2, "taker_buy_volume": 1581.6, "taker_buy_quote": 408.70725}, {"ts": 1772946060000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946120000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946180000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946240000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946300000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 1496.6, "quote_volume": 387.46974, "trades": 2, "taker_buy_volume": 1363.6, "taker_buy_quote": 353.03604}, {"ts": 1772946360000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946420000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 143.9, "quote_volume": 37.2701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946480000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 45.7, "quote_volume": 11.85458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946540000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946600000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946660000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946720000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946780000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946840000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946900000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946960000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947020000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947080000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947140000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 314.7, "quote_volume": 81.69612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947200000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 143.1, "quote_volume": 37.17738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947260000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947320000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 5902.0, "quote_volume": 1534.52, "trades": 2, "taker_buy_volume": 5902.0, "taker_buy_quote": 1534.52}, {"ts": 1772947380000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947440000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947500000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 99.8, "quote_volume": 25.98792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947560000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947620000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947680000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947740000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947800000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947860000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 237.7, "quote_volume": 61.89708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947920000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947980000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948040000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948100000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948160000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948220000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948280000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948340000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 714.5, "quote_volume": 186.0271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948400000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948460000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 845.2, "quote_volume": 220.01868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948520000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 650.3, "quote_volume": 169.52304, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 111.44925}, {"ts": 1772948580000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948640000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948700000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948760000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 262.2, "quote_volume": 68.27688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948820000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948880000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948940000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949000000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949060000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949120000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949180000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949240000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949300000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949360000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949420000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949480000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949540000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949600000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949660000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949720000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949780000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949840000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949900000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949960000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 427.5, "quote_volume": 111.321, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.321}, {"ts": 1772950020000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950080000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 114.2, "quote_volume": 29.71484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950140000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950200000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950260000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950320000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950380000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2597, "volume": 628.4, "quote_volume": 163.20654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950440000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950500000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950560000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950620000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950680000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950740000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 28.9, "quote_volume": 7.50533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950800000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950860000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 43.8, "quote_volume": 11.37924, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 11.37924}, {"ts": 1772950920000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950980000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951040000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951100000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951160000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951220000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 132.6, "quote_volume": 34.39644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951280000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951340000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951400000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951460000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951520000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951580000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951640000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951700000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951760000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 694.6, "quote_volume": 180.17924, "trades": 1, "taker_buy_volume": 694.6, "taker_buy_quote": 180.17924}, {"ts": 1772951820000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951880000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951940000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952000000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952060000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952120000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952180000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952240000, "open": 0.2598, "high": 0.2598, "low": 0.2595, "close": 0.2595, "volume": 126.4, "quote_volume": 32.81985, "trades": 2, "taker_buy_volume": 63.5, "taker_buy_quote": 16.4973}, {"ts": 1772952300000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952360000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952420000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952480000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952540000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952600000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952660000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952720000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952780000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952840000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952900000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952960000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 1159.6, "quote_volume": 301.14812, "trades": 3, "taker_buy_volume": 1159.6, "taker_buy_quote": 301.14812}, {"ts": 1772953020000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953080000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 109.9, "quote_volume": 28.574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953140000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953200000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953260000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953320000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953380000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953440000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 561.1, "quote_volume": 146.18271, "trades": 3, "taker_buy_volume": 399.5, "taker_buy_quote": 104.06975}, {"ts": 1772953500000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 148.5, "quote_volume": 38.7585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953560000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953620000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 70.4, "quote_volume": 18.35328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953680000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953740000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 35.7, "quote_volume": 9.30699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953800000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953860000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953920000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953980000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954040000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954100000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954160000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954220000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954280000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954340000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954400000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 38.4, "quote_volume": 10.04544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954460000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954520000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954580000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954640000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 812.5, "quote_volume": 212.30625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954700000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 63.9, "quote_volume": 16.69707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954760000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 802.1, "quote_volume": 209.58873, "trades": 4, "taker_buy_volume": 211.2, "taker_buy_quote": 55.18656}, {"ts": 1772954820000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954880000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954940000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955000000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955060000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955120000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955180000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955240000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 4234.2, "quote_volume": 1107.2433, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 111.79125}, {"ts": 1772955300000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955360000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955420000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 1190.5, "quote_volume": 310.9586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955480000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955540000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 1311.6, "quote_volume": 342.53863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955780000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955840000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 82.4, "quote_volume": 21.53936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955900000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955960000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956020000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 92.6, "quote_volume": 24.19638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956080000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 83.8, "quote_volume": 21.89694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956140000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2615, "volume": 118.3, "quote_volume": 30.94951, "trades": 2, "taker_buy_volume": 70.3, "taker_buy_quote": 18.39751}, {"ts": 1772956200000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956260000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956320000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956380000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 87.7, "quote_volume": 22.93355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956440000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956500000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956560000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956620000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 1185.4, "quote_volume": 309.9821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956680000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956740000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956800000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956860000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 820.4, "quote_volume": 214.31536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956920000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956980000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957040000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957100000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957160000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 220.0, "quote_volume": 57.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957220000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957280000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957340000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957400000, "open": 0.2609, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 356.6, "quote_volume": 93.02504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957460000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957520000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957580000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957640000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957700000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 158.3, "quote_volume": 41.20549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957760000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957820000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957880000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957940000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 70.2, "quote_volume": 18.27306, "trades": 1, "taker_buy_volume": 70.2, "taker_buy_quote": 18.27306}, {"ts": 1772958000000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958060000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958120000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958180000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958240000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958300000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958360000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 960.1, "quote_volume": 250.35133, "trades": 4, "taker_buy_volume": 960.1, "taker_buy_quote": 250.35133}, {"ts": 1772958420000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 83.0, "quote_volume": 21.6464, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 21.6464}, {"ts": 1772958480000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 46.7, "quote_volume": 12.16068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958540000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958600000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958660000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958720000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958780000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958840000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958900000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958960000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959020000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959080000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 58.2, "quote_volume": 15.19602, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 15.19602}, {"ts": 1772959140000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959200000, "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 159.5, "quote_volume": 41.69143, "trades": 2, "taker_buy_volume": 100.1, "taker_buy_quote": 26.17615}, {"ts": 1772959260000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959320000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959380000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959440000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959500000, "open": 0.2619, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 3512.4, "quote_volume": 919.86317, "trades": 9, "taker_buy_volume": 1568.7, "taker_buy_quote": 410.83333}, {"ts": 1772959560000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 155.8, "quote_volume": 40.81514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959620000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959680000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959740000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 2774.8, "quote_volume": 725.88768, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959800000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959860000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959920000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959980000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960040000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960100000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960160000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960220000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960280000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 33.2, "quote_volume": 8.68512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960340000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960400000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960460000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960520000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 3304.1, "quote_volume": 864.24295, "trades": 7, "taker_buy_volume": 1184.8, "taker_buy_quote": 309.94368}, {"ts": 1772960580000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 1023.2, "quote_volume": 267.54106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960640000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960700000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960760000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960820000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960880000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960940000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961000000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961060000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961120000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961180000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961240000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 1078.8, "quote_volume": 282.86136, "trades": 4, "taker_buy_volume": 651.3, "taker_buy_quote": 170.77086}, {"ts": 1772961300000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961360000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 2666.5, "quote_volume": 699.44295, "trades": 6, "taker_buy_volume": 2145.9, "taker_buy_quote": 562.86957}, {"ts": 1772961420000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 2881.9, "quote_volume": 756.99897, "trades": 4, "taker_buy_volume": 2881.9, "taker_buy_quote": 756.99897}, {"ts": 1772961480000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 584.0, "quote_volume": 153.28226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961540000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 875.2, "quote_volume": 229.72349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961600000, "open": 0.2624, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 3013.7, "quote_volume": 791.04128, "trades": 6, "taker_buy_volume": 2036.5, "taker_buy_quote": 534.58125}, {"ts": 1772961660000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 218.0, "quote_volume": 57.14876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961720000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 217.4, "quote_volume": 56.9588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961780000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 217.5, "quote_volume": 56.985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961840000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 326.5, "quote_volume": 85.55389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961900000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 217.8, "quote_volume": 57.08538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961960000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 218.0, "quote_volume": 57.0615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962020000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962080000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962140000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962200000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962260000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962320000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962380000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962440000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962500000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962560000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962620000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962680000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 24.7, "quote_volume": 6.45411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962740000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962800000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962860000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 376.1, "quote_volume": 98.27493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962920000, "open": 0.2613, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 685.0, "quote_volume": 179.05462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962980000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963040000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963100000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963160000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963220000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963280000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963340000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963400000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963460000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963520000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963580000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963640000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963700000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963760000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963820000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963880000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963940000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964000000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964060000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964120000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964180000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964240000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964300000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 511.8, "quote_volume": 133.70128, "trades": 3, "taker_buy_volume": 511.8, "taker_buy_quote": 133.70128}, {"ts": 1772964360000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964420000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964480000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964540000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964600000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964660000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964720000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964780000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964840000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964900000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964960000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965020000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965080000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965140000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965200000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965260000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965320000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965380000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965440000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965500000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 380.7, "quote_volume": 99.80114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965560000, "open": 0.2619, "high": 0.2624, "low": 0.2619, "close": 0.2624, "volume": 184.1, "quote_volume": 48.23584, "trades": 2, "taker_buy_volume": 40.1, "taker_buy_quote": 10.52224}, {"ts": 1772965620000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 133.6, "quote_volume": 35.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965680000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 216.7, "quote_volume": 56.72031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965740000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 110.1, "quote_volume": 28.79115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965800000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965860000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965920000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965980000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 2631.5, "quote_volume": 687.52942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966040000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966100000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966160000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966220000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966280000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966340000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966400000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966460000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966520000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966580000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966640000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966700000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966760000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966820000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966880000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966940000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967000000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967060000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967120000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967180000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967240000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 658.0, "quote_volume": 171.78075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967360000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967420000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967480000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 219.2, "quote_volume": 57.2112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967780000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967840000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 1842.6, "quote_volume": 479.81304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967900000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2597, "volume": 21928.6, "quote_volume": 5700.95494, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967960000, "open": 0.2596, "high": 0.2598, "low": 0.2594, "close": 0.2598, "volume": 4992.0, "quote_volume": 1295.72576, "trades": 6, "taker_buy_volume": 32.0, "taker_buy_quote": 8.3136}, {"ts": 1772968020000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968080000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 202.2, "quote_volume": 52.43046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968140000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968200000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968260000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968320000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968380000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 1205.8, "quote_volume": 312.78452, "trades": 1, "taker_buy_volume": 1205.8, "taker_buy_quote": 312.78452}, {"ts": 1772968440000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968500000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968560000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968620000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968680000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968740000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968800000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968860000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 320.6, "quote_volume": 83.32394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968920000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 427.5, "quote_volume": 111.19275, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.19275}, {"ts": 1772968980000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969040000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969100000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969160000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 84.6, "quote_volume": 22.02984, "trades": 2, "taker_buy_volume": 84.6, "taker_buy_quote": 22.02984}, {"ts": 1772969220000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969280000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969340000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 320.6, "quote_volume": 83.38806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969400000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969460000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969520000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969580000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969640000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 129.1, "quote_volume": 33.60473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969700000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969760000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969820000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969880000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969940000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 125.1, "quote_volume": 32.526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970000000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970060000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970120000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970180000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970300000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 131.0, "quote_volume": 34.1255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970360000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 104.1, "quote_volume": 27.13887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970420000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 104.1, "quote_volume": 27.10764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970480000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970540000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970600000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 1191.9, "quote_volume": 310.01319, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970660000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970720000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 64.0, "quote_volume": 16.6528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970780000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970840000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 129.0, "quote_volume": 33.5787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970900000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970960000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971020000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971080000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971140000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971200000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971260000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 99.5, "quote_volume": 25.9496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971320000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971380000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971440000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 33.4, "quote_volume": 8.70738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971500000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971560000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971620000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 110.3, "quote_volume": 28.77727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971680000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 2457.0, "quote_volume": 640.37654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971740000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971800000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971860000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 43.8, "quote_volume": 11.37048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971920000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971980000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 648.1, "quote_volume": 168.02728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972040000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972100000, "open": 0.2589, "high": 0.2589, "low": 0.2582, "close": 0.2582, "volume": 3881.1, "quote_volume": 1002.97927, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972160000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2589, "volume": 621.9, "quote_volume": 160.91817, "trades": 6, "taker_buy_volume": 583.1, "taker_buy_quote": 150.88837}, {"ts": 1772972220000, "open": 0.2589, "high": 0.2589, "low": 0.2586, "close": 0.2586, "volume": 1099.5, "quote_volume": 284.41676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972280000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2589, "volume": 424.2, "quote_volume": 109.80231, "trades": 2, "taker_buy_volume": 424.2, "taker_buy_quote": 109.80231}, {"ts": 1772972340000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972400000, "open": 0.2598, "high": 0.2601, "low": 0.2598, "close": 0.2601, "volume": 2115.4, "quote_volume": 549.99357, "trades": 5, "taker_buy_volume": 1942.6, "taker_buy_quote": 505.076}, {"ts": 1772972460000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972520000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972580000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972640000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972700000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972760000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972820000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972880000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972940000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 219.3, "quote_volume": 57.14958, "trades": 1, "taker_buy_volume": 219.3, "taker_buy_quote": 57.14958}, {"ts": 1772973000000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 427.5, "quote_volume": 111.36375, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 111.36375}, {"ts": 1772973060000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973120000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973180000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973240000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 180.3, "quote_volume": 46.91406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973300000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973360000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973420000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973480000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973540000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973600000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973660000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 4266.4, "quote_volume": 1112.21727, "trades": 7, "taker_buy_volume": 4266.4, "taker_buy_quote": 1112.21727}, {"ts": 1772973720000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 23.3, "quote_volume": 6.07198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973780000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973840000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973900000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973960000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974020000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974080000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974140000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974200000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974260000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974320000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974380000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974440000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974500000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974560000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974620000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974680000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974740000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974800000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 111.7, "quote_volume": 29.05317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974860000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 112.7, "quote_volume": 29.32454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974920000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 23.9, "quote_volume": 6.22117, "trades": 1, "taker_buy_volume": 23.9, "taker_buy_quote": 6.22117}, {"ts": 1772974980000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975040000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 3081.7, "quote_volume": 800.90201, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975100000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 1852.1, "quote_volume": 480.43474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975160000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975220000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975280000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975340000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975400000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975460000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975520000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 1665.2, "quote_volume": 431.15557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975580000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975640000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 895.8, "quote_volume": 231.17243, "trades": 3, "taker_buy_volume": 269.2, "taker_buy_quote": 69.48052}, {"ts": 1772975700000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975760000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975820000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975880000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 43.9, "quote_volume": 11.36571, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 11.36571}, {"ts": 1772975940000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976000000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976060000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976120000, "open": 0.2589, "high": 0.2589, "low": 0.2589, "close": 0.2589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976180000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 320.6, "quote_volume": 82.93922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976240000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976300000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2576, "volume": 3895.7, "quote_volume": 1003.5888, "trades": 16, "taker_buy_volume": 3533.4, "taker_buy_quote": 910.20864}, {"ts": 1772976360000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2584, "volume": 338.6, "quote_volume": 87.43462, "trades": 6, "taker_buy_volume": 338.6, "taker_buy_quote": 87.43462}, {"ts": 1772976420000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 58.4, "quote_volume": 15.0964, "trades": 1, "taker_buy_volume": 58.4, "taker_buy_quote": 15.0964}, {"ts": 1772976480000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976540000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976600000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976660000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976720000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 147.6, "quote_volume": 38.16936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976780000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976840000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976900000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976960000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977020000, "open": 0.2584, "high": 0.2584, "low": 0.258, "close": 0.2581, "volume": 11519.2, "quote_volume": 2973.38781, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977080000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 32.5, "quote_volume": 8.38175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977140000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977200000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977260000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977320000, "open": 0.2578, "high": 0.2578, "low": 0.2568, "close": 0.2573, "volume": 14063.7, "quote_volume": 3620.0946, "trades": 51, "taker_buy_volume": 8147.8, "taker_buy_quote": 2096.84819}, {"ts": 1772977380000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 116.5, "quote_volume": 30.04535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977440000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 200.0, "quote_volume": 51.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977500000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 427.5, "quote_volume": 110.5515, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 110.5515}, {"ts": 1772977560000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2583, "volume": 623.9, "quote_volume": 161.32119, "trades": 2, "taker_buy_volume": 559.4, "taker_buy_quote": 144.66084}, {"ts": 1772977620000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2582, "volume": 1762.1, "quote_volume": 455.01052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977680000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977740000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977800000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977860000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977920000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977980000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978040000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978100000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 371.1, "quote_volume": 95.81802, "trades": 1, "taker_buy_volume": 371.1, "taker_buy_quote": 95.81802}, {"ts": 1772978160000, "open": 0.2582, "high": 0.2582, "low": 0.2582, "close": 0.2582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978220000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 250.0, "quote_volume": 64.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978280000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978340000, "open": 0.2584, "high": 0.2584, "low": 0.2584, "close": 0.2584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978400000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 271.4, "quote_volume": 70.18404, "trades": 1, "taker_buy_volume": 271.4, "taker_buy_quote": 70.18404}, {"ts": 1772978460000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978520000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978580000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978640000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 900.0, "quote_volume": 232.06, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 103.16}, {"ts": 1772978700000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978760000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978820000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 52.8, "quote_volume": 13.6224, "trades": 1, "taker_buy_volume": 52.8, "taker_buy_quote": 13.6224}, {"ts": 1772978880000, "open": 0.2578, "high": 0.2578, "low": 0.2572, "close": 0.2572, "volume": 4699.1, "quote_volume": 1209.8048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978940000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 46.1, "quote_volume": 11.88458, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 11.88458}, {"ts": 1772979000000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 4561.6, "quote_volume": 1175.98048, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 110.2095}, {"ts": 1772979060000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979120000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979180000, "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979240000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 427.5, "quote_volume": 110.124, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 110.124}, {"ts": 1772979300000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 1547.2, "quote_volume": 398.98385, "trades": 2, "taker_buy_volume": 1547.2, "taker_buy_quote": 398.98385}, {"ts": 1772979360000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979420000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 421.9, "quote_volume": 108.72363, "trades": 1, "taker_buy_volume": 421.9, "taker_buy_quote": 108.72363}, {"ts": 1772979480000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979540000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979600000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979660000, "open": 0.2577, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 1222.9, "quote_volume": 315.02482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979720000, "open": 0.2576, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 5500.2, "quote_volume": 1416.34425, "trades": 6, "taker_buy_volume": 4376.5, "taker_buy_quote": 1126.94875}, {"ts": 1772979780000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 135.8, "quote_volume": 34.98208, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 34.98208}, {"ts": 1772979840000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979900000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979960000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980020000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980080000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 538.0, "quote_volume": 138.2984, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 83.3004}, {"ts": 1772980140000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980200000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980260000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980320000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980380000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980440000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980500000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 639.3, "quote_volume": 164.42922, "trades": 3, "taker_buy_volume": 427.6, "taker_buy_quote": 110.00115}, {"ts": 1772980560000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 427.1, "quote_volume": 109.93554, "trades": 1, "taker_buy_volume": 427.1, "taker_buy_quote": 109.93554}, {"ts": 1772980620000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980680000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 951.7, "quote_volume": 244.70452, "trades": 3, "taker_buy_volume": 951.7, "taker_buy_quote": 244.70452}, {"ts": 1772980740000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980800000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980860000, "open": 0.2568, "high": 0.2571, "low": 0.2568, "close": 0.2569, "volume": 2511.4, "quote_volume": 645.30282, "trades": 10, "taker_buy_volume": 2511.4, "taker_buy_quote": 645.30282}, {"ts": 1772980920000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980980000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.257, "volume": 2156.5, "quote_volume": 554.13496, "trades": 10, "taker_buy_volume": 1670.7, "taker_buy_quote": 429.28436}, {"ts": 1772981040000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 21.6, "quote_volume": 5.54472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981100000, "open": 0.2567, "high": 0.2569, "low": 0.2565, "close": 0.2569, "volume": 3819.0, "quote_volume": 980.18713, "trades": 12, "taker_buy_volume": 1244.7, "taker_buy_quote": 319.67793}, {"ts": 1772981160000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 953.1, "quote_volume": 244.76938, "trades": 6, "taker_buy_volume": 953.1, "taker_buy_quote": 244.76938}, {"ts": 1772981220000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981280000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 1850.9, "quote_volume": 476.23657, "trades": 2, "taker_buy_volume": 1850.9, "taker_buy_quote": 476.23657}, {"ts": 1772981340000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981400000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981460000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 816.6, "quote_volume": 210.15858, "trades": 3, "taker_buy_volume": 816.6, "taker_buy_quote": 210.15858}, {"ts": 1772981520000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981580000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981640000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981700000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981760000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981820000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981880000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981940000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982000000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982060000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 301.0, "quote_volume": 77.6279, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 77.6279}, {"ts": 1772982120000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982180000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982240000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982300000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982360000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982420000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982480000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 123.5, "quote_volume": 31.7395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982600000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982660000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982720000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982780000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 427.5, "quote_volume": 109.953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982840000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982900000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982960000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983020000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983080000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983140000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983200000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983260000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983320000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983380000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 775.0, "quote_volume": 198.96656, "trades": 4, "taker_buy_volume": 775.0, "taker_buy_quote": 198.96656}, {"ts": 1772983440000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 296.6, "quote_volume": 76.2262, "trades": 1, "taker_buy_volume": 296.6, "taker_buy_quote": 76.2262}, {"ts": 1772983500000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983560000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983620000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983740000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 427.5, "quote_volume": 109.782, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 109.782}, {"ts": 1772983800000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 259.0, "quote_volume": 66.4853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983860000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983920000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983980000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984040000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984100000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 77.8, "quote_volume": 19.97904, "trades": 1, "taker_buy_volume": 77.8, "taker_buy_quote": 19.97904}, {"ts": 1772984160000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 1116.2, "quote_volume": 286.64016, "trades": 7, "taker_buy_volume": 1116.2, "taker_buy_quote": 286.64016}, {"ts": 1772984220000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984280000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984340000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984400000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984460000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 4229.1, "quote_volume": 1086.07563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984520000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984580000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984640000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 6670.0, "quote_volume": 1712.856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984700000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984760000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984820000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984880000, "open": 0.2566, "high": 0.2569, "low": 0.2564, "close": 0.2567, "volume": 7507.0, "quote_volume": 1926.78124, "trades": 26, "taker_buy_volume": 4498.4, "taker_buy_quote": 1154.97969}, {"ts": 1772984940000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985000000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985060000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985120000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985180000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985240000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985300000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985360000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 143.2, "quote_volume": 36.74512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985420000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985480000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985540000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985600000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985660000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 452.5, "quote_volume": 116.2925, "trades": 1, "taker_buy_volume": 452.5, "taker_buy_quote": 116.2925}, {"ts": 1772985720000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985780000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985840000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1324.7, "quote_volume": 340.4479, "trades": 6, "taker_buy_volume": 1324.7, "taker_buy_quote": 340.4479}, {"ts": 1772985900000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985960000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986020000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986080000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986140000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986200000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 243.7, "quote_volume": 62.60653, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 62.60653}, {"ts": 1772986260000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986320000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986380000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986440000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986500000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986560000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 44.4, "quote_volume": 11.39304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986620000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986680000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986740000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986800000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986860000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986920000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986980000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987040000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987100000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987160000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987220000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987280000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987340000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987400000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987460000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987520000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 132.1, "quote_volume": 33.88365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987580000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987640000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 394.8, "quote_volume": 101.06287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987700000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987760000, "open": 0.2556, "high": 0.2556, "low": 0.255, "close": 0.255, "volume": 8203.1, "quote_volume": 2094.15794, "trades": 17, "taker_buy_volume": 78.1, "taker_buy_quote": 19.96236}, {"ts": 1772987820000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 64.8, "quote_volume": 16.54992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987880000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987940000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 4316.2, "quote_volume": 1102.78471, "trades": 6, "taker_buy_volume": 2515.7, "taker_buy_quote": 642.76135}, {"ts": 1772988000000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 59.3, "quote_volume": 15.17487, "trades": 1, "taker_buy_volume": 59.3, "taker_buy_quote": 15.17487}, {"ts": 1772988060000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988120000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988180000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988240000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988300000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 556.5, "quote_volume": 142.19601, "trades": 4, "taker_buy_volume": 453.9, "taker_buy_quote": 115.97145}, {"ts": 1772988360000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988420000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988480000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 39.1, "quote_volume": 9.99787, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 9.99787}, {"ts": 1772988540000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988600000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988660000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988720000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988780000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988840000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 482.9, "quote_volume": 123.57411, "trades": 8, "taker_buy_volume": 482.9, "taker_buy_quote": 123.57411}, {"ts": 1772988900000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988960000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989020000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989080000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989140000, "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989200000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 24.1, "quote_volume": 6.15514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989260000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 51.7, "quote_volume": 13.20418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989320000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 243.7, "quote_volume": 62.31409, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 62.31409}, {"ts": 1772989380000, "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989440000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 6814.9, "quote_volume": 1747.19482, "trades": 9, "taker_buy_volume": 6814.9, "taker_buy_quote": 1747.19482}, {"ts": 1772989500000, "open": 0.2564, "high": 0.2564, "low": 0.2564, "close": 0.2564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989560000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 2186.5, "quote_volume": 562.11863, "trades": 8, "taker_buy_volume": 2033.9, "taker_buy_quote": 522.91569}, {"ts": 1772989620000, "open": 0.2572, "high": 0.2575, "low": 0.2571, "close": 0.2574, "volume": 8156.8, "quote_volume": 2099.27824, "trades": 11, "taker_buy_volume": 5625.4, "taker_buy_quote": 1447.75393}, {"ts": 1772989680000, "open": 0.2571, "high": 0.2571, "low": 0.2571, "close": 0.2571, "volume": 164.8, "quote_volume": 42.37008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989740000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 127.5, "quote_volume": 32.8185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989800000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 1221.4, "quote_volume": 314.11682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989860000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989920000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989980000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990040000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990100000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990160000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990220000, "open": 0.2572, "high": 0.2586, "low": 0.2572, "close": 0.2586, "volume": 15425.0, "quote_volume": 3983.3814, "trades": 23, "taker_buy_volume": 12659.6, "taker_buy_quote": 3268.75929}, {"ts": 1772990280000, "open": 0.2584, "high": 0.2593, "low": 0.2584, "close": 0.2591, "volume": 1926.2, "quote_volume": 498.94871, "trades": 7, "taker_buy_volume": 1651.2, "taker_buy_quote": 427.75018}, {"ts": 1772990340000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 227.1, "quote_volume": 58.93245, "trades": 2, "taker_buy_volume": 227.1, "taker_buy_quote": 58.93245}, {"ts": 1772990400000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990460000, "open": 0.2593, "high": 0.2598, "low": 0.2593, "close": 0.2595, "volume": 5997.3, "quote_volume": 1556.6544, "trades": 9, "taker_buy_volume": 5844.7, "taker_buy_quote": 1517.0547}, {"ts": 1772990520000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2592, "volume": 241.0, "quote_volume": 62.50203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990580000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990640000, "open": 0.2588, "high": 0.2588, "low": 0.2576, "close": 0.2585, "volume": 18931.7, "quote_volume": 4887.79071, "trades": 34, "taker_buy_volume": 7489.0, "taker_buy_quote": 1934.00182}, {"ts": 1772990700000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990760000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990820000, "open": 0.2594, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 4748.1, "quote_volume": 1231.72826, "trades": 11, "taker_buy_volume": 711.6, "taker_buy_quote": 184.63179}, {"ts": 1772990880000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.259, "volume": 456.0, "quote_volume": 118.1154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990940000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 2139.1, "quote_volume": 552.88868, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991000000, "open": 0.2586, "high": 0.2588, "low": 0.2585, "close": 0.2585, "volume": 3317.2, "quote_volume": 858.01308, "trades": 4, "taker_buy_volume": 3163.0, "taker_buy_quote": 818.15238}, {"ts": 1772991060000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 137.0, "quote_volume": 35.4419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991120000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991180000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991240000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 19.3, "quote_volume": 4.9794, "trades": 1, "taker_buy_volume": 19.3, "taker_buy_quote": 4.9794}, {"ts": 1772991300000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991420000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991480000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991540000, "open": 0.2579, "high": 0.2579, "low": 0.2576, "close": 0.2576, "volume": 138.0, "quote_volume": 35.56956, "trades": 2, "taker_buy_volume": 69.2, "taker_buy_quote": 17.84668}, {"ts": 1772991600000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991660000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991720000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991780000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991840000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991900000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991960000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992020000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992080000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992140000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992200000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992260000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992320000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992380000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992440000, "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992500000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 176.5, "quote_volume": 45.3958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992560000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992620000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992680000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992740000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 242.8, "quote_volume": 62.521, "trades": 2, "taker_buy_volume": 242.8, "taker_buy_quote": 62.521}, {"ts": 1772992800000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992860000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 164.1, "quote_volume": 42.25575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992920000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992980000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993040000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993100000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993160000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993220000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993280000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993340000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993400000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993460000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993520000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993580000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993640000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993700000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 40.8, "quote_volume": 10.49784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993760000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993820000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993880000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993940000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994000000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994060000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 30.7, "quote_volume": 7.90525, "trades": 1, "taker_buy_volume": 30.7, "taker_buy_quote": 7.90525}, {"ts": 1772994120000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994180000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994240000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 450.3, "quote_volume": 115.99956, "trades": 2, "taker_buy_volume": 450.3, "taker_buy_quote": 115.99956}, {"ts": 1772994300000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994360000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994420000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994480000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994540000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994600000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994660000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994720000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 1283.8, "quote_volume": 330.45012, "trades": 2, "taker_buy_volume": 856.3, "taker_buy_quote": 220.41162}, {"ts": 1772994780000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994840000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994900000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994960000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 427.5, "quote_volume": 110.08125, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 110.08125}, {"ts": 1772995020000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995080000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 283.9, "quote_volume": 73.07586, "trades": 1, "taker_buy_volume": 283.9, "taker_buy_quote": 73.07586}, {"ts": 1772995140000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 128.4, "quote_volume": 33.05016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995200000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995260000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995320000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995380000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995440000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 666.6, "quote_volume": 171.29229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995500000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995560000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 171.3, "quote_volume": 43.98984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995620000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995680000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 427.5, "quote_volume": 109.953, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 109.953}, {"ts": 1772995740000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995800000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995860000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995920000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995980000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996040000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996100000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996160000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996220000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996280000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996340000, "open": 0.2575, "high": 0.2583, "low": 0.2575, "close": 0.2583, "volume": 15426.9, "quote_volume": 3976.93593, "trades": 18, "taker_buy_volume": 15426.9, "taker_buy_quote": 3976.93593}, {"ts": 1772996400000, "open": 0.2579, "high": 0.2579, "low": 0.2579, "close": 0.2579, "volume": 28.5, "quote_volume": 7.35015, "trades": 1, "taker_buy_volume": 28.5, "taker_buy_quote": 7.35015}, {"ts": 1772996460000, "open": 0.2582, "high": 0.2588, "low": 0.2582, "close": 0.2587, "volume": 2386.2, "quote_volume": 616.70231, "trades": 9, "taker_buy_volume": 2386.2, "taker_buy_quote": 616.70231}, {"ts": 1772996520000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996580000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996640000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 88.5, "quote_volume": 22.9569, "trades": 1, "taker_buy_volume": 88.5, "taker_buy_quote": 22.9569}, {"ts": 1772996700000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996760000, "open": 0.2598, "high": 0.2598, "low": 0.2594, "close": 0.2594, "volume": 2757.4, "quote_volume": 715.85531, "trades": 5, "taker_buy_volume": 310.0, "taker_buy_quote": 80.538}, {"ts": 1772996820000, "open": 0.2594, "high": 0.2594, "low": 0.2594, "close": 0.2594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996880000, "open": 0.259, "high": 0.2595, "low": 0.259, "close": 0.2595, "volume": 623.4, "quote_volume": 161.61314, "trades": 3, "taker_buy_volume": 219.6, "taker_buy_quote": 56.9862}, {"ts": 1772996940000, "open": 0.2591, "high": 0.2591, "low": 0.2591, "close": 0.2591, "volume": 118.7, "quote_volume": 30.75517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997000000, "open": 0.2596, "high": 0.2596, "low": 0.2595, "close": 0.2595, "volume": 558.3, "quote_volume": 144.89616, "trades": 3, "taker_buy_volume": 173.1, "taker_buy_quote": 44.93676}, {"ts": 1772997060000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997120000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997180000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 271.2, "quote_volume": 70.2408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997240000, "open": 0.2594, "high": 0.2596, "low": 0.2594, "close": 0.2595, "volume": 470.2, "quote_volume": 122.01217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997300000, "open": 0.2595, "high": 0.2601, "low": 0.2595, "close": 0.2601, "volume": 1545.8, "quote_volume": 401.82566, "trades": 6, "taker_buy_volume": 1420.6, "taker_buy_quote": 369.33626}, {"ts": 1772997360000, "open": 0.2602, "high": 0.2606, "low": 0.2602, "close": 0.2606, "volume": 3833.6, "quote_volume": 998.29135, "trades": 12, "taker_buy_volume": 3833.6, "taker_buy_quote": 998.29135}, {"ts": 1772997420000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997480000, "open": 0.2617, "high": 0.262, "low": 0.2611, "close": 0.2619, "volume": 12338.5, "quote_volume": 3228.65315, "trades": 34, "taker_buy_volume": 4789.9, "taker_buy_quote": 1253.91786}, {"ts": 1772997540000, "open": 0.262, "high": 0.262, "low": 0.2609, "close": 0.2613, "volume": 40705.0, "quote_volume": 10628.81045, "trades": 29, "taker_buy_volume": 31379.6, "taker_buy_quote": 8192.03191}, {"ts": 1772997600000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997660000, "open": 0.2608, "high": 0.261, "low": 0.2606, "close": 0.261, "volume": 17076.6, "quote_volume": 4450.40883, "trades": 14, "taker_buy_volume": 13353.7, "taker_buy_quote": 3480.07918}, {"ts": 1772997720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997780000, "open": 0.2608, "high": 0.2615, "low": 0.2605, "close": 0.2605, "volume": 54829.2, "quote_volume": 14301.73893, "trades": 52, "taker_buy_volume": 27960.5, "taker_buy_quote": 7296.24081}, {"ts": 1772997840000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 71.0, "quote_volume": 18.4955, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 18.4955}, {"ts": 1772997900000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 609.3, "quote_volume": 158.418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997960000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998020000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998080000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998140000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998200000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998260000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 165.3, "quote_volume": 42.978, "trades": 1, "taker_buy_volume": 165.3, "taker_buy_quote": 42.978}, {"ts": 1772998320000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998380000, "open": 0.2595, "high": 0.2598, "low": 0.2595, "close": 0.2598, "volume": 3843.8, "quote_volume": 998.17885, "trades": 5, "taker_buy_volume": 3843.8, "taker_buy_quote": 998.17885}, {"ts": 1772998440000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998500000, "open": 0.2598, "high": 0.2598, "low": 0.2598, "close": 0.2598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998560000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 19.3, "quote_volume": 5.02379, "trades": 1, "taker_buy_volume": 19.3, "taker_buy_quote": 5.02379}, {"ts": 1772998620000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998680000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998740000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998800000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998860000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998920000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998980000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999040000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999100000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999160000, "open": 0.2607, "high": 0.2608, "low": 0.2604, "close": 0.2604, "volume": 5207.4, "quote_volume": 1357.96421, "trades": 11, "taker_buy_volume": 4017.4, "taker_buy_quote": 1047.69517}, {"ts": 1772999220000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999280000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999340000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999400000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999460000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999520000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999580000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999640000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999700000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999760000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999820000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 264.5, "quote_volume": 68.84935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999880000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999940000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000000000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000060000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 754.3, "quote_volume": 196.37697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000120000, "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 1662.3, "quote_volume": 432.8844, "trades": 6, "taker_buy_volume": 1662.3, "taker_buy_quote": 432.8844}, {"ts": 1773000180000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2607, "volume": 2537.3, "quote_volume": 661.49965, "trades": 6, "taker_buy_volume": 2537.3, "taker_buy_quote": 661.49965}, {"ts": 1773000240000, "open": 0.2609, "high": 0.262, "low": 0.2609, "close": 0.262, "volume": 5765.1, "quote_volume": 1505.47548, "trades": 32, "taker_buy_volume": 5765.1, "taker_buy_quote": 1505.47548}, {"ts": 1773000300000, "open": 0.2619, "high": 0.2622, "low": 0.2619, "close": 0.2622, "volume": 1607.7, "quote_volume": 421.26357, "trades": 14, "taker_buy_volume": 1607.7, "taker_buy_quote": 421.26357}, {"ts": 1773000360000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 1493.6, "quote_volume": 390.80653, "trades": 8, "taker_buy_volume": 442.9, "taker_buy_quote": 115.95122}, {"ts": 1773000420000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000480000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 517.2, "quote_volume": 135.56003, "trades": 4, "taker_buy_volume": 517.2, "taker_buy_quote": 135.56003}, {"ts": 1773000540000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000600000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000660000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000720000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 59.6, "quote_volume": 15.645, "trades": 1, "taker_buy_volume": 59.6, "taker_buy_quote": 15.645}, {"ts": 1773000780000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000840000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000900000, "open": 0.2624, "high": 0.2628, "low": 0.2623, "close": 0.2623, "volume": 4524.0, "quote_volume": 1187.63626, "trades": 17, "taker_buy_volume": 148.6, "taker_buy_quote": 38.99264}, {"ts": 1773000960000, "open": 0.2619, "high": 0.2625, "low": 0.2619, "close": 0.2625, "volume": 1264.2, "quote_volume": 331.67349, "trades": 7, "taker_buy_volume": 1238.0, "taker_buy_quote": 324.81171}, {"ts": 1773001020000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 175.1, "quote_volume": 45.98126, "trades": 2, "taker_buy_volume": 175.1, "taker_buy_quote": 45.98126}, {"ts": 1773001080000, "open": 0.2627, "high": 0.2628, "low": 0.2625, "close": 0.2628, "volume": 1864.5, "quote_volume": 489.68042, "trades": 11, "taker_buy_volume": 1629.5, "taker_buy_quote": 427.94592}, {"ts": 1773001140000, "open": 0.2631, "high": 0.2632, "low": 0.2626, "close": 0.2626, "volume": 2112.5, "quote_volume": 555.83297, "trades": 7, "taker_buy_volume": 1951.1, "taker_buy_quote": 513.44933}, {"ts": 1773001200000, "open": 0.2629, "high": 0.263, "low": 0.2628, "close": 0.2629, "volume": 2310.5, "quote_volume": 607.35832, "trades": 14, "taker_buy_volume": 2310.5, "taker_buy_quote": 607.35832}, {"ts": 1773001260000, "open": 0.263, "high": 0.2632, "low": 0.2629, "close": 0.2629, "volume": 2929.6, "quote_volume": 770.93727, "trades": 14, "taker_buy_volume": 2838.3, "taker_buy_quote": 746.9345}, {"ts": 1773001320000, "open": 0.263, "high": 0.263, "low": 0.2624, "close": 0.2629, "volume": 2931.5, "quote_volume": 770.47964, "trades": 16, "taker_buy_volume": 2643.5, "taker_buy_quote": 694.87619}, {"ts": 1773001380000, "open": 0.2629, "high": 0.263, "low": 0.2629, "close": 0.263, "volume": 2982.0, "quote_volume": 784.21562, "trades": 10, "taker_buy_volume": 2982.0, "taker_buy_quote": 784.21562}, {"ts": 1773001440000, "open": 0.2628, "high": 0.2628, "low": 0.2618, "close": 0.2622, "volume": 6246.0, "quote_volume": 1637.54076, "trades": 28, "taker_buy_volume": 5373.7, "taker_buy_quote": 1409.01569}, {"ts": 1773001500000, "open": 0.2624, "high": 0.2629, "low": 0.2624, "close": 0.2629, "volume": 4582.0, "quote_volume": 1203.37556, "trades": 18, "taker_buy_volume": 4582.0, "taker_buy_quote": 1203.37556}, {"ts": 1773001560000, "open": 0.263, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 4779.2, "quote_volume": 1257.00218, "trades": 13, "taker_buy_volume": 2491.9, "taker_buy_quote": 655.44228}, {"ts": 1773001620000, "open": 0.2632, "high": 0.264, "low": 0.2632, "close": 0.264, "volume": 1287.3, "quote_volume": 339.47734, "trades": 8, "taker_buy_volume": 1195.3, "taker_buy_quote": 315.26294}, {"ts": 1773001680000, "open": 0.2643, "high": 0.2644, "low": 0.2635, "close": 0.2644, "volume": 16402.9, "quote_volume": 4328.12878, "trades": 23, "taker_buy_volume": 5121.8, "taker_buy_quote": 1351.0599}, {"ts": 1773001740000, "open": 0.2644, "high": 0.2644, "low": 0.264, "close": 0.264, "volume": 4469.6, "quote_volume": 1181.20081, "trades": 13, "taker_buy_volume": 181.7, "taker_buy_quote": 48.04148}, {"ts": 1773001800000, "open": 0.2645, "high": 0.2645, "low": 0.2643, "close": 0.2645, "volume": 742.9, "quote_volume": 196.44033, "trades": 5, "taker_buy_volume": 522.4, "taker_buy_quote": 138.16218}, {"ts": 1773001860000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 706.9, "quote_volume": 186.97505, "trades": 2, "taker_buy_volume": 706.9, "taker_buy_quote": 186.97505}, {"ts": 1773001920000, "open": 0.265, "high": 0.2652, "low": 0.2649, "close": 0.2651, "volume": 2016.8, "quote_volume": 534.6073, "trades": 7, "taker_buy_volume": 1450.6, "taker_buy_quote": 384.54544}, {"ts": 1773001980000, "open": 0.2654, "high": 0.2654, "low": 0.2651, "close": 0.2651, "volume": 2229.0, "quote_volume": 591.1726, "trades": 5, "taker_buy_volume": 559.1, "taker_buy_quote": 148.31512}, {"ts": 1773002040000, "open": 0.265, "high": 0.2655, "low": 0.265, "close": 0.2655, "volume": 2768.3, "quote_volume": 734.20474, "trades": 12, "taker_buy_volume": 2768.3, "taker_buy_quote": 734.20474}, {"ts": 1773002100000, "open": 0.2655, "high": 0.2662, "low": 0.2646, "close": 0.2649, "volume": 12558.2, "quote_volume": 3334.59967, "trades": 50, "taker_buy_volume": 7682.1, "taker_buy_quote": 2040.07602}, {"ts": 1773002160000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 1468.7, "quote_volume": 388.77218, "trades": 6, "taker_buy_volume": 1468.7, "taker_buy_quote": 388.77218}, {"ts": 1773002220000, "open": 0.2648, "high": 0.2648, "low": 0.2645, "close": 0.2646, "volume": 2280.2, "quote_volume": 603.45355, "trades": 7, "taker_buy_volume": 343.6, "taker_buy_quote": 90.93846}, {"ts": 1773002280000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002340000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 271.7, "quote_volume": 71.91899, "trades": 1, "taker_buy_volume": 271.7, "taker_buy_quote": 71.91899}, {"ts": 1773002400000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002460000, "open": 0.2642, "high": 0.2642, "low": 0.2638, "close": 0.2638, "volume": 5487.4, "quote_volume": 1448.69797, "trades": 12, "taker_buy_volume": 1779.6, "taker_buy_quote": 470.01736}, {"ts": 1773002520000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002580000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002640000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.264, "volume": 4576.4, "quote_volume": 1209.09947, "trades": 11, "taker_buy_volume": 4148.9, "taker_buy_quote": 1096.23947}, {"ts": 1773002700000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002760000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002820000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002880000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 145.5, "quote_volume": 38.4702, "trades": 1, "taker_buy_volume": 145.5, "taker_buy_quote": 38.4702}, {"ts": 1773002940000, "open": 0.2647, "high": 0.2647, "low": 0.2645, "close": 0.2645, "volume": 2832.9, "quote_volume": 749.51356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003000000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 265.2, "quote_volume": 70.09236, "trades": 1, "taker_buy_volume": 265.2, "taker_buy_quote": 70.09236}, {"ts": 1773003060000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003120000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003180000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003240000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003300000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003360000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003420000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003480000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003540000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003600000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 23.1, "quote_volume": 6.09378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003660000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003720000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003780000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003840000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 427.5, "quote_volume": 112.7745, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 112.7745}, {"ts": 1773003900000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003960000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004020000, "open": 0.2631, "high": 0.2632, "low": 0.2628, "close": 0.2628, "volume": 5196.2, "quote_volume": 1366.52402, "trades": 8, "taker_buy_volume": 201.3, "taker_buy_quote": 52.98216}, {"ts": 1773004080000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 239.8, "quote_volume": 63.11065, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 50.71864}, {"ts": 1773004140000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004200000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004260000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 497.6, "quote_volume": 130.66976, "trades": 2, "taker_buy_volume": 70.1, "taker_buy_quote": 18.40826}, {"ts": 1773004320000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004380000, "open": 0.2624, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 6169.3, "quote_volume": 1618.50852, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004440000, "open": 0.2623, "high": 0.2627, "low": 0.2623, "close": 0.2627, "volume": 168.5, "quote_volume": 44.23747, "trades": 2, "taker_buy_volume": 99.8, "taker_buy_quote": 26.21746}, {"ts": 1773004500000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004560000, "open": 0.2632, "high": 0.2633, "low": 0.2632, "close": 0.2633, "volume": 2657.7, "quote_volume": 699.66634, "trades": 5, "taker_buy_volume": 2657.7, "taker_buy_quote": 699.66634}, {"ts": 1773004620000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004680000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004740000, "open": 0.2633, "high": 0.2633, "low": 0.2633, "close": 0.2633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004800000, "open": 0.2643, "high": 0.2643, "low": 0.2641, "close": 0.2641, "volume": 2298.4, "quote_volume": 607.43045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004860000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004920000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004980000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005040000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005100000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005160000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005220000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005280000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005340000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005400000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005460000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005520000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005580000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005640000, "open": 0.2639, "high": 0.264, "low": 0.2639, "close": 0.264, "volume": 4833.9, "quote_volume": 1275.97492, "trades": 2, "taker_buy_volume": 4833.9, "taker_buy_quote": 1275.97492}, {"ts": 1773005700000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 420.3, "quote_volume": 111.04326, "trades": 4, "taker_buy_volume": 420.3, "taker_buy_quote": 111.04326}, {"ts": 1773005760000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005820000, "open": 0.2645, "high": 0.265, "low": 0.2645, "close": 0.2645, "volume": 6662.1, "quote_volume": 1763.48211, "trades": 14, "taker_buy_volume": 3501.0, "taker_buy_quote": 926.31096}, {"ts": 1773005880000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005940000, "open": 0.2642, "high": 0.2642, "low": 0.2621, "close": 0.2623, "volume": 74919.3, "quote_volume": 19747.8987, "trades": 57, "taker_buy_volume": 8006.7, "taker_buy_quote": 2102.25468}, {"ts": 1773006000000, "open": 0.2622, "high": 0.2623, "low": 0.2622, "close": 0.2622, "volume": 14453.1, "quote_volume": 3789.65482, "trades": 11, "taker_buy_volume": 14453.1, "taker_buy_quote": 3789.65482}, {"ts": 1773006060000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006120000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006180000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 181.6, "quote_volume": 47.65184, "trades": 1, "taker_buy_volume": 181.6, "taker_buy_quote": 47.65184}, {"ts": 1773006240000, "open": 0.262, "high": 0.2624, "low": 0.2617, "close": 0.2624, "volume": 2340.0, "quote_volume": 612.78555, "trades": 10, "taker_buy_volume": 448.7, "taker_buy_quote": 117.71835}, {"ts": 1773006300000, "open": 0.2617, "high": 0.2621, "low": 0.2617, "close": 0.2621, "volume": 247.8, "quote_volume": 64.91334, "trades": 3, "taker_buy_volume": 160.2, "taker_buy_quote": 41.98842}, {"ts": 1773006360000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 164.3, "quote_volume": 43.06303, "trades": 1, "taker_buy_volume": 164.3, "taker_buy_quote": 43.06303}, {"ts": 1773006420000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 354.0, "quote_volume": 92.8896, "trades": 3, "taker_buy_volume": 354.0, "taker_buy_quote": 92.8896}, {"ts": 1773006480000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 350.0, "quote_volume": 91.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006540000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 114.7, "quote_volume": 30.09728, "trades": 2, "taker_buy_volume": 114.7, "taker_buy_quote": 30.09728}, {"ts": 1773006600000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 82.2, "quote_volume": 21.54462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006660000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006720000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006780000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006840000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 2345.5, "quote_volume": 615.4592, "trades": 2, "taker_buy_volume": 2345.5, "taker_buy_quote": 615.4592}, {"ts": 1773006900000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 91.3, "quote_volume": 23.99364, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 23.99364}, {"ts": 1773006960000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007020000, "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.262, "volume": 5393.2, "quote_volume": 1411.99704, "trades": 10, "taker_buy_volume": 3386.5, "taker_buy_quote": 886.63149}, {"ts": 1773007080000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 122.4, "quote_volume": 32.05656, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 32.05656}, {"ts": 1773007140000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 472.0, "quote_volume": 123.48675, "trades": 5, "taker_buy_volume": 38.5, "taker_buy_quote": 10.08315}, {"ts": 1773007200000, "open": 0.2616, "high": 0.2616, "low": 0.2608, "close": 0.2608, "volume": 3483.0, "quote_volume": 910.504, "trades": 4, "taker_buy_volume": 2672.0, "taker_buy_quote": 698.9952}, {"ts": 1773007260000, "open": 0.2609, "high": 0.2609, "low": 0.2602, "close": 0.2605, "volume": 6022.3, "quote_volume": 1567.74829, "trades": 17, "taker_buy_volume": 5094.4, "taker_buy_quote": 1326.15126}, {"ts": 1773007320000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007380000, "open": 0.26, "high": 0.26, "low": 0.2591, "close": 0.2594, "volume": 11012.8, "quote_volume": 2858.62682, "trades": 26, "taker_buy_volume": 10563.7, "taker_buy_quote": 2741.94001}, {"ts": 1773007440000, "open": 0.259, "high": 0.2595, "low": 0.259, "close": 0.259, "volume": 2257.4, "quote_volume": 585.05999, "trades": 5, "taker_buy_volume": 1087.2, "taker_buy_quote": 281.97819}, {"ts": 1773007500000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 1785.8, "quote_volume": 462.71026, "trades": 5, "taker_buy_volume": 1785.8, "taker_buy_quote": 462.71026}, {"ts": 1773007560000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 160.6, "quote_volume": 41.64358, "trades": 1, "taker_buy_volume": 160.6, "taker_buy_quote": 41.64358}, {"ts": 1773007620000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 160.9, "quote_volume": 41.93054, "trades": 1, "taker_buy_volume": 160.9, "taker_buy_quote": 41.93054}, {"ts": 1773007680000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 1366.5, "quote_volume": 356.3832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007740000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007800000, "open": 0.2599, "high": 0.2599, "low": 0.2593, "close": 0.2594, "volume": 6659.3, "quote_volume": 1728.68461, "trades": 17, "taker_buy_volume": 471.7, "taker_buy_quote": 122.54766}, {"ts": 1773007860000, "open": 0.2594, "high": 0.2597, "low": 0.2594, "close": 0.2597, "volume": 2412.7, "quote_volume": 626.10595, "trades": 3, "taker_buy_volume": 2380.9, "taker_buy_quote": 617.85703}, {"ts": 1773007920000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007980000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 1485.2, "quote_volume": 385.55792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 24.0, "quote_volume": 6.24, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 6.24}, {"ts": 1773008100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008160000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008220000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008280000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2596, "volume": 4220.7, "quote_volume": 1096.16414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008340000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008400000, "open": 0.2587, "high": 0.2591, "low": 0.2586, "close": 0.2589, "volume": 4521.2, "quote_volume": 1170.56083, "trades": 14, "taker_buy_volume": 4113.4, "taker_buy_quote": 1065.10122}, {"ts": 1773008460000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 316.6, "quote_volume": 82.04572, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 22.015}, {"ts": 1773008520000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008580000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008640000, "open": 0.2592, "high": 0.2596, "low": 0.2592, "close": 0.2596, "volume": 377.9, "quote_volume": 98.02724, "trades": 2, "taker_buy_volume": 188.9, "taker_buy_quote": 49.03844}, {"ts": 1773008700000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008760000, "open": 0.2596, "high": 0.2596, "low": 0.2596, "close": 0.2596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008820000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 69.7, "quote_volume": 18.13594, "trades": 1, "taker_buy_volume": 69.7, "taker_buy_quote": 18.13594}, {"ts": 1773008880000, "open": 0.2602, "high": 0.2608, "low": 0.2602, "close": 0.2608, "volume": 11691.6, "quote_volume": 3043.61254, "trades": 14, "taker_buy_volume": 11691.6, "taker_buy_quote": 3043.61254}, {"ts": 1773008940000, "open": 0.2607, "high": 0.2607, "low": 0.2603, "close": 0.2603, "volume": 4937.4, "quote_volume": 1286.37042, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009000000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 662.8, "quote_volume": 172.46056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009060000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 90.0, "quote_volume": 23.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009120000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009180000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009240000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009300000, "open": 0.2595, "high": 0.2595, "low": 0.2595, "close": 0.2595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009360000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 120.6, "quote_volume": 31.42836, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 31.42836}, {"ts": 1773009420000, "open": 0.2609, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 390.3, "quote_volume": 101.8489, "trades": 3, "taker_buy_volume": 87.9, "taker_buy_quote": 22.95274}, {"ts": 1773009480000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 2568.5, "quote_volume": 669.21148, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009540000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 25.7, "quote_volume": 6.68457, "trades": 1, "taker_buy_volume": 25.7, "taker_buy_quote": 6.68457}, {"ts": 1773009600000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009660000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009720000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009780000, "open": 0.2601, "high": 0.2601, "low": 0.2601, "close": 0.2601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009840000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 69.6, "quote_volume": 18.10992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009900000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009960000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010020000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010080000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010140000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010200000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010260000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010320000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010380000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010440000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010500000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 41.0, "quote_volume": 10.6928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010560000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010620000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010680000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010740000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010800000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 538.0, "quote_volume": 140.3642, "trades": 3, "taker_buy_volume": 538.0, "taker_buy_quote": 140.3642}, {"ts": 1773010860000, "open": 0.2608, "high": 0.2608, "low": 0.2604, "close": 0.2604, "volume": 7760.8, "quote_volume": 2023.14298, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010920000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010980000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011040000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011100000, "open": 0.2612, "high": 0.2625, "low": 0.2612, "close": 0.2616, "volume": 18906.5, "quote_volume": 4953.98667, "trades": 44, "taker_buy_volume": 13895.3, "taker_buy_quote": 3641.29223}, {"ts": 1773011160000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 113.4, "quote_volume": 29.69946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011220000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011280000, "open": 0.2611, "high": 0.2611, "low": 0.2606, "close": 0.2611, "volume": 32375.8, "quote_volume": 8446.3095, "trades": 21, "taker_buy_volume": 15333.4, "taker_buy_quote": 3998.72353}, {"ts": 1773011340000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011400000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011460000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011520000, "open": 0.2608, "high": 0.2608, "low": 0.2604, "close": 0.2604, "volume": 122.6, "quote_volume": 31.94964, "trades": 2, "taker_buy_volume": 61.5, "taker_buy_quote": 16.0392}, {"ts": 1773011580000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011640000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011700000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011760000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 53.6, "quote_volume": 13.97888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011820000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011880000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011940000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012000000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012060000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012120000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012180000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012240000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 382.5, "quote_volume": 100.02375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012300000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012360000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012420000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 528.0, "quote_volume": 138.1776, "trades": 3, "taker_buy_volume": 515.7, "taker_buy_quote": 134.95869}, {"ts": 1773012480000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 356.9, "quote_volume": 93.22228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012540000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012600000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012660000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 133.7, "quote_volume": 34.98929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012720000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012780000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012840000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012900000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012960000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013020000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013080000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013140000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013200000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013260000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013320000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013380000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013440000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 21.0, "quote_volume": 5.4831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013500000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013560000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013620000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013680000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013740000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013800000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013860000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013920000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013980000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014040000, "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014100000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 1038.4, "quote_volume": 271.23008, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014160000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014220000, "open": 0.261, "high": 0.261, "low": 0.2606, "close": 0.2606, "volume": 2453.5, "quote_volume": 640.24859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014280000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014340000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014400000, "open": 0.2612, "high": 0.2612, "low": 0.2609, "close": 0.2609, "volume": 459.4, "quote_volume": 119.91866, "trades": 3, "taker_buy_volume": 76.5, "taker_buy_quote": 19.9818}, {"ts": 1773014460000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 1867.0, "quote_volume": 488.03377, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014520000, "open": 0.2614, "high": 0.2614, "low": 0.2614, "close": 0.2614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014580000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 429.7, "quote_volume": 112.1517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014640000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014700000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 227.1, "quote_volume": 59.45478, "trades": 1, "taker_buy_volume": 227.1, "taker_buy_quote": 59.45478}, {"ts": 1773014760000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 379.6, "quote_volume": 99.41724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014820000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 276.9, "quote_volume": 72.43704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014880000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014940000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015000000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015060000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015120000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015180000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 765.0, "quote_volume": 200.23875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015240000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015300000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015360000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015420000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015480000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015540000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015600000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 20.4, "quote_volume": 5.33868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015660000, "open": 0.262, "high": 0.2621, "low": 0.2614, "close": 0.2614, "volume": 2865.7, "quote_volume": 749.96429, "trades": 9, "taker_buy_volume": 993.6, "taker_buy_quote": 260.38431}, {"ts": 1773015720000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 347.6, "quote_volume": 90.8974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015780000, "open": 0.2615, "high": 0.2615, "low": 0.2615, "close": 0.2615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015840000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 40.7, "quote_volume": 10.6227, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 10.6227}, {"ts": 1773015900000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015960000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016020000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016080000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016140000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016200000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 3006.2, "quote_volume": 787.18072, "trades": 5, "taker_buy_volume": 2218.4, "taker_buy_quote": 580.77712}, {"ts": 1773016260000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016320000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 143.8, "quote_volume": 37.68998, "trades": 1, "taker_buy_volume": 143.8, "taker_buy_quote": 37.68998}, {"ts": 1773016380000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016440000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016500000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016560000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016620000, "open": 0.2628, "high": 0.2628, "low": 0.2628, "close": 0.2628, "volume": 33.7, "quote_volume": 8.85636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016680000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 221.1, "quote_volume": 58.06086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016740000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016800000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016860000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016920000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016980000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017040000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 456.2, "quote_volume": 119.59338, "trades": 2, "taker_buy_volume": 456.2, "taker_buy_quote": 119.59338}, {"ts": 1773017100000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017160000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017220000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017280000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017340000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017400000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017460000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017520000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017580000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017640000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 1911.5, "quote_volume": 500.0484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017700000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017760000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017820000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017880000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017940000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018000000, "open": 0.2615, "high": 0.2615, "low": 0.2611, "close": 0.2611, "volume": 70.1, "quote_volume": 18.31687, "trades": 2, "taker_buy_volume": 34.4, "taker_buy_quote": 8.9956}, {"ts": 1773018060000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2616, "volume": 2246.7, "quote_volume": 587.28074, "trades": 5, "taker_buy_volume": 2246.7, "taker_buy_quote": 587.28074}, {"ts": 1773018120000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018180000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018240000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018300000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 272.4, "quote_volume": 70.96134, "trades": 2, "taker_buy_volume": 130.5, "taker_buy_quote": 33.9822}, {"ts": 1773018360000, "open": 0.2604, "high": 0.2604, "low": 0.2604, "close": 0.2604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018420000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 1487.2, "quote_volume": 388.02211, "trades": 5, "taker_buy_volume": 1487.2, "taker_buy_quote": 388.02211}, {"ts": 1773018480000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018780000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018840000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018900000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018960000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 382.5, "quote_volume": 99.79425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019020000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019080000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 626.0, "quote_volume": 163.36165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019140000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019200000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019260000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019320000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019380000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019440000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019500000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019560000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019620000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019680000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019740000, "open": 0.2609, "high": 0.2609, "low": 0.2609, "close": 0.2609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019800000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 3841.7, "quote_volume": 1000.17334, "trades": 7, "taker_buy_volume": 2323.2, "taker_buy_quote": 604.72896}, {"ts": 1773019860000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019920000, "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019980000, "open": 0.2615, "high": 0.2617, "low": 0.2615, "close": 0.2616, "volume": 742.0, "quote_volume": 194.1338, "trades": 6, "taker_buy_volume": 717.3, "taker_buy_quote": 187.67228}, {"ts": 1773020040000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020100000, "open": 0.2615, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 521.7, "quote_volume": 136.53936, "trades": 3, "taker_buy_volume": 521.7, "taker_buy_quote": 136.53936}, {"ts": 1773020160000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020220000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020280000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 274.9, "quote_volume": 71.87683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020340000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020400000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020460000, "open": 0.2615, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 983.3, "quote_volume": 257.19303, "trades": 3, "taker_buy_volume": 983.3, "taker_buy_quote": 257.19303}, {"ts": 1773020520000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020580000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020640000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 86.6, "quote_volume": 22.6766, "trades": 2, "taker_buy_volume": 47.2, "taker_buy_quote": 12.36168}, {"ts": 1773020700000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020760000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020820000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 2218.4, "quote_volume": 579.66792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020880000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020940000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021000000, "open": 0.2613, "high": 0.2613, "low": 0.2613, "close": 0.2613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021060000, "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 58.2, "quote_volume": 15.17856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021120000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 77.9, "quote_volume": 20.30074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021180000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021240000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021300000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021360000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021420000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 335.5, "quote_volume": 87.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021480000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021540000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021600000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021660000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021720000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021780000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021840000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021900000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2593, "volume": 5867.8, "quote_volume": 1521.73189, "trades": 13, "taker_buy_volume": 1977.4, "taker_buy_quote": 512.73982}, {"ts": 1773021960000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022020000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022080000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022140000, "open": 0.2593, "high": 0.2593, "low": 0.2593, "close": 0.2593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022200000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 27.2, "quote_volume": 7.06928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022260000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022320000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022380000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022440000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022500000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022560000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022620000, "open": 0.2599, "high": 0.2599, "low": 0.2599, "close": 0.2599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022680000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 47.9, "quote_volume": 12.39652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022740000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022800000, "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022860000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 48.2, "quote_volume": 12.46934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022920000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022980000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023040000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023100000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023160000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023220000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023280000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023340000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023400000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023460000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023520000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023580000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023640000, "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023700000, "open": 0.2596, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 1531.4, "quote_volume": 397.62869, "trades": 4, "taker_buy_volume": 1067.7, "taker_buy_quote": 277.2058}, {"ts": 1773023760000, "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023820000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 60.0, "quote_volume": 15.636, "trades": 1, "taker_buy_volume": 60.0, "taker_buy_quote": 15.636}, {"ts": 1773023880000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023940000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024000000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024060000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024120000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024180000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 130.3, "quote_volume": 33.96921, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 33.96921}, {"ts": 1773024240000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024300000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024360000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024420000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024480000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024540000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024600000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 1698.7, "quote_volume": 443.92543, "trades": 5, "taker_buy_volume": 1316.2, "taker_buy_quote": 344.01643}, {"ts": 1773024660000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024720000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 382.5, "quote_volume": 100.062, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 100.062}, {"ts": 1773024780000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024840000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 41.8, "quote_volume": 10.93488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024900000, "open": 0.2616, "high": 0.2616, "low": 0.2616, "close": 0.2616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024960000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 440.7, "quote_volume": 115.33119, "trades": 2, "taker_buy_volume": 440.7, "taker_buy_quote": 115.33119}, {"ts": 1773025020000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025080000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025140000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025200000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 457.6, "quote_volume": 119.8912, "trades": 2, "taker_buy_volume": 335.5, "taker_buy_quote": 87.901}, {"ts": 1773025260000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 666.1, "quote_volume": 174.5182, "trades": 3, "taker_buy_volume": 284.5, "taker_buy_quote": 74.539}, {"ts": 1773025320000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 765.0, "quote_volume": 200.736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025380000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 38.2, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025440000, "open": 0.2633, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 359.0, "quote_volume": 94.5236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025500000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 139.4, "quote_volume": 36.75978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025560000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025620000, "open": 0.264, "high": 0.2641, "low": 0.2638, "close": 0.2638, "volume": 1033.2, "quote_volume": 272.8181, "trades": 5, "taker_buy_volume": 950.9, "taker_buy_quote": 251.09914}, {"ts": 1773025680000, "open": 0.2642, "high": 0.2648, "low": 0.2641, "close": 0.2648, "volume": 5667.6, "quote_volume": 1499.7562, "trades": 23, "taker_buy_volume": 1604.6, "taker_buy_quote": 424.17356}, {"ts": 1773025740000, "open": 0.2647, "high": 0.2655, "low": 0.2647, "close": 0.265, "volume": 2112.6, "quote_volume": 560.06981, "trades": 20, "taker_buy_volume": 570.3, "taker_buy_quote": 151.40163}, {"ts": 1773025800000, "open": 0.265, "high": 0.2661, "low": 0.265, "close": 0.2657, "volume": 17611.9, "quote_volume": 4678.96052, "trades": 57, "taker_buy_volume": 10080.4, "taker_buy_quote": 2678.22276}, {"ts": 1773025860000, "open": 0.2656, "high": 0.2657, "low": 0.2649, "close": 0.2655, "volume": 2562.5, "quote_volume": 679.68613, "trades": 28, "taker_buy_volume": 315.9, "taker_buy_quote": 83.82953}, {"ts": 1773025920000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 209.0, "quote_volume": 55.5731, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 55.5731}, {"ts": 1773025980000, "open": 0.2658, "high": 0.2658, "low": 0.2653, "close": 0.2653, "volume": 410.4, "quote_volume": 109.0318, "trades": 4, "taker_buy_volume": 208.0, "taker_buy_quote": 55.2656}, {"ts": 1773026040000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026100000, "open": 0.2659, "high": 0.2659, "low": 0.2654, "close": 0.2654, "volume": 1389.9, "quote_volume": 369.4177, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026160000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 158.2, "quote_volume": 42.02277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026220000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026280000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026340000, "open": 0.266, "high": 0.266, "low": 0.2655, "close": 0.2659, "volume": 13063.1, "quote_volume": 3469.8062, "trades": 23, "taker_buy_volume": 1305.2, "taker_buy_quote": 346.93781}, {"ts": 1773026400000, "open": 0.2654, "high": 0.2654, "low": 0.2624, "close": 0.2634, "volume": 63099.0, "quote_volume": 16625.4926, "trades": 99, "taker_buy_volume": 5811.6, "taker_buy_quote": 1532.47972}, {"ts": 1773026460000, "open": 0.2636, "high": 0.2639, "low": 0.263, "close": 0.2633, "volume": 19151.0, "quote_volume": 5043.31097, "trades": 45, "taker_buy_volume": 5450.5, "taker_buy_quote": 1436.19139}, {"ts": 1773026520000, "open": 0.2629, "high": 0.264, "low": 0.2628, "close": 0.2632, "volume": 36227.5, "quote_volume": 9539.73861, "trades": 56, "taker_buy_volume": 22118.3, "taker_buy_quote": 5826.91147}, {"ts": 1773026580000, "open": 0.2629, "high": 0.263, "low": 0.2623, "close": 0.2623, "volume": 964.7, "quote_volume": 253.3662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026640000, "open": 0.2622, "high": 0.2625, "low": 0.2621, "close": 0.2621, "volume": 645.9, "quote_volume": 169.34817, "trades": 4, "taker_buy_volume": 38.1, "taker_buy_quote": 10.00125}, {"ts": 1773026700000, "open": 0.2621, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 1860.9, "quote_volume": 487.72479, "trades": 11, "taker_buy_volume": 693.8, "taker_buy_quote": 181.9144}, {"ts": 1773026760000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 420.9, "quote_volume": 110.2758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026820000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 373.8, "quote_volume": 97.9356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026880000, "open": 0.2621, "high": 0.2625, "low": 0.2621, "close": 0.2623, "volume": 725.2, "quote_volume": 190.28938, "trades": 7, "taker_buy_volume": 481.3, "taker_buy_quote": 126.34125}, {"ts": 1773026940000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 181.1, "quote_volume": 47.4922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027000000, "open": 0.2622, "high": 0.2624, "low": 0.262, "close": 0.2624, "volume": 1786.0, "quote_volume": 468.37185, "trades": 9, "taker_buy_volume": 1661.9, "taker_buy_quote": 435.83995}, {"ts": 1773027060000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 380.9, "quote_volume": 99.94816, "trades": 1, "taker_buy_volume": 380.9, "taker_buy_quote": 99.94816}, {"ts": 1773027120000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 383.2, "quote_volume": 100.55168, "trades": 2, "taker_buy_volume": 383.2, "taker_buy_quote": 100.55168}, {"ts": 1773027180000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 957.7, "quote_volume": 251.57345, "trades": 3, "taker_buy_volume": 957.7, "taker_buy_quote": 251.57345}, {"ts": 1773027240000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027300000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027360000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 76.1, "quote_volume": 19.96103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027420000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027480000, "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027540000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 345.9, "quote_volume": 90.67683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027600000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027660000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 382.5, "quote_volume": 100.25325, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 100.25325}, {"ts": 1773027720000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027780000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027840000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 159.6, "quote_volume": 41.78328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027900000, "open": 0.2618, "high": 0.2618, "low": 0.2618, "close": 0.2618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027960000, "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 2257.8, "quote_volume": 591.99516, "trades": 1, "taker_buy_volume": 2257.8, "taker_buy_quote": 591.99516}, {"ts": 1773028020000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 22.6, "quote_volume": 5.91894, "trades": 1, "taker_buy_volume": 22.6, "taker_buy_quote": 5.91894}, {"ts": 1773028080000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028140000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028200000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028260000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028320000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028380000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 45.2, "quote_volume": 11.83788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028440000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028500000, "open": 0.2619, "high": 0.2619, "low": 0.2619, "close": 0.2619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028560000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 191.1, "quote_volume": 50.08731, "trades": 1, "taker_buy_volume": 191.1, "taker_buy_quote": 50.08731}, {"ts": 1773028620000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028680000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028740000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028800000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 611.8, "quote_volume": 160.35278, "trades": 3, "taker_buy_volume": 611.8, "taker_buy_quote": 160.35278}, {"ts": 1773028860000, "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028920000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 57.8, "quote_volume": 15.17828, "trades": 2, "taker_buy_volume": 57.8, "taker_buy_quote": 15.17828}, {"ts": 1773028980000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029040000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029100000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029160000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029220000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029280000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029340000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029400000, "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029460000, "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 193.2, "quote_volume": 50.75364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029520000, "open": 0.2627, "high": 0.2629, "low": 0.2624, "close": 0.2624, "volume": 241.9, "quote_volume": 63.54246, "trades": 4, "taker_buy_volume": 20.0, "taker_buy_quote": 5.258}, {"ts": 1773029580000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029640000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 24.4, "quote_volume": 6.41476, "trades": 1, "taker_buy_volume": 24.4, "taker_buy_quote": 6.41476}, {"ts": 1773029700000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 998.5, "quote_volume": 262.50565, "trades": 3, "taker_buy_volume": 998.5, "taker_buy_quote": 262.50565}, {"ts": 1773029760000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029820000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029880000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029940000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030000000, "open": 0.2629, "high": 0.2632, "low": 0.2629, "close": 0.2632, "volume": 402.7, "quote_volume": 105.87589, "trades": 2, "taker_buy_volume": 20.2, "taker_buy_quote": 5.31664}, {"ts": 1773030060000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 102.8, "quote_volume": 27.05696, "trades": 1, "taker_buy_volume": 102.8, "taker_buy_quote": 27.05696}, {"ts": 1773030120000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030180000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030240000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030300000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030360000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 25.9, "quote_volume": 6.82724, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 6.82724}, {"ts": 1773030420000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 196.9, "quote_volume": 51.92253, "trades": 1, "taker_buy_volume": 196.9, "taker_buy_quote": 51.92253}, {"ts": 1773030480000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030540000, "open": 0.2637, "high": 0.2639, "low": 0.2636, "close": 0.2639, "volume": 1799.0, "quote_volume": 474.40678, "trades": 7, "taker_buy_volume": 634.6, "taker_buy_quote": 167.43269}, {"ts": 1773030600000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 382.5, "quote_volume": 100.86525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030660000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030720000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 382.5, "quote_volume": 100.827, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 100.827}, {"ts": 1773030780000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030840000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030900000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030960000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031020000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031080000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031140000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031200000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031260000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031320000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031380000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031440000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031500000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031560000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031620000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031680000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031740000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031800000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031860000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 100.0, "quote_volume": 26.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031920000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031980000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032040000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032100000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032160000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032220000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032280000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2634, "volume": 1458.3, "quote_volume": 384.03972, "trades": 4, "taker_buy_volume": 1458.3, "taker_buy_quote": 384.03972}, {"ts": 1773032340000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032400000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032460000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032520000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032580000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032640000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 49.8, "quote_volume": 13.12728, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 13.12728}, {"ts": 1773032700000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032760000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032820000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032880000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032940000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033000000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033060000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033120000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033180000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033240000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033300000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033360000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033420000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033480000, "open": 0.2635, "high": 0.2637, "low": 0.2634, "close": 0.2634, "volume": 148.7, "quote_volume": 39.18226, "trades": 3, "taker_buy_volume": 71.0, "taker_buy_quote": 18.71608}, {"ts": 1773033540000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033600000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033660000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033720000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033780000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033840000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033900000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033960000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034020000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034080000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034140000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034200000, "open": 0.2634, "high": 0.2634, "low": 0.2634, "close": 0.2634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034260000, "open": 0.2639, "high": 0.2639, "low": 0.2636, "close": 0.2636, "volume": 2000.0, "quote_volume": 527.57772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034320000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034380000, "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034440000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 335.5, "quote_volume": 88.572, "trades": 1, "taker_buy_volume": 335.5, "taker_buy_quote": 88.572}, {"ts": 1773034500000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034560000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034620000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034680000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034740000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.2644, "volume": 2718.2, "quote_volume": 718.1599, "trades": 7, "taker_buy_volume": 2718.2, "taker_buy_quote": 718.1599}, {"ts": 1773034800000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 81.4, "quote_volume": 21.49774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034860000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034920000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 53.2, "quote_volume": 14.09268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034980000, "open": 0.265, "high": 0.2653, "low": 0.265, "close": 0.2653, "volume": 418.5, "quote_volume": 111.01587, "trades": 3, "taker_buy_volume": 418.5, "taker_buy_quote": 111.01587}, {"ts": 1773035040000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 2354.2, "quote_volume": 624.34832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035100000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 32.6, "quote_volume": 8.65204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035160000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035220000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 174.0, "quote_volume": 46.1448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035280000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035340000, "open": 0.2653, "high": 0.2656, "low": 0.2653, "close": 0.2656, "volume": 4112.4, "quote_volume": 1091.70003, "trades": 5, "taker_buy_volume": 4112.4, "taker_buy_quote": 1091.70003}, {"ts": 1773035400000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 24.7, "quote_volume": 6.55785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035460000, "open": 0.2657, "high": 0.2658, "low": 0.2654, "close": 0.2654, "volume": 818.0, "quote_volume": 217.28013, "trades": 4, "taker_buy_volume": 609.3, "taker_buy_quote": 161.89115}, {"ts": 1773035520000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035580000, "open": 0.2653, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 609.4, "quote_volume": 161.67386, "trades": 3, "taker_buy_volume": 609.4, "taker_buy_quote": 161.67386}, {"ts": 1773035640000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 382.5, "quote_volume": 101.439, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 101.439}, {"ts": 1773035700000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 388.5, "quote_volume": 102.9525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035760000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 50.8, "quote_volume": 13.45692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035820000, "open": 0.265, "high": 0.2653, "low": 0.265, "close": 0.2653, "volume": 410.2, "quote_volume": 108.78004, "trades": 3, "taker_buy_volume": 384.3, "taker_buy_quote": 101.91654}, {"ts": 1773035880000, "open": 0.2649, "high": 0.2652, "low": 0.2648, "close": 0.2652, "volume": 2669.5, "quote_volume": 707.90213, "trades": 5, "taker_buy_volume": 2640.3, "taker_buy_quote": 700.16931}, {"ts": 1773035940000, "open": 0.2652, "high": 0.2657, "low": 0.2652, "close": 0.2655, "volume": 10369.5, "quote_volume": 2754.01083, "trades": 17, "taker_buy_volume": 10295.0, "taker_buy_quote": 2734.24041}, {"ts": 1773036000000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 709.2, "quote_volume": 188.3361, "trades": 4, "taker_buy_volume": 62.2, "taker_buy_quote": 16.52032}, {"ts": 1773036060000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 98.1, "quote_volume": 26.03574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036120000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 92.7, "quote_volume": 24.57477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036180000, "open": 0.265, "high": 0.265, "low": 0.2649, "close": 0.2649, "volume": 87.6, "quote_volume": 23.20851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036240000, "open": 0.2648, "high": 0.265, "low": 0.2647, "close": 0.2647, "volume": 232.5, "quote_volume": 61.58604, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 32.9925}, {"ts": 1773036300000, "open": 0.2646, "high": 0.2647, "low": 0.2644, "close": 0.2644, "volume": 702.2, "quote_volume": 185.86174, "trades": 5, "taker_buy_volume": 649.4, "taker_buy_quote": 171.89618}, {"ts": 1773036360000, "open": 0.2642, "high": 0.2643, "low": 0.2642, "close": 0.2643, "volume": 51.6, "quote_volume": 13.63528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036420000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 49.0, "quote_volume": 12.9507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036480000, "open": 0.2644, "high": 0.2648, "low": 0.2644, "close": 0.2645, "volume": 687.1, "quote_volume": 181.88661, "trades": 4, "taker_buy_volume": 633.1, "taker_buy_quote": 167.60663}, {"ts": 1773036540000, "open": 0.2645, "high": 0.2645, "low": 0.2645, "close": 0.2645, "volume": 57.5, "quote_volume": 15.20875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036600000, "open": 0.2645, "high": 0.2648, "low": 0.2645, "close": 0.2648, "volume": 58.4, "quote_volume": 15.45655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036660000, "open": 0.2648, "high": 0.2648, "low": 0.2646, "close": 0.2646, "volume": 64.1, "quote_volume": 16.967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036720000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 55.0, "quote_volume": 14.55061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036780000, "open": 0.2646, "high": 0.2646, "low": 0.2645, "close": 0.2645, "volume": 63.1, "quote_volume": 16.69292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036840000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 55.5, "quote_volume": 14.6742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036900000, "open": 0.2644, "high": 0.2647, "low": 0.2644, "close": 0.2644, "volume": 401.8, "quote_volume": 106.33924, "trades": 5, "taker_buy_volume": 344.4, "taker_buy_quote": 91.16268}, {"ts": 1773036960000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 33.6, "quote_volume": 8.88384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037020000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 55.2, "quote_volume": 14.59488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037080000, "open": 0.2646, "high": 0.2646, "low": 0.2646, "close": 0.2646, "volume": 53.8, "quote_volume": 14.23548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037140000, "open": 0.2646, "high": 0.2646, "low": 0.2644, "close": 0.2644, "volume": 53.9, "quote_volume": 14.25664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037200000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 552.9, "quote_volume": 146.13147, "trades": 3, "taker_buy_volume": 382.5, "taker_buy_quote": 101.09475}, {"ts": 1773037260000, "open": 0.2641, "high": 0.2643, "low": 0.2641, "close": 0.2643, "volume": 57.8, "quote_volume": 15.27108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037320000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 28.9, "quote_volume": 7.63827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037380000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 56.1, "quote_volume": 14.82723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037440000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 175.4, "quote_volume": 46.35822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037500000, "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 31.4, "quote_volume": 8.29588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037560000, "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 31.0, "quote_volume": 8.1933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037620000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 32.9, "quote_volume": 8.68889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037680000, "open": 0.2641, "high": 0.2641, "low": 0.2641, "close": 0.2641, "volume": 27.1, "quote_volume": 7.15711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037740000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 23.8, "quote_volume": 6.28082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037800000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 24.5, "quote_volume": 6.46555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037860000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 25.8, "quote_volume": 6.80862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037920000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 28.4, "quote_volume": 7.49476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037980000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.264, "volume": 838.6, "quote_volume": 221.38338, "trades": 7, "taker_buy_volume": 815.2, "taker_buy_quote": 215.2128}, {"ts": 1773038040000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.264, "volume": 1180.1, "quote_volume": 311.49837, "trades": 8, "taker_buy_volume": 534.3, "taker_buy_quote": 141.01695}, {"ts": 1773038100000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 50.9, "quote_volume": 13.42742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038160000, "open": 0.2638, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 463.8, "quote_volume": 122.43648, "trades": 5, "taker_buy_volume": 382.5, "taker_buy_quote": 100.98}, {"ts": 1773038220000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.264, "volume": 796.8, "quote_volume": 210.34566, "trades": 5, "taker_buy_volume": 765.0, "taker_buy_quote": 201.96}, {"ts": 1773038280000, "open": 0.2637, "high": 0.264, "low": 0.2637, "close": 0.2637, "volume": 436.3, "quote_volume": 115.16592, "trades": 3, "taker_buy_volume": 378.7, "taker_buy_quote": 99.9768}, {"ts": 1773038340000, "open": 0.2639, "high": 0.2642, "low": 0.2639, "close": 0.264, "volume": 348.1, "quote_volume": 91.95289, "trades": 4, "taker_buy_volume": 286.8, "taker_buy_quote": 75.77256}, {"ts": 1773038400000, "open": 0.264, "high": 0.2642, "low": 0.264, "close": 0.2642, "volume": 1277.9, "quote_volume": 337.61444, "trades": 6, "taker_buy_volume": 1244.2, "taker_buy_quote": 328.71764}, {"ts": 1773038460000, "open": 0.2639, "high": 0.2642, "low": 0.2639, "close": 0.2642, "volume": 6262.7, "quote_volume": 1654.5877, "trades": 31, "taker_buy_volume": 5209.8, "taker_buy_quote": 1376.42916}, {"ts": 1773038520000, "open": 0.2639, "high": 0.2642, "low": 0.2639, "close": 0.2639, "volume": 575.1, "quote_volume": 151.89729, "trades": 4, "taker_buy_volume": 428.0, "taker_buy_quote": 113.0776}, {"ts": 1773038580000, "open": 0.2639, "high": 0.2639, "low": 0.2639, "close": 0.2639, "volume": 63.0, "quote_volume": 16.6257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038640000, "open": 0.2639, "high": 0.2643, "low": 0.2639, "close": 0.264, "volume": 310.1, "quote_volume": 81.88172, "trades": 5, "taker_buy_volume": 62.4, "taker_buy_quote": 16.49232}, {"ts": 1773038700000, "open": 0.264, "high": 0.264, "low": 0.2639, "close": 0.2639, "volume": 61.7, "quote_volume": 16.28549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038760000, "open": 0.2639, "high": 0.2639, "low": 0.2638, "close": 0.2638, "volume": 81.7, "quote_volume": 21.55991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038820000, "open": 0.2639, "high": 0.2642, "low": 0.2639, "close": 0.2642, "volume": 458.6, "quote_volume": 121.1143, "trades": 5, "taker_buy_volume": 426.7, "taker_buy_quote": 112.69589}, {"ts": 1773038880000, "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 28.6, "quote_volume": 7.54468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038940000, "open": 0.2643, "high": 0.2645, "low": 0.2643, "close": 0.2643, "volume": 592.9, "quote_volume": 156.71495, "trades": 3, "taker_buy_volume": 560.4, "taker_buy_quote": 148.1252}, {"ts": 1773039000000, "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 54.1, "quote_volume": 14.30404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039060000, "open": 0.2644, "high": 0.265, "low": 0.2644, "close": 0.265, "volume": 2481.6, "quote_volume": 657.30416, "trades": 5, "taker_buy_volume": 2430.4, "taker_buy_quote": 643.75044}, {"ts": 1773039120000, "open": 0.265, "high": 0.2658, "low": 0.265, "close": 0.2654, "volume": 3629.5, "quote_volume": 964.2434, "trades": 15, "taker_buy_volume": 1955.6, "taker_buy_quote": 519.41674}, {"ts": 1773039180000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 82.6, "quote_volume": 21.91038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039240000, "open": 0.2652, "high": 0.2653, "low": 0.2652, "close": 0.2653, "volume": 69.7, "quote_volume": 18.48781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039300000, "open": 0.2653, "high": 0.2654, "low": 0.2653, "close": 0.2654, "volume": 68.6, "quote_volume": 18.20325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039360000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 90.2, "quote_volume": 23.93006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039420000, "open": 0.2653, "high": 0.2653, "low": 0.2652, "close": 0.2652, "volume": 67.9, "quote_volume": 18.0104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039480000, "open": 0.2651, "high": 0.2652, "low": 0.2651, "close": 0.2652, "volume": 56.3, "quote_volume": 14.92796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039540000, "open": 0.2652, "high": 0.2657, "low": 0.2652, "close": 0.2657, "volume": 59.1, "quote_volume": 15.68782, "trades": 2, "taker_buy_volume": 29.0, "taker_buy_quote": 7.7053}, {"ts": 1773039600000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 31.6, "quote_volume": 8.39612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039660000, "open": 0.2657, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 56.9, "quote_volume": 15.11285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039720000, "open": 0.2657, "high": 0.266, "low": 0.2657, "close": 0.266, "volume": 749.7, "quote_volume": 199.41069, "trades": 3, "taker_buy_volume": 335.5, "taker_buy_quote": 89.243}, {"ts": 1773039780000, "open": 0.2661, "high": 0.2661, "low": 0.2659, "close": 0.2659, "volume": 205.6, "quote_volume": 54.67797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039840000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 175.7, "quote_volume": 46.71863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039900000, "open": 0.2659, "high": 0.2659, "low": 0.2659, "close": 0.2659, "volume": 79.5, "quote_volume": 21.13905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039960000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 57.0, "quote_volume": 15.1423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040020000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 30.2, "quote_volume": 8.0181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040080000, "open": 0.2655, "high": 0.2655, "low": 0.2651, "close": 0.2651, "volume": 434.1, "quote_volume": 115.16669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040140000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 57.4, "quote_volume": 15.21674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040200000, "open": 0.2651, "high": 0.2654, "low": 0.2651, "close": 0.2654, "volume": 54.2, "quote_volume": 14.37748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040260000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 31.3, "quote_volume": 8.30702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040320000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 29.1, "quote_volume": 7.73187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040380000, "open": 0.2658, "high": 0.2665, "low": 0.2658, "close": 0.2661, "volume": 4138.7, "quote_volume": 1101.22393, "trades": 22, "taker_buy_volume": 1173.5, "taker_buy_quote": 312.42211}, {"ts": 1773040440000, "open": 0.2661, "high": 0.2662, "low": 0.2661, "close": 0.2662, "volume": 1080.7, "quote_volume": 287.67967, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040500000, "open": 0.2661, "high": 0.2661, "low": 0.2656, "close": 0.2658, "volume": 3622.3, "quote_volume": 963.34923, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040560000, "open": 0.2661, "high": 0.2661, "low": 0.266, "close": 0.266, "volume": 123.2, "quote_volume": 32.77599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040620000, "open": 0.266, "high": 0.2661, "low": 0.2656, "close": 0.2656, "volume": 2151.1, "quote_volume": 571.91611, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040680000, "open": 0.2654, "high": 0.2654, "low": 0.265, "close": 0.265, "volume": 553.1, "quote_volume": 146.67354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040740000, "open": 0.265, "high": 0.265, "low": 0.2646, "close": 0.2647, "volume": 2204.0, "quote_volume": 583.7564, "trades": 11, "taker_buy_volume": 45.2, "taker_buy_quote": 11.978}, {"ts": 1773040800000, "open": 0.2647, "high": 0.265, "low": 0.2647, "close": 0.2648, "volume": 208.3, "quote_volume": 55.16608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040860000, "open": 0.2648, "high": 0.2648, "low": 0.2648, "close": 0.2648, "volume": 401.6, "quote_volume": 106.34368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040920000, "open": 0.2648, "high": 0.2657, "low": 0.2648, "close": 0.2657, "volume": 2418.8, "quote_volume": 642.19064, "trades": 5, "taker_buy_volume": 2334.1, "taker_buy_quote": 619.72491}, {"ts": 1773040980000, "open": 0.2658, "high": 0.2658, "low": 0.2658, "close": 0.2658, "volume": 115.4, "quote_volume": 30.67332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041040000, "open": 0.2657, "high": 0.2657, "low": 0.2655, "close": 0.2655, "volume": 60.2, "quote_volume": 15.98878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041100000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 59.7, "quote_volume": 15.85298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041160000, "open": 0.2658, "high": 0.2662, "low": 0.2658, "close": 0.2661, "volume": 110.3, "quote_volume": 29.34406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041220000, "open": 0.266, "high": 0.2661, "low": 0.266, "close": 0.2661, "volume": 49.9, "quote_volume": 13.27576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041280000, "open": 0.2664, "high": 0.2665, "low": 0.2661, "close": 0.2663, "volume": 3193.0, "quote_volume": 850.44405, "trades": 17, "taker_buy_volume": 201.0, "taker_buy_quote": 53.5464}, {"ts": 1773041340000, "open": 0.2667, "high": 0.2667, "low": 0.2661, "close": 0.2661, "volume": 733.2, "quote_volume": 195.27887, "trades": 9, "taker_buy_volume": 195.5, "taker_buy_quote": 52.13985}, {"ts": 1773041400000, "open": 0.2662, "high": 0.2665, "low": 0.2662, "close": 0.2664, "volume": 1254.8, "quote_volume": 334.31286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041460000, "open": 0.2664, "high": 0.2665, "low": 0.2663, "close": 0.2663, "volume": 1640.7, "quote_volume": 437.13127, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041520000, "open": 0.2668, "high": 0.2668, "low": 0.2664, "close": 0.2665, "volume": 1225.3, "quote_volume": 326.61748, "trades": 7, "taker_buy_volume": 200.3, "taker_buy_quote": 53.44004}, {"ts": 1773041580000, "open": 0.2664, "high": 0.2668, "low": 0.2664, "close": 0.2664, "volume": 2363.0, "quote_volume": 629.71266, "trades": 15, "taker_buy_volume": 21.1, "taker_buy_quote": 5.62948}, {"ts": 1773041640000, "open": 0.2669, "high": 0.2669, "low": 0.2662, "close": 0.2662, "volume": 3344.4, "quote_volume": 891.66766, "trades": 39, "taker_buy_volume": 199.5, "taker_buy_quote": 53.24655}, {"ts": 1773041700000, "open": 0.2662, "high": 0.2666, "low": 0.2661, "close": 0.2662, "volume": 346.4, "quote_volume": 92.29719, "trades": 4, "taker_buy_volume": 219.0, "taker_buy_quote": 58.3854}, {"ts": 1773041760000, "open": 0.2664, "high": 0.2664, "low": 0.2661, "close": 0.2661, "volume": 274.6, "quote_volume": 73.12101, "trades": 4, "taker_buy_volume": 166.5, "taker_buy_quote": 44.3556}, {"ts": 1773041820000, "open": 0.2662, "high": 0.2662, "low": 0.2662, "close": 0.2662, "volume": 98.1, "quote_volume": 26.11422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041880000, "open": 0.2662, "high": 0.2665, "low": 0.266, "close": 0.266, "volume": 137.0, "quote_volume": 36.47071, "trades": 3, "taker_buy_volume": 37.5, "taker_buy_quote": 9.99375}, {"ts": 1773041940000, "open": 0.266, "high": 0.266, "low": 0.2648, "close": 0.2651, "volume": 17435.9, "quote_volume": 4625.47802, "trades": 23, "taker_buy_volume": 3188.2, "taker_buy_quote": 845.48246}, {"ts": 1773042000000, "open": 0.2653, "high": 0.2655, "low": 0.2651, "close": 0.2655, "volume": 849.0, "quote_volume": 225.23453, "trades": 10, "taker_buy_volume": 403.6, "taker_buy_quote": 107.13452}, {"ts": 1773042060000, "open": 0.2652, "high": 0.2652, "low": 0.2652, "close": 0.2652, "volume": 167.6, "quote_volume": 44.44752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042120000, "open": 0.2652, "high": 0.2665, "low": 0.265, "close": 0.2662, "volume": 20752.1, "quote_volume": 5522.87759, "trades": 40, "taker_buy_volume": 14785.3, "taker_buy_quote": 3934.08246}, {"ts": 1773042180000, "open": 0.2662, "high": 0.2663, "low": 0.266, "close": 0.266, "volume": 2205.5, "quote_volume": 587.16911, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042240000, "open": 0.266, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 315.4, "quote_volume": 83.89435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042300000, "open": 0.2658, "high": 0.2658, "low": 0.2657, "close": 0.2657, "volume": 204.0, "quote_volume": 54.21507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042360000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 198.4, "quote_volume": 52.68579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042420000, "open": 0.2657, "high": 0.2657, "low": 0.2656, "close": 0.2656, "volume": 276.0, "quote_volume": 73.3132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042480000, "open": 0.2656, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 115.9, "quote_volume": 30.76944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042540000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 72.4, "quote_volume": 19.21852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042600000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 64.9, "quote_volume": 17.23095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042660000, "open": 0.2655, "high": 0.2656, "low": 0.2654, "close": 0.2654, "volume": 829.7, "quote_volume": 220.28517, "trades": 8, "taker_buy_volume": 435.1, "taker_buy_quote": 115.52431}, {"ts": 1773042720000, "open": 0.2653, "high": 0.2656, "low": 0.2653, "close": 0.2654, "volume": 924.8, "quote_volume": 245.53556, "trades": 6, "taker_buy_volume": 585.2, "taker_buy_quote": 155.39087}, {"ts": 1773042780000, "open": 0.2654, "high": 0.2654, "low": 0.2654, "close": 0.2654, "volume": 123.3, "quote_volume": 32.72382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042840000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 127.7, "quote_volume": 33.87881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042900000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 90.0, "quote_volume": 23.877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042960000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 96.7, "quote_volume": 25.65451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043020000, "open": 0.2654, "high": 0.2655, "low": 0.2654, "close": 0.2655, "volume": 81.0, "quote_volume": 21.50044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043080000, "open": 0.2655, "high": 0.2655, "low": 0.2654, "close": 0.2654, "volume": 116.8, "quote_volume": 31.00436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043140000, "open": 0.2654, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 649.8, "quote_volume": 172.51184, "trades": 7, "taker_buy_volume": 582.1, "taker_buy_quote": 154.54755}, {"ts": 1773043200000, "open": 0.2656, "high": 0.2659, "low": 0.2655, "close": 0.2655, "volume": 163.3, "quote_volume": 43.38893, "trades": 4, "taker_buy_volume": 75.2, "taker_buy_quote": 19.99568}, {"ts": 1773043260000, "open": 0.2655, "high": 0.2655, "low": 0.2655, "close": 0.2655, "volume": 74.8, "quote_volume": 19.8594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043320000, "open": 0.2656, "high": 0.2656, "low": 0.2655, "close": 0.2655, "volume": 885.9, "quote_volume": 235.21038, "trades": 7, "taker_buy_volume": 682.5, "taker_buy_quote": 181.20375}, {"ts": 1773043380000, "open": 0.2653, "high": 0.2653, "low": 0.2653, "close": 0.2653, "volume": 94.6, "quote_volume": 25.09738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043440000, "open": 0.2653, "high": 0.2655, "low": 0.2653, "close": 0.2655, "volume": 1061.2, "quote_volume": 281.73266, "trades": 8, "taker_buy_volume": 981.5, "taker_buy_quote": 260.58825}, {"ts": 1773043500000, "open": 0.2653, "high": 0.2658, "low": 0.2653, "close": 0.2658, "volume": 1241.9, "quote_volume": 329.82242, "trades": 10, "taker_buy_volume": 1158.0, "taker_buy_quote": 307.56375}, {"ts": 1773043560000, "open": 0.2659, "high": 0.2662, "low": 0.2659, "close": 0.2662, "volume": 118.8, "quote_volume": 31.60296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043620000, "open": 0.2664, "high": 0.2664, "low": 0.2657, "close": 0.2657, "volume": 1841.4, "quote_volume": 490.52201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043680000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 120.0, "quote_volume": 31.884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043740000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 70.5, "quote_volume": 18.74884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043800000, "open": 0.266, "high": 0.2662, "low": 0.2658, "close": 0.2661, "volume": 2639.4, "quote_volume": 702.43997, "trades": 8, "taker_buy_volume": 1015.0, "taker_buy_quote": 270.05325}, {"ts": 1773043860000, "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 115.7, "quote_volume": 30.74149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043920000, "open": 0.2656, "high": 0.2656, "low": 0.2656, "close": 0.2656, "volume": 54.5, "quote_volume": 14.4752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043980000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 457.6, "quote_volume": 121.76736, "trades": 2, "taker_buy_volume": 457.6, "taker_buy_quote": 121.76736}, {"ts": 1773044040000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044100000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044160000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044220000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044280000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044340000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044400000, "open": 0.2661, "high": 0.2661, "low": 0.2661, "close": 0.2661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044460000, "open": 0.2665, "high": 0.2672, "low": 0.2665, "close": 0.2671, "volume": 8526.4, "quote_volume": 2276.11294, "trades": 32, "taker_buy_volume": 4044.7, "taker_buy_quote": 1079.59622}, {"ts": 1773044520000, "open": 0.2672, "high": 0.2675, "low": 0.2671, "close": 0.2673, "volume": 3819.9, "quote_volume": 1020.8334, "trades": 24, "taker_buy_volume": 51.2, "taker_buy_quote": 13.68064}, {"ts": 1773044580000, "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044640000, "open": 0.2674, "high": 0.268, "low": 0.2667, "close": 0.2673, "volume": 45095.6, "quote_volume": 12052.96344, "trades": 124, "taker_buy_volume": 19912.2, "taker_buy_quote": 5325.94174}, {"ts": 1773044700000, "open": 0.2674, "high": 0.2685, "low": 0.2674, "close": 0.2681, "volume": 21559.6, "quote_volume": 5780.47374, "trades": 24, "taker_buy_volume": 9203.1, "taker_buy_quote": 2467.15276}, {"ts": 1773044760000, "open": 0.2682, "high": 0.2683, "low": 0.2676, "close": 0.2676, "volume": 289.7, "quote_volume": 77.62375, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044820000, "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044880000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 80.6, "quote_volume": 21.59274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044940000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 357.3, "quote_volume": 95.72067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045000000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 89.5, "quote_volume": 23.97705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045060000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045120000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 382.5, "quote_volume": 102.4335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045180000, "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045240000, "open": 0.2676, "high": 0.2676, "low": 0.2675, "close": 0.2675, "volume": 390.0, "quote_volume": 104.36325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045300000, "open": 0.2675, "high": 0.2675, "low": 0.2675, "close": 0.2675, "volume": 41.6, "quote_volume": 11.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045360000, "open": 0.2677, "high": 0.2677, "low": 0.2677, "close": 0.2677, "volume": 138.0, "quote_volume": 36.9426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045420000, "open": 0.268, "high": 0.2681, "low": 0.2679, "close": 0.2679, "volume": 2032.2, "quote_volume": 544.76511, "trades": 8, "taker_buy_volume": 1940.9, "taker_buy_quote": 520.30584}, {"ts": 1773045480000, "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045540000, "open": 0.2682, "high": 0.2683, "low": 0.2682, "close": 0.2683, "volume": 3033.4, "quote_volume": 813.82632, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045600000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045660000, "open": 0.2683, "high": 0.2683, "low": 0.2683, "close": 0.2683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045720000, "open": 0.2683, "high": 0.2684, "low": 0.2683, "close": 0.2684, "volume": 505.3, "quote_volume": 135.58427, "trades": 2, "taker_buy_volume": 505.3, "taker_buy_quote": 135.58427}, {"ts": 1773045780000, "open": 0.2686, "high": 0.2686, "low": 0.2681, "close": 0.2681, "volume": 2199.4, "quote_volume": 590.15013, "trades": 11, "taker_buy_volume": 382.5, "taker_buy_quote": 102.7395}, {"ts": 1773045840000, "open": 0.2686, "high": 0.2686, "low": 0.2684, "close": 0.2685, "volume": 460.2, "quote_volume": 123.54194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045900000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045960000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046020000, "open": 0.2685, "high": 0.2685, "low": 0.2685, "close": 0.2685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046080000, "open": 0.2685, "high": 0.2686, "low": 0.2685, "close": 0.2686, "volume": 1981.3, "quote_volume": 532.13893, "trades": 3, "taker_buy_volume": 1981.3, "taker_buy_quote": 532.13893}, {"ts": 1773046140000, "open": 0.2686, "high": 0.2686, "low": 0.2685, "close": 0.2685, "volume": 138.9, "quote_volume": 37.30164, "trades": 2, "taker_buy_volume": 69.9, "taker_buy_quote": 18.77514}, {"ts": 1773046200000, "open": 0.268, "high": 0.2682, "low": 0.268, "close": 0.2682, "volume": 2504.5, "quote_volume": 671.59202, "trades": 8, "taker_buy_volume": 2446.9, "taker_buy_quote": 656.15522}, {"ts": 1773046260000, "open": 0.2682, "high": 0.2682, "low": 0.2682, "close": 0.2682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046320000, "open": 0.2684, "high": 0.2691, "low": 0.2684, "close": 0.2688, "volume": 19201.7, "quote_volume": 5163.26676, "trades": 61, "taker_buy_volume": 7753.1, "taker_buy_quote": 2085.51751}, {"ts": 1773046380000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 382.5, "quote_volume": 102.93075, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 102.93075}, {"ts": 1773046440000, "open": 0.2691, "high": 0.2691, "low": 0.2691, "close": 0.2691, "volume": 4004.5, "quote_volume": 1077.61095, "trades": 5, "taker_buy_volume": 4004.5, "taker_buy_quote": 1077.61095}, {"ts": 1773046500000, "open": 0.269, "high": 0.2691, "low": 0.2689, "close": 0.2691, "volume": 1446.2, "quote_volume": 389.06158, "trades": 11, "taker_buy_volume": 382.5, "taker_buy_quote": 102.93075}, {"ts": 1773046560000, "open": 0.2691, "high": 0.2692, "low": 0.269, "close": 0.2692, "volume": 1003.6, "quote_volume": 270.097, "trades": 16, "taker_buy_volume": 305.3, "taker_buy_quote": 82.18676}, {"ts": 1773046620000, "open": 0.2694, "high": 0.2694, "low": 0.2688, "close": 0.2688, "volume": 1554.6, "quote_volume": 418.15557, "trades": 6, "taker_buy_volume": 158.1, "taker_buy_quote": 42.59214}, {"ts": 1773046680000, "open": 0.2689, "high": 0.2689, "low": 0.2687, "close": 0.2687, "volume": 2567.3, "quote_volume": 690.05807, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046740000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 698.6, "quote_volume": 187.85354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046800000, "open": 0.269, "high": 0.2691, "low": 0.269, "close": 0.269, "volume": 558.8, "quote_volume": 150.36303, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046860000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046920000, "open": 0.269, "high": 0.2691, "low": 0.2689, "close": 0.2689, "volume": 1486.6, "quote_volume": 399.96887, "trades": 7, "taker_buy_volume": 765.0, "taker_buy_quote": 205.8615}, {"ts": 1773046980000, "open": 0.2691, "high": 0.2692, "low": 0.2687, "close": 0.2692, "volume": 10944.0, "quote_volume": 2944.25291, "trades": 39, "taker_buy_volume": 6212.3, "taker_buy_quote": 1671.96866}, {"ts": 1773047040000, "open": 0.2692, "high": 0.2692, "low": 0.2692, "close": 0.2692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047100000, "open": 0.2688, "high": 0.2688, "low": 0.2687, "close": 0.2687, "volume": 363.2, "quote_volume": 97.62812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047160000, "open": 0.2691, "high": 0.2693, "low": 0.2677, "close": 0.268, "volume": 19717.3, "quote_volume": 5297.28513, "trades": 43, "taker_buy_volume": 7365.9, "taker_buy_quote": 1978.66219}, {"ts": 1773047220000, "open": 0.2679, "high": 0.2693, "low": 0.2679, "close": 0.2686, "volume": 24939.1, "quote_volume": 6697.30264, "trades": 70, "taker_buy_volume": 12878.6, "taker_buy_quote": 3458.95545}, {"ts": 1773047280000, "open": 0.2691, "high": 0.2691, "low": 0.2686, "close": 0.2687, "volume": 4453.6, "quote_volume": 1197.75797, "trades": 16, "taker_buy_volume": 908.9, "taker_buy_quote": 244.40321}, {"ts": 1773047340000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 129.3, "quote_volume": 34.7817, "trades": 1, "taker_buy_volume": 129.3, "taker_buy_quote": 34.7817}, {"ts": 1773047400000, "open": 0.269, "high": 0.269, "low": 0.2688, "close": 0.2688, "volume": 184.5, "quote_volume": 49.62228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047460000, "open": 0.2686, "high": 0.2691, "low": 0.2686, "close": 0.2691, "volume": 3263.5, "quote_volume": 876.61656, "trades": 7, "taker_buy_volume": 1653.4, "taker_buy_quote": 444.1437}, {"ts": 1773047520000, "open": 0.2692, "high": 0.2694, "low": 0.2691, "close": 0.2691, "volume": 2290.1, "quote_volume": 616.38952, "trades": 9, "taker_buy_volume": 140.9, "taker_buy_quote": 37.95846}, {"ts": 1773047580000, "open": 0.2692, "high": 0.2692, "low": 0.269, "close": 0.269, "volume": 193.8, "quote_volume": 52.15158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047640000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047700000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 57.4, "quote_volume": 15.42912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047760000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047820000, "open": 0.269, "high": 0.269, "low": 0.2689, "close": 0.2689, "volume": 399.3, "quote_volume": 107.41002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047880000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047940000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048000000, "open": 0.2693, "high": 0.2702, "low": 0.2692, "close": 0.2695, "volume": 22518.3, "quote_volume": 6072.15961, "trades": 54, "taker_buy_volume": 14006.3, "taker_buy_quote": 3777.36332}, {"ts": 1773048060000, "open": 0.2699, "high": 0.2701, "low": 0.2698, "close": 0.2698, "volume": 6404.1, "quote_volume": 1728.82283, "trades": 23, "taker_buy_volume": 3000.0, "taker_buy_quote": 809.97845}, {"ts": 1773048120000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 260.1, "quote_volume": 70.27902, "trades": 1, "taker_buy_volume": 260.1, "taker_buy_quote": 70.27902}, {"ts": 1773048180000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 223.2, "quote_volume": 60.28632, "trades": 1, "taker_buy_volume": 223.2, "taker_buy_quote": 60.28632}, {"ts": 1773048240000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048300000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 256.0, "quote_volume": 69.12, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 69.12}, {"ts": 1773048360000, "open": 0.2699, "high": 0.27, "low": 0.2696, "close": 0.27, "volume": 1017.2, "quote_volume": 274.60413, "trades": 4, "taker_buy_volume": 976.8, "taker_buy_quote": 263.71229}, {"ts": 1773048420000, "open": 0.2701, "high": 0.2711, "low": 0.2701, "close": 0.2707, "volume": 20513.9, "quote_volume": 5547.06047, "trades": 85, "taker_buy_volume": 5603.3, "taker_buy_quote": 1515.54683}, {"ts": 1773048480000, "open": 0.2709, "high": 0.2713, "low": 0.2705, "close": 0.2707, "volume": 12366.3, "quote_volume": 3349.48236, "trades": 55, "taker_buy_volume": 1880.6, "taker_buy_quote": 509.82768}, {"ts": 1773048540000, "open": 0.2706, "high": 0.2706, "low": 0.2701, "close": 0.2701, "volume": 776.1, "quote_volume": 209.87662, "trades": 5, "taker_buy_volume": 635.3, "taker_buy_quote": 171.82254}, {"ts": 1773048600000, "open": 0.2703, "high": 0.2703, "low": 0.2689, "close": 0.2691, "volume": 3732.0, "quote_volume": 1005.05377, "trades": 9, "taker_buy_volume": 457.7, "taker_buy_quote": 123.53367}, {"ts": 1773048660000, "open": 0.2691, "high": 0.2696, "low": 0.2691, "close": 0.2696, "volume": 2800.2, "quote_volume": 754.14974, "trades": 3, "taker_buy_volume": 2800.2, "taker_buy_quote": 754.14974}, {"ts": 1773048720000, "open": 0.2696, "high": 0.2696, "low": 0.2696, "close": 0.2696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048780000, "open": 0.2698, "high": 0.2709, "low": 0.2698, "close": 0.2709, "volume": 9948.9, "quote_volume": 2694.10925, "trades": 7, "taker_buy_volume": 3606.2, "taker_buy_quote": 975.87182}, {"ts": 1773048840000, "open": 0.2708, "high": 0.2711, "low": 0.2707, "close": 0.2707, "volume": 432.1, "quote_volume": 117.02371, "trades": 5, "taker_buy_volume": 255.0, "taker_buy_quote": 69.08274}, {"ts": 1773048900000, "open": 0.2708, "high": 0.2712, "low": 0.2706, "close": 0.2712, "volume": 3541.4, "quote_volume": 959.47628, "trades": 8, "taker_buy_volume": 1694.5, "taker_buy_quote": 459.5484}, {"ts": 1773048960000, "open": 0.2712, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 14372.3, "quote_volume": 3897.73873, "trades": 11, "taker_buy_volume": 14336.9, "taker_buy_quote": 3888.14887}, {"ts": 1773049020000, "open": 0.2712, "high": 0.2714, "low": 0.2706, "close": 0.271, "volume": 7423.2, "quote_volume": 2012.38387, "trades": 41, "taker_buy_volume": 3635.6, "taker_buy_quote": 985.92116}, {"ts": 1773049080000, "open": 0.2714, "high": 0.2714, "low": 0.2705, "close": 0.2706, "volume": 905.6, "quote_volume": 245.40569, "trades": 6, "taker_buy_volume": 486.9, "taker_buy_quote": 132.1078}, {"ts": 1773049140000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 114.9, "quote_volume": 31.08045, "trades": 1, "taker_buy_volume": 114.9, "taker_buy_quote": 31.08045}, {"ts": 1773049200000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 26.0, "quote_volume": 7.033, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 7.033}, {"ts": 1773049260000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 765.0, "quote_volume": 207.12375, "trades": 2, "taker_buy_volume": 765.0, "taker_buy_quote": 207.12375}, {"ts": 1773049320000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 37.2, "quote_volume": 10.05888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049380000, "open": 0.2703, "high": 0.2709, "low": 0.2703, "close": 0.2709, "volume": 2021.5, "quote_volume": 547.27399, "trades": 7, "taker_buy_volume": 1653.3, "taker_buy_quote": 447.74953}, {"ts": 1773049440000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 367.0, "quote_volume": 99.457, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 99.457}, {"ts": 1773049500000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 2528.1, "quote_volume": 685.58247, "trades": 4, "taker_buy_volume": 2495.1, "taker_buy_quote": 676.63287}, {"ts": 1773049560000, "open": 0.2711, "high": 0.2711, "low": 0.2708, "close": 0.2708, "volume": 1023.3, "quote_volume": 277.28533, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049620000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 490.7, "quote_volume": 132.73435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049680000, "open": 0.2703, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 1324.2, "quote_volume": 357.87901, "trades": 7, "taker_buy_volume": 159.8, "taker_buy_quote": 43.20992}, {"ts": 1773049740000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049800000, "open": 0.27, "high": 0.27, "low": 0.2698, "close": 0.2698, "volume": 98.3, "quote_volume": 26.5321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049860000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049920000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 34.4, "quote_volume": 9.29488, "trades": 1, "taker_buy_volume": 34.4, "taker_buy_quote": 9.29488}, {"ts": 1773049980000, "open": 0.2699, "high": 0.2701, "low": 0.2699, "close": 0.2701, "volume": 663.7, "quote_volume": 179.17481, "trades": 4, "taker_buy_volume": 663.7, "taker_buy_quote": 179.17481}, {"ts": 1773050040000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050100000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 130.1, "quote_volume": 35.17904, "trades": 3, "taker_buy_volume": 21.3, "taker_buy_quote": 5.75952}, {"ts": 1773050160000, "open": 0.2708, "high": 0.2712, "low": 0.2707, "close": 0.2709, "volume": 1568.6, "quote_volume": 424.97348, "trades": 8, "taker_buy_volume": 1147.5, "taker_buy_quote": 310.93425}, {"ts": 1773050220000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050280000, "open": 0.2707, "high": 0.2707, "low": 0.2703, "close": 0.2703, "volume": 11834.0, "quote_volume": 3199.43284, "trades": 17, "taker_buy_volume": 43.2, "taker_buy_quote": 11.67696}, {"ts": 1773050340000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 1766.2, "quote_volume": 477.05062, "trades": 2, "taker_buy_volume": 1733.8, "taker_buy_quote": 468.29938}, {"ts": 1773050400000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 43.2, "quote_volume": 11.68128, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 11.68128}, {"ts": 1773050460000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 43.2, "quote_volume": 11.664, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 11.664}, {"ts": 1773050580000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 382.5, "quote_volume": 103.54275, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 103.54275}, {"ts": 1773050640000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 43.2, "quote_volume": 11.70288, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 11.70288}, {"ts": 1773050700000, "open": 0.2709, "high": 0.271, "low": 0.2707, "close": 0.2707, "volume": 1769.8, "quote_volume": 479.43553, "trades": 12, "taker_buy_volume": 62.5, "taker_buy_quote": 16.93125}, {"ts": 1773050760000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 43.2, "quote_volume": 11.73312, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 11.73312}, {"ts": 1773050820000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 2760.2, "quote_volume": 748.67808, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050880000, "open": 0.2712, "high": 0.2714, "low": 0.2709, "close": 0.2713, "volume": 3629.2, "quote_volume": 984.01788, "trades": 17, "taker_buy_volume": 1329.2, "taker_buy_quote": 360.61799}, {"ts": 1773050940000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051000000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 189.6, "quote_volume": 51.43848, "trades": 2, "taker_buy_volume": 189.6, "taker_buy_quote": 51.43848}, {"ts": 1773051060000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 86.3, "quote_volume": 23.39591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051120000, "open": 0.2711, "high": 0.2714, "low": 0.271, "close": 0.2714, "volume": 412.1, "quote_volume": 111.70274, "trades": 3, "taker_buy_volume": 43.2, "taker_buy_quote": 11.72448}, {"ts": 1773051180000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 1664.2, "quote_volume": 451.11024, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051240000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 43.2, "quote_volume": 11.72016, "trades": 1, "taker_buy_volume": 43.2, "taker_buy_quote": 11.72016}, {"ts": 1773051300000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051360000, "open": 0.2709, "high": 0.271, "low": 0.2707, "close": 0.271, "volume": 337.7, "quote_volume": 91.48796, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051420000, "open": 0.271, "high": 0.271, "low": 0.2708, "close": 0.2708, "volume": 1473.0, "quote_volume": 398.98018, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051480000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 2230.1, "quote_volume": 603.64982, "trades": 2, "taker_buy_volume": 2230.1, "taker_buy_quote": 603.64982}, {"ts": 1773051540000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051600000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 26.1, "quote_volume": 7.05744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051660000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051720000, "open": 0.2706, "high": 0.2706, "low": 0.2705, "close": 0.2705, "volume": 500.0, "quote_volume": 135.29106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051780000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051840000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 43.3, "quote_volume": 11.72997, "trades": 1, "taker_buy_volume": 43.3, "taker_buy_quote": 11.72997}, {"ts": 1773051900000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051960000, "open": 0.2706, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 82.7, "quote_volume": 22.39161, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 11.72997}, {"ts": 1773052020000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052080000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052140000, "open": 0.2708, "high": 0.2708, "low": 0.2703, "close": 0.2703, "volume": 14002.7, "quote_volume": 3790.09852, "trades": 12, "taker_buy_volume": 1027.6, "taker_buy_quote": 277.76028}, {"ts": 1773052200000, "open": 0.2708, "high": 0.2711, "low": 0.2705, "close": 0.2705, "volume": 2275.4, "quote_volume": 616.26718, "trades": 9, "taker_buy_volume": 1494.0, "taker_buy_quote": 404.68608}, {"ts": 1773052260000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 382.5, "quote_volume": 103.581, "trades": 2, "taker_buy_volume": 382.5, "taker_buy_quote": 103.581}, {"ts": 1773052320000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 382.5, "quote_volume": 103.581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052380000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052440000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052500000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052560000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052620000, "open": 0.2707, "high": 0.2707, "low": 0.2705, "close": 0.2705, "volume": 1324.6, "quote_volume": 358.42317, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052680000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 34.3, "quote_volume": 9.27129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052740000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052800000, "open": 0.2701, "high": 0.2701, "low": 0.2698, "close": 0.2699, "volume": 1169.7, "quote_volume": 315.79621, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052860000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 2059.1, "quote_volume": 555.76836, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052920000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052980000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 1079.5, "quote_volume": 291.2491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053040000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053100000, "open": 0.2701, "high": 0.2708, "low": 0.27, "close": 0.2706, "volume": 13450.5, "quote_volume": 3636.78403, "trades": 47, "taker_buy_volume": 7983.8, "taker_buy_quote": 2158.93184}, {"ts": 1773053160000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053220000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 280.6, "quote_volume": 75.9023, "trades": 2, "taker_buy_volume": 280.6, "taker_buy_quote": 75.9023}, {"ts": 1773053280000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053340000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 185.5, "quote_volume": 50.1963, "trades": 2, "taker_buy_volume": 185.5, "taker_buy_quote": 50.1963}, {"ts": 1773053400000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 696.0, "quote_volume": 188.1288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053460000, "open": 0.2704, "high": 0.2704, "low": 0.2702, "close": 0.2702, "volume": 1148.0, "quote_volume": 310.4191, "trades": 5, "taker_buy_volume": 382.5, "taker_buy_quote": 103.428}, {"ts": 1773053520000, "open": 0.2704, "high": 0.2706, "low": 0.2703, "close": 0.2706, "volume": 4017.5, "quote_volume": 1086.39883, "trades": 10, "taker_buy_volume": 4017.5, "taker_buy_quote": 1086.39883}, {"ts": 1773053580000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2702, "volume": 382.8, "quote_volume": 103.47081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053640000, "open": 0.2706, "high": 0.2709, "low": 0.2705, "close": 0.2709, "volume": 1952.4, "quote_volume": 528.47958, "trades": 12, "taker_buy_volume": 369.1, "taker_buy_quote": 99.98919}, {"ts": 1773053700000, "open": 0.2707, "high": 0.2709, "low": 0.2706, "close": 0.2709, "volume": 5029.4, "quote_volume": 1361.74992, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053760000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 42.7, "quote_volume": 11.55889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053820000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053880000, "open": 0.2706, "high": 0.2716, "low": 0.2706, "close": 0.2712, "volume": 29194.7, "quote_volume": 7917.87646, "trades": 53, "taker_buy_volume": 10869.8, "taker_buy_quote": 2949.2029}, {"ts": 1773053940000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 226.9, "quote_volume": 61.44452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054000000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054060000, "open": 0.2714, "high": 0.2716, "low": 0.271, "close": 0.2711, "volume": 6424.1, "quote_volume": 1742.73065, "trades": 36, "taker_buy_volume": 610.9, "taker_buy_quote": 165.8719}, {"ts": 1773054120000, "open": 0.2717, "high": 0.2717, "low": 0.2712, "close": 0.2712, "volume": 3008.0, "quote_volume": 816.75361, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054180000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 69.2, "quote_volume": 18.7878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054240000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 303.1, "quote_volume": 82.32196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054300000, "open": 0.2715, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 152.9, "quote_volume": 41.47299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054360000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054420000, "open": 0.2715, "high": 0.2715, "low": 0.2714, "close": 0.2714, "volume": 8564.2, "quote_volume": 2324.33043, "trades": 73, "taker_buy_volume": 4720.2, "taker_buy_quote": 1281.06228}, {"ts": 1773054480000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 1205.5, "quote_volume": 327.46597, "trades": 6, "taker_buy_volume": 1205.5, "taker_buy_quote": 327.46597}, {"ts": 1773054540000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054600000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 755.6, "quote_volume": 205.48495, "trades": 3, "taker_buy_volume": 755.6, "taker_buy_quote": 205.48495}, {"ts": 1773054660000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 1103.3, "quote_volume": 299.98727, "trades": 7, "taker_buy_volume": 1103.3, "taker_buy_quote": 299.98727}, {"ts": 1773054720000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054780000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054840000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054900000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 169.8, "quote_volume": 46.14336, "trades": 2, "taker_buy_volume": 128.4, "taker_buy_quote": 34.89912}, {"ts": 1773054960000, "open": 0.2718, "high": 0.2718, "low": 0.2714, "close": 0.2714, "volume": 12953.5, "quote_volume": 3520.63038, "trades": 5, "taker_buy_volume": 254.1, "taker_buy_quote": 69.06438}, {"ts": 1773055020000, "open": 0.2715, "high": 0.2715, "low": 0.2712, "close": 0.2712, "volume": 6678.7, "quote_volume": 1812.14344, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055080000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 1765.9, "quote_volume": 478.57006, "trades": 4, "taker_buy_volume": 55.8, "taker_buy_quote": 15.13296}, {"ts": 1773055140000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 5747.7, "quote_volume": 1558.04603, "trades": 16, "taker_buy_volume": 382.5, "taker_buy_quote": 103.734}, {"ts": 1773055200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055260000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055320000, "open": 0.271, "high": 0.2715, "low": 0.271, "close": 0.2711, "volume": 4636.8, "quote_volume": 1257.87921, "trades": 16, "taker_buy_volume": 369.0, "taker_buy_quote": 99.999}, {"ts": 1773055380000, "open": 0.2712, "high": 0.2715, "low": 0.2712, "close": 0.2715, "volume": 410.3, "quote_volume": 111.38811, "trades": 2, "taker_buy_volume": 410.3, "taker_buy_quote": 111.38811}, {"ts": 1773055440000, "open": 0.2717, "high": 0.2734, "low": 0.2716, "close": 0.2726, "volume": 70694.5, "quote_volume": 19272.85259, "trades": 202, "taker_buy_volume": 13828.5, "taker_buy_quote": 3769.98669}, {"ts": 1773055500000, "open": 0.2727, "high": 0.2736, "low": 0.2727, "close": 0.2733, "volume": 17071.3, "quote_volume": 4661.88378, "trades": 76, "taker_buy_volume": 8367.8, "taker_buy_quote": 2285.37536}, {"ts": 1773055560000, "open": 0.2733, "high": 0.2733, "low": 0.2731, "close": 0.2733, "volume": 736.5, "quote_volume": 201.23747, "trades": 4, "taker_buy_volume": 369.1, "taker_buy_quote": 100.87503}, {"ts": 1773055620000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 3670.3, "quote_volume": 1003.09299, "trades": 3, "taker_buy_volume": 3577.4, "taker_buy_quote": 977.70342}, {"ts": 1773055680000, "open": 0.2737, "high": 0.2738, "low": 0.2732, "close": 0.2732, "volume": 3687.4, "quote_volume": 1009.03836, "trades": 21, "taker_buy_volume": 2689.6, "taker_buy_quote": 736.16823}, {"ts": 1773055740000, "open": 0.2738, "high": 0.2749, "low": 0.2735, "close": 0.2742, "volume": 42563.1, "quote_volume": 11677.26379, "trades": 91, "taker_buy_volume": 10534.5, "taker_buy_quote": 2891.37417}, {"ts": 1773055800000, "open": 0.2745, "high": 0.2747, "low": 0.2744, "close": 0.2744, "volume": 984.3, "quote_volume": 270.29929, "trades": 8, "taker_buy_volume": 895.6, "taker_buy_quote": 245.95613}, {"ts": 1773055860000, "open": 0.2747, "high": 0.2751, "low": 0.2745, "close": 0.2751, "volume": 5311.4, "quote_volume": 1460.22305, "trades": 32, "taker_buy_volume": 2568.0, "taker_buy_quote": 706.12426}, {"ts": 1773055920000, "open": 0.275, "high": 0.2752, "low": 0.2749, "close": 0.2751, "volume": 4862.1, "quote_volume": 1337.5171, "trades": 21, "taker_buy_volume": 4726.2, "taker_buy_quote": 1300.1446}, {"ts": 1773055980000, "open": 0.2747, "high": 0.2749, "low": 0.2732, "close": 0.2732, "volume": 22138.5, "quote_volume": 6064.21883, "trades": 46, "taker_buy_volume": 12329.7, "taker_buy_quote": 3379.00819}, {"ts": 1773056040000, "open": 0.2733, "high": 0.2734, "low": 0.2723, "close": 0.2725, "volume": 18806.8, "quote_volume": 5131.28088, "trades": 40, "taker_buy_volume": 14339.2, "taker_buy_quote": 3912.41364}, {"ts": 1773056100000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 47.7, "quote_volume": 13.01733, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 13.01733}, {"ts": 1773056160000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 41.1, "quote_volume": 11.21208, "trades": 1, "taker_buy_volume": 41.1, "taker_buy_quote": 11.21208}, {"ts": 1773056220000, "open": 0.2727, "high": 0.2733, "low": 0.2727, "close": 0.2731, "volume": 3152.6, "quote_volume": 860.15087, "trades": 14, "taker_buy_volume": 2637.8, "taker_buy_quote": 719.54696}, {"ts": 1773056280000, "open": 0.2735, "high": 0.2735, "low": 0.273, "close": 0.273, "volume": 258.5, "quote_volume": 70.66595, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 52.21115}, {"ts": 1773056340000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 97.1, "quote_volume": 26.54714, "trades": 1, "taker_buy_volume": 97.1, "taker_buy_quote": 26.54714}, {"ts": 1773056400000, "open": 0.2725, "high": 0.2726, "low": 0.2723, "close": 0.2725, "volume": 2473.3, "quote_volume": 673.88389, "trades": 11, "taker_buy_volume": 763.3, "taker_buy_quote": 208.02013}, {"ts": 1773056460000, "open": 0.2724, "high": 0.2724, "low": 0.272, "close": 0.272, "volume": 433.4, "quote_volume": 117.92396, "trades": 2, "taker_buy_volume": 97.9, "taker_buy_quote": 26.66796}, {"ts": 1773056520000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 104.8, "quote_volume": 28.51608, "trades": 1, "taker_buy_volume": 104.8, "taker_buy_quote": 28.51608}, {"ts": 1773056580000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056640000, "open": 0.2719, "high": 0.272, "low": 0.2717, "close": 0.2717, "volume": 1744.7, "quote_volume": 474.37735, "trades": 7, "taker_buy_volume": 1520.2, "taker_buy_quote": 413.3807}, {"ts": 1773056700000, "open": 0.2717, "high": 0.2717, "low": 0.2714, "close": 0.2714, "volume": 3767.8, "quote_volume": 1022.89327, "trades": 10, "taker_buy_volume": 363.8, "taker_buy_quote": 98.84446}, {"ts": 1773056760000, "open": 0.2718, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 9892.3, "quote_volume": 2684.68556, "trades": 22, "taker_buy_volume": 1316.9, "taker_buy_quote": 357.94682}, {"ts": 1773056820000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 991.0, "quote_volume": 268.74732, "trades": 5, "taker_buy_volume": 942.4, "taker_buy_quote": 255.57672}, {"ts": 1773056880000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056940000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057000000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 368.4, "quote_volume": 99.98376, "trades": 1, "taker_buy_volume": 368.4, "taker_buy_quote": 99.98376}, {"ts": 1773057060000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 558.0, "quote_volume": 151.497, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 151.497}, {"ts": 1773057120000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 48.2, "quote_volume": 13.07666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057180000, "open": 0.2715, "high": 0.2715, "low": 0.271, "close": 0.271, "volume": 13068.7, "quote_volume": 3541.81797, "trades": 20, "taker_buy_volume": 11251.9, "taker_buy_quote": 3049.2649}, {"ts": 1773057240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 73.3, "quote_volume": 19.8643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057300000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057360000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 115.0, "quote_volume": 31.2225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057420000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057480000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 896.3, "quote_volume": 243.172, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057540000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 1226.8, "quote_volume": 332.42937, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057600000, "open": 0.2713, "high": 0.2717, "low": 0.2713, "close": 0.2715, "volume": 7636.9, "quote_volume": 2072.6426, "trades": 10, "taker_buy_volume": 7284.4, "taker_buy_quote": 1976.93885}, {"ts": 1773057660000, "open": 0.2713, "high": 0.2722, "low": 0.2713, "close": 0.2722, "volume": 11870.2, "quote_volume": 3226.01124, "trades": 44, "taker_buy_volume": 11870.2, "taker_buy_quote": 3226.01124}, {"ts": 1773057720000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057780000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 264.7, "quote_volume": 72.20533, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057840000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 89.3, "quote_volume": 24.35693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057900000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 367.6, "quote_volume": 100.37827, "trades": 2, "taker_buy_volume": 367.6, "taker_buy_quote": 100.37827}, {"ts": 1773057960000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 3116.1, "quote_volume": 849.76047, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058020000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 29.2, "quote_volume": 7.95992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058080000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 26.5, "quote_volume": 7.2239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058140000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058200000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058260000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 230.2, "quote_volume": 62.75252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058320000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 5472.1, "quote_volume": 1491.69446, "trades": 3, "taker_buy_volume": 5424.4, "taker_buy_quote": 1478.69144}, {"ts": 1773058380000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 183.4, "quote_volume": 49.99484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058440000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2729, "volume": 4827.4, "quote_volume": 1317.41443, "trades": 14, "taker_buy_volume": 988.0, "taker_buy_quote": 269.8228}, {"ts": 1773058500000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058560000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058620000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 223.6, "quote_volume": 60.97572, "trades": 2, "taker_buy_volume": 223.6, "taker_buy_quote": 60.97572}, {"ts": 1773058680000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058740000, "open": 0.2732, "high": 0.2735, "low": 0.2732, "close": 0.2735, "volume": 318.7, "quote_volume": 87.07445, "trades": 2, "taker_buy_volume": 318.7, "taker_buy_quote": 87.07445}, {"ts": 1773058800000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 95.9, "quote_volume": 26.23824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058860000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 292.1, "quote_volume": 79.97698, "trades": 3, "taker_buy_volume": 292.1, "taker_buy_quote": 79.97698}, {"ts": 1773058920000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 156.1, "quote_volume": 42.72457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058980000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059040000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059100000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059160000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 84.1, "quote_volume": 23.00135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059220000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059280000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 398.7, "quote_volume": 109.04445, "trades": 2, "taker_buy_volume": 398.7, "taker_buy_quote": 109.04445}, {"ts": 1773059340000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 98.6, "quote_volume": 26.98134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059400000, "open": 0.2736, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 14417.2, "quote_volume": 3941.45366, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059460000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059520000, "open": 0.2728, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 611.0, "quote_volume": 166.6301, "trades": 3, "taker_buy_volume": 243.0, "taker_buy_quote": 66.2397}, {"ts": 1773059580000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059640000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059700000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059760000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 485.6, "quote_volume": 132.52024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059820000, "open": 0.2729, "high": 0.274, "low": 0.2729, "close": 0.2734, "volume": 13624.8, "quote_volume": 3726.56991, "trades": 31, "taker_buy_volume": 9743.7, "taker_buy_quote": 2664.52152}, {"ts": 1773059880000, "open": 0.2733, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 549.7, "quote_volume": 150.30893, "trades": 6, "taker_buy_volume": 47.8, "taker_buy_quote": 13.0733}, {"ts": 1773059940000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060000000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060060000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 965.5, "quote_volume": 263.70252, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060120000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060180000, "open": 0.273, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 609.8, "quote_volume": 166.4019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060240000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 902.4, "quote_volume": 245.72352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060300000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060360000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 23.4, "quote_volume": 6.36714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060420000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060480000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 341.7, "quote_volume": 93.04491, "trades": 1, "taker_buy_volume": 341.7, "taker_buy_quote": 93.04491}, {"ts": 1773060540000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060600000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 610.1, "quote_volume": 165.9472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060660000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060720000, "open": 0.2721, "high": 0.2722, "low": 0.2718, "close": 0.2718, "volume": 5013.9, "quote_volume": 1364.29969, "trades": 16, "taker_buy_volume": 2433.5, "taker_buy_quote": 662.15535}, {"ts": 1773060780000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060840000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 708.0, "quote_volume": 192.26025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060900000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060960000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2717, "volume": 1146.5, "quote_volume": 311.59583, "trades": 11, "taker_buy_volume": 1146.5, "taker_buy_quote": 311.59583}, {"ts": 1773061020000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 142.9, "quote_volume": 38.82593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061080000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061140000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 236.2, "quote_volume": 64.20395, "trades": 2, "taker_buy_volume": 236.2, "taker_buy_quote": 64.20395}, {"ts": 1773061200000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 6718.9, "quote_volume": 1825.58323, "trades": 75, "taker_buy_volume": 1852.5, "taker_buy_quote": 503.5095}, {"ts": 1773061260000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061320000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 99.4, "quote_volume": 26.9871, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 26.9871}, {"ts": 1773061380000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061440000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 128.8, "quote_volume": 34.9692, "trades": 1, "taker_buy_volume": 128.8, "taker_buy_quote": 34.9692}, {"ts": 1773061500000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061560000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061620000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061680000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061740000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061800000, "open": 0.2715, "high": 0.2722, "low": 0.2715, "close": 0.2722, "volume": 2046.9, "quote_volume": 556.48411, "trades": 9, "taker_buy_volume": 1682.6, "taker_buy_quote": 457.32165}, {"ts": 1773061860000, "open": 0.2723, "high": 0.2725, "low": 0.2723, "close": 0.2725, "volume": 5727.6, "quote_volume": 1560.27269, "trades": 12, "taker_buy_volume": 2597.8, "taker_buy_quote": 707.66756}, {"ts": 1773061920000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061980000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062040000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062100000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 791.7, "quote_volume": 215.71034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062160000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 24.3, "quote_volume": 6.61203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062220000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 97.1, "quote_volume": 26.4112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062280000, "open": 0.2721, "high": 0.2721, "low": 0.2714, "close": 0.2717, "volume": 12008.7, "quote_volume": 3262.65579, "trades": 25, "taker_buy_volume": 1953.4, "taker_buy_quote": 530.61894}, {"ts": 1773062340000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062400000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062460000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 856.4, "quote_volume": 232.647, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062520000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062580000, "open": 0.2715, "high": 0.2715, "low": 0.2711, "close": 0.2712, "volume": 236.5, "quote_volume": 64.13313, "trades": 7, "taker_buy_volume": 31.2, "taker_buy_quote": 8.4708}, {"ts": 1773062640000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062700000, "open": 0.2716, "high": 0.2717, "low": 0.2715, "close": 0.2715, "volume": 914.7, "quote_volume": 248.39429, "trades": 4, "taker_buy_volume": 382.7, "taker_buy_quote": 103.94134}, {"ts": 1773062760000, "open": 0.2718, "high": 0.2721, "low": 0.2718, "close": 0.2719, "volume": 2386.3, "quote_volume": 649.04455, "trades": 8, "taker_buy_volume": 2099.3, "taker_buy_quote": 571.00925}, {"ts": 1773062820000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 10928.8, "quote_volume": 2973.71693, "trades": 17, "taker_buy_volume": 10928.8, "taker_buy_quote": 2973.71693}, {"ts": 1773062880000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 152.2, "quote_volume": 41.38318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062940000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 177.1, "quote_volume": 48.22433, "trades": 1, "taker_buy_volume": 177.1, "taker_buy_quote": 48.22433}, {"ts": 1773063000000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063060000, "open": 0.272, "high": 0.2726, "low": 0.272, "close": 0.2722, "volume": 6768.7, "quote_volume": 1842.49883, "trades": 44, "taker_buy_volume": 3892.1, "taker_buy_quote": 1059.66548}, {"ts": 1773063120000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063180000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 382.5, "quote_volume": 104.15475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063240000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063300000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063360000, "open": 0.2722, "high": 0.2722, "low": 0.2719, "close": 0.2719, "volume": 1289.8, "quote_volume": 350.96881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063420000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 768.8, "quote_volume": 209.09402, "trades": 6, "taker_buy_volume": 573.0, "taker_buy_quote": 155.856}, {"ts": 1773063480000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 600.2, "quote_volume": 162.95383, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063540000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 1012.7, "quote_volume": 275.25186, "trades": 2, "taker_buy_volume": 1012.7, "taker_buy_quote": 275.25186}, {"ts": 1773063600000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2716, "volume": 2385.9, "quote_volume": 648.05335, "trades": 8, "taker_buy_volume": 2385.9, "taker_buy_quote": 648.05335}, {"ts": 1773063660000, "open": 0.2716, "high": 0.272, "low": 0.2716, "close": 0.2719, "volume": 2252.8, "quote_volume": 612.12579, "trades": 9, "taker_buy_volume": 2252.8, "taker_buy_quote": 612.12579}, {"ts": 1773063720000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063780000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 28.1, "quote_volume": 7.64601, "trades": 2, "taker_buy_volume": 28.1, "taker_buy_quote": 7.64601}, {"ts": 1773063840000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 2108.7, "quote_volume": 575.36169, "trades": 5, "taker_buy_volume": 2108.7, "taker_buy_quote": 575.36169}, {"ts": 1773063900000, "open": 0.2729, "high": 0.2734, "low": 0.2729, "close": 0.2734, "volume": 849.4, "quote_volume": 231.84921, "trades": 3, "taker_buy_volume": 849.4, "taker_buy_quote": 231.84921}, {"ts": 1773063960000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 529.0, "quote_volume": 144.93641, "trades": 3, "taker_buy_volume": 529.0, "taker_buy_quote": 144.93641}, {"ts": 1773064020000, "open": 0.2741, "high": 0.2745, "low": 0.2741, "close": 0.2745, "volume": 931.6, "quote_volume": 255.71556, "trades": 3, "taker_buy_volume": 21.6, "taker_buy_quote": 5.92056}, {"ts": 1773064080000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 157.4, "quote_volume": 43.10346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064140000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 2489.3, "quote_volume": 681.75387, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064200000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 31.1, "quote_volume": 8.50896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064260000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 789.8, "quote_volume": 215.77336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064320000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064380000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 76.8, "quote_volume": 20.93568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064440000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064500000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064560000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 418.2, "quote_volume": 114.12678, "trades": 1, "taker_buy_volume": 418.2, "taker_buy_quote": 114.12678}, {"ts": 1773064620000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064680000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064740000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 377.0, "quote_volume": 102.9587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064800000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 144.3, "quote_volume": 39.36504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064860000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 981.0, "quote_volume": 267.63913, "trades": 11, "taker_buy_volume": 226.2, "taker_buy_quote": 61.70736}, {"ts": 1773064920000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064980000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 817.1, "quote_volume": 223.39514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065040000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 363.3, "quote_volume": 99.30932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065100000, "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.2728, "volume": 4263.0, "quote_volume": 1164.2206, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065160000, "open": 0.2726, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 846.0, "quote_volume": 230.6471, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065220000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065280000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065340000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065400000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 513.8, "quote_volume": 139.79185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065460000, "open": 0.272, "high": 0.272, "low": 0.2715, "close": 0.2718, "volume": 1535.0, "quote_volume": 416.97259, "trades": 13, "taker_buy_volume": 144.9, "taker_buy_quote": 39.38382}, {"ts": 1773065520000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065580000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065640000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065700000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065760000, "open": 0.2717, "high": 0.2727, "low": 0.2717, "close": 0.2727, "volume": 3184.0, "quote_volume": 866.12452, "trades": 13, "taker_buy_volume": 2801.5, "taker_buy_quote": 762.16102}, {"ts": 1773065820000, "open": 0.2729, "high": 0.2731, "low": 0.2729, "close": 0.2731, "volume": 1254.1, "quote_volume": 342.37904, "trades": 7, "taker_buy_volume": 1088.4, "taker_buy_quote": 297.12637}, {"ts": 1773065880000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065940000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066000000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066060000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066120000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066180000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066240000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066300000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 21.3, "quote_volume": 5.81064, "trades": 1, "taker_buy_volume": 21.3, "taker_buy_quote": 5.81064}, {"ts": 1773066360000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 23.1, "quote_volume": 6.29937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066420000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 20.1, "quote_volume": 5.48127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066480000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 720.2, "quote_volume": 196.11046, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066540000, "open": 0.2722, "high": 0.2725, "low": 0.272, "close": 0.2725, "volume": 9208.5, "quote_volume": 2506.04829, "trades": 27, "taker_buy_volume": 4143.2, "taker_buy_quote": 1127.90533}, {"ts": 1773066600000, "open": 0.2727, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 2564.8, "quote_volume": 699.29998, "trades": 5, "taker_buy_volume": 1799.8, "taker_buy_quote": 490.83748}, {"ts": 1773066660000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 1971.0, "quote_volume": 537.6888, "trades": 4, "taker_buy_volume": 1971.0, "taker_buy_quote": 537.6888}, {"ts": 1773066720000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066780000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066840000, "open": 0.2722, "high": 0.2726, "low": 0.2721, "close": 0.2726, "volume": 1840.3, "quote_volume": 501.19892, "trades": 13, "taker_buy_volume": 988.8, "taker_buy_quote": 269.4381}, {"ts": 1773066900000, "open": 0.2723, "high": 0.2725, "low": 0.2722, "close": 0.2725, "volume": 796.2, "quote_volume": 216.915, "trades": 5, "taker_buy_volume": 616.0, "taker_buy_quote": 167.86}, {"ts": 1773066960000, "open": 0.2726, "high": 0.2728, "low": 0.2722, "close": 0.2722, "volume": 2712.6, "quote_volume": 739.69775, "trades": 7, "taker_buy_volume": 2293.5, "taker_buy_quote": 625.61873}, {"ts": 1773067020000, "open": 0.2722, "high": 0.2725, "low": 0.2717, "close": 0.2724, "volume": 27906.4, "quote_volume": 7590.26912, "trades": 73, "taker_buy_volume": 18925.9, "taker_buy_quote": 5149.20982}, {"ts": 1773067080000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 45.4, "quote_volume": 12.35334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067140000, "open": 0.2721, "high": 0.2724, "low": 0.2721, "close": 0.2724, "volume": 865.0, "quote_volume": 235.48104, "trades": 6, "taker_buy_volume": 865.0, "taker_buy_quote": 235.48104}, {"ts": 1773067200000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067260000, "open": 0.2727, "high": 0.2731, "low": 0.2727, "close": 0.2731, "volume": 2346.8, "quote_volume": 640.71944, "trades": 6, "taker_buy_volume": 2346.8, "taker_buy_quote": 640.71944}, {"ts": 1773067320000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067380000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 95.9, "quote_volume": 26.14234, "trades": 1, "taker_buy_volume": 95.9, "taker_buy_quote": 26.14234}, {"ts": 1773067440000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067500000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067560000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 95.9, "quote_volume": 26.14234, "trades": 1, "taker_buy_volume": 95.9, "taker_buy_quote": 26.14234}, {"ts": 1773067620000, "open": 0.2726, "high": 0.2726, "low": 0.2724, "close": 0.2724, "volume": 182.3, "quote_volume": 49.6603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067680000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067740000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 31.2, "quote_volume": 8.49888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067800000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 352.2, "quote_volume": 95.93928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067860000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 382.5, "quote_volume": 104.30775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067920000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 73.3, "quote_volume": 19.98158, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 19.98158}, {"ts": 1773067980000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068040000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068100000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068160000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068220000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068280000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068340000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068400000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068460000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068520000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068580000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 253.7, "quote_volume": 69.20936, "trades": 1, "taker_buy_volume": 253.7, "taker_buy_quote": 69.20936}, {"ts": 1773068640000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068700000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068760000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068820000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068880000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068940000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069000000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069060000, "open": 0.2722, "high": 0.2725, "low": 0.2721, "close": 0.2721, "volume": 323.0, "quote_volume": 87.92877, "trades": 4, "taker_buy_volume": 173.1, "taker_buy_quote": 47.14098}, {"ts": 1773069120000, "open": 0.2721, "high": 0.2724, "low": 0.2719, "close": 0.2723, "volume": 2692.4, "quote_volume": 732.87783, "trades": 15, "taker_buy_volume": 196.5, "taker_buy_quote": 53.5266}, {"ts": 1773069180000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 1039.5, "quote_volume": 282.8862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069240000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 1559.5, "quote_volume": 424.39775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069300000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 382.5, "quote_volume": 104.23125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069360000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069420000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069480000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069540000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069600000, "open": 0.2717, "high": 0.2718, "low": 0.2715, "close": 0.2718, "volume": 9993.7, "quote_volume": 2714.18334, "trades": 19, "taker_buy_volume": 2162.4, "taker_buy_quote": 587.55112}, {"ts": 1773069660000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069720000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069780000, "open": 0.2719, "high": 0.2726, "low": 0.2719, "close": 0.2726, "volume": 4146.5, "quote_volume": 1128.60427, "trades": 10, "taker_buy_volume": 4146.5, "taker_buy_quote": 1128.60427}, {"ts": 1773069840000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 1381.6, "quote_volume": 376.486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069900000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069960000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070020000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070080000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070140000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070200000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070260000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 366.5, "quote_volume": 100.01785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070320000, "open": 0.273, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 1431.1, "quote_volume": 390.44586, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070380000, "open": 0.2725, "high": 0.2728, "low": 0.2725, "close": 0.2728, "volume": 813.6, "quote_volume": 221.75058, "trades": 11, "taker_buy_volume": 148.6, "taker_buy_quote": 40.53808}, {"ts": 1773070440000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 5073.0, "quote_volume": 1381.0846, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070500000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.2719, "volume": 545.6, "quote_volume": 148.38383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070560000, "open": 0.2717, "high": 0.2719, "low": 0.2716, "close": 0.2719, "volume": 2490.6, "quote_volume": 676.55688, "trades": 3, "taker_buy_volume": 2490.6, "taker_buy_quote": 676.55688}, {"ts": 1773070620000, "open": 0.2718, "high": 0.2719, "low": 0.2718, "close": 0.2719, "volume": 103.2, "quote_volume": 28.05319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070680000, "open": 0.272, "high": 0.2722, "low": 0.271, "close": 0.2719, "volume": 63457.8, "quote_volume": 17239.16167, "trades": 86, "taker_buy_volume": 22776.3, "taker_buy_quote": 6195.11535}, {"ts": 1773070740000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070800000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 405.8, "quote_volume": 110.66166, "trades": 1, "taker_buy_volume": 405.8, "taker_buy_quote": 110.66166}, {"ts": 1773070860000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 1685.3, "quote_volume": 460.0827, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070920000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 4062.1, "quote_volume": 1107.42652, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070980000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071040000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071100000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 100.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 27.28}, {"ts": 1773071160000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071220000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071280000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071340000, "open": 0.2733, "high": 0.2736, "low": 0.2733, "close": 0.2736, "volume": 1448.3, "quote_volume": 395.99702, "trades": 18, "taker_buy_volume": 1252.0, "taker_buy_quote": 342.34823}, {"ts": 1773071400000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071460000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071520000, "open": 0.2738, "high": 0.2742, "low": 0.2738, "close": 0.2741, "volume": 1941.4, "quote_volume": 531.92382, "trades": 14, "taker_buy_volume": 1450.4, "taker_buy_quote": 397.4096}, {"ts": 1773071580000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 4420.0, "quote_volume": 1211.964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071640000, "open": 0.2744, "high": 0.2754, "low": 0.2744, "close": 0.2752, "volume": 19528.3, "quote_volume": 5373.12543, "trades": 31, "taker_buy_volume": 6385.8, "taker_buy_quote": 1756.53379}, {"ts": 1773071700000, "open": 0.2751, "high": 0.2752, "low": 0.2749, "close": 0.2752, "volume": 43765.9, "quote_volume": 12037.36635, "trades": 27, "taker_buy_volume": 1540.5, "taker_buy_quote": 423.80136}, {"ts": 1773071760000, "open": 0.2752, "high": 0.2754, "low": 0.275, "close": 0.2754, "volume": 7944.4, "quote_volume": 2186.03229, "trades": 12, "taker_buy_volume": 7944.4, "taker_buy_quote": 2186.03229}, {"ts": 1773071820000, "open": 0.2755, "high": 0.276, "low": 0.2755, "close": 0.2758, "volume": 20947.0, "quote_volume": 5776.28087, "trades": 37, "taker_buy_volume": 15584.3, "taker_buy_quote": 4296.72177}, {"ts": 1773071880000, "open": 0.2762, "high": 0.2765, "low": 0.2758, "close": 0.2761, "volume": 6804.8, "quote_volume": 1879.38961, "trades": 22, "taker_buy_volume": 2687.7, "taker_buy_quote": 742.94901}, {"ts": 1773071940000, "open": 0.2761, "high": 0.2761, "low": 0.2752, "close": 0.2752, "volume": 171.1, "quote_volume": 47.12404, "trades": 3, "taker_buy_volume": 21.7, "taker_buy_quote": 5.99137}, {"ts": 1773072000000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 127.4, "quote_volume": 35.05215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072060000, "open": 0.2752, "high": 0.2758, "low": 0.2752, "close": 0.2758, "volume": 274.6, "quote_volume": 75.6763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072120000, "open": 0.2762, "high": 0.2762, "low": 0.2757, "close": 0.2757, "volume": 1387.7, "quote_volume": 382.87141, "trades": 9, "taker_buy_volume": 53.4, "taker_buy_quote": 14.74908}, {"ts": 1773072180000, "open": 0.2757, "high": 0.2757, "low": 0.2754, "close": 0.2754, "volume": 1353.8, "quote_volume": 372.86682, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072240000, "open": 0.275, "high": 0.275, "low": 0.2745, "close": 0.275, "volume": 1466.9, "quote_volume": 403.29465, "trades": 5, "taker_buy_volume": 1272.8, "taker_buy_quote": 349.98175}, {"ts": 1773072300000, "open": 0.2748, "high": 0.2748, "low": 0.2743, "close": 0.2745, "volume": 383.2, "quote_volume": 105.26763, "trades": 5, "taker_buy_volume": 101.8, "taker_buy_quote": 27.97464}, {"ts": 1773072360000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 144.0, "quote_volume": 39.5424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072420000, "open": 0.275, "high": 0.2758, "low": 0.275, "close": 0.2752, "volume": 11921.4, "quote_volume": 3282.30579, "trades": 26, "taker_buy_volume": 11789.1, "taker_buy_quote": 3245.8791}, {"ts": 1773072480000, "open": 0.2752, "high": 0.2752, "low": 0.2746, "close": 0.2748, "volume": 1464.0, "quote_volume": 402.65612, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072540000, "open": 0.2748, "high": 0.2748, "low": 0.2742, "close": 0.2742, "volume": 186.8, "quote_volume": 51.25942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072600000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 81.2, "quote_volume": 22.26988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072660000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 173.5, "quote_volume": 47.57677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072720000, "open": 0.274, "high": 0.2744, "low": 0.274, "close": 0.2744, "volume": 971.1, "quote_volume": 266.40968, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072780000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 147.8, "quote_volume": 40.55122, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072840000, "open": 0.2743, "high": 0.2743, "low": 0.2735, "close": 0.2735, "volume": 1184.8, "quote_volume": 324.70086, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072900000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 2611.9, "quote_volume": 714.39643, "trades": 18, "taker_buy_volume": 654.9, "taker_buy_quote": 179.11515}, {"ts": 1773072960000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 94.3, "quote_volume": 25.7871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073020000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 252.1, "quote_volume": 68.94935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073080000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 343.6, "quote_volume": 93.95548, "trades": 8, "taker_buy_volume": 219.5, "taker_buy_quote": 60.03325}, {"ts": 1773073140000, "open": 0.2735, "high": 0.2735, "low": 0.2721, "close": 0.2725, "volume": 35127.2, "quote_volume": 9577.22944, "trades": 67, "taker_buy_volume": 14387.9, "taker_buy_quote": 3922.79083}, {"ts": 1773073200000, "open": 0.2726, "high": 0.2727, "low": 0.2723, "close": 0.2723, "volume": 2346.8, "quote_volume": 639.622, "trades": 12, "taker_buy_volume": 2224.6, "taker_buy_quote": 606.34106}, {"ts": 1773073260000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 258.2, "quote_volume": 70.3206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073320000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 178.8, "quote_volume": 48.66082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073380000, "open": 0.2725, "high": 0.2729, "low": 0.2724, "close": 0.2724, "volume": 512.7, "quote_volume": 139.79633, "trades": 8, "taker_buy_volume": 365.9, "taker_buy_quote": 99.80801}, {"ts": 1773073440000, "open": 0.2729, "high": 0.2729, "low": 0.2725, "close": 0.2725, "volume": 117.1, "quote_volume": 31.92811, "trades": 2, "taker_buy_volume": 45.9, "taker_buy_quote": 12.52611}, {"ts": 1773073500000, "open": 0.2728, "high": 0.273, "low": 0.2725, "close": 0.2725, "volume": 1072.2, "quote_volume": 292.48276, "trades": 9, "taker_buy_volume": 879.3, "taker_buy_quote": 239.91181}, {"ts": 1773073560000, "open": 0.2727, "high": 0.2727, "low": 0.2725, "close": 0.2725, "volume": 2243.7, "quote_volume": 611.84365, "trades": 2, "taker_buy_volume": 2177.0, "taker_buy_quote": 593.6679}, {"ts": 1773073620000, "open": 0.2725, "high": 0.2729, "low": 0.2725, "close": 0.2728, "volume": 374.1, "quote_volume": 102.05238, "trades": 7, "taker_buy_volume": 226.2, "taker_buy_quote": 61.72998}, {"ts": 1773073680000, "open": 0.2727, "high": 0.2731, "low": 0.2727, "close": 0.273, "volume": 2275.8, "quote_volume": 621.4931, "trades": 5, "taker_buy_volume": 2152.1, "taker_buy_quote": 587.73851}, {"ts": 1773073740000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 562.0, "quote_volume": 153.41466, "trades": 5, "taker_buy_volume": 421.9, "taker_buy_quote": 115.1787}, {"ts": 1773073800000, "open": 0.273, "high": 0.273, "low": 0.2726, "close": 0.2728, "volume": 768.9, "quote_volume": 209.8511, "trades": 6, "taker_buy_volume": 344.3, "taker_buy_quote": 93.96974}, {"ts": 1773073860000, "open": 0.2729, "high": 0.2737, "low": 0.2726, "close": 0.2737, "volume": 14425.3, "quote_volume": 3944.68864, "trades": 20, "taker_buy_volume": 14283.7, "taker_buy_quote": 3906.07412}, {"ts": 1773073920000, "open": 0.2739, "high": 0.2754, "low": 0.2739, "close": 0.2754, "volume": 6272.8, "quote_volume": 1723.89725, "trades": 18, "taker_buy_volume": 1525.6, "taker_buy_quote": 419.34104}, {"ts": 1773073980000, "open": 0.2751, "high": 0.2751, "low": 0.2737, "close": 0.274, "volume": 3397.2, "quote_volume": 933.29243, "trades": 11, "taker_buy_volume": 213.1, "taker_buy_quote": 58.43202}, {"ts": 1773074040000, "open": 0.2737, "high": 0.2737, "low": 0.2732, "close": 0.2735, "volume": 6268.3, "quote_volume": 1714.29293, "trades": 16, "taker_buy_volume": 676.8, "taker_buy_quote": 185.06976}, {"ts": 1773074100000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 182.1, "quote_volume": 49.82256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074160000, "open": 0.2735, "high": 0.274, "low": 0.2735, "close": 0.2738, "volume": 162.5, "quote_volume": 44.48447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074220000, "open": 0.2739, "high": 0.2739, "low": 0.2735, "close": 0.2735, "volume": 616.5, "quote_volume": 168.68715, "trades": 11, "taker_buy_volume": 61.8, "taker_buy_quote": 16.9023}, {"ts": 1773074280000, "open": 0.2737, "high": 0.2738, "low": 0.2734, "close": 0.2734, "volume": 639.3, "quote_volume": 174.96141, "trades": 4, "taker_buy_volume": 537.6, "taker_buy_quote": 147.15663}, {"ts": 1773074340000, "open": 0.2737, "high": 0.2741, "low": 0.2736, "close": 0.2736, "volume": 996.7, "quote_volume": 272.91005, "trades": 14, "taker_buy_volume": 125.1, "taker_buy_quote": 34.28991}, {"ts": 1773074400000, "open": 0.2736, "high": 0.274, "low": 0.2736, "close": 0.2738, "volume": 297.0, "quote_volume": 81.32344, "trades": 3, "taker_buy_volume": 127.6, "taker_buy_quote": 34.9624}, {"ts": 1773074460000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 222.8, "quote_volume": 60.98036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074520000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 393.2, "quote_volume": 107.57115, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074580000, "open": 0.2737, "high": 0.2746, "low": 0.2737, "close": 0.2743, "volume": 1745.7, "quote_volume": 478.79062, "trades": 10, "taker_buy_volume": 1217.0, "taker_buy_quote": 333.78232}, {"ts": 1773074640000, "open": 0.2746, "high": 0.2746, "low": 0.2743, "close": 0.2743, "volume": 298.4, "quote_volume": 81.88637, "trades": 3, "taker_buy_volume": 117.5, "taker_buy_quote": 32.2655}, {"ts": 1773074700000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 90.6, "quote_volume": 24.84252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074760000, "open": 0.2745, "high": 0.2762, "low": 0.2744, "close": 0.2761, "volume": 4404.4, "quote_volume": 1212.56504, "trades": 34, "taker_buy_volume": 3159.8, "taker_buy_quote": 869.29212}, {"ts": 1773074820000, "open": 0.2764, "high": 0.277, "low": 0.2763, "close": 0.2768, "volume": 25802.6, "quote_volume": 7140.59965, "trades": 50, "taker_buy_volume": 14865.3, "taker_buy_quote": 4113.68168}, {"ts": 1773074880000, "open": 0.2766, "high": 0.2769, "low": 0.2765, "close": 0.2765, "volume": 374.7, "quote_volume": 103.6875, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074940000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 37.8, "quote_volume": 10.44792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075000000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 10.4, "quote_volume": 2.8808, "trades": 1, "taker_buy_volume": 10.4, "taker_buy_quote": 2.8808}, {"ts": 1773075060000, "open": 0.2776, "high": 0.278, "low": 0.2773, "close": 0.2775, "volume": 11462.6, "quote_volume": 3181.4724, "trades": 33, "taker_buy_volume": 3984.0, "taker_buy_quote": 1106.24057}, {"ts": 1773075120000, "open": 0.2775, "high": 0.2781, "low": 0.2775, "close": 0.2777, "volume": 2432.4, "quote_volume": 675.31549, "trades": 5, "taker_buy_volume": 191.1, "taker_buy_quote": 53.14491}, {"ts": 1773075180000, "open": 0.2774, "high": 0.2777, "low": 0.2774, "close": 0.2777, "volume": 268.5, "quote_volume": 74.51067, "trades": 2, "taker_buy_volume": 95.9, "taker_buy_quote": 26.63143}, {"ts": 1773075240000, "open": 0.2775, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 2196.4, "quote_volume": 609.29807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075300000, "open": 0.2772, "high": 0.2773, "low": 0.2767, "close": 0.2773, "volume": 1331.2, "quote_volume": 368.76334, "trades": 10, "taker_buy_volume": 1116.2, "taker_buy_quote": 309.23448}, {"ts": 1773075360000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.277, "volume": 1398.1, "quote_volume": 387.36665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075420000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075480000, "open": 0.2762, "high": 0.277, "low": 0.2762, "close": 0.277, "volume": 524.6, "quote_volume": 145.21503, "trades": 3, "taker_buy_volume": 436.9, "taker_buy_quote": 120.99229}, {"ts": 1773075540000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 231.3, "quote_volume": 64.02384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075600000, "open": 0.277, "high": 0.2778, "low": 0.277, "close": 0.2774, "volume": 6050.7, "quote_volume": 1680.22257, "trades": 16, "taker_buy_volume": 3130.1, "taker_buy_quote": 869.16424}, {"ts": 1773075660000, "open": 0.2782, "high": 0.2782, "low": 0.2775, "close": 0.2775, "volume": 7078.5, "quote_volume": 1966.75598, "trades": 30, "taker_buy_volume": 817.6, "taker_buy_quote": 227.34157}, {"ts": 1773075720000, "open": 0.2768, "high": 0.2773, "low": 0.2768, "close": 0.2772, "volume": 9092.4, "quote_volume": 2519.44279, "trades": 19, "taker_buy_volume": 9092.4, "taker_buy_quote": 2519.44279}, {"ts": 1773075780000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075840000, "open": 0.2764, "high": 0.2764, "low": 0.2758, "close": 0.2761, "volume": 4918.3, "quote_volume": 1357.25917, "trades": 7, "taker_buy_volume": 4407.2, "taker_buy_quote": 1216.12533}, {"ts": 1773075900000, "open": 0.2757, "high": 0.2764, "low": 0.2756, "close": 0.276, "volume": 9195.9, "quote_volume": 2537.41183, "trades": 20, "taker_buy_volume": 8333.4, "taker_buy_quote": 2299.60681}, {"ts": 1773075960000, "open": 0.2765, "high": 0.2772, "low": 0.2765, "close": 0.2772, "volume": 1996.2, "quote_volume": 552.88038, "trades": 4, "taker_buy_volume": 1996.2, "taker_buy_quote": 552.88038}, {"ts": 1773076020000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076080000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 25.0, "quote_volume": 6.9175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076140000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 50.2, "quote_volume": 13.8844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076200000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 103.3, "quote_volume": 28.55212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076260000, "open": 0.2764, "high": 0.2766, "low": 0.2764, "close": 0.2766, "volume": 1446.9, "quote_volume": 399.99009, "trades": 6, "taker_buy_volume": 478.4, "taker_buy_quote": 132.28719}, {"ts": 1773076320000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076380000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076440000, "open": 0.2764, "high": 0.2776, "low": 0.2764, "close": 0.277, "volume": 25430.5, "quote_volume": 7045.73773, "trades": 35, "taker_buy_volume": 12326.0, "taker_buy_quote": 3413.43861}, {"ts": 1773076500000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076560000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076620000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076680000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 44.4, "quote_volume": 12.2988, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 12.2988}, {"ts": 1773076740000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076800000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076860000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076920000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 72.1, "quote_volume": 19.98612, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 19.98612}, {"ts": 1773076980000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077040000, "open": 0.2772, "high": 0.2772, "low": 0.2752, "close": 0.2752, "volume": 42021.8, "quote_volume": 11608.41729, "trades": 54, "taker_buy_volume": 2222.1, "taker_buy_quote": 615.92112}, {"ts": 1773077100000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2752, "volume": 2614.8, "quote_volume": 719.43121, "trades": 7, "taker_buy_volume": 2382.5, "taker_buy_quote": 655.50225}, {"ts": 1773077160000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 134.2, "quote_volume": 36.90051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077220000, "open": 0.2748, "high": 0.2755, "low": 0.2746, "close": 0.2751, "volume": 31416.8, "quote_volume": 8636.87819, "trades": 63, "taker_buy_volume": 14188.9, "taker_buy_quote": 3902.74539}, {"ts": 1773077280000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1206.6, "quote_volume": 331.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077340000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077400000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 1236.7, "quote_volume": 339.72149, "trades": 2, "taker_buy_volume": 1236.7, "taker_buy_quote": 339.72149}, {"ts": 1773077460000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 382.5, "quote_volume": 105.0345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077520000, "open": 0.274, "high": 0.274, "low": 0.2735, "close": 0.2735, "volume": 13550.9, "quote_volume": 3709.29363, "trades": 32, "taker_buy_volume": 10134.3, "taker_buy_quote": 2774.08182}, {"ts": 1773077580000, "open": 0.2738, "high": 0.2744, "low": 0.2738, "close": 0.2744, "volume": 3624.9, "quote_volume": 993.99039, "trades": 9, "taker_buy_volume": 3624.9, "taker_buy_quote": 993.99039}, {"ts": 1773077640000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 3785.7, "quote_volume": 1038.33238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077700000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077760000, "open": 0.2739, "high": 0.2739, "low": 0.2736, "close": 0.2736, "volume": 2769.3, "quote_volume": 757.69116, "trades": 8, "taker_buy_volume": 1986.2, "taker_buy_quote": 543.42432}, {"ts": 1773077820000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077880000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077940000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 95.9, "quote_volume": 26.23824, "trades": 1, "taker_buy_volume": 95.9, "taker_buy_quote": 26.23824}, {"ts": 1773078000000, "open": 0.2733, "high": 0.2733, "low": 0.2727, "close": 0.2727, "volume": 4554.9, "quote_volume": 1242.76541, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078060000, "open": 0.2729, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 930.7, "quote_volume": 253.75103, "trades": 9, "taker_buy_volume": 95.2, "taker_buy_quote": 25.98008}, {"ts": 1773078120000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 95.9, "quote_volume": 26.14234, "trades": 1, "taker_buy_volume": 95.9, "taker_buy_quote": 26.14234}, {"ts": 1773078180000, "open": 0.2725, "high": 0.2725, "low": 0.2717, "close": 0.272, "volume": 16943.9, "quote_volume": 4611.27588, "trades": 24, "taker_buy_volume": 1261.9, "taker_buy_quote": 343.11977}, {"ts": 1773078240000, "open": 0.2719, "high": 0.2725, "low": 0.2719, "close": 0.2725, "volume": 8276.9, "quote_volume": 2253.2895, "trades": 27, "taker_buy_volume": 8276.9, "taker_buy_quote": 2253.2895}, {"ts": 1773078300000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 45.5, "quote_volume": 12.3851, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 12.3851}, {"ts": 1773078360000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 183.7, "quote_volume": 49.97518, "trades": 2, "taker_buy_volume": 95.9, "taker_buy_quote": 26.0848}, {"ts": 1773078420000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 126.7, "quote_volume": 34.51616, "trades": 3, "taker_buy_volume": 126.7, "taker_buy_quote": 34.51616}, {"ts": 1773078480000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 119.8, "quote_volume": 32.65748, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 32.65748}, {"ts": 1773078540000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078600000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078660000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078720000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 175.3, "quote_volume": 47.77408, "trades": 3, "taker_buy_volume": 175.3, "taker_buy_quote": 47.77408}, {"ts": 1773078780000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 2617.4, "quote_volume": 711.9328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078900000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078960000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 19.6, "quote_volume": 5.3312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079020000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079200000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079260000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 207.1, "quote_volume": 56.31049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079320000, "open": 0.2717, "high": 0.2717, "low": 0.2714, "close": 0.2716, "volume": 1993.3, "quote_volume": 541.28664, "trades": 4, "taker_buy_volume": 1993.3, "taker_buy_quote": 541.28664}, {"ts": 1773079380000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 95.9, "quote_volume": 26.01767, "trades": 1, "taker_buy_volume": 95.9, "taker_buy_quote": 26.01767}, {"ts": 1773079440000, "open": 0.2711, "high": 0.2712, "low": 0.2705, "close": 0.271, "volume": 6756.6, "quote_volume": 1829.84558, "trades": 24, "taker_buy_volume": 2327.8, "taker_buy_quote": 630.53855}, {"ts": 1773079500000, "open": 0.2707, "high": 0.2711, "low": 0.2706, "close": 0.2707, "volume": 4192.8, "quote_volume": 1135.36982, "trades": 10, "taker_buy_volume": 4123.2, "taker_buy_quote": 1116.5291}, {"ts": 1773079560000, "open": 0.2709, "high": 0.2709, "low": 0.2708, "close": 0.2708, "volume": 396.9, "quote_volume": 107.51052, "trades": 4, "taker_buy_volume": 396.9, "taker_buy_quote": 107.51052}, {"ts": 1773079620000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079680000, "open": 0.2706, "high": 0.2706, "low": 0.2699, "close": 0.2704, "volume": 8537.7, "quote_volume": 2307.45258, "trades": 32, "taker_buy_volume": 5819.2, "taker_buy_quote": 1573.57447}, {"ts": 1773079740000, "open": 0.2703, "high": 0.2703, "low": 0.27, "close": 0.2702, "volume": 1144.9, "quote_volume": 309.27572, "trades": 10, "taker_buy_volume": 767.3, "taker_buy_quote": 207.32372}, {"ts": 1773079800000, "open": 0.2702, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 705.2, "quote_volume": 190.62202, "trades": 4, "taker_buy_volume": 705.2, "taker_buy_quote": 190.62202}, {"ts": 1773079860000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079920000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079980000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 383.6, "quote_volume": 103.84052, "trades": 4, "taker_buy_volume": 383.6, "taker_buy_quote": 103.84052}, {"ts": 1773080040000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080100000, "open": 0.2703, "high": 0.2703, "low": 0.2699, "close": 0.2703, "volume": 4502.4, "quote_volume": 1215.53406, "trades": 15, "taker_buy_volume": 480.8, "taker_buy_quote": 129.90281}, {"ts": 1773080160000, "open": 0.2702, "high": 0.2704, "low": 0.2702, "close": 0.2704, "volume": 2822.6, "quote_volume": 762.81154, "trades": 22, "taker_buy_volume": 2822.6, "taker_buy_quote": 762.81154}, {"ts": 1773080220000, "open": 0.2703, "high": 0.2709, "low": 0.2703, "close": 0.2705, "volume": 3896.6, "quote_volume": 1054.08661, "trades": 20, "taker_buy_volume": 3791.3, "taker_buy_quote": 1025.62402}, {"ts": 1773080280000, "open": 0.2705, "high": 0.2708, "low": 0.2705, "close": 0.2708, "volume": 679.9, "quote_volume": 184.02191, "trades": 6, "taker_buy_volume": 679.9, "taker_buy_quote": 184.02191}, {"ts": 1773080340000, "open": 0.2708, "high": 0.2711, "low": 0.2708, "close": 0.2711, "volume": 1400.8, "quote_volume": 379.70893, "trades": 4, "taker_buy_volume": 1400.8, "taker_buy_quote": 379.70893}, {"ts": 1773080400000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080460000, "open": 0.2711, "high": 0.2714, "low": 0.2711, "close": 0.2714, "volume": 2722.1, "quote_volume": 738.04411, "trades": 5, "taker_buy_volume": 2722.1, "taker_buy_quote": 738.04411}, {"ts": 1773080520000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080580000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080640000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080700000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 105.1, "quote_volume": 28.46108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080760000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080820000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080880000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080940000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081000000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 95.9, "quote_volume": 25.95054, "trades": 1, "taker_buy_volume": 95.9, "taker_buy_quote": 25.95054}, {"ts": 1773081060000, "open": 0.2708, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 55.3, "quote_volume": 14.98124, "trades": 2, "taker_buy_volume": 55.3, "taker_buy_quote": 14.98124}, {"ts": 1773081120000, "open": 0.2707, "high": 0.2709, "low": 0.2705, "close": 0.2708, "volume": 3123.9, "quote_volume": 845.64041, "trades": 30, "taker_buy_volume": 2822.8, "taker_buy_quote": 764.19286}, {"ts": 1773081180000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081240000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2709, "volume": 6589.6, "quote_volume": 1786.03386, "trades": 10, "taker_buy_volume": 4351.3, "taker_buy_quote": 1179.64111}, {"ts": 1773081300000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081360000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 446.5, "quote_volume": 120.9122, "trades": 2, "taker_buy_volume": 446.5, "taker_buy_quote": 120.9122}, {"ts": 1773081420000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 924.8, "quote_volume": 250.4833, "trades": 5, "taker_buy_volume": 924.8, "taker_buy_quote": 250.4833}, {"ts": 1773081480000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 587.6, "quote_volume": 158.88704, "trades": 2, "taker_buy_volume": 587.6, "taker_buy_quote": 158.88704}, {"ts": 1773081540000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081600000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081660000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081720000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081780000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081840000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081900000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081960000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082020000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 299.8, "quote_volume": 81.21582, "trades": 1, "taker_buy_volume": 299.8, "taker_buy_quote": 81.21582}, {"ts": 1773082080000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082140000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082200000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082260000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082320000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082380000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082440000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082500000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082560000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082620000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082680000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082740000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082800000, "open": 0.2704, "high": 0.2705, "low": 0.2704, "close": 0.2705, "volume": 773.7, "quote_volume": 209.27875, "trades": 10, "taker_buy_volume": 773.7, "taker_buy_quote": 209.27875}, {"ts": 1773082860000, "open": 0.2705, "high": 0.2705, "low": 0.2705, "close": 0.2705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082920000, "open": 0.2707, "high": 0.2708, "low": 0.2707, "close": 0.2708, "volume": 782.3, "quote_volume": 211.81141, "trades": 8, "taker_buy_volume": 782.3, "taker_buy_quote": 211.81141}, {"ts": 1773082980000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083040000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083100000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083160000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083220000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 96.1, "quote_volume": 26.00466, "trades": 2, "taker_buy_volume": 96.1, "taker_buy_quote": 26.00466}, {"ts": 1773083280000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083340000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083400000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083460000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 82.2, "quote_volume": 22.27806, "trades": 2, "taker_buy_volume": 82.2, "taker_buy_quote": 22.27806}, {"ts": 1773083520000, "open": 0.2711, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 136.4, "quote_volume": 36.97584, "trades": 3, "taker_buy_volume": 61.4, "taker_buy_quote": 16.65084}, {"ts": 1773083580000, "open": 0.2714, "high": 0.2714, "low": 0.2711, "close": 0.2711, "volume": 218.0, "quote_volume": 59.13218, "trades": 5, "taker_buy_volume": 108.1, "taker_buy_quote": 29.3273}, {"ts": 1773083640000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 81.8, "quote_volume": 22.18416, "trades": 2, "taker_buy_volume": 81.8, "taker_buy_quote": 22.18416}, {"ts": 1773083700000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 69.6, "quote_volume": 18.88248, "trades": 2, "taker_buy_volume": 69.6, "taker_buy_quote": 18.88248}, {"ts": 1773083760000, "open": 0.2713, "high": 0.2715, "low": 0.2713, "close": 0.2715, "volume": 83.9, "quote_volume": 22.77245, "trades": 2, "taker_buy_volume": 83.9, "taker_buy_quote": 22.77245}, {"ts": 1773083820000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 50.3, "quote_volume": 13.65142, "trades": 1, "taker_buy_volume": 50.3, "taker_buy_quote": 13.65142}, {"ts": 1773083880000, "open": 0.2718, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 315.5, "quote_volume": 85.73856, "trades": 5, "taker_buy_volume": 110.3, "taker_buy_quote": 29.98572}, {"ts": 1773083940000, "open": 0.2718, "high": 0.273, "low": 0.2718, "close": 0.273, "volume": 6706.0, "quote_volume": 1825.15924, "trades": 21, "taker_buy_volume": 6612.4, "taker_buy_quote": 1799.7094}, {"ts": 1773084000000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 128.6, "quote_volume": 35.08002, "trades": 3, "taker_buy_volume": 103.0, "taker_buy_quote": 28.0989}, {"ts": 1773084060000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 84.7, "quote_volume": 23.14314, "trades": 2, "taker_buy_volume": 84.7, "taker_buy_quote": 23.14314}, {"ts": 1773084120000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 128.5, "quote_volume": 35.15189, "trades": 3, "taker_buy_volume": 128.5, "taker_buy_quote": 35.15189}, {"ts": 1773084180000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 139.8, "quote_volume": 38.26662, "trades": 3, "taker_buy_volume": 139.8, "taker_buy_quote": 38.26662}, {"ts": 1773084240000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 143.8, "quote_volume": 39.36048, "trades": 3, "taker_buy_volume": 143.8, "taker_buy_quote": 39.36048}, {"ts": 1773084300000, "open": 0.2739, "high": 0.2745, "low": 0.2739, "close": 0.2745, "volume": 2394.2, "quote_volume": 656.05145, "trades": 8, "taker_buy_volume": 2394.2, "taker_buy_quote": 656.05145}, {"ts": 1773084360000, "open": 0.2748, "high": 0.2751, "low": 0.2745, "close": 0.2751, "volume": 1787.5, "quote_volume": 491.10681, "trades": 4, "taker_buy_volume": 1405.0, "taker_buy_quote": 386.11056}, {"ts": 1773084420000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 56.9, "quote_volume": 15.65319, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 15.65319}, {"ts": 1773084480000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2743, "volume": 3925.4, "quote_volume": 1076.29686, "trades": 11, "taker_buy_volume": 50.1, "taker_buy_quote": 13.74243}, {"ts": 1773084540000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 157.8, "quote_volume": 43.33188, "trades": 3, "taker_buy_volume": 157.8, "taker_buy_quote": 43.33188}, {"ts": 1773084600000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 63.6, "quote_volume": 17.49958, "trades": 2, "taker_buy_volume": 63.6, "taker_buy_quote": 17.49958}, {"ts": 1773084660000, "open": 0.2739, "high": 0.2742, "low": 0.2737, "close": 0.2742, "volume": 774.2, "quote_volume": 211.95651, "trades": 7, "taker_buy_volume": 103.1, "taker_buy_quote": 28.2653}, {"ts": 1773084720000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 90.9, "quote_volume": 24.94296, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 24.94296}, {"ts": 1773084780000, "open": 0.2743, "high": 0.2743, "low": 0.2738, "close": 0.2741, "volume": 1161.6, "quote_volume": 318.07105, "trades": 4, "taker_buy_volume": 1161.6, "taker_buy_quote": 318.07105}, {"ts": 1773084840000, "open": 0.2736, "high": 0.2739, "low": 0.2735, "close": 0.2736, "volume": 8186.4, "quote_volume": 2239.83993, "trades": 12, "taker_buy_volume": 3972.4, "taker_buy_quote": 1087.25787}, {"ts": 1773084900000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 517.9, "quote_volume": 141.6074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084960000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085020000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 1097.1, "quote_volume": 299.06946, "trades": 1, "taker_buy_volume": 1097.1, "taker_buy_quote": 299.06946}, {"ts": 1773085080000, "open": 0.2729, "high": 0.2731, "low": 0.2724, "close": 0.2724, "volume": 3620.0, "quote_volume": 988.38319, "trades": 4, "taker_buy_volume": 3592.3, "taker_buy_quote": 980.83771}, {"ts": 1773085140000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085200000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 2036.8, "quote_volume": 554.82432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085260000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085320000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085380000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085440000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085500000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 472.6, "quote_volume": 128.51978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085560000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085620000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 779.9, "quote_volume": 212.05481, "trades": 3, "taker_buy_volume": 779.9, "taker_buy_quote": 212.05481}, {"ts": 1773085680000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085740000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 256.3, "quote_volume": 69.79049, "trades": 1, "taker_buy_volume": 256.3, "taker_buy_quote": 69.79049}, {"ts": 1773085800000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085860000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085920000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085980000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086040000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086100000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 807.7, "quote_volume": 219.77517, "trades": 8, "taker_buy_volume": 807.7, "taker_buy_quote": 219.77517}, {"ts": 1773086160000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086220000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086280000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086340000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 382.5, "quote_volume": 104.193, "trades": 2, "taker_buy_volume": 382.5, "taker_buy_quote": 104.193}, {"ts": 1773086400000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 913.9, "quote_volume": 248.93492, "trades": 8, "taker_buy_volume": 913.9, "taker_buy_quote": 248.93492}, {"ts": 1773086460000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086520000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 514.2, "quote_volume": 139.91406, "trades": 3, "taker_buy_volume": 514.2, "taker_buy_quote": 139.91406}, {"ts": 1773086580000, "open": 0.2722, "high": 0.2725, "low": 0.2722, "close": 0.2725, "volume": 1251.0, "quote_volume": 340.6141, "trades": 15, "taker_buy_volume": 1251.0, "taker_buy_quote": 340.6141}, {"ts": 1773086640000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086700000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086760000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086820000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086880000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 1748.6, "quote_volume": 476.14378, "trades": 16, "taker_buy_volume": 1748.6, "taker_buy_quote": 476.14378}, {"ts": 1773086940000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087000000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087060000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2723, "volume": 7699.8, "quote_volume": 2096.48516, "trades": 5, "taker_buy_volume": 7699.8, "taker_buy_quote": 2096.48516}, {"ts": 1773087120000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087180000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087240000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.2721, "volume": 3613.8, "quote_volume": 982.96141, "trades": 4, "taker_buy_volume": 3003.5, "taker_buy_quote": 816.952}, {"ts": 1773087300000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087360000, "open": 0.272, "high": 0.272, "low": 0.2715, "close": 0.2718, "volume": 1077.4, "quote_volume": 292.63868, "trades": 9, "taker_buy_volume": 224.1, "taker_buy_quote": 60.92948}, {"ts": 1773087420000, "open": 0.272, "high": 0.272, "low": 0.2717, "close": 0.2717, "volume": 132.2, "quote_volume": 35.93863, "trades": 2, "taker_buy_volume": 66.3, "taker_buy_quote": 18.0336}, {"ts": 1773087480000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087540000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087600000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087660000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087720000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087780000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087840000, "open": 0.2719, "high": 0.2719, "low": 0.2714, "close": 0.2714, "volume": 4398.4, "quote_volume": 1194.63556, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087900000, "open": 0.2719, "high": 0.2719, "low": 0.2715, "close": 0.2715, "volume": 489.2, "quote_volume": 132.87365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087960000, "open": 0.2716, "high": 0.2716, "low": 0.2714, "close": 0.2714, "volume": 1413.2, "quote_volume": 383.75065, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088020000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088080000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088140000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088200000, "open": 0.2716, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 655.2, "quote_volume": 177.85458, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088260000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088320000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 704.7, "quote_volume": 191.21733, "trades": 3, "taker_buy_volume": 704.7, "taker_buy_quote": 191.21733}, {"ts": 1773088380000, "open": 0.2711, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 5381.3, "quote_volume": 1458.36689, "trades": 10, "taker_buy_volume": 4943.1, "taker_buy_quote": 1339.60912}, {"ts": 1773088440000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 44.0, "quote_volume": 11.9196, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 11.9196}, {"ts": 1773088500000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 383.5, "quote_volume": 103.9286, "trades": 2, "taker_buy_volume": 383.5, "taker_buy_quote": 103.9286}, {"ts": 1773088560000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088620000, "open": 0.2708, "high": 0.2709, "low": 0.2708, "close": 0.2709, "volume": 690.0, "quote_volume": 186.88275, "trades": 2, "taker_buy_volume": 690.0, "taker_buy_quote": 186.88275}, {"ts": 1773088680000, "open": 0.2705, "high": 0.2711, "low": 0.2705, "close": 0.271, "volume": 5634.1, "quote_volume": 1526.03777, "trades": 24, "taker_buy_volume": 5540.7, "taker_buy_quote": 1500.76142}, {"ts": 1773088740000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088800000, "open": 0.271, "high": 0.2711, "low": 0.271, "close": 0.2711, "volume": 372.3, "quote_volume": 100.89835, "trades": 3, "taker_buy_volume": 372.3, "taker_buy_quote": 100.89835}, {"ts": 1773088860000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088920000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088980000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 334.8, "quote_volume": 90.69732, "trades": 2, "taker_buy_volume": 334.8, "taker_buy_quote": 90.69732}, {"ts": 1773089040000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089100000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 302.4, "quote_volume": 81.98064, "trades": 1, "taker_buy_volume": 302.4, "taker_buy_quote": 81.98064}, {"ts": 1773089160000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 35.3, "quote_volume": 9.55571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089220000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 22.9, "quote_volume": 6.19903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089280000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089340000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089400000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089460000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089520000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089580000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089640000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 946.9, "quote_volume": 256.6099, "trades": 10, "taker_buy_volume": 946.9, "taker_buy_quote": 256.6099}, {"ts": 1773089700000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089760000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089820000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089940000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 455.7, "quote_volume": 123.67698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090000000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 159.4, "quote_volume": 43.26116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090060000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090120000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090180000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090240000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 301.7, "quote_volume": 81.97189, "trades": 1, "taker_buy_volume": 301.7, "taker_buy_quote": 81.97189}, {"ts": 1773090300000, "open": 0.2716, "high": 0.2717, "low": 0.2716, "close": 0.2717, "volume": 706.4, "quote_volume": 191.85911, "trades": 4, "taker_buy_volume": 706.4, "taker_buy_quote": 191.85911}, {"ts": 1773090360000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 875.8, "quote_volume": 237.86728, "trades": 4, "taker_buy_volume": 875.8, "taker_buy_quote": 237.86728}, {"ts": 1773090420000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 835.7, "quote_volume": 226.97612, "trades": 6, "taker_buy_volume": 835.7, "taker_buy_quote": 226.97612}, {"ts": 1773090480000, "open": 0.2716, "high": 0.2719, "low": 0.2716, "close": 0.2719, "volume": 3139.1, "quote_volume": 853.02654, "trades": 19, "taker_buy_volume": 3139.1, "taker_buy_quote": 853.02654}, {"ts": 1773090540000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090600000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090660000, "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 1271.5, "quote_volume": 345.2505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090720000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090780000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090840000, "open": 0.2715, "high": 0.2718, "low": 0.2715, "close": 0.2718, "volume": 1250.8, "quote_volume": 339.83704, "trades": 13, "taker_buy_volume": 1250.8, "taker_buy_quote": 339.83704}, {"ts": 1773090900000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090960000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091020000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091080000, "open": 0.2715, "high": 0.272, "low": 0.2715, "close": 0.272, "volume": 5835.5, "quote_volume": 1585.41001, "trades": 29, "taker_buy_volume": 5835.5, "taker_buy_quote": 1585.41001}, {"ts": 1773091140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091200000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091260000, "open": 0.2714, "high": 0.2716, "low": 0.2707, "close": 0.2715, "volume": 22034.3, "quote_volume": 5974.41319, "trades": 54, "taker_buy_volume": 10667.3, "taker_buy_quote": 2894.11716}, {"ts": 1773091320000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091380000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091440000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091500000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 9764.3, "quote_volume": 2646.30132, "trades": 15, "taker_buy_volume": 7797.2, "taker_buy_quote": 2113.0412}, {"ts": 1773091560000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091620000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 382.5, "quote_volume": 103.887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091680000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091740000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091800000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091860000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091920000, "open": 0.271, "high": 0.2715, "low": 0.271, "close": 0.2715, "volume": 6353.9, "quote_volume": 1723.35086, "trades": 25, "taker_buy_volume": 6353.9, "taker_buy_quote": 1723.35086}, {"ts": 1773091980000, "open": 0.2716, "high": 0.2719, "low": 0.2716, "close": 0.2719, "volume": 323.2, "quote_volume": 87.78904, "trades": 9, "taker_buy_volume": 250.7, "taker_buy_quote": 68.09804}, {"ts": 1773092040000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 134.9, "quote_volume": 36.70043, "trades": 3, "taker_buy_volume": 134.9, "taker_buy_quote": 36.70043}, {"ts": 1773092100000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092160000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092220000, "open": 0.2716, "high": 0.2716, "low": 0.2712, "close": 0.2712, "volume": 4302.2, "quote_volume": 1167.54991, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092280000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092340000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 55.8, "quote_volume": 15.1218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1879.9, "quote_volume": 509.4529, "trades": 7, "taker_buy_volume": 686.3, "taker_buy_quote": 185.9873}, {"ts": 1773092580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092640000, "open": 0.2709, "high": 0.2709, "low": 0.2708, "close": 0.2708, "volume": 1750.1, "quote_volume": 473.9942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092700000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092760000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092820000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092880000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092940000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093000000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 2266.2, "quote_volume": 614.82006, "trades": 3, "taker_buy_volume": 2207.9, "taker_buy_quote": 599.00327}, {"ts": 1773093060000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093120000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 62.7, "quote_volume": 17.0544, "trades": 2, "taker_buy_volume": 62.7, "taker_buy_quote": 17.0544}, {"ts": 1773093240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093360000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093420000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093480000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093600000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093660000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 22.0, "quote_volume": 5.984, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 5.984}, {"ts": 1773093720000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093780000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 225.6, "quote_volume": 61.27296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093840000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093900000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093960000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094020000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094080000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094140000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094200000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094260000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094320000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094380000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094440000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094500000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094560000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094620000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094680000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094740000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094800000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094860000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094920000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 1097.1, "quote_volume": 298.19178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094980000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 1097.1, "quote_volume": 298.30149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095040000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 1174.3, "quote_volume": 318.93988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095100000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095160000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 22.2, "quote_volume": 6.03174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095220000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095280000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095340000, "open": 0.2717, "high": 0.2717, "low": 0.2715, "close": 0.2715, "volume": 1882.0, "quote_volume": 511.07572, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095400000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095460000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095520000, "open": 0.2719, "high": 0.272, "low": 0.2714, "close": 0.2714, "volume": 1278.5, "quote_volume": 347.46321, "trades": 5, "taker_buy_volume": 928.3, "taker_buy_quote": 252.41893}, {"ts": 1773095580000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095640000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 1097.1, "quote_volume": 297.86265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095700000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095760000, "open": 0.2706, "high": 0.2707, "low": 0.2706, "close": 0.2707, "volume": 700.2, "quote_volume": 189.48488, "trades": 4, "taker_buy_volume": 107.6, "taker_buy_quote": 29.12732}, {"ts": 1773095820000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095880000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095940000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096000000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096060000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096120000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096180000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096240000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096300000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096360000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096420000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 344.2, "quote_volume": 93.03726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096480000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096540000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096600000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096660000, "open": 0.27, "high": 0.2701, "low": 0.2682, "close": 0.2699, "volume": 37928.3, "quote_volume": 10213.72712, "trades": 65, "taker_buy_volume": 15391.2, "taker_buy_quote": 4147.58613}, {"ts": 1773096720000, "open": 0.2701, "high": 0.2702, "low": 0.27, "close": 0.27, "volume": 3055.0, "quote_volume": 825.13736, "trades": 6, "taker_buy_volume": 2015.6, "taker_buy_quote": 544.49936}, {"ts": 1773096780000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096840000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 31.0, "quote_volume": 8.3762, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 8.3762}, {"ts": 1773096900000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096960000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097020000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097080000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 929.4, "quote_volume": 251.12388, "trades": 2, "taker_buy_volume": 929.4, "taker_buy_quote": 251.12388}, {"ts": 1773097140000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097200000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 610.2, "quote_volume": 164.93706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097260000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097320000, "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097380000, "open": 0.2701, "high": 0.2706, "low": 0.2701, "close": 0.2706, "volume": 18487.8, "quote_volume": 4999.98874, "trades": 18, "taker_buy_volume": 18487.8, "taker_buy_quote": 4999.98874}, {"ts": 1773097440000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097500000, "open": 0.2705, "high": 0.2705, "low": 0.27, "close": 0.27, "volume": 4943.5, "quote_volume": 1336.2906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097560000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097620000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 117.3, "quote_volume": 31.68273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097680000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097740000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097800000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097860000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097920000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097980000, "open": 0.2701, "high": 0.2701, "low": 0.2701, "close": 0.2701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 170.0, "quote_volume": 45.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098100000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 212.5, "quote_volume": 57.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098160000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098220000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098280000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098340000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098400000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 854.6, "quote_volume": 230.742, "trades": 1, "taker_buy_volume": 854.6, "taker_buy_quote": 230.742}, {"ts": 1773098580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 3342.2, "quote_volume": 902.394, "trades": 1, "taker_buy_volume": 3342.2, "taker_buy_quote": 902.394}, {"ts": 1773098640000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098700000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 382.5, "quote_volume": 103.3515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098760000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098820000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098880000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098940000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099000000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099060000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099120000, "open": 0.2701, "high": 0.2701, "low": 0.27, "close": 0.27, "volume": 927.3, "quote_volume": 250.40925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099180000, "open": 0.27, "high": 0.27, "low": 0.2697, "close": 0.2697, "volume": 1279.4, "quote_volume": 345.35361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099240000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099300000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099360000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099420000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099480000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099540000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 26.0, "quote_volume": 7.0148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099600000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099660000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099720000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099780000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099840000, "open": 0.2698, "high": 0.2698, "low": 0.2698, "close": 0.2698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099900000, "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 1070.6, "quote_volume": 288.91669, "trades": 4, "taker_buy_volume": 1070.6, "taker_buy_quote": 288.91669}, {"ts": 1773099960000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100020000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100080000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100140000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100200000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100260000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100320000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100380000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100440000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100500000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100560000, "open": 0.27, "high": 0.27, "low": 0.2699, "close": 0.2699, "volume": 2111.9, "quote_volume": 570.04006, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100620000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100680000, "open": 0.2699, "high": 0.2699, "low": 0.2697, "close": 0.2697, "volume": 1946.5, "quote_volume": 525.18974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100740000, "open": 0.2697, "high": 0.2697, "low": 0.2697, "close": 0.2697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100800000, "open": 0.2699, "high": 0.2699, "low": 0.2698, "close": 0.2698, "volume": 582.7, "quote_volume": 157.25071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100860000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 363.8, "quote_volume": 98.18962, "trades": 2, "taker_buy_volume": 363.8, "taker_buy_quote": 98.18962}, {"ts": 1773100920000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100980000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101040000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101100000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101160000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101220000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101280000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101340000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101400000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101460000, "open": 0.2699, "high": 0.2699, "low": 0.2699, "close": 0.2699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101520000, "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 34.7, "quote_volume": 9.37594, "trades": 1, "taker_buy_volume": 34.7, "taker_buy_quote": 9.37594}, {"ts": 1773101580000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 382.5, "quote_volume": 103.5045, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 103.5045}, {"ts": 1773101640000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101700000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101760000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 37.0, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101820000, "open": 0.2708, "high": 0.271, "low": 0.2708, "close": 0.271, "volume": 146.1, "quote_volume": 39.57506, "trades": 3, "taker_buy_volume": 146.1, "taker_buy_quote": 39.57506}, {"ts": 1773101880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102000000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2714, "volume": 910.2, "quote_volume": 246.97348, "trades": 3, "taker_buy_volume": 910.2, "taker_buy_quote": 246.97348}, {"ts": 1773102060000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102120000, "open": 0.2718, "high": 0.272, "low": 0.2718, "close": 0.272, "volume": 834.1, "quote_volume": 226.7172, "trades": 2, "taker_buy_volume": 834.1, "taker_buy_quote": 226.7172}, {"ts": 1773102180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 615.5, "quote_volume": 167.416, "trades": 2, "taker_buy_volume": 615.5, "taker_buy_quote": 167.416}, {"ts": 1773102300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 268.0, "quote_volume": 72.896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102360000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102420000, "open": 0.2721, "high": 0.2721, "low": 0.2717, "close": 0.2719, "volume": 6302.9, "quote_volume": 1713.48934, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102480000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 66.6, "quote_volume": 18.1152, "trades": 2, "taker_buy_volume": 66.6, "taker_buy_quote": 18.1152}, {"ts": 1773102600000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 281.7, "quote_volume": 76.53789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102660000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102720000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 621.3, "quote_volume": 168.74508, "trades": 2, "taker_buy_volume": 621.3, "taker_buy_quote": 168.74508}, {"ts": 1773102780000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102840000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102900000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 50.2, "quote_volume": 13.66444, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 13.66444}, {"ts": 1773102960000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 569.2, "quote_volume": 155.10133, "trades": 4, "taker_buy_volume": 550.3, "taker_buy_quote": 149.95675}, {"ts": 1773103020000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103080000, "open": 0.2723, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 1077.3, "quote_volume": 293.50716, "trades": 4, "taker_buy_volume": 1055.2, "taker_buy_quote": 287.49154}, {"ts": 1773103140000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103200000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103260000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103320000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103380000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 261.6, "quote_volume": 71.33832, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 71.33832}, {"ts": 1773103440000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103500000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 275.1, "quote_volume": 75.07479, "trades": 1, "taker_buy_volume": 275.1, "taker_buy_quote": 75.07479}, {"ts": 1773103560000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103620000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103680000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103740000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103800000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103860000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103920000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103980000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104040000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104100000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104160000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104220000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104280000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104340000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104400000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104460000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 225.5, "quote_volume": 61.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104520000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 27.6, "quote_volume": 7.51272, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 7.51272}, {"ts": 1773104580000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104640000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 562.2, "quote_volume": 152.88015, "trades": 2, "taker_buy_volume": 562.2, "taker_buy_quote": 152.88015}, {"ts": 1773104700000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 99.2, "quote_volume": 26.9824, "trades": 1, "taker_buy_volume": 99.2, "taker_buy_quote": 26.9824}, {"ts": 1773104760000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104820000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104880000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104940000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105180000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 382.5, "quote_volume": 104.30775, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 104.30775}, {"ts": 1773105240000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105300000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105360000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105420000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105480000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105540000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105600000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 749.9, "quote_volume": 203.9728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105660000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105720000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105780000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105900000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 665.7, "quote_volume": 181.0704, "trades": 2, "taker_buy_volume": 382.5, "taker_buy_quote": 104.04}, {"ts": 1773105960000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106020000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106200000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106260000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106380000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 18.8, "quote_volume": 5.11172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106440000, "open": 0.2718, "high": 0.2718, "low": 0.2717, "close": 0.2717, "volume": 414.9, "quote_volume": 112.73782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106500000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106560000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106620000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106680000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106740000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106800000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106860000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106920000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106980000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107040000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 81.2, "quote_volume": 22.0052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107160000, "open": 0.271, "high": 0.2712, "low": 0.271, "close": 0.2712, "volume": 1149.0, "quote_volume": 311.40602, "trades": 3, "taker_buy_volume": 1013.9, "taker_buy_quote": 274.7669}, {"ts": 1773107220000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107280000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107340000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 80.0, "quote_volume": 21.728, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 21.728}, {"ts": 1773107400000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107460000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107520000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107580000, "open": 0.2717, "high": 0.2717, "low": 0.2716, "close": 0.2716, "volume": 665.0, "quote_volume": 180.67185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107640000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107700000, "open": 0.2721, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 740.0, "quote_volume": 201.37032, "trades": 4, "taker_buy_volume": 740.0, "taker_buy_quote": 201.37032}, {"ts": 1773107760000, "open": 0.2725, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 473.1, "quote_volume": 128.92881, "trades": 2, "taker_buy_volume": 473.1, "taker_buy_quote": 128.92881}, {"ts": 1773107820000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107880000, "open": 0.2722, "high": 0.2723, "low": 0.272, "close": 0.2723, "volume": 1592.3, "quote_volume": 433.40334, "trades": 5, "taker_buy_volume": 1209.8, "taker_buy_quote": 329.36334}, {"ts": 1773107940000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108000000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108060000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108120000, "open": 0.272, "high": 0.2725, "low": 0.272, "close": 0.2725, "volume": 13118.3, "quote_volume": 3572.01622, "trades": 38, "taker_buy_volume": 13118.3, "taker_buy_quote": 3572.01622}, {"ts": 1773108180000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108240000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 7552.2, "quote_volume": 2057.21928, "trades": 6, "taker_buy_volume": 382.5, "taker_buy_quote": 104.193}, {"ts": 1773108300000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108360000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 21.2, "quote_volume": 5.76428, "trades": 1, "taker_buy_volume": 21.2, "taker_buy_quote": 5.76428}, {"ts": 1773108420000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108480000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108540000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 382.5, "quote_volume": 104.1165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108600000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108660000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108720000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108780000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108840000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 220.2, "quote_volume": 60.0045, "trades": 1, "taker_buy_volume": 220.2, "taker_buy_quote": 60.0045}, {"ts": 1773108900000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108960000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109020000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.272, "volume": 228.7, "quote_volume": 62.24298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109200000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109260000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 594.8, "quote_volume": 161.72612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109320000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109380000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109440000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109500000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109560000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109620000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109680000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109740000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109800000, "open": 0.2728, "high": 0.2736, "low": 0.2728, "close": 0.2733, "volume": 4304.1, "quote_volume": 1176.38305, "trades": 28, "taker_buy_volume": 4103.3, "taker_buy_quote": 1121.50441}, {"ts": 1773109860000, "open": 0.273, "high": 0.2734, "low": 0.273, "close": 0.2734, "volume": 2088.5, "quote_volume": 570.33501, "trades": 12, "taker_buy_volume": 1706.0, "taker_buy_quote": 465.75951}, {"ts": 1773109920000, "open": 0.2734, "high": 0.2737, "low": 0.2731, "close": 0.2737, "volume": 2930.4, "quote_volume": 801.12488, "trades": 10, "taker_buy_volume": 2389.2, "taker_buy_quote": 653.20297}, {"ts": 1773109980000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2735, "volume": 3018.5, "quote_volume": 826.09888, "trades": 7, "taker_buy_volume": 557.4, "taker_buy_quote": 152.56038}, {"ts": 1773110040000, "open": 0.274, "high": 0.2745, "low": 0.274, "close": 0.2743, "volume": 2294.2, "quote_volume": 628.95601, "trades": 15, "taker_buy_volume": 2294.2, "taker_buy_quote": 628.95601}, {"ts": 1773110100000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 51.2, "quote_volume": 14.05952, "trades": 1, "taker_buy_volume": 51.2, "taker_buy_quote": 14.05952}, {"ts": 1773110160000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 4310.9, "quote_volume": 1185.38819, "trades": 8, "taker_buy_volume": 4310.9, "taker_buy_quote": 1185.38819}, {"ts": 1773110220000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110280000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 3014.2, "quote_volume": 826.15465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110340000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110400000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110460000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110520000, "open": 0.2744, "high": 0.2752, "low": 0.2744, "close": 0.2752, "volume": 12316.5, "quote_volume": 3385.91415, "trades": 39, "taker_buy_volume": 9716.1, "taker_buy_quote": 2670.93635}, {"ts": 1773110580000, "open": 0.2751, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 572.1, "quote_volume": 157.37766, "trades": 3, "taker_buy_volume": 548.6, "taker_buy_quote": 150.91986}, {"ts": 1773110640000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 1191.7, "quote_volume": 327.35999, "trades": 3, "taker_buy_volume": 1191.7, "taker_buy_quote": 327.35999}, {"ts": 1773110700000, "open": 0.275, "high": 0.2753, "low": 0.2749, "close": 0.2749, "volume": 3275.9, "quote_volume": 901.24717, "trades": 12, "taker_buy_volume": 2867.5, "taker_buy_quote": 788.93976}, {"ts": 1773110760000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 2181.0, "quote_volume": 599.8423, "trades": 7, "taker_buy_volume": 1398.2, "taker_buy_quote": 384.49402}, {"ts": 1773110820000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110880000, "open": 0.2747, "high": 0.2751, "low": 0.2746, "close": 0.2751, "volume": 1750.3, "quote_volume": 480.93088, "trades": 8, "taker_buy_volume": 650.5, "taker_buy_quote": 178.88755}, {"ts": 1773110940000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111000000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111060000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 1089.8, "quote_volume": 299.9739, "trades": 4, "taker_buy_volume": 1089.8, "taker_buy_quote": 299.9739}, {"ts": 1773111120000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111180000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111240000, "open": 0.2744, "high": 0.2747, "low": 0.2744, "close": 0.2747, "volume": 276.9, "quote_volume": 76.02726, "trades": 2, "taker_buy_volume": 276.9, "taker_buy_quote": 76.02726}, {"ts": 1773111300000, "open": 0.2744, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 2841.6, "quote_volume": 779.823, "trades": 5, "taker_buy_volume": 1642.8, "taker_buy_quote": 450.9486}, {"ts": 1773111360000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111420000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111480000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111540000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111600000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111660000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111720000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111780000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111840000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111900000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111960000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112020000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112080000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112140000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 232.0, "quote_volume": 63.5216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112200000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112260000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112320000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112380000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112440000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112500000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112560000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 36.5, "quote_volume": 10.0083, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 10.0083}, {"ts": 1773112620000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112680000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112740000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 21.9, "quote_volume": 6.00279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112800000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112860000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112920000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112980000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113040000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113100000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113160000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 410.1, "quote_volume": 112.49595, "trades": 2, "taker_buy_volume": 410.1, "taker_buy_quote": 112.49595}, {"ts": 1773113220000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 39.0, "quote_volume": 10.7094, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 10.7094}, {"ts": 1773113280000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113340000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113400000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 1391.2, "quote_volume": 380.56876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113460000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113520000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113580000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113640000, "open": 0.2738, "high": 0.2738, "low": 0.2734, "close": 0.2734, "volume": 7365.1, "quote_volume": 2014.67087, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113700000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113760000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 211.4, "quote_volume": 57.79676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113820000, "open": 0.2733, "high": 0.2736, "low": 0.2733, "close": 0.2736, "volume": 517.1, "quote_volume": 141.3873, "trades": 3, "taker_buy_volume": 212.9, "taker_buy_quote": 58.24944}, {"ts": 1773113880000, "open": 0.2734, "high": 0.2734, "low": 0.2729, "close": 0.2729, "volume": 6423.6, "quote_volume": 1753.46972, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113940000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 64.2, "quote_volume": 17.54586, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 17.54586}, {"ts": 1773114000000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114060000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114120000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114180000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114240000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114300000, "open": 0.272, "high": 0.2722, "low": 0.2719, "close": 0.2722, "volume": 1147.4, "quote_volume": 312.08834, "trades": 6, "taker_buy_volume": 498.2, "taker_buy_quote": 135.53168}, {"ts": 1773114360000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 214.4, "quote_volume": 58.35968, "trades": 1, "taker_buy_volume": 214.4, "taker_buy_quote": 58.35968}, {"ts": 1773114420000, "open": 0.2713, "high": 0.2714, "low": 0.2713, "close": 0.2713, "volume": 1862.9, "quote_volume": 505.40846, "trades": 3, "taker_buy_volume": 36.9, "taker_buy_quote": 10.01466}, {"ts": 1773114480000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114540000, "open": 0.2717, "high": 0.2717, "low": 0.2708, "close": 0.2712, "volume": 18864.0, "quote_volume": 5114.90828, "trades": 30, "taker_buy_volume": 2292.3, "taker_buy_quote": 621.67176}, {"ts": 1773114600000, "open": 0.2711, "high": 0.2712, "low": 0.2711, "close": 0.2712, "volume": 778.0, "quote_volume": 210.95535, "trades": 4, "taker_buy_volume": 778.0, "taker_buy_quote": 210.95535}, {"ts": 1773114660000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114720000, "open": 0.2712, "high": 0.2716, "low": 0.2712, "close": 0.2716, "volume": 1055.9, "quote_volume": 286.62027, "trades": 6, "taker_buy_volume": 1018.1, "taker_buy_quote": 276.36891}, {"ts": 1773114780000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114840000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114900000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 136.8, "quote_volume": 37.15488, "trades": 1, "taker_buy_volume": 136.8, "taker_buy_quote": 37.15488}, {"ts": 1773114960000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115020000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115080000, "open": 0.2714, "high": 0.2714, "low": 0.2712, "close": 0.2712, "volume": 128.5, "quote_volume": 34.86254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115140000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115200000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115260000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115320000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115380000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115440000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115500000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115560000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115620000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115680000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115740000, "open": 0.2711, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 882.0, "quote_volume": 239.22887, "trades": 5, "taker_buy_volume": 834.1, "taker_buy_quote": 226.24318}, {"ts": 1773115800000, "open": 0.2714, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 595.7, "quote_volume": 161.77896, "trades": 4, "taker_buy_volume": 595.7, "taker_buy_quote": 161.77896}, {"ts": 1773115860000, "open": 0.2717, "high": 0.2718, "low": 0.2717, "close": 0.2718, "volume": 79.4, "quote_volume": 21.57561, "trades": 3, "taker_buy_volume": 79.4, "taker_buy_quote": 21.57561}, {"ts": 1773115920000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 35.9, "quote_volume": 9.75762, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 9.75762}, {"ts": 1773115980000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 96.1, "quote_volume": 26.11998, "trades": 3, "taker_buy_volume": 96.1, "taker_buy_quote": 26.11998}, {"ts": 1773116040000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 33.0, "quote_volume": 8.9694, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 8.9694}, {"ts": 1773116100000, "open": 0.2718, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 99.5, "quote_volume": 27.03736, "trades": 3, "taker_buy_volume": 99.5, "taker_buy_quote": 27.03736}, {"ts": 1773116160000, "open": 0.2718, "high": 0.2723, "low": 0.2714, "close": 0.2723, "volume": 4067.6, "quote_volume": 1105.90185, "trades": 11, "taker_buy_volume": 3718.5, "taker_buy_quote": 1011.15611}, {"ts": 1773116220000, "open": 0.2719, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 49.0, "quote_volume": 13.32476, "trades": 2, "taker_buy_volume": 49.0, "taker_buy_quote": 13.32476}, {"ts": 1773116280000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 91.4, "quote_volume": 24.87521, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 24.87521}, {"ts": 1773116340000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 87.6, "quote_volume": 23.84221, "trades": 3, "taker_buy_volume": 87.6, "taker_buy_quote": 23.84221}, {"ts": 1773116400000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 68.1, "quote_volume": 18.53682, "trades": 2, "taker_buy_volume": 68.1, "taker_buy_quote": 18.53682}, {"ts": 1773116460000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 28.6, "quote_volume": 7.78492, "trades": 1, "taker_buy_volume": 28.6, "taker_buy_quote": 7.78492}, {"ts": 1773116520000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 60.2, "quote_volume": 16.39848, "trades": 2, "taker_buy_volume": 60.2, "taker_buy_quote": 16.39848}, {"ts": 1773116580000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 78.2, "quote_volume": 21.31732, "trades": 3, "taker_buy_volume": 78.2, "taker_buy_quote": 21.31732}, {"ts": 1773116640000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 30.7, "quote_volume": 8.36575, "trades": 1, "taker_buy_volume": 30.7, "taker_buy_quote": 8.36575}, {"ts": 1773116700000, "open": 0.2725, "high": 0.2728, "low": 0.2725, "close": 0.2728, "volume": 76.1, "quote_volume": 20.74724, "trades": 3, "taker_buy_volume": 76.1, "taker_buy_quote": 20.74724}, {"ts": 1773116760000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 70.1, "quote_volume": 19.13029, "trades": 2, "taker_buy_volume": 70.1, "taker_buy_quote": 19.13029}, {"ts": 1773116820000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 60.1, "quote_volume": 16.40129, "trades": 2, "taker_buy_volume": 60.1, "taker_buy_quote": 16.40129}, {"ts": 1773116880000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 56.7, "quote_volume": 15.47343, "trades": 2, "taker_buy_volume": 56.7, "taker_buy_quote": 15.47343}, {"ts": 1773116940000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 661.3, "quote_volume": 180.52882, "trades": 4, "taker_buy_volume": 661.3, "taker_buy_quote": 180.52882}, {"ts": 1773117000000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 63.2, "quote_volume": 17.26624, "trades": 3, "taker_buy_volume": 63.2, "taker_buy_quote": 17.26624}, {"ts": 1773117060000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 55.0, "quote_volume": 15.026, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 15.026}, {"ts": 1773117120000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 56.8, "quote_volume": 15.51252, "trades": 2, "taker_buy_volume": 56.8, "taker_buy_quote": 15.51252}, {"ts": 1773117180000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 59.4, "quote_volume": 16.2162, "trades": 2, "taker_buy_volume": 59.4, "taker_buy_quote": 16.2162}, {"ts": 1773117240000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 51.1, "quote_volume": 13.96563, "trades": 2, "taker_buy_volume": 51.1, "taker_buy_quote": 13.96563}, {"ts": 1773117300000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 55.5, "quote_volume": 15.1737, "trades": 2, "taker_buy_volume": 55.5, "taker_buy_quote": 15.1737}, {"ts": 1773117360000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 50.2, "quote_volume": 13.72733, "trades": 2, "taker_buy_volume": 50.2, "taker_buy_quote": 13.72733}, {"ts": 1773117420000, "open": 0.2737, "high": 0.2737, "low": 0.2732, "close": 0.2736, "volume": 73.6, "quote_volume": 20.13026, "trades": 3, "taker_buy_volume": 50.7, "taker_buy_quote": 13.87398}, {"ts": 1773117480000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 58.6, "quote_volume": 16.02998, "trades": 2, "taker_buy_volume": 58.6, "taker_buy_quote": 16.02998}, {"ts": 1773117540000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 404.9, "quote_volume": 110.74463, "trades": 2, "taker_buy_volume": 22.4, "taker_buy_quote": 6.13088}, {"ts": 1773117600000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 59.3, "quote_volume": 16.23955, "trades": 2, "taker_buy_volume": 59.3, "taker_buy_quote": 16.23955}, {"ts": 1773117660000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 31.6, "quote_volume": 8.65524, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 8.65524}, {"ts": 1773117720000, "open": 0.2739, "high": 0.2739, "low": 0.2735, "close": 0.2735, "volume": 50.6, "quote_volume": 13.85086, "trades": 2, "taker_buy_volume": 29.4, "taker_buy_quote": 8.05266}, {"ts": 1773117780000, "open": 0.2738, "high": 0.2738, "low": 0.2734, "close": 0.2734, "volume": 723.2, "quote_volume": 197.77165, "trades": 3, "taker_buy_volume": 26.3, "taker_buy_quote": 7.20094}, {"ts": 1773117840000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 29.4, "quote_volume": 8.0409, "trades": 1, "taker_buy_volume": 29.4, "taker_buy_quote": 8.0409}, {"ts": 1773117900000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 396.9, "quote_volume": 108.55359, "trades": 3, "taker_buy_volume": 396.9, "taker_buy_quote": 108.55359}, {"ts": 1773117960000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 30.0, "quote_volume": 8.208, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 8.208}, {"ts": 1773118020000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 405.9, "quote_volume": 110.89656, "trades": 2, "taker_buy_volume": 23.4, "taker_buy_quote": 6.39756}, {"ts": 1773118080000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 51.2, "quote_volume": 13.99065, "trades": 2, "taker_buy_volume": 51.2, "taker_buy_quote": 13.99065}, {"ts": 1773118140000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 24.1, "quote_volume": 6.58653, "trades": 1, "taker_buy_volume": 24.1, "taker_buy_quote": 6.58653}, {"ts": 1773118200000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 22.2, "quote_volume": 6.06726, "trades": 1, "taker_buy_volume": 22.2, "taker_buy_quote": 6.06726}, {"ts": 1773118260000, "open": 0.2733, "high": 0.2733, "low": 0.2729, "close": 0.2729, "volume": 415.0, "quote_volume": 113.2665, "trades": 2, "taker_buy_volume": 32.5, "taker_buy_quote": 8.88225}, {"ts": 1773118320000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 26.5, "quote_volume": 7.2345, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 7.2345}, {"ts": 1773118380000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 30.4, "quote_volume": 8.30528, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 8.30528}, {"ts": 1773118440000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 32.1, "quote_volume": 8.76972, "trades": 1, "taker_buy_volume": 32.1, "taker_buy_quote": 8.76972}, {"ts": 1773118500000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 30.1, "quote_volume": 8.22332, "trades": 1, "taker_buy_volume": 30.1, "taker_buy_quote": 8.22332}, {"ts": 1773118560000, "open": 0.2738, "high": 0.2738, "low": 0.2732, "close": 0.2732, "volume": 575.9, "quote_volume": 157.3537, "trades": 3, "taker_buy_volume": 29.7, "taker_buy_quote": 8.13186}, {"ts": 1773118620000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 29.3, "quote_volume": 8.01355, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 8.01355}, {"ts": 1773118680000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 22.3, "quote_volume": 6.09459, "trades": 1, "taker_buy_volume": 22.3, "taker_buy_quote": 6.09459}, {"ts": 1773118740000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 23.3, "quote_volume": 6.37022, "trades": 1, "taker_buy_volume": 23.3, "taker_buy_quote": 6.37022}, {"ts": 1773118800000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 31.4, "quote_volume": 8.58162, "trades": 1, "taker_buy_volume": 31.4, "taker_buy_quote": 8.58162}, {"ts": 1773118860000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 29.1, "quote_volume": 7.95303, "trades": 1, "taker_buy_volume": 29.1, "taker_buy_quote": 7.95303}, {"ts": 1773118920000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 29.4, "quote_volume": 8.0409, "trades": 1, "taker_buy_volume": 29.4, "taker_buy_quote": 8.0409}, {"ts": 1773118980000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 32.9, "quote_volume": 9.00144, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 9.00144}, {"ts": 1773119040000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 22.0, "quote_volume": 6.0192, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 6.0192}, {"ts": 1773119100000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 414.5, "quote_volume": 113.36575, "trades": 2, "taker_buy_volume": 414.5, "taker_buy_quote": 113.36575}, {"ts": 1773119160000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 638.7, "quote_volume": 174.68445, "trades": 2, "taker_buy_volume": 638.7, "taker_buy_quote": 174.68445}, {"ts": 1773119220000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 53.9, "quote_volume": 14.7299, "trades": 2, "taker_buy_volume": 53.9, "taker_buy_quote": 14.7299}, {"ts": 1773119280000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 49.9, "quote_volume": 13.63767, "trades": 2, "taker_buy_volume": 49.9, "taker_buy_quote": 13.63767}, {"ts": 1773119340000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 53.4, "quote_volume": 14.59956, "trades": 2, "taker_buy_volume": 53.4, "taker_buy_quote": 14.59956}, {"ts": 1773119400000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 414.9, "quote_volume": 113.39541, "trades": 3, "taker_buy_volume": 414.9, "taker_buy_quote": 113.39541}, {"ts": 1773119460000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 32.4, "quote_volume": 8.85492, "trades": 1, "taker_buy_volume": 32.4, "taker_buy_quote": 8.85492}, {"ts": 1773119520000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 366.1, "quote_volume": 100.05513, "trades": 3, "taker_buy_volume": 366.1, "taker_buy_quote": 100.05513}, {"ts": 1773119580000, "open": 0.2735, "high": 0.2739, "low": 0.2735, "close": 0.2739, "volume": 386.7, "quote_volume": 105.77534, "trades": 3, "taker_buy_volume": 386.7, "taker_buy_quote": 105.77534}, {"ts": 1773119640000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 30.8, "quote_volume": 8.42688, "trades": 1, "taker_buy_volume": 30.8, "taker_buy_quote": 8.42688}, {"ts": 1773119700000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 32.3, "quote_volume": 8.83082, "trades": 1, "taker_buy_volume": 32.3, "taker_buy_quote": 8.83082}, {"ts": 1773119760000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 22.0, "quote_volume": 6.0148, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 6.0148}, {"ts": 1773119820000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 51.4, "quote_volume": 14.0579, "trades": 2, "taker_buy_volume": 51.4, "taker_buy_quote": 14.0579}, {"ts": 1773119880000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 22.9, "quote_volume": 6.26544, "trades": 1, "taker_buy_volume": 22.9, "taker_buy_quote": 6.26544}, {"ts": 1773119940000, "open": 0.2736, "high": 0.2736, "low": 0.2731, "close": 0.2736, "volume": 3575.7, "quote_volume": 978.22143, "trades": 10, "taker_buy_volume": 742.1, "taker_buy_quote": 203.03856}, {"ts": 1773120000000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 27.8, "quote_volume": 7.6033, "trades": 1, "taker_buy_volume": 27.8, "taker_buy_quote": 7.6033}, {"ts": 1773120060000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 83.8, "quote_volume": 22.9193, "trades": 3, "taker_buy_volume": 83.8, "taker_buy_quote": 22.9193}, {"ts": 1773120120000, "open": 0.2735, "high": 0.2738, "low": 0.2735, "close": 0.2738, "volume": 2284.4, "quote_volume": 625.26621, "trades": 11, "taker_buy_volume": 2284.4, "taker_buy_quote": 625.26621}, {"ts": 1773120180000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 57.6, "quote_volume": 15.76512, "trades": 2, "taker_buy_volume": 57.6, "taker_buy_quote": 15.76512}, {"ts": 1773120240000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 28.8, "quote_volume": 7.8768, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 7.8768}, {"ts": 1773120300000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 55.3, "quote_volume": 15.13254, "trades": 2, "taker_buy_volume": 55.3, "taker_buy_quote": 15.13254}, {"ts": 1773120360000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 101.0, "quote_volume": 27.6437, "trades": 3, "taker_buy_volume": 101.0, "taker_buy_quote": 27.6437}, {"ts": 1773120420000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 55.5, "quote_volume": 15.19035, "trades": 2, "taker_buy_volume": 55.5, "taker_buy_quote": 15.19035}, {"ts": 1773120480000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 27.5, "quote_volume": 7.524, "trades": 1, "taker_buy_volume": 27.5, "taker_buy_quote": 7.524}, {"ts": 1773120540000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 30.3, "quote_volume": 8.29008, "trades": 1, "taker_buy_volume": 30.3, "taker_buy_quote": 8.29008}, {"ts": 1773120600000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 28.0, "quote_volume": 7.6608, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 7.6608}, {"ts": 1773120660000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 32.6, "quote_volume": 8.92914, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 8.92914}, {"ts": 1773120720000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 30.3, "quote_volume": 8.29614, "trades": 1, "taker_buy_volume": 30.3, "taker_buy_quote": 8.29614}, {"ts": 1773120780000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 32.6, "quote_volume": 8.92262, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 8.92262}, {"ts": 1773120840000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 30.6, "quote_volume": 8.37828, "trades": 1, "taker_buy_volume": 30.6, "taker_buy_quote": 8.37828}, {"ts": 1773120900000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 22.3, "quote_volume": 6.10128, "trades": 1, "taker_buy_volume": 22.3, "taker_buy_quote": 6.10128}, {"ts": 1773120960000, "open": 0.2736, "high": 0.2736, "low": 0.2733, "close": 0.2736, "volume": 2969.1, "quote_volume": 812.02357, "trades": 15, "taker_buy_volume": 2969.1, "taker_buy_quote": 812.02357}, {"ts": 1773121020000, "open": 0.2731, "high": 0.2734, "low": 0.2731, "close": 0.2734, "volume": 90.4, "quote_volume": 24.69667, "trades": 2, "taker_buy_volume": 28.1, "taker_buy_quote": 7.68254}, {"ts": 1773121080000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 50.6, "quote_volume": 13.83404, "trades": 2, "taker_buy_volume": 50.6, "taker_buy_quote": 13.83404}, {"ts": 1773121140000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 65.4, "quote_volume": 17.88036, "trades": 2, "taker_buy_volume": 65.4, "taker_buy_quote": 17.88036}, {"ts": 1773121200000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 63.9, "quote_volume": 17.47026, "trades": 2, "taker_buy_volume": 63.9, "taker_buy_quote": 17.47026}, {"ts": 1773121260000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 48.3, "quote_volume": 13.20744, "trades": 2, "taker_buy_volume": 48.3, "taker_buy_quote": 13.20744}, {"ts": 1773121320000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 29.7, "quote_volume": 8.12295, "trades": 1, "taker_buy_volume": 29.7, "taker_buy_quote": 8.12295}, {"ts": 1773121380000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 25.2, "quote_volume": 6.8922, "trades": 1, "taker_buy_volume": 25.2, "taker_buy_quote": 6.8922}, {"ts": 1773121440000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 31.9, "quote_volume": 8.72784, "trades": 1, "taker_buy_volume": 31.9, "taker_buy_quote": 8.72784}, {"ts": 1773121500000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 29.3, "quote_volume": 8.01062, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 8.01062}, {"ts": 1773121560000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 28.0, "quote_volume": 7.6552, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 7.6552}, {"ts": 1773121620000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 31.6, "quote_volume": 8.63944, "trades": 1, "taker_buy_volume": 31.6, "taker_buy_quote": 8.63944}, {"ts": 1773121680000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 31.5, "quote_volume": 8.6121, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 8.6121}, {"ts": 1773121740000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 22.1, "quote_volume": 6.04214, "trades": 1, "taker_buy_volume": 22.1, "taker_buy_quote": 6.04214}, {"ts": 1773121800000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 23.2, "quote_volume": 6.3452, "trades": 1, "taker_buy_volume": 23.2, "taker_buy_quote": 6.3452}, {"ts": 1773121860000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 26.6, "quote_volume": 7.27244, "trades": 1, "taker_buy_volume": 26.6, "taker_buy_quote": 7.27244}, {"ts": 1773121920000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 26.5, "quote_volume": 7.2451, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 7.2451}, {"ts": 1773121980000, "open": 0.2735, "high": 0.2735, "low": 0.2731, "close": 0.2731, "volume": 832.8, "quote_volume": 227.64893, "trades": 5, "taker_buy_volume": 29.9, "taker_buy_quote": 8.17765}, {"ts": 1773122040000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 25.4, "quote_volume": 6.94182, "trades": 1, "taker_buy_volume": 25.4, "taker_buy_quote": 6.94182}, {"ts": 1773122100000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 22.5, "quote_volume": 6.14925, "trades": 1, "taker_buy_volume": 22.5, "taker_buy_quote": 6.14925}, {"ts": 1773122160000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 32.1, "quote_volume": 8.76972, "trades": 1, "taker_buy_volume": 32.1, "taker_buy_quote": 8.76972}, {"ts": 1773122220000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 26.5, "quote_volume": 7.24245, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 7.24245}, {"ts": 1773122280000, "open": 0.2731, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 480.0, "quote_volume": 131.08761, "trades": 3, "taker_buy_volume": 31.2, "taker_buy_quote": 8.52696}, {"ts": 1773122340000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 31.7, "quote_volume": 8.66361, "trades": 1, "taker_buy_volume": 31.7, "taker_buy_quote": 8.66361}, {"ts": 1773122400000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 25.6, "quote_volume": 6.99392, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 6.99392}, {"ts": 1773122460000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 30.5, "quote_volume": 8.32955, "trades": 1, "taker_buy_volume": 30.5, "taker_buy_quote": 8.32955}, {"ts": 1773122520000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 31.5, "quote_volume": 8.60265, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 8.60265}, {"ts": 1773122580000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 26.3, "quote_volume": 7.18516, "trades": 1, "taker_buy_volume": 26.3, "taker_buy_quote": 7.18516}, {"ts": 1773122640000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 23.2, "quote_volume": 6.33592, "trades": 1, "taker_buy_volume": 23.2, "taker_buy_quote": 6.33592}, {"ts": 1773122700000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 22.2, "quote_volume": 6.0606, "trades": 1, "taker_buy_volume": 22.2, "taker_buy_quote": 6.0606}, {"ts": 1773122760000, "open": 0.273, "high": 0.273, "low": 0.2727, "close": 0.2727, "volume": 78.4, "quote_volume": 21.38682, "trades": 2, "taker_buy_volume": 23.8, "taker_buy_quote": 6.4974}, {"ts": 1773122820000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 30.5, "quote_volume": 8.32955, "trades": 1, "taker_buy_volume": 30.5, "taker_buy_quote": 8.32955}, {"ts": 1773122880000, "open": 0.2731, "high": 0.2731, "low": 0.2728, "close": 0.2728, "volume": 105.9, "quote_volume": 28.89729, "trades": 2, "taker_buy_volume": 25.9, "taker_buy_quote": 7.07329}, {"ts": 1773122940000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 22.6, "quote_volume": 6.17432, "trades": 1, "taker_buy_volume": 22.6, "taker_buy_quote": 6.17432}, {"ts": 1773123000000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 27.4, "quote_volume": 7.48294, "trades": 1, "taker_buy_volume": 27.4, "taker_buy_quote": 7.48294}, {"ts": 1773123060000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 22.0, "quote_volume": 6.0082, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 6.0082}, {"ts": 1773123120000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 24.8, "quote_volume": 6.77288, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 6.77288}, {"ts": 1773123180000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 24.3, "quote_volume": 6.63633, "trades": 1, "taker_buy_volume": 24.3, "taker_buy_quote": 6.63633}, {"ts": 1773123240000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 29.3, "quote_volume": 8.00183, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 8.00183}, {"ts": 1773123300000, "open": 0.2727, "high": 0.2727, "low": 0.2724, "close": 0.2724, "volume": 960.5, "quote_volume": 261.76817, "trades": 5, "taker_buy_volume": 30.2, "taker_buy_quote": 8.23554}, {"ts": 1773123360000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 30.4, "quote_volume": 8.28704, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 8.28704}, {"ts": 1773123420000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 25.5, "quote_volume": 6.94365, "trades": 1, "taker_buy_volume": 25.5, "taker_buy_quote": 6.94365}, {"ts": 1773123480000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 481.6, "quote_volume": 131.05689, "trades": 3, "taker_buy_volume": 481.6, "taker_buy_quote": 131.05689}, {"ts": 1773123540000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 32.9, "quote_volume": 8.95867, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 8.95867}, {"ts": 1773123600000, "open": 0.2723, "high": 0.2723, "low": 0.2719, "close": 0.2719, "volume": 55.2, "quote_volume": 15.02112, "trades": 2, "taker_buy_volume": 30.6, "taker_buy_quote": 8.33238}, {"ts": 1773123660000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 27.8, "quote_volume": 7.56716, "trades": 1, "taker_buy_volume": 27.8, "taker_buy_quote": 7.56716}, {"ts": 1773123720000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 31.0, "quote_volume": 8.4351, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 8.4351}, {"ts": 1773123780000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 25.9, "quote_volume": 7.04998, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 7.04998}, {"ts": 1773123840000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 27.7, "quote_volume": 7.53994, "trades": 1, "taker_buy_volume": 27.7, "taker_buy_quote": 7.53994}, {"ts": 1773123900000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 28.4, "quote_volume": 7.739, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 7.739}, {"ts": 1773123960000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 131.1, "quote_volume": 35.71448, "trades": 2, "taker_buy_volume": 131.1, "taker_buy_quote": 35.71448}, {"ts": 1773124020000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 6827.9, "quote_volume": 1863.18934, "trades": 13, "taker_buy_volume": 6827.9, "taker_buy_quote": 1863.18934}, {"ts": 1773124080000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 74.0, "quote_volume": 20.1936, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 8.736}, {"ts": 1773124140000, "open": 0.2732, "high": 0.2732, "low": 0.2729, "close": 0.273, "volume": 1014.1, "quote_volume": 276.8205, "trades": 7, "taker_buy_volume": 251.0, "taker_buy_quote": 68.53226}, {"ts": 1773124200000, "open": 0.273, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 621.5, "quote_volume": 169.63722, "trades": 6, "taker_buy_volume": 460.1, "taker_buy_quote": 125.6073}, {"ts": 1773124260000, "open": 0.273, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 345.0, "quote_volume": 94.19691, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 94.19691}, {"ts": 1773124320000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 60.8, "quote_volume": 16.61056, "trades": 2, "taker_buy_volume": 60.8, "taker_buy_quote": 16.61056}, {"ts": 1773124380000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 32.6, "quote_volume": 8.8998, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 8.8998}, {"ts": 1773124440000, "open": 0.273, "high": 0.273, "low": 0.2725, "close": 0.2725, "volume": 75.5, "quote_volume": 20.5865, "trades": 2, "taker_buy_volume": 25.5, "taker_buy_quote": 6.9615}, {"ts": 1773124500000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 23.8, "quote_volume": 6.49502, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 6.49502}, {"ts": 1773124560000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 22.0, "quote_volume": 6.0038, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 6.0038}, {"ts": 1773124620000, "open": 0.2725, "high": 0.273, "low": 0.2725, "close": 0.2729, "volume": 8306.6, "quote_volume": 2263.8216, "trades": 11, "taker_buy_volume": 7974.1, "taker_buy_quote": 2173.21535}, {"ts": 1773124680000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 69.7, "quote_volume": 19.02498, "trades": 3, "taker_buy_volume": 69.7, "taker_buy_quote": 19.02498}, {"ts": 1773124740000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 56.3, "quote_volume": 15.37553, "trades": 2, "taker_buy_volume": 56.3, "taker_buy_quote": 15.37553}, {"ts": 1773124800000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 63.6, "quote_volume": 17.37552, "trades": 2, "taker_buy_volume": 63.6, "taker_buy_quote": 17.37552}, {"ts": 1773124860000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 54.9, "quote_volume": 15.00126, "trades": 2, "taker_buy_volume": 54.9, "taker_buy_quote": 15.00126}, {"ts": 1773124920000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 23.5, "quote_volume": 6.42255, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 6.42255}, {"ts": 1773124980000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 31.3, "quote_volume": 8.5449, "trades": 1, "taker_buy_volume": 31.3, "taker_buy_quote": 8.5449}, {"ts": 1773125040000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 24.1, "quote_volume": 6.5793, "trades": 1, "taker_buy_volume": 24.1, "taker_buy_quote": 6.5793}, {"ts": 1773125100000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 22.7, "quote_volume": 6.19483, "trades": 1, "taker_buy_volume": 22.7, "taker_buy_quote": 6.19483}, {"ts": 1773125160000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 23.9, "quote_volume": 6.51992, "trades": 1, "taker_buy_volume": 23.9, "taker_buy_quote": 6.51992}, {"ts": 1773125220000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 32.3, "quote_volume": 8.82113, "trades": 1, "taker_buy_volume": 32.3, "taker_buy_quote": 8.82113}, {"ts": 1773125280000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 22.9, "quote_volume": 6.2517, "trades": 1, "taker_buy_volume": 22.9, "taker_buy_quote": 6.2517}, {"ts": 1773125340000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 30.4, "quote_volume": 8.29616, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 8.29616}, {"ts": 1773125400000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 29.2, "quote_volume": 7.97452, "trades": 1, "taker_buy_volume": 29.2, "taker_buy_quote": 7.97452}, {"ts": 1773125460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 29.6, "quote_volume": 8.0808, "trades": 1, "taker_buy_volume": 29.6, "taker_buy_quote": 8.0808}, {"ts": 1773125520000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 32.2, "quote_volume": 8.7906, "trades": 1, "taker_buy_volume": 32.2, "taker_buy_quote": 8.7906}, {"ts": 1773125580000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 29.1, "quote_volume": 7.9443, "trades": 1, "taker_buy_volume": 29.1, "taker_buy_quote": 7.9443}, {"ts": 1773125640000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 32.1, "quote_volume": 8.7633, "trades": 2, "taker_buy_volume": 32.1, "taker_buy_quote": 8.7633}, {"ts": 1773125700000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 28.0, "quote_volume": 7.644, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 7.644}, {"ts": 1773125760000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 30.6, "quote_volume": 8.35686, "trades": 1, "taker_buy_volume": 30.6, "taker_buy_quote": 8.35686}, {"ts": 1773125820000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 27.0, "quote_volume": 7.3737, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 7.3737}, {"ts": 1773125880000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 31.0, "quote_volume": 8.4661, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 8.4661}, {"ts": 1773125940000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 23.6, "quote_volume": 6.44752, "trades": 1, "taker_buy_volume": 23.6, "taker_buy_quote": 6.44752}, {"ts": 1773126000000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 23.6, "quote_volume": 6.44988, "trades": 1, "taker_buy_volume": 23.6, "taker_buy_quote": 6.44988}, {"ts": 1773126060000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 30.8, "quote_volume": 8.4084, "trades": 1, "taker_buy_volume": 30.8, "taker_buy_quote": 8.4084}, {"ts": 1773126120000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 29.4, "quote_volume": 8.03208, "trades": 1, "taker_buy_volume": 29.4, "taker_buy_quote": 8.03208}, {"ts": 1773126180000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 30.5, "quote_volume": 8.32955, "trades": 1, "taker_buy_volume": 30.5, "taker_buy_quote": 8.32955}, {"ts": 1773126240000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 25.0, "quote_volume": 6.83, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 6.83}, {"ts": 1773126300000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 28.1, "quote_volume": 7.67411, "trades": 1, "taker_buy_volume": 28.1, "taker_buy_quote": 7.67411}, {"ts": 1773126360000, "open": 0.2733, "high": 0.2737, "low": 0.2733, "close": 0.2737, "volume": 2080.1, "quote_volume": 568.51341, "trades": 4, "taker_buy_volume": 2080.1, "taker_buy_quote": 568.51341}, {"ts": 1773126420000, "open": 0.2738, "high": 0.2747, "low": 0.2738, "close": 0.2747, "volume": 4914.5, "quote_volume": 1347.32808, "trades": 27, "taker_buy_volume": 2671.9, "taker_buy_quote": 732.40256}, {"ts": 1773126480000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2744, "volume": 94.0, "quote_volume": 25.79203, "trades": 4, "taker_buy_volume": 50.9, "taker_buy_quote": 13.96696}, {"ts": 1773126540000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 29.9, "quote_volume": 8.20456, "trades": 1, "taker_buy_volume": 29.9, "taker_buy_quote": 8.20456}, {"ts": 1773126600000, "open": 0.2743, "high": 0.2751, "low": 0.2743, "close": 0.2751, "volume": 2315.8, "quote_volume": 635.29517, "trades": 14, "taker_buy_volume": 2195.9, "taker_buy_quote": 602.39461}, {"ts": 1773126660000, "open": 0.2747, "high": 0.2751, "low": 0.2747, "close": 0.2751, "volume": 180.9, "quote_volume": 49.71487, "trades": 3, "taker_buy_volume": 54.1, "taker_buy_quote": 14.88291}, {"ts": 1773126720000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 23.3, "quote_volume": 6.40517, "trades": 1, "taker_buy_volume": 23.3, "taker_buy_quote": 6.40517}, {"ts": 1773126780000, "open": 0.2749, "high": 0.2754, "low": 0.2749, "close": 0.2754, "volume": 289.2, "quote_volume": 79.54031, "trades": 4, "taker_buy_volume": 54.5, "taker_buy_quote": 14.99781}, {"ts": 1773126840000, "open": 0.2756, "high": 0.2759, "low": 0.2754, "close": 0.2754, "volume": 6491.9, "quote_volume": 1790.09655, "trades": 17, "taker_buy_volume": 6113.7, "taker_buy_quote": 1685.87343}, {"ts": 1773126900000, "open": 0.2758, "high": 0.2758, "low": 0.2756, "close": 0.2758, "volume": 3461.0, "quote_volume": 953.88444, "trades": 5, "taker_buy_volume": 164.2, "taker_buy_quote": 45.28636}, {"ts": 1773126960000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 52.9, "quote_volume": 14.58982, "trades": 1, "taker_buy_volume": 52.9, "taker_buy_quote": 14.58982}, {"ts": 1773127020000, "open": 0.2759, "high": 0.276, "low": 0.2756, "close": 0.2758, "volume": 7477.6, "quote_volume": 2061.52223, "trades": 28, "taker_buy_volume": 762.0, "taker_buy_quote": 210.28828}, {"ts": 1773127080000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 158.6, "quote_volume": 43.73535, "trades": 3, "taker_buy_volume": 158.6, "taker_buy_quote": 43.73535}, {"ts": 1773127140000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 287.7, "quote_volume": 79.27734, "trades": 2, "taker_buy_volume": 53.3, "taker_buy_quote": 14.70014}, {"ts": 1773127200000, "open": 0.2759, "high": 0.2759, "low": 0.2757, "close": 0.2757, "volume": 223.1, "quote_volume": 61.52214, "trades": 3, "taker_buy_volume": 93.8, "taker_buy_quote": 25.87413}, {"ts": 1773127260000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.276, "volume": 98.2, "quote_volume": 27.09968, "trades": 3, "taker_buy_volume": 98.2, "taker_buy_quote": 27.09968}, {"ts": 1773127320000, "open": 0.2756, "high": 0.2759, "low": 0.2756, "close": 0.2759, "volume": 49.8, "quote_volume": 13.73373, "trades": 2, "taker_buy_volume": 29.5, "taker_buy_quote": 8.13905}, {"ts": 1773127380000, "open": 0.2759, "high": 0.2761, "low": 0.2758, "close": 0.2761, "volume": 464.1, "quote_volume": 128.05284, "trades": 5, "taker_buy_volume": 81.4, "taker_buy_quote": 22.46593}, {"ts": 1773127440000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 1796.3, "quote_volume": 495.74366, "trades": 7, "taker_buy_volume": 406.7, "taker_buy_quote": 112.28987}, {"ts": 1773127500000, "open": 0.2762, "high": 0.2762, "low": 0.2761, "close": 0.2761, "volume": 86.2, "quote_volume": 23.80229, "trades": 3, "taker_buy_volume": 86.2, "taker_buy_quote": 23.80229}, {"ts": 1773127560000, "open": 0.2761, "high": 0.2761, "low": 0.2757, "close": 0.2761, "volume": 1396.5, "quote_volume": 385.15389, "trades": 6, "taker_buy_volume": 825.6, "taker_buy_quote": 227.71851}, {"ts": 1773127620000, "open": 0.2761, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 68.4, "quote_volume": 18.88906, "trades": 2, "taker_buy_volume": 68.4, "taker_buy_quote": 18.88906}, {"ts": 1773127680000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 37.9, "quote_volume": 10.46798, "trades": 1, "taker_buy_volume": 37.9, "taker_buy_quote": 10.46798}, {"ts": 1773127740000, "open": 0.2762, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 398.0, "quote_volume": 109.86733, "trades": 6, "taker_buy_volume": 85.0, "taker_buy_quote": 23.47933}, {"ts": 1773127800000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 60.1, "quote_volume": 16.59361, "trades": 2, "taker_buy_volume": 60.1, "taker_buy_quote": 16.59361}, {"ts": 1773127860000, "open": 0.2761, "high": 0.2761, "low": 0.2757, "close": 0.2757, "volume": 431.7, "quote_volume": 119.03937, "trades": 3, "taker_buy_volume": 49.2, "taker_buy_quote": 13.58412}, {"ts": 1773127920000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 33.1, "quote_volume": 9.1356, "trades": 1, "taker_buy_volume": 33.1, "taker_buy_quote": 9.1356}, {"ts": 1773127980000, "open": 0.2759, "high": 0.2762, "low": 0.2759, "close": 0.2762, "volume": 251.0, "quote_volume": 69.28891, "trades": 4, "taker_buy_volume": 160.8, "taker_buy_quote": 44.40273}, {"ts": 1773128040000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 60.0, "quote_volume": 16.578, "trades": 2, "taker_buy_volume": 60.0, "taker_buy_quote": 16.578}, {"ts": 1773128100000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 89.5, "quote_volume": 24.72885, "trades": 3, "taker_buy_volume": 89.5, "taker_buy_quote": 24.72885}, {"ts": 1773128160000, "open": 0.2759, "high": 0.2761, "low": 0.2759, "close": 0.2761, "volume": 176.4, "quote_volume": 48.6791, "trades": 3, "taker_buy_volume": 51.7, "taker_buy_quote": 14.27437}, {"ts": 1773128220000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 29.5, "quote_volume": 8.14495, "trades": 1, "taker_buy_volume": 29.5, "taker_buy_quote": 8.14495}, {"ts": 1773128280000, "open": 0.2756, "high": 0.2758, "low": 0.2753, "close": 0.2758, "volume": 92.7, "quote_volume": 25.54572, "trades": 4, "taker_buy_volume": 69.1, "taker_buy_quote": 19.04864}, {"ts": 1773128340000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 29.3, "quote_volume": 8.08094, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 8.08094}, {"ts": 1773128400000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 30.2, "quote_volume": 8.33218, "trades": 1, "taker_buy_volume": 30.2, "taker_buy_quote": 8.33218}, {"ts": 1773128460000, "open": 0.2755, "high": 0.2758, "low": 0.2754, "close": 0.2756, "volume": 953.0, "quote_volume": 262.52032, "trades": 11, "taker_buy_volume": 188.0, "taker_buy_quote": 51.80107}, {"ts": 1773128520000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 30.1, "quote_volume": 8.29255, "trades": 1, "taker_buy_volume": 30.1, "taker_buy_quote": 8.29255}, {"ts": 1773128580000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 55.9, "quote_volume": 15.4093, "trades": 2, "taker_buy_volume": 55.9, "taker_buy_quote": 15.4093}, {"ts": 1773128640000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 58.3, "quote_volume": 16.07331, "trades": 2, "taker_buy_volume": 58.3, "taker_buy_quote": 16.07331}, {"ts": 1773128700000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 50.6, "quote_volume": 13.94548, "trades": 2, "taker_buy_volume": 50.6, "taker_buy_quote": 13.94548}, {"ts": 1773128760000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 591.2, "quote_volume": 162.93002, "trades": 3, "taker_buy_volume": 591.2, "taker_buy_quote": 162.93002}, {"ts": 1773128820000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 51.0, "quote_volume": 14.0556, "trades": 2, "taker_buy_volume": 51.0, "taker_buy_quote": 14.0556}, {"ts": 1773128880000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 32.0, "quote_volume": 8.8192, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 8.8192}, {"ts": 1773128940000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 30.4, "quote_volume": 8.37824, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 8.37824}, {"ts": 1773129000000, "open": 0.2755, "high": 0.2758, "low": 0.2755, "close": 0.2758, "volume": 75.0, "quote_volume": 20.67168, "trades": 2, "taker_buy_volume": 30.6, "taker_buy_quote": 8.43948}, {"ts": 1773129060000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 23.6, "quote_volume": 6.50888, "trades": 1, "taker_buy_volume": 23.6, "taker_buy_quote": 6.50888}, {"ts": 1773129120000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 22.8, "quote_volume": 6.2928, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 6.2928}, {"ts": 1773129180000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 21.9, "quote_volume": 6.0444, "trades": 1, "taker_buy_volume": 21.9, "taker_buy_quote": 6.0444}, {"ts": 1773129240000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 24.2, "quote_volume": 6.6792, "trades": 1, "taker_buy_volume": 24.2, "taker_buy_quote": 6.6792}, {"ts": 1773129300000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 377.7, "quote_volume": 104.23263, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 69.552}, {"ts": 1773129360000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 24.7, "quote_volume": 6.82214, "trades": 1, "taker_buy_volume": 24.7, "taker_buy_quote": 6.82214}, {"ts": 1773129420000, "open": 0.276, "high": 0.276, "low": 0.2756, "close": 0.2756, "volume": 378.0, "quote_volume": 104.18904, "trades": 3, "taker_buy_volume": 30.7, "taker_buy_quote": 8.47316}, {"ts": 1773129480000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 32.5, "quote_volume": 8.97325, "trades": 1, "taker_buy_volume": 32.5, "taker_buy_quote": 8.97325}, {"ts": 1773129540000, "open": 0.2761, "high": 0.2761, "low": 0.2756, "close": 0.2758, "volume": 4521.1, "quote_volume": 1247.91196, "trades": 14, "taker_buy_volume": 350.0, "taker_buy_quote": 96.635}, {"ts": 1773129600000, "open": 0.2763, "high": 0.2763, "low": 0.2758, "close": 0.276, "volume": 2924.5, "quote_volume": 806.9798, "trades": 17, "taker_buy_volume": 56.4, "taker_buy_quote": 15.57291}, {"ts": 1773129660000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 42.8, "quote_volume": 11.82136, "trades": 1, "taker_buy_volume": 42.8, "taker_buy_quote": 11.82136}, {"ts": 1773129720000, "open": 0.2762, "high": 0.2766, "low": 0.2762, "close": 0.2766, "volume": 13744.6, "quote_volume": 3798.62311, "trades": 22, "taker_buy_volume": 9788.9, "taker_buy_quote": 2705.74783}, {"ts": 1773129780000, "open": 0.2764, "high": 0.2766, "low": 0.2762, "close": 0.2763, "volume": 4095.8, "quote_volume": 1131.78304, "trades": 15, "taker_buy_volume": 136.8, "taker_buy_quote": 37.81437}, {"ts": 1773129840000, "open": 0.2763, "high": 0.2767, "low": 0.2763, "close": 0.2767, "volume": 3713.2, "quote_volume": 1026.25561, "trades": 12, "taker_buy_volume": 3713.2, "taker_buy_quote": 1026.25561}, {"ts": 1773129900000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2765, "volume": 3633.1, "quote_volume": 1004.46142, "trades": 16, "taker_buy_volume": 184.6, "taker_buy_quote": 51.05962}, {"ts": 1773129960000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2758, "volume": 162.2, "quote_volume": 44.75462, "trades": 2, "taker_buy_volume": 162.2, "taker_buy_quote": 44.75462}, {"ts": 1773130020000, "open": 0.2762, "high": 0.2764, "low": 0.2762, "close": 0.2764, "volume": 116.3, "quote_volume": 32.13678, "trades": 2, "taker_buy_volume": 116.3, "taker_buy_quote": 32.13678}, {"ts": 1773130080000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 76.8, "quote_volume": 21.25441, "trades": 2, "taker_buy_volume": 76.8, "taker_buy_quote": 21.25441}, {"ts": 1773130140000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 38.7, "quote_volume": 10.70442, "trades": 1, "taker_buy_volume": 38.7, "taker_buy_quote": 10.70442}, {"ts": 1773130200000, "open": 0.2766, "high": 0.2768, "low": 0.2766, "close": 0.2768, "volume": 76.3, "quote_volume": 21.11002, "trades": 3, "taker_buy_volume": 76.3, "taker_buy_quote": 21.11002}, {"ts": 1773130260000, "open": 0.2764, "high": 0.2766, "low": 0.2763, "close": 0.2765, "volume": 881.6, "quote_volume": 243.64164, "trades": 5, "taker_buy_volume": 70.4, "taker_buy_quote": 19.46883}, {"ts": 1773130320000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 76.0, "quote_volume": 21.0216, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 21.0216}, {"ts": 1773130380000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 50.5, "quote_volume": 13.9683, "trades": 2, "taker_buy_volume": 50.5, "taker_buy_quote": 13.9683}, {"ts": 1773130440000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 60.1, "quote_volume": 16.61765, "trades": 2, "taker_buy_volume": 60.1, "taker_buy_quote": 16.61765}, {"ts": 1773130500000, "open": 0.2766, "high": 0.277, "low": 0.2766, "close": 0.277, "volume": 297.3, "quote_volume": 82.24218, "trades": 4, "taker_buy_volume": 112.2, "taker_buy_quote": 31.04352}, {"ts": 1773130560000, "open": 0.277, "high": 0.277, "low": 0.2764, "close": 0.2764, "volume": 4511.2, "quote_volume": 1247.80112, "trades": 3, "taker_buy_volume": 67.7, "taker_buy_quote": 18.72902}, {"ts": 1773130620000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 53.3, "quote_volume": 14.73212, "trades": 1, "taker_buy_volume": 53.3, "taker_buy_quote": 14.73212}, {"ts": 1773130680000, "open": 0.2762, "high": 0.2764, "low": 0.2756, "close": 0.2761, "volume": 28895.0, "quote_volume": 7971.54703, "trades": 102, "taker_buy_volume": 3807.5, "taker_buy_quote": 1051.83678}, {"ts": 1773130740000, "open": 0.276, "high": 0.2779, "low": 0.276, "close": 0.2779, "volume": 31073.8, "quote_volume": 8608.59515, "trades": 66, "taker_buy_volume": 17954.2, "taker_buy_quote": 4973.15655}, {"ts": 1773130800000, "open": 0.278, "high": 0.2781, "low": 0.2775, "close": 0.2779, "volume": 3125.9, "quote_volume": 868.26817, "trades": 23, "taker_buy_volume": 1007.1, "taker_buy_quote": 279.97187}, {"ts": 1773130860000, "open": 0.2779, "high": 0.2787, "low": 0.2779, "close": 0.2783, "volume": 11607.8, "quote_volume": 3227.55559, "trades": 29, "taker_buy_volume": 9693.6, "taker_buy_quote": 2695.02449}, {"ts": 1773130920000, "open": 0.2784, "high": 0.2791, "low": 0.2783, "close": 0.2783, "volume": 7037.0, "quote_volume": 1960.10727, "trades": 16, "taker_buy_volume": 1507.6, "taker_buy_quote": 420.52805}, {"ts": 1773130980000, "open": 0.2784, "high": 0.2784, "low": 0.2775, "close": 0.2775, "volume": 2790.3, "quote_volume": 774.97239, "trades": 7, "taker_buy_volume": 2336.6, "taker_buy_quote": 648.88379}, {"ts": 1773131040000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 977.9, "quote_volume": 271.60944, "trades": 4, "taker_buy_volume": 977.9, "taker_buy_quote": 271.60944}, {"ts": 1773131100000, "open": 0.2778, "high": 0.2778, "low": 0.277, "close": 0.277, "volume": 546.5, "quote_volume": 151.68007, "trades": 5, "taker_buy_volume": 491.2, "taker_buy_quote": 136.36197}, {"ts": 1773131160000, "open": 0.2775, "high": 0.2775, "low": 0.2769, "close": 0.2769, "volume": 361.8, "quote_volume": 100.28646, "trades": 4, "taker_buy_volume": 195.0, "taker_buy_quote": 54.09954}, {"ts": 1773131220000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 175.4, "quote_volume": 48.64581, "trades": 2, "taker_buy_volume": 175.4, "taker_buy_quote": 48.64581}, {"ts": 1773131280000, "open": 0.277, "high": 0.2774, "low": 0.277, "close": 0.2774, "volume": 200.3, "quote_volume": 55.5243, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 28.5722}, {"ts": 1773131340000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 205.6, "quote_volume": 57.02697, "trades": 3, "taker_buy_volume": 205.6, "taker_buy_quote": 57.02697}, {"ts": 1773131400000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2771, "volume": 288.9, "quote_volume": 80.08566, "trades": 2, "taker_buy_volume": 104.9, "taker_buy_quote": 29.09926}, {"ts": 1773131460000, "open": 0.2775, "high": 0.278, "low": 0.2775, "close": 0.278, "volume": 213.2, "quote_volume": 59.19739, "trades": 3, "taker_buy_volume": 213.2, "taker_buy_quote": 59.19739}, {"ts": 1773131520000, "open": 0.278, "high": 0.2784, "low": 0.2776, "close": 0.278, "volume": 14026.6, "quote_volume": 3898.58383, "trades": 34, "taker_buy_volume": 1072.4, "taker_buy_quote": 298.35742}, {"ts": 1773131580000, "open": 0.2779, "high": 0.2779, "low": 0.2778, "close": 0.2778, "volume": 212.6, "quote_volume": 59.07516, "trades": 3, "taker_buy_volume": 212.6, "taker_buy_quote": 59.07516}, {"ts": 1773131640000, "open": 0.2778, "high": 0.2783, "low": 0.2772, "close": 0.2778, "volume": 25846.7, "quote_volume": 7179.14694, "trades": 111, "taker_buy_volume": 14014.9, "taker_buy_quote": 3895.8923}, {"ts": 1773131700000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 477.2, "quote_volume": 132.51844, "trades": 4, "taker_buy_volume": 477.2, "taker_buy_quote": 132.51844}, {"ts": 1773131760000, "open": 0.2777, "high": 0.2777, "low": 0.2771, "close": 0.2775, "volume": 2755.1, "quote_volume": 763.72376, "trades": 9, "taker_buy_volume": 309.6, "taker_buy_quote": 85.93668}, {"ts": 1773131820000, "open": 0.2775, "high": 0.2777, "low": 0.2774, "close": 0.2775, "volume": 597.1, "quote_volume": 165.71734, "trades": 7, "taker_buy_volume": 518.2, "taker_buy_quote": 143.83048}, {"ts": 1773131880000, "open": 0.2775, "high": 0.2775, "low": 0.277, "close": 0.277, "volume": 2310.0, "quote_volume": 640.1296, "trades": 6, "taker_buy_volume": 198.8, "taker_buy_quote": 55.167}, {"ts": 1773131940000, "open": 0.2774, "high": 0.278, "low": 0.2774, "close": 0.278, "volume": 240.6, "quote_volume": 66.79324, "trades": 3, "taker_buy_volume": 240.6, "taker_buy_quote": 66.79324}, {"ts": 1773132000000, "open": 0.278, "high": 0.2782, "low": 0.2778, "close": 0.2778, "volume": 919.1, "quote_volume": 255.55654, "trades": 8, "taker_buy_volume": 873.0, "taker_buy_quote": 242.74276}, {"ts": 1773132060000, "open": 0.2782, "high": 0.2802, "low": 0.2782, "close": 0.2796, "volume": 22327.8, "quote_volume": 6243.10753, "trades": 80, "taker_buy_volume": 18099.9, "taker_buy_quote": 5060.68743}, {"ts": 1773132120000, "open": 0.2799, "high": 0.2801, "low": 0.2797, "close": 0.28, "volume": 5425.7, "quote_volume": 1517.99008, "trades": 21, "taker_buy_volume": 4478.0, "taker_buy_quote": 1252.74778}, {"ts": 1773132180000, "open": 0.2799, "high": 0.2804, "low": 0.2793, "close": 0.2796, "volume": 25988.1, "quote_volume": 7271.81657, "trades": 130, "taker_buy_volume": 17613.1, "taker_buy_quote": 4929.93052}, {"ts": 1773132240000, "open": 0.2803, "high": 0.2803, "low": 0.2801, "close": 0.2801, "volume": 3336.6, "quote_volume": 934.62194, "trades": 59, "taker_buy_volume": 508.0, "taker_buy_quote": 142.33108}, {"ts": 1773132300000, "open": 0.2798, "high": 0.2799, "low": 0.2791, "close": 0.2791, "volume": 1023.3, "quote_volume": 286.25908, "trades": 8, "taker_buy_volume": 771.0, "taker_buy_quote": 215.75929}, {"ts": 1773132360000, "open": 0.2792, "high": 0.2797, "low": 0.279, "close": 0.2797, "volume": 9912.3, "quote_volume": 2766.25918, "trades": 15, "taker_buy_volume": 4817.6, "taker_buy_quote": 1344.76312}, {"ts": 1773132420000, "open": 0.2798, "high": 0.28, "low": 0.2796, "close": 0.2799, "volume": 864.5, "quote_volume": 241.94569, "trades": 7, "taker_buy_volume": 780.0, "taker_buy_quote": 218.30745}, {"ts": 1773132480000, "open": 0.28, "high": 0.2801, "low": 0.2798, "close": 0.2798, "volume": 191.6, "quote_volume": 53.64796, "trades": 3, "taker_buy_volume": 155.6, "taker_buy_quote": 43.57516}, {"ts": 1773132540000, "open": 0.28, "high": 0.28, "low": 0.2797, "close": 0.2799, "volume": 422.8, "quote_volume": 118.34643, "trades": 4, "taker_buy_volume": 422.8, "taker_buy_quote": 118.34643}, {"ts": 1773132600000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.2801, "volume": 298.8, "quote_volume": 83.67837, "trades": 3, "taker_buy_volume": 298.8, "taker_buy_quote": 83.67837}, {"ts": 1773132660000, "open": 0.2799, "high": 0.2799, "low": 0.2796, "close": 0.2796, "volume": 264.7, "quote_volume": 74.03232, "trades": 5, "taker_buy_volume": 228.7, "taker_buy_quote": 63.95592}, {"ts": 1773132720000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2798, "volume": 240.4, "quote_volume": 67.23523, "trades": 4, "taker_buy_volume": 240.4, "taker_buy_quote": 67.23523}, {"ts": 1773132780000, "open": 0.2796, "high": 0.28, "low": 0.2796, "close": 0.28, "volume": 255.8, "quote_volume": 71.57342, "trades": 4, "taker_buy_volume": 255.8, "taker_buy_quote": 71.57342}, {"ts": 1773132840000, "open": 0.2799, "high": 0.2799, "low": 0.2796, "close": 0.2798, "volume": 4724.0, "quote_volume": 1321.58155, "trades": 18, "taker_buy_volume": 488.5, "taker_buy_quote": 136.67093}, {"ts": 1773132900000, "open": 0.2798, "high": 0.2798, "low": 0.2795, "close": 0.2798, "volume": 194.7, "quote_volume": 54.46884, "trades": 3, "taker_buy_volume": 167.3, "taker_buy_quote": 46.81054}, {"ts": 1773132960000, "open": 0.2798, "high": 0.2801, "low": 0.2798, "close": 0.28, "volume": 410.1, "quote_volume": 114.7739, "trades": 4, "taker_buy_volume": 113.1, "taker_buy_quote": 31.6733}, {"ts": 1773133020000, "open": 0.2799, "high": 0.2801, "low": 0.2799, "close": 0.2801, "volume": 383.7, "quote_volume": 107.43277, "trades": 4, "taker_buy_volume": 383.7, "taker_buy_quote": 107.43277}, {"ts": 1773133080000, "open": 0.28, "high": 0.28, "low": 0.2796, "close": 0.28, "volume": 2846.9, "quote_volume": 796.44905, "trades": 14, "taker_buy_volume": 241.0, "taker_buy_quote": 67.46585}, {"ts": 1773133140000, "open": 0.28, "high": 0.2801, "low": 0.2797, "close": 0.2797, "volume": 833.2, "quote_volume": 233.13557, "trades": 7, "taker_buy_volume": 51.6, "taker_buy_quote": 14.45316}, {"ts": 1773133200000, "open": 0.28, "high": 0.28, "low": 0.2792, "close": 0.2792, "volume": 1348.6, "quote_volume": 376.83053, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133260000, "open": 0.2792, "high": 0.2792, "low": 0.2788, "close": 0.279, "volume": 3233.1, "quote_volume": 901.92197, "trades": 11, "taker_buy_volume": 2166.8, "taker_buy_quote": 604.49895}, {"ts": 1773133320000, "open": 0.2792, "high": 0.2792, "low": 0.2784, "close": 0.2784, "volume": 3809.9, "quote_volume": 1062.26594, "trades": 9, "taker_buy_volume": 100.5, "taker_buy_quote": 27.9792}, {"ts": 1773133380000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 148.5, "quote_volume": 41.3424, "trades": 1, "taker_buy_volume": 148.5, "taker_buy_quote": 41.3424}, {"ts": 1773133440000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133500000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133560000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133620000, "open": 0.2783, "high": 0.2783, "low": 0.2779, "close": 0.2779, "volume": 4258.3, "quote_volume": 1183.7624, "trades": 9, "taker_buy_volume": 710.8, "taker_buy_quote": 197.53132}, {"ts": 1773133680000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133740000, "open": 0.2776, "high": 0.2776, "low": 0.2771, "close": 0.2771, "volume": 72.0, "quote_volume": 19.9692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133800000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133860000, "open": 0.277, "high": 0.2772, "low": 0.2764, "close": 0.2768, "volume": 13317.2, "quote_volume": 3686.78089, "trades": 36, "taker_buy_volume": 8503.7, "taker_buy_quote": 2355.23449}, {"ts": 1773133920000, "open": 0.2767, "high": 0.2771, "low": 0.2765, "close": 0.2766, "volume": 16770.1, "quote_volume": 4641.16129, "trades": 43, "taker_buy_volume": 6086.7, "taker_buy_quote": 1685.16487}, {"ts": 1773133980000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134040000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 228.7, "quote_volume": 63.25842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134100000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 360.6, "quote_volume": 99.66984, "trades": 4, "taker_buy_volume": 48.5, "taker_buy_quote": 13.4054}, {"ts": 1773134160000, "open": 0.2767, "high": 0.2767, "low": 0.276, "close": 0.2762, "volume": 5857.7, "quote_volume": 1617.21122, "trades": 10, "taker_buy_volume": 233.5, "taker_buy_quote": 64.4927}, {"ts": 1773134220000, "open": 0.2763, "high": 0.2769, "low": 0.2763, "close": 0.2769, "volume": 482.6, "quote_volume": 133.47999, "trades": 6, "taker_buy_volume": 482.6, "taker_buy_quote": 133.47999}, {"ts": 1773134280000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 3657.7, "quote_volume": 1012.80716, "trades": 7, "taker_buy_volume": 3657.7, "taker_buy_quote": 1012.80716}, {"ts": 1773134340000, "open": 0.2773, "high": 0.2773, "low": 0.2769, "close": 0.2769, "volume": 236.3, "quote_volume": 65.46095, "trades": 3, "taker_buy_volume": 64.7, "taker_buy_quote": 17.94131}, {"ts": 1773134400000, "open": 0.2773, "high": 0.2777, "low": 0.2773, "close": 0.2776, "volume": 16643.4, "quote_volume": 4617.43528, "trades": 19, "taker_buy_volume": 16510.5, "taker_buy_quote": 4580.53864}, {"ts": 1773134460000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134520000, "open": 0.2778, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 2392.6, "quote_volume": 664.39662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134580000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134640000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 165.6, "quote_volume": 46.02024, "trades": 1, "taker_buy_volume": 165.6, "taker_buy_quote": 46.02024}, {"ts": 1773134700000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 36.0, "quote_volume": 9.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134760000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134820000, "open": 0.2772, "high": 0.2773, "low": 0.277, "close": 0.2773, "volume": 1767.1, "quote_volume": 489.52435, "trades": 9, "taker_buy_volume": 768.3, "taker_buy_quote": 212.83305}, {"ts": 1773134880000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 36.0, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134940000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135000000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 36.0, "quote_volume": 9.9792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135060000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135120000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 382.1, "quote_volume": 105.91812, "trades": 1, "taker_buy_volume": 382.1, "taker_buy_quote": 105.91812}, {"ts": 1773135180000, "open": 0.2769, "high": 0.277, "low": 0.2767, "close": 0.2769, "volume": 2492.0, "quote_volume": 689.96266, "trades": 13, "taker_buy_volume": 1755.7, "taker_buy_quote": 486.15339}, {"ts": 1773135240000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135300000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 275.1, "quote_volume": 76.17796, "trades": 3, "taker_buy_volume": 115.4, "taker_buy_quote": 31.9658}, {"ts": 1773135360000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135420000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135480000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135540000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 114.7, "quote_volume": 31.74896, "trades": 2, "taker_buy_volume": 114.7, "taker_buy_quote": 31.74896}, {"ts": 1773135600000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 36.0, "quote_volume": 9.9684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135660000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 1153.7, "quote_volume": 319.0399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135720000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135780000, "open": 0.2764, "high": 0.2765, "low": 0.276, "close": 0.2762, "volume": 3325.5, "quote_volume": 918.4975, "trades": 13, "taker_buy_volume": 868.1, "taker_buy_quote": 239.89321}, {"ts": 1773135840000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135900000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135960000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 36.0, "quote_volume": 9.9468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136020000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136080000, "open": 0.2761, "high": 0.2761, "low": 0.2758, "close": 0.2761, "volume": 1230.3, "quote_volume": 339.4275, "trades": 9, "taker_buy_volume": 289.6, "taker_buy_quote": 79.94059}, {"ts": 1773136140000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136200000, "open": 0.2762, "high": 0.2762, "low": 0.2756, "close": 0.2761, "volume": 1855.9, "quote_volume": 511.92219, "trades": 12, "taker_buy_volume": 1702.0, "taker_buy_quote": 469.46937}, {"ts": 1773136260000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136320000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136380000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136440000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136500000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136560000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136620000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136680000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136740000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136800000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 84.5, "quote_volume": 23.4198, "trades": 3, "taker_buy_volume": 48.5, "taker_buy_quote": 13.4442}, {"ts": 1773136860000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136920000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 36.0, "quote_volume": 9.9576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136980000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 36.0, "quote_volume": 9.954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137040000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137100000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137160000, "open": 0.2765, "high": 0.2765, "low": 0.2763, "close": 0.2763, "volume": 108.2, "quote_volume": 29.91008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137220000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137280000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137340000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137400000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137460000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137520000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137580000, "open": 0.2761, "high": 0.2761, "low": 0.2742, "close": 0.2748, "volume": 36372.4, "quote_volume": 9994.79561, "trades": 105, "taker_buy_volume": 9363.1, "taker_buy_quote": 2573.22322}, {"ts": 1773137640000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 1293.6, "quote_volume": 355.51765, "trades": 12, "taker_buy_volume": 1149.1, "taker_buy_quote": 315.80905}, {"ts": 1773137700000, "open": 0.2747, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 4281.0, "quote_volume": 1176.11953, "trades": 8, "taker_buy_volume": 1940.6, "taker_buy_quote": 533.21918}, {"ts": 1773137760000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 2185.9, "quote_volume": 600.20969, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137820000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 123.7, "quote_volume": 33.96802, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 33.96802}, {"ts": 1773137880000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 1158.0, "quote_volume": 317.97326, "trades": 13, "taker_buy_volume": 977.4, "taker_buy_quote": 268.39856}, {"ts": 1773137940000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 144.5, "quote_volume": 39.7086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138000000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 109.1, "quote_volume": 29.95886, "trades": 1, "taker_buy_volume": 109.1, "taker_buy_quote": 29.95886}, {"ts": 1773138060000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 238.6, "quote_volume": 65.4516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138120000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 434.7, "quote_volume": 119.28168, "trades": 6, "taker_buy_volume": 326.4, "taker_buy_quote": 89.56416}, {"ts": 1773138180000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 123.8, "quote_volume": 33.96587, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 33.96587}, {"ts": 1773138240000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 2743.0, "quote_volume": 752.69005, "trades": 7, "taker_buy_volume": 2634.5, "taker_buy_quote": 722.9068}, {"ts": 1773138300000, "open": 0.2742, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 146.4, "quote_volume": 40.14586, "trades": 5, "taker_buy_volume": 87.2, "taker_buy_quote": 23.91622}, {"ts": 1773138360000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 235.6, "quote_volume": 64.62023, "trades": 2, "taker_buy_volume": 235.6, "taker_buy_quote": 64.62023}, {"ts": 1773138420000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138480000, "open": 0.2743, "high": 0.2744, "low": 0.2743, "close": 0.2744, "volume": 346.0, "quote_volume": 94.91298, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 94.91298}, {"ts": 1773138540000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138600000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2747, "volume": 1190.6, "quote_volume": 326.99903, "trades": 9, "taker_buy_volume": 1082.1, "taker_buy_quote": 297.21578}, {"ts": 1773138660000, "open": 0.2746, "high": 0.2749, "low": 0.2743, "close": 0.2748, "volume": 3021.5, "quote_volume": 829.5693, "trades": 18, "taker_buy_volume": 1413.0, "taker_buy_quote": 388.13706}, {"ts": 1773138720000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 30.2, "quote_volume": 8.29292, "trades": 1, "taker_buy_volume": 30.2, "taker_buy_quote": 8.29292}, {"ts": 1773138780000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138840000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138900000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138960000, "open": 0.2746, "high": 0.2746, "low": 0.2742, "close": 0.2742, "volume": 144.7, "quote_volume": 39.70568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139020000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139080000, "open": 0.2744, "high": 0.2748, "low": 0.2744, "close": 0.2748, "volume": 418.0, "quote_volume": 114.7828, "trades": 3, "taker_buy_volume": 418.0, "taker_buy_quote": 114.7828}, {"ts": 1773139140000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 60.9, "quote_volume": 16.74141, "trades": 2, "taker_buy_volume": 60.9, "taker_buy_quote": 16.74141}, {"ts": 1773139200000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 6986.2, "quote_volume": 1919.80776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139260000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139320000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139380000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139440000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139500000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139560000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139620000, "open": 0.2746, "high": 0.2746, "low": 0.2743, "close": 0.2743, "volume": 890.8, "quote_volume": 244.43395, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139680000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139740000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139800000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139860000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 108.5, "quote_volume": 29.8158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139920000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139980000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 157.0, "quote_volume": 43.19555, "trades": 4, "taker_buy_volume": 48.5, "taker_buy_quote": 13.3472}, {"ts": 1773140040000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140100000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140160000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 209.0, "quote_volume": 57.51922, "trades": 3, "taker_buy_volume": 72.7, "taker_buy_quote": 20.00946}, {"ts": 1773140220000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 36.2, "quote_volume": 9.96586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140280000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140340000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140400000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140460000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2748, "volume": 5725.8, "quote_volume": 1574.56193, "trades": 9, "taker_buy_volume": 48.5, "taker_buy_quote": 13.33265}, {"ts": 1773140520000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 108.5, "quote_volume": 29.78325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140580000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140640000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 695.9, "quote_volume": 191.3508, "trades": 10, "taker_buy_volume": 587.4, "taker_buy_quote": 161.535}, {"ts": 1773140700000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 36.2, "quote_volume": 9.95138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140760000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 483.6, "quote_volume": 132.9803, "trades": 2, "taker_buy_volume": 483.6, "taker_buy_quote": 132.9803}, {"ts": 1773140820000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 344.1, "quote_volume": 94.59309, "trades": 4, "taker_buy_volume": 235.6, "taker_buy_quote": 64.76644}, {"ts": 1773140880000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140940000, "open": 0.2748, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 1521.6, "quote_volume": 418.14228, "trades": 3, "taker_buy_volume": 448.5, "taker_buy_quote": 123.2544}, {"ts": 1773141000000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141060000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 114.1, "quote_volume": 31.36609, "trades": 1, "taker_buy_volume": 114.1, "taker_buy_quote": 31.36609}, {"ts": 1773141120000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141180000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 108.5, "quote_volume": 29.8375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141240000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141300000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2743, "volume": 786.0, "quote_volume": 215.63597, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141360000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141420000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141480000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141540000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 108.5, "quote_volume": 29.80495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141600000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141660000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141720000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141780000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141840000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141900000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 108.5, "quote_volume": 29.82665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141960000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 39.5, "quote_volume": 10.87435, "trades": 1, "taker_buy_volume": 39.5, "taker_buy_quote": 10.87435}, {"ts": 1773142020000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 108.5, "quote_volume": 29.84835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142080000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 108.5, "quote_volume": 29.7941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142140000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142200000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142260000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 36.2, "quote_volume": 9.9369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142320000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142380000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 188.7, "quote_volume": 51.8395, "trades": 3, "taker_buy_volume": 116.4, "taker_buy_quote": 31.97508}, {"ts": 1773142440000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 36.2, "quote_volume": 9.94052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142500000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 1099.9, "quote_volume": 302.73487, "trades": 8, "taker_buy_volume": 991.4, "taker_buy_quote": 272.88652}, {"ts": 1773142560000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142620000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142680000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 55.7, "quote_volume": 15.34535, "trades": 1, "taker_buy_volume": 55.7, "taker_buy_quote": 15.34535}, {"ts": 1773142740000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142800000, "open": 0.2758, "high": 0.2758, "low": 0.2753, "close": 0.2753, "volume": 980.7, "quote_volume": 270.25053, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142860000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142920000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142980000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143040000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 625.9, "quote_volume": 172.68219, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143100000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143160000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143220000, "open": 0.2761, "high": 0.2761, "low": 0.2759, "close": 0.2759, "volume": 116.7, "quote_volume": 32.21561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143280000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 44.8, "quote_volume": 12.37376, "trades": 1, "taker_buy_volume": 44.8, "taker_buy_quote": 12.37376}, {"ts": 1773143340000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143400000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143460000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 36.2, "quote_volume": 10.00568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143520000, "open": 0.2764, "high": 0.2765, "low": 0.2763, "close": 0.2763, "volume": 299.0, "quote_volume": 82.63636, "trades": 8, "taker_buy_volume": 81.9, "taker_buy_quote": 22.63716}, {"ts": 1773143580000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 75.8, "quote_volume": 20.96143, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 20.96143}, {"ts": 1773143640000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143700000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 108.5, "quote_volume": 30.00025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143760000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143820000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 338.1, "quote_volume": 93.26968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143880000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 317.2, "quote_volume": 87.45204, "trades": 1, "taker_buy_volume": 317.2, "taker_buy_quote": 87.45204}, {"ts": 1773143940000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144000000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144060000, "open": 0.2759, "high": 0.2759, "low": 0.2757, "close": 0.2757, "volume": 267.0, "quote_volume": 73.6336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144120000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144180000, "open": 0.2758, "high": 0.2769, "low": 0.2758, "close": 0.2765, "volume": 7041.1, "quote_volume": 1946.32124, "trades": 12, "taker_buy_volume": 4735.6, "taker_buy_quote": 1308.82644}, {"ts": 1773144240000, "open": 0.2765, "high": 0.2779, "low": 0.2765, "close": 0.2778, "volume": 5536.6, "quote_volume": 1534.8684, "trades": 19, "taker_buy_volume": 2967.8, "taker_buy_quote": 823.17997}, {"ts": 1773144300000, "open": 0.2776, "high": 0.2776, "low": 0.2759, "close": 0.2759, "volume": 5290.2, "quote_volume": 1465.97293, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144360000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 72.3, "quote_volume": 19.9548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144420000, "open": 0.2759, "high": 0.2764, "low": 0.2758, "close": 0.2758, "volume": 13474.6, "quote_volume": 3720.70694, "trades": 25, "taker_buy_volume": 6652.4, "taker_buy_quote": 1837.01026}, {"ts": 1773144480000, "open": 0.276, "high": 0.276, "low": 0.2755, "close": 0.2755, "volume": 249.4, "quote_volume": 68.80595, "trades": 5, "taker_buy_volume": 105.0, "taker_buy_quote": 28.9695}, {"ts": 1773144540000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144600000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144660000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 251.9, "quote_volume": 69.44883, "trades": 2, "taker_buy_volume": 251.9, "taker_buy_quote": 69.44883}, {"ts": 1773144720000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144780000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144840000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 108.5, "quote_volume": 29.97855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144900000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144960000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 48.5, "quote_volume": 13.39085, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 13.39085}, {"ts": 1773145020000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145080000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 671.1, "quote_volume": 185.29071, "trades": 4, "taker_buy_volume": 431.0, "taker_buy_quote": 118.9991}, {"ts": 1773145140000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145200000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145260000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 48.5, "quote_volume": 13.39085, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 13.39085}, {"ts": 1773145320000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145380000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145440000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 108.5, "quote_volume": 29.97855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145500000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 48.5, "quote_volume": 13.3957, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 13.3957}, {"ts": 1773145560000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145620000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145680000, "open": 0.2761, "high": 0.2761, "low": 0.2757, "close": 0.2757, "volume": 346.7, "quote_volume": 95.64998, "trades": 7, "taker_buy_volume": 95.5, "taker_buy_quote": 26.358}, {"ts": 1773145740000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145800000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 36.1, "quote_volume": 9.95999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145860000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 119.5, "quote_volume": 32.97005, "trades": 2, "taker_buy_volume": 119.5, "taker_buy_quote": 32.97005}, {"ts": 1773145920000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145980000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146040000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146100000, "open": 0.2766, "high": 0.277, "low": 0.2766, "close": 0.277, "volume": 97.0, "quote_volume": 26.8496, "trades": 2, "taker_buy_volume": 97.0, "taker_buy_quote": 26.8496}, {"ts": 1773146160000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.2768, "volume": 108.5, "quote_volume": 30.04004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146220000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146280000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2764, "volume": 65.0, "quote_volume": 17.97686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146340000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146400000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 72.3, "quote_volume": 19.96926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146460000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146520000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146580000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146640000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 48.5, "quote_volume": 13.40055, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 13.40055}, {"ts": 1773146700000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 234.1, "quote_volume": 64.68183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146760000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146820000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146880000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146940000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147000000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147060000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147120000, "open": 0.2763, "high": 0.2763, "low": 0.276, "close": 0.276, "volume": 332.4, "quote_volume": 91.79292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147180000, "open": 0.2764, "high": 0.2766, "low": 0.2761, "close": 0.2765, "volume": 1454.0, "quote_volume": 401.97205, "trades": 8, "taker_buy_volume": 1319.4, "taker_buy_quote": 364.80538}, {"ts": 1773147240000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 29.3, "quote_volume": 8.10438, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 8.10438}, {"ts": 1773147300000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 27.9, "quote_volume": 7.71435, "trades": 1, "taker_buy_volume": 27.9, "taker_buy_quote": 7.71435}, {"ts": 1773147360000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 31.0, "quote_volume": 8.5684, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 8.5684}, {"ts": 1773147420000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 22.5, "quote_volume": 6.219, "trades": 1, "taker_buy_volume": 22.5, "taker_buy_quote": 6.219}, {"ts": 1773147480000, "open": 0.2763, "high": 0.2764, "low": 0.2763, "close": 0.2764, "volume": 56.3, "quote_volume": 15.55814, "trades": 2, "taker_buy_volume": 56.3, "taker_buy_quote": 15.55814}, {"ts": 1773147540000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 26.1, "quote_volume": 7.21665, "trades": 1, "taker_buy_volume": 26.1, "taker_buy_quote": 7.21665}, {"ts": 1773147600000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 32.0, "quote_volume": 8.8512, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 8.8512}, {"ts": 1773147660000, "open": 0.2766, "high": 0.277, "low": 0.2766, "close": 0.2767, "volume": 221.4, "quote_volume": 61.25734, "trades": 4, "taker_buy_volume": 135.2, "taker_buy_quote": 37.4058}, {"ts": 1773147720000, "open": 0.2768, "high": 0.2772, "low": 0.2768, "close": 0.277, "volume": 209.7, "quote_volume": 58.07428, "trades": 4, "taker_buy_volume": 27.5, "taker_buy_quote": 7.623}, {"ts": 1773147780000, "open": 0.2771, "high": 0.2773, "low": 0.2771, "close": 0.2773, "volume": 144.7, "quote_volume": 40.10233, "trades": 3, "taker_buy_volume": 29.8, "taker_buy_quote": 8.26354}, {"ts": 1773147840000, "open": 0.2773, "high": 0.2773, "low": 0.2771, "close": 0.2771, "volume": 187.6, "quote_volume": 52.00392, "trades": 5, "taker_buy_volume": 81.7, "taker_buy_quote": 22.65541}, {"ts": 1773147900000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 23.8, "quote_volume": 6.60212, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 6.60212}, {"ts": 1773147960000, "open": 0.2774, "high": 0.278, "low": 0.2774, "close": 0.2777, "volume": 1152.8, "quote_volume": 320.25, "trades": 9, "taker_buy_volume": 943.0, "taker_buy_quote": 261.99736}, {"ts": 1773148020000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 26.4, "quote_volume": 7.33656, "trades": 1, "taker_buy_volume": 26.4, "taker_buy_quote": 7.33656}, {"ts": 1773148080000, "open": 0.278, "high": 0.2784, "low": 0.278, "close": 0.2782, "volume": 308.2, "quote_volume": 85.72046, "trades": 5, "taker_buy_volume": 94.9, "taker_buy_quote": 26.39492}, {"ts": 1773148140000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 23.8, "quote_volume": 6.62116, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 6.62116}, {"ts": 1773148200000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2782, "volume": 111.5, "quote_volume": 31.01446, "trades": 3, "taker_buy_volume": 111.5, "taker_buy_quote": 31.01446}, {"ts": 1773148260000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 29.6, "quote_volume": 8.23768, "trades": 1, "taker_buy_volume": 29.6, "taker_buy_quote": 8.23768}, {"ts": 1773148320000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 22.1, "quote_volume": 6.15264, "trades": 1, "taker_buy_volume": 22.1, "taker_buy_quote": 6.15264}, {"ts": 1773148380000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 22.8, "quote_volume": 6.34752, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 6.34752}, {"ts": 1773148440000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 21.8, "quote_volume": 6.06912, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 6.06912}, {"ts": 1773148500000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 230.3, "quote_volume": 64.10921, "trades": 3, "taker_buy_volume": 86.8, "taker_buy_quote": 24.15881}, {"ts": 1773148560000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 25.9, "quote_volume": 7.21315, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 7.21315}, {"ts": 1773148620000, "open": 0.2785, "high": 0.2785, "low": 0.2779, "close": 0.2781, "volume": 2638.7, "quote_volume": 733.75944, "trades": 22, "taker_buy_volume": 840.7, "taker_buy_quote": 233.80943}, {"ts": 1773148680000, "open": 0.2781, "high": 0.2784, "low": 0.2781, "close": 0.2783, "volume": 427.1, "quote_volume": 118.82105, "trades": 6, "taker_buy_volume": 263.9, "taker_buy_quote": 73.39887}, {"ts": 1773148740000, "open": 0.2785, "high": 0.2785, "low": 0.2782, "close": 0.2782, "volume": 88.4, "quote_volume": 24.60597, "trades": 3, "taker_buy_volume": 52.2, "taker_buy_quote": 14.53513}, {"ts": 1773148800000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 56.7, "quote_volume": 15.77394, "trades": 2, "taker_buy_volume": 56.7, "taker_buy_quote": 15.77394}, {"ts": 1773148860000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 50.5, "quote_volume": 14.0491, "trades": 2, "taker_buy_volume": 50.5, "taker_buy_quote": 14.0491}, {"ts": 1773148920000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 63.1, "quote_volume": 17.54811, "trades": 2, "taker_buy_volume": 63.1, "taker_buy_quote": 17.54811}, {"ts": 1773148980000, "open": 0.2782, "high": 0.2783, "low": 0.2782, "close": 0.2783, "volume": 51.3, "quote_volume": 14.27195, "trades": 3, "taker_buy_volume": 51.3, "taker_buy_quote": 14.27195}, {"ts": 1773149040000, "open": 0.2785, "high": 0.2785, "low": 0.2764, "close": 0.2765, "volume": 20105.9, "quote_volume": 5579.24017, "trades": 38, "taker_buy_volume": 2068.8, "taker_buy_quote": 572.71469}, {"ts": 1773149100000, "open": 0.2767, "high": 0.2772, "low": 0.2767, "close": 0.2767, "volume": 4983.6, "quote_volume": 1380.34984, "trades": 10, "taker_buy_volume": 4947.5, "taker_buy_quote": 1370.36097}, {"ts": 1773149160000, "open": 0.2765, "high": 0.2767, "low": 0.2752, "close": 0.2762, "volume": 24596.0, "quote_volume": 6782.6151, "trades": 59, "taker_buy_volume": 13579.2, "taker_buy_quote": 3745.11979}, {"ts": 1773149220000, "open": 0.2759, "high": 0.2764, "low": 0.2759, "close": 0.2764, "volume": 459.6, "quote_volume": 126.93122, "trades": 7, "taker_buy_volume": 336.6, "taker_buy_quote": 92.99552}, {"ts": 1773149280000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 339.6, "quote_volume": 93.87753, "trades": 3, "taker_buy_volume": 339.6, "taker_buy_quote": 93.87753}, {"ts": 1773149340000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 27.6, "quote_volume": 7.6314, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 7.6314}, {"ts": 1773149400000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 2112.1, "quote_volume": 582.72875, "trades": 4, "taker_buy_volume": 32.5, "taker_buy_quote": 8.9635}, {"ts": 1773149460000, "open": 0.2753, "high": 0.2753, "low": 0.275, "close": 0.275, "volume": 4918.4, "quote_volume": 1352.57086, "trades": 5, "taker_buy_volume": 2031.6, "taker_buy_quote": 558.69}, {"ts": 1773149520000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149580000, "open": 0.2748, "high": 0.2748, "low": 0.274, "close": 0.274, "volume": 3634.1, "quote_volume": 995.79184, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149640000, "open": 0.2736, "high": 0.2764, "low": 0.2736, "close": 0.2756, "volume": 17777.3, "quote_volume": 4900.63106, "trades": 50, "taker_buy_volume": 7502.9, "taker_buy_quote": 2065.46081}, {"ts": 1773149700000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 1821.4, "quote_volume": 501.25646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149760000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 336.2, "quote_volume": 92.6531, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 82.68}, {"ts": 1773149820000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 36.1, "quote_volume": 9.94555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149880000, "open": 0.2747, "high": 0.2747, "low": 0.2742, "close": 0.2742, "volume": 693.5, "quote_volume": 190.47911, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149940000, "open": 0.2741, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 449.2, "quote_volume": 123.09993, "trades": 3, "taker_buy_volume": 77.6, "taker_buy_quote": 21.27792}, {"ts": 1773150000000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 300.0, "quote_volume": 82.41, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 82.41}, {"ts": 1773150060000, "open": 0.2749, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 1068.7, "quote_volume": 293.64839, "trades": 4, "taker_buy_volume": 3.7, "taker_buy_quote": 1.01639}, {"ts": 1773150120000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150180000, "open": 0.2747, "high": 0.2748, "low": 0.2742, "close": 0.2742, "volume": 2270.3, "quote_volume": 623.11041, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150240000, "open": 0.2744, "high": 0.2746, "low": 0.2744, "close": 0.2746, "volume": 1822.0, "quote_volume": 499.97128, "trades": 4, "taker_buy_volume": 1749.6, "taker_buy_quote": 480.09024}, {"ts": 1773150300000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 485.6, "quote_volume": 133.15513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150360000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 1895.8, "quote_volume": 520.96584, "trades": 2, "taker_buy_volume": 1895.8, "taker_buy_quote": 520.96584}, {"ts": 1773150420000, "open": 0.2751, "high": 0.2751, "low": 0.273, "close": 0.2741, "volume": 42914.3, "quote_volume": 11749.35975, "trades": 125, "taker_buy_volume": 24447.0, "taker_buy_quote": 6689.43936}, {"ts": 1773150480000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 518.5, "quote_volume": 141.92067, "trades": 3, "taker_buy_volume": 127.6, "taker_buy_quote": 34.92412}, {"ts": 1773150540000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150600000, "open": 0.2742, "high": 0.2742, "low": 0.2739, "close": 0.2739, "volume": 1306.0, "quote_volume": 358.07983, "trades": 9, "taker_buy_volume": 1233.7, "taker_buy_quote": 338.26602}, {"ts": 1773150660000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 36.1, "quote_volume": 9.8914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150780000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 36.2, "quote_volume": 9.9188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150840000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 72.3, "quote_volume": 19.78851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150900000, "open": 0.2735, "high": 0.2735, "low": 0.273, "close": 0.2731, "volume": 2668.5, "quote_volume": 729.16707, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150960000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151020000, "open": 0.2729, "high": 0.273, "low": 0.2728, "close": 0.273, "volume": 3081.2, "quote_volume": 840.74439, "trades": 14, "taker_buy_volume": 2061.2, "taker_buy_quote": 562.48477}, {"ts": 1773151080000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 528.1, "quote_volume": 144.06568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151140000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151200000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 170.8, "quote_volume": 46.67964, "trades": 2, "taker_buy_volume": 134.6, "taker_buy_quote": 36.78618}, {"ts": 1773151260000, "open": 0.2732, "high": 0.2732, "low": 0.2723, "close": 0.2726, "volume": 3217.7, "quote_volume": 877.50303, "trades": 12, "taker_buy_volume": 610.7, "taker_buy_quote": 166.47305}, {"ts": 1773151320000, "open": 0.2728, "high": 0.2733, "low": 0.2728, "close": 0.2733, "volume": 1004.2, "quote_volume": 273.99667, "trades": 6, "taker_buy_volume": 1004.2, "taker_buy_quote": 273.99667}, {"ts": 1773151380000, "open": 0.2731, "high": 0.2731, "low": 0.2725, "close": 0.2725, "volume": 2319.2, "quote_volume": 632.63533, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151440000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 36.0, "quote_volume": 9.828, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 9.828}, {"ts": 1773151500000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 111.5, "quote_volume": 30.5064, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 30.5064}, {"ts": 1773151560000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.273, "volume": 1017.6, "quote_volume": 277.81518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151620000, "open": 0.273, "high": 0.273, "low": 0.2723, "close": 0.2723, "volume": 601.8, "quote_volume": 163.93184, "trades": 4, "taker_buy_volume": 36.6, "taker_buy_quote": 9.98082}, {"ts": 1773151680000, "open": 0.2722, "high": 0.2722, "low": 0.2717, "close": 0.2719, "volume": 2430.7, "quote_volume": 660.92081, "trades": 9, "taker_buy_volume": 2018.9, "taker_buy_quote": 548.91017}, {"ts": 1773151740000, "open": 0.2715, "high": 0.2718, "low": 0.271, "close": 0.271, "volume": 1332.9, "quote_volume": 361.95483, "trades": 8, "taker_buy_volume": 718.1, "taker_buy_quote": 195.14133}, {"ts": 1773151800000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 363.1, "quote_volume": 98.7632, "trades": 2, "taker_buy_volume": 363.1, "taker_buy_quote": 98.7632}, {"ts": 1773151860000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 36.1, "quote_volume": 9.78671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151920000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 111.5, "quote_volume": 30.2834, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 30.2834}, {"ts": 1773151980000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 106.7, "quote_volume": 28.97972, "trades": 2, "taker_buy_volume": 106.7, "taker_buy_quote": 28.97972}, {"ts": 1773152040000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152100000, "open": 0.2717, "high": 0.2717, "low": 0.2709, "close": 0.2713, "volume": 2488.8, "quote_volume": 674.94735, "trades": 11, "taker_buy_volume": 458.2, "taker_buy_quote": 124.23316}, {"ts": 1773152160000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152220000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 111.5, "quote_volume": 30.2834, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 30.2834}, {"ts": 1773152280000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 184.2, "quote_volume": 49.97346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152340000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152400000, "open": 0.2717, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 120.8, "quote_volume": 32.83104, "trades": 3, "taker_buy_volume": 48.4, "taker_buy_quote": 13.15996}, {"ts": 1773152460000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152520000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 48.4, "quote_volume": 13.189, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 13.189}, {"ts": 1773152580000, "open": 0.2724, "high": 0.2726, "low": 0.2724, "close": 0.2726, "volume": 2168.2, "quote_volume": 591.03417, "trades": 5, "taker_buy_volume": 2168.2, "taker_buy_quote": 591.03417}, {"ts": 1773152640000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152700000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152760000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 63.1, "quote_volume": 17.20106, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 17.20106}, {"ts": 1773152820000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 36.2, "quote_volume": 9.86812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152880000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 205.3, "quote_volume": 55.979, "trades": 2, "taker_buy_volume": 205.3, "taker_buy_quote": 55.979}, {"ts": 1773152940000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153000000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153060000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 36.2, "quote_volume": 9.87536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153120000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153180000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153240000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153300000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 36.1, "quote_volume": 9.84447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153360000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153420000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153480000, "open": 0.2725, "high": 0.2727, "low": 0.2723, "close": 0.2724, "volume": 2905.4, "quote_volume": 791.48366, "trades": 11, "taker_buy_volume": 736.7, "taker_buy_quote": 200.87107}, {"ts": 1773153540000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153600000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 1958.9, "quote_volume": 535.55842, "trades": 8, "taker_buy_volume": 1958.9, "taker_buy_quote": 535.55842}, {"ts": 1773153660000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153720000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 80.5, "quote_volume": 21.98455, "trades": 2, "taker_buy_volume": 80.5, "taker_buy_quote": 21.98455}, {"ts": 1773153780000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153840000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 36.2, "quote_volume": 9.88984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153900000, "open": 0.273, "high": 0.2736, "low": 0.273, "close": 0.2736, "volume": 2509.1, "quote_volume": 685.79825, "trades": 13, "taker_buy_volume": 2509.1, "taker_buy_quote": 685.79825}, {"ts": 1773153960000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154020000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 2344.9, "quote_volume": 642.35785, "trades": 7, "taker_buy_volume": 2344.9, "taker_buy_quote": 642.35785}, {"ts": 1773154080000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 511.4, "quote_volume": 139.89156, "trades": 5, "taker_buy_volume": 511.4, "taker_buy_quote": 139.89156}, {"ts": 1773154140000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154200000, "open": 0.2736, "high": 0.2742, "low": 0.2736, "close": 0.2742, "volume": 2111.1, "quote_volume": 578.57596, "trades": 12, "taker_buy_volume": 2111.1, "taker_buy_quote": 578.57596}, {"ts": 1773154260000, "open": 0.2738, "high": 0.2741, "low": 0.2738, "close": 0.2741, "volume": 969.7, "quote_volume": 265.67113, "trades": 5, "taker_buy_volume": 860.7, "taker_buy_quote": 235.82693}, {"ts": 1773154320000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 412.0, "quote_volume": 112.9181, "trades": 4, "taker_buy_volume": 412.0, "taker_buy_quote": 112.9181}, {"ts": 1773154380000, "open": 0.2742, "high": 0.2751, "low": 0.2742, "close": 0.2751, "volume": 854.8, "quote_volume": 234.91283, "trades": 6, "taker_buy_volume": 854.8, "taker_buy_quote": 234.91283}, {"ts": 1773154440000, "open": 0.275, "high": 0.2751, "low": 0.2746, "close": 0.2749, "volume": 2985.0, "quote_volume": 820.41403, "trades": 18, "taker_buy_volume": 2006.7, "taker_buy_quote": 551.7346}, {"ts": 1773154500000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 377.8, "quote_volume": 103.93278, "trades": 3, "taker_buy_volume": 377.8, "taker_buy_quote": 103.93278}, {"ts": 1773154560000, "open": 0.2754, "high": 0.276, "low": 0.2754, "close": 0.276, "volume": 4487.5, "quote_volume": 1237.62329, "trades": 19, "taker_buy_volume": 4487.5, "taker_buy_quote": 1237.62329}, {"ts": 1773154620000, "open": 0.276, "high": 0.2761, "low": 0.2757, "close": 0.2761, "volume": 4904.9, "quote_volume": 1353.06939, "trades": 24, "taker_buy_volume": 4904.9, "taker_buy_quote": 1353.06939}, {"ts": 1773154680000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 588.2, "quote_volume": 162.40202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154740000, "open": 0.2761, "high": 0.2761, "low": 0.2761, "close": 0.2761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154800000, "open": 0.2762, "high": 0.2763, "low": 0.2758, "close": 0.2762, "volume": 3506.5, "quote_volume": 968.17368, "trades": 14, "taker_buy_volume": 2915.2, "taker_buy_quote": 805.03401}, {"ts": 1773154860000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 437.8, "quote_volume": 120.90755, "trades": 3, "taker_buy_volume": 437.8, "taker_buy_quote": 120.90755}, {"ts": 1773154920000, "open": 0.2761, "high": 0.2762, "low": 0.2761, "close": 0.2762, "volume": 2445.6, "quote_volume": 675.45113, "trades": 17, "taker_buy_volume": 2445.6, "taker_buy_quote": 675.45113}, {"ts": 1773154980000, "open": 0.2758, "high": 0.276, "low": 0.2753, "close": 0.2755, "volume": 6573.7, "quote_volume": 1811.1192, "trades": 24, "taker_buy_volume": 4225.3, "taker_buy_quote": 1163.64518}, {"ts": 1773155040000, "open": 0.2754, "high": 0.2763, "low": 0.2754, "close": 0.2763, "volume": 28702.1, "quote_volume": 7921.09941, "trades": 30, "taker_buy_volume": 28702.1, "taker_buy_quote": 7921.09941}, {"ts": 1773155100000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155160000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 36.1, "quote_volume": 9.93111, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 9.93111}, {"ts": 1773155220000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155280000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155340000, "open": 0.2747, "high": 0.2748, "low": 0.2742, "close": 0.2748, "volume": 8840.0, "quote_volume": 2426.44646, "trades": 22, "taker_buy_volume": 2115.9, "taker_buy_quote": 581.10674}, {"ts": 1773155400000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 1464.9, "quote_volume": 401.82207, "trades": 1, "taker_buy_volume": 1464.9, "taker_buy_quote": 401.82207}, {"ts": 1773155460000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 236.3, "quote_volume": 64.88798, "trades": 1, "taker_buy_volume": 236.3, "taker_buy_quote": 64.88798}, {"ts": 1773155520000, "open": 0.2741, "high": 0.2745, "low": 0.274, "close": 0.2745, "volume": 9259.5, "quote_volume": 2538.49747, "trades": 15, "taker_buy_volume": 2689.0, "taker_buy_quote": 737.78016}, {"ts": 1773155580000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 742.3, "quote_volume": 203.68712, "trades": 2, "taker_buy_volume": 742.3, "taker_buy_quote": 203.68712}, {"ts": 1773155640000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155700000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 1913.6, "quote_volume": 524.37377, "trades": 9, "taker_buy_volume": 1913.6, "taker_buy_quote": 524.37377}, {"ts": 1773155760000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155820000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155880000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155940000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156000000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 488.5, "quote_volume": 134.19095, "trades": 1, "taker_buy_volume": 488.5, "taker_buy_quote": 134.19095}, {"ts": 1773156060000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156120000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 1184.0, "quote_volume": 324.8896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156180000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 1469.2, "quote_volume": 402.75678, "trades": 5, "taker_buy_volume": 1469.2, "taker_buy_quote": 402.75678}, {"ts": 1773156240000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 131.6, "quote_volume": 36.10448, "trades": 3, "taker_buy_volume": 66.0, "taker_buy_quote": 18.1104}, {"ts": 1773156300000, "open": 0.2744, "high": 0.2747, "low": 0.2744, "close": 0.2747, "volume": 2041.8, "quote_volume": 560.44236, "trades": 9, "taker_buy_volume": 2041.8, "taker_buy_quote": 560.44236}, {"ts": 1773156360000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156420000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156480000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 639.0, "quote_volume": 175.34338, "trades": 5, "taker_buy_volume": 506.8, "taker_buy_quote": 139.0677}, {"ts": 1773156540000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 108.5, "quote_volume": 29.7724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156600000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 960.0, "quote_volume": 263.52, "trades": 3, "taker_buy_volume": 960.0, "taker_buy_quote": 263.52}, {"ts": 1773156660000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 5.9, "quote_volume": 1.61955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156720000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 596.5, "quote_volume": 163.69045, "trades": 4, "taker_buy_volume": 488.0, "taker_buy_quote": 133.9072}, {"ts": 1773156780000, "open": 0.2744, "high": 0.2751, "low": 0.2744, "close": 0.275, "volume": 4430.1, "quote_volume": 1218.18526, "trades": 11, "taker_buy_volume": 4430.1, "taker_buy_quote": 1218.18526}, {"ts": 1773156840000, "open": 0.2748, "high": 0.2748, "low": 0.2739, "close": 0.2739, "volume": 2795.1, "quote_volume": 766.80056, "trades": 12, "taker_buy_volume": 736.3, "taker_buy_quote": 202.07619}, {"ts": 1773156900000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 2381.7, "quote_volume": 653.43566, "trades": 9, "taker_buy_volume": 2381.7, "taker_buy_quote": 653.43566}, {"ts": 1773156960000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157020000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 1466.1, "quote_volume": 402.59106, "trades": 6, "taker_buy_volume": 1466.1, "taker_buy_quote": 402.59106}, {"ts": 1773157080000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 36.2, "quote_volume": 9.9188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157200000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 36.1, "quote_volume": 9.88418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157260000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157320000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157380000, "open": 0.2741, "high": 0.2742, "low": 0.2735, "close": 0.274, "volume": 9858.6, "quote_volume": 2698.75102, "trades": 25, "taker_buy_volume": 2358.6, "taker_buy_quote": 646.31369}, {"ts": 1773157440000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157500000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 383.1, "quote_volume": 104.93115, "trades": 2, "taker_buy_volume": 383.1, "taker_buy_quote": 104.93115}, {"ts": 1773157560000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157620000, "open": 0.2736, "high": 0.2739, "low": 0.2736, "close": 0.2739, "volume": 1077.9, "quote_volume": 294.99015, "trades": 3, "taker_buy_volume": 383.2, "taker_buy_quote": 104.92023}, {"ts": 1773157680000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 4014.8, "quote_volume": 1100.77316, "trades": 18, "taker_buy_volume": 4014.8, "taker_buy_quote": 1100.77316}, {"ts": 1773157740000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 23.0, "quote_volume": 6.3066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157800000, "open": 0.2744, "high": 0.2746, "low": 0.2744, "close": 0.2746, "volume": 662.0, "quote_volume": 181.70586, "trades": 3, "taker_buy_volume": 662.0, "taker_buy_quote": 181.70586}, {"ts": 1773157860000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 2325.6, "quote_volume": 637.33013, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157920000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157980000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158040000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158100000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 913.4, "quote_volume": 250.23867, "trades": 5, "taker_buy_volume": 913.4, "taker_buy_quote": 250.23867}, {"ts": 1773158160000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158220000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 1121.0, "quote_volume": 308.23675, "trades": 4, "taker_buy_volume": 1121.0, "taker_buy_quote": 308.23675}, {"ts": 1773158280000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158340000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158400000, "open": 0.2749, "high": 0.2752, "low": 0.2749, "close": 0.2752, "volume": 1995.9, "quote_volume": 548.85162, "trades": 12, "taker_buy_volume": 1995.9, "taker_buy_quote": 548.85162}, {"ts": 1773158460000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158520000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158580000, "open": 0.2744, "high": 0.2748, "low": 0.2744, "close": 0.2748, "volume": 4241.9, "quote_volume": 1164.55965, "trades": 8, "taker_buy_volume": 4241.9, "taker_buy_quote": 1164.55965}, {"ts": 1773158640000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 108.5, "quote_volume": 29.80495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158700000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 56.2, "quote_volume": 15.40442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158760000, "open": 0.2738, "high": 0.2741, "low": 0.2738, "close": 0.2741, "volume": 3871.1, "quote_volume": 1060.06628, "trades": 12, "taker_buy_volume": 3871.1, "taker_buy_quote": 1060.06628}, {"ts": 1773158820000, "open": 0.2741, "high": 0.2744, "low": 0.274, "close": 0.2743, "volume": 2676.7, "quote_volume": 733.92036, "trades": 14, "taker_buy_volume": 2676.7, "taker_buy_quote": 733.92036}, {"ts": 1773158880000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 25.1, "quote_volume": 6.87991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158940000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159000000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159060000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 633.2, "quote_volume": 173.90179, "trades": 2, "taker_buy_volume": 633.2, "taker_buy_quote": 173.90179}, {"ts": 1773159120000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 74.0, "quote_volume": 20.2908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159180000, "open": 0.2742, "high": 0.2744, "low": 0.2742, "close": 0.2744, "volume": 492.0, "quote_volume": 134.90646, "trades": 3, "taker_buy_volume": 492.0, "taker_buy_quote": 134.90646}, {"ts": 1773159240000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159300000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159360000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159420000, "open": 0.2751, "high": 0.2757, "low": 0.2751, "close": 0.2757, "volume": 4739.0, "quote_volume": 1306.08913, "trades": 6, "taker_buy_volume": 4739.0, "taker_buy_quote": 1306.08913}, {"ts": 1773159480000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159540000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 289.8, "quote_volume": 79.75296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159600000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159660000, "open": 0.2758, "high": 0.2758, "low": 0.2754, "close": 0.2754, "volume": 2117.2, "quote_volume": 583.77076, "trades": 3, "taker_buy_volume": 1734.7, "taker_buy_quote": 478.43026}, {"ts": 1773159720000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159780000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 241.8, "quote_volume": 66.6159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159840000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159900000, "open": 0.2758, "high": 0.2767, "low": 0.2758, "close": 0.2762, "volume": 14682.9, "quote_volume": 4055.13281, "trades": 44, "taker_buy_volume": 13013.5, "taker_buy_quote": 3594.04453}, {"ts": 1773159960000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 3177.5, "quote_volume": 875.39724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160020000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160080000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160140000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160200000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 36.2, "quote_volume": 9.96948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160260000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 36.2, "quote_volume": 9.96586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160320000, "open": 0.2755, "high": 0.2757, "low": 0.2755, "close": 0.2757, "volume": 4145.7, "quote_volume": 1142.64071, "trades": 17, "taker_buy_volume": 4125.8, "taker_buy_quote": 1137.15428}, {"ts": 1773160380000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160440000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160500000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 180.1, "quote_volume": 49.59954, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 49.59954}, {"ts": 1773160560000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160620000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160680000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160740000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160800000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160860000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160920000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160980000, "open": 0.2751, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 1289.6, "quote_volume": 354.80721, "trades": 4, "taker_buy_volume": 382.5, "taker_buy_quote": 105.30225}, {"ts": 1773161040000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161100000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 454.7, "quote_volume": 125.31172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161160000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161220000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 382.5, "quote_volume": 105.3405, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 105.3405}, {"ts": 1773161280000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 36.3, "quote_volume": 9.99339, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 9.99339}, {"ts": 1773161340000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161400000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161460000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161520000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161580000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161640000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161700000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161760000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161820000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161880000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161940000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162000000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162060000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162120000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 515.6, "quote_volume": 141.89312, "trades": 5, "taker_buy_volume": 515.6, "taker_buy_quote": 141.89312}, {"ts": 1773162180000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162240000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 382.5, "quote_volume": 105.07275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162300000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 1381.4, "quote_volume": 379.60872, "trades": 8, "taker_buy_volume": 1381.4, "taker_buy_quote": 379.60872}, {"ts": 1773162360000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162420000, "open": 0.2755, "high": 0.2757, "low": 0.2753, "close": 0.2753, "volume": 2560.4, "quote_volume": 705.49135, "trades": 11, "taker_buy_volume": 2560.4, "taker_buy_quote": 705.49135}, {"ts": 1773162480000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162540000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162600000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162660000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162720000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162780000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162840000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162900000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 25.9, "quote_volume": 7.13027, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 7.13027}, {"ts": 1773162960000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 27.6, "quote_volume": 7.59552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163020000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163080000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163140000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163200000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163260000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163320000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163380000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163440000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163500000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163560000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 39.4, "quote_volume": 10.84288, "trades": 1, "taker_buy_volume": 39.4, "taker_buy_quote": 10.84288}, {"ts": 1773163620000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163680000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 37.8, "quote_volume": 10.40256, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 10.40256}, {"ts": 1773163740000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163800000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163860000, "open": 0.2749, "high": 0.2749, "low": 0.2745, "close": 0.2745, "volume": 452.2, "quote_volume": 124.18783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163920000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 314.3, "quote_volume": 86.52679, "trades": 3, "taker_buy_volume": 314.3, "taker_buy_quote": 86.52679}, {"ts": 1773163980000, "open": 0.2756, "high": 0.2756, "low": 0.2751, "close": 0.2751, "volume": 2807.5, "quote_volume": 772.54354, "trades": 6, "taker_buy_volume": 109.6, "taker_buy_quote": 30.20576}, {"ts": 1773164040000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164100000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 288.4, "quote_volume": 79.36768, "trades": 2, "taker_buy_volume": 288.4, "taker_buy_quote": 79.36768}, {"ts": 1773164160000, "open": 0.2749, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 418.6, "quote_volume": 115.06592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164220000, "open": 0.2743, "high": 0.2745, "low": 0.274, "close": 0.274, "volume": 12327.1, "quote_volume": 3378.49616, "trades": 14, "taker_buy_volume": 8629.3, "taker_buy_quote": 2364.7084}, {"ts": 1773164280000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 231.8, "quote_volume": 63.58274, "trades": 4, "taker_buy_volume": 123.3, "taker_buy_quote": 33.82119}, {"ts": 1773164340000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164400000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164460000, "open": 0.275, "high": 0.2753, "low": 0.2748, "close": 0.2752, "volume": 144.8, "quote_volume": 39.83807, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164520000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 300.0, "quote_volume": 82.62, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164580000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164640000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164700000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164760000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164820000, "open": 0.276, "high": 0.2763, "low": 0.276, "close": 0.2763, "volume": 473.2, "quote_volume": 130.614, "trades": 3, "taker_buy_volume": 335.5, "taker_buy_quote": 92.598}, {"ts": 1773164880000, "open": 0.2763, "high": 0.2766, "low": 0.2763, "close": 0.2766, "volume": 577.9, "quote_volume": 159.80985, "trades": 8, "taker_buy_volume": 453.6, "taker_buy_quote": 125.46576}, {"ts": 1773164940000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165000000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165060000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165120000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165180000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165240000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165300000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165360000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165420000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165480000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165540000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165600000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165660000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165720000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165780000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 382.5, "quote_volume": 105.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165840000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165900000, "open": 0.2748, "high": 0.2752, "low": 0.2748, "close": 0.2752, "volume": 660.2, "quote_volume": 181.5947, "trades": 6, "taker_buy_volume": 624.0, "taker_buy_quote": 171.64694}, {"ts": 1773165960000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166020000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 112.7, "quote_volume": 30.96996, "trades": 1, "taker_buy_volume": 112.7, "taker_buy_quote": 30.96996}, {"ts": 1773166080000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 578.7, "quote_volume": 158.96889, "trades": 2, "taker_buy_volume": 578.7, "taker_buy_quote": 158.96889}, {"ts": 1773166140000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166200000, "open": 0.2744, "high": 0.2747, "low": 0.2743, "close": 0.2747, "volume": 7127.4, "quote_volume": 1956.80421, "trades": 16, "taker_buy_volume": 6362.4, "taker_buy_quote": 1746.92646}, {"ts": 1773166260000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166320000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166380000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166440000, "open": 0.2741, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 2314.6, "quote_volume": 634.38917, "trades": 13, "taker_buy_volume": 1596.6, "taker_buy_quote": 437.61892}, {"ts": 1773166500000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 2281.9, "quote_volume": 625.01241, "trades": 3, "taker_buy_volume": 2281.9, "taker_buy_quote": 625.01241}, {"ts": 1773166560000, "open": 0.2744, "high": 0.275, "low": 0.2744, "close": 0.2749, "volume": 2809.6, "quote_volume": 772.17931, "trades": 6, "taker_buy_volume": 2427.1, "taker_buy_quote": 667.03006}, {"ts": 1773166620000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166680000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166740000, "open": 0.2736, "high": 0.274, "low": 0.2735, "close": 0.2738, "volume": 3142.8, "quote_volume": 860.34025, "trades": 17, "taker_buy_volume": 1959.8, "taker_buy_quote": 536.68882}, {"ts": 1773166800000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166860000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166920000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166980000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 1672.7, "quote_volume": 459.48443, "trades": 5, "taker_buy_volume": 1672.7, "taker_buy_quote": 459.48443}, {"ts": 1773167040000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 382.5, "quote_volume": 105.1875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167100000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 41.0, "quote_volume": 11.2832, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 11.2832}, {"ts": 1773167160000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 39.6, "quote_volume": 10.89792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167220000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167280000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167340000, "open": 0.2756, "high": 0.276, "low": 0.2756, "close": 0.2757, "volume": 539.0, "quote_volume": 148.64875, "trades": 7, "taker_buy_volume": 355.5, "taker_buy_quote": 98.06168}, {"ts": 1773167400000, "open": 0.2754, "high": 0.2755, "low": 0.2754, "close": 0.2755, "volume": 549.9, "quote_volume": 151.48071, "trades": 3, "taker_buy_volume": 549.9, "taker_buy_quote": 151.48071}, {"ts": 1773167460000, "open": 0.276, "high": 0.276, "low": 0.2758, "close": 0.2758, "volume": 264.3, "quote_volume": 72.92018, "trades": 2, "taker_buy_volume": 131.2, "taker_buy_quote": 36.2112}, {"ts": 1773167520000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 597.0, "quote_volume": 164.6526, "trades": 5, "taker_buy_volume": 597.0, "taker_buy_quote": 164.6526}, {"ts": 1773167580000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 283.9, "quote_volume": 78.27123, "trades": 1, "taker_buy_volume": 283.9, "taker_buy_quote": 78.27123}, {"ts": 1773167640000, "open": 0.276, "high": 0.2763, "low": 0.276, "close": 0.2763, "volume": 522.5, "quote_volume": 144.29247, "trades": 3, "taker_buy_volume": 405.3, "taker_buy_quote": 111.94527}, {"ts": 1773167700000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167760000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167820000, "open": 0.2757, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 2017.4, "quote_volume": 556.0413, "trades": 8, "taker_buy_volume": 437.2, "taker_buy_quote": 120.54151}, {"ts": 1773167880000, "open": 0.2759, "high": 0.2761, "low": 0.2758, "close": 0.2759, "volume": 507.2, "quote_volume": 139.9473, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167940000, "open": 0.2759, "high": 0.2759, "low": 0.2756, "close": 0.2756, "volume": 1708.4, "quote_volume": 471.18015, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168000000, "open": 0.2759, "high": 0.2759, "low": 0.2756, "close": 0.2756, "volume": 333.4, "quote_volume": 91.91397, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168060000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168120000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168180000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 72.4, "quote_volume": 19.94982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168240000, "open": 0.2753, "high": 0.2753, "low": 0.275, "close": 0.275, "volume": 8283.3, "quote_volume": 2278.61948, "trades": 15, "taker_buy_volume": 2772.1, "taker_buy_quote": 762.3275}, {"ts": 1773168300000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 21.1, "quote_volume": 5.79195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168360000, "open": 0.2745, "high": 0.2745, "low": 0.2741, "close": 0.2741, "volume": 72.2, "quote_volume": 19.80446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168420000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 335.5, "quote_volume": 91.927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168480000, "open": 0.2742, "high": 0.2745, "low": 0.2737, "close": 0.2742, "volume": 316.6, "quote_volume": 86.80588, "trades": 6, "taker_buy_volume": 213.8, "taker_buy_quote": 58.6442}, {"ts": 1773168540000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 36.2, "quote_volume": 9.90794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168600000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 177.1, "quote_volume": 48.50769, "trades": 2, "taker_buy_volume": 177.1, "taker_buy_quote": 48.50769}, {"ts": 1773168660000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168720000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 1902.5, "quote_volume": 520.48575, "trades": 14, "taker_buy_volume": 1902.5, "taker_buy_quote": 520.48575}, {"ts": 1773168780000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168840000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168900000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 26.8, "quote_volume": 7.33248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168960000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169020000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 72.4, "quote_volume": 19.80864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169080000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169140000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 36.1, "quote_volume": 9.87335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169200000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169260000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 382.5, "quote_volume": 104.5755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169320000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 1216.3, "quote_volume": 332.41678, "trades": 4, "taker_buy_volume": 1216.3, "taker_buy_quote": 332.41678}, {"ts": 1773169380000, "open": 0.2732, "high": 0.2733, "low": 0.2731, "close": 0.2733, "volume": 4962.5, "quote_volume": 1355.76778, "trades": 25, "taker_buy_volume": 4580.0, "taker_buy_quote": 1251.30703}, {"ts": 1773169440000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169500000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169560000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169620000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169680000, "open": 0.2734, "high": 0.2734, "low": 0.2728, "close": 0.2731, "volume": 2488.2, "quote_volume": 679.35964, "trades": 9, "taker_buy_volume": 918.5, "taker_buy_quote": 250.84457}, {"ts": 1773169740000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 322.7, "quote_volume": 88.16164, "trades": 1, "taker_buy_volume": 322.7, "taker_buy_quote": 88.16164}, {"ts": 1773169800000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 1444.7, "quote_volume": 394.4265, "trades": 15, "taker_buy_volume": 1444.7, "taker_buy_quote": 394.4265}, {"ts": 1773169860000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 4124.6, "quote_volume": 1125.50764, "trades": 27, "taker_buy_volume": 4124.6, "taker_buy_quote": 1125.50764}, {"ts": 1773169920000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169980000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170040000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 417.7, "quote_volume": 113.94856, "trades": 2, "taker_buy_volume": 417.7, "taker_buy_quote": 113.94856}, {"ts": 1773170100000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 5363.3, "quote_volume": 1463.20177, "trades": 26, "taker_buy_volume": 5363.3, "taker_buy_quote": 1463.20177}, {"ts": 1773170160000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170220000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170280000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170340000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170400000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 54.9, "quote_volume": 14.97672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170460000, "open": 0.2727, "high": 0.2729, "low": 0.2723, "close": 0.2727, "volume": 6577.7, "quote_volume": 1793.29466, "trades": 34, "taker_buy_volume": 4431.6, "taker_buy_quote": 1208.32094}, {"ts": 1773170520000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 32.9, "quote_volume": 8.96196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170580000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 2097.3, "quote_volume": 572.39142, "trades": 2, "taker_buy_volume": 1714.8, "taker_buy_quote": 467.96892}, {"ts": 1773170640000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170700000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170760000, "open": 0.272, "high": 0.2724, "low": 0.272, "close": 0.2724, "volume": 744.6, "quote_volume": 202.77519, "trades": 3, "taker_buy_volume": 705.6, "taker_buy_quote": 192.16719}, {"ts": 1773170820000, "open": 0.2721, "high": 0.2725, "low": 0.2721, "close": 0.2724, "volume": 3617.4, "quote_volume": 984.94816, "trades": 28, "taker_buy_volume": 3234.9, "taker_buy_quote": 880.86991}, {"ts": 1773170880000, "open": 0.2722, "high": 0.2723, "low": 0.2718, "close": 0.2721, "volume": 4547.9, "quote_volume": 1237.2148, "trades": 9, "taker_buy_volume": 811.6, "taker_buy_quote": 220.92926}, {"ts": 1773170940000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 84.9, "quote_volume": 23.10978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171000000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171060000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 537.8, "quote_volume": 146.51014, "trades": 3, "taker_buy_volume": 537.8, "taker_buy_quote": 146.51014}, {"ts": 1773171120000, "open": 0.2725, "high": 0.2725, "low": 0.2719, "close": 0.2722, "volume": 6066.2, "quote_volume": 1651.65755, "trades": 25, "taker_buy_volume": 2955.4, "taker_buy_quote": 804.83573}, {"ts": 1773171180000, "open": 0.2722, "high": 0.2722, "low": 0.2716, "close": 0.2722, "volume": 12523.7, "quote_volume": 3407.01586, "trades": 53, "taker_buy_volume": 6624.6, "taker_buy_quote": 1802.68895}, {"ts": 1773171240000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171300000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171360000, "open": 0.2722, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 2206.9, "quote_volume": 600.68596, "trades": 6, "taker_buy_volume": 756.9, "taker_buy_quote": 206.02818}, {"ts": 1773171420000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 337.0, "quote_volume": 91.8999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171480000, "open": 0.2728, "high": 0.2728, "low": 0.2724, "close": 0.2724, "volume": 1460.9, "quote_volume": 398.38052, "trades": 5, "taker_buy_volume": 590.6, "taker_buy_quote": 161.11568}, {"ts": 1773171540000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171600000, "open": 0.272, "high": 0.2725, "low": 0.2717, "close": 0.2725, "volume": 5339.0, "quote_volume": 1452.52141, "trades": 31, "taker_buy_volume": 1771.7, "taker_buy_quote": 482.40727}, {"ts": 1773171660000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171720000, "open": 0.2722, "high": 0.2727, "low": 0.272, "close": 0.2727, "volume": 4011.1, "quote_volume": 1091.87692, "trades": 7, "taker_buy_volume": 371.0, "taker_buy_quote": 101.1717}, {"ts": 1773171780000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171840000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 223.5, "quote_volume": 60.94845, "trades": 1, "taker_buy_volume": 223.5, "taker_buy_quote": 60.94845}, {"ts": 1773171900000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 590.3, "quote_volume": 160.97481, "trades": 3, "taker_buy_volume": 590.3, "taker_buy_quote": 160.97481}, {"ts": 1773171960000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172020000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 213.6, "quote_volume": 58.3128, "trades": 1, "taker_buy_volume": 213.6, "taker_buy_quote": 58.3128}, {"ts": 1773172080000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 4585.8, "quote_volume": 1250.08908, "trades": 3, "taker_buy_volume": 4203.3, "taker_buy_quote": 1145.81958}, {"ts": 1773172140000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172200000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 353.0, "quote_volume": 96.3337, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 96.3337}, {"ts": 1773172260000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172320000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 36.2, "quote_volume": 9.8826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172380000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172440000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 382.5, "quote_volume": 104.46075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172500000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172560000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172620000, "open": 0.273, "high": 0.2731, "low": 0.2727, "close": 0.2731, "volume": 1836.8, "quote_volume": 501.27268, "trades": 7, "taker_buy_volume": 23.5, "taker_buy_quote": 6.41785}, {"ts": 1773172680000, "open": 0.2728, "high": 0.2732, "low": 0.2728, "close": 0.2732, "volume": 55.0, "quote_volume": 15.01864, "trades": 2, "taker_buy_volume": 36.6, "taker_buy_quote": 9.99912}, {"ts": 1773172740000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172800000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 1000.0, "quote_volume": 273.26175, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 273.26175}, {"ts": 1773172860000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172920000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 1869.0, "quote_volume": 511.56072, "trades": 7, "taker_buy_volume": 1714.8, "taker_buy_quote": 469.34076}, {"ts": 1773172980000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173040000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2741, "volume": 509.9, "quote_volume": 139.7464, "trades": 6, "taker_buy_volume": 335.5, "taker_buy_quote": 91.927}, {"ts": 1773173100000, "open": 0.2744, "high": 0.2744, "low": 0.2742, "close": 0.2742, "volume": 151.1, "quote_volume": 41.43894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173160000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173220000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 407.8, "quote_volume": 111.77798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173280000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173340000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173400000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173460000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173520000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173580000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173640000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173700000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 36.2, "quote_volume": 9.90794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173760000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173820000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173880000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 423.3, "quote_volume": 115.85721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173940000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 111.6, "quote_volume": 30.56081, "trades": 2, "taker_buy_volume": 111.6, "taker_buy_quote": 30.56081}, {"ts": 1773174000000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174060000, "open": 0.274, "high": 0.274, "low": 0.2738, "close": 0.2738, "volume": 881.8, "quote_volume": 241.55324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174120000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 94.1, "quote_volume": 25.77399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174180000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 362.3, "quote_volume": 99.25335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174240000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 418.6, "quote_volume": 114.6964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174300000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174360000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174420000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174480000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174540000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174600000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174660000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174720000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2743, "volume": 1744.0, "quote_volume": 478.46584, "trades": 10, "taker_buy_volume": 355.5, "taker_buy_quote": 97.56204}, {"ts": 1773174780000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174840000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 55.8, "quote_volume": 15.31152, "trades": 1, "taker_buy_volume": 55.8, "taker_buy_quote": 15.31152}, {"ts": 1773174900000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174960000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 89.7, "quote_volume": 24.60471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175020000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 37.3, "quote_volume": 10.23885, "trades": 1, "taker_buy_volume": 37.3, "taker_buy_quote": 10.23885}, {"ts": 1773175080000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 150.9, "quote_volume": 41.40696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175140000, "open": 0.2748, "high": 0.2752, "low": 0.2748, "close": 0.2752, "volume": 506.0, "quote_volume": 139.20281, "trades": 8, "taker_buy_volume": 216.5, "taker_buy_quote": 59.5808}, {"ts": 1773175200000, "open": 0.2753, "high": 0.2758, "low": 0.2753, "close": 0.2757, "volume": 12117.2, "quote_volume": 3339.71484, "trades": 22, "taker_buy_volume": 11658.3, "taker_buy_quote": 3213.23372}, {"ts": 1773175260000, "open": 0.2755, "high": 0.2758, "low": 0.2755, "close": 0.2758, "volume": 193.0, "quote_volume": 53.2078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175320000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 774.5, "quote_volume": 213.68455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175380000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 3134.0, "quote_volume": 863.8979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175440000, "open": 0.2756, "high": 0.2758, "low": 0.2756, "close": 0.2758, "volume": 521.5, "quote_volume": 143.77214, "trades": 8, "taker_buy_volume": 287.8, "taker_buy_quote": 79.31768}, {"ts": 1773175500000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 36.2, "quote_volume": 9.98034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175560000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175620000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175680000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175740000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 36.2, "quote_volume": 9.98758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175800000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175860000, "open": 0.2757, "high": 0.2759, "low": 0.2755, "close": 0.2757, "volume": 1983.7, "quote_volume": 546.68124, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175920000, "open": 0.2758, "high": 0.2759, "low": 0.2757, "close": 0.2759, "volume": 563.6, "quote_volume": 155.4517, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175980000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176040000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 541.6, "quote_volume": 149.18209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176100000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176160000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176220000, "open": 0.2755, "high": 0.2755, "low": 0.2745, "close": 0.2745, "volume": 22571.5, "quote_volume": 6210.75891, "trades": 42, "taker_buy_volume": 800.7, "taker_buy_quote": 219.79215}, {"ts": 1773176280000, "open": 0.2746, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 4143.5, "quote_volume": 1137.8268, "trades": 14, "taker_buy_volume": 4035.0, "taker_buy_quote": 1108.011}, {"ts": 1773176340000, "open": 0.2749, "high": 0.2749, "low": 0.2745, "close": 0.2746, "volume": 2781.4, "quote_volume": 764.04727, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176400000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 822.3, "quote_volume": 225.92979, "trades": 5, "taker_buy_volume": 822.3, "taker_buy_quote": 225.92979}, {"ts": 1773176460000, "open": 0.2751, "high": 0.2752, "low": 0.2748, "close": 0.2752, "volume": 888.4, "quote_volume": 244.38653, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176520000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 72.4, "quote_volume": 19.95343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176580000, "open": 0.2758, "high": 0.276, "low": 0.2757, "close": 0.2757, "volume": 598.6, "quote_volume": 165.07538, "trades": 11, "taker_buy_volume": 201.0, "taker_buy_quote": 55.45706}, {"ts": 1773176640000, "open": 0.2753, "high": 0.2756, "low": 0.275, "close": 0.2756, "volume": 8057.5, "quote_volume": 2217.75544, "trades": 22, "taker_buy_volume": 2873.0, "taker_buy_quote": 791.10276}, {"ts": 1773176700000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 108.5, "quote_volume": 29.9243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176760000, "open": 0.2759, "high": 0.2763, "low": 0.2759, "close": 0.2763, "volume": 3460.8, "quote_volume": 955.97235, "trades": 7, "taker_buy_volume": 3460.8, "taker_buy_quote": 955.97235}, {"ts": 1773176820000, "open": 0.2762, "high": 0.2763, "low": 0.2762, "close": 0.2763, "volume": 1758.7, "quote_volume": 485.89056, "trades": 2, "taker_buy_volume": 1758.7, "taker_buy_quote": 485.89056}, {"ts": 1773176880000, "open": 0.2761, "high": 0.2777, "low": 0.2761, "close": 0.2771, "volume": 33084.2, "quote_volume": 9166.31669, "trades": 97, "taker_buy_volume": 13483.1, "taker_buy_quote": 3738.46961}, {"ts": 1773176940000, "open": 0.2772, "high": 0.2779, "low": 0.2772, "close": 0.2774, "volume": 17662.6, "quote_volume": 4901.35669, "trades": 33, "taker_buy_volume": 13825.8, "taker_buy_quote": 3836.6096}, {"ts": 1773177000000, "open": 0.2774, "high": 0.2779, "low": 0.2774, "close": 0.2774, "volume": 9970.6, "quote_volume": 2768.90982, "trades": 21, "taker_buy_volume": 6752.5, "taker_buy_quote": 1876.03176}, {"ts": 1773177060000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177120000, "open": 0.2774, "high": 0.2774, "low": 0.2758, "close": 0.2758, "volume": 1317.1, "quote_volume": 364.69242, "trades": 14, "taker_buy_volume": 33.5, "taker_buy_quote": 9.2393}, {"ts": 1773177180000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177240000, "open": 0.2754, "high": 0.2755, "low": 0.2754, "close": 0.2755, "volume": 635.1, "quote_volume": 174.92824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177300000, "open": 0.2757, "high": 0.2763, "low": 0.2757, "close": 0.2757, "volume": 22055.8, "quote_volume": 6085.33329, "trades": 31, "taker_buy_volume": 10101.8, "taker_buy_quote": 2787.67302}, {"ts": 1773177360000, "open": 0.2758, "high": 0.2758, "low": 0.2755, "close": 0.2755, "volume": 184.9, "quote_volume": 50.95081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177420000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177480000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 72.4, "quote_volume": 19.96792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177540000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 72.4, "quote_volume": 19.9824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177600000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 72.4, "quote_volume": 19.93896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177660000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177720000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177780000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177840000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177900000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 72.4, "quote_volume": 19.93172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177960000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 111.6, "quote_volume": 30.71956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178020000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178080000, "open": 0.2749, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 2304.5, "quote_volume": 633.48325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178140000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178200000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 500.0, "quote_volume": 137.2, "trades": 5, "taker_buy_volume": 240.1, "taker_buy_quote": 65.88344}, {"ts": 1773178260000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 500.3, "quote_volume": 137.56423, "trades": 7, "taker_buy_volume": 500.3, "taker_buy_quote": 137.56423}, {"ts": 1773178320000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 126.6, "quote_volume": 34.82766, "trades": 3, "taker_buy_volume": 54.2, "taker_buy_quote": 14.91042}, {"ts": 1773178380000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178440000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 504.5, "quote_volume": 138.78795, "trades": 4, "taker_buy_volume": 504.5, "taker_buy_quote": 138.78795}, {"ts": 1773178500000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178560000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 72.4, "quote_volume": 19.91, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178620000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178680000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 29.2, "quote_volume": 8.01248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178740000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178800000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178860000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178920000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 32.0, "quote_volume": 8.7936, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 8.7936}, {"ts": 1773178980000, "open": 0.2748, "high": 0.2749, "low": 0.2743, "close": 0.2743, "volume": 2131.3, "quote_volume": 585.37188, "trades": 8, "taker_buy_volume": 1427.7, "taker_buy_quote": 392.34722}, {"ts": 1773179040000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 58.3, "quote_volume": 15.99893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179100000, "open": 0.274, "high": 0.274, "low": 0.2732, "close": 0.2732, "volume": 5570.3, "quote_volume": 1523.88466, "trades": 8, "taker_buy_volume": 2914.9, "taker_buy_quote": 797.2667}, {"ts": 1773179160000, "open": 0.2731, "high": 0.2736, "low": 0.2731, "close": 0.2736, "volume": 164.1, "quote_volume": 44.88021, "trades": 5, "taker_buy_volume": 64.0, "taker_buy_quote": 17.5104}, {"ts": 1773179220000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 146.1, "quote_volume": 40.00218, "trades": 1, "taker_buy_volume": 146.1, "taker_buy_quote": 40.00218}, {"ts": 1773179280000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 73.3, "quote_volume": 20.06217, "trades": 2, "taker_buy_volume": 73.1, "taker_buy_quote": 20.00747}, {"ts": 1773179340000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179400000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179460000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179520000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179580000, "open": 0.2738, "high": 0.2745, "low": 0.2738, "close": 0.2745, "volume": 2870.9, "quote_volume": 787.28932, "trades": 11, "taker_buy_volume": 2870.9, "taker_buy_quote": 787.28932}, {"ts": 1773179640000, "open": 0.2744, "high": 0.2751, "low": 0.2742, "close": 0.2746, "volume": 4566.6, "quote_volume": 1254.79916, "trades": 18, "taker_buy_volume": 3477.5, "taker_buy_quote": 955.83774}, {"ts": 1773179700000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179760000, "open": 0.2748, "high": 0.2748, "low": 0.274, "close": 0.274, "volume": 5559.3, "quote_volume": 1524.75371, "trades": 8, "taker_buy_volume": 2886.9, "taker_buy_quote": 791.3549}, {"ts": 1773179820000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 36.2, "quote_volume": 9.92242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179880000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 182.4, "quote_volume": 49.9776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179940000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180000000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180060000, "open": 0.2749, "high": 0.2752, "low": 0.2747, "close": 0.2749, "volume": 128.1, "quote_volume": 35.23277, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180120000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180180000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180240000, "open": 0.2745, "high": 0.2746, "low": 0.2744, "close": 0.2746, "volume": 2841.7, "quote_volume": 779.77603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180300000, "open": 0.2741, "high": 0.2741, "low": 0.2735, "close": 0.2735, "volume": 72.7, "quote_volume": 19.91241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180360000, "open": 0.2735, "high": 0.2735, "low": 0.2732, "close": 0.2732, "volume": 125.2, "quote_volume": 34.2155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180420000, "open": 0.2737, "high": 0.274, "low": 0.2736, "close": 0.274, "volume": 7569.7, "quote_volume": 2072.02257, "trades": 12, "taker_buy_volume": 7250.1, "taker_buy_quote": 1984.53317}, {"ts": 1773180480000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 609.0, "quote_volume": 166.66455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180540000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180600000, "open": 0.2741, "high": 0.2746, "low": 0.2741, "close": 0.2744, "volume": 520.8, "quote_volume": 142.79532, "trades": 7, "taker_buy_volume": 366.8, "taker_buy_quote": 100.53988}, {"ts": 1773180660000, "open": 0.2747, "high": 0.2747, "low": 0.2738, "close": 0.2738, "volume": 4437.6, "quote_volume": 1217.88084, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180720000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 26.6, "quote_volume": 7.28574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180780000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180840000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180900000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 44.4, "quote_volume": 12.17004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180960000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181020000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181080000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 63.6, "quote_volume": 17.41368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181140000, "open": 0.273, "high": 0.2737, "low": 0.273, "close": 0.2737, "volume": 9722.8, "quote_volume": 2657.65479, "trades": 22, "taker_buy_volume": 8491.3, "taker_buy_quote": 2320.64361}, {"ts": 1773181200000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181260000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181320000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 620.0, "quote_volume": 169.694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181380000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181440000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181500000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181560000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 65.2, "quote_volume": 17.85828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181620000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181680000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181740000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 27.6, "quote_volume": 7.5624, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 7.5624}, {"ts": 1773181800000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181860000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181920000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181980000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182040000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182100000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182160000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 5366.4, "quote_volume": 1464.17483, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182220000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 2687.4, "quote_volume": 733.92357, "trades": 6, "taker_buy_volume": 2633.7, "taker_buy_quote": 719.26347}, {"ts": 1773182280000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182340000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182400000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 457.7, "quote_volume": 125.18095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182460000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182520000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182580000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182640000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182700000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182760000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182820000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182880000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 405.0, "quote_volume": 110.7675, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 110.7675}, {"ts": 1773182940000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183000000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183060000, "open": 0.2735, "high": 0.2739, "low": 0.2735, "close": 0.2739, "volume": 543.7, "quote_volume": 148.71943, "trades": 3, "taker_buy_volume": 138.7, "taker_buy_quote": 37.95193}, {"ts": 1773183120000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183180000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183240000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183300000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183360000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183420000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183480000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 365.6, "quote_volume": 99.9916, "trades": 1, "taker_buy_volume": 365.6, "taker_buy_quote": 99.9916}, {"ts": 1773183540000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183600000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183660000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183720000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183780000, "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 517.4, "quote_volume": 141.57188, "trades": 2, "taker_buy_volume": 517.4, "taker_buy_quote": 141.57188}, {"ts": 1773183840000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183900000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183960000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184020000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184080000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.273, "volume": 62.2, "quote_volume": 16.99047, "trades": 2, "taker_buy_volume": 32.9, "taker_buy_quote": 8.99157}, {"ts": 1773184140000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184200000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184260000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184320000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184380000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184440000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184500000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184560000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184620000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184680000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 22.2, "quote_volume": 6.05616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184740000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184800000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184860000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 1322.1, "quote_volume": 360.00111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184920000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184980000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185040000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 63.1, "quote_volume": 17.18213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185100000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185160000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185220000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 102.5, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185280000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185340000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185400000, "open": 0.2724, "high": 0.2734, "low": 0.2724, "close": 0.2732, "volume": 10544.5, "quote_volume": 2877.10373, "trades": 19, "taker_buy_volume": 6858.8, "taker_buy_quote": 1870.38382}, {"ts": 1773185460000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 80.3, "quote_volume": 21.91924, "trades": 3, "taker_buy_volume": 53.7, "taker_buy_quote": 14.6601}, {"ts": 1773185520000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185580000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185640000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185700000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185760000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 36.7, "quote_volume": 10.00809, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 10.00809}, {"ts": 1773185820000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185880000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185940000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186000000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186060000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186120000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186180000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186240000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186300000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186360000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186420000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186480000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186540000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186600000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186660000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186720000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186780000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186840000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186900000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186960000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187020000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187080000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 4976.8, "quote_volume": 1353.39444, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187140000, "open": 0.2718, "high": 0.2719, "low": 0.2717, "close": 0.2719, "volume": 1633.6, "quote_volume": 444.02119, "trades": 3, "taker_buy_volume": 1163.7, "taker_buy_quote": 316.29366}, {"ts": 1773187200000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 23.4, "quote_volume": 6.37182, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 6.37182}, {"ts": 1773187260000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 57.4, "quote_volume": 15.59558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 57.4, "quote_volume": 15.6128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187380000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187440000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187500000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187560000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 367.3, "quote_volume": 99.79541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187620000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 337.8, "quote_volume": 91.78026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187680000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187740000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187800000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187860000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 1155.6, "quote_volume": 314.66988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187920000, "open": 0.2724, "high": 0.2726, "low": 0.2724, "close": 0.2726, "volume": 3293.1, "quote_volume": 897.63434, "trades": 4, "taker_buy_volume": 3293.1, "taker_buy_quote": 897.63434}, {"ts": 1773187980000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188040000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188100000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 70.5, "quote_volume": 19.19715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188160000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188220000, "open": 0.272, "high": 0.2726, "low": 0.272, "close": 0.2726, "volume": 3261.4, "quote_volume": 888.04803, "trades": 14, "taker_buy_volume": 3261.4, "taker_buy_quote": 888.04803}, {"ts": 1773188280000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188340000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188400000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188460000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188520000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188580000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188640000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188700000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188760000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188820000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188880000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188940000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189000000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189060000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189120000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189180000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189240000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189300000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189360000, "open": 0.2719, "high": 0.272, "low": 0.2716, "close": 0.272, "volume": 4741.7, "quote_volume": 1288.73713, "trades": 13, "taker_buy_volume": 3659.4, "taker_buy_quote": 994.6518}, {"ts": 1773189420000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 35.4, "quote_volume": 9.62526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189480000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 655.1, "quote_volume": 178.12169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189540000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189600000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 29.2, "quote_volume": 7.93656, "trades": 1, "taker_buy_volume": 29.2, "taker_buy_quote": 7.93656}, {"ts": 1773189660000, "open": 0.2716, "high": 0.2732, "low": 0.2716, "close": 0.2725, "volume": 29466.5, "quote_volume": 8029.73561, "trades": 56, "taker_buy_volume": 22709.5, "taker_buy_quote": 6187.81739}, {"ts": 1773189720000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189780000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189840000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189900000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189960000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190020000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190080000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190140000, "open": 0.2729, "high": 0.2731, "low": 0.2729, "close": 0.2731, "volume": 145.5, "quote_volume": 39.73015, "trades": 2, "taker_buy_volume": 145.5, "taker_buy_quote": 39.73015}, {"ts": 1773190200000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 338.6, "quote_volume": 92.47166, "trades": 2, "taker_buy_volume": 338.6, "taker_buy_quote": 92.47166}, {"ts": 1773190260000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190320000, "open": 0.2738, "high": 0.2738, "low": 0.2735, "close": 0.2735, "volume": 4407.3, "quote_volume": 1206.03111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190380000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190440000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190500000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190560000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190620000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190680000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190740000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190800000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 63.1, "quote_volume": 17.2263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190860000, "open": 0.2734, "high": 0.2734, "low": 0.2731, "close": 0.2731, "volume": 685.3, "quote_volume": 187.34285, "trades": 5, "taker_buy_volume": 431.3, "taker_buy_quote": 117.91742}, {"ts": 1773190920000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 63.1, "quote_volume": 17.23892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190980000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191040000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191100000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191160000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 103.7, "quote_volume": 28.3101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191220000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 120.0, "quote_volume": 32.76, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191280000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 288.0, "quote_volume": 78.57402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191340000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 144.8, "quote_volume": 39.50144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191400000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 113.5, "quote_volume": 30.97899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191460000, "open": 0.273, "high": 0.273, "low": 0.2725, "close": 0.2725, "volume": 191.2, "quote_volume": 52.1709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191520000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 136.0, "quote_volume": 37.05328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191580000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 74.9, "quote_volume": 20.41025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191640000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 116.2, "quote_volume": 31.68537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191700000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 95.6, "quote_volume": 26.04124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191760000, "open": 0.2724, "high": 0.2725, "low": 0.2723, "close": 0.2723, "volume": 121.6, "quote_volume": 33.12761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191820000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 85.7, "quote_volume": 23.34468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191880000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 140.1, "quote_volume": 38.17441, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191940000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 68.3, "quote_volume": 18.59126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192000000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 253.9, "quote_volume": 69.14679, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192060000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 112.6, "quote_volume": 30.64294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192120000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 73.1, "quote_volume": 19.90265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192180000, "open": 0.2721, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 118.2, "quote_volume": 32.1671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192240000, "open": 0.2724, "high": 0.2724, "low": 0.2722, "close": 0.2722, "volume": 173.2, "quote_volume": 47.16734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192300000, "open": 0.272, "high": 0.2721, "low": 0.2719, "close": 0.2719, "volume": 107.2, "quote_volume": 29.16084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192360000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.2721, "volume": 81.2, "quote_volume": 22.09258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192420000, "open": 0.2721, "high": 0.2721, "low": 0.2719, "close": 0.272, "volume": 94.2, "quote_volume": 25.62251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192480000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 86.6, "quote_volume": 23.57883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192540000, "open": 0.2722, "high": 0.2725, "low": 0.2721, "close": 0.2725, "volume": 448.9, "quote_volume": 122.28384, "trades": 6, "taker_buy_volume": 323.8, "taker_buy_quote": 88.2355}, {"ts": 1773192600000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 822.0, "quote_volume": 223.9913, "trades": 6, "taker_buy_volume": 721.2, "taker_buy_quote": 196.527}, {"ts": 1773192660000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192720000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 1695.4, "quote_volume": 462.50512, "trades": 5, "taker_buy_volume": 1695.4, "taker_buy_quote": 462.50512}, {"ts": 1773192780000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192840000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192900000, "open": 0.2732, "high": 0.2737, "low": 0.273, "close": 0.2737, "volume": 9728.8, "quote_volume": 2658.19519, "trades": 38, "taker_buy_volume": 8683.2, "taker_buy_quote": 2372.55257}, {"ts": 1773192960000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193020000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193080000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193140000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193200000, "open": 0.2738, "high": 0.274, "low": 0.2737, "close": 0.2739, "volume": 610.3, "quote_volume": 167.17628, "trades": 5, "taker_buy_volume": 335.5, "taker_buy_quote": 91.927}, {"ts": 1773193260000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 21.3, "quote_volume": 5.83407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193320000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193380000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 1082.7, "quote_volume": 297.20748, "trades": 6, "taker_buy_volume": 801.0, "taker_buy_quote": 219.8745}, {"ts": 1773193440000, "open": 0.2749, "high": 0.2752, "low": 0.2742, "close": 0.2742, "volume": 11479.8, "quote_volume": 3154.87002, "trades": 15, "taker_buy_volume": 4075.5, "taker_buy_quote": 1120.7625}, {"ts": 1773193500000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 860.8, "quote_volume": 235.8592, "trades": 1, "taker_buy_volume": 860.8, "taker_buy_quote": 235.8592}, {"ts": 1773193560000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 34.4, "quote_volume": 9.43248, "trades": 1, "taker_buy_volume": 34.4, "taker_buy_quote": 9.43248}, {"ts": 1773193620000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 375.0, "quote_volume": 102.8183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193680000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193740000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 45.7, "quote_volume": 12.51266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193800000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193860000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193920000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193980000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194040000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194100000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194160000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194220000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194280000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194340000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 398.8, "quote_volume": 109.11168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194400000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 80.8, "quote_volume": 22.0988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194460000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194520000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194580000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194640000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194700000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194760000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194820000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194880000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194940000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195000000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195060000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195120000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 3594.8, "quote_volume": 980.31334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195180000, "open": 0.273, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 1491.7, "quote_volume": 407.4029, "trades": 6, "taker_buy_volume": 1491.7, "taker_buy_quote": 407.4029}, {"ts": 1773195240000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195300000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195360000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195420000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195480000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 405.0, "quote_volume": 110.7675, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 110.7675}, {"ts": 1773195540000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195600000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195660000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195720000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195780000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195840000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195900000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 405.0, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195960000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196020000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196080000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196140000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196200000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 405.0, "quote_volume": 110.7675, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 110.7675}, {"ts": 1773196260000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196320000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196380000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196440000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196500000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 23.8, "quote_volume": 6.50692, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 6.50692}, {"ts": 1773196560000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196620000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196680000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196740000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196800000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196860000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196920000, "open": 0.2726, "high": 0.2726, "low": 0.272, "close": 0.272, "volume": 3609.4, "quote_volume": 981.92422, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196980000, "open": 0.2719, "high": 0.272, "low": 0.2716, "close": 0.272, "volume": 9728.0, "quote_volume": 2642.75693, "trades": 73, "taker_buy_volume": 6659.2, "taker_buy_quote": 1809.27085}, {"ts": 1773197040000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197100000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197160000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197220000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 97.7, "quote_volume": 26.54509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197280000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197340000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197400000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197460000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197520000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197580000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197640000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197700000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197760000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197820000, "open": 0.2722, "high": 0.2722, "low": 0.2717, "close": 0.2717, "volume": 4903.4, "quote_volume": 1333.69173, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197880000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 274.6, "quote_volume": 74.66374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197940000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198000000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198060000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 2133.6, "quote_volume": 581.61936, "trades": 2, "taker_buy_volume": 2133.6, "taker_buy_quote": 581.61936}, {"ts": 1773198120000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 21.3, "quote_volume": 5.80425, "trades": 1, "taker_buy_volume": 21.3, "taker_buy_quote": 5.80425}, {"ts": 1773198180000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198240000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198300000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198360000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198420000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 74.8, "quote_volume": 20.36804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198480000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198540000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198600000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 121.2, "quote_volume": 32.97852, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 32.97852}, {"ts": 1773198660000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198720000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198780000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198840000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198900000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198960000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199020000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199080000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199140000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199200000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 542.3, "quote_volume": 147.39714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199260000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199320000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199380000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199440000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 67.4, "quote_volume": 18.30584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199500000, "open": 0.271, "high": 0.2713, "low": 0.271, "close": 0.2713, "volume": 2839.4, "quote_volume": 769.70531, "trades": 6, "taker_buy_volume": 894.7, "taker_buy_quote": 242.69161}, {"ts": 1773199560000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199620000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 421.8, "quote_volume": 114.32042, "trades": 4, "taker_buy_volume": 104.5, "taker_buy_quote": 28.3195}, {"ts": 1773199680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199740000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199800000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 294.8, "quote_volume": 79.8908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199860000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199920000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199980000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200160000, "open": 0.2713, "high": 0.2713, "low": 0.271, "close": 0.2711, "volume": 8550.4, "quote_volume": 2317.54771, "trades": 11, "taker_buy_volume": 5173.6, "taker_buy_quote": 1402.16507}, {"ts": 1773200220000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200280000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200340000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200400000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200460000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200520000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200580000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200640000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200700000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200760000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200820000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200880000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 85.6, "quote_volume": 23.21472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200940000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201000000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201060000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201120000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201180000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201240000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201300000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201360000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201420000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201480000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 3757.3, "quote_volume": 1018.28314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201600000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201660000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201720000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 37.1, "quote_volume": 10.05781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201780000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201840000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201900000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201960000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202020000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202080000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202140000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202200000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202260000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202320000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202380000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 500.0, "quote_volume": 135.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202440000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202500000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202560000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202620000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 133.0, "quote_volume": 36.0696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202680000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 56.6, "quote_volume": 15.3669, "trades": 1, "taker_buy_volume": 56.6, "taker_buy_quote": 15.3669}, {"ts": 1773202740000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 181.9, "quote_volume": 49.45861, "trades": 1, "taker_buy_volume": 181.9, "taker_buy_quote": 49.45861}, {"ts": 1773202800000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 1927.3, "quote_volume": 523.64741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202860000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202920000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202980000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203040000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203100000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203160000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 989.0, "quote_volume": 269.008, "trades": 2, "taker_buy_volume": 989.0, "taker_buy_quote": 269.008}, {"ts": 1773203220000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203280000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203340000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203400000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203460000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203520000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203580000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203640000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203700000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203760000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203820000, "open": 0.272, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 1802.0, "quote_volume": 490.1035, "trades": 6, "taker_buy_volume": 812.0, "taker_buy_quote": 220.8235}, {"ts": 1773203880000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203940000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 472.8, "quote_volume": 128.5611, "trades": 2, "taker_buy_volume": 472.8, "taker_buy_quote": 128.5611}, {"ts": 1773204000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 294.1, "quote_volume": 79.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204360000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204420000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 118.1, "quote_volume": 32.13501, "trades": 1, "taker_buy_volume": 118.1, "taker_buy_quote": 32.13501}, {"ts": 1773204480000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 21.4, "quote_volume": 5.82508, "trades": 1, "taker_buy_volume": 21.4, "taker_buy_quote": 5.82508}, {"ts": 1773204540000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204600000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204660000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204720000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204780000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204840000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204900000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204960000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205020000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205080000, "open": 0.2726, "high": 0.2726, "low": 0.2722, "close": 0.2726, "volume": 1262.0, "quote_volume": 343.82642, "trades": 5, "taker_buy_volume": 876.3, "taker_buy_quote": 238.83888}, {"ts": 1773205140000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205200000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 443.4, "quote_volume": 120.91902, "trades": 2, "taker_buy_volume": 443.4, "taker_buy_quote": 120.91902}, {"ts": 1773205260000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205320000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205380000, "open": 0.2724, "high": 0.273, "low": 0.2724, "close": 0.273, "volume": 3883.2, "quote_volume": 1059.10094, "trades": 15, "taker_buy_volume": 3883.2, "taker_buy_quote": 1059.10094}, {"ts": 1773205440000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 21.7, "quote_volume": 5.91759, "trades": 1, "taker_buy_volume": 21.7, "taker_buy_quote": 5.91759}, {"ts": 1773205500000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205560000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205620000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205680000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205740000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205800000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205860000, "open": 0.2724, "high": 0.2726, "low": 0.2724, "close": 0.2726, "volume": 2851.1, "quote_volume": 777.07016, "trades": 5, "taker_buy_volume": 2851.1, "taker_buy_quote": 777.07016}, {"ts": 1773205920000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 380.6, "quote_volume": 103.67544, "trades": 3, "taker_buy_volume": 187.1, "taker_buy_quote": 50.96604}, {"ts": 1773205980000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206040000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206100000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206160000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206220000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206280000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206340000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206400000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206460000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206520000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206580000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206640000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206700000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 709.4, "quote_volume": 192.9163, "trades": 2, "taker_buy_volume": 709.4, "taker_buy_quote": 192.9163}, {"ts": 1773206760000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206820000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206880000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206940000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207360000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 36.9, "quote_volume": 10.01466, "trades": 1, "taker_buy_volume": 36.9, "taker_buy_quote": 10.01466}, {"ts": 1773207420000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207480000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207540000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207600000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207660000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207720000, "open": 0.2704, "high": 0.2704, "low": 0.2688, "close": 0.2704, "volume": 52871.7, "quote_volume": 14268.43944, "trades": 111, "taker_buy_volume": 15686.8, "taker_buy_quote": 4233.48459}, {"ts": 1773207780000, "open": 0.2704, "high": 0.2704, "low": 0.2704, "close": 0.2704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207840000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 56.9, "quote_volume": 15.39714, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 15.39714}, {"ts": 1773207900000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207960000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208020000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208080000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208140000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208200000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 1888.1, "quote_volume": 511.48629, "trades": 2, "taker_buy_volume": 1888.1, "taker_buy_quote": 511.48629}, {"ts": 1773208260000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 48.8, "quote_volume": 13.21504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208320000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208380000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208440000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208500000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208560000, "open": 0.2712, "high": 0.2714, "low": 0.2712, "close": 0.2713, "volume": 2176.0, "quote_volume": 590.39407, "trades": 6, "taker_buy_volume": 2176.0, "taker_buy_quote": 590.39407}, {"ts": 1773208620000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208680000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208740000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208800000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 388.9, "quote_volume": 105.46968, "trades": 1, "taker_buy_volume": 388.9, "taker_buy_quote": 105.46968}, {"ts": 1773208860000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208920000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 41.6, "quote_volume": 11.2944, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 11.2944}, {"ts": 1773208980000, "open": 0.2712, "high": 0.2712, "low": 0.271, "close": 0.271, "volume": 11534.7, "quote_volume": 3126.17733, "trades": 6, "taker_buy_volume": 8798.4, "taker_buy_quote": 2384.3664}, {"ts": 1773209040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209160000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209220000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209280000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209640000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209700000, "open": 0.272, "high": 0.2722, "low": 0.272, "close": 0.2722, "volume": 5019.0, "quote_volume": 1365.65912, "trades": 4, "taker_buy_volume": 5019.0, "taker_buy_quote": 1365.65912}, {"ts": 1773209760000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 130.2, "quote_volume": 35.45346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209820000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209880000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209940000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210000000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210060000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210120000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210180000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 405.0, "quote_volume": 110.322, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 110.322}, {"ts": 1773210240000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210300000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210360000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210420000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210480000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 63.1, "quote_volume": 17.20737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210540000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 97.1, "quote_volume": 26.47917, "trades": 1, "taker_buy_volume": 97.1, "taker_buy_quote": 26.47917}, {"ts": 1773210600000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210660000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 22.5, "quote_volume": 6.14025, "trades": 1, "taker_buy_volume": 22.5, "taker_buy_quote": 6.14025}, {"ts": 1773210720000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210780000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210840000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210900000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210960000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211020000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211080000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211140000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 228.3, "quote_volume": 62.37156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211200000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211260000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211320000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 3195.6, "quote_volume": 874.90686, "trades": 3, "taker_buy_volume": 3195.6, "taker_buy_quote": 874.90686}, {"ts": 1773211380000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 98.9, "quote_volume": 27.04915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211440000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211500000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 104.4, "quote_volume": 28.52208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211560000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211620000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211680000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 38.2, "quote_volume": 10.43624, "trades": 1, "taker_buy_volume": 38.2, "taker_buy_quote": 10.43624}, {"ts": 1773211740000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211800000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211860000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 335.5, "quote_volume": 91.927, "trades": 1, "taker_buy_volume": 335.5, "taker_buy_quote": 91.927}, {"ts": 1773211920000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 1100.0, "quote_volume": 301.9312, "trades": 5, "taker_buy_volume": 898.2, "taker_buy_quote": 246.54679}, {"ts": 1773211980000, "open": 0.2748, "high": 0.2748, "low": 0.2745, "close": 0.2745, "volume": 3796.5, "quote_volume": 1042.69943, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212040000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212100000, "open": 0.2748, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 1201.8, "quote_volume": 330.37254, "trades": 24, "taker_buy_volume": 22.8, "taker_buy_quote": 6.26544}, {"ts": 1773212160000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212220000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212280000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 394.6, "quote_volume": 108.32885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212340000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 643.9, "quote_volume": 176.73356, "trades": 4, "taker_buy_volume": 237.0, "taker_buy_quote": 65.0802}, {"ts": 1773212400000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 1227.6, "quote_volume": 336.53414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212460000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 176.3, "quote_volume": 48.28857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212520000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 22.4, "quote_volume": 6.13088, "trades": 1, "taker_buy_volume": 22.4, "taker_buy_quote": 6.13088}, {"ts": 1773212580000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212640000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212700000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212760000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212820000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 26.1, "quote_volume": 7.13574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212880000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212940000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213000000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213060000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 156.1, "quote_volume": 42.64652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213120000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213180000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213240000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213300000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 149.4, "quote_volume": 40.76636, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 34.08521}, {"ts": 1773213360000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213420000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213480000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213540000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213600000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 19.2, "quote_volume": 5.23584, "trades": 1, "taker_buy_volume": 19.2, "taker_buy_quote": 5.23584}, {"ts": 1773213660000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 83.5, "quote_volume": 22.7621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213720000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 253.8, "quote_volume": 69.10974, "trades": 3, "taker_buy_volume": 128.4, "taker_buy_quote": 34.96332}, {"ts": 1773213780000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 4665.7, "quote_volume": 1269.54812, "trades": 5, "taker_buy_volume": 4149.2, "taker_buy_quote": 1128.99732}, {"ts": 1773213840000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213900000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213960000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 39.7, "quote_volume": 10.81825, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 10.81825}, {"ts": 1773214020000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214080000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214140000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214200000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214260000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214320000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214380000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214440000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2718, "volume": 428.7, "quote_volume": 116.58776, "trades": 3, "taker_buy_volume": 36.8, "taker_buy_quote": 10.00224}, {"ts": 1773214500000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214560000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 114.0, "quote_volume": 30.9738, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 30.9738}, {"ts": 1773214620000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214680000, "open": 0.2717, "high": 0.2717, "low": 0.2717, "close": 0.2717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214740000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 405.0, "quote_volume": 109.9575, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 109.9575}, {"ts": 1773214800000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214860000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 63.1, "quote_volume": 17.13165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214920000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214980000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215040000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215100000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215160000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215220000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215280000, "open": 0.272, "high": 0.2724, "low": 0.272, "close": 0.2724, "volume": 355.9, "quote_volume": 96.9246, "trades": 2, "taker_buy_volume": 355.9, "taker_buy_quote": 96.9246}, {"ts": 1773215340000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215400000, "open": 0.2721, "high": 0.2727, "low": 0.2721, "close": 0.2727, "volume": 357.8, "quote_volume": 97.50934, "trades": 7, "taker_buy_volume": 321.5, "taker_buy_quote": 87.63211}, {"ts": 1773215460000, "open": 0.2724, "high": 0.2724, "low": 0.2719, "close": 0.2719, "volume": 2539.1, "quote_volume": 690.69473, "trades": 14, "taker_buy_volume": 1214.8, "taker_buy_quote": 330.43764}, {"ts": 1773215520000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215580000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215640000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215700000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215760000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215820000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215880000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215940000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 73.5, "quote_volume": 19.992, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 19.992}, {"ts": 1773216060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216120000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 25.7, "quote_volume": 6.97498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216180000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 25.7, "quote_volume": 6.97755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216240000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2711, "volume": 6171.9, "quote_volume": 1672.4581, "trades": 17, "taker_buy_volume": 1963.7, "taker_buy_quote": 532.20274}, {"ts": 1773216300000, "open": 0.2709, "high": 0.2709, "low": 0.2707, "close": 0.2709, "volume": 2088.5, "quote_volume": 565.64256, "trades": 9, "taker_buy_volume": 1572.9, "taker_buy_quote": 425.98184}, {"ts": 1773216360000, "open": 0.2709, "high": 0.2709, "low": 0.2709, "close": 0.2709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216420000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 41.7, "quote_volume": 11.30487, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 11.30487}, {"ts": 1773216480000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216540000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216600000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216660000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216720000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216780000, "open": 0.2714, "high": 0.2714, "low": 0.2713, "close": 0.2713, "volume": 897.7, "quote_volume": 243.58651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216840000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216900000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216960000, "open": 0.2713, "high": 0.2726, "low": 0.2713, "close": 0.2724, "volume": 10236.2, "quote_volume": 2787.1696, "trades": 24, "taker_buy_volume": 6164.6, "taker_buy_quote": 1678.54217}, {"ts": 1773217020000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217080000, "open": 0.272, "high": 0.2727, "low": 0.2715, "close": 0.2715, "volume": 27191.7, "quote_volume": 7391.01956, "trades": 98, "taker_buy_volume": 1470.3, "taker_buy_quote": 400.29093}, {"ts": 1773217140000, "open": 0.2716, "high": 0.2716, "low": 0.2713, "close": 0.2713, "volume": 807.2, "quote_volume": 219.08516, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217200000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217260000, "open": 0.2712, "high": 0.2712, "low": 0.2711, "close": 0.2711, "volume": 1511.1, "quote_volume": 409.70767, "trades": 32, "taker_buy_volume": 36.8, "taker_buy_quote": 9.98016}, {"ts": 1773217320000, "open": 0.2712, "high": 0.2715, "low": 0.2712, "close": 0.2715, "volume": 3015.4, "quote_volume": 817.89661, "trades": 8, "taker_buy_volume": 3015.4, "taker_buy_quote": 817.89661}, {"ts": 1773217380000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217440000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 112.2, "quote_volume": 30.41742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217500000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217560000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217620000, "open": 0.2712, "high": 0.2712, "low": 0.2708, "close": 0.2708, "volume": 960.6, "quote_volume": 260.14652, "trades": 4, "taker_buy_volume": 40.1, "taker_buy_quote": 10.87512}, {"ts": 1773217680000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217740000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217800000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217860000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217920000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 450.2, "quote_volume": 121.91416, "trades": 3, "taker_buy_volume": 450.2, "taker_buy_quote": 121.91416}, {"ts": 1773217980000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 48.3, "quote_volume": 13.09413, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 13.09413}, {"ts": 1773218040000, "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 787.3, "quote_volume": 213.57255, "trades": 3, "taker_buy_volume": 219.4, "taker_buy_quote": 59.50128}, {"ts": 1773218100000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218160000, "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 48.3, "quote_volume": 13.11828, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 13.11828}, {"ts": 1773218220000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 33.4, "quote_volume": 9.05474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218280000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218340000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218400000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218460000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 730.8, "quote_volume": 198.63144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218520000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218580000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218640000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218700000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218760000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218820000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218880000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 68.5, "quote_volume": 18.59775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218940000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219000000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219060000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219120000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219180000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 24.8, "quote_volume": 6.7208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219300000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219360000, "open": 0.271, "high": 0.2715, "low": 0.2709, "close": 0.2715, "volume": 3671.0, "quote_volume": 995.30772, "trades": 15, "taker_buy_volume": 1834.1, "taker_buy_quote": 497.65101}, {"ts": 1773219420000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219480000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219540000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219600000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219660000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 223.6, "quote_volume": 60.79684, "trades": 1, "taker_buy_volume": 223.6, "taker_buy_quote": 60.79684}, {"ts": 1773219720000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219780000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219840000, "open": 0.2717, "high": 0.2717, "low": 0.2715, "close": 0.2715, "volume": 452.7, "quote_volume": 122.91759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219900000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219960000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220020000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220080000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 20.9, "quote_volume": 5.67226, "trades": 1, "taker_buy_volume": 20.9, "taker_buy_quote": 5.67226}, {"ts": 1773220140000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220200000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220260000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220320000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220380000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220440000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220500000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220560000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220620000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220680000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220740000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220800000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220860000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220920000, "open": 0.2723, "high": 0.273, "low": 0.2723, "close": 0.273, "volume": 822.7, "quote_volume": 224.4951, "trades": 8, "taker_buy_volume": 822.7, "taker_buy_quote": 224.4951}, {"ts": 1773220980000, "open": 0.2727, "high": 0.273, "low": 0.2726, "close": 0.273, "volume": 920.4, "quote_volume": 251.07764, "trades": 6, "taker_buy_volume": 325.3, "taker_buy_quote": 88.79668}, {"ts": 1773221040000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 220.6, "quote_volume": 60.2238, "trades": 2, "taker_buy_volume": 220.6, "taker_buy_quote": 60.2238}, {"ts": 1773221100000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221160000, "open": 0.2729, "high": 0.2732, "low": 0.2729, "close": 0.2732, "volume": 981.9, "quote_volume": 268.10248, "trades": 7, "taker_buy_volume": 878.7, "taker_buy_quote": 239.9392}, {"ts": 1773221220000, "open": 0.2733, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 3215.3, "quote_volume": 878.77738, "trades": 9, "taker_buy_volume": 2575.1, "taker_buy_quote": 703.77483}, {"ts": 1773221280000, "open": 0.2735, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 394.3, "quote_volume": 107.87237, "trades": 8, "taker_buy_volume": 304.2, "taker_buy_quote": 83.23419}, {"ts": 1773221340000, "open": 0.2734, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 3932.3, "quote_volume": 1074.5874, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221400000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221460000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221520000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 753.0, "quote_volume": 205.68245, "trades": 4, "taker_buy_volume": 47.7, "taker_buy_quote": 13.03164}, {"ts": 1773221580000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221640000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221700000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221760000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221820000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 106.0, "quote_volume": 28.9592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221880000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 3289.2, "quote_volume": 897.30496, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221940000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 2205.5, "quote_volume": 602.32205, "trades": 1, "taker_buy_volume": 2205.5, "taker_buy_quote": 602.32205}, {"ts": 1773222000000, "open": 0.2735, "high": 0.2735, "low": 0.2732, "close": 0.2732, "volume": 2117.9, "quote_volume": 579.18849, "trades": 8, "taker_buy_volume": 1882.8, "taker_buy_quote": 514.9458}, {"ts": 1773222060000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 471.5, "quote_volume": 128.79631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222120000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 137.3, "quote_volume": 37.52409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222180000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 56.1, "quote_volume": 15.32652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222240000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222300000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222360000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222420000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222480000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222540000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222600000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 24.4, "quote_volume": 6.67584, "trades": 1, "taker_buy_volume": 24.4, "taker_buy_quote": 6.67584}, {"ts": 1773222660000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222720000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222780000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222840000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222900000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222960000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 877.6, "quote_volume": 239.5848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223020000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223080000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223140000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223200000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223260000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223320000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223380000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 11000.0, "quote_volume": 3003.0, "trades": 5, "taker_buy_volume": 11000.0, "taker_buy_quote": 3003.0}, {"ts": 1773223440000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223500000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223560000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 524.0, "quote_volume": 143.11686, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223620000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223680000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223740000, "open": 0.2731, "high": 0.2734, "low": 0.2731, "close": 0.2734, "volume": 4394.8, "quote_volume": 1200.8067, "trades": 14, "taker_buy_volume": 4394.8, "taker_buy_quote": 1200.8067}, {"ts": 1773223800000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 738.4, "quote_volume": 201.6858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223860000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223920000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223980000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224040000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224100000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224160000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224220000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224280000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224340000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224400000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224460000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224520000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224580000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224640000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 666.8, "quote_volume": 182.0364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224700000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224760000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224820000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224880000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224940000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225000000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225060000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225120000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 571.9, "quote_volume": 156.16098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225180000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 4263.1, "quote_volume": 1162.97368, "trades": 3, "taker_buy_volume": 3956.3, "taker_buy_quote": 1079.27864}, {"ts": 1773225240000, "open": 0.2733, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 120.2, "quote_volume": 32.8387, "trades": 2, "taker_buy_volume": 60.4, "taker_buy_quote": 16.50732}, {"ts": 1773225300000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225360000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225420000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225480000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225540000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225600000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225660000, "open": 0.2733, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 671.8, "quote_volume": 183.55646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225720000, "open": 0.2733, "high": 0.2733, "low": 0.2731, "close": 0.2731, "volume": 374.6, "quote_volume": 102.33896, "trades": 5, "taker_buy_volume": 178.5, "taker_buy_quote": 48.78405}, {"ts": 1773225780000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225840000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2737, "volume": 3164.1, "quote_volume": 865.31725, "trades": 10, "taker_buy_volume": 3164.1, "taker_buy_quote": 865.31725}, {"ts": 1773225900000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 20.4, "quote_volume": 5.58144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225960000, "open": 0.2736, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 3807.6, "quote_volume": 1041.27188, "trades": 16, "taker_buy_volume": 365.5, "taker_buy_quote": 99.8546}, {"ts": 1773226020000, "open": 0.2732, "high": 0.2737, "low": 0.2732, "close": 0.2737, "volume": 6090.5, "quote_volume": 1664.8002, "trades": 11, "taker_buy_volume": 6090.5, "taker_buy_quote": 1664.8002}, {"ts": 1773226080000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226140000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226200000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226260000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226320000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226380000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226440000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226500000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226560000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226620000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226680000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226740000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226800000, "open": 0.2735, "high": 0.2735, "low": 0.273, "close": 0.273, "volume": 3908.7, "quote_volume": 1068.26136, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226860000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 157.9, "quote_volume": 43.05768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226920000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226980000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227040000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227100000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227160000, "open": 0.2724, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 500.0, "quote_volume": 136.15483, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227220000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227280000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227340000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 294.7, "quote_volume": 80.42363, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227400000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 108.2, "quote_volume": 29.50813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227460000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227520000, "open": 0.2728, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 193.5, "quote_volume": 52.7968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227580000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227640000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227700000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 20.4, "quote_volume": 5.56716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227760000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227820000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227880000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227940000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1291.7, "quote_volume": 352.6341, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228000000, "open": 0.2727, "high": 0.2727, "low": 0.2722, "close": 0.2722, "volume": 2365.2, "quote_volume": 643.92957, "trades": 4, "taker_buy_volume": 2045.3, "taker_buy_quote": 556.73066}, {"ts": 1773228060000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 680.3, "quote_volume": 185.17766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228120000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228180000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228240000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228300000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228360000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 39.8, "quote_volume": 10.83356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228420000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228480000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 237.7, "quote_volume": 64.67817, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228540000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 62.2, "quote_volume": 16.92462, "trades": 1, "taker_buy_volume": 62.2, "taker_buy_quote": 16.92462}, {"ts": 1773228600000, "open": 0.2719, "high": 0.2722, "low": 0.2719, "close": 0.2722, "volume": 2720.8, "quote_volume": 739.91462, "trades": 8, "taker_buy_volume": 2720.8, "taker_buy_quote": 739.91462}, {"ts": 1773228660000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228720000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 111.8, "quote_volume": 30.42078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228780000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228840000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228900000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 1541.2, "quote_volume": 419.14208, "trades": 7, "taker_buy_volume": 370.8, "taker_buy_quote": 100.89468}, {"ts": 1773228960000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229020000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229080000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 397.7, "quote_volume": 108.09486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229140000, "open": 0.2721, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 131.0, "quote_volume": 35.62551, "trades": 3, "taker_buy_volume": 65.7, "taker_buy_quote": 17.87697}, {"ts": 1773229200000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229260000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229320000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229380000, "open": 0.2717, "high": 0.2717, "low": 0.2713, "close": 0.2714, "volume": 676.8, "quote_volume": 183.78263, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229440000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229500000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229560000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229620000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229680000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229740000, "open": 0.2714, "high": 0.2714, "low": 0.2714, "close": 0.2714, "volume": 182.2, "quote_volume": 49.44908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229800000, "open": 0.2716, "high": 0.2725, "low": 0.2716, "close": 0.2723, "volume": 45249.2, "quote_volume": 12316.45387, "trades": 72, "taker_buy_volume": 27889.3, "taker_buy_quote": 7587.42861}, {"ts": 1773229860000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229920000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229980000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230040000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230100000, "open": 0.2715, "high": 0.2716, "low": 0.2715, "close": 0.2716, "volume": 494.2, "quote_volume": 134.21114, "trades": 3, "taker_buy_volume": 494.2, "taker_buy_quote": 134.21114}, {"ts": 1773230160000, "open": 0.2714, "high": 0.2716, "low": 0.2712, "close": 0.2716, "volume": 2593.8, "quote_volume": 703.64965, "trades": 26, "taker_buy_volume": 309.4, "taker_buy_quote": 84.03304}, {"ts": 1773230220000, "open": 0.2716, "high": 0.2718, "low": 0.2716, "close": 0.2718, "volume": 1336.7, "quote_volume": 363.09592, "trades": 5, "taker_buy_volume": 1336.7, "taker_buy_quote": 363.09592}, {"ts": 1773230280000, "open": 0.2718, "high": 0.2718, "low": 0.2718, "close": 0.2718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230340000, "open": 0.2715, "high": 0.2716, "low": 0.2714, "close": 0.2716, "volume": 1334.9, "quote_volume": 362.43284, "trades": 13, "taker_buy_volume": 228.2, "taker_buy_quote": 61.97912}, {"ts": 1773230400000, "open": 0.2714, "high": 0.2716, "low": 0.2712, "close": 0.2716, "volume": 299.8, "quote_volume": 81.36582, "trades": 4, "taker_buy_volume": 73.8, "taker_buy_quote": 20.04408}, {"ts": 1773230460000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 212.6, "quote_volume": 57.67838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230520000, "open": 0.2713, "high": 0.2714, "low": 0.2711, "close": 0.2712, "volume": 3377.8, "quote_volume": 916.09986, "trades": 21, "taker_buy_volume": 393.5, "taker_buy_quote": 106.7959}, {"ts": 1773230580000, "open": 0.2711, "high": 0.2711, "low": 0.2709, "close": 0.2709, "volume": 1047.9, "quote_volume": 283.93354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230640000, "open": 0.2711, "high": 0.2713, "low": 0.2711, "close": 0.2713, "volume": 898.0, "quote_volume": 243.51232, "trades": 7, "taker_buy_volume": 322.6, "taker_buy_quote": 87.52138}, {"ts": 1773230700000, "open": 0.2713, "high": 0.2713, "low": 0.2713, "close": 0.2713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230760000, "open": 0.2708, "high": 0.2708, "low": 0.2706, "close": 0.2706, "volume": 1271.6, "quote_volume": 344.23812, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230820000, "open": 0.2706, "high": 0.2706, "low": 0.2706, "close": 0.2706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230880000, "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 31.6, "quote_volume": 8.55412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230940000, "open": 0.2709, "high": 0.2712, "low": 0.2709, "close": 0.2712, "volume": 2691.0, "quote_volume": 729.40184, "trades": 5, "taker_buy_volume": 2691.0, "taker_buy_quote": 729.40184}, {"ts": 1773231000000, "open": 0.2712, "high": 0.2712, "low": 0.2712, "close": 0.2712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231060000, "open": 0.2715, "high": 0.272, "low": 0.2715, "close": 0.272, "volume": 7526.2, "quote_volume": 2044.01379, "trades": 15, "taker_buy_volume": 7184.8, "taker_buy_quote": 1951.15299}, {"ts": 1773231120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231300000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 108.1, "quote_volume": 29.44644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231360000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231420000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 207.3, "quote_volume": 56.50998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231480000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231540000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231600000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231660000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231720000, "open": 0.273, "high": 0.2731, "low": 0.2729, "close": 0.2729, "volume": 846.8, "quote_volume": 231.21322, "trades": 3, "taker_buy_volume": 810.0, "taker_buy_quote": 221.1705}, {"ts": 1773231780000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231840000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231900000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 19.0, "quote_volume": 5.1965, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 5.1965}, {"ts": 1773231960000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 110.0, "quote_volume": 30.107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232020000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 87.8, "quote_volume": 24.00452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232080000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232140000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232200000, "open": 0.2734, "high": 0.2748, "low": 0.2734, "close": 0.2734, "volume": 37197.1, "quote_volume": 10204.54053, "trades": 55, "taker_buy_volume": 28340.1, "taker_buy_quote": 7772.88653}, {"ts": 1773232260000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 1678.3, "quote_volume": 459.35071, "trades": 4, "taker_buy_volume": 1678.3, "taker_buy_quote": 459.35071}, {"ts": 1773232320000, "open": 0.2736, "high": 0.2736, "low": 0.2733, "close": 0.2733, "volume": 825.9, "quote_volume": 225.9033, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232380000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 124.2, "quote_volume": 33.91902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232440000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232500000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232560000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 18.4, "quote_volume": 5.03056, "trades": 1, "taker_buy_volume": 18.4, "taker_buy_quote": 5.03056}, {"ts": 1773232620000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 28.0, "quote_volume": 7.644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232680000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 329.1, "quote_volume": 89.97594, "trades": 1, "taker_buy_volume": 329.1, "taker_buy_quote": 89.97594}, {"ts": 1773232740000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 1186.5, "quote_volume": 324.3891, "trades": 1, "taker_buy_volume": 1186.5, "taker_buy_quote": 324.3891}, {"ts": 1773232800000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232860000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 182.2, "quote_volume": 49.86814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232920000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 144.6, "quote_volume": 39.50472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232980000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233040000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 752.3, "quote_volume": 205.26794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233100000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233160000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233220000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 97.4, "quote_volume": 26.57072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233280000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 23.8, "quote_volume": 6.49026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233340000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233400000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233460000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233520000, "open": 0.273, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 2261.8, "quote_volume": 617.60874, "trades": 3, "taker_buy_volume": 2261.8, "taker_buy_quote": 617.60874}, {"ts": 1773233580000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233640000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 48.3, "quote_volume": 13.20039, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 13.20039}, {"ts": 1773233700000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233760000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233820000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 3762.8, "quote_volume": 1029.87836, "trades": 6, "taker_buy_volume": 3762.8, "taker_buy_quote": 1029.87836}, {"ts": 1773233880000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233940000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234000000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234060000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234120000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234180000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234240000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234300000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234360000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234420000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234480000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234540000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 750.0, "quote_volume": 205.425, "trades": 8, "taker_buy_volume": 750.0, "taker_buy_quote": 205.425}, {"ts": 1773234600000, "open": 0.2741, "high": 0.2742, "low": 0.2741, "close": 0.2742, "volume": 2298.7, "quote_volume": 630.11417, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 111.051}, {"ts": 1773234660000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234720000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234780000, "open": 0.2744, "high": 0.2745, "low": 0.2743, "close": 0.2744, "volume": 1335.0, "quote_volume": 366.30392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234840000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 192.4, "quote_volume": 52.89442, "trades": 2, "taker_buy_volume": 155.8, "taker_buy_quote": 42.82942}, {"ts": 1773234900000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 591.3, "quote_volume": 162.46769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234960000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235020000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235080000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2743, "volume": 424.2, "quote_volume": 116.42198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235140000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235200000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2752, "volume": 302.8, "quote_volume": 83.28586, "trades": 3, "taker_buy_volume": 302.8, "taker_buy_quote": 83.28586}, {"ts": 1773235260000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 405.0, "quote_volume": 111.537, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 111.537}, {"ts": 1773235320000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235380000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235440000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235500000, "open": 0.2749, "high": 0.2752, "low": 0.2748, "close": 0.2748, "volume": 713.7, "quote_volume": 196.24209, "trades": 3, "taker_buy_volume": 227.3, "taker_buy_quote": 62.55296}, {"ts": 1773235560000, "open": 0.2749, "high": 0.275, "low": 0.2746, "close": 0.275, "volume": 683.4, "quote_volume": 187.77186, "trades": 7, "taker_buy_volume": 112.5, "taker_buy_quote": 30.9375}, {"ts": 1773235620000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 373.0, "quote_volume": 102.4631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235680000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 561.6, "quote_volume": 154.28266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235740000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 664.4, "quote_volume": 182.51068, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235800000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 122.1, "quote_volume": 33.51645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235860000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 484.4, "quote_volume": 133.06468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235920000, "open": 0.2749, "high": 0.2749, "low": 0.2745, "close": 0.2745, "volume": 974.0, "quote_volume": 267.55123, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235980000, "open": 0.2748, "high": 0.275, "low": 0.2747, "close": 0.2749, "volume": 897.7, "quote_volume": 246.70258, "trades": 18, "taker_buy_volume": 116.3, "taker_buy_quote": 31.95924}, {"ts": 1773236040000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 601.2, "quote_volume": 165.12683, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236100000, "open": 0.2747, "high": 0.2751, "low": 0.2746, "close": 0.2746, "volume": 1764.9, "quote_volume": 485.28175, "trades": 7, "taker_buy_volume": 1182.0, "taker_buy_quote": 325.1682}, {"ts": 1773236160000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 608.5, "quote_volume": 167.32579, "trades": 3, "taker_buy_volume": 363.5, "taker_buy_quote": 99.9625}, {"ts": 1773236220000, "open": 0.2749, "high": 0.2751, "low": 0.2747, "close": 0.2751, "volume": 655.4, "quote_volume": 180.19218, "trades": 5, "taker_buy_volume": 236.5, "taker_buy_quote": 65.06115}, {"ts": 1773236280000, "open": 0.2752, "high": 0.276, "low": 0.2752, "close": 0.2756, "volume": 2230.9, "quote_volume": 615.18907, "trades": 9, "taker_buy_volume": 2202.6, "taker_buy_quote": 607.38959}, {"ts": 1773236340000, "open": 0.2755, "high": 0.276, "low": 0.2754, "close": 0.276, "volume": 2294.8, "quote_volume": 632.88959, "trades": 7, "taker_buy_volume": 1659.0, "taker_buy_quote": 457.7625}, {"ts": 1773236400000, "open": 0.2756, "high": 0.276, "low": 0.2756, "close": 0.276, "volume": 519.2, "quote_volume": 143.17209, "trades": 3, "taker_buy_volume": 213.5, "taker_buy_quote": 58.92117}, {"ts": 1773236460000, "open": 0.2754, "high": 0.2758, "low": 0.2753, "close": 0.2758, "volume": 1914.1, "quote_volume": 527.50687, "trades": 9, "taker_buy_volume": 1587.1, "taker_buy_quote": 437.46562}, {"ts": 1773236520000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 97.1, "quote_volume": 26.73163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236580000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 326.7, "quote_volume": 89.83155, "trades": 3, "taker_buy_volume": 53.6, "taker_buy_quote": 14.73464}, {"ts": 1773236640000, "open": 0.2749, "high": 0.2749, "low": 0.2743, "close": 0.2745, "volume": 6659.6, "quote_volume": 1828.52021, "trades": 10, "taker_buy_volume": 116.4, "taker_buy_quote": 31.9518}, {"ts": 1773236700000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 476.4, "quote_volume": 130.5336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236760000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 1248.4, "quote_volume": 341.78645, "trades": 6, "taker_buy_volume": 499.9, "taker_buy_quote": 136.85839}, {"ts": 1773236820000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236880000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236940000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237000000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237060000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 3710.1, "quote_volume": 1013.8161, "trades": 18, "taker_buy_volume": 405.0, "taker_buy_quote": 110.6865}, {"ts": 1773237120000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 1465.2, "quote_volume": 400.24665, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237180000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237240000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237300000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 3094.1, "quote_volume": 844.99871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237360000, "open": 0.2737, "high": 0.2738, "low": 0.2737, "close": 0.2738, "volume": 1983.5, "quote_volume": 543.06232, "trades": 12, "taker_buy_volume": 1983.5, "taker_buy_quote": 543.06232}, {"ts": 1773237420000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237480000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237540000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237600000, "open": 0.2745, "high": 0.275, "low": 0.2745, "close": 0.275, "volume": 2947.7, "quote_volume": 809.20511, "trades": 5, "taker_buy_volume": 2911.1, "taker_buy_quote": 799.14011}, {"ts": 1773237660000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 233.4, "quote_volume": 64.09164, "trades": 10, "taker_buy_volume": 72.6, "taker_buy_quote": 19.93596}, {"ts": 1773237720000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 4060.5, "quote_volume": 1119.0333, "trades": 4, "taker_buy_volume": 4060.5, "taker_buy_quote": 1119.0333}, {"ts": 1773237780000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237840000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237900000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237960000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 55.9, "quote_volume": 15.35573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238020000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 1165.4, "quote_volume": 319.98562, "trades": 5, "taker_buy_volume": 1165.4, "taker_buy_quote": 319.98562}, {"ts": 1773238080000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 132.5, "quote_volume": 36.34475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238140000, "open": 0.2739, "high": 0.2747, "low": 0.2739, "close": 0.2741, "volume": 6152.0, "quote_volume": 1688.09256, "trades": 15, "taker_buy_volume": 5447.1, "taker_buy_quote": 1494.95737}, {"ts": 1773238200000, "open": 0.274, "high": 0.2741, "low": 0.2738, "close": 0.2739, "volume": 1183.1, "quote_volume": 324.04018, "trades": 6, "taker_buy_volume": 64.5, "taker_buy_quote": 17.67143}, {"ts": 1773238260000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238320000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238380000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.2733, "volume": 3468.9, "quote_volume": 947.82142, "trades": 6, "taker_buy_volume": 2927.8, "taker_buy_quote": 800.02135}, {"ts": 1773238440000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238500000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238560000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238620000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 55.9, "quote_volume": 15.3166, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 15.3166}, {"ts": 1773238680000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238740000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238800000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238860000, "open": 0.2748, "high": 0.2748, "low": 0.2747, "close": 0.2747, "volume": 355.3, "quote_volume": 97.60574, "trades": 2, "taker_buy_volume": 48.3, "taker_buy_quote": 13.27284}, {"ts": 1773238920000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238980000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239040000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239100000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 58.2, "quote_volume": 15.95844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239160000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 76.9, "quote_volume": 21.10136, "trades": 2, "taker_buy_volume": 76.9, "taker_buy_quote": 21.10136}, {"ts": 1773239220000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239280000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239340000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 48.3, "quote_volume": 13.27767, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 13.27767}, {"ts": 1773239400000, "open": 0.2746, "high": 0.2746, "low": 0.274, "close": 0.274, "volume": 2521.0, "quote_volume": 691.77742, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239460000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 542.6, "quote_volume": 148.78092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239520000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239580000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239640000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239700000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239760000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239820000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 53.6, "quote_volume": 14.70784, "trades": 1, "taker_buy_volume": 53.6, "taker_buy_quote": 14.70784}, {"ts": 1773239880000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 74.1, "quote_volume": 20.3775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239940000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240000000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240060000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 1085.2, "quote_volume": 297.66528, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240120000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 476.3, "quote_volume": 130.55383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240180000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 91.0, "quote_volume": 24.9795, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 24.9795}, {"ts": 1773240240000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240300000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 563.2, "quote_volume": 154.76736, "trades": 2, "taker_buy_volume": 563.2, "taker_buy_quote": 154.76736}, {"ts": 1773240360000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240420000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240480000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240540000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 236.4, "quote_volume": 64.98636, "trades": 1, "taker_buy_volume": 236.4, "taker_buy_quote": 64.98636}, {"ts": 1773240600000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240660000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240720000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 1094.4, "quote_volume": 300.33197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240780000, "open": 0.2743, "high": 0.2743, "low": 0.274, "close": 0.274, "volume": 1500.0, "quote_volume": 411.18396, "trades": 7, "taker_buy_volume": 405.0, "taker_buy_quote": 110.97}, {"ts": 1773240840000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240900000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240960000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241020000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 63.1, "quote_volume": 17.2894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241080000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 141.3, "quote_volume": 38.73033, "trades": 1, "taker_buy_volume": 141.3, "taker_buy_quote": 38.73033}, {"ts": 1773241140000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241200000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241260000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2736, "volume": 714.8, "quote_volume": 195.7312, "trades": 7, "taker_buy_volume": 404.8, "taker_buy_quote": 110.9152}, {"ts": 1773241320000, "open": 0.2736, "high": 0.2741, "low": 0.2736, "close": 0.2741, "volume": 2277.9, "quote_volume": 623.80533, "trades": 11, "taker_buy_volume": 2277.9, "taker_buy_quote": 623.80533}, {"ts": 1773241380000, "open": 0.2731, "high": 0.2731, "low": 0.2729, "close": 0.2729, "volume": 1459.3, "quote_volume": 398.36919, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241440000, "open": 0.2733, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 1390.8, "quote_volume": 380.20742, "trades": 7, "taker_buy_volume": 1390.8, "taker_buy_quote": 380.20742}, {"ts": 1773241500000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241560000, "open": 0.2731, "high": 0.2731, "low": 0.2727, "close": 0.2727, "volume": 682.0, "quote_volume": 185.99604, "trades": 2, "taker_buy_volume": 36.6, "taker_buy_quote": 9.99546}, {"ts": 1773241620000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 1868.9, "quote_volume": 509.98231, "trades": 3, "taker_buy_volume": 1868.9, "taker_buy_quote": 509.98231}, {"ts": 1773241680000, "open": 0.2728, "high": 0.2729, "low": 0.2725, "close": 0.2729, "volume": 1011.8, "quote_volume": 276.00744, "trades": 7, "taker_buy_volume": 956.5, "taker_buy_quote": 260.93819}, {"ts": 1773241740000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241800000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241860000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241920000, "open": 0.2729, "high": 0.2733, "low": 0.2723, "close": 0.2733, "volume": 5954.6, "quote_volume": 1624.19361, "trades": 18, "taker_buy_volume": 2394.3, "taker_buy_quote": 653.74449}, {"ts": 1773241980000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 1138.2, "quote_volume": 309.93186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242040000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242100000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 371.0, "quote_volume": 100.9862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242160000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 604.2, "quote_volume": 164.72484, "trades": 4, "taker_buy_volume": 604.2, "taker_buy_quote": 164.72484}, {"ts": 1773242220000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 300.0, "quote_volume": 81.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242280000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242340000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242400000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242460000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242520000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242580000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 54.8, "quote_volume": 14.9878, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 14.9878}, {"ts": 1773242640000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242700000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242760000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242820000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 41.3, "quote_volume": 11.29142, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 11.29142}, {"ts": 1773242880000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242940000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243000000, "open": 0.2724, "high": 0.2724, "low": 0.2721, "close": 0.2721, "volume": 7163.0, "quote_volume": 1951.104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243060000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 1032.3, "quote_volume": 280.83112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243120000, "open": 0.2717, "high": 0.2717, "low": 0.2714, "close": 0.2714, "volume": 1546.3, "quote_volume": 419.93436, "trades": 15, "taker_buy_volume": 36.9, "taker_buy_quote": 10.01466}, {"ts": 1773243180000, "open": 0.2717, "high": 0.2721, "low": 0.2717, "close": 0.2721, "volume": 372.9, "quote_volume": 101.39415, "trades": 3, "taker_buy_volume": 372.9, "taker_buy_quote": 101.39415}, {"ts": 1773243240000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 1611.2, "quote_volume": 439.052, "trades": 1, "taker_buy_volume": 1611.2, "taker_buy_quote": 439.052}, {"ts": 1773243300000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243360000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243420000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243480000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243540000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243600000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 48.3, "quote_volume": 13.1859, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 13.1859}, {"ts": 1773243660000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243720000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243780000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243840000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 312.5, "quote_volume": 85.3125, "trades": 1, "taker_buy_volume": 312.5, "taker_buy_quote": 85.3125}, {"ts": 1773243900000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243960000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244020000, "open": 0.2724, "high": 0.2724, "low": 0.2721, "close": 0.2723, "volume": 3193.3, "quote_volume": 869.61535, "trades": 6, "taker_buy_volume": 898.9, "taker_buy_quote": 244.62079}, {"ts": 1773244080000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 83.0, "quote_volume": 22.5677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244140000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244200000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244260000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 56.0, "quote_volume": 15.2712, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 15.2712}, {"ts": 1773244320000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244380000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244440000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244500000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 240.9, "quote_volume": 65.74161, "trades": 1, "taker_buy_volume": 240.9, "taker_buy_quote": 65.74161}, {"ts": 1773244560000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244620000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244680000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244740000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244800000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 73.2, "quote_volume": 19.99824, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 19.99824}, {"ts": 1773244860000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 331.8, "quote_volume": 90.64776, "trades": 1, "taker_buy_volume": 331.8, "taker_buy_quote": 90.64776}, {"ts": 1773244920000, "open": 0.2727, "high": 0.2728, "low": 0.2721, "close": 0.2728, "volume": 36998.5, "quote_volume": 10084.28951, "trades": 40, "taker_buy_volume": 7762.9, "taker_buy_quote": 2115.3771}, {"ts": 1773244980000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 1185.2, "quote_volume": 323.22557, "trades": 5, "taker_buy_volume": 1185.2, "taker_buy_quote": 323.22557}, {"ts": 1773245040000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245100000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245160000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 1093.9, "quote_volume": 298.92237, "trades": 6, "taker_buy_volume": 1093.9, "taker_buy_quote": 298.92237}, {"ts": 1773245220000, "open": 0.2731, "high": 0.2731, "low": 0.2725, "close": 0.2726, "volume": 1331.3, "quote_volume": 363.11736, "trades": 4, "taker_buy_volume": 711.4, "taker_buy_quote": 193.88714}, {"ts": 1773245280000, "open": 0.2726, "high": 0.2728, "low": 0.2722, "close": 0.2726, "volume": 8232.8, "quote_volume": 2243.43178, "trades": 26, "taker_buy_volume": 3954.3, "taker_buy_quote": 1078.26823}, {"ts": 1773245340000, "open": 0.2724, "high": 0.2725, "low": 0.2724, "close": 0.2725, "volume": 159.8, "quote_volume": 43.54067, "trades": 3, "taker_buy_volume": 159.8, "taker_buy_quote": 43.54067}, {"ts": 1773245400000, "open": 0.2725, "high": 0.2726, "low": 0.2723, "close": 0.2726, "volume": 3167.0, "quote_volume": 863.10229, "trades": 10, "taker_buy_volume": 1967.2, "taker_buy_quote": 536.25389}, {"ts": 1773245460000, "open": 0.2728, "high": 0.2728, "low": 0.2725, "close": 0.2725, "volume": 550.2, "quote_volume": 150.08724, "trades": 4, "taker_buy_volume": 525.8, "taker_buy_quote": 143.43824}, {"ts": 1773245520000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245580000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245640000, "open": 0.2731, "high": 0.2735, "low": 0.2731, "close": 0.2735, "volume": 1397.8, "quote_volume": 381.87911, "trades": 5, "taker_buy_volume": 1397.8, "taker_buy_quote": 381.87911}, {"ts": 1773245700000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245760000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245820000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245880000, "open": 0.2732, "high": 0.2733, "low": 0.2732, "close": 0.2733, "volume": 238.9, "quote_volume": 65.28654, "trades": 2, "taker_buy_volume": 238.9, "taker_buy_quote": 65.28654}, {"ts": 1773245940000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246000000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 102.6, "quote_volume": 27.99954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246060000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246120000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 109.3, "quote_volume": 29.80611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246180000, "open": 0.2735, "high": 0.2737, "low": 0.2731, "close": 0.2731, "volume": 8828.1, "quote_volume": 2414.4567, "trades": 7, "taker_buy_volume": 6927.5, "taker_buy_quote": 1895.21278}, {"ts": 1773246240000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246300000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246360000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 40.5, "quote_volume": 11.0727, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 11.0727}, {"ts": 1773246420000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246480000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246540000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246600000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 26.3, "quote_volume": 7.19042, "trades": 1, "taker_buy_volume": 26.3, "taker_buy_quote": 7.19042}, {"ts": 1773246660000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246720000, "open": 0.2735, "high": 0.2736, "low": 0.273, "close": 0.273, "volume": 6265.6, "quote_volume": 1712.87365, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246780000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 99.0, "quote_volume": 27.0369, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 27.0369}, {"ts": 1773246840000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 186.2, "quote_volume": 50.96294, "trades": 1, "taker_buy_volume": 186.2, "taker_buy_quote": 50.96294}, {"ts": 1773246900000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246960000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247020000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 1154.0, "quote_volume": 315.98196, "trades": 2, "taker_buy_volume": 1154.0, "taker_buy_quote": 315.98196}, {"ts": 1773247080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247200000, "open": 0.2734, "high": 0.2738, "low": 0.2734, "close": 0.2738, "volume": 1537.4, "quote_volume": 420.7258, "trades": 6, "taker_buy_volume": 1537.4, "taker_buy_quote": 420.7258}, {"ts": 1773247260000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247320000, "open": 0.2733, "high": 0.2733, "low": 0.2732, "close": 0.2732, "volume": 771.5, "quote_volume": 210.8143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247380000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247440000, "open": 0.2736, "high": 0.2741, "low": 0.2736, "close": 0.2741, "volume": 1164.5, "quote_volume": 318.89713, "trades": 6, "taker_buy_volume": 1164.5, "taker_buy_quote": 318.89713}, {"ts": 1773247500000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247560000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247620000, "open": 0.274, "high": 0.2744, "low": 0.274, "close": 0.2744, "volume": 5243.4, "quote_volume": 1438.58654, "trades": 7, "taker_buy_volume": 5243.4, "taker_buy_quote": 1438.58654}, {"ts": 1773247680000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 43.7, "quote_volume": 11.95632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247740000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247800000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247860000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247920000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247980000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 226.9, "quote_volume": 62.05715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248040000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248100000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 453.3, "quote_volume": 123.88689, "trades": 2, "taker_buy_volume": 453.3, "taker_buy_quote": 123.88689}, {"ts": 1773248160000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248220000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 2535.8, "quote_volume": 693.4489, "trades": 4, "taker_buy_volume": 2016.8, "taker_buy_quote": 551.5948}, {"ts": 1773248280000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248340000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248400000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 452.8, "quote_volume": 123.88608, "trades": 2, "taker_buy_volume": 452.8, "taker_buy_quote": 123.88608}, {"ts": 1773248460000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248520000, "open": 0.2735, "high": 0.2739, "low": 0.2735, "close": 0.2739, "volume": 2668.0, "quote_volume": 730.39585, "trades": 13, "taker_buy_volume": 2668.0, "taker_buy_quote": 730.39585}, {"ts": 1773248580000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 48.3, "quote_volume": 13.2342, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 13.2342}, {"ts": 1773248640000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 375.1, "quote_volume": 102.92761, "trades": 2, "taker_buy_volume": 375.1, "taker_buy_quote": 102.92761}, {"ts": 1773248700000, "open": 0.2741, "high": 0.2745, "low": 0.274, "close": 0.2745, "volume": 6633.6, "quote_volume": 1820.3981, "trades": 18, "taker_buy_volume": 6633.6, "taker_buy_quote": 1820.3981}, {"ts": 1773248760000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248820000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248880000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 22.5, "quote_volume": 6.15825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248940000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249000000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 1164.2, "quote_volume": 319.12354, "trades": 6, "taker_buy_volume": 1164.2, "taker_buy_quote": 319.12354}, {"ts": 1773249060000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249120000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 452.4, "quote_volume": 123.91236, "trades": 2, "taker_buy_volume": 452.4, "taker_buy_quote": 123.91236}, {"ts": 1773249180000, "open": 0.2741, "high": 0.2744, "low": 0.2741, "close": 0.2744, "volume": 787.4, "quote_volume": 215.92991, "trades": 4, "taker_buy_volume": 382.4, "taker_buy_quote": 104.91941}, {"ts": 1773249240000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 443.7, "quote_volume": 121.44069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249300000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249360000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249420000, "open": 0.2743, "high": 0.2744, "low": 0.2741, "close": 0.2742, "volume": 506.1, "quote_volume": 138.85326, "trades": 4, "taker_buy_volume": 506.1, "taker_buy_quote": 138.85326}, {"ts": 1773249480000, "open": 0.2743, "high": 0.2744, "low": 0.274, "close": 0.2742, "volume": 2461.2, "quote_volume": 675.08653, "trades": 18, "taker_buy_volume": 2461.2, "taker_buy_quote": 675.08653}, {"ts": 1773249540000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249600000, "open": 0.2742, "high": 0.2751, "low": 0.2742, "close": 0.2751, "volume": 7457.4, "quote_volume": 2048.57318, "trades": 28, "taker_buy_volume": 6811.8, "taker_buy_quote": 1871.45342}, {"ts": 1773249660000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 48.3, "quote_volume": 13.26318, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 13.26318}, {"ts": 1773249720000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 38.9, "quote_volume": 10.67805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249780000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249840000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 1131.7, "quote_volume": 310.87757, "trades": 12, "taker_buy_volume": 722.5, "taker_buy_quote": 198.47075}, {"ts": 1773249900000, "open": 0.2751, "high": 0.2755, "low": 0.2747, "close": 0.2747, "volume": 4242.7, "quote_volume": 1167.52712, "trades": 43, "taker_buy_volume": 3350.6, "taker_buy_quote": 922.31341}, {"ts": 1773249960000, "open": 0.2748, "high": 0.2757, "low": 0.2747, "close": 0.2757, "volume": 12662.3, "quote_volume": 3489.35825, "trades": 32, "taker_buy_volume": 11881.1, "taker_buy_quote": 3274.63007}, {"ts": 1773250020000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 537.6, "quote_volume": 148.02768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250080000, "open": 0.2753, "high": 0.2754, "low": 0.2749, "close": 0.275, "volume": 2615.8, "quote_volume": 720.00912, "trades": 15, "taker_buy_volume": 1795.6, "taker_buy_quote": 494.45287}, {"ts": 1773250140000, "open": 0.275, "high": 0.2753, "low": 0.2749, "close": 0.2749, "volume": 1019.3, "quote_volume": 280.42512, "trades": 10, "taker_buy_volume": 475.5, "taker_buy_quote": 130.894}, {"ts": 1773250200000, "open": 0.2754, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 743.7, "quote_volume": 204.80726, "trades": 9, "taker_buy_volume": 664.0, "taker_buy_quote": 182.86585}, {"ts": 1773250260000, "open": 0.2753, "high": 0.2753, "low": 0.2746, "close": 0.2746, "volume": 1356.2, "quote_volume": 372.95791, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250320000, "open": 0.2746, "high": 0.2757, "low": 0.2746, "close": 0.2753, "volume": 6790.5, "quote_volume": 1870.16997, "trades": 28, "taker_buy_volume": 6039.8, "taker_buy_quote": 1663.73829}, {"ts": 1773250380000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 992.4, "quote_volume": 272.90718, "trades": 6, "taker_buy_volume": 48.4, "taker_buy_quote": 13.31484}, {"ts": 1773250440000, "open": 0.2751, "high": 0.2755, "low": 0.2747, "close": 0.2747, "volume": 4779.9, "quote_volume": 1316.06341, "trades": 16, "taker_buy_volume": 3630.3, "taker_buy_quote": 999.98713}, {"ts": 1773250500000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 824.8, "quote_volume": 226.7802, "trades": 4, "taker_buy_volume": 63.1, "taker_buy_quote": 17.35881}, {"ts": 1773250560000, "open": 0.2749, "high": 0.2749, "low": 0.2739, "close": 0.2739, "volume": 3269.4, "quote_volume": 896.85805, "trades": 9, "taker_buy_volume": 145.2, "taker_buy_quote": 39.91548}, {"ts": 1773250620000, "open": 0.2739, "high": 0.2739, "low": 0.2735, "close": 0.2735, "volume": 317.3, "quote_volume": 86.80487, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 33.22622}, {"ts": 1773250680000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250740000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250800000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 63.1, "quote_volume": 17.31464, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 17.31464}, {"ts": 1773250860000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250920000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250980000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 2316.8, "quote_volume": 635.90066, "trades": 9, "taker_buy_volume": 2316.8, "taker_buy_quote": 635.90066}, {"ts": 1773251040000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251100000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251160000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 111.5, "quote_volume": 30.62905, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 30.62905}, {"ts": 1773251220000, "open": 0.2746, "high": 0.2746, "low": 0.2743, "close": 0.2743, "volume": 1248.1, "quote_volume": 342.5613, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251280000, "open": 0.2746, "high": 0.2746, "low": 0.2741, "close": 0.2741, "volume": 1496.8, "quote_volume": 410.71469, "trades": 6, "taker_buy_volume": 111.5, "taker_buy_quote": 30.6179}, {"ts": 1773251340000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251400000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251460000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251520000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251580000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251640000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251700000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251760000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251820000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 161.0, "quote_volume": 44.1462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251880000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 496.0, "quote_volume": 136.0032, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251940000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 319.9, "quote_volume": 87.69314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252000000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 109.0, "quote_volume": 29.8987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252060000, "open": 0.2743, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 3264.5, "quote_volume": 895.88485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252120000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252180000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 315.0, "quote_volume": 86.4675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252240000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252300000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252360000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 111.5, "quote_volume": 30.6179, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 30.6179}, {"ts": 1773252420000, "open": 0.2751, "high": 0.2751, "low": 0.2749, "close": 0.2749, "volume": 441.2, "quote_volume": 121.32512, "trades": 4, "taker_buy_volume": 196.2, "taker_buy_quote": 53.97462}, {"ts": 1773252480000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252540000, "open": 0.2744, "high": 0.2744, "low": 0.274, "close": 0.274, "volume": 582.8, "quote_volume": 159.80736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252600000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252660000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252780000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252840000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 99.0, "quote_volume": 27.1557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252900000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 39.0, "quote_volume": 10.7016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252960000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 42.0, "quote_volume": 11.5248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253020000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253080000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253140000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 54.6, "quote_volume": 14.9877, "trades": 1, "taker_buy_volume": 54.6, "taker_buy_quote": 14.9877}, {"ts": 1773253200000, "open": 0.2743, "high": 0.2744, "low": 0.2741, "close": 0.2741, "volume": 570.1, "quote_volume": 156.35498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253260000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253320000, "open": 0.2743, "high": 0.2744, "low": 0.2739, "close": 0.2744, "volume": 7184.7, "quote_volume": 1968.96611, "trades": 20, "taker_buy_volume": 376.6, "taker_buy_quote": 103.33904}, {"ts": 1773253380000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253440000, "open": 0.2742, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 1254.5, "quote_volume": 343.98574, "trades": 4, "taker_buy_volume": 713.9, "taker_buy_quote": 195.78227}, {"ts": 1773253500000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253560000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253620000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253680000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253740000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253800000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 1428.0, "quote_volume": 391.3029, "trades": 4, "taker_buy_volume": 1428.0, "taker_buy_quote": 391.3029}, {"ts": 1773253860000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253920000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 3332.6, "quote_volume": 914.11548, "trades": 4, "taker_buy_volume": 3332.6, "taker_buy_quote": 914.11548}, {"ts": 1773253980000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254040000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254100000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254160000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254220000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254280000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254340000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254400000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254460000, "open": 0.2739, "high": 0.2746, "low": 0.2739, "close": 0.2746, "volume": 7523.5, "quote_volume": 2064.55761, "trades": 16, "taker_buy_volume": 7287.8, "taker_buy_quote": 1999.99938}, {"ts": 1773254520000, "open": 0.2743, "high": 0.2748, "low": 0.2743, "close": 0.2743, "volume": 3804.3, "quote_volume": 1044.70258, "trades": 10, "taker_buy_volume": 3641.3, "taker_buy_quote": 999.99168}, {"ts": 1773254580000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254640000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254700000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254760000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 111.5, "quote_volume": 30.62905, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 30.62905}, {"ts": 1773254820000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254880000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254940000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255000000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255060000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 463.0, "quote_volume": 127.4539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255120000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 629.8, "quote_volume": 173.38368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255180000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2754, "volume": 1139.2, "quote_volume": 313.51185, "trades": 13, "taker_buy_volume": 208.3, "taker_buy_quote": 57.35951}, {"ts": 1773255240000, "open": 0.2753, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 876.0, "quote_volume": 241.12681, "trades": 7, "taker_buy_volume": 48.4, "taker_buy_quote": 13.32936}, {"ts": 1773255300000, "open": 0.2754, "high": 0.2756, "low": 0.2754, "close": 0.2756, "volume": 559.7, "quote_volume": 154.207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255360000, "open": 0.2755, "high": 0.2757, "low": 0.2754, "close": 0.2754, "volume": 686.7, "quote_volume": 189.1866, "trades": 6, "taker_buy_volume": 48.4, "taker_buy_quote": 13.34388}, {"ts": 1773255420000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2751, "volume": 2861.9, "quote_volume": 788.04379, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255480000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 554.2, "quote_volume": 152.43195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255540000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 726.5, "quote_volume": 199.76456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255600000, "open": 0.2751, "high": 0.2751, "low": 0.2748, "close": 0.2748, "volume": 728.1, "quote_volume": 200.19473, "trades": 4, "taker_buy_volume": 303.6, "taker_buy_quote": 83.52036}, {"ts": 1773255660000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255720000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255780000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255840000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255900000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255960000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256020000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256080000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256140000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256200000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256260000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 561.0, "quote_volume": 154.08705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256320000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2743, "volume": 1074.5, "quote_volume": 295.03105, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256380000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256440000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256500000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 331.0, "quote_volume": 90.7835, "trades": 4, "taker_buy_volume": 21.3, "taker_buy_quote": 5.84259}, {"ts": 1773256560000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256620000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256680000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256740000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256800000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256860000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256920000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256980000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 1663.0, "quote_volume": 456.8261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257040000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2747, "volume": 679.3, "quote_volume": 186.51578, "trades": 5, "taker_buy_volume": 20.5, "taker_buy_quote": 5.6334}, {"ts": 1773257100000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 389.0, "quote_volume": 106.8194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257160000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 519.1, "quote_volume": 142.51028, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257220000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 405.0, "quote_volume": 111.2535, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 111.2535}, {"ts": 1773257280000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257340000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257400000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257460000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257520000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 100.3, "quote_volume": 27.53235, "trades": 1, "taker_buy_volume": 100.3, "taker_buy_quote": 27.53235}, {"ts": 1773257580000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257640000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257700000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 188.0, "quote_volume": 51.6248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257760000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257820000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 157.8, "quote_volume": 43.30032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257880000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257940000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258000000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258060000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258120000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258180000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258240000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258300000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258360000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258420000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258480000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258540000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258600000, "open": 0.2744, "high": 0.2747, "low": 0.2744, "close": 0.2747, "volume": 1099.8, "quote_volume": 301.87581, "trades": 3, "taker_buy_volume": 1099.8, "taker_buy_quote": 301.87581}, {"ts": 1773258660000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258720000, "open": 0.2747, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 1183.6, "quote_volume": 325.14538, "trades": 5, "taker_buy_volume": 846.6, "taker_buy_quote": 232.60518}, {"ts": 1773258780000, "open": 0.2745, "high": 0.2745, "low": 0.2742, "close": 0.2742, "volume": 1744.5, "quote_volume": 478.64577, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258840000, "open": 0.2743, "high": 0.2746, "low": 0.2741, "close": 0.2746, "volume": 2922.5, "quote_volume": 801.49017, "trades": 17, "taker_buy_volume": 55.1, "taker_buy_quote": 15.13046}, {"ts": 1773258900000, "open": 0.2743, "high": 0.2747, "low": 0.2741, "close": 0.2746, "volume": 2428.4, "quote_volume": 665.90908, "trades": 15, "taker_buy_volume": 111.1, "taker_buy_quote": 30.51357}, {"ts": 1773258960000, "open": 0.2744, "high": 0.2746, "low": 0.2741, "close": 0.2741, "volume": 6548.4, "quote_volume": 1795.59719, "trades": 28, "taker_buy_volume": 322.3, "taker_buy_quote": 88.44288}, {"ts": 1773259020000, "open": 0.2744, "high": 0.2747, "low": 0.2743, "close": 0.2743, "volume": 1151.0, "quote_volume": 315.94075, "trades": 17, "taker_buy_volume": 1000.2, "taker_buy_quote": 274.57631}, {"ts": 1773259080000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259140000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259200000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259260000, "open": 0.2741, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 4367.5, "quote_volume": 1196.15996, "trades": 14, "taker_buy_volume": 2198.5, "taker_buy_quote": 602.34786}, {"ts": 1773259320000, "open": 0.2741, "high": 0.2741, "low": 0.2738, "close": 0.2738, "volume": 2917.1, "quote_volume": 799.17793, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259380000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259440000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259500000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259560000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259620000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259680000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259740000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259800000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259860000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259920000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259980000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 48.0, "quote_volume": 13.1472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260040000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260100000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260160000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 405.0, "quote_volume": 110.97, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 110.97}, {"ts": 1773260220000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260280000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260340000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260400000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 161.0, "quote_volume": 44.1301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260460000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260520000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260580000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260640000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260700000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1534.6, "quote_volume": 420.4804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260760000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260820000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260880000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260940000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261000000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261060000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261120000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261180000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 1326.9, "quote_volume": 363.06217, "trades": 6, "taker_buy_volume": 405.4, "taker_buy_quote": 110.91747}, {"ts": 1773261240000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261300000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261360000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261420000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 540.7, "quote_volume": 147.92195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261480000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261540000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261600000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261660000, "open": 0.2739, "high": 0.2739, "low": 0.2736, "close": 0.2736, "volume": 113.4, "quote_volume": 31.04331, "trades": 2, "taker_buy_volume": 56.9, "taker_buy_quote": 15.58491}, {"ts": 1773261720000, "open": 0.2739, "high": 0.2741, "low": 0.2739, "close": 0.2741, "volume": 2259.1, "quote_volume": 618.78207, "trades": 3, "taker_buy_volume": 2259.1, "taker_buy_quote": 618.78207}, {"ts": 1773261780000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261840000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261900000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261960000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262020000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 405.0, "quote_volume": 110.97, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 110.97}, {"ts": 1773262140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262200000, "open": 0.2742, "high": 0.2745, "low": 0.2742, "close": 0.2745, "volume": 2500.4, "quote_volume": 686.06835, "trades": 11, "taker_buy_volume": 2500.4, "taker_buy_quote": 686.06835}, {"ts": 1773262260000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 727.2, "quote_volume": 199.58418, "trades": 4, "taker_buy_volume": 727.2, "taker_buy_quote": 199.58418}, {"ts": 1773262320000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 4783.2, "quote_volume": 1312.9674, "trades": 13, "taker_buy_volume": 4783.2, "taker_buy_quote": 1312.9674}, {"ts": 1773262380000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262440000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262500000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262560000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262620000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262680000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262740000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262800000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262860000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262920000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262980000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263040000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1777.0, "quote_volume": 488.675, "trades": 3, "taker_buy_volume": 1777.0, "taker_buy_quote": 488.675}, {"ts": 1773263100000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263160000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263220000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263280000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263340000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263400000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 219.1, "quote_volume": 60.27441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263460000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263520000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 640.5, "quote_volume": 176.1375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263580000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263640000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263700000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263760000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263820000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263880000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263940000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264000000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264060000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264120000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 529.0, "quote_volume": 145.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264180000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264240000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264300000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 51.8, "quote_volume": 14.26054, "trades": 1, "taker_buy_volume": 51.8, "taker_buy_quote": 14.26054}, {"ts": 1773264360000, "open": 0.2754, "high": 0.2757, "low": 0.2754, "close": 0.2757, "volume": 702.4, "quote_volume": 193.52592, "trades": 4, "taker_buy_volume": 702.4, "taker_buy_quote": 193.52592}, {"ts": 1773264420000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264480000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264540000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264600000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264660000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 2948.0, "quote_volume": 812.26277, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264720000, "open": 0.276, "high": 0.2761, "low": 0.276, "close": 0.2761, "volume": 632.1, "quote_volume": 174.48926, "trades": 4, "taker_buy_volume": 335.5, "taker_buy_quote": 92.598}, {"ts": 1773264780000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 21.3, "quote_volume": 5.88306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264840000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264900000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264960000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 148.2, "quote_volume": 40.98097, "trades": 4, "taker_buy_volume": 148.2, "taker_buy_quote": 40.98097}, {"ts": 1773265020000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 54.3, "quote_volume": 14.99766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265080000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265140000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 583.6, "quote_volume": 161.54048, "trades": 3, "taker_buy_volume": 583.6, "taker_buy_quote": 161.54048}, {"ts": 1773265200000, "open": 0.2768, "high": 0.277, "low": 0.2768, "close": 0.277, "volume": 969.7, "quote_volume": 268.57362, "trades": 3, "taker_buy_volume": 969.7, "taker_buy_quote": 268.57362}, {"ts": 1773265260000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 111.5, "quote_volume": 30.91895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265320000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265380000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 63.1, "quote_volume": 17.47239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265440000, "open": 0.2775, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 1007.1, "quote_volume": 279.53736, "trades": 4, "taker_buy_volume": 1007.1, "taker_buy_quote": 279.53736}, {"ts": 1773265500000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265560000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 48.4, "quote_volume": 13.4068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265620000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265680000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 35.9, "quote_volume": 9.94789, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 9.94789}, {"ts": 1773265740000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265800000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265860000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265920000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265980000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266040000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266100000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266160000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 319.5, "quote_volume": 88.5015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266220000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.277, "volume": 95.4, "quote_volume": 26.43211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266280000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266340000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266400000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 873.6, "quote_volume": 242.07456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266460000, "open": 0.277, "high": 0.277, "low": 0.2769, "close": 0.2769, "volume": 827.5, "quote_volume": 229.17788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266520000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266580000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266640000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266700000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266760000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266820000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266880000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266940000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267000000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267060000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267120000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267180000, "open": 0.2776, "high": 0.278, "low": 0.2776, "close": 0.278, "volume": 418.2, "quote_volume": 116.2048, "trades": 7, "taker_buy_volume": 418.2, "taker_buy_quote": 116.2048}, {"ts": 1773267240000, "open": 0.2778, "high": 0.2779, "low": 0.2778, "close": 0.2779, "volume": 2352.9, "quote_volume": 653.65229, "trades": 3, "taker_buy_volume": 166.7, "taker_buy_quote": 46.32593}, {"ts": 1773267300000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267360000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267420000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267480000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 405.0, "quote_volume": 112.3875, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 112.3875}, {"ts": 1773267540000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267600000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 48.4, "quote_volume": 13.42132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267660000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 312.4, "quote_volume": 86.5348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267720000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 196.2, "quote_volume": 54.42588, "trades": 1, "taker_buy_volume": 196.2, "taker_buy_quote": 54.42588}, {"ts": 1773267780000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267840000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267900000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267960000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 97.0, "quote_volume": 26.9466, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 26.9466}, {"ts": 1773268020000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268080000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268140000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 84.4, "quote_volume": 23.421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268200000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268260000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 63.1, "quote_volume": 17.51025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268320000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 111.5, "quote_volume": 30.94125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268380000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 19.6, "quote_volume": 5.44292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268440000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268500000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268560000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 48.4, "quote_volume": 13.431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268620000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268680000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 186.7, "quote_volume": 51.79058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268740000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268800000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268860000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268920000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 24.4, "quote_volume": 6.77344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268980000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269040000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269100000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 111.5, "quote_volume": 30.96355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269160000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269220000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 140.9, "quote_volume": 39.1702, "trades": 3, "taker_buy_volume": 73.9, "taker_buy_quote": 20.5442}, {"ts": 1773269280000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269340000, "open": 0.2782, "high": 0.2783, "low": 0.2779, "close": 0.2779, "volume": 1323.5, "quote_volume": 368.07635, "trades": 10, "taker_buy_volume": 549.1, "taker_buy_quote": 152.77102}, {"ts": 1773269400000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269460000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269520000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269580000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 116.1, "quote_volume": 32.29856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269640000, "open": 0.2782, "high": 0.2782, "low": 0.2779, "close": 0.278, "volume": 1890.1, "quote_volume": 525.50921, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269700000, "open": 0.2782, "high": 0.2782, "low": 0.278, "close": 0.278, "volume": 1875.4, "quote_volume": 521.61605, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269760000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 1310.8, "quote_volume": 364.43934, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269820000, "open": 0.2782, "high": 0.2785, "low": 0.2782, "close": 0.2785, "volume": 2290.3, "quote_volume": 637.77814, "trades": 6, "taker_buy_volume": 803.7, "taker_buy_quote": 223.83045}, {"ts": 1773269880000, "open": 0.2785, "high": 0.2785, "low": 0.2783, "close": 0.2783, "volume": 337.8, "quote_volume": 94.0548, "trades": 3, "taker_buy_volume": 179.8, "taker_buy_quote": 50.0743}, {"ts": 1773269940000, "open": 0.2784, "high": 0.2787, "low": 0.2783, "close": 0.2785, "volume": 4895.2, "quote_volume": 1363.2796, "trades": 54, "taker_buy_volume": 85.4, "taker_buy_quote": 23.79244}, {"ts": 1773270000000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.2789, "volume": 1853.6, "quote_volume": 516.92225, "trades": 16, "taker_buy_volume": 387.0, "taker_buy_quote": 107.973}, {"ts": 1773270060000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 336.5, "quote_volume": 93.7489, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270120000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270180000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 6319.3, "quote_volume": 1763.7721, "trades": 13, "taker_buy_volume": 705.0, "taker_buy_quote": 196.7655}, {"ts": 1773270240000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270300000, "open": 0.2793, "high": 0.2795, "low": 0.2793, "close": 0.2795, "volume": 545.2, "quote_volume": 152.33324, "trades": 11, "taker_buy_volume": 545.2, "taker_buy_quote": 152.33324}, {"ts": 1773270360000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270420000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270480000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 846.0, "quote_volume": 236.2032, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270540000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 25.0, "quote_volume": 6.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270600000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270660000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270720000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270780000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270840000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 405.0, "quote_volume": 112.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270900000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270960000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271020000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 516.9, "quote_volume": 144.11168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271080000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271140000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271200000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271260000, "open": 0.2785, "high": 0.2785, "low": 0.2779, "close": 0.2779, "volume": 19044.2, "quote_volume": 5300.04633, "trades": 26, "taker_buy_volume": 4714.6, "taker_buy_quote": 1310.18734}, {"ts": 1773271320000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271380000, "open": 0.2777, "high": 0.2784, "low": 0.2777, "close": 0.2784, "volume": 12739.2, "quote_volume": 3540.02962, "trades": 28, "taker_buy_volume": 11036.9, "taker_buy_quote": 3067.30091}, {"ts": 1773271440000, "open": 0.2788, "high": 0.2793, "low": 0.2785, "close": 0.2785, "volume": 8461.0, "quote_volume": 2359.80136, "trades": 26, "taker_buy_volume": 5899.6, "taker_buy_quote": 1646.04829}, {"ts": 1773271500000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271560000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271620000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271680000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 53.8, "quote_volume": 15.00482, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 15.00482}, {"ts": 1773271740000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271800000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271860000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271920000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 1101.2, "quote_volume": 306.57408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271980000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272040000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272100000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 835.7, "quote_volume": 232.69938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272160000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 431.7, "quote_volume": 120.25642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272220000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 312.8, "quote_volume": 87.12111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272280000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272340000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272400000, "open": 0.2784, "high": 0.2789, "low": 0.2784, "close": 0.2789, "volume": 1036.1, "quote_volume": 288.70926, "trades": 9, "taker_buy_volume": 957.4, "taker_buy_quote": 266.79918}, {"ts": 1773272460000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 121.5, "quote_volume": 33.83775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272520000, "open": 0.2786, "high": 0.2786, "low": 0.2783, "close": 0.2783, "volume": 3579.5, "quote_volume": 996.5967, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272580000, "open": 0.2786, "high": 0.2789, "low": 0.2786, "close": 0.2788, "volume": 2659.4, "quote_volume": 741.37831, "trades": 9, "taker_buy_volume": 2020.1, "taker_buy_quote": 563.10097}, {"ts": 1773272640000, "open": 0.2786, "high": 0.2786, "low": 0.2784, "close": 0.2784, "volume": 2324.1, "quote_volume": 647.2997, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272700000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272760000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272820000, "open": 0.2785, "high": 0.2785, "low": 0.2776, "close": 0.2776, "volume": 6939.9, "quote_volume": 1929.30743, "trades": 51, "taker_buy_volume": 1097.1, "taker_buy_quote": 304.55496}, {"ts": 1773272880000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272940000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273000000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273060000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273120000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273180000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273240000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273300000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273360000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273420000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273480000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273540000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273600000, "open": 0.278, "high": 0.2784, "low": 0.278, "close": 0.2784, "volume": 936.1, "quote_volume": 260.55774, "trades": 4, "taker_buy_volume": 902.3, "taker_buy_quote": 251.16134}, {"ts": 1773273660000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273720000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273780000, "open": 0.2783, "high": 0.2785, "low": 0.2781, "close": 0.2785, "volume": 1807.0, "quote_volume": 502.85167, "trades": 8, "taker_buy_volume": 636.9, "taker_buy_quote": 177.33615}, {"ts": 1773273840000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273900000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 405.4, "quote_volume": 112.78224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273960000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.2778, "volume": 270.5, "quote_volume": 75.1521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274020000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 941.0, "quote_volume": 261.1275, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274080000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 54.2, "quote_volume": 15.01882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274140000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274200000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 1098.1, "quote_volume": 304.21387, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274260000, "open": 0.2771, "high": 0.2772, "low": 0.2768, "close": 0.2772, "volume": 2067.6, "quote_volume": 572.75858, "trades": 10, "taker_buy_volume": 1176.6, "taker_buy_quote": 326.07636}, {"ts": 1773274320000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 1767.3, "quote_volume": 490.36984, "trades": 8, "taker_buy_volume": 1767.3, "taker_buy_quote": 490.36984}, {"ts": 1773274380000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274440000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274500000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274560000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274620000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274680000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274740000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 850.5, "quote_volume": 235.16325, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274800000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274860000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274920000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274980000, "open": 0.2766, "high": 0.2769, "low": 0.2766, "close": 0.2769, "volume": 763.0, "quote_volume": 211.20513, "trades": 5, "taker_buy_volume": 763.0, "taker_buy_quote": 211.20513}, {"ts": 1773275040000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275100000, "open": 0.2769, "high": 0.2777, "low": 0.2769, "close": 0.2773, "volume": 6242.1, "quote_volume": 1730.92472, "trades": 15, "taker_buy_volume": 5970.5, "taker_buy_quote": 1655.61004}, {"ts": 1773275160000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 189.2, "quote_volume": 52.48408, "trades": 1, "taker_buy_volume": 189.2, "taker_buy_quote": 52.48408}, {"ts": 1773275220000, "open": 0.2772, "high": 0.2772, "low": 0.2764, "close": 0.2764, "volume": 6211.9, "quote_volume": 1718.02524, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275280000, "open": 0.2766, "high": 0.2768, "low": 0.2766, "close": 0.2767, "volume": 1597.2, "quote_volume": 441.79815, "trades": 6, "taker_buy_volume": 1534.0, "taker_buy_quote": 424.3044}, {"ts": 1773275340000, "open": 0.2767, "high": 0.2767, "low": 0.2766, "close": 0.2766, "volume": 692.4, "quote_volume": 191.56352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275400000, "open": 0.2767, "high": 0.2767, "low": 0.2762, "close": 0.2762, "volume": 3178.8, "quote_volume": 878.91143, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275460000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275520000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275580000, "open": 0.2765, "high": 0.2765, "low": 0.2764, "close": 0.2764, "volume": 162.3, "quote_volume": 44.87087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275640000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275700000, "open": 0.2765, "high": 0.2767, "low": 0.2765, "close": 0.2767, "volume": 530.7, "quote_volume": 146.76771, "trades": 3, "taker_buy_volume": 384.9, "taker_buy_quote": 106.42485}, {"ts": 1773275760000, "open": 0.2766, "high": 0.2766, "low": 0.2765, "close": 0.2765, "volume": 534.6, "quote_volume": 147.8574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275820000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 25.7, "quote_volume": 7.0932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275880000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275940000, "open": 0.2765, "high": 0.2771, "low": 0.2765, "close": 0.2771, "volume": 1658.3, "quote_volume": 459.22024, "trades": 6, "taker_buy_volume": 1510.2, "taker_buy_quote": 418.27059}, {"ts": 1773276000000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 159.1, "quote_volume": 44.0707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276060000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 20.8, "quote_volume": 5.75952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276120000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276180000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276240000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276300000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276360000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276420000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276480000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276540000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276600000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 235.7, "quote_volume": 65.24176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276660000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276720000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 68.3, "quote_volume": 18.9191, "trades": 1, "taker_buy_volume": 68.3, "taker_buy_quote": 18.9191}, {"ts": 1773276780000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276840000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276900000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276960000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 213.3, "quote_volume": 59.04144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277020000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277080000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277140000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 182.2, "quote_volume": 50.45118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277200000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 307.8, "quote_volume": 85.2606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277260000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277320000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 801.1, "quote_volume": 221.66437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277380000, "open": 0.2764, "high": 0.2767, "low": 0.2762, "close": 0.2762, "volume": 4730.9, "quote_volume": 1307.90704, "trades": 22, "taker_buy_volume": 1967.2, "taker_buy_quote": 543.91181}, {"ts": 1773277440000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 309.8, "quote_volume": 85.5048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277500000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277560000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277620000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277740000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277800000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277860000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277920000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277980000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278100000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278160000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278220000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278280000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278340000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 708.2, "quote_volume": 195.1901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278400000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 165.2, "quote_volume": 45.53756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278460000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278520000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278580000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278640000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278700000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278760000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 200.5, "quote_volume": 55.31795, "trades": 1, "taker_buy_volume": 200.5, "taker_buy_quote": 55.31795}, {"ts": 1773278820000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278880000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278940000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279000000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279060000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279120000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 18.1, "quote_volume": 4.99379, "trades": 1, "taker_buy_volume": 18.1, "taker_buy_quote": 4.99379}, {"ts": 1773279180000, "open": 0.2756, "high": 0.2756, "low": 0.2752, "close": 0.2755, "volume": 744.2, "quote_volume": 205.00873, "trades": 6, "taker_buy_volume": 189.8, "taker_buy_quote": 52.29401}, {"ts": 1773279240000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279300000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279360000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 169.9, "quote_volume": 46.79046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279420000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279480000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279540000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 19.0, "quote_volume": 5.2326, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 5.2326}, {"ts": 1773279600000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279660000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279720000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279780000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279840000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279900000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279960000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 179.0, "quote_volume": 49.3324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280020000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280080000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280140000, "open": 0.275, "high": 0.275, "low": 0.2746, "close": 0.2746, "volume": 21624.1, "quote_volume": 5942.87433, "trades": 16, "taker_buy_volume": 3765.0, "taker_buy_quote": 1033.869}, {"ts": 1773280200000, "open": 0.2745, "high": 0.2745, "low": 0.2739, "close": 0.2742, "volume": 17344.2, "quote_volume": 4755.17637, "trades": 26, "taker_buy_volume": 13082.1, "taker_buy_quote": 3586.48031}, {"ts": 1773280260000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280320000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 48.4, "quote_volume": 13.29064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280380000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280440000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 203.1, "quote_volume": 55.77126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280500000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 177.5, "quote_volume": 48.777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280560000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280620000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280680000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280740000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280800000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 367.3, "quote_volume": 100.85376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280860000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280920000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280980000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281040000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281100000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281160000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281220000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281280000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281340000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 405.0, "quote_volume": 111.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281400000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281460000, "open": 0.275, "high": 0.275, "low": 0.2744, "close": 0.2748, "volume": 19519.1, "quote_volume": 5361.27196, "trades": 78, "taker_buy_volume": 7546.0, "taker_buy_quote": 2071.0539}, {"ts": 1773281520000, "open": 0.2746, "high": 0.275, "low": 0.2746, "close": 0.275, "volume": 134.6, "quote_volume": 36.99016, "trades": 2, "taker_buy_volume": 134.6, "taker_buy_quote": 36.99016}, {"ts": 1773281580000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281640000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281700000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 354.0, "quote_volume": 97.3146, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 97.3146}, {"ts": 1773281760000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281820000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 361.4, "quote_volume": 99.42114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281880000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281940000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282000000, "open": 0.2748, "high": 0.2748, "low": 0.274, "close": 0.274, "volume": 1325.0, "quote_volume": 363.86488, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282060000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282120000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 111.5, "quote_volume": 30.58445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282180000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282240000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282300000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 198.4, "quote_volume": 54.44096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282360000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282420000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282480000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282540000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282600000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282660000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282720000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 728.6, "quote_volume": 200.14642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282780000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282840000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282900000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282960000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283020000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283080000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 31.3, "quote_volume": 8.56681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283140000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 22.9, "quote_volume": 6.27689, "trades": 1, "taker_buy_volume": 22.9, "taker_buy_quote": 6.27689}, {"ts": 1773283200000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 764.7, "quote_volume": 209.14545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283260000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283320000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283380000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283440000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283500000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283560000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283620000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283680000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283740000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283800000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 178.0, "quote_volume": 48.7898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283860000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2736, "volume": 1248.7, "quote_volume": 341.9042, "trades": 6, "taker_buy_volume": 447.2, "taker_buy_quote": 122.35392}, {"ts": 1773283920000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283980000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284040000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284100000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284160000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284220000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284280000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284340000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284400000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 391.4, "quote_volume": 107.0479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284460000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 461.2, "quote_volume": 126.3688, "trades": 3, "taker_buy_volume": 56.2, "taker_buy_quote": 15.3988}, {"ts": 1773284520000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284580000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 704.7, "quote_volume": 193.36206, "trades": 5, "taker_buy_volume": 517.0, "taker_buy_quote": 141.8648}, {"ts": 1773284640000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284700000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284760000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284820000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284880000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284940000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285000000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285060000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285120000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285180000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285240000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285300000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285360000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 465.8, "quote_volume": 127.67578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285420000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285480000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285540000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 560.7, "quote_volume": 153.68787, "trades": 1, "taker_buy_volume": 560.7, "taker_buy_quote": 153.68787}, {"ts": 1773285600000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285660000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285720000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285780000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285840000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285900000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285960000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 190.9, "quote_volume": 52.40205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286020000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286080000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286140000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286200000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286260000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286320000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 688.9, "quote_volume": 189.02935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286380000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286440000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286500000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286560000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286620000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2743, "volume": 322.3, "quote_volume": 88.44351, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286680000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286740000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286800000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286860000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286920000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286980000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287040000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287100000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287160000, "open": 0.274, "high": 0.274, "low": 0.2737, "close": 0.2737, "volume": 937.5, "quote_volume": 256.81011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287220000, "open": 0.2735, "high": 0.2735, "low": 0.2729, "close": 0.2729, "volume": 1581.7, "quote_volume": 431.88217, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287280000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 3192.4, "quote_volume": 870.93353, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287340000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287400000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287460000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287520000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287580000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 31.5, "quote_volume": 8.61525, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 8.61525}, {"ts": 1773287640000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287700000, "open": 0.2736, "high": 0.2738, "low": 0.2736, "close": 0.2738, "volume": 3476.5, "quote_volume": 951.31276, "trades": 10, "taker_buy_volume": 1423.6, "taker_buy_quote": 389.63932}, {"ts": 1773287760000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287820000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287880000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287940000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288000000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288060000, "open": 0.2738, "high": 0.2739, "low": 0.2738, "close": 0.2739, "volume": 134.1, "quote_volume": 36.72223, "trades": 3, "taker_buy_volume": 134.1, "taker_buy_quote": 36.72223}, {"ts": 1773288120000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 100.0, "quote_volume": 27.41, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 27.41}, {"ts": 1773288180000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288240000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288300000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 596.5, "quote_volume": 163.61995, "trades": 3, "taker_buy_volume": 24.2, "taker_buy_quote": 6.63806}, {"ts": 1773288360000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288420000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 405.0, "quote_volume": 111.0915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288480000, "open": 0.2748, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 2375.1, "quote_volume": 652.84306, "trades": 5, "taker_buy_volume": 2161.1, "taker_buy_quote": 594.05726}, {"ts": 1773288540000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288600000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 248.0, "quote_volume": 68.16889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288660000, "open": 0.2744, "high": 0.2744, "low": 0.2741, "close": 0.2743, "volume": 3608.9, "quote_volume": 989.66435, "trades": 8, "taker_buy_volume": 618.2, "taker_buy_quote": 169.57226}, {"ts": 1773288720000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288780000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288840000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288900000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288960000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289020000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 155.1, "quote_volume": 42.4974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289200000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289260000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289320000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289380000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289440000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289500000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 393.5, "quote_volume": 107.93705, "trades": 1, "taker_buy_volume": 393.5, "taker_buy_quote": 107.93705}, {"ts": 1773289560000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289620000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289680000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289740000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289800000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289860000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289920000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289980000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290040000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290100000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 525.5, "quote_volume": 143.93445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290160000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290220000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290280000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290340000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290400000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290460000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 1491.8, "quote_volume": 408.49534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290520000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290580000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290640000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290700000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290760000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290820000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290880000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 280.7, "quote_volume": 76.77145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290940000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291000000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291060000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291120000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291180000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291240000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291300000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291360000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291420000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291480000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291540000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291600000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291660000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291720000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291780000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 338.7, "quote_volume": 92.76993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291840000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291900000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291960000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292020000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 185.3, "quote_volume": 50.69808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292080000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292140000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292200000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292260000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292320000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292380000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292440000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292500000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292560000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292620000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292680000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292740000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292800000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292860000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 136.8, "quote_volume": 37.36008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292920000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292980000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293040000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293100000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293160000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 179.2, "quote_volume": 48.93952, "trades": 1, "taker_buy_volume": 179.2, "taker_buy_quote": 48.93952}, {"ts": 1773293220000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293280000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293340000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293400000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293460000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293520000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 405.0, "quote_volume": 110.646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293580000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293640000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293700000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293760000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293820000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293880000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293940000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294000000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294060000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294120000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294180000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294240000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294300000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294360000, "open": 0.2737, "high": 0.2737, "low": 0.2733, "close": 0.2733, "volume": 120.0, "quote_volume": 32.82012, "trades": 2, "taker_buy_volume": 60.3, "taker_buy_quote": 16.50411}, {"ts": 1773294420000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294480000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294540000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294600000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294660000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294720000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294780000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294840000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294900000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294960000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295020000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295080000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295140000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295200000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 234.2, "quote_volume": 64.14738, "trades": 1, "taker_buy_volume": 234.2, "taker_buy_quote": 64.14738}, {"ts": 1773295260000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 193.7, "quote_volume": 53.03506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295320000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295380000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295440000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295500000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 321.9, "quote_volume": 88.23279, "trades": 2, "taker_buy_volume": 321.9, "taker_buy_quote": 88.23279}, {"ts": 1773295560000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295620000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295680000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 328.7, "quote_volume": 90.0638, "trades": 1, "taker_buy_volume": 328.7, "taker_buy_quote": 90.0638}, {"ts": 1773295740000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295800000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295860000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 180.7, "quote_volume": 49.56601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295920000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295980000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296040000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296100000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 43.6, "quote_volume": 11.97256, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 11.97256}, {"ts": 1773296160000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296220000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296280000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296340000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296400000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296460000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296520000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 726.1, "quote_volume": 199.34656, "trades": 2, "taker_buy_volume": 726.1, "taker_buy_quote": 199.34656}, {"ts": 1773296580000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296640000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296700000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296760000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 182.8, "quote_volume": 50.19688, "trades": 1, "taker_buy_volume": 182.8, "taker_buy_quote": 50.19688}, {"ts": 1773296820000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296880000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296940000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297000000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297060000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297120000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297180000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297240000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 730.2, "quote_volume": 200.54, "trades": 4, "taker_buy_volume": 730.2, "taker_buy_quote": 200.54}, {"ts": 1773297300000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297360000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297420000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297480000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297540000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297600000, "open": 0.2742, "high": 0.2742, "low": 0.2735, "close": 0.2735, "volume": 3281.8, "quote_volume": 899.01605, "trades": 6, "taker_buy_volume": 659.5, "taker_buy_quote": 180.37325}, {"ts": 1773297660000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297720000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297780000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297840000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297900000, "open": 0.2741, "high": 0.2746, "low": 0.2741, "close": 0.2746, "volume": 2902.0, "quote_volume": 796.05106, "trades": 9, "taker_buy_volume": 2902.0, "taker_buy_quote": 796.05106}, {"ts": 1773297960000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 234.8, "quote_volume": 64.47608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298020000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 1452.9, "quote_volume": 399.11163, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298080000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298140000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298200000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298260000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298320000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298380000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298440000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298500000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298560000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298620000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 145.8, "quote_volume": 40.00752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298680000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298740000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298800000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298860000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298920000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298980000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299040000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299100000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299160000, "open": 0.2745, "high": 0.2745, "low": 0.2741, "close": 0.2741, "volume": 3389.1, "quote_volume": 929.6191, "trades": 6, "taker_buy_volume": 1317.6, "taker_buy_quote": 361.15416}, {"ts": 1773299220000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299280000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299340000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299400000, "open": 0.274, "high": 0.2742, "low": 0.274, "close": 0.2742, "volume": 2900.7, "quote_volume": 794.922, "trades": 4, "taker_buy_volume": 2900.7, "taker_buy_quote": 794.922}, {"ts": 1773299460000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 185.0, "quote_volume": 50.727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299520000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299580000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299640000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299700000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299760000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299820000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 405.0, "quote_volume": 111.132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299880000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299940000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300000000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 182.2, "quote_volume": 49.98222, "trades": 2, "taker_buy_volume": 134.6, "taker_buy_quote": 36.92078}, {"ts": 1773300060000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300120000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300180000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300240000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 2001.2, "quote_volume": 550.2895, "trades": 3, "taker_buy_volume": 2001.2, "taker_buy_quote": 550.2895}, {"ts": 1773300300000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300360000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 192.2, "quote_volume": 52.79734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300420000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300480000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300540000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300600000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 187.9, "quote_volume": 51.67615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300660000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 191.9, "quote_volume": 52.79169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300720000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 659.2, "quote_volume": 181.51826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300780000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300840000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300900000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300960000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301020000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301080000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301140000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301200000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 212.5, "quote_volume": 58.565, "trades": 1, "taker_buy_volume": 212.5, "taker_buy_quote": 58.565}, {"ts": 1773301260000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301320000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301380000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301440000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301500000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301560000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301620000, "open": 0.2758, "high": 0.276, "low": 0.2758, "close": 0.276, "volume": 5998.2, "quote_volume": 1655.14196, "trades": 9, "taker_buy_volume": 5742.8, "taker_buy_quote": 1584.65156}, {"ts": 1773301680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301740000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301800000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301860000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 31.4, "quote_volume": 8.65698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301920000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301980000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302040000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302100000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 169.6, "quote_volume": 46.74176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302160000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302220000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302280000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302340000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302400000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302460000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302520000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302580000, "open": 0.2756, "high": 0.2757, "low": 0.2754, "close": 0.2757, "volume": 1891.3, "quote_volume": 521.0809, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302640000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 365.6, "quote_volume": 100.75936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302700000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302760000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302820000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302880000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302940000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303000000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303060000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303120000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303180000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303240000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303300000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 468.1, "quote_volume": 128.91474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303360000, "open": 0.2757, "high": 0.2763, "low": 0.2757, "close": 0.2763, "volume": 78.0, "quote_volume": 21.52932, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 21.52932}, {"ts": 1773303420000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303480000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303540000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303600000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303660000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303720000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303780000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303840000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303900000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303960000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304020000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304080000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304140000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304200000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304260000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304320000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304380000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304440000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304500000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304560000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304620000, "open": 0.2763, "high": 0.2763, "low": 0.2762, "close": 0.2762, "volume": 1250.8, "quote_volume": 345.59282, "trades": 9, "taker_buy_volume": 533.3, "taker_buy_quote": 147.35079}, {"ts": 1773304680000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304740000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304800000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304860000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304920000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304980000, "open": 0.2759, "high": 0.2759, "low": 0.2755, "close": 0.2755, "volume": 7569.3, "quote_volume": 2086.39754, "trades": 8, "taker_buy_volume": 3225.9, "taker_buy_quote": 888.73545}, {"ts": 1773305040000, "open": 0.2759, "high": 0.2762, "low": 0.2759, "close": 0.2762, "volume": 4923.9, "quote_volume": 1359.33207, "trades": 6, "taker_buy_volume": 4923.9, "taker_buy_quote": 1359.33207}, {"ts": 1773305100000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 137.1, "quote_volume": 37.89444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305160000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 136.5, "quote_volume": 37.7286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305220000, "open": 0.2764, "high": 0.2764, "low": 0.2759, "close": 0.2759, "volume": 7244.8, "quote_volume": 2001.14104, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305280000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305340000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305400000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 190.6, "quote_volume": 52.66278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305460000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305520000, "open": 0.2762, "high": 0.2762, "low": 0.2754, "close": 0.2754, "volume": 18781.9, "quote_volume": 5177.50976, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305580000, "open": 0.2755, "high": 0.2756, "low": 0.2748, "close": 0.2752, "volume": 41796.5, "quote_volume": 11500.72035, "trades": 34, "taker_buy_volume": 17747.3, "taker_buy_quote": 4880.16693}, {"ts": 1773305640000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305700000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305760000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305820000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305880000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305940000, "open": 0.2748, "high": 0.2748, "low": 0.2746, "close": 0.2746, "volume": 3284.7, "quote_volume": 902.08596, "trades": 8, "taker_buy_volume": 373.5, "taker_buy_quote": 102.5631}, {"ts": 1773306000000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306060000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306120000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306180000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 959.0, "quote_volume": 263.88979, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306240000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 466.8, "quote_volume": 128.42286, "trades": 2, "taker_buy_volume": 466.8, "taker_buy_quote": 128.42286}, {"ts": 1773306300000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306360000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306420000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 309.4, "quote_volume": 85.05406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306480000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306540000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306600000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306660000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306720000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 2447.4, "quote_volume": 671.00017, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306780000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 50.0, "quote_volume": 13.695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306840000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306900000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306960000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 405.0, "quote_volume": 110.97, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 110.97}, {"ts": 1773307020000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307200000, "open": 0.2742, "high": 0.2742, "low": 0.273, "close": 0.2731, "volume": 9882.1, "quote_volume": 2702.34918, "trades": 24, "taker_buy_volume": 378.6, "taker_buy_quote": 103.46062}, {"ts": 1773307260000, "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.2731, "volume": 2902.8, "quote_volume": 792.52632, "trades": 5, "taker_buy_volume": 2449.2, "taker_buy_quote": 668.69352}, {"ts": 1773307320000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307380000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307440000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307500000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307560000, "open": 0.2735, "high": 0.2737, "low": 0.2734, "close": 0.2735, "volume": 586.9, "quote_volume": 160.57835, "trades": 5, "taker_buy_volume": 350.7, "taker_buy_quote": 95.98659}, {"ts": 1773307620000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 63.1, "quote_volume": 17.25154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307680000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307740000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307800000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307860000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 396.4, "quote_volume": 108.49468, "trades": 2, "taker_buy_volume": 396.4, "taker_buy_quote": 108.49468}, {"ts": 1773307920000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307980000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308040000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308100000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308160000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 651.8, "quote_volume": 178.20212, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308220000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 944.4, "quote_volume": 258.15674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308280000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 361.3, "quote_volume": 98.77942, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308340000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308400000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308460000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308520000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308580000, "open": 0.2745, "high": 0.2745, "low": 0.2743, "close": 0.2745, "volume": 2071.4, "quote_volume": 568.58494, "trades": 14, "taker_buy_volume": 1769.4, "taker_buy_quote": 485.7003}, {"ts": 1773308640000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308700000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 560.5, "quote_volume": 154.11668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308760000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 137.4, "quote_volume": 37.7163, "trades": 1, "taker_buy_volume": 137.4, "taker_buy_quote": 37.7163}, {"ts": 1773308820000, "open": 0.2744, "high": 0.2744, "low": 0.2739, "close": 0.2741, "volume": 2278.6, "quote_volume": 624.76772, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308880000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 22.8, "quote_volume": 6.24492, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 6.24492}, {"ts": 1773308940000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309000000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309060000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309120000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 26.1, "quote_volume": 7.14879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309180000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309240000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309300000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309360000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309420000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 405.0, "quote_volume": 111.0105, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 111.0105}, {"ts": 1773309480000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309540000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 299.2, "quote_volume": 81.92096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309600000, "open": 0.2738, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 1978.7, "quote_volume": 541.95692, "trades": 11, "taker_buy_volume": 1449.7, "taker_buy_quote": 397.0428}, {"ts": 1773309660000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 63.1, "quote_volume": 17.29571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309720000, "open": 0.2741, "high": 0.2743, "low": 0.2741, "close": 0.2743, "volume": 1723.2, "quote_volume": 472.479, "trades": 5, "taker_buy_volume": 1723.2, "taker_buy_quote": 472.479}, {"ts": 1773309780000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 298.8, "quote_volume": 81.90108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309840000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309900000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309960000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310020000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 266.8, "quote_volume": 73.1032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310200000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310260000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310320000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310380000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310440000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310500000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310560000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310620000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 624.6, "quote_volume": 170.94074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310680000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 366.7, "quote_volume": 100.40246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310740000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310800000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 20.5, "quote_volume": 5.6252, "trades": 1, "taker_buy_volume": 20.5, "taker_buy_quote": 5.6252}, {"ts": 1773310860000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 642.6, "quote_volume": 176.32944, "trades": 4, "taker_buy_volume": 642.6, "taker_buy_quote": 176.32944}, {"ts": 1773310920000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310980000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311040000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311100000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311160000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 494.5, "quote_volume": 135.80931, "trades": 2, "taker_buy_volume": 345.3, "taker_buy_quote": 94.85391}, {"ts": 1773311220000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311280000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311340000, "open": 0.2745, "high": 0.2746, "low": 0.2743, "close": 0.2746, "volume": 2136.4, "quote_volume": 586.5898, "trades": 5, "taker_buy_volume": 1091.7, "taker_buy_quote": 299.78082}, {"ts": 1773311400000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 21.4, "quote_volume": 5.8743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311460000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311520000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311580000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 915.3, "quote_volume": 251.43291, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311640000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 1113.5, "quote_volume": 305.87845, "trades": 2, "taker_buy_volume": 1113.5, "taker_buy_quote": 305.87845}, {"ts": 1773311700000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311760000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311820000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311880000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 514.0, "quote_volume": 141.4014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311940000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 1096.3, "quote_volume": 302.14028, "trades": 1, "taker_buy_volume": 1096.3, "taker_buy_quote": 302.14028}, {"ts": 1773312000000, "open": 0.2756, "high": 0.2756, "low": 0.2755, "close": 0.2755, "volume": 244.2, "quote_volume": 67.28194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312060000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 263.6, "quote_volume": 72.67452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312120000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 219.6, "quote_volume": 60.54372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312180000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 209.0, "quote_volume": 57.6004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312240000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 28.0, "quote_volume": 7.714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312300000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 282.5, "quote_volume": 77.82875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312360000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 242.7, "quote_volume": 66.86027, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312420000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 53.8, "quote_volume": 14.8219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312480000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 53.4, "quote_volume": 14.70939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312540000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2754, "volume": 113.6, "quote_volume": 31.28671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312600000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 45.7, "quote_volume": 12.58578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312660000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 62.7, "quote_volume": 17.26758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312720000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 29.5, "quote_volume": 8.12135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312780000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 2010.6, "quote_volume": 553.33313, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312840000, "open": 0.2753, "high": 0.2756, "low": 0.2753, "close": 0.2756, "volume": 77.6, "quote_volume": 21.36928, "trades": 3, "taker_buy_volume": 20.0, "taker_buy_quote": 5.512}, {"ts": 1773312900000, "open": 0.2754, "high": 0.2755, "low": 0.2754, "close": 0.2755, "volume": 55.9, "quote_volume": 15.39709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312960000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 54.4, "quote_volume": 14.99015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313020000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 179.4, "quote_volume": 49.45379, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313080000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 1308.0, "quote_volume": 360.4848, "trades": 12, "taker_buy_volume": 167.0, "taker_buy_quote": 46.0252}, {"ts": 1773313140000, "open": 0.2755, "high": 0.2756, "low": 0.2754, "close": 0.2754, "volume": 761.9, "quote_volume": 209.88704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313200000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 51.6, "quote_volume": 14.20548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313260000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 60.2, "quote_volume": 16.56704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313320000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 34.5, "quote_volume": 9.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313380000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 62.7, "quote_volume": 17.2425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313440000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 32.5, "quote_volume": 8.94075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313500000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 408.9, "quote_volume": 112.4475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313560000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 72.3, "quote_volume": 19.87175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313620000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 439.5, "quote_volume": 120.89955, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 111.4155}, {"ts": 1773313680000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 60.3, "quote_volume": 16.57647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313740000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 1127.4, "quote_volume": 309.88411, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313800000, "open": 0.2749, "high": 0.2751, "low": 0.2749, "close": 0.275, "volume": 733.2, "quote_volume": 201.69267, "trades": 4, "taker_buy_volume": 661.1, "taker_buy_quote": 181.86861}, {"ts": 1773313860000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 27.2, "quote_volume": 7.48544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313920000, "open": 0.2752, "high": 0.2752, "low": 0.275, "close": 0.275, "volume": 63.5, "quote_volume": 17.46978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313980000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 55.2, "quote_volume": 15.17769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314040000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 53.0, "quote_volume": 14.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314100000, "open": 0.275, "high": 0.2751, "low": 0.2749, "close": 0.2751, "volume": 62.2, "quote_volume": 17.10467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314160000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 29.8, "quote_volume": 8.19798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314220000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 70.4, "quote_volume": 19.36704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314280000, "open": 0.2755, "high": 0.2759, "low": 0.2754, "close": 0.2754, "volume": 5508.0, "quote_volume": 1518.24428, "trades": 11, "taker_buy_volume": 2422.7, "taker_buy_quote": 667.94595}, {"ts": 1773314340000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 199.5, "quote_volume": 54.91931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314400000, "open": 0.2751, "high": 0.2754, "low": 0.2751, "close": 0.2751, "volume": 77.1, "quote_volume": 21.21624, "trades": 3, "taker_buy_volume": 20.1, "taker_buy_quote": 5.53554}, {"ts": 1773314460000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 29.2, "quote_volume": 8.03292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314520000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 61.4, "quote_volume": 16.89114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314580000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 54.1, "quote_volume": 14.86989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314640000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 2884.7, "quote_volume": 792.688, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314700000, "open": 0.2748, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 4775.7, "quote_volume": 1312.17305, "trades": 20, "taker_buy_volume": 2974.0, "taker_buy_quote": 817.20309}, {"ts": 1773314760000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 1193.6, "quote_volume": 327.88192, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314820000, "open": 0.2744, "high": 0.2744, "low": 0.2743, "close": 0.2743, "volume": 85.0, "quote_volume": 23.32096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314880000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 34.1, "quote_volume": 9.35363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314940000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 34.4, "quote_volume": 9.43248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315000000, "open": 0.2743, "high": 0.2746, "low": 0.2743, "close": 0.2745, "volume": 145.9, "quote_volume": 40.05169, "trades": 5, "taker_buy_volume": 66.0, "taker_buy_quote": 18.1236}, {"ts": 1773315060000, "open": 0.2748, "high": 0.2748, "low": 0.2746, "close": 0.2746, "volume": 46.6, "quote_volume": 12.80014, "trades": 2, "taker_buy_volume": 18.9, "taker_buy_quote": 5.19372}, {"ts": 1773315120000, "open": 0.2746, "high": 0.2746, "low": 0.2743, "close": 0.2743, "volume": 1751.4, "quote_volume": 480.92502, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315180000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 56.9, "quote_volume": 15.60767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315240000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 1829.5, "quote_volume": 502.7466, "trades": 5, "taker_buy_volume": 1806.9, "taker_buy_quote": 496.53612}, {"ts": 1773315300000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 68.4, "quote_volume": 18.79959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315360000, "open": 0.2751, "high": 0.2752, "low": 0.2749, "close": 0.2752, "volume": 512.1, "quote_volume": 140.87698, "trades": 4, "taker_buy_volume": 461.5, "taker_buy_quote": 126.9643}, {"ts": 1773315420000, "open": 0.2755, "high": 0.2757, "low": 0.2754, "close": 0.2755, "volume": 313.5, "quote_volume": 86.36996, "trades": 8, "taker_buy_volume": 145.4, "taker_buy_quote": 40.07224}, {"ts": 1773315480000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 35.6, "quote_volume": 9.81136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315540000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 64.5, "quote_volume": 17.7762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315600000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 57.3, "quote_volume": 15.79188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315660000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 81.8, "quote_volume": 22.54754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315720000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 59.0, "quote_volume": 16.2545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315780000, "open": 0.2755, "high": 0.2756, "low": 0.2755, "close": 0.2756, "volume": 63.7, "quote_volume": 17.55316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315840000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 55.3, "quote_volume": 15.24068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315900000, "open": 0.2757, "high": 0.2762, "low": 0.2757, "close": 0.2762, "volume": 802.6, "quote_volume": 221.48004, "trades": 6, "taker_buy_volume": 386.5, "taker_buy_quote": 106.6842}, {"ts": 1773315960000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 184.9, "quote_volume": 51.02506, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316020000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 27.2, "quote_volume": 7.50448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316080000, "open": 0.2759, "high": 0.2759, "low": 0.2758, "close": 0.2758, "volume": 53.0, "quote_volume": 14.62044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316140000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 58.8, "quote_volume": 16.21408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316200000, "open": 0.2757, "high": 0.2757, "low": 0.2755, "close": 0.2755, "volume": 61.4, "quote_volume": 16.92302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316260000, "open": 0.2755, "high": 0.2755, "low": 0.2748, "close": 0.2748, "volume": 8667.6, "quote_volume": 2385.28781, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316320000, "open": 0.275, "high": 0.2752, "low": 0.2749, "close": 0.275, "volume": 1527.7, "quote_volume": 420.10624, "trades": 9, "taker_buy_volume": 1094.8, "taker_buy_quote": 301.09924}, {"ts": 1773316380000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 240.9, "quote_volume": 66.2775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316440000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 242.8, "quote_volume": 66.80257, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316500000, "open": 0.2751, "high": 0.2751, "low": 0.2748, "close": 0.275, "volume": 340.8, "quote_volume": 93.74268, "trades": 3, "taker_buy_volume": 278.8, "taker_buy_quote": 76.69788}, {"ts": 1773316560000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 31.2, "quote_volume": 8.57376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316620000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 22.5, "quote_volume": 6.1875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316680000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2752, "volume": 72.2, "quote_volume": 19.86178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316740000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 69.7, "quote_volume": 19.17447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316800000, "open": 0.2755, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 4389.9, "quote_volume": 1209.65257, "trades": 10, "taker_buy_volume": 1995.2, "taker_buy_quote": 549.87241}, {"ts": 1773316860000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 30.8, "quote_volume": 8.47616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316920000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 61.4, "quote_volume": 16.87886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316980000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 31.5, "quote_volume": 8.65935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317040000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 55.3, "quote_volume": 15.2075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317100000, "open": 0.2751, "high": 0.2751, "low": 0.2747, "close": 0.2747, "volume": 112.8, "quote_volume": 31.01581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317160000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 45.5, "quote_volume": 12.49885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317220000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 118.3, "quote_volume": 32.48518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317280000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 107.4, "quote_volume": 29.49204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317340000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 61.5, "quote_volume": 16.8879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317400000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 22.2, "quote_volume": 6.10278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317460000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.2749, "volume": 63.0, "quote_volume": 17.32182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317520000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 56.4, "quote_volume": 15.50039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317580000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 55.0, "quote_volume": 15.1195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317640000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 37.0, "quote_volume": 10.1713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317700000, "open": 0.2749, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 111.4, "quote_volume": 30.61732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317760000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2749, "volume": 110.3, "quote_volume": 30.31904, "trades": 3, "taker_buy_volume": 56.8, "taker_buy_quote": 15.61432}, {"ts": 1773317820000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 32.5, "quote_volume": 8.931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317880000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 64.9, "quote_volume": 17.86697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317940000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 70.2, "quote_volume": 19.32606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318000000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 27.9, "quote_volume": 7.68087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318060000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 171.3, "quote_volume": 47.15889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318120000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 34.1, "quote_volume": 9.39114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318180000, "open": 0.2754, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 218.4, "quote_volume": 60.16335, "trades": 6, "taker_buy_volume": 48.4, "taker_buy_quote": 13.3342}, {"ts": 1773318240000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 1197.3, "quote_volume": 329.6452, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318300000, "open": 0.2753, "high": 0.2755, "low": 0.275, "close": 0.2754, "volume": 4038.8, "quote_volume": 1111.32409, "trades": 29, "taker_buy_volume": 852.8, "taker_buy_quote": 234.63572}, {"ts": 1773318360000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 27.5, "quote_volume": 7.57625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318420000, "open": 0.2755, "high": 0.2755, "low": 0.2754, "close": 0.2754, "volume": 59.8, "quote_volume": 16.47256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318480000, "open": 0.2757, "high": 0.2759, "low": 0.2756, "close": 0.2757, "volume": 1359.2, "quote_volume": 374.7918, "trades": 7, "taker_buy_volume": 979.5, "taker_buy_quote": 270.11168}, {"ts": 1773318540000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 49.8, "quote_volume": 13.72488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318600000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 59.8, "quote_volume": 16.4749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318660000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 63.1, "quote_volume": 17.3677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318720000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 126.4, "quote_volume": 34.79792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318780000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 32.0, "quote_volume": 8.8096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318840000, "open": 0.2753, "high": 0.2754, "low": 0.2753, "close": 0.2754, "volume": 64.1, "quote_volume": 17.65041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318900000, "open": 0.2754, "high": 0.2754, "low": 0.2751, "close": 0.2751, "volume": 668.5, "quote_volume": 184.07212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318960000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 32.2, "quote_volume": 8.85822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319020000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 65.9, "quote_volume": 18.12909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319080000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 24.7, "quote_volume": 6.79497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319140000, "open": 0.2751, "high": 0.2751, "low": 0.275, "close": 0.275, "volume": 692.1, "quote_volume": 190.33116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319200000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 26.1, "quote_volume": 7.1775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319260000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2752, "volume": 51.3, "quote_volume": 14.11234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319320000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 64.1, "quote_volume": 17.64032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319380000, "open": 0.2752, "high": 0.2753, "low": 0.2752, "close": 0.2753, "volume": 145.4, "quote_volume": 40.01788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319440000, "open": 0.2757, "high": 0.2758, "low": 0.2756, "close": 0.2756, "volume": 688.9, "quote_volume": 189.95274, "trades": 6, "taker_buy_volume": 662.0, "taker_buy_quote": 182.5391}, {"ts": 1773319500000, "open": 0.2756, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 613.9, "quote_volume": 169.18094, "trades": 5, "taker_buy_volume": 34.7, "taker_buy_quote": 9.56332}, {"ts": 1773319560000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 95.2, "quote_volume": 26.19904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319620000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 214.8, "quote_volume": 59.17084, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 50.141}, {"ts": 1773319680000, "open": 0.2754, "high": 0.2756, "low": 0.2754, "close": 0.2756, "volume": 59.6, "quote_volume": 16.41946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319740000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 32.5, "quote_volume": 8.96025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319800000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 60.9, "quote_volume": 16.78404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319860000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 61.5, "quote_volume": 16.93413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319920000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 38.1, "quote_volume": 10.48512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319980000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 58.1, "quote_volume": 15.99493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320040000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 55.2, "quote_volume": 15.19656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320100000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 26.7, "quote_volume": 7.35318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320160000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 65.8, "quote_volume": 18.12132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320220000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 61.2, "quote_volume": 16.85448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320280000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 32.1, "quote_volume": 8.84034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320340000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 65.6, "quote_volume": 18.0728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320400000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 35.5, "quote_volume": 9.78025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320460000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 56.3, "quote_volume": 15.50178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320520000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 35.1, "quote_volume": 9.66303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320580000, "open": 0.2754, "high": 0.2754, "low": 0.2753, "close": 0.2753, "volume": 49.5, "quote_volume": 13.62966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320640000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 51.0, "quote_volume": 14.0454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320700000, "open": 0.2754, "high": 0.2756, "low": 0.2753, "close": 0.2753, "volume": 160.6, "quote_volume": 44.24241, "trades": 4, "taker_buy_volume": 81.3, "taker_buy_quote": 22.40628}, {"ts": 1773320760000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 57.6, "quote_volume": 15.86304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320820000, "open": 0.2754, "high": 0.2755, "low": 0.2754, "close": 0.2755, "volume": 57.2, "quote_volume": 15.75598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320880000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 36.6, "quote_volume": 10.07964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320940000, "open": 0.2752, "high": 0.2754, "low": 0.2752, "close": 0.2752, "volume": 465.6, "quote_volume": 128.21412, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 111.537}, {"ts": 1773321000000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 31.3, "quote_volume": 8.61376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321060000, "open": 0.2752, "high": 0.2755, "low": 0.2752, "close": 0.2755, "volume": 1018.9, "quote_volume": 280.68943, "trades": 6, "taker_buy_volume": 960.5, "taker_buy_quote": 264.61775}, {"ts": 1773321120000, "open": 0.2753, "high": 0.2753, "low": 0.2752, "close": 0.2752, "volume": 64.2, "quote_volume": 17.67066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321180000, "open": 0.2752, "high": 0.2752, "low": 0.275, "close": 0.275, "volume": 98.4, "quote_volume": 27.06718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321240000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321300000, "open": 0.275, "high": 0.275, "low": 0.2747, "close": 0.2747, "volume": 163.0, "quote_volume": 44.81618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321360000, "open": 0.2747, "high": 0.2747, "low": 0.2744, "close": 0.2744, "volume": 228.7, "quote_volume": 62.81375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321420000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 415.7, "quote_volume": 114.10172, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321480000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 56.0, "quote_volume": 15.3608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321540000, "open": 0.2744, "high": 0.2748, "low": 0.2744, "close": 0.2748, "volume": 233.0, "quote_volume": 63.9462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321600000, "open": 0.2747, "high": 0.2747, "low": 0.2744, "close": 0.2744, "volume": 271.7, "quote_volume": 74.62579, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321660000, "open": 0.2744, "high": 0.2745, "low": 0.2739, "close": 0.2739, "volume": 1398.2, "quote_volume": 383.39295, "trades": 6, "taker_buy_volume": 239.0, "taker_buy_quote": 65.6055}, {"ts": 1773321720000, "open": 0.274, "high": 0.2744, "low": 0.274, "close": 0.274, "volume": 4601.8, "quote_volume": 1261.59614, "trades": 52, "taker_buy_volume": 4537.3, "taker_buy_quote": 1243.92314}, {"ts": 1773321780000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 411.3, "quote_volume": 112.73191, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321840000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 215.6, "quote_volume": 59.09596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321900000, "open": 0.2745, "high": 0.2745, "low": 0.2744, "close": 0.2744, "volume": 63.3, "quote_volume": 17.37301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321960000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 57.0, "quote_volume": 15.65503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322020000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 29.5, "quote_volume": 8.10365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322080000, "open": 0.2747, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 245.0, "quote_volume": 67.29304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322140000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 63.4, "quote_volume": 17.4033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322200000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 788.7, "quote_volume": 216.65317, "trades": 3, "taker_buy_volume": 356.5, "taker_buy_quote": 97.93055}, {"ts": 1773322260000, "open": 0.2746, "high": 0.2749, "low": 0.2745, "close": 0.2746, "volume": 2261.4, "quote_volume": 621.28268, "trades": 37, "taker_buy_volume": 148.0, "taker_buy_quote": 40.6852}, {"ts": 1773322320000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 52.0, "quote_volume": 14.25546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322380000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 879.4, "quote_volume": 241.3953, "trades": 5, "taker_buy_volume": 822.6, "taker_buy_quote": 225.8037}, {"ts": 1773322440000, "open": 0.2751, "high": 0.2758, "low": 0.2751, "close": 0.2758, "volume": 21299.6, "quote_volume": 5861.77995, "trades": 8, "taker_buy_volume": 21081.5, "taker_buy_quote": 5801.64265}, {"ts": 1773322500000, "open": 0.2758, "high": 0.2761, "low": 0.2754, "close": 0.2755, "volume": 2532.3, "quote_volume": 698.55175, "trades": 13, "taker_buy_volume": 806.2, "taker_buy_quote": 222.54545}, {"ts": 1773322560000, "open": 0.2757, "high": 0.2765, "low": 0.2757, "close": 0.2764, "volume": 333.2, "quote_volume": 92.0561, "trades": 5, "taker_buy_volume": 85.7, "taker_buy_quote": 23.68447}, {"ts": 1773322620000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322680000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 35.4, "quote_volume": 9.75624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322740000, "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 59.8, "quote_volume": 16.48374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322800000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 610.0, "quote_volume": 168.238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322860000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 54.3, "quote_volume": 14.97051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322920000, "open": 0.2756, "high": 0.2756, "low": 0.2751, "close": 0.2753, "volume": 1533.0, "quote_volume": 422.42807, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322980000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 37.1, "quote_volume": 10.21734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323040000, "open": 0.2753, "high": 0.2753, "low": 0.2749, "close": 0.2749, "volume": 64.5, "quote_volume": 17.74553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323100000, "open": 0.2747, "high": 0.2747, "low": 0.2743, "close": 0.2743, "volume": 10293.0, "quote_volume": 2827.40432, "trades": 14, "taker_buy_volume": 728.3, "taker_buy_quote": 199.99118}, {"ts": 1773323160000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 26.0, "quote_volume": 7.1318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323220000, "open": 0.2742, "high": 0.2744, "low": 0.2734, "close": 0.274, "volume": 11282.5, "quote_volume": 3091.55925, "trades": 50, "taker_buy_volume": 8299.5, "taker_buy_quote": 2274.4297}, {"ts": 1773323280000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 54.2, "quote_volume": 14.84538, "trades": 2, "taker_buy_volume": 27.1, "taker_buy_quote": 7.4254}, {"ts": 1773323340000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323400000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 84.5, "quote_volume": 23.22321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323460000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 68.5, "quote_volume": 18.8238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323520000, "open": 0.2747, "high": 0.2747, "low": 0.2746, "close": 0.2746, "volume": 2558.3, "quote_volume": 702.76017, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323580000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 81.7, "quote_volume": 22.42363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323640000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 34.5, "quote_volume": 9.46335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323700000, "open": 0.2742, "high": 0.2743, "low": 0.2739, "close": 0.2739, "volume": 189.2, "quote_volume": 51.85664, "trades": 4, "taker_buy_volume": 64.1, "taker_buy_quote": 17.58263}, {"ts": 1773323760000, "open": 0.2736, "high": 0.2739, "low": 0.2736, "close": 0.2739, "volume": 44.9, "quote_volume": 12.29151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323820000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 34.4, "quote_volume": 9.42904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323880000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 63.4, "quote_volume": 17.37786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323940000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2743, "volume": 74.2, "quote_volume": 20.3422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324000000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 29.7, "quote_volume": 8.15265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324060000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 61.8, "quote_volume": 16.98882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324120000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 28.4, "quote_volume": 7.83272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324180000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 54.5, "quote_volume": 15.0202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324240000, "open": 0.2756, "high": 0.2756, "low": 0.2752, "close": 0.2752, "volume": 60.1, "quote_volume": 16.55188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324300000, "open": 0.2755, "high": 0.2755, "low": 0.2753, "close": 0.2753, "volume": 71.3, "quote_volume": 19.63635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324360000, "open": 0.2753, "high": 0.2754, "low": 0.2752, "close": 0.2754, "volume": 433.5, "quote_volume": 119.38068, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 111.537}, {"ts": 1773324420000, "open": 0.2751, "high": 0.2752, "low": 0.2751, "close": 0.2752, "volume": 54.7, "quote_volume": 15.0509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324480000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 53.3, "quote_volume": 14.66025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324540000, "open": 0.2752, "high": 0.2757, "low": 0.2752, "close": 0.2756, "volume": 1320.3, "quote_volume": 363.91314, "trades": 18, "taker_buy_volume": 1246.8, "taker_buy_quote": 343.6707}, {"ts": 1773324600000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 35.8, "quote_volume": 9.87364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324660000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 30.4, "quote_volume": 8.37824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324720000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 65.0, "quote_volume": 17.9205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324780000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 48.0, "quote_volume": 13.2288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324840000, "open": 0.2756, "high": 0.2756, "low": 0.2756, "close": 0.2756, "volume": 57.3, "quote_volume": 15.79188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324900000, "open": 0.276, "high": 0.2769, "low": 0.276, "close": 0.2769, "volume": 4107.1, "quote_volume": 1136.00387, "trades": 16, "taker_buy_volume": 2006.8, "taker_buy_quote": 554.85088}, {"ts": 1773324960000, "open": 0.2764, "high": 0.2765, "low": 0.2764, "close": 0.2765, "volume": 405.1, "quote_volume": 111.96965, "trades": 2, "taker_buy_volume": 405.1, "taker_buy_quote": 111.96965}, {"ts": 1773325020000, "open": 0.2758, "high": 0.2758, "low": 0.2757, "close": 0.2757, "volume": 49.0, "quote_volume": 13.51149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325080000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 27.4, "quote_volume": 7.53774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325140000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 66.7, "quote_volume": 18.34603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325200000, "open": 0.2749, "high": 0.2749, "low": 0.2748, "close": 0.2748, "volume": 48.5, "quote_volume": 13.33039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325260000, "open": 0.2746, "high": 0.2746, "low": 0.2744, "close": 0.2744, "volume": 244.7, "quote_volume": 67.18924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325320000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 31.5, "quote_volume": 8.6436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325380000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 59.8, "quote_volume": 16.41825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325440000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 90.0, "quote_volume": 24.705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325500000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2745, "volume": 259.9, "quote_volume": 71.38283, "trades": 3, "taker_buy_volume": 201.4, "taker_buy_quote": 55.32458}, {"ts": 1773325560000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 30.2, "quote_volume": 8.2899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325620000, "open": 0.2744, "high": 0.2744, "low": 0.2736, "close": 0.2738, "volume": 14434.6, "quote_volume": 3954.92528, "trades": 23, "taker_buy_volume": 5217.3, "taker_buy_quote": 1428.38724}, {"ts": 1773325680000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 62.8, "quote_volume": 17.2072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325740000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 29.6, "quote_volume": 8.10744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325800000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 66.1, "quote_volume": 18.10566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325860000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 46.3, "quote_volume": 12.66077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325920000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 31.9, "quote_volume": 8.71508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325980000, "open": 0.2734, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 70.7, "quote_volume": 19.32611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326040000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 27.0, "quote_volume": 7.3845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326100000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 36.6, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326160000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 92.5, "quote_volume": 25.345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326220000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 214.9, "quote_volume": 58.86111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326280000, "open": 0.2735, "high": 0.2737, "low": 0.2733, "close": 0.2737, "volume": 558.0, "quote_volume": 152.61142, "trades": 4, "taker_buy_volume": 504.9, "taker_buy_quote": 138.09015}, {"ts": 1773326340000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 63.0, "quote_volume": 17.2305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326400000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 38.1, "quote_volume": 10.41273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 194.8, "quote_volume": 53.1804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326520000, "open": 0.2727, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 288.4, "quote_volume": 78.64622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326580000, "open": 0.2726, "high": 0.2727, "low": 0.2726, "close": 0.2727, "volume": 444.1, "quote_volume": 121.08046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326640000, "open": 0.2727, "high": 0.2734, "low": 0.2726, "close": 0.2732, "volume": 3464.3, "quote_volume": 946.84703, "trades": 10, "taker_buy_volume": 2451.1, "taker_buy_quote": 670.13074}, {"ts": 1773326700000, "open": 0.2731, "high": 0.2735, "low": 0.2731, "close": 0.2731, "volume": 1905.9, "quote_volume": 520.54629, "trades": 8, "taker_buy_volume": 1284.3, "taker_buy_quote": 350.78733}, {"ts": 1773326760000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 29.9, "quote_volume": 8.17167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326820000, "open": 0.2738, "high": 0.2738, "low": 0.2736, "close": 0.2736, "volume": 53.9, "quote_volume": 14.75284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326880000, "open": 0.2735, "high": 0.2735, "low": 0.2732, "close": 0.2732, "volume": 71.8, "quote_volume": 19.62611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326940000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2733, "volume": 363.8, "quote_volume": 99.4288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327000000, "open": 0.2733, "high": 0.2734, "low": 0.2733, "close": 0.2734, "volume": 62.4, "quote_volume": 17.0569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327060000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 57.1, "quote_volume": 15.61685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327120000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 299.1, "quote_volume": 81.91723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327180000, "open": 0.2738, "high": 0.2738, "low": 0.2735, "close": 0.2735, "volume": 961.9, "quote_volume": 263.36105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327240000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 54.9, "quote_volume": 15.02064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327300000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 198.5, "quote_volume": 54.34025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327360000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 53.7, "quote_volume": 14.70306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327420000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 197.9, "quote_volume": 54.17983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327480000, "open": 0.2737, "high": 0.2739, "low": 0.2737, "close": 0.2739, "volume": 60.9, "quote_volume": 16.67437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327540000, "open": 0.2743, "high": 0.2743, "low": 0.2741, "close": 0.2741, "volume": 524.8, "quote_volume": 143.92748, "trades": 3, "taker_buy_volume": 307.8, "taker_buy_quote": 84.42954}, {"ts": 1773327600000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 246.5, "quote_volume": 67.59759, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327660000, "open": 0.2743, "high": 0.2749, "low": 0.2743, "close": 0.2747, "volume": 673.8, "quote_volume": 185.06532, "trades": 8, "taker_buy_volume": 56.5, "taker_buy_quote": 15.5262}, {"ts": 1773327720000, "open": 0.275, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 501.4, "quote_volume": 137.86968, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327780000, "open": 0.2748, "high": 0.2753, "low": 0.2748, "close": 0.2753, "volume": 92.9, "quote_volume": 25.55126, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 11.012}, {"ts": 1773327840000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 27.0, "quote_volume": 7.4304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327900000, "open": 0.275, "high": 0.2752, "low": 0.275, "close": 0.2752, "volume": 49.6, "quote_volume": 13.64438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327960000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 63.5, "quote_volume": 17.4752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328020000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 33.5, "quote_volume": 9.20915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328080000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 61.0, "quote_volume": 16.78479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328140000, "open": 0.2751, "high": 0.2751, "low": 0.2747, "close": 0.2747, "volume": 58.3, "quote_volume": 16.02677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328200000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 51.5, "quote_volume": 14.1419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328260000, "open": 0.2746, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 60.0, "quote_volume": 16.48342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328320000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 35.4, "quote_volume": 9.72084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328380000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 51.7, "quote_volume": 14.19689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328440000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 52.0, "quote_volume": 14.3052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328500000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 29.1, "quote_volume": 8.00832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328560000, "open": 0.275, "high": 0.2751, "low": 0.275, "close": 0.2751, "volume": 84.3, "quote_volume": 23.1887, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328620000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 87.3, "quote_volume": 24.02496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328680000, "open": 0.2753, "high": 0.2753, "low": 0.2751, "close": 0.2751, "volume": 114.5, "quote_volume": 31.51157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328740000, "open": 0.2752, "high": 0.2757, "low": 0.2752, "close": 0.2754, "volume": 5458.4, "quote_volume": 1504.02089, "trades": 22, "taker_buy_volume": 2090.9, "taker_buy_quote": 576.25712}, {"ts": 1773328800000, "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 160.4, "quote_volume": 44.17416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328860000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 31.9, "quote_volume": 8.78207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328920000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 59.0, "quote_volume": 16.2427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328980000, "open": 0.2757, "high": 0.2757, "low": 0.2739, "close": 0.2739, "volume": 52567.7, "quote_volume": 14454.18245, "trades": 99, "taker_buy_volume": 7898.5, "taker_buy_quote": 2166.43747}, {"ts": 1773329040000, "open": 0.2742, "high": 0.2742, "low": 0.274, "close": 0.274, "volume": 200.7, "quote_volume": 55.02604, "trades": 2, "taker_buy_volume": 171.2, "taker_buy_quote": 46.94304}, {"ts": 1773329100000, "open": 0.274, "high": 0.2744, "low": 0.274, "close": 0.2744, "volume": 706.8, "quote_volume": 193.91014, "trades": 5, "taker_buy_volume": 657.1, "taker_buy_quote": 180.29003}, {"ts": 1773329160000, "open": 0.2744, "high": 0.2747, "low": 0.2741, "close": 0.2742, "volume": 9148.1, "quote_volume": 2511.04409, "trades": 28, "taker_buy_volume": 5484.0, "taker_buy_quote": 1505.70323}, {"ts": 1773329220000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 58.6, "quote_volume": 16.07133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329280000, "open": 0.2743, "high": 0.2743, "low": 0.2743, "close": 0.2743, "volume": 53.6, "quote_volume": 14.70248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329340000, "open": 0.2743, "high": 0.2743, "low": 0.2739, "close": 0.2739, "volume": 1582.7, "quote_volume": 433.90696, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329400000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 35.3, "quote_volume": 9.66867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329460000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 60.2, "quote_volume": 16.48878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329520000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 256.1, "quote_volume": 70.14579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329580000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 340.1, "quote_volume": 93.00405, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329640000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 530.9, "quote_volume": 145.14806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329700000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329760000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329820000, "open": 0.2734, "high": 0.2737, "low": 0.2734, "close": 0.2735, "volume": 692.0, "quote_volume": 189.3838, "trades": 13, "taker_buy_volume": 625.8, "taker_buy_quote": 171.28146}, {"ts": 1773329880000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 28.2, "quote_volume": 7.70988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329940000, "open": 0.2734, "high": 0.2744, "low": 0.2734, "close": 0.2743, "volume": 14529.9, "quote_volume": 3983.72965, "trades": 33, "taker_buy_volume": 14465.5, "taker_buy_quote": 3966.09443}, {"ts": 1773330000000, "open": 0.2742, "high": 0.2742, "low": 0.2739, "close": 0.2739, "volume": 3043.2, "quote_volume": 834.19971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330060000, "open": 0.2738, "high": 0.2739, "low": 0.2734, "close": 0.2734, "volume": 477.7, "quote_volume": 130.67603, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330120000, "open": 0.2738, "high": 0.274, "low": 0.2738, "close": 0.274, "volume": 62.5, "quote_volume": 17.1177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330180000, "open": 0.2741, "high": 0.2741, "low": 0.2739, "close": 0.2739, "volume": 47.1, "quote_volume": 12.90569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330240000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 38.5, "quote_volume": 10.53745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330300000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 64.3, "quote_volume": 17.60534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330360000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 28.4, "quote_volume": 7.77024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330420000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2734, "volume": 63.3, "quote_volume": 17.31007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330480000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 30.2, "quote_volume": 8.26272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330540000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 64.9, "quote_volume": 17.76962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330600000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 53.6, "quote_volume": 14.66496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330660000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 33.9, "quote_volume": 9.27165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330720000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 90.8, "quote_volume": 24.8485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330780000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 25.7, "quote_volume": 7.03152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330840000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 104.3, "quote_volume": 28.51562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330900000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 88.1, "quote_volume": 24.07773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330960000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 29.3, "quote_volume": 8.01062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331020000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 59.7, "quote_volume": 16.33031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331080000, "open": 0.2735, "high": 0.2735, "low": 0.2732, "close": 0.2733, "volume": 1240.9, "quote_volume": 339.20656, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331140000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 61.4, "quote_volume": 16.78676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331200000, "open": 0.2737, "high": 0.2742, "low": 0.2735, "close": 0.2735, "volume": 8707.6, "quote_volume": 2385.76381, "trades": 37, "taker_buy_volume": 8683.0, "taker_buy_quote": 2379.03571}, {"ts": 1773331260000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 63.3, "quote_volume": 17.30622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331320000, "open": 0.2738, "high": 0.2743, "low": 0.2737, "close": 0.2737, "volume": 12230.7, "quote_volume": 3351.76843, "trades": 54, "taker_buy_volume": 11989.1, "taker_buy_quote": 3285.58044}, {"ts": 1773331380000, "open": 0.2741, "high": 0.2741, "low": 0.2737, "close": 0.2737, "volume": 208.0, "quote_volume": 56.99044, "trades": 3, "taker_buy_volume": 152.1, "taker_buy_quote": 41.69061}, {"ts": 1773331440000, "open": 0.2737, "high": 0.2743, "low": 0.2737, "close": 0.2741, "volume": 8450.2, "quote_volume": 2316.67347, "trades": 61, "taker_buy_volume": 8301.0, "taker_buy_quote": 2275.80159}, {"ts": 1773331500000, "open": 0.2739, "high": 0.2739, "low": 0.2736, "close": 0.2736, "volume": 469.1, "quote_volume": 128.45957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331560000, "open": 0.2736, "high": 0.2736, "low": 0.2733, "close": 0.2733, "volume": 387.8, "quote_volume": 106.09299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331620000, "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.2728, "volume": 1156.4, "quote_volume": 315.84228, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331680000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 30.4, "quote_volume": 8.29008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331740000, "open": 0.2723, "high": 0.2723, "low": 0.2722, "close": 0.2722, "volume": 599.7, "quote_volume": 163.25781, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331800000, "open": 0.2721, "high": 0.273, "low": 0.2721, "close": 0.273, "volume": 12125.3, "quote_volume": 3306.01028, "trades": 29, "taker_buy_volume": 11320.3, "taker_buy_quote": 3086.89467}, {"ts": 1773331860000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 128.5, "quote_volume": 35.06765, "trades": 5, "taker_buy_volume": 128.5, "taker_buy_quote": 35.06765}, {"ts": 1773331920000, "open": 0.2728, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 1854.0, "quote_volume": 505.834, "trades": 54, "taker_buy_volume": 1854.0, "taker_buy_quote": 505.834}, {"ts": 1773331980000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 62.2, "quote_volume": 16.96816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332040000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 29.3, "quote_volume": 7.99304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332100000, "open": 0.2728, "high": 0.2737, "low": 0.2728, "close": 0.2737, "volume": 1345.7, "quote_volume": 367.6754, "trades": 25, "taker_buy_volume": 1317.3, "taker_buy_quote": 359.92788}, {"ts": 1773332160000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332220000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 59.3, "quote_volume": 16.25413, "trades": 2, "taker_buy_volume": 33.4, "taker_buy_quote": 9.15494}, {"ts": 1773332280000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 2327.8, "quote_volume": 637.35907, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332340000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 60.6, "quote_volume": 16.58622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332400000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 2042.2, "quote_volume": 558.94718, "trades": 5, "taker_buy_volume": 1552.3, "taker_buy_quote": 424.86451}, {"ts": 1773332460000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 58.0, "quote_volume": 15.8978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332520000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 55.8, "quote_volume": 15.29478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332580000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 57.0, "quote_volume": 15.61551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332640000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 37.3, "quote_volume": 10.20901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332700000, "open": 0.2737, "high": 0.2737, "low": 0.2735, "close": 0.2735, "volume": 119.0, "quote_volume": 32.55784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332760000, "open": 0.2735, "high": 0.2735, "low": 0.2733, "close": 0.2733, "volume": 1492.6, "quote_volume": 408.00654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332820000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 63.8, "quote_volume": 17.43016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332880000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 85.3, "quote_volume": 23.29864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332940000, "open": 0.2734, "high": 0.2734, "low": 0.2731, "close": 0.2731, "volume": 219.2, "quote_volume": 59.91896, "trades": 4, "taker_buy_volume": 184.8, "taker_buy_quote": 50.52432}, {"ts": 1773333000000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 60.4, "quote_volume": 16.49524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333060000, "open": 0.2732, "high": 0.2736, "low": 0.2732, "close": 0.2736, "volume": 78.7, "quote_volume": 21.52176, "trades": 2, "taker_buy_volume": 52.3, "taker_buy_quote": 14.30928}, {"ts": 1773333120000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 33.1, "quote_volume": 9.04954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333180000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 33.3, "quote_volume": 9.11421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333240000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 88.8, "quote_volume": 24.33441, "trades": 2, "taker_buy_volume": 56.7, "taker_buy_quote": 15.5358}, {"ts": 1773333300000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 459.7, "quote_volume": 125.90089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333360000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333420000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 150.5, "quote_volume": 41.22195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333480000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 92.6, "quote_volume": 25.3563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333540000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 46.2, "quote_volume": 12.66103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333600000, "open": 0.2741, "high": 0.2741, "low": 0.274, "close": 0.274, "volume": 52.4, "quote_volume": 14.36057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333660000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 476.3, "quote_volume": 130.49977, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 32.2, "quote_volume": 8.8228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333780000, "open": 0.274, "high": 0.274, "low": 0.2739, "close": 0.2739, "volume": 56.8, "quote_volume": 15.56074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333840000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 62.2, "quote_volume": 17.01792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333900000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 31.5, "quote_volume": 8.6247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333960000, "open": 0.2736, "high": 0.2736, "low": 0.2734, "close": 0.2734, "volume": 375.4, "quote_volume": 102.70292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334020000, "open": 0.2734, "high": 0.2736, "low": 0.2734, "close": 0.2736, "volume": 61.4, "quote_volume": 16.79276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334080000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 62.7, "quote_volume": 17.16099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 25.3, "quote_volume": 6.9322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334200000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 27.5, "quote_volume": 7.53225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334260000, "open": 0.274, "high": 0.274, "low": 0.2736, "close": 0.2736, "volume": 77.9, "quote_volume": 21.33404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334320000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 65.5, "quote_volume": 17.9208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334380000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 28.3, "quote_volume": 7.74854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334440000, "open": 0.2738, "high": 0.2742, "low": 0.2737, "close": 0.2738, "volume": 315.9, "quote_volume": 86.56365, "trades": 6, "taker_buy_volume": 253.4, "taker_buy_quote": 69.45428}, {"ts": 1773334500000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 56.6, "quote_volume": 15.49708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334560000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 28.8, "quote_volume": 7.88544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334620000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 1214.8, "quote_volume": 332.29075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334680000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 57.9, "quote_volume": 15.82986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334740000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 61.8, "quote_volume": 16.88994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334800000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 30.8, "quote_volume": 8.41764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334860000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 69.3, "quote_volume": 18.93276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334920000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 31.0, "quote_volume": 8.4661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334980000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 64.8, "quote_volume": 17.69688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335040000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 31.1, "quote_volume": 8.49652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335100000, "open": 0.2731, "high": 0.2733, "low": 0.2731, "close": 0.2733, "volume": 60.3, "quote_volume": 16.47423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335160000, "open": 0.2733, "high": 0.2737, "low": 0.2733, "close": 0.2735, "volume": 847.6, "quote_volume": 231.92774, "trades": 4, "taker_buy_volume": 774.4, "taker_buy_quote": 211.91278}, {"ts": 1773335220000, "open": 0.2736, "high": 0.2736, "low": 0.2733, "close": 0.2733, "volume": 61.8, "quote_volume": 16.89798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335280000, "open": 0.2732, "high": 0.2732, "low": 0.273, "close": 0.273, "volume": 277.8, "quote_volume": 75.8458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335340000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 30.1, "quote_volume": 8.21429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335400000, "open": 0.2729, "high": 0.2731, "low": 0.2729, "close": 0.2731, "volume": 106.6, "quote_volume": 29.10546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335460000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 57.4, "quote_volume": 15.68168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335520000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 51.5, "quote_volume": 14.0698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335580000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 30.9, "quote_volume": 8.44806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335640000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 62.1, "quote_volume": 16.97814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335700000, "open": 0.2734, "high": 0.2734, "low": 0.2731, "close": 0.2733, "volume": 98.2, "quote_volume": 26.8371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335760000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 32.4, "quote_volume": 8.84844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335820000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 55.4, "quote_volume": 15.12974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335880000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 59.9, "quote_volume": 16.35869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335940000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 54.0, "quote_volume": 14.73362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336000000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 429.9, "quote_volume": 117.23124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336060000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 68.7, "quote_volume": 18.74136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336120000, "open": 0.2727, "high": 0.2733, "low": 0.2727, "close": 0.2733, "volume": 69.6, "quote_volume": 19.00008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336180000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 24.8, "quote_volume": 6.77288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336240000, "open": 0.2731, "high": 0.2731, "low": 0.2729, "close": 0.273, "volume": 608.7, "quote_volume": 166.22461, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336300000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 26.1, "quote_volume": 7.1253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336360000, "open": 0.2731, "high": 0.2734, "low": 0.273, "close": 0.2734, "volume": 473.0, "quote_volume": 129.25443, "trades": 4, "taker_buy_volume": 405.8, "taker_buy_quote": 110.90522}, {"ts": 1773336420000, "open": 0.2731, "high": 0.2731, "low": 0.273, "close": 0.273, "volume": 149.5, "quote_volume": 40.82526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336480000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 26.1, "quote_volume": 7.12008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336540000, "open": 0.2727, "high": 0.2727, "low": 0.2725, "close": 0.2725, "volume": 61.2, "quote_volume": 16.68251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336600000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 59.3, "quote_volume": 16.16243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336660000, "open": 0.2729, "high": 0.273, "low": 0.2728, "close": 0.2728, "volume": 575.2, "quote_volume": 157.0029, "trades": 3, "taker_buy_volume": 545.4, "taker_buy_quote": 148.87346}, {"ts": 1773336720000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2728, "volume": 2747.5, "quote_volume": 749.78075, "trades": 8, "taker_buy_volume": 2691.5, "taker_buy_quote": 734.51035}, {"ts": 1773336780000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 60.6, "quote_volume": 16.53168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336840000, "open": 0.2723, "high": 0.2727, "low": 0.2723, "close": 0.2724, "volume": 587.0, "quote_volume": 160.01656, "trades": 4, "taker_buy_volume": 535.1, "taker_buy_quote": 145.88127}, {"ts": 1773336900000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 952.0, "quote_volume": 259.82105, "trades": 7, "taker_buy_volume": 927.4, "taker_buy_quote": 253.10771}, {"ts": 1773336960000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 77.3, "quote_volume": 21.07994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337020000, "open": 0.273, "high": 0.2731, "low": 0.2729, "close": 0.273, "volume": 827.5, "quote_volume": 225.9265, "trades": 5, "taker_buy_volume": 715.7, "taker_buy_quote": 195.40818}, {"ts": 1773337080000, "open": 0.2729, "high": 0.2731, "low": 0.2729, "close": 0.2731, "volume": 61.7, "quote_volume": 16.84391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337140000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 38.0, "quote_volume": 10.3892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337200000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 59.3, "quote_volume": 16.20669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337260000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 51.9, "quote_volume": 14.18427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337320000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 49.9, "quote_volume": 13.62769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337380000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 33.6, "quote_volume": 9.1728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337440000, "open": 0.273, "high": 0.2731, "low": 0.273, "close": 0.2731, "volume": 87.9, "quote_volume": 24.0003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337500000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 34.7, "quote_volume": 9.47657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337560000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 35.4, "quote_volume": 9.6465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337620000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 54.4, "quote_volume": 14.84273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337680000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 50.5, "quote_volume": 13.78383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337740000, "open": 0.273, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 50.1, "quote_volume": 13.67622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337800000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 54.5, "quote_volume": 14.87305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337860000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 30.8, "quote_volume": 8.40532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337920000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 62.8, "quote_volume": 17.13812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337980000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 57.5, "quote_volume": 15.68025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338040000, "open": 0.2727, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 194.1, "quote_volume": 52.95552, "trades": 3, "taker_buy_volume": 133.8, "taker_buy_quote": 36.51402}, {"ts": 1773338100000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 114.9, "quote_volume": 31.28727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338160000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 28.8, "quote_volume": 7.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338220000, "open": 0.2727, "high": 0.2729, "low": 0.2727, "close": 0.2729, "volume": 52.4, "quote_volume": 14.29514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338280000, "open": 0.2729, "high": 0.2731, "low": 0.2729, "close": 0.2729, "volume": 114.3, "quote_volume": 31.20385, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 15.53939}, {"ts": 1773338340000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 32.5, "quote_volume": 8.866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338400000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 60.3, "quote_volume": 16.43473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338460000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 72.5, "quote_volume": 19.77438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338520000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 30.3, "quote_volume": 8.2719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338580000, "open": 0.2729, "high": 0.2729, "low": 0.2727, "close": 0.2727, "volume": 63.0, "quote_volume": 17.1864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338640000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 48.6, "quote_volume": 13.2435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338700000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 52.7, "quote_volume": 14.36075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338760000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 22.1, "quote_volume": 6.01783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338820000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 68.3, "quote_volume": 18.61175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338880000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 60.4, "quote_volume": 16.46504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338940000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.273, "volume": 214.9, "quote_volume": 58.67678, "trades": 3, "taker_buy_volume": 150.8, "taker_buy_quote": 41.18348}, {"ts": 1773339000000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 35.1, "quote_volume": 9.58581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339060000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 56.5, "quote_volume": 15.41885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339120000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 37.8, "quote_volume": 10.31184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339180000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 59.6, "quote_volume": 16.25888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339240000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 57.7, "quote_volume": 15.74056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339300000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 32.1, "quote_volume": 8.75688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339360000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2728, "volume": 1795.7, "quote_volume": 489.63508, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339420000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 5108.7, "quote_volume": 1393.14249, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339480000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 88.8, "quote_volume": 24.21576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339540000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 443.9, "quote_volume": 121.08976, "trades": 10, "taker_buy_volume": 382.3, "taker_buy_quote": 104.29144}, {"ts": 1773339600000, "open": 0.2727, "high": 0.2727, "low": 0.2724, "close": 0.2724, "volume": 3460.2, "quote_volume": 943.50975, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339660000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339720000, "open": 0.2726, "high": 0.273, "low": 0.2726, "close": 0.273, "volume": 61.9, "quote_volume": 16.88586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339780000, "open": 0.2729, "high": 0.2729, "low": 0.2728, "close": 0.2728, "volume": 55.3, "quote_volume": 15.08863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339840000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 32.5, "quote_volume": 8.86925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339900000, "open": 0.2728, "high": 0.2732, "low": 0.2728, "close": 0.2732, "volume": 62.0, "quote_volume": 16.92604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339960000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 60.6, "quote_volume": 16.56198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340020000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 55.8, "quote_volume": 15.24144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340080000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 55.7, "quote_volume": 15.21167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340140000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 33.3, "quote_volume": 9.09423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340200000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 62.5, "quote_volume": 17.06875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340260000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 32.1, "quote_volume": 8.76651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340320000, "open": 0.2731, "high": 0.2737, "low": 0.2731, "close": 0.2736, "volume": 3467.7, "quote_volume": 948.51176, "trades": 17, "taker_buy_volume": 2383.8, "taker_buy_quote": 652.09158}, {"ts": 1773340380000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 42.2, "quote_volume": 11.55014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340440000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 145.4, "quote_volume": 39.78851, "trades": 4, "taker_buy_volume": 82.2, "taker_buy_quote": 22.49814}, {"ts": 1773340500000, "open": 0.2736, "high": 0.2736, "low": 0.2735, "close": 0.2735, "volume": 56.9, "quote_volume": 15.56461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340560000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 31.3, "quote_volume": 8.56055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340620000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 63.2, "quote_volume": 17.29152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340680000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 89.5, "quote_volume": 24.4872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340740000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 542.5, "quote_volume": 148.428, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340800000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 67.8, "quote_volume": 18.52974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340860000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 26.9, "quote_volume": 7.35177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340920000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 38.0, "quote_volume": 10.3854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340980000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 60.5, "quote_volume": 16.53465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341040000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 61.1, "quote_volume": 16.69863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341100000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 66.8, "quote_volume": 18.24976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341160000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 26.5, "quote_volume": 7.2398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341220000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 63.0, "quote_volume": 17.2116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341280000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 569.6, "quote_volume": 155.61472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341340000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 62.6, "quote_volume": 17.0898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341400000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 22.7, "quote_volume": 6.1971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341460000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 60.1, "quote_volume": 16.41645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341520000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 53.3, "quote_volume": 14.56156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341580000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 61.8, "quote_volume": 16.88376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341640000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 32.0, "quote_volume": 8.7424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341700000, "open": 0.2731, "high": 0.2732, "low": 0.2731, "close": 0.2732, "volume": 50.1, "quote_volume": 13.68468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341760000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 35.3, "quote_volume": 9.64396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341820000, "open": 0.2732, "high": 0.2732, "low": 0.2731, "close": 0.2731, "volume": 90.1, "quote_volume": 24.61228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341880000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 36.6, "quote_volume": 9.9918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341940000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 56.9, "quote_volume": 15.5337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342000000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 26.7, "quote_volume": 7.29711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342060000, "open": 0.2734, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 63.4, "quote_volume": 17.3367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342120000, "open": 0.2733, "high": 0.2737, "low": 0.2733, "close": 0.2737, "volume": 577.2, "quote_volume": 157.92739, "trades": 11, "taker_buy_volume": 489.6, "taker_buy_quote": 133.96873}, {"ts": 1773342180000, "open": 0.2739, "high": 0.2739, "low": 0.2737, "close": 0.2737, "volume": 58.0, "quote_volume": 15.87874, "trades": 2, "taker_buy_volume": 20.7, "taker_buy_quote": 5.66973}, {"ts": 1773342240000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 36.0, "quote_volume": 9.8532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342300000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 63.4, "quote_volume": 17.35258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342360000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 29.8, "quote_volume": 8.15626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342420000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 46.6, "quote_volume": 12.75442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342480000, "open": 0.2737, "high": 0.2742, "low": 0.2737, "close": 0.274, "volume": 5440.0, "quote_volume": 1490.87122, "trades": 29, "taker_buy_volume": 5379.9, "taker_buy_quote": 1474.41456}, {"ts": 1773342540000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 65.1, "quote_volume": 17.84391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342600000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 23.3, "quote_volume": 6.37954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342660000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342720000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 95.6, "quote_volume": 26.16572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342780000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 37.9, "quote_volume": 10.37702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342840000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 59.4, "quote_volume": 16.26966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342900000, "open": 0.274, "high": 0.2743, "low": 0.274, "close": 0.2743, "volume": 1056.2, "quote_volume": 289.69588, "trades": 12, "taker_buy_volume": 1029.7, "taker_buy_quote": 282.43488}, {"ts": 1773342960000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 575.9, "quote_volume": 158.02696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343020000, "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 746.5, "quote_volume": 205.0108, "trades": 4, "taker_buy_volume": 746.5, "taker_buy_quote": 205.0108}, {"ts": 1773343080000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 60.6, "quote_volume": 16.64076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343140000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 60.0, "quote_volume": 16.488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343200000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 32.1, "quote_volume": 8.81466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343260000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 62.0, "quote_volume": 17.0252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343320000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 66.4, "quote_volume": 18.24008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343380000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 27.1, "quote_volume": 7.44708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343440000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 59.2, "quote_volume": 16.25632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343500000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 265.3, "quote_volume": 72.79832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343560000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 23.7, "quote_volume": 6.50328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343620000, "open": 0.2744, "high": 0.2745, "low": 0.2744, "close": 0.2745, "volume": 53.1, "quote_volume": 14.57338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343680000, "open": 0.2745, "high": 0.2747, "low": 0.2745, "close": 0.2747, "volume": 59.4, "quote_volume": 16.31194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343740000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 55.2, "quote_volume": 15.16896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343800000, "open": 0.2749, "high": 0.2749, "low": 0.2747, "close": 0.2747, "volume": 68.9, "quote_volume": 18.93301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343860000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 26.0, "quote_volume": 7.1448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343920000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 24.8, "quote_volume": 6.81752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343980000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 68.1, "quote_volume": 18.7275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344040000, "open": 0.275, "high": 0.2754, "low": 0.275, "close": 0.2754, "volume": 76.4, "quote_volume": 21.01724, "trades": 3, "taker_buy_volume": 18.1, "taker_buy_quote": 4.98474}, {"ts": 1773344100000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 25.1, "quote_volume": 6.90501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344160000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 62.3, "quote_volume": 17.12627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344220000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 62.3, "quote_volume": 17.11381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344280000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 62.3, "quote_volume": 17.11381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344340000, "open": 0.2748, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 2307.1, "quote_volume": 633.82718, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344400000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 30.2, "quote_volume": 8.29594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344460000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 56.2, "quote_volume": 15.43814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344520000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 30.1, "quote_volume": 8.27148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344580000, "open": 0.2747, "high": 0.2748, "low": 0.2747, "close": 0.2748, "volume": 61.6, "quote_volume": 16.92445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344640000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 54.0, "quote_volume": 14.8392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344700000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 57.6, "quote_volume": 15.8112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344760000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 37.4, "quote_volume": 10.27004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344820000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 73.6, "quote_volume": 20.21056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344880000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 46.3, "quote_volume": 12.71398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344940000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 55.6, "quote_volume": 15.26776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345000000, "open": 0.2746, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 389.0, "quote_volume": 106.80217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345060000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 82.1, "quote_volume": 22.54466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345120000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 60.8, "quote_volume": 16.69568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345180000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 58.2, "quote_volume": 15.98172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345240000, "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 26.7, "quote_volume": 7.32648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345300000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 355.3, "quote_volume": 97.56538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345360000, "open": 0.2743, "high": 0.2743, "low": 0.2742, "close": 0.2742, "volume": 67.8, "quote_volume": 18.59382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345420000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 34.9, "quote_volume": 9.56958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345480000, "open": 0.2742, "high": 0.2743, "low": 0.2742, "close": 0.2743, "volume": 66.0, "quote_volume": 18.10036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345540000, "open": 0.2742, "high": 0.2742, "low": 0.2741, "close": 0.2741, "volume": 56.7, "quote_volume": 15.54442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345600000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 36.9, "quote_volume": 10.11429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345660000, "open": 0.2736, "high": 0.2736, "low": 0.2732, "close": 0.2732, "volume": 1894.8, "quote_volume": 518.40568, "trades": 4, "taker_buy_volume": 1460.8, "taker_buy_quote": 399.67488}, {"ts": 1773345720000, "open": 0.2734, "high": 0.2734, "low": 0.273, "close": 0.2733, "volume": 280.3, "quote_volume": 76.6165, "trades": 3, "taker_buy_volume": 253.2, "taker_buy_quote": 69.2182}, {"ts": 1773345780000, "open": 0.2729, "high": 0.2732, "low": 0.2729, "close": 0.2729, "volume": 248.5, "quote_volume": 67.87379, "trades": 3, "taker_buy_volume": 193.8, "taker_buy_quote": 52.94616}, {"ts": 1773345840000, "open": 0.2729, "high": 0.2734, "low": 0.2729, "close": 0.273, "volume": 458.2, "quote_volume": 125.20745, "trades": 4, "taker_buy_volume": 405.8, "taker_buy_quote": 110.90522}, {"ts": 1773345900000, "open": 0.2733, "high": 0.2734, "low": 0.2731, "close": 0.2731, "volume": 1702.0, "quote_volume": 465.2242, "trades": 13, "taker_buy_volume": 1647.4, "taker_buy_quote": 450.31294}, {"ts": 1773345960000, "open": 0.273, "high": 0.2735, "low": 0.273, "close": 0.2735, "volume": 430.9, "quote_volume": 117.75488, "trades": 4, "taker_buy_volume": 375.0, "taker_buy_quote": 102.49418}, {"ts": 1773346020000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1863.7, "quote_volume": 508.7901, "trades": 5, "taker_buy_volume": 1255.0, "taker_buy_quote": 342.615}, {"ts": 1773346080000, "open": 0.2731, "high": 0.2732, "low": 0.2728, "close": 0.2729, "volume": 1511.4, "quote_volume": 412.7569, "trades": 11, "taker_buy_volume": 1450.9, "taker_buy_quote": 396.25005}, {"ts": 1773346140000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 33.6, "quote_volume": 9.1728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346200000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 54.4, "quote_volume": 14.8512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346260000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 57.2, "quote_volume": 15.60416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346320000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2726, "volume": 251.7, "quote_volume": 68.67054, "trades": 3, "taker_buy_volume": 190.4, "taker_buy_quote": 51.96016}, {"ts": 1773346380000, "open": 0.2729, "high": 0.273, "low": 0.2727, "close": 0.2727, "volume": 804.5, "quote_volume": 219.55417, "trades": 7, "taker_buy_volume": 773.2, "taker_buy_quote": 211.01866}, {"ts": 1773346440000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 59.3, "quote_volume": 16.17111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346500000, "open": 0.2727, "high": 0.2727, "low": 0.2726, "close": 0.2726, "volume": 55.3, "quote_volume": 15.07756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346560000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 259.7, "quote_volume": 70.78731, "trades": 4, "taker_buy_volume": 190.6, "taker_buy_quote": 51.95756}, {"ts": 1773346620000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346680000, "open": 0.2723, "high": 0.2724, "low": 0.272, "close": 0.272, "volume": 5792.4, "quote_volume": 1577.016, "trades": 20, "taker_buy_volume": 4855.6, "taker_buy_quote": 1322.18712}, {"ts": 1773346740000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 119.9, "quote_volume": 32.63345, "trades": 3, "taker_buy_volume": 57.9, "taker_buy_quote": 15.76617}, {"ts": 1773346800000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 31.2, "quote_volume": 8.48328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346860000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 67.5, "quote_volume": 18.35325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346920000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 1652.6, "quote_volume": 449.96534, "trades": 4, "taker_buy_volume": 1625.2, "taker_buy_quote": 442.50158}, {"ts": 1773346980000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 60.0, "quote_volume": 16.344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347040000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 60.2, "quote_volume": 16.39848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347100000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 32.8, "quote_volume": 8.93472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347160000, "open": 0.2724, "high": 0.2727, "low": 0.2724, "close": 0.2724, "volume": 265.6, "quote_volume": 72.41034, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 55.3581}, {"ts": 1773347220000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 58.2, "quote_volume": 15.84786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347280000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 31.5, "quote_volume": 8.5743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347340000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 70.1, "quote_volume": 19.08122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347400000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 52.1, "quote_volume": 14.16599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347460000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 90.4, "quote_volume": 24.5888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347520000, "open": 0.272, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 1022.4, "quote_volume": 278.1491, "trades": 7, "taker_buy_volume": 968.0, "taker_buy_quote": 263.3523}, {"ts": 1773347580000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347640000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 54.1, "quote_volume": 14.7152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347700000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 32.4, "quote_volume": 8.80956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347760000, "open": 0.2719, "high": 0.2719, "low": 0.2718, "close": 0.2718, "volume": 58.2, "quote_volume": 15.82126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347820000, "open": 0.2718, "high": 0.2721, "low": 0.2718, "close": 0.2718, "volume": 117.0, "quote_volume": 31.81935, "trades": 3, "taker_buy_volume": 62.5, "taker_buy_quote": 17.00625}, {"ts": 1773347880000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 86.1, "quote_volume": 23.41059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347940000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 28.7, "quote_volume": 7.80353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 119.3, "quote_volume": 32.4496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 30.1, "quote_volume": 8.1872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1722.6, "quote_volume": 468.5472, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348180000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 874.7, "quote_volume": 237.91522, "trades": 10, "taker_buy_volume": 842.9, "taker_buy_quote": 229.2688}, {"ts": 1773348240000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 36.8, "quote_volume": 10.00592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348300000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 32.3, "quote_volume": 8.78237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348360000, "open": 0.2719, "high": 0.272, "low": 0.2719, "close": 0.272, "volume": 56.9, "quote_volume": 15.47401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348420000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 29.2, "quote_volume": 7.9424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348480000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 63.3, "quote_volume": 17.21127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 56.0, "quote_volume": 15.232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348600000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 33.0, "quote_volume": 8.9727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348660000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 2438.9, "quote_volume": 663.13691, "trades": 4, "taker_buy_volume": 1887.1, "taker_buy_quote": 513.10249}, {"ts": 1773348720000, "open": 0.272, "high": 0.272, "low": 0.2718, "close": 0.2719, "volume": 199.7, "quote_volume": 54.3093, "trades": 3, "taker_buy_volume": 139.5, "taker_buy_quote": 37.944}, {"ts": 1773348780000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 23.0, "quote_volume": 6.2537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348840000, "open": 0.2718, "high": 0.2723, "low": 0.2718, "close": 0.2719, "volume": 3696.1, "quote_volume": 1005.41091, "trades": 12, "taker_buy_volume": 3640.0, "taker_buy_quote": 990.16006}, {"ts": 1773348900000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 58.1, "quote_volume": 15.79739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348960000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 92.1, "quote_volume": 25.06364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349020000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 916.1, "quote_volume": 249.44877, "trades": 4, "taker_buy_volume": 863.5, "taker_buy_quote": 235.13105}, {"ts": 1773349080000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 22.1, "quote_volume": 6.01783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349140000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 68.2, "quote_volume": 18.56404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349200000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 31.5, "quote_volume": 8.5743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349260000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 59.6, "quote_volume": 16.22312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349320000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 55.2, "quote_volume": 15.02544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349380000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 55.7, "quote_volume": 15.16154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349440000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 59.8, "quote_volume": 16.27756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349500000, "open": 0.2721, "high": 0.2725, "low": 0.2721, "close": 0.2725, "volume": 747.6, "quote_volume": 203.66798, "trades": 4, "taker_buy_volume": 716.3, "taker_buy_quote": 195.15125}, {"ts": 1773349560000, "open": 0.2722, "high": 0.2724, "low": 0.2722, "close": 0.2724, "volume": 55.7, "quote_volume": 15.16774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349620000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 61.2, "quote_volume": 16.66476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349680000, "open": 0.2723, "high": 0.2727, "low": 0.2719, "close": 0.2721, "volume": 8686.9, "quote_volume": 2365.74604, "trades": 19, "taker_buy_volume": 7390.6, "taker_buy_quote": 2012.82136}, {"ts": 1773349740000, "open": 0.272, "high": 0.2721, "low": 0.2718, "close": 0.272, "volume": 519.4, "quote_volume": 141.28564, "trades": 4, "taker_buy_volume": 141.0, "taker_buy_quote": 38.3661}, {"ts": 1773349800000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 30.5, "quote_volume": 8.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349860000, "open": 0.2721, "high": 0.2726, "low": 0.2721, "close": 0.2724, "volume": 3833.8, "quote_volume": 1044.73318, "trades": 11, "taker_buy_volume": 3508.7, "taker_buy_quote": 956.19025}, {"ts": 1773349920000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 177.0, "quote_volume": 48.2856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349980000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 56.0, "quote_volume": 15.27094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350040000, "open": 0.2725, "high": 0.2725, "low": 0.2724, "close": 0.2724, "volume": 55.4, "quote_volume": 15.09365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350100000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 33.1, "quote_volume": 9.01644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350160000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 62.8, "quote_volume": 17.10672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350220000, "open": 0.2724, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 34.0, "quote_volume": 9.25852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350280000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 62.2, "quote_volume": 16.93706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350340000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 63.4, "quote_volume": 17.26382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350400000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 22.1, "quote_volume": 6.01783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350460000, "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 61.0, "quote_volume": 16.59507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350520000, "open": 0.2718, "high": 0.2722, "low": 0.2718, "close": 0.2719, "volume": 796.5, "quote_volume": 216.77045, "trades": 17, "taker_buy_volume": 730.5, "taker_buy_quote": 198.8286}, {"ts": 1773350580000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 27.0, "quote_volume": 7.344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350640000, "open": 0.2721, "high": 0.2724, "low": 0.2721, "close": 0.2724, "volume": 933.8, "quote_volume": 254.35629, "trades": 2, "taker_buy_volume": 897.7, "taker_buy_quote": 244.53348}, {"ts": 1773350700000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 61.3, "quote_volume": 16.67973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350760000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 62.3, "quote_volume": 16.95183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350820000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 60.4, "quote_volume": 16.43484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350880000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 60.0, "quote_volume": 16.326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350940000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 31.4, "quote_volume": 8.54394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351000000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 50.9, "quote_volume": 13.84989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351060000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 32.4, "quote_volume": 8.81604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351120000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 55.8, "quote_volume": 15.18318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351180000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 76.9, "quote_volume": 20.92449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351240000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 31.4, "quote_volume": 8.54394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351300000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 38.0, "quote_volume": 10.3398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351360000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 98.3, "quote_volume": 26.79658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351420000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 26.4, "quote_volume": 7.19664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351480000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 56.1, "quote_volume": 15.29286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351540000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 53.2, "quote_volume": 14.50232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351600000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 32.9, "quote_volume": 8.96854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351660000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 61.6, "quote_volume": 16.79832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351720000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 55.8, "quote_volume": 15.21108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351780000, "open": 0.2726, "high": 0.2733, "low": 0.2726, "close": 0.2733, "volume": 3513.2, "quote_volume": 960.08304, "trades": 11, "taker_buy_volume": 3484.3, "taker_buy_quote": 952.2049}, {"ts": 1773351840000, "open": 0.2729, "high": 0.2733, "low": 0.2729, "close": 0.2733, "volume": 2286.9, "quote_volume": 624.92704, "trades": 8, "taker_buy_volume": 2286.9, "taker_buy_quote": 624.92704}, {"ts": 1773351900000, "open": 0.2728, "high": 0.2728, "low": 0.2726, "close": 0.2726, "volume": 45.5, "quote_volume": 12.41234, "trades": 4, "taker_buy_volume": 22.7, "taker_buy_quote": 6.19256}, {"ts": 1773351960000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352020000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 24.8, "quote_volume": 6.76048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352080000, "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2725, "volume": 66.3, "quote_volume": 18.07015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352140000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 57.4, "quote_volume": 15.6415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352200000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 29.9, "quote_volume": 8.14775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352260000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 62.1, "quote_volume": 16.92225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352320000, "open": 0.2725, "high": 0.2725, "low": 0.2723, "close": 0.2724, "volume": 607.0, "quote_volume": 165.36055, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352380000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352440000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 70.1, "quote_volume": 19.08823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352500000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 31.5, "quote_volume": 8.58375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352560000, "open": 0.2725, "high": 0.2727, "low": 0.2725, "close": 0.2727, "volume": 60.7, "quote_volume": 16.54661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352620000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 54.4, "quote_volume": 14.83488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352680000, "open": 0.2727, "high": 0.2728, "low": 0.2727, "close": 0.2728, "volume": 65.4, "quote_volume": 17.83772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352740000, "open": 0.2728, "high": 0.2728, "low": 0.2728, "close": 0.2728, "volume": 28.7, "quote_volume": 7.82936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352800000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 62.6, "quote_volume": 17.04598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352860000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 62.9, "quote_volume": 17.14654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352920000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 54.6, "quote_volume": 14.91224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352980000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 24.1, "quote_volume": 6.58653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353040000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 331.7, "quote_volume": 90.52093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353100000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 494.9, "quote_volume": 135.05821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353160000, "open": 0.2732, "high": 0.274, "low": 0.2732, "close": 0.2733, "volume": 76.3, "quote_volume": 20.86579, "trades": 3, "taker_buy_volume": 22.0, "taker_buy_quote": 6.028}, {"ts": 1773353220000, "open": 0.2735, "high": 0.2735, "low": 0.273, "close": 0.273, "volume": 2249.2, "quote_volume": 615.13617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353280000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 28.2, "quote_volume": 7.6986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353340000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 62.4, "quote_volume": 17.0352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353400000, "open": 0.2731, "high": 0.2731, "low": 0.2729, "close": 0.273, "volume": 223.2, "quote_volume": 60.93682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 58.7, "quote_volume": 16.0251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353520000, "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 69.0, "quote_volume": 18.8094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353580000, "open": 0.2728, "high": 0.2728, "low": 0.2727, "close": 0.2727, "volume": 55.0, "quote_volume": 15.00123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353640000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 33.5, "quote_volume": 9.13545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353700000, "open": 0.2727, "high": 0.2727, "low": 0.2724, "close": 0.2724, "volume": 64.6, "quote_volume": 17.6061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353760000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 30.8, "quote_volume": 8.38684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353820000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 68.8, "quote_volume": 18.73108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353880000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 53.6, "quote_volume": 14.59528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353940000, "open": 0.2724, "high": 0.2727, "low": 0.2724, "close": 0.2724, "volume": 2975.4, "quote_volume": 810.71937, "trades": 6, "taker_buy_volume": 2669.4, "taker_buy_quote": 727.36497}, {"ts": 1773354000000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 54.5, "quote_volume": 14.83168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354060000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 50.7, "quote_volume": 13.80054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354120000, "open": 0.2722, "high": 0.2722, "low": 0.2721, "close": 0.2721, "volume": 59.0, "quote_volume": 16.05701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354180000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 33.3, "quote_volume": 9.06093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354240000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 68.0, "quote_volume": 18.5164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354300000, "open": 0.2727, "high": 0.2727, "low": 0.2727, "close": 0.2727, "volume": 23.3, "quote_volume": 6.35391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354360000, "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 62.1, "quote_volume": 16.92225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354420000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 60.0, "quote_volume": 16.338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354480000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 36.3, "quote_volume": 9.88086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354540000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 60.5, "quote_volume": 16.46205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354600000, "open": 0.2721, "high": 0.2725, "low": 0.2721, "close": 0.2722, "volume": 3837.3, "quote_volume": 1045.26112, "trades": 23, "taker_buy_volume": 3782.5, "taker_buy_quote": 1030.34698}, {"ts": 1773354660000, "open": 0.2726, "high": 0.2726, "low": 0.2722, "close": 0.2722, "volume": 141.3, "quote_volume": 38.48522, "trades": 3, "taker_buy_volume": 58.4, "taker_buy_quote": 15.91984}, {"ts": 1773354720000, "open": 0.2722, "high": 0.2723, "low": 0.2722, "close": 0.2723, "volume": 138.5, "quote_volume": 37.7105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354780000, "open": 0.2723, "high": 0.2724, "low": 0.2723, "close": 0.2723, "volume": 460.1, "quote_volume": 125.32573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354840000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2723, "volume": 272.1, "quote_volume": 74.08553, "trades": 3, "taker_buy_volume": 203.1, "taker_buy_quote": 55.30413}, {"ts": 1773354900000, "open": 0.2723, "high": 0.2724, "low": 0.2721, "close": 0.2721, "volume": 282.4, "quote_volume": 76.89645, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 68.62461}, {"ts": 1773354960000, "open": 0.2723, "high": 0.2723, "low": 0.2721, "close": 0.2721, "volume": 332.8, "quote_volume": 90.6154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355020000, "open": 0.2721, "high": 0.2722, "low": 0.2721, "close": 0.2722, "volume": 61.1, "quote_volume": 16.62777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355080000, "open": 0.2723, "high": 0.2723, "low": 0.2723, "close": 0.2723, "volume": 28.3, "quote_volume": 7.70609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355140000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 67.8, "quote_volume": 18.45516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355200000, "open": 0.2723, "high": 0.2723, "low": 0.272, "close": 0.272, "volume": 233.6, "quote_volume": 63.59735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355260000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 36.0, "quote_volume": 9.792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 74.9, "quote_volume": 20.3728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355380000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 54.5, "quote_volume": 14.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355440000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355500000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355560000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355620000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355680000, "open": 0.2719, "high": 0.2719, "low": 0.2719, "close": 0.2719, "volume": 273.0, "quote_volume": 74.2287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355740000, "open": 0.2717, "high": 0.2721, "low": 0.2715, "close": 0.2721, "volume": 3052.6, "quote_volume": 829.57855, "trades": 14, "taker_buy_volume": 1101.2, "taker_buy_quote": 299.54921}, {"ts": 1773355800000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 20.0, "quote_volume": 5.444, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.444}, {"ts": 1773355860000, "open": 0.2722, "high": 0.2722, "low": 0.2722, "close": 0.2722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355920000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 139.4, "quote_volume": 37.93074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355980000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356040000, "open": 0.2721, "high": 0.2721, "low": 0.2721, "close": 0.2721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356100000, "open": 0.2725, "high": 0.2729, "low": 0.2725, "close": 0.2729, "volume": 1057.7, "quote_volume": 288.30371, "trades": 5, "taker_buy_volume": 1057.7, "taker_buy_quote": 288.30371}, {"ts": 1773356160000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356220000, "open": 0.2728, "high": 0.2729, "low": 0.2728, "close": 0.2729, "volume": 1951.0, "quote_volume": 532.37473, "trades": 6, "taker_buy_volume": 936.7, "taker_buy_quote": 255.57226}, {"ts": 1773356280000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356340000, "open": 0.2726, "high": 0.2729, "low": 0.2726, "close": 0.2729, "volume": 714.4, "quote_volume": 194.88866, "trades": 2, "taker_buy_volume": 477.4, "taker_buy_quote": 130.28246}, {"ts": 1773356400000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356460000, "open": 0.2733, "high": 0.2737, "low": 0.2733, "close": 0.2737, "volume": 653.7, "quote_volume": 178.79081, "trades": 11, "taker_buy_volume": 653.7, "taker_buy_quote": 178.79081}, {"ts": 1773356520000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 236.8, "quote_volume": 64.71744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356580000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356640000, "open": 0.274, "high": 0.2746, "low": 0.274, "close": 0.2746, "volume": 1222.6, "quote_volume": 335.38634, "trades": 6, "taker_buy_volume": 1068.3, "taker_buy_quote": 293.06185}, {"ts": 1773356700000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356760000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2745, "volume": 1057.0, "quote_volume": 290.21056, "trades": 4, "taker_buy_volume": 689.0, "taker_buy_quote": 189.19456}, {"ts": 1773356820000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 1090.8, "quote_volume": 299.86092, "trades": 2, "taker_buy_volume": 1090.8, "taker_buy_quote": 299.86092}, {"ts": 1773356880000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356940000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 192.4, "quote_volume": 52.83304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357000000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357060000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357120000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357180000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357240000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 238.2, "quote_volume": 65.3859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357300000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357360000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 120.2, "quote_volume": 32.9949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357420000, "open": 0.2745, "high": 0.2746, "low": 0.2745, "close": 0.2746, "volume": 714.4, "quote_volume": 196.13374, "trades": 2, "taker_buy_volume": 714.4, "taker_buy_quote": 196.13374}, {"ts": 1773357480000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357540000, "open": 0.2747, "high": 0.2749, "low": 0.2746, "close": 0.2746, "volume": 988.4, "quote_volume": 271.58369, "trades": 13, "taker_buy_volume": 940.1, "taker_buy_quote": 258.32051}, {"ts": 1773357600000, "open": 0.2746, "high": 0.2748, "low": 0.2746, "close": 0.2748, "volume": 286.3, "quote_volume": 78.66558, "trades": 6, "taker_buy_volume": 238.0, "taker_buy_quote": 65.4024}, {"ts": 1773357660000, "open": 0.2748, "high": 0.2751, "low": 0.2748, "close": 0.2751, "volume": 674.5, "quote_volume": 185.50763, "trades": 4, "taker_buy_volume": 81.2, "taker_buy_quote": 22.31376}, {"ts": 1773357720000, "open": 0.2755, "high": 0.2755, "low": 0.2749, "close": 0.2749, "volume": 1418.4, "quote_volume": 390.38725, "trades": 10, "taker_buy_volume": 761.9, "taker_buy_quote": 209.79159}, {"ts": 1773357780000, "open": 0.2749, "high": 0.2752, "low": 0.2745, "close": 0.2749, "volume": 7933.2, "quote_volume": 2179.90317, "trades": 14, "taker_buy_volume": 1702.1, "taker_buy_quote": 468.12608}, {"ts": 1773357840000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 453.3, "quote_volume": 124.61217, "trades": 2, "taker_buy_volume": 453.3, "taker_buy_quote": 124.61217}, {"ts": 1773357900000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357960000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358020000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358080000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 145.2, "quote_volume": 39.77028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358140000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 238.3, "quote_volume": 65.27037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358200000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 73.1, "quote_volume": 20.02209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358260000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358320000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358380000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358440000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358500000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358560000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358620000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358680000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358740000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 3414.6, "quote_volume": 936.28332, "trades": 14, "taker_buy_volume": 3414.6, "taker_buy_quote": 936.28332}, {"ts": 1773358800000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358860000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 405.0, "quote_volume": 111.213, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 111.213}, {"ts": 1773358920000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358980000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359040000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359100000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359160000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359220000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359280000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359340000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 405.0, "quote_volume": 111.2535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359400000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 798.0, "quote_volume": 219.051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359460000, "open": 0.2745, "high": 0.2745, "low": 0.2745, "close": 0.2745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359520000, "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 47.3, "quote_volume": 12.99331, "trades": 1, "taker_buy_volume": 47.3, "taker_buy_quote": 12.99331}, {"ts": 1773359580000, "open": 0.2747, "high": 0.2749, "low": 0.2747, "close": 0.2749, "volume": 287.2, "quote_volume": 78.95106, "trades": 3, "taker_buy_volume": 287.2, "taker_buy_quote": 78.95106}, {"ts": 1773359640000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359700000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 513.1, "quote_volume": 140.89726, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 111.213}, {"ts": 1773359760000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359820000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359880000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359940000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360000000, "open": 0.2745, "high": 0.2748, "low": 0.2745, "close": 0.2748, "volume": 689.4, "quote_volume": 189.34152, "trades": 3, "taker_buy_volume": 472.4, "taker_buy_quote": 129.77502}, {"ts": 1773360060000, "open": 0.2743, "high": 0.2743, "low": 0.2737, "close": 0.2737, "volume": 1306.3, "quote_volume": 358.00019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360120000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360180000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360240000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 27.6, "quote_volume": 7.55964, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 7.55964}, {"ts": 1773360300000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360360000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360420000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360480000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360540000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 494.0, "quote_volume": 135.4054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360600000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360660000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 405.0, "quote_volume": 111.051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360720000, "open": 0.2743, "high": 0.2748, "low": 0.2743, "close": 0.2746, "volume": 10811.8, "quote_volume": 2968.28279, "trades": 28, "taker_buy_volume": 4900.8, "taker_buy_quote": 1345.0122}, {"ts": 1773360780000, "open": 0.2747, "high": 0.2749, "low": 0.2746, "close": 0.2749, "volume": 2474.5, "quote_volume": 679.73933, "trades": 9, "taker_buy_volume": 2412.5, "taker_buy_quote": 662.71413}, {"ts": 1773360840000, "open": 0.2746, "high": 0.275, "low": 0.2746, "close": 0.275, "volume": 1254.6, "quote_volume": 344.69853, "trades": 8, "taker_buy_volume": 1046.6, "taker_buy_quote": 287.58173}, {"ts": 1773360900000, "open": 0.275, "high": 0.2763, "low": 0.2749, "close": 0.2761, "volume": 13911.3, "quote_volume": 3838.66073, "trades": 47, "taker_buy_volume": 13521.3, "taker_buy_quote": 3731.22653}, {"ts": 1773360960000, "open": 0.2764, "high": 0.2769, "low": 0.2764, "close": 0.2767, "volume": 3687.8, "quote_volume": 1020.15878, "trades": 27, "taker_buy_volume": 3489.4, "taker_buy_quote": 965.25786}, {"ts": 1773361020000, "open": 0.2767, "high": 0.2773, "low": 0.2767, "close": 0.2772, "volume": 5045.5, "quote_volume": 1397.56656, "trades": 51, "taker_buy_volume": 4427.5, "taker_buy_quote": 1226.56596}, {"ts": 1773361080000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 2292.7, "quote_volume": 634.16082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361140000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361200000, "open": 0.276, "high": 0.2769, "low": 0.276, "close": 0.2769, "volume": 639.0, "quote_volume": 176.74634, "trades": 9, "taker_buy_volume": 639.0, "taker_buy_quote": 176.74634}, {"ts": 1773361260000, "open": 0.2771, "high": 0.278, "low": 0.2771, "close": 0.2776, "volume": 8713.3, "quote_volume": 2418.07639, "trades": 47, "taker_buy_volume": 8155.3, "taker_buy_quote": 2263.21659}, {"ts": 1773361320000, "open": 0.2777, "high": 0.2789, "low": 0.2777, "close": 0.2783, "volume": 6228.2, "quote_volume": 1733.83639, "trades": 31, "taker_buy_volume": 6184.7, "taker_buy_quote": 1721.73904}, {"ts": 1773361380000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 48.4, "quote_volume": 13.46488, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 13.46488}, {"ts": 1773361440000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 145.8, "quote_volume": 40.50324, "trades": 2, "taker_buy_volume": 145.8, "taker_buy_quote": 40.50324}, {"ts": 1773361500000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 48.4, "quote_volume": 13.43584, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 13.43584}, {"ts": 1773361560000, "open": 0.2776, "high": 0.2778, "low": 0.2775, "close": 0.2778, "volume": 1465.4, "quote_volume": 406.82096, "trades": 4, "taker_buy_volume": 250.6, "taker_buy_quote": 69.59248}, {"ts": 1773361620000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 48.4, "quote_volume": 13.41648, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 13.41648}, {"ts": 1773361680000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 146.5, "quote_volume": 40.56585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361740000, "open": 0.2769, "high": 0.277, "low": 0.2769, "close": 0.277, "volume": 3577.7, "quote_volume": 990.66997, "trades": 3, "taker_buy_volume": 3577.7, "taker_buy_quote": 990.66997}, {"ts": 1773361800000, "open": 0.2778, "high": 0.2788, "low": 0.2777, "close": 0.2784, "volume": 6606.5, "quote_volume": 1838.85605, "trades": 61, "taker_buy_volume": 6410.4, "taker_buy_quote": 1784.39908}, {"ts": 1773361860000, "open": 0.2786, "high": 0.2789, "low": 0.2785, "close": 0.2786, "volume": 1246.0, "quote_volume": 347.25158, "trades": 11, "taker_buy_volume": 337.4, "taker_buy_quote": 94.03965}, {"ts": 1773361920000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 4173.9, "quote_volume": 1162.82473, "trades": 8, "taker_buy_volume": 4173.9, "taker_buy_quote": 1162.82473}, {"ts": 1773361980000, "open": 0.2786, "high": 0.2789, "low": 0.2782, "close": 0.2789, "volume": 5791.5, "quote_volume": 1612.35638, "trades": 10, "taker_buy_volume": 238.1, "taker_buy_quote": 66.38859}, {"ts": 1773362040000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 594.7, "quote_volume": 165.68342, "trades": 5, "taker_buy_volume": 189.7, "taker_buy_quote": 52.85042}, {"ts": 1773362100000, "open": 0.2787, "high": 0.2789, "low": 0.2786, "close": 0.2789, "volume": 246.9, "quote_volume": 68.805, "trades": 5, "taker_buy_volume": 246.9, "taker_buy_quote": 68.805}, {"ts": 1773362160000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362220000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362280000, "open": 0.2776, "high": 0.2778, "low": 0.2776, "close": 0.2778, "volume": 606.7, "quote_volume": 168.47609, "trades": 7, "taker_buy_volume": 63.1, "taker_buy_quote": 17.52918}, {"ts": 1773362340000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 100.8, "quote_volume": 27.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362400000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362460000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 63.1, "quote_volume": 17.52287, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 17.52287}, {"ts": 1773362520000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362580000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362640000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362700000, "open": 0.2775, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 103.0, "quote_volume": 28.57941, "trades": 3, "taker_buy_volume": 72.1, "taker_buy_quote": 20.00775}, {"ts": 1773362760000, "open": 0.2773, "high": 0.2779, "low": 0.2773, "close": 0.2778, "volume": 7838.0, "quote_volume": 2177.28269, "trades": 16, "taker_buy_volume": 7838.0, "taker_buy_quote": 2177.28269}, {"ts": 1773362820000, "open": 0.2775, "high": 0.2778, "low": 0.2775, "close": 0.2778, "volume": 2674.2, "quote_volume": 742.10648, "trades": 5, "taker_buy_volume": 95.6, "taker_buy_quote": 26.54498}, {"ts": 1773362880000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362940000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2771, "volume": 4038.2, "quote_volume": 1119.2558, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363000000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 175.0, "quote_volume": 48.5625, "trades": 3, "taker_buy_volume": 175.0, "taker_buy_quote": 48.5625}, {"ts": 1773363060000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363120000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363180000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 22.3, "quote_volume": 6.17487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363240000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363300000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 132.8, "quote_volume": 36.81216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363360000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363420000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363480000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363540000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363600000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363660000, "open": 0.2776, "high": 0.2781, "low": 0.2776, "close": 0.2781, "volume": 1423.6, "quote_volume": 395.44714, "trades": 13, "taker_buy_volume": 1018.6, "taker_buy_quote": 283.01914}, {"ts": 1773363720000, "open": 0.278, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 344.4, "quote_volume": 95.73621, "trades": 5, "taker_buy_volume": 217.4, "taker_buy_quote": 60.44291}, {"ts": 1773363780000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 286.5, "quote_volume": 79.64069, "trades": 5, "taker_buy_volume": 286.5, "taker_buy_quote": 79.64069}, {"ts": 1773363840000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363900000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 63.5, "quote_volume": 17.6403, "trades": 2, "taker_buy_volume": 63.5, "taker_buy_quote": 17.6403}, {"ts": 1773363960000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364020000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364080000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364140000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364200000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364260000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364320000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364380000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364440000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364500000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364560000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364620000, "open": 0.2782, "high": 0.2785, "low": 0.2781, "close": 0.2781, "volume": 2182.0, "quote_volume": 607.24236, "trades": 11, "taker_buy_volume": 1372.0, "taker_buy_quote": 381.94086}, {"ts": 1773364680000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364740000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364800000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 129.7, "quote_volume": 36.01769, "trades": 3, "taker_buy_volume": 129.7, "taker_buy_quote": 36.01769}, {"ts": 1773364860000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364920000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364980000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365040000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365100000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 75.2, "quote_volume": 20.87552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365160000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365220000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365280000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365340000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 4970.0, "quote_volume": 1379.7125, "trades": 6, "taker_buy_volume": 4039.2, "taker_buy_quote": 1121.28192}, {"ts": 1773365400000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 61.9, "quote_volume": 17.18344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365460000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 56.5, "quote_volume": 15.6844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365520000, "open": 0.2779, "high": 0.2779, "low": 0.2778, "close": 0.2778, "volume": 57.1, "quote_volume": 15.86555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365580000, "open": 0.2781, "high": 0.2783, "low": 0.278, "close": 0.278, "volume": 1839.4, "quote_volume": 511.80677, "trades": 8, "taker_buy_volume": 1796.9, "taker_buy_quote": 499.99177}, {"ts": 1773365640000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 69.3, "quote_volume": 19.27233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365700000, "open": 0.278, "high": 0.278, "low": 0.2775, "close": 0.2775, "volume": 129.7, "quote_volume": 36.02085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365760000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 61.0, "quote_volume": 16.92461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365820000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 39.9, "quote_volume": 11.07225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365880000, "open": 0.2775, "high": 0.2776, "low": 0.2775, "close": 0.2776, "volume": 70.2, "quote_volume": 19.48444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365940000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 32.9, "quote_volume": 9.13962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366000000, "open": 0.2778, "high": 0.2783, "low": 0.2778, "close": 0.2781, "volume": 244.2, "quote_volume": 67.93484, "trades": 5, "taker_buy_volume": 175.0, "taker_buy_quote": 48.7025}, {"ts": 1773366060000, "open": 0.2781, "high": 0.2784, "low": 0.2781, "close": 0.2784, "volume": 244.9, "quote_volume": 68.17131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366120000, "open": 0.2784, "high": 0.2784, "low": 0.2782, "close": 0.2784, "volume": 460.4, "quote_volume": 128.16954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366180000, "open": 0.2784, "high": 0.2786, "low": 0.2784, "close": 0.2786, "volume": 49.0, "quote_volume": 13.6464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366240000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 61.9, "quote_volume": 17.24534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366300000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 56.8, "quote_volume": 15.82192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366360000, "open": 0.2785, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 55.5, "quote_volume": 15.46419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366420000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 71.1, "quote_volume": 19.81929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366480000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 62.3, "quote_volume": 17.36301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366540000, "open": 0.2787, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 989.9, "quote_volume": 275.82365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366600000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 245.8, "quote_volume": 68.51027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366660000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 61.2, "quote_volume": 17.05032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366720000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 62.0, "quote_volume": 17.2856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366780000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 64.0, "quote_volume": 17.8432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366840000, "open": 0.2789, "high": 0.2791, "low": 0.2789, "close": 0.2791, "volume": 270.8, "quote_volume": 75.5736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366900000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 135.4, "quote_volume": 37.77332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366960000, "open": 0.279, "high": 0.279, "low": 0.2788, "close": 0.2788, "volume": 465.9, "quote_volume": 129.97392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367020000, "open": 0.2788, "high": 0.2788, "low": 0.2785, "close": 0.2785, "volume": 69.6, "quote_volume": 19.39515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367080000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 57.3, "quote_volume": 15.96094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367140000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 65.0, "quote_volume": 18.10565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367200000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 34.8, "quote_volume": 9.69528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367260000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 160.3, "quote_volume": 44.61487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367320000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 54.9, "quote_volume": 15.27318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367380000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 34.5, "quote_volume": 9.5979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367440000, "open": 0.2782, "high": 0.2784, "low": 0.2782, "close": 0.2784, "volume": 76.5, "quote_volume": 21.28958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367500000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367560000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367620000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367680000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367740000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367800000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367860000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367920000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 28.3, "quote_volume": 7.88721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367980000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368040000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368100000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368160000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368220000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368280000, "open": 0.2787, "high": 0.2791, "low": 0.2787, "close": 0.2791, "volume": 10750.9, "quote_volume": 2999.98942, "trades": 16, "taker_buy_volume": 10750.9, "taker_buy_quote": 2999.98942}, {"ts": 1773368340000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 111.9, "quote_volume": 31.25367, "trades": 2, "taker_buy_volume": 111.9, "taker_buy_quote": 31.25367}, {"ts": 1773368400000, "open": 0.2793, "high": 0.2795, "low": 0.2793, "close": 0.2795, "volume": 173.6, "quote_volume": 48.4991, "trades": 2, "taker_buy_volume": 173.6, "taker_buy_quote": 48.4991}, {"ts": 1773368460000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368520000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368580000, "open": 0.2797, "high": 0.2805, "low": 0.2797, "close": 0.2802, "volume": 21080.0, "quote_volume": 5904.9072, "trades": 25, "taker_buy_volume": 16285.6, "taker_buy_quote": 4561.3185}, {"ts": 1773368640000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368700000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368760000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368820000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 2013.2, "quote_volume": 564.29996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368880000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 85.6, "quote_volume": 23.97656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368940000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369000000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369060000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369120000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369180000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369240000, "open": 0.2798, "high": 0.2798, "low": 0.279, "close": 0.2795, "volume": 720.3, "quote_volume": 201.31832, "trades": 6, "taker_buy_volume": 48.4, "taker_buy_quote": 13.5278}, {"ts": 1773369300000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369360000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369420000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369480000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369540000, "open": 0.2793, "high": 0.2793, "low": 0.2784, "close": 0.2784, "volume": 2067.3, "quote_volume": 576.0869, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369600000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 20.7, "quote_volume": 5.77116, "trades": 1, "taker_buy_volume": 20.7, "taker_buy_quote": 5.77116}, {"ts": 1773369660000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 36.0, "quote_volume": 10.0332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369720000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369780000, "open": 0.279, "high": 0.2791, "low": 0.2789, "close": 0.2789, "volume": 2902.3, "quote_volume": 809.99098, "trades": 6, "taker_buy_volume": 2753.3, "taker_buy_quote": 768.43488}, {"ts": 1773369840000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369900000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369960000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 183.6, "quote_volume": 51.18768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370020000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370080000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 118.3, "quote_volume": 33.01753, "trades": 2, "taker_buy_volume": 118.3, "taker_buy_quote": 33.01753}, {"ts": 1773370140000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 199.5, "quote_volume": 55.7403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370200000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370260000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370320000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370380000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370440000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370500000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370560000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370620000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370680000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370740000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370800000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370860000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370920000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370980000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 227.2, "quote_volume": 63.43424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371040000, "open": 0.2792, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 2361.6, "quote_volume": 659.13272, "trades": 5, "taker_buy_volume": 1766.8, "taker_buy_quote": 493.11388}, {"ts": 1773371100000, "open": 0.2791, "high": 0.2791, "low": 0.279, "close": 0.279, "volume": 692.4, "quote_volume": 193.2488, "trades": 6, "taker_buy_volume": 20.7, "taker_buy_quote": 5.77737}, {"ts": 1773371160000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371220000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371280000, "open": 0.2795, "high": 0.2795, "low": 0.2792, "close": 0.2792, "volume": 647.2, "quote_volume": 180.85062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371340000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 215.9, "quote_volume": 60.27928, "trades": 2, "taker_buy_volume": 215.9, "taker_buy_quote": 60.27928}, {"ts": 1773371400000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371460000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 167.1, "quote_volume": 46.65432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371520000, "open": 0.2795, "high": 0.2795, "low": 0.2793, "close": 0.2793, "volume": 357.8, "quote_volume": 99.97808, "trades": 3, "taker_buy_volume": 222.7, "taker_buy_quote": 62.24465}, {"ts": 1773371580000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 21.4, "quote_volume": 5.98344, "trades": 1, "taker_buy_volume": 21.4, "taker_buy_quote": 5.98344}, {"ts": 1773371640000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371700000, "open": 0.2793, "high": 0.2793, "low": 0.2792, "close": 0.2792, "volume": 361.0, "quote_volume": 100.81683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371760000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 306.8, "quote_volume": 85.68924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371820000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371880000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371940000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372000000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372060000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 72.0, "quote_volume": 20.124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372120000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372180000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372240000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372300000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372360000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 88.6, "quote_volume": 24.75484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372420000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 106.2, "quote_volume": 29.67228, "trades": 2, "taker_buy_volume": 106.2, "taker_buy_quote": 29.67228}, {"ts": 1773372480000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372540000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372600000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372660000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372720000, "open": 0.2786, "high": 0.2792, "low": 0.2786, "close": 0.2792, "volume": 8496.3, "quote_volume": 2369.39679, "trades": 19, "taker_buy_volume": 7659.2, "taker_buy_quote": 2135.79997}, {"ts": 1773372780000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372840000, "open": 0.2796, "high": 0.2796, "low": 0.2792, "close": 0.2792, "volume": 3479.5, "quote_volume": 972.39939, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372900000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372960000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373020000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373080000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373140000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373200000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373260000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373320000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373380000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373440000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373500000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373560000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373620000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373680000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373740000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 77.2, "quote_volume": 21.53108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373800000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373860000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373920000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373980000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374040000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374100000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 85.4, "quote_volume": 23.92054, "trades": 1, "taker_buy_volume": 85.4, "taker_buy_quote": 23.92054}, {"ts": 1773374160000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374220000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374280000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374340000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374400000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374460000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374520000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374580000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374640000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374700000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374760000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374820000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374880000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374940000, "open": 0.2806, "high": 0.2806, "low": 0.2805, "close": 0.2805, "volume": 1007.5, "quote_volume": 282.64425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375000000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375060000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 111.5, "quote_volume": 31.27575, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 31.27575}, {"ts": 1773375120000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375180000, "open": 0.2802, "high": 0.2802, "low": 0.28, "close": 0.28, "volume": 40.5, "quote_volume": 11.34382, "trades": 2, "taker_buy_volume": 21.4, "taker_buy_quote": 5.992}, {"ts": 1773375240000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375300000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375360000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375420000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375480000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375540000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375600000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375660000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375720000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375780000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375840000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 71.8, "quote_volume": 20.05374, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 20.05374}, {"ts": 1773375900000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375960000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376020000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376080000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376140000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376200000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376260000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376320000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376380000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 416.5, "quote_volume": 116.32845, "trades": 2, "taker_buy_volume": 281.6, "taker_buy_quote": 78.65088}, {"ts": 1773376440000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376500000, "open": 0.2792, "high": 0.2792, "low": 0.278, "close": 0.278, "volume": 18380.9, "quote_volume": 5118.8274, "trades": 20, "taker_buy_volume": 51.0, "taker_buy_quote": 14.178}, {"ts": 1773376560000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 183.8, "quote_volume": 51.11478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376620000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376680000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 27.8, "quote_volume": 7.7284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376740000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376800000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376860000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376920000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 826.5, "quote_volume": 229.84965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376980000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377040000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377100000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377160000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377220000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377280000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377340000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377400000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377460000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377520000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377580000, "open": 0.2778, "high": 0.2778, "low": 0.2776, "close": 0.2776, "volume": 538.0, "quote_volume": 149.41994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377640000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377700000, "open": 0.2778, "high": 0.2779, "low": 0.2778, "close": 0.2779, "volume": 141.3, "quote_volume": 39.26085, "trades": 2, "taker_buy_volume": 141.3, "taker_buy_quote": 39.26085}, {"ts": 1773377760000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 64.2, "quote_volume": 17.8476, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 17.8476}, {"ts": 1773377820000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 85.6, "quote_volume": 23.78824, "trades": 1, "taker_buy_volume": 85.6, "taker_buy_quote": 23.78824}, {"ts": 1773377880000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 171.9, "quote_volume": 47.7882, "trades": 4, "taker_buy_volume": 171.9, "taker_buy_quote": 47.7882}, {"ts": 1773377940000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378000000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378060000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 131.6, "quote_volume": 36.53148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378120000, "open": 0.2775, "high": 0.2777, "low": 0.2775, "close": 0.2777, "volume": 205.3, "quote_volume": 56.99797, "trades": 2, "taker_buy_volume": 205.3, "taker_buy_quote": 56.99797}, {"ts": 1773378180000, "open": 0.2773, "high": 0.2773, "low": 0.2768, "close": 0.2771, "volume": 4162.6, "quote_volume": 1153.35099, "trades": 15, "taker_buy_volume": 921.5, "taker_buy_quote": 255.24919}, {"ts": 1773378240000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378300000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378360000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 127.0, "quote_volume": 35.19809, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 35.19809}, {"ts": 1773378420000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 27.0, "quote_volume": 7.4844, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 7.4844}, {"ts": 1773378480000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 299.9, "quote_volume": 83.13228, "trades": 4, "taker_buy_volume": 299.9, "taker_buy_quote": 83.13228}, {"ts": 1773378540000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 243.8, "quote_volume": 67.55698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378600000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378660000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378720000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378780000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378840000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378900000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 21.8, "quote_volume": 6.03642, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 6.03642}, {"ts": 1773378960000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379020000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379080000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379140000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379200000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379260000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379320000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379380000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379440000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379500000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 149.0, "quote_volume": 41.27528, "trades": 2, "taker_buy_volume": 63.1, "taker_buy_quote": 17.47239}, {"ts": 1773379560000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379620000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379680000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379740000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379800000, "open": 0.2775, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 117.6, "quote_volume": 32.61645, "trades": 2, "taker_buy_volume": 59.1, "taker_buy_quote": 16.40025}, {"ts": 1773379860000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379920000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379980000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 111.5, "quote_volume": 30.9747, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 30.9747}, {"ts": 1773380040000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380100000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380160000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380220000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380280000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380340000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380400000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380460000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380520000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380580000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380640000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380700000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380760000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380820000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380880000, "open": 0.2775, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 43.1, "quote_volume": 11.95809, "trades": 2, "taker_buy_volume": 21.5, "taker_buy_quote": 5.96625}, {"ts": 1773380940000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381000000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381060000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381120000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381180000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381240000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381300000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381360000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381420000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381480000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381540000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381600000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 453.4, "quote_volume": 125.63714, "trades": 2, "taker_buy_volume": 453.4, "taker_buy_quote": 125.63714}, {"ts": 1773381660000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381720000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381780000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381840000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381900000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 133.9, "quote_volume": 37.15725, "trades": 1, "taker_buy_volume": 133.9, "taker_buy_quote": 37.15725}, {"ts": 1773381960000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382020000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382080000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382140000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 461.2, "quote_volume": 128.2541, "trades": 3, "taker_buy_volume": 461.2, "taker_buy_quote": 128.2541}, {"ts": 1773382200000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 405.0, "quote_volume": 112.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382260000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382320000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382380000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382440000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382500000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382560000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382620000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382680000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382740000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382800000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382860000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382920000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382980000, "open": 0.2776, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 2080.2, "quote_volume": 577.17878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383040000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383100000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 179.9, "quote_volume": 49.99421, "trades": 1, "taker_buy_volume": 179.9, "taker_buy_quote": 49.99421}, {"ts": 1773383160000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383220000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 405.0, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383280000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2768, "volume": 1195.2, "quote_volume": 330.84346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383340000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383400000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383460000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383520000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383580000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383640000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383700000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383760000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383820000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383880000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 27.5, "quote_volume": 7.6285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383940000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384000000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384060000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384120000, "open": 0.2778, "high": 0.2778, "low": 0.2768, "close": 0.277, "volume": 5644.1, "quote_volume": 1565.00933, "trades": 16, "taker_buy_volume": 405.1, "taker_buy_quote": 112.2127}, {"ts": 1773384180000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384240000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384300000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 72.0, "quote_volume": 19.9728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384360000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384420000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 188.0, "quote_volume": 52.0948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384480000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384540000, "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 1188.0, "quote_volume": 329.6412, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384600000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 576.0, "quote_volume": 159.7824, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384660000, "open": 0.2775, "high": 0.2778, "low": 0.2775, "close": 0.2778, "volume": 1761.0, "quote_volume": 488.77305, "trades": 10, "taker_buy_volume": 1543.1, "taker_buy_quote": 428.26601}, {"ts": 1773384720000, "open": 0.2778, "high": 0.2778, "low": 0.2776, "close": 0.2777, "volume": 216.0, "quote_volume": 59.9868, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384780000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384840000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384900000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 72.0, "quote_volume": 20.016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384960000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385020000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 72.0, "quote_volume": 20.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385080000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 327.4, "quote_volume": 91.02044, "trades": 5, "taker_buy_volume": 255.4, "taker_buy_quote": 71.00444}, {"ts": 1773385140000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385200000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 72.0, "quote_volume": 20.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385260000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 36.0, "quote_volume": 10.0008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385320000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 766.9, "quote_volume": 213.12151, "trades": 5, "taker_buy_volume": 325.9, "taker_buy_quote": 90.56761}, {"ts": 1773385380000, "open": 0.2781, "high": 0.2783, "low": 0.2781, "close": 0.2783, "volume": 796.1, "quote_volume": 221.46646, "trades": 5, "taker_buy_volume": 760.1, "taker_buy_quote": 211.44766}, {"ts": 1773385440000, "open": 0.2783, "high": 0.2787, "low": 0.2783, "close": 0.2787, "volume": 1288.7, "quote_volume": 358.79986, "trades": 7, "taker_buy_volume": 1037.0, "taker_buy_quote": 288.73015}, {"ts": 1773385500000, "open": 0.2785, "high": 0.2785, "low": 0.2782, "close": 0.2782, "volume": 441.2, "quote_volume": 122.79314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385560000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 164.1, "quote_volume": 45.65262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385620000, "open": 0.2783, "high": 0.2784, "low": 0.2782, "close": 0.2784, "volume": 270.8, "quote_volume": 75.36246, "trades": 5, "taker_buy_volume": 111.5, "taker_buy_quote": 31.0416}, {"ts": 1773385680000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 35.9, "quote_volume": 10.00533, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 10.00533}, {"ts": 1773385740000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385800000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385860000, "open": 0.2787, "high": 0.2787, "low": 0.2786, "close": 0.2786, "volume": 166.1, "quote_volume": 46.27906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385920000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385980000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 36.0, "quote_volume": 10.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386040000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386100000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386160000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 36.0, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386220000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386280000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386340000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386400000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 111.5, "quote_volume": 31.00815, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 31.00815}, {"ts": 1773386460000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386520000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 709.8, "quote_volume": 197.70978, "trades": 2, "taker_buy_volume": 709.8, "taker_buy_quote": 197.70978}, {"ts": 1773386580000, "open": 0.2787, "high": 0.2792, "low": 0.2787, "close": 0.2792, "volume": 3363.3, "quote_volume": 938.30779, "trades": 14, "taker_buy_volume": 919.1, "taker_buy_quote": 256.55697}, {"ts": 1773386640000, "open": 0.2789, "high": 0.2789, "low": 0.2787, "close": 0.2787, "volume": 2814.1, "quote_volume": 784.3634, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386700000, "open": 0.2786, "high": 0.2786, "low": 0.2783, "close": 0.2783, "volume": 201.7, "quote_volume": 56.14391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386760000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386820000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 36.0, "quote_volume": 10.0332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386880000, "open": 0.2785, "high": 0.2785, "low": 0.2781, "close": 0.2781, "volume": 167.5, "quote_volume": 46.59615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386940000, "open": 0.2784, "high": 0.2786, "low": 0.2784, "close": 0.2786, "volume": 897.6, "quote_volume": 249.99904, "trades": 5, "taker_buy_volume": 897.6, "taker_buy_quote": 249.99904}, {"ts": 1773387000000, "open": 0.2785, "high": 0.2785, "low": 0.2783, "close": 0.2783, "volume": 128.1, "quote_volume": 35.65945, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 12.83885}, {"ts": 1773387060000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 99.1, "quote_volume": 27.58944, "trades": 2, "taker_buy_volume": 63.1, "taker_buy_quote": 17.56704}, {"ts": 1773387120000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 45.9, "quote_volume": 12.77856, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 12.77856}, {"ts": 1773387180000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 272.9, "quote_volume": 75.95167, "trades": 4, "taker_buy_volume": 236.9, "taker_buy_quote": 65.92927}, {"ts": 1773387240000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387300000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 36.0, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387360000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387420000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387480000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387540000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387600000, "open": 0.2782, "high": 0.2782, "low": 0.2779, "close": 0.2779, "volume": 1355.1, "quote_volume": 376.78871, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387660000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 36.0, "quote_volume": 10.0116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387720000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 400.0, "quote_volume": 111.24, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 111.24}, {"ts": 1773387780000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387840000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387900000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387960000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388020000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388080000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388140000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388200000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388260000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 93.2, "quote_volume": 25.9132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388320000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388380000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388440000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 260.6, "quote_volume": 72.42074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388500000, "open": 0.2779, "high": 0.2779, "low": 0.2778, "close": 0.2778, "volume": 3828.9, "quote_volume": 1063.67202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388560000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 38.3, "quote_volume": 10.63974, "trades": 1, "taker_buy_volume": 38.3, "taker_buy_quote": 10.63974}, {"ts": 1773388620000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 216.0, "quote_volume": 60.066, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388680000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 62.9, "quote_volume": 17.51765, "trades": 1, "taker_buy_volume": 62.9, "taker_buy_quote": 17.51765}, {"ts": 1773388740000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388800000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388860000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388920000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388980000, "open": 0.2769, "high": 0.2771, "low": 0.2766, "close": 0.2771, "volume": 3266.7, "quote_volume": 904.19914, "trades": 6, "taker_buy_volume": 2755.0, "taker_buy_quote": 762.63331}, {"ts": 1773389040000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389100000, "open": 0.2775, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 440.9, "quote_volume": 122.40675, "trades": 3, "taker_buy_volume": 348.1, "taker_buy_quote": 96.65475}, {"ts": 1773389160000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389220000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389280000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 163.2, "quote_volume": 45.32064, "trades": 8, "taker_buy_volume": 163.2, "taker_buy_quote": 45.32064}, {"ts": 1773389340000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389400000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 144.0, "quote_volume": 39.9744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389460000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389520000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389580000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389640000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389700000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389760000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389820000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389880000, "open": 0.2782, "high": 0.2784, "low": 0.2782, "close": 0.2784, "volume": 148.9, "quote_volume": 41.43402, "trades": 2, "taker_buy_volume": 148.9, "taker_buy_quote": 41.43402}, {"ts": 1773389940000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 57.3, "quote_volume": 15.95232, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 15.95232}, {"ts": 1773390000000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390060000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 136.2, "quote_volume": 37.87722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390120000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 38.8, "quote_volume": 10.78616, "trades": 2, "taker_buy_volume": 18.2, "taker_buy_quote": 5.06142}, {"ts": 1773390180000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390240000, "open": 0.2782, "high": 0.2786, "low": 0.2782, "close": 0.2786, "volume": 2909.5, "quote_volume": 810.33931, "trades": 9, "taker_buy_volume": 2873.5, "taker_buy_quote": 800.32411}, {"ts": 1773390300000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 29.1, "quote_volume": 8.09562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390360000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390420000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390480000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 61.3, "quote_volume": 17.05366, "trades": 2, "taker_buy_volume": 61.3, "taker_buy_quote": 17.05366}, {"ts": 1773390540000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 36.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390600000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390660000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 63.1, "quote_volume": 17.57335, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 17.57335}, {"ts": 1773390720000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 36.0, "quote_volume": 10.0404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390780000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 36.0, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390840000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390900000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 72.0, "quote_volume": 20.088, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 10.044}, {"ts": 1773390960000, "open": 0.2791, "high": 0.2794, "low": 0.279, "close": 0.279, "volume": 4645.5, "quote_volume": 1296.46722, "trades": 46, "taker_buy_volume": 2489.4, "taker_buy_quote": 694.81346}, {"ts": 1773391020000, "open": 0.279, "high": 0.2795, "low": 0.279, "close": 0.279, "volume": 4736.7, "quote_volume": 1322.04125, "trades": 54, "taker_buy_volume": 2335.7, "taker_buy_quote": 651.94711}, {"ts": 1773391080000, "open": 0.2783, "high": 0.2786, "low": 0.2782, "close": 0.2786, "volume": 155.4, "quote_volume": 43.27908, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391140000, "open": 0.279, "high": 0.2791, "low": 0.279, "close": 0.279, "volume": 250.7, "quote_volume": 69.9489, "trades": 5, "taker_buy_volume": 106.7, "taker_buy_quote": 29.7693}, {"ts": 1773391200000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391260000, "open": 0.2791, "high": 0.2791, "low": 0.279, "close": 0.2791, "volume": 2449.0, "quote_volume": 683.49648, "trades": 13, "taker_buy_volume": 1813.8, "taker_buy_quote": 506.23158}, {"ts": 1773391320000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391380000, "open": 0.2791, "high": 0.2794, "low": 0.2791, "close": 0.2791, "volume": 4187.2, "quote_volume": 1169.36188, "trades": 33, "taker_buy_volume": 2641.8, "taker_buy_quote": 738.01194}, {"ts": 1773391440000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 36.0, "quote_volume": 10.0476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391500000, "open": 0.2791, "high": 0.2791, "low": 0.2787, "close": 0.2788, "volume": 2803.6, "quote_volume": 781.44988, "trades": 8, "taker_buy_volume": 36.0, "taker_buy_quote": 10.0476}, {"ts": 1773391560000, "open": 0.2784, "high": 0.2785, "low": 0.2781, "close": 0.2781, "volume": 1304.6, "quote_volume": 363.29599, "trades": 6, "taker_buy_volume": 1232.6, "taker_buy_quote": 343.25839}, {"ts": 1773391620000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391680000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 115.8, "quote_volume": 32.20398, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 22.19238}, {"ts": 1773391740000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 111.5, "quote_volume": 31.03045, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 31.03045}, {"ts": 1773391800000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391860000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391920000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391980000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392040000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392100000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392160000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 72.0, "quote_volume": 20.0484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392220000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392280000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 63.1, "quote_volume": 17.56073, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 17.56073}, {"ts": 1773392340000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392400000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 111.5, "quote_volume": 31.05275, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 31.05275}, {"ts": 1773392460000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392520000, "open": 0.2785, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 959.3, "quote_volume": 267.30497, "trades": 5, "taker_buy_volume": 959.3, "taker_buy_quote": 267.30497}, {"ts": 1773392580000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392640000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 36.0, "quote_volume": 10.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392700000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 111.5, "quote_volume": 31.0416, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 31.0416}, {"ts": 1773392760000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 111.5, "quote_volume": 31.05275, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 31.05275}, {"ts": 1773392820000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392880000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392940000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393000000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393060000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393120000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393180000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393240000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 37.4, "quote_volume": 10.41964, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 10.41964}, {"ts": 1773393300000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393360000, "open": 0.2787, "high": 0.2787, "low": 0.2783, "close": 0.2783, "volume": 1096.8, "quote_volume": 305.54646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393420000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 86.9, "quote_volume": 24.1582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393480000, "open": 0.278, "high": 0.278, "low": 0.2778, "close": 0.2778, "volume": 5725.4, "quote_volume": 1590.97028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393540000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393600000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393660000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 36.0, "quote_volume": 10.0152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393720000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393780000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 46.0, "quote_volume": 12.811, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 12.811}, {"ts": 1773393840000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393900000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393960000, "open": 0.2787, "high": 0.2788, "low": 0.2787, "close": 0.2788, "volume": 198.1, "quote_volume": 55.22544, "trades": 3, "taker_buy_volume": 198.1, "taker_buy_quote": 55.22544}, {"ts": 1773394020000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394080000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394140000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394200000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394260000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394320000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 485.8, "quote_volume": 135.36048, "trades": 9, "taker_buy_volume": 485.8, "taker_buy_quote": 135.36048}, {"ts": 1773394380000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 48.4, "quote_volume": 13.47456, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 13.47456}, {"ts": 1773394440000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394500000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394560000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394620000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394680000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 40.5, "quote_volume": 11.2788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394740000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 1269.0, "quote_volume": 353.1663, "trades": 10, "taker_buy_volume": 467.8, "taker_buy_quote": 130.18874}, {"ts": 1773394800000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394860000, "open": 0.2784, "high": 0.2786, "low": 0.2784, "close": 0.2786, "volume": 213.0, "quote_volume": 59.31644, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 59.31644}, {"ts": 1773394920000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394980000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 55.0, "quote_volume": 15.3211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395040000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395100000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 36.0, "quote_volume": 10.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395160000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395220000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395280000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395340000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395400000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 108.0, "quote_volume": 30.1212, "trades": 2, "taker_buy_volume": 72.0, "taker_buy_quote": 20.0808}, {"ts": 1773395460000, "open": 0.279, "high": 0.279, "low": 0.2789, "close": 0.279, "volume": 2262.1, "quote_volume": 631.08578, "trades": 12, "taker_buy_volume": 1455.9, "taker_buy_quote": 406.1961}, {"ts": 1773395520000, "open": 0.2791, "high": 0.2792, "low": 0.279, "close": 0.279, "volume": 795.2, "quote_volume": 221.88873, "trades": 5, "taker_buy_volume": 795.2, "taker_buy_quote": 221.88873}, {"ts": 1773395580000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395640000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395700000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 71.7, "quote_volume": 20.0043, "trades": 2, "taker_buy_volume": 71.7, "taker_buy_quote": 20.0043}, {"ts": 1773395760000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395820000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395880000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 108.0, "quote_volume": 30.1536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395940000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396000000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396060000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 48.4, "quote_volume": 13.51812, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 13.51812}, {"ts": 1773396120000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396180000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 36.0, "quote_volume": 10.0656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396240000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396300000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396360000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396420000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396480000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396540000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396600000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396660000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396720000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396780000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396840000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396900000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396960000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 36.0, "quote_volume": 10.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397020000, "open": 0.2795, "high": 0.2796, "low": 0.2795, "close": 0.2796, "volume": 316.1, "quote_volume": 88.37041, "trades": 3, "taker_buy_volume": 316.1, "taker_buy_quote": 88.37041}, {"ts": 1773397080000, "open": 0.2798, "high": 0.2799, "low": 0.2798, "close": 0.2799, "volume": 508.7, "quote_volume": 142.38088, "trades": 6, "taker_buy_volume": 472.7, "taker_buy_quote": 132.30448}, {"ts": 1773397140000, "open": 0.2799, "high": 0.28, "low": 0.2799, "close": 0.28, "volume": 858.5, "quote_volume": 240.36076, "trades": 9, "taker_buy_volume": 672.7, "taker_buy_quote": 188.35116}, {"ts": 1773397200000, "open": 0.28, "high": 0.28, "low": 0.2796, "close": 0.2796, "volume": 68.5, "quote_volume": 19.167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397260000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 36.0, "quote_volume": 10.0728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397320000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397380000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 36.0, "quote_volume": 10.0656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397440000, "open": 0.2796, "high": 0.2798, "low": 0.2796, "close": 0.2797, "volume": 619.8, "quote_volume": 173.30892, "trades": 11, "taker_buy_volume": 100.2, "taker_buy_quote": 28.02156}, {"ts": 1773397500000, "open": 0.2796, "high": 0.2796, "low": 0.2792, "close": 0.2792, "volume": 1112.0, "quote_volume": 310.70191, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397560000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 41.2, "quote_volume": 11.50716, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 11.50716}, {"ts": 1773397620000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397680000, "open": 0.2793, "high": 0.2795, "low": 0.2792, "close": 0.2793, "volume": 3366.7, "quote_volume": 940.28573, "trades": 18, "taker_buy_volume": 2522.5, "taker_buy_quote": 704.54459}, {"ts": 1773397740000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397800000, "open": 0.2792, "high": 0.2793, "low": 0.2791, "close": 0.2791, "volume": 2624.8, "quote_volume": 733.02582, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397860000, "open": 0.2793, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 12985.3, "quote_volume": 3626.61757, "trades": 163, "taker_buy_volume": 3571.2, "taker_buy_quote": 997.43616}, {"ts": 1773397920000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 15.0, "quote_volume": 4.1895, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 4.1895}, {"ts": 1773397980000, "open": 0.2793, "high": 0.2794, "low": 0.2793, "close": 0.2794, "volume": 362.4, "quote_volume": 101.22552, "trades": 6, "taker_buy_volume": 290.4, "taker_buy_quote": 81.10872}, {"ts": 1773398040000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398100000, "open": 0.2796, "high": 0.2798, "low": 0.2795, "close": 0.2795, "volume": 2372.0, "quote_volume": 663.17805, "trades": 23, "taker_buy_volume": 1128.6, "taker_buy_quote": 315.60781}, {"ts": 1773398160000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398220000, "open": 0.2795, "high": 0.2799, "low": 0.2794, "close": 0.2794, "volume": 18142.8, "quote_volume": 5071.16521, "trades": 206, "taker_buy_volume": 7172.4, "taker_buy_quote": 2005.22024}, {"ts": 1773398280000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398340000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 304.2, "quote_volume": 84.99348, "trades": 6, "taker_buy_volume": 304.2, "taker_buy_quote": 84.99348}, {"ts": 1773398400000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398460000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 407.5, "quote_volume": 113.89625, "trades": 2, "taker_buy_volume": 407.5, "taker_buy_quote": 113.89625}, {"ts": 1773398520000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398580000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398640000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398700000, "open": 0.2794, "high": 0.2794, "low": 0.279, "close": 0.279, "volume": 2692.6, "quote_volume": 751.46694, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398760000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398820000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398880000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398940000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399000000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399060000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 409.8, "quote_volume": 114.45714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399120000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399180000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399240000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399300000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 72.0, "quote_volume": 20.0808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399360000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399420000, "open": 0.279, "high": 0.279, "low": 0.2787, "close": 0.2787, "volume": 481.9, "quote_volume": 134.35713, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399480000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399540000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399600000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399660000, "open": 0.2789, "high": 0.2789, "low": 0.2788, "close": 0.2788, "volume": 809.7, "quote_volume": 225.78483, "trades": 2, "taker_buy_volume": 809.7, "taker_buy_quote": 225.78483}, {"ts": 1773399720000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399780000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399840000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399900000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399960000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 72.0, "quote_volume": 20.0952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400020000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 72.0, "quote_volume": 20.0952, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 20.0952}, {"ts": 1773400080000, "open": 0.2793, "high": 0.2797, "low": 0.2792, "close": 0.2795, "volume": 4308.9, "quote_volume": 1204.69483, "trades": 65, "taker_buy_volume": 2568.9, "taker_buy_quote": 718.26153}, {"ts": 1773400140000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400200000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 72.0, "quote_volume": 20.1096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400260000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400320000, "open": 0.2793, "high": 0.2793, "low": 0.2786, "close": 0.2788, "volume": 3010.2, "quote_volume": 839.3136, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400380000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400440000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400500000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400560000, "open": 0.2792, "high": 0.2795, "low": 0.2792, "close": 0.2795, "volume": 968.1, "quote_volume": 270.43425, "trades": 3, "taker_buy_volume": 968.1, "taker_buy_quote": 270.43425}, {"ts": 1773400620000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 242.6, "quote_volume": 67.8067, "trades": 1, "taker_buy_volume": 242.6, "taker_buy_quote": 67.8067}, {"ts": 1773400680000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 72.0, "quote_volume": 20.1168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400740000, "open": 0.2795, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 1682.0, "quote_volume": 470.1226, "trades": 42, "taker_buy_volume": 228.4, "taker_buy_quote": 63.8378}, {"ts": 1773400800000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 127.8, "quote_volume": 35.7273, "trades": 4, "taker_buy_volume": 91.8, "taker_buy_quote": 25.6653}, {"ts": 1773400860000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 36.0, "quote_volume": 10.0584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400920000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400980000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401040000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401100000, "open": 0.2796, "high": 0.2796, "low": 0.2794, "close": 0.2795, "volume": 1079.4, "quote_volume": 301.70137, "trades": 20, "taker_buy_volume": 204.0, "taker_buy_quote": 57.018}, {"ts": 1773401160000, "open": 0.2796, "high": 0.2796, "low": 0.2795, "close": 0.2795, "volume": 2122.3, "quote_volume": 593.20445, "trades": 44, "taker_buy_volume": 380.2, "taker_buy_quote": 106.2731}, {"ts": 1773401220000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 36.0, "quote_volume": 10.0584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401280000, "open": 0.2788, "high": 0.2788, "low": 0.2785, "close": 0.2787, "volume": 1668.0, "quote_volume": 464.80148, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401340000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401400000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401460000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401520000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 36.0, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401580000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 104.3, "quote_volume": 29.05115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401640000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401700000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401760000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401820000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401880000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401940000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402000000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402060000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402120000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 36.0, "quote_volume": 10.0332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402180000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402240000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402300000, "open": 0.2786, "high": 0.2786, "low": 0.2781, "close": 0.2781, "volume": 477.0, "quote_volume": 132.6753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402360000, "open": 0.2781, "high": 0.2783, "low": 0.278, "close": 0.2783, "volume": 3711.2, "quote_volume": 1032.48445, "trades": 15, "taker_buy_volume": 2557.5, "taker_buy_quote": 711.71175}, {"ts": 1773402420000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 35.4, "quote_volume": 9.8589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402480000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402540000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402600000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402660000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402720000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402780000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402840000, "open": 0.2793, "high": 0.2795, "low": 0.2793, "close": 0.2794, "volume": 3873.3, "quote_volume": 1082.20002, "trades": 13, "taker_buy_volume": 405.0, "taker_buy_quote": 113.1165}, {"ts": 1773402900000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 357.7, "quote_volume": 99.97715, "trades": 1, "taker_buy_volume": 357.7, "taker_buy_quote": 99.97715}, {"ts": 1773402960000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403020000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 36.0, "quote_volume": 10.0548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403080000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403140000, "open": 0.2792, "high": 0.2793, "low": 0.2792, "close": 0.2793, "volume": 2063.6, "quote_volume": 576.32298, "trades": 3, "taker_buy_volume": 2063.6, "taker_buy_quote": 576.32298}, {"ts": 1773403200000, "open": 0.2791, "high": 0.2792, "low": 0.2791, "close": 0.2791, "volume": 1035.2, "quote_volume": 288.93948, "trades": 6, "taker_buy_volume": 115.6, "taker_buy_quote": 32.27552}, {"ts": 1773403260000, "open": 0.2788, "high": 0.2792, "low": 0.2788, "close": 0.2792, "volume": 3164.5, "quote_volume": 883.09019, "trades": 10, "taker_buy_volume": 2759.5, "taker_buy_quote": 770.17619}, {"ts": 1773403320000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403380000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403440000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403500000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403560000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 524.7, "quote_volume": 146.54871, "trades": 3, "taker_buy_volume": 488.7, "taker_buy_quote": 136.49391}, {"ts": 1773403620000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 216.0, "quote_volume": 60.3504, "trades": 6, "taker_buy_volume": 108.0, "taker_buy_quote": 30.1752}, {"ts": 1773403680000, "open": 0.2796, "high": 0.2797, "low": 0.2793, "close": 0.2794, "volume": 4584.8, "quote_volume": 1281.435, "trades": 34, "taker_buy_volume": 2808.6, "taker_buy_quote": 785.11836}, {"ts": 1773403740000, "open": 0.2795, "high": 0.2795, "low": 0.2792, "close": 0.2792, "volume": 2245.2, "quote_volume": 627.30528, "trades": 6, "taker_buy_volume": 37.8, "taker_buy_quote": 10.5651}, {"ts": 1773403800000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403860000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403920000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403980000, "open": 0.2793, "high": 0.2798, "low": 0.2793, "close": 0.2794, "volume": 3538.0, "quote_volume": 989.17458, "trades": 19, "taker_buy_volume": 3133.0, "taker_buy_quote": 876.01758}, {"ts": 1773404040000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404100000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404160000, "open": 0.2793, "high": 0.2796, "low": 0.2793, "close": 0.2794, "volume": 4809.7, "quote_volume": 1344.17662, "trades": 20, "taker_buy_volume": 4524.1, "taker_buy_quote": 1264.37998}, {"ts": 1773404220000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404280000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404340000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404400000, "open": 0.2794, "high": 0.2794, "low": 0.2789, "close": 0.2789, "volume": 14718.1, "quote_volume": 4108.40965, "trades": 21, "taker_buy_volume": 3517.8, "taker_buy_quote": 981.11442}, {"ts": 1773404460000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404520000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404580000, "open": 0.2793, "high": 0.2798, "low": 0.2793, "close": 0.2795, "volume": 9979.3, "quote_volume": 2788.66907, "trades": 64, "taker_buy_volume": 7686.3, "taker_buy_quote": 2148.08323}, {"ts": 1773404640000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404700000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404760000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404820000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404880000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404940000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405000000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405060000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405120000, "open": 0.2793, "high": 0.2795, "low": 0.2793, "close": 0.2793, "volume": 5323.9, "quote_volume": 1487.01993, "trades": 26, "taker_buy_volume": 678.3, "taker_buy_quote": 189.50385}, {"ts": 1773405180000, "open": 0.2794, "high": 0.2797, "low": 0.2793, "close": 0.2797, "volume": 6179.2, "quote_volume": 1726.698, "trades": 18, "taker_buy_volume": 4239.2, "taker_buy_quote": 1184.677}, {"ts": 1773405240000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405300000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405360000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405420000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405480000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 31.7, "quote_volume": 8.84747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405540000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 2870.6, "quote_volume": 802.04564, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405600000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405660000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405720000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405780000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405840000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405900000, "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405960000, "open": 0.2798, "high": 0.28, "low": 0.2798, "close": 0.28, "volume": 871.5, "quote_volume": 243.98424, "trades": 4, "taker_buy_volume": 335.5, "taker_buy_quote": 93.94}, {"ts": 1773406020000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406080000, "open": 0.2802, "high": 0.2805, "low": 0.2802, "close": 0.2805, "volume": 1365.4, "quote_volume": 382.74317, "trades": 6, "taker_buy_volume": 1365.4, "taker_buy_quote": 382.74317}, {"ts": 1773406140000, "open": 0.2804, "high": 0.2804, "low": 0.2803, "close": 0.2803, "volume": 3577.5, "quote_volume": 1002.89055, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406200000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406260000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406320000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 25.3, "quote_volume": 7.09665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406380000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 610.7, "quote_volume": 171.30135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406440000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406500000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406560000, "open": 0.2805, "high": 0.2813, "low": 0.2805, "close": 0.2812, "volume": 7215.9, "quote_volume": 2028.6945, "trades": 44, "taker_buy_volume": 7215.9, "taker_buy_quote": 2028.6945}, {"ts": 1773406620000, "open": 0.2807, "high": 0.2809, "low": 0.2805, "close": 0.2806, "volume": 2414.6, "quote_volume": 677.66185, "trades": 10, "taker_buy_volume": 325.6, "taker_buy_quote": 91.46104}, {"ts": 1773406680000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406740000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406800000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406860000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406920000, "open": 0.2803, "high": 0.2806, "low": 0.2803, "close": 0.2806, "volume": 329.9, "quote_volume": 92.47736, "trades": 3, "taker_buy_volume": 21.3, "taker_buy_quote": 5.97678}, {"ts": 1773406980000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 132.3, "quote_volume": 37.07046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407040000, "open": 0.2802, "high": 0.2806, "low": 0.2802, "close": 0.2802, "volume": 3970.8, "quote_volume": 1113.46133, "trades": 12, "taker_buy_volume": 3565.8, "taker_buy_quote": 999.98033}, {"ts": 1773407100000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407160000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407220000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407280000, "open": 0.2802, "high": 0.2802, "low": 0.2802, "close": 0.2802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407340000, "open": 0.2809, "high": 0.281, "low": 0.2809, "close": 0.281, "volume": 623.0, "quote_volume": 175.0225, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 175.0225}, {"ts": 1773407400000, "open": 0.281, "high": 0.2817, "low": 0.281, "close": 0.2817, "volume": 4467.8, "quote_volume": 1257.80708, "trades": 14, "taker_buy_volume": 326.5, "taker_buy_quote": 91.90975}, {"ts": 1773407460000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407520000, "open": 0.2817, "high": 0.2817, "low": 0.2814, "close": 0.2814, "volume": 3562.3, "quote_volume": 1002.81774, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407580000, "open": 0.2819, "high": 0.282, "low": 0.2819, "close": 0.282, "volume": 1027.1, "quote_volume": 289.60485, "trades": 8, "taker_buy_volume": 788.3, "taker_buy_quote": 222.26325}, {"ts": 1773407640000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407700000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 383.3, "quote_volume": 108.01394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407760000, "open": 0.282, "high": 0.282, "low": 0.2816, "close": 0.2816, "volume": 627.2, "quote_volume": 176.75716, "trades": 4, "taker_buy_volume": 285.8, "taker_buy_quote": 80.5956}, {"ts": 1773407820000, "open": 0.2821, "high": 0.2829, "low": 0.282, "close": 0.2829, "volume": 10896.8, "quote_volume": 3078.49526, "trades": 26, "taker_buy_volume": 8568.0, "taker_buy_quote": 2420.96006}, {"ts": 1773407880000, "open": 0.283, "high": 0.2835, "low": 0.2828, "close": 0.2835, "volume": 3725.4, "quote_volume": 1054.74645, "trades": 15, "taker_buy_volume": 3149.2, "taker_buy_quote": 891.75659}, {"ts": 1773407940000, "open": 0.2832, "high": 0.2845, "low": 0.2832, "close": 0.2845, "volume": 14311.0, "quote_volume": 4064.84324, "trades": 27, "taker_buy_volume": 9295.1, "taker_buy_quote": 2641.0015}, {"ts": 1773408000000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 20.0, "quote_volume": 5.664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408060000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408120000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408180000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408240000, "open": 0.2841, "high": 0.2844, "low": 0.284, "close": 0.2843, "volume": 4007.7, "quote_volume": 1139.05449, "trades": 9, "taker_buy_volume": 3799.7, "taker_buy_quote": 1079.98249}, {"ts": 1773408300000, "open": 0.2837, "high": 0.2838, "low": 0.2837, "close": 0.2838, "volume": 561.3, "quote_volume": 159.27161, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408360000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 799.1, "quote_volume": 226.70467, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408420000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408480000, "open": 0.2839, "high": 0.2841, "low": 0.2837, "close": 0.2837, "volume": 1482.0, "quote_volume": 420.79784, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 283.96522}, {"ts": 1773408540000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408600000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 100.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 28.4}, {"ts": 1773408660000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408720000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 2472.9, "quote_volume": 702.55089, "trades": 14, "taker_buy_volume": 1979.9, "taker_buy_quote": 562.48959}, {"ts": 1773408780000, "open": 0.2844, "high": 0.2845, "low": 0.2844, "close": 0.2844, "volume": 808.8, "quote_volume": 230.06242, "trades": 9, "taker_buy_volume": 207.4, "taker_buy_quote": 58.98456}, {"ts": 1773408840000, "open": 0.2841, "high": 0.2841, "low": 0.2834, "close": 0.2834, "volume": 2663.0, "quote_volume": 756.38474, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408900000, "open": 0.2831, "high": 0.2831, "low": 0.2829, "close": 0.2829, "volume": 325.1, "quote_volume": 92.00617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408960000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409020000, "open": 0.2832, "high": 0.2832, "low": 0.2829, "close": 0.2829, "volume": 1069.8, "quote_volume": 302.73414, "trades": 9, "taker_buy_volume": 103.7, "taker_buy_quote": 29.36784}, {"ts": 1773409080000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 2152.5, "quote_volume": 609.80325, "trades": 2, "taker_buy_volume": 2152.5, "taker_buy_quote": 609.80325}, {"ts": 1773409140000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409200000, "open": 0.2835, "high": 0.2838, "low": 0.2835, "close": 0.2838, "volume": 153.3, "quote_volume": 43.49055, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 28.38}, {"ts": 1773409260000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409320000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409380000, "open": 0.2841, "high": 0.2853, "low": 0.2841, "close": 0.2853, "volume": 37246.8, "quote_volume": 10610.15327, "trades": 47, "taker_buy_volume": 37163.2, "taker_buy_quote": 10586.34363}, {"ts": 1773409440000, "open": 0.2849, "high": 0.2853, "low": 0.2849, "close": 0.2853, "volume": 266.7, "quote_volume": 76.05295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409500000, "open": 0.2855, "high": 0.2868, "low": 0.2854, "close": 0.2866, "volume": 5092.6, "quote_volume": 1457.31983, "trades": 32, "taker_buy_volume": 2201.2, "taker_buy_quote": 630.62401}, {"ts": 1773409560000, "open": 0.2868, "high": 0.2868, "low": 0.2863, "close": 0.2863, "volume": 3070.9, "quote_volume": 880.16935, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409620000, "open": 0.2866, "high": 0.2874, "low": 0.2865, "close": 0.2867, "volume": 26701.3, "quote_volume": 7661.06548, "trades": 50, "taker_buy_volume": 18439.7, "taker_buy_quote": 5291.18074}, {"ts": 1773409680000, "open": 0.287, "high": 0.287, "low": 0.2861, "close": 0.2861, "volume": 7293.1, "quote_volume": 2090.97848, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409740000, "open": 0.2865, "high": 0.2865, "low": 0.2857, "close": 0.2857, "volume": 4956.2, "quote_volume": 1419.01228, "trades": 21, "taker_buy_volume": 3034.4, "taker_buy_quote": 868.9528}, {"ts": 1773409800000, "open": 0.2861, "high": 0.2867, "low": 0.2859, "close": 0.2867, "volume": 3680.1, "quote_volume": 1054.37262, "trades": 14, "taker_buy_volume": 3489.9, "taker_buy_quote": 999.98452}, {"ts": 1773409860000, "open": 0.2867, "high": 0.2867, "low": 0.2867, "close": 0.2867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409920000, "open": 0.2854, "high": 0.2855, "low": 0.2854, "close": 0.2855, "volume": 74.0, "quote_volume": 21.12266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409980000, "open": 0.2855, "high": 0.2855, "low": 0.2855, "close": 0.2855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410040000, "open": 0.2855, "high": 0.2859, "low": 0.2855, "close": 0.2859, "volume": 3364.1, "quote_volume": 961.10217, "trades": 6, "taker_buy_volume": 2959.1, "taker_buy_quote": 845.47467}, {"ts": 1773410100000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410160000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410220000, "open": 0.2856, "high": 0.2856, "low": 0.285, "close": 0.285, "volume": 6526.6, "quote_volume": 1863.93006, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410280000, "open": 0.285, "high": 0.2857, "low": 0.285, "close": 0.2853, "volume": 8942.9, "quote_volume": 2552.99682, "trades": 29, "taker_buy_volume": 6705.2, "taker_buy_quote": 1914.47705}, {"ts": 1773410340000, "open": 0.2857, "high": 0.2859, "low": 0.2857, "close": 0.2859, "volume": 646.0, "quote_volume": 184.60447, "trades": 3, "taker_buy_volume": 646.0, "taker_buy_quote": 184.60447}, {"ts": 1773410400000, "open": 0.2857, "high": 0.2868, "low": 0.2857, "close": 0.2861, "volume": 7018.9, "quote_volume": 2011.15534, "trades": 34, "taker_buy_volume": 603.1, "taker_buy_quote": 172.94927}, {"ts": 1773410460000, "open": 0.2851, "high": 0.2854, "low": 0.2851, "close": 0.2854, "volume": 2276.7, "quote_volume": 649.30839, "trades": 6, "taker_buy_volume": 2152.5, "taker_buy_quote": 613.893}, {"ts": 1773410520000, "open": 0.2851, "high": 0.2851, "low": 0.284, "close": 0.2844, "volume": 1062.9, "quote_volume": 302.05274, "trades": 7, "taker_buy_volume": 137.0, "taker_buy_quote": 38.9628}, {"ts": 1773410580000, "open": 0.2844, "high": 0.2844, "low": 0.2842, "close": 0.2843, "volume": 4443.0, "quote_volume": 1263.36522, "trades": 12, "taker_buy_volume": 3728.3, "taker_buy_quote": 1060.20698}, {"ts": 1773410640000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410700000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 100.0, "quote_volume": 28.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410760000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410820000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 33.7, "quote_volume": 9.58091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410880000, "open": 0.2843, "high": 0.2843, "low": 0.2836, "close": 0.2842, "volume": 13187.6, "quote_volume": 3747.61073, "trades": 13, "taker_buy_volume": 1798.4, "taker_buy_quote": 510.68242}, {"ts": 1773410940000, "open": 0.2844, "high": 0.2844, "low": 0.2844, "close": 0.2844, "volume": 49.6, "quote_volume": 14.10624, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 14.10624}, {"ts": 1773411000000, "open": 0.2844, "high": 0.2844, "low": 0.2844, "close": 0.2844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411060000, "open": 0.2855, "high": 0.2855, "low": 0.2851, "close": 0.2851, "volume": 1909.8, "quote_volume": 545.08874, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411120000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 175.2, "quote_volume": 50.00208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411180000, "open": 0.2855, "high": 0.2855, "low": 0.2855, "close": 0.2855, "volume": 1475.6, "quote_volume": 421.2838, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411240000, "open": 0.2855, "high": 0.2855, "low": 0.2855, "close": 0.2855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411300000, "open": 0.2855, "high": 0.2855, "low": 0.2855, "close": 0.2855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411360000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 33.7, "quote_volume": 9.61461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411420000, "open": 0.2856, "high": 0.2856, "low": 0.2854, "close": 0.2855, "volume": 1276.9, "quote_volume": 364.52296, "trades": 7, "taker_buy_volume": 73.5, "taker_buy_quote": 20.9916}, {"ts": 1773411480000, "open": 0.2852, "high": 0.2854, "low": 0.285, "close": 0.2854, "volume": 3500.9, "quote_volume": 998.4096, "trades": 13, "taker_buy_volume": 23.1, "taker_buy_quote": 6.59274}, {"ts": 1773411540000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411600000, "open": 0.2854, "high": 0.2855, "low": 0.2851, "close": 0.2854, "volume": 2424.7, "quote_volume": 691.72088, "trades": 20, "taker_buy_volume": 738.7, "taker_buy_quote": 210.72487}, {"ts": 1773411660000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 8377.3, "quote_volume": 2390.88142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411720000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411780000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411840000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411900000, "open": 0.2849, "high": 0.2852, "low": 0.2849, "close": 0.2852, "volume": 2617.0, "quote_volume": 746.12091, "trades": 6, "taker_buy_volume": 2553.4, "taker_buy_quote": 728.00127}, {"ts": 1773411960000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 41.7, "quote_volume": 11.89701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412020000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412080000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412140000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 49.4, "quote_volume": 14.09876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412200000, "open": 0.2854, "high": 0.2854, "low": 0.2854, "close": 0.2854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412260000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 175.0, "quote_volume": 49.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412320000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412380000, "open": 0.2857, "high": 0.2857, "low": 0.285, "close": 0.2856, "volume": 23924.5, "quote_volume": 6830.53082, "trades": 51, "taker_buy_volume": 4583.6, "taker_buy_quote": 1306.80011}, {"ts": 1773412440000, "open": 0.2856, "high": 0.2856, "low": 0.2856, "close": 0.2856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412500000, "open": 0.2852, "high": 0.2852, "low": 0.2852, "close": 0.2852, "volume": 668.7, "quote_volume": 190.71324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412560000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 236.9, "quote_volume": 67.5165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412620000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 137.8, "quote_volume": 39.31434, "trades": 1, "taker_buy_volume": 137.8, "taker_buy_quote": 39.31434}, {"ts": 1773412680000, "open": 0.2853, "high": 0.286, "low": 0.2853, "close": 0.2855, "volume": 1593.1, "quote_volume": 455.36332, "trades": 11, "taker_buy_volume": 1423.2, "taker_buy_quote": 406.85687}, {"ts": 1773412740000, "open": 0.2857, "high": 0.2876, "low": 0.2857, "close": 0.287, "volume": 33662.4, "quote_volume": 9664.42241, "trades": 47, "taker_buy_volume": 31690.2, "taker_buy_quote": 9099.671}, {"ts": 1773412800000, "open": 0.2875, "high": 0.2876, "low": 0.2873, "close": 0.2875, "volume": 16076.3, "quote_volume": 4622.32913, "trades": 34, "taker_buy_volume": 6178.9, "taker_buy_quote": 1776.89579}, {"ts": 1773412860000, "open": 0.2876, "high": 0.288, "low": 0.2868, "close": 0.2872, "volume": 49520.5, "quote_volume": 14240.50506, "trades": 103, "taker_buy_volume": 23720.8, "taker_buy_quote": 6823.25595}, {"ts": 1773412920000, "open": 0.2875, "high": 0.2875, "low": 0.2873, "close": 0.2873, "volume": 960.3, "quote_volume": 276.03445, "trades": 7, "taker_buy_volume": 701.3, "taker_buy_quote": 201.62375}, {"ts": 1773412980000, "open": 0.2875, "high": 0.2878, "low": 0.2866, "close": 0.2866, "volume": 13153.7, "quote_volume": 3780.95197, "trades": 65, "taker_buy_volume": 184.9, "taker_buy_quote": 53.18543}, {"ts": 1773413040000, "open": 0.286, "high": 0.286, "low": 0.2858, "close": 0.2859, "volume": 2536.4, "quote_volume": 724.97506, "trades": 3, "taker_buy_volume": 2200.9, "taker_buy_quote": 629.02206}, {"ts": 1773413100000, "open": 0.2859, "high": 0.2859, "low": 0.2859, "close": 0.2859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413160000, "open": 0.2865, "high": 0.2869, "low": 0.2857, "close": 0.286, "volume": 8838.7, "quote_volume": 2529.83124, "trades": 19, "taker_buy_volume": 2304.7, "taker_buy_quote": 659.2635}, {"ts": 1773413220000, "open": 0.286, "high": 0.2868, "low": 0.2856, "close": 0.286, "volume": 29519.6, "quote_volume": 8444.06622, "trades": 42, "taker_buy_volume": 15008.9, "taker_buy_quote": 4294.7202}, {"ts": 1773413280000, "open": 0.2863, "high": 0.2863, "low": 0.2858, "close": 0.2858, "volume": 459.8, "quote_volume": 131.43504, "trades": 3, "taker_buy_volume": 48.4, "taker_buy_quote": 13.85692}, {"ts": 1773413340000, "open": 0.2856, "high": 0.2856, "low": 0.2854, "close": 0.2854, "volume": 460.4, "quote_volume": 131.40784, "trades": 2, "taker_buy_volume": 48.4, "taker_buy_quote": 13.82304}, {"ts": 1773413400000, "open": 0.2852, "high": 0.2853, "low": 0.2852, "close": 0.2853, "volume": 921.4, "quote_volume": 262.79296, "trades": 5, "taker_buy_volume": 96.8, "taker_buy_quote": 27.61704}, {"ts": 1773413460000, "open": 0.2851, "high": 0.2856, "low": 0.2849, "close": 0.2854, "volume": 10342.1, "quote_volume": 2948.6472, "trades": 18, "taker_buy_volume": 2758.4, "taker_buy_quote": 787.3211}, {"ts": 1773413520000, "open": 0.2851, "high": 0.2854, "low": 0.2851, "close": 0.2854, "volume": 3009.2, "quote_volume": 858.53774, "trades": 6, "taker_buy_volume": 2184.4, "taker_buy_quote": 623.38726}, {"ts": 1773413580000, "open": 0.2849, "high": 0.2849, "low": 0.2844, "close": 0.2844, "volume": 3413.5, "quote_volume": 971.51265, "trades": 10, "taker_buy_volume": 83.6, "taker_buy_quote": 23.78904}, {"ts": 1773413640000, "open": 0.2848, "high": 0.2848, "low": 0.2844, "close": 0.2844, "volume": 2661.7, "quote_volume": 757.46448, "trades": 13, "taker_buy_volume": 126.7, "taker_buy_quote": 36.05882}, {"ts": 1773413700000, "open": 0.2845, "high": 0.2855, "low": 0.2845, "close": 0.2851, "volume": 5020.4, "quote_volume": 1430.25361, "trades": 17, "taker_buy_volume": 2505.7, "taker_buy_quote": 714.24344}, {"ts": 1773413760000, "open": 0.2851, "high": 0.2851, "low": 0.2845, "close": 0.2845, "volume": 8693.1, "quote_volume": 2477.21813, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413820000, "open": 0.2844, "high": 0.2844, "low": 0.2842, "close": 0.2842, "volume": 1949.1, "quote_volume": 554.1165, "trades": 7, "taker_buy_volume": 417.2, "taker_buy_quote": 118.56824}, {"ts": 1773413880000, "open": 0.2845, "high": 0.2848, "low": 0.2841, "close": 0.2841, "volume": 872.2, "quote_volume": 247.94814, "trades": 7, "taker_buy_volume": 66.6, "taker_buy_quote": 18.95316}, {"ts": 1773413940000, "open": 0.2843, "high": 0.2851, "low": 0.2843, "close": 0.2849, "volume": 11279.4, "quote_volume": 3210.65972, "trades": 31, "taker_buy_volume": 6657.7, "taker_buy_quote": 1895.41891}, {"ts": 1773414000000, "open": 0.2852, "high": 0.2853, "low": 0.2848, "close": 0.2849, "volume": 2782.3, "quote_volume": 792.59683, "trades": 12, "taker_buy_volume": 90.5, "taker_buy_quote": 25.81481}, {"ts": 1773414060000, "open": 0.285, "high": 0.2851, "low": 0.2848, "close": 0.2848, "volume": 1581.9, "quote_volume": 450.72605, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414120000, "open": 0.2846, "high": 0.2846, "low": 0.284, "close": 0.284, "volume": 1161.9, "quote_volume": 330.43411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414180000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414240000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414300000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 43.8, "quote_volume": 12.4392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414360000, "open": 0.2839, "high": 0.2845, "low": 0.2839, "close": 0.2845, "volume": 1756.8, "quote_volume": 499.49454, "trades": 2, "taker_buy_volume": 1756.8, "taker_buy_quote": 499.49454}, {"ts": 1773414420000, "open": 0.2849, "high": 0.2853, "low": 0.2849, "close": 0.2853, "volume": 90.4, "quote_volume": 25.77636, "trades": 2, "taker_buy_volume": 90.4, "taker_buy_quote": 25.77636}, {"ts": 1773414480000, "open": 0.2852, "high": 0.287, "low": 0.2852, "close": 0.286, "volume": 72208.0, "quote_volume": 20674.76762, "trades": 196, "taker_buy_volume": 15798.0, "taker_buy_quote": 4523.49703}, {"ts": 1773414540000, "open": 0.2865, "high": 0.2871, "low": 0.2862, "close": 0.2862, "volume": 12473.7, "quote_volume": 3572.49782, "trades": 77, "taker_buy_volume": 2232.7, "taker_buy_quote": 640.18921}, {"ts": 1773414600000, "open": 0.2862, "high": 0.2862, "low": 0.2862, "close": 0.2862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414660000, "open": 0.2859, "high": 0.2859, "low": 0.285, "close": 0.2851, "volume": 25525.8, "quote_volume": 7286.05307, "trades": 25, "taker_buy_volume": 7132.0, "taker_buy_quote": 2032.62998}, {"ts": 1773414720000, "open": 0.2857, "high": 0.2859, "low": 0.2857, "close": 0.2857, "volume": 9620.0, "quote_volume": 2749.52073, "trades": 9, "taker_buy_volume": 4262.1, "taker_buy_quote": 1217.69712}, {"ts": 1773414780000, "open": 0.2857, "high": 0.2857, "low": 0.2857, "close": 0.2857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414840000, "open": 0.2861, "high": 0.2861, "low": 0.2857, "close": 0.2857, "volume": 3057.6, "quote_volume": 874.62762, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414900000, "open": 0.2857, "high": 0.2857, "low": 0.2851, "close": 0.2851, "volume": 14055.9, "quote_volume": 4012.62993, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414960000, "open": 0.2851, "high": 0.2851, "low": 0.2851, "close": 0.2851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415020000, "open": 0.2851, "high": 0.2851, "low": 0.2851, "close": 0.2851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415080000, "open": 0.2856, "high": 0.2856, "low": 0.2856, "close": 0.2856, "volume": 167.6, "quote_volume": 47.86656, "trades": 2, "taker_buy_volume": 167.6, "taker_buy_quote": 47.86656}, {"ts": 1773415140000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 52.2, "quote_volume": 14.91876, "trades": 1, "taker_buy_volume": 52.2, "taker_buy_quote": 14.91876}, {"ts": 1773415200000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415260000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415320000, "open": 0.2851, "high": 0.2851, "low": 0.285, "close": 0.285, "volume": 688.6, "quote_volume": 196.31299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415380000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415440000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415500000, "open": 0.2846, "high": 0.2846, "low": 0.2846, "close": 0.2846, "volume": 197.3, "quote_volume": 56.15158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415560000, "open": 0.2846, "high": 0.2846, "low": 0.2846, "close": 0.2846, "volume": 40.8, "quote_volume": 11.61168, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 11.61168}, {"ts": 1773415620000, "open": 0.2846, "high": 0.2846, "low": 0.2846, "close": 0.2846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415680000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 335.5, "quote_volume": 95.282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415740000, "open": 0.2846, "high": 0.2856, "low": 0.2846, "close": 0.2853, "volume": 19168.4, "quote_volume": 5464.29463, "trades": 27, "taker_buy_volume": 13347.6, "taker_buy_quote": 3804.29095}, {"ts": 1773415800000, "open": 0.2851, "high": 0.2851, "low": 0.2849, "close": 0.2849, "volume": 2637.0, "quote_volume": 751.70031, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 115.3845}, {"ts": 1773415860000, "open": 0.2849, "high": 0.2849, "low": 0.2849, "close": 0.2849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415920000, "open": 0.2854, "high": 0.2854, "low": 0.2853, "close": 0.2853, "volume": 5782.3, "quote_volume": 1650.03248, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415980000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416040000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416100000, "open": 0.2853, "high": 0.2853, "low": 0.2853, "close": 0.2853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416160000, "open": 0.2844, "high": 0.2844, "low": 0.2844, "close": 0.2844, "volume": 3517.4, "quote_volume": 1000.34856, "trades": 7, "taker_buy_volume": 3116.1, "taker_buy_quote": 886.21884}, {"ts": 1773416220000, "open": 0.2842, "high": 0.2843, "low": 0.2842, "close": 0.2843, "volume": 2591.6, "quote_volume": 736.58673, "trades": 11, "taker_buy_volume": 540.1, "taker_buy_quote": 153.55043}, {"ts": 1773416280000, "open": 0.2846, "high": 0.2846, "low": 0.2845, "close": 0.2845, "volume": 4580.1, "quote_volume": 1303.47161, "trades": 9, "taker_buy_volume": 405.0, "taker_buy_quote": 115.263}, {"ts": 1773416340000, "open": 0.2847, "high": 0.2856, "low": 0.2847, "close": 0.2849, "volume": 14206.8, "quote_volume": 4050.95184, "trades": 26, "taker_buy_volume": 11909.9, "taker_buy_quote": 3396.18481}, {"ts": 1773416400000, "open": 0.2849, "high": 0.2849, "low": 0.2849, "close": 0.2849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416460000, "open": 0.2849, "high": 0.285, "low": 0.2843, "close": 0.2845, "volume": 40763.0, "quote_volume": 11609.5708, "trades": 57, "taker_buy_volume": 2672.5, "taker_buy_quote": 761.18667}, {"ts": 1773416520000, "open": 0.2844, "high": 0.2844, "low": 0.2836, "close": 0.2837, "volume": 5642.1, "quote_volume": 1602.40797, "trades": 18, "taker_buy_volume": 1685.1, "taker_buy_quote": 479.24244}, {"ts": 1773416580000, "open": 0.2842, "high": 0.2844, "low": 0.2837, "close": 0.2844, "volume": 12163.4, "quote_volume": 3454.98375, "trades": 66, "taker_buy_volume": 4981.2, "taker_buy_quote": 1415.74708}, {"ts": 1773416640000, "open": 0.2842, "high": 0.2847, "low": 0.2834, "close": 0.2835, "volume": 24914.8, "quote_volume": 7079.7044, "trades": 59, "taker_buy_volume": 9752.3, "taker_buy_quote": 2774.03396}, {"ts": 1773416700000, "open": 0.2835, "high": 0.2835, "low": 0.2835, "close": 0.2835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416760000, "open": 0.2841, "high": 0.2845, "low": 0.2841, "close": 0.2845, "volume": 260.9, "quote_volume": 74.21037, "trades": 5, "taker_buy_volume": 260.9, "taker_buy_quote": 74.21037}, {"ts": 1773416820000, "open": 0.2847, "high": 0.2847, "low": 0.2846, "close": 0.2847, "volume": 193.2, "quote_volume": 54.9992, "trades": 4, "taker_buy_volume": 193.2, "taker_buy_quote": 54.9992}, {"ts": 1773416880000, "open": 0.2843, "high": 0.2845, "low": 0.2842, "close": 0.2845, "volume": 990.4, "quote_volume": 281.64229, "trades": 9, "taker_buy_volume": 453.4, "taker_buy_quote": 128.9923}, {"ts": 1773416940000, "open": 0.2845, "high": 0.2845, "low": 0.2845, "close": 0.2845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417000000, "open": 0.2844, "high": 0.2845, "low": 0.2844, "close": 0.2845, "volume": 3171.1, "quote_volume": 902.00627, "trades": 18, "taker_buy_volume": 1907.7, "taker_buy_quote": 542.65481}, {"ts": 1773417060000, "open": 0.2847, "high": 0.2847, "low": 0.2847, "close": 0.2847, "volume": 2035.7, "quote_volume": 579.56379, "trades": 2, "taker_buy_volume": 2035.7, "taker_buy_quote": 579.56379}, {"ts": 1773417120000, "open": 0.2844, "high": 0.2844, "low": 0.2843, "close": 0.2843, "volume": 2243.5, "quote_volume": 638.02802, "trades": 13, "taker_buy_volume": 1920.8, "taker_buy_quote": 546.27552}, {"ts": 1773417180000, "open": 0.2844, "high": 0.2846, "low": 0.2837, "close": 0.2837, "volume": 8819.4, "quote_volume": 2506.63958, "trades": 57, "taker_buy_volume": 3691.1, "taker_buy_quote": 1049.84438}, {"ts": 1773417240000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417300000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417360000, "open": 0.2826, "high": 0.2826, "low": 0.2826, "close": 0.2826, "volume": 59.5, "quote_volume": 16.8147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417420000, "open": 0.2826, "high": 0.2826, "low": 0.2826, "close": 0.2826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417480000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 1972.6, "quote_volume": 558.04854, "trades": 1, "taker_buy_volume": 1972.6, "taker_buy_quote": 558.04854}, {"ts": 1773417540000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417600000, "open": 0.2837, "high": 0.2837, "low": 0.2834, "close": 0.2834, "volume": 1015.4, "quote_volume": 287.89903, "trades": 3, "taker_buy_volume": 313.9, "taker_buy_quote": 89.05343}, {"ts": 1773417660000, "open": 0.2836, "high": 0.2836, "low": 0.2835, "close": 0.2835, "volume": 872.7, "quote_volume": 247.45095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417720000, "open": 0.2836, "high": 0.2836, "low": 0.2829, "close": 0.2829, "volume": 14862.9, "quote_volume": 4210.98807, "trades": 50, "taker_buy_volume": 148.2, "taker_buy_quote": 41.95542}, {"ts": 1773417780000, "open": 0.2827, "high": 0.2827, "low": 0.2823, "close": 0.2823, "volume": 1827.0, "quote_volume": 516.41322, "trades": 11, "taker_buy_volume": 1215.6, "taker_buy_quote": 343.57044}, {"ts": 1773417840000, "open": 0.2823, "high": 0.2824, "low": 0.282, "close": 0.2824, "volume": 7696.0, "quote_volume": 2171.65492, "trades": 19, "taker_buy_volume": 5644.8, "taker_buy_quote": 1592.76492}, {"ts": 1773417900000, "open": 0.282, "high": 0.2821, "low": 0.282, "close": 0.2821, "volume": 366.7, "quote_volume": 103.43806, "trades": 9, "taker_buy_volume": 335.0, "taker_buy_quote": 94.49866}, {"ts": 1773417960000, "open": 0.2821, "high": 0.2823, "low": 0.2821, "close": 0.2821, "volume": 470.4, "quote_volume": 132.78084, "trades": 3, "taker_buy_volume": 453.4, "taker_buy_quote": 127.98514}, {"ts": 1773418020000, "open": 0.2821, "high": 0.2823, "low": 0.282, "close": 0.2823, "volume": 942.4, "quote_volume": 265.83826, "trades": 8, "taker_buy_volume": 96.8, "taker_buy_quote": 27.31696}, {"ts": 1773418080000, "open": 0.2827, "high": 0.2829, "low": 0.2827, "close": 0.2829, "volume": 1243.3, "quote_volume": 351.51933, "trades": 3, "taker_buy_volume": 1243.3, "taker_buy_quote": 351.51933}, {"ts": 1773418140000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418200000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418260000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 96.8, "quote_volume": 27.36536, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 27.36536}, {"ts": 1773418320000, "open": 0.2828, "high": 0.2829, "low": 0.2828, "close": 0.2829, "volume": 973.3, "quote_volume": 275.26916, "trades": 11, "taker_buy_volume": 876.5, "taker_buy_quote": 247.89412}, {"ts": 1773418380000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418440000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 22.5, "quote_volume": 6.35175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418500000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418560000, "open": 0.2826, "high": 0.2829, "low": 0.2826, "close": 0.2829, "volume": 1860.6, "quote_volume": 526.12074, "trades": 5, "taker_buy_volume": 1860.6, "taker_buy_quote": 526.12074}, {"ts": 1773418620000, "open": 0.2828, "high": 0.2829, "low": 0.2823, "close": 0.2823, "volume": 2208.3, "quote_volume": 623.71627, "trades": 9, "taker_buy_volume": 454.4, "taker_buy_quote": 128.50926}, {"ts": 1773418680000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 2808.7, "quote_volume": 792.89601, "trades": 5, "taker_buy_volume": 2579.5, "taker_buy_quote": 728.19285}, {"ts": 1773418740000, "open": 0.282, "high": 0.2821, "low": 0.2819, "close": 0.2819, "volume": 2458.9, "quote_volume": 693.39181, "trades": 16, "taker_buy_volume": 889.7, "taker_buy_quote": 250.8954}, {"ts": 1773418800000, "open": 0.282, "high": 0.2825, "low": 0.282, "close": 0.282, "volume": 6225.8, "quote_volume": 1756.89694, "trades": 12, "taker_buy_volume": 5384.9, "taker_buy_quote": 1519.64164}, {"ts": 1773418860000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418920000, "open": 0.2822, "high": 0.2822, "low": 0.2821, "close": 0.2821, "volume": 405.4, "quote_volume": 114.40384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418980000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419040000, "open": 0.2821, "high": 0.2821, "low": 0.282, "close": 0.282, "volume": 730.1, "quote_volume": 205.92866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419100000, "open": 0.2823, "high": 0.2825, "low": 0.282, "close": 0.282, "volume": 511.6, "quote_volume": 144.35934, "trades": 4, "taker_buy_volume": 106.2, "taker_buy_quote": 29.99604}, {"ts": 1773419160000, "open": 0.2821, "high": 0.2821, "low": 0.2814, "close": 0.2814, "volume": 7011.5, "quote_volume": 1977.14241, "trades": 21, "taker_buy_volume": 5136.4, "taker_buy_quote": 1448.97844}, {"ts": 1773419220000, "open": 0.2821, "high": 0.2823, "low": 0.2821, "close": 0.2823, "volume": 265.6, "quote_volume": 74.96816, "trades": 3, "taker_buy_volume": 265.6, "taker_buy_quote": 74.96816}, {"ts": 1773419280000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419340000, "open": 0.2826, "high": 0.2826, "low": 0.282, "close": 0.2825, "volume": 4326.2, "quote_volume": 1221.4324, "trades": 18, "taker_buy_volume": 600.5, "taker_buy_quote": 169.58703}, {"ts": 1773419400000, "open": 0.2829, "high": 0.2835, "low": 0.2829, "close": 0.283, "volume": 6089.4, "quote_volume": 1725.22788, "trades": 18, "taker_buy_volume": 3989.2, "taker_buy_quote": 1130.70842}, {"ts": 1773419460000, "open": 0.2831, "high": 0.2831, "low": 0.2828, "close": 0.2829, "volume": 4766.3, "quote_volume": 1348.62938, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419520000, "open": 0.283, "high": 0.2832, "low": 0.283, "close": 0.2832, "volume": 706.7, "quote_volume": 200.05613, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419580000, "open": 0.2833, "high": 0.2833, "low": 0.283, "close": 0.283, "volume": 1986.3, "quote_volume": 562.45232, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419640000, "open": 0.2832, "high": 0.2833, "low": 0.2832, "close": 0.2833, "volume": 367.9, "quote_volume": 104.20272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419700000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419760000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419820000, "open": 0.2835, "high": 0.2837, "low": 0.2835, "close": 0.2837, "volume": 757.6, "quote_volume": 214.86054, "trades": 2, "taker_buy_volume": 404.7, "taker_buy_quote": 114.81339}, {"ts": 1773419880000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419940000, "open": 0.2839, "high": 0.2839, "low": 0.2839, "close": 0.2839, "volume": 49.0, "quote_volume": 13.9111, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 13.9111}, {"ts": 1773420000000, "open": 0.2839, "high": 0.284, "low": 0.2839, "close": 0.284, "volume": 2784.3, "quote_volume": 790.46982, "trades": 59, "taker_buy_volume": 70.5, "taker_buy_quote": 20.022}, {"ts": 1773420060000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420120000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420180000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420240000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420300000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 277.2, "quote_volume": 78.7248, "trades": 2, "taker_buy_volume": 277.2, "taker_buy_quote": 78.7248}, {"ts": 1773420360000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420420000, "open": 0.2842, "high": 0.2842, "low": 0.2842, "close": 0.2842, "volume": 35.3, "quote_volume": 10.03226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420480000, "open": 0.2842, "high": 0.2842, "low": 0.2842, "close": 0.2842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420540000, "open": 0.2842, "high": 0.2842, "low": 0.2842, "close": 0.2842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420600000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 239.8, "quote_volume": 68.12718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420660000, "open": 0.2843, "high": 0.2844, "low": 0.2843, "close": 0.2844, "volume": 336.3, "quote_volume": 95.62824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420720000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 1166.4, "quote_volume": 331.60752, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420780000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 196.6, "quote_volume": 55.85406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420840000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420900000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420960000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421020000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 204.6, "quote_volume": 58.06548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421080000, "open": 0.2838, "high": 0.2838, "low": 0.2835, "close": 0.2836, "volume": 5127.8, "quote_volume": 1454.49997, "trades": 25, "taker_buy_volume": 2109.0, "taker_buy_quote": 597.93948}, {"ts": 1773421140000, "open": 0.2835, "high": 0.2838, "low": 0.2835, "close": 0.2838, "volume": 337.7, "quote_volume": 95.83128, "trades": 2, "taker_buy_volume": 311.1, "taker_buy_quote": 88.29018}, {"ts": 1773421200000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421260000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421320000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421380000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421440000, "open": 0.2833, "high": 0.2834, "low": 0.2831, "close": 0.2834, "volume": 2853.4, "quote_volume": 808.08844, "trades": 9, "taker_buy_volume": 353.4, "taker_buy_quote": 100.15356}, {"ts": 1773421500000, "open": 0.2836, "high": 0.2836, "low": 0.2836, "close": 0.2836, "volume": 349.2, "quote_volume": 99.03312, "trades": 2, "taker_buy_volume": 349.2, "taker_buy_quote": 99.03312}, {"ts": 1773421560000, "open": 0.2836, "high": 0.2836, "low": 0.2836, "close": 0.2836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421620000, "open": 0.2836, "high": 0.2836, "low": 0.2836, "close": 0.2836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421680000, "open": 0.2838, "high": 0.2838, "low": 0.2837, "close": 0.2837, "volume": 374.4, "quote_volume": 106.25252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421740000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421800000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421860000, "open": 0.2835, "high": 0.2835, "low": 0.2835, "close": 0.2835, "volume": 233.6, "quote_volume": 66.2256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421920000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 274.6, "quote_volume": 77.90402, "trades": 2, "taker_buy_volume": 274.6, "taker_buy_quote": 77.90402}, {"ts": 1773421980000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422040000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 155.9, "quote_volume": 44.24442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422100000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422160000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 73.2, "quote_volume": 20.7888, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 20.7888}, {"ts": 1773422220000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 593.0, "quote_volume": 168.412, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 168.412}, {"ts": 1773422280000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422340000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422400000, "open": 0.284, "high": 0.284, "low": 0.2839, "close": 0.2839, "volume": 1138.4, "quote_volume": 323.29149, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422460000, "open": 0.2839, "high": 0.2839, "low": 0.2839, "close": 0.2839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422520000, "open": 0.2839, "high": 0.2839, "low": 0.2839, "close": 0.2839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422580000, "open": 0.2839, "high": 0.2839, "low": 0.2839, "close": 0.2839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422640000, "open": 0.2839, "high": 0.2839, "low": 0.2839, "close": 0.2839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422700000, "open": 0.2832, "high": 0.2832, "low": 0.2829, "close": 0.2829, "volume": 896.4, "quote_volume": 253.80855, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422760000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 1217.9, "quote_volume": 344.78749, "trades": 11, "taker_buy_volume": 1217.9, "taker_buy_quote": 344.78749}, {"ts": 1773422820000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 1859.8, "quote_volume": 526.3234, "trades": 8, "taker_buy_volume": 1720.7, "taker_buy_quote": 486.9581}, {"ts": 1773422880000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422940000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423000000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423060000, "open": 0.2829, "high": 0.283, "low": 0.2827, "close": 0.2827, "volume": 1343.4, "quote_volume": 380.03091, "trades": 9, "taker_buy_volume": 746.5, "taker_buy_quote": 211.19376}, {"ts": 1773423120000, "open": 0.2826, "high": 0.2828, "low": 0.2826, "close": 0.2828, "volume": 3728.8, "quote_volume": 1054.04764, "trades": 30, "taker_buy_volume": 1847.4, "taker_buy_quote": 522.29}, {"ts": 1773423180000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423240000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423300000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423360000, "open": 0.2827, "high": 0.2827, "low": 0.2826, "close": 0.2826, "volume": 2268.8, "quote_volume": 641.20338, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423420000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 101.7, "quote_volume": 28.68957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423480000, "open": 0.2822, "high": 0.2826, "low": 0.2819, "close": 0.2826, "volume": 11182.4, "quote_volume": 3156.11948, "trades": 51, "taker_buy_volume": 7439.5, "taker_buy_quote": 2099.97973}, {"ts": 1773423540000, "open": 0.2827, "high": 0.2827, "low": 0.2823, "close": 0.2824, "volume": 2830.9, "quote_volume": 799.46671, "trades": 15, "taker_buy_volume": 194.9, "taker_buy_quote": 55.05269}, {"ts": 1773423600000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423660000, "open": 0.2823, "high": 0.2823, "low": 0.2818, "close": 0.2821, "volume": 1099.8, "quote_volume": 310.17402, "trades": 6, "taker_buy_volume": 553.6, "taker_buy_quote": 156.20028}, {"ts": 1773423720000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 436.0, "quote_volume": 122.734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423780000, "open": 0.2814, "high": 0.2814, "low": 0.2811, "close": 0.2811, "volume": 2427.0, "quote_volume": 682.8678, "trades": 3, "taker_buy_volume": 2127.0, "taker_buy_quote": 598.5378}, {"ts": 1773423840000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423900000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423960000, "open": 0.2809, "high": 0.2809, "low": 0.2806, "close": 0.2807, "volume": 3994.2, "quote_volume": 1121.22468, "trades": 10, "taker_buy_volume": 3894.2, "taker_buy_quote": 1093.13468}, {"ts": 1773424020000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424080000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2808, "volume": 604.4, "quote_volume": 169.67502, "trades": 3, "taker_buy_volume": 604.4, "taker_buy_quote": 169.67502}, {"ts": 1773424140000, "open": 0.2807, "high": 0.2807, "low": 0.2805, "close": 0.2805, "volume": 2188.3, "quote_volume": 614.01933, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424200000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 1485.5, "quote_volume": 417.1284, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424260000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 232.2, "quote_volume": 65.10888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424320000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424380000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 50.0, "quote_volume": 14.05, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 14.05}, {"ts": 1773424440000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424500000, "open": 0.2813, "high": 0.2818, "low": 0.2812, "close": 0.2812, "volume": 18436.9, "quote_volume": 5190.93674, "trades": 30, "taker_buy_volume": 8025.8, "taker_buy_quote": 2260.16361}, {"ts": 1773424560000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 2331.9, "quote_volume": 656.89623, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424620000, "open": 0.2812, "high": 0.2812, "low": 0.2809, "close": 0.2809, "volume": 2836.4, "quote_volume": 797.17991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424680000, "open": 0.2811, "high": 0.2814, "low": 0.2809, "close": 0.2809, "volume": 6038.7, "quote_volume": 1697.4182, "trades": 22, "taker_buy_volume": 167.8, "taker_buy_quote": 47.18988}, {"ts": 1773424740000, "open": 0.2812, "high": 0.2814, "low": 0.281, "close": 0.2811, "volume": 4903.2, "quote_volume": 1378.97476, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424800000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424860000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424920000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424980000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425040000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425100000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425160000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425220000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425280000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 29.9, "quote_volume": 8.4019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425340000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425400000, "open": 0.2812, "high": 0.2834, "low": 0.2812, "close": 0.2823, "volume": 97282.4, "quote_volume": 27470.01178, "trades": 248, "taker_buy_volume": 39378.4, "taker_buy_quote": 11109.92341}, {"ts": 1773425460000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 329.4, "quote_volume": 92.8908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425520000, "open": 0.2819, "high": 0.2825, "low": 0.2819, "close": 0.2824, "volume": 12039.7, "quote_volume": 3396.45783, "trades": 31, "taker_buy_volume": 12039.7, "taker_buy_quote": 3396.45783}, {"ts": 1773425580000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 35.2, "quote_volume": 9.944, "trades": 1, "taker_buy_volume": 35.2, "taker_buy_quote": 9.944}, {"ts": 1773425640000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425700000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425760000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425820000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425880000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425940000, "open": 0.281, "high": 0.2813, "low": 0.281, "close": 0.2813, "volume": 2848.4, "quote_volume": 800.56974, "trades": 6, "taker_buy_volume": 1425.0, "taker_buy_quote": 400.59434}, {"ts": 1773426000000, "open": 0.2813, "high": 0.2816, "low": 0.2813, "close": 0.2816, "volume": 76.6, "quote_volume": 21.56447, "trades": 2, "taker_buy_volume": 56.3, "taker_buy_quote": 15.85408}, {"ts": 1773426060000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 55.9, "quote_volume": 15.71349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426120000, "open": 0.2811, "high": 0.2811, "low": 0.2811, "close": 0.2811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426180000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 2122.7, "quote_volume": 596.4787, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426240000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426300000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426360000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426420000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 39.9, "quote_volume": 11.21988, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 11.21988}, {"ts": 1773426480000, "open": 0.2813, "high": 0.2815, "low": 0.2813, "close": 0.2815, "volume": 102.2, "quote_volume": 28.75596, "trades": 2, "taker_buy_volume": 102.2, "taker_buy_quote": 28.75596}, {"ts": 1773426540000, "open": 0.2815, "high": 0.2821, "low": 0.2815, "close": 0.2821, "volume": 1138.2, "quote_volume": 320.6045, "trades": 6, "taker_buy_volume": 1138.2, "taker_buy_quote": 320.6045}, {"ts": 1773426600000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426660000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426720000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426780000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426840000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426900000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426960000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427020000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427080000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 202.5, "quote_volume": 57.12525, "trades": 1, "taker_buy_volume": 202.5, "taker_buy_quote": 57.12525}, {"ts": 1773427140000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427200000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427260000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427320000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427380000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427440000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427500000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427560000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427620000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427680000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427740000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427800000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427860000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427920000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427980000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428040000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428100000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428160000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428220000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 405.0, "quote_volume": 114.1695, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 114.1695}, {"ts": 1773428280000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428340000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428400000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428460000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428520000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428580000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428640000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428700000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428760000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428820000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428880000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428940000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429000000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429060000, "open": 0.2819, "high": 0.2829, "low": 0.2819, "close": 0.2828, "volume": 6192.8, "quote_volume": 1749.47859, "trades": 30, "taker_buy_volume": 6192.8, "taker_buy_quote": 1749.47859}, {"ts": 1773429120000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429180000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429240000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429300000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429360000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429420000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 182.8, "quote_volume": 51.69584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429480000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429540000, "open": 0.283, "high": 0.283, "low": 0.2829, "close": 0.2829, "volume": 1455.9, "quote_volume": 411.89006, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429600000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429660000, "open": 0.2825, "high": 0.2828, "low": 0.2825, "close": 0.2828, "volume": 4045.5, "quote_volume": 1143.39858, "trades": 16, "taker_buy_volume": 713.0, "taker_buy_quote": 201.5959}, {"ts": 1773429720000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 929.8, "quote_volume": 262.85446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429780000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429840000, "open": 0.2829, "high": 0.2833, "low": 0.2829, "close": 0.283, "volume": 568.3, "quote_volume": 160.82265, "trades": 5, "taker_buy_volume": 38.1, "taker_buy_quote": 10.79373}, {"ts": 1773429900000, "open": 0.2831, "high": 0.2832, "low": 0.2829, "close": 0.2829, "volume": 7379.3, "quote_volume": 2089.07363, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429960000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430020000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 202.7, "quote_volume": 57.3641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430080000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430140000, "open": 0.283, "high": 0.283, "low": 0.2828, "close": 0.2828, "volume": 1274.7, "quote_volume": 360.62017, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430200000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 243.8, "quote_volume": 68.94664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430260000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 137.7, "quote_volume": 38.98287, "trades": 2, "taker_buy_volume": 137.7, "taker_buy_quote": 38.98287}, {"ts": 1773430320000, "open": 0.2833, "high": 0.2835, "low": 0.2833, "close": 0.2835, "volume": 443.3, "quote_volume": 125.59787, "trades": 3, "taker_buy_volume": 54.9, "taker_buy_quote": 15.56415}, {"ts": 1773430380000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 2498.1, "quote_volume": 707.71173, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430440000, "open": 0.2833, "high": 0.284, "low": 0.2831, "close": 0.2831, "volume": 25825.1, "quote_volume": 7321.34407, "trades": 61, "taker_buy_volume": 15019.5, "taker_buy_quote": 4259.33938}, {"ts": 1773430500000, "open": 0.2831, "high": 0.2834, "low": 0.283, "close": 0.2833, "volume": 13136.0, "quote_volume": 3718.86956, "trades": 92, "taker_buy_volume": 4011.1, "taker_buy_quote": 1135.61037}, {"ts": 1773430560000, "open": 0.2831, "high": 0.2831, "low": 0.283, "close": 0.283, "volume": 706.8, "quote_volume": 200.06038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430620000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430680000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430740000, "open": 0.2832, "high": 0.2832, "low": 0.2831, "close": 0.2831, "volume": 5968.9, "quote_volume": 1690.19368, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430800000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430860000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430920000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 1416.3, "quote_volume": 400.52964, "trades": 2, "taker_buy_volume": 1416.3, "taker_buy_quote": 400.52964}, {"ts": 1773430980000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431040000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431100000, "open": 0.2835, "high": 0.2835, "low": 0.2832, "close": 0.2833, "volume": 571.4, "quote_volume": 161.88546, "trades": 7, "taker_buy_volume": 41.6, "taker_buy_quote": 11.7936}, {"ts": 1773431160000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 457.5, "quote_volume": 129.60975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431220000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431280000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431340000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431400000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 126.9, "quote_volume": 35.92539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431460000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 40.1, "quote_volume": 11.35231, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 11.35231}, {"ts": 1773431520000, "open": 0.2836, "high": 0.284, "low": 0.2835, "close": 0.2837, "volume": 8675.1, "quote_volume": 2461.09335, "trades": 55, "taker_buy_volume": 405.0, "taker_buy_quote": 115.02}, {"ts": 1773431580000, "open": 0.2839, "high": 0.2839, "low": 0.2835, "close": 0.2835, "volume": 5935.4, "quote_volume": 1683.55971, "trades": 25, "taker_buy_volume": 405.0, "taker_buy_quote": 114.9795}, {"ts": 1773431640000, "open": 0.2835, "high": 0.2835, "low": 0.2835, "close": 0.2835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431700000, "open": 0.2835, "high": 0.2835, "low": 0.2835, "close": 0.2835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431760000, "open": 0.2835, "high": 0.2835, "low": 0.2835, "close": 0.2835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431820000, "open": 0.2839, "high": 0.2843, "low": 0.2836, "close": 0.2838, "volume": 9657.2, "quote_volume": 2741.18625, "trades": 44, "taker_buy_volume": 487.1, "taker_buy_quote": 138.37961}, {"ts": 1773431880000, "open": 0.2839, "high": 0.284, "low": 0.2838, "close": 0.2838, "volume": 1617.7, "quote_volume": 459.1155, "trades": 3, "taker_buy_volume": 1617.7, "taker_buy_quote": 459.1155}, {"ts": 1773431940000, "open": 0.2837, "high": 0.2839, "low": 0.2837, "close": 0.2837, "volume": 2587.3, "quote_volume": 734.19233, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432000000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432060000, "open": 0.2837, "high": 0.2837, "low": 0.2837, "close": 0.2837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432120000, "open": 0.2836, "high": 0.2846, "low": 0.2836, "close": 0.2837, "volume": 13342.6, "quote_volume": 3791.33353, "trades": 63, "taker_buy_volume": 10310.4, "taker_buy_quote": 2930.50729}, {"ts": 1773432180000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 59.9, "quote_volume": 17.01759, "trades": 1, "taker_buy_volume": 59.9, "taker_buy_quote": 17.01759}, {"ts": 1773432240000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 1741.5, "quote_volume": 494.2377, "trades": 4, "taker_buy_volume": 21.5, "taker_buy_quote": 6.1017}, {"ts": 1773432300000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432360000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432420000, "open": 0.2841, "high": 0.2843, "low": 0.2837, "close": 0.2838, "volume": 3287.5, "quote_volume": 933.38861, "trades": 19, "taker_buy_volume": 383.9, "taker_buy_quote": 109.14277}, {"ts": 1773432480000, "open": 0.284, "high": 0.2843, "low": 0.2837, "close": 0.2839, "volume": 5722.3, "quote_volume": 1624.75857, "trades": 25, "taker_buy_volume": 699.6, "taker_buy_quote": 198.85006}, {"ts": 1773432540000, "open": 0.2842, "high": 0.2843, "low": 0.284, "close": 0.284, "volume": 7042.6, "quote_volume": 2001.14288, "trades": 41, "taker_buy_volume": 405.0, "taker_buy_quote": 115.1415}, {"ts": 1773432600000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432660000, "open": 0.2846, "high": 0.2846, "low": 0.2846, "close": 0.2846, "volume": 24.6, "quote_volume": 7.00116, "trades": 1, "taker_buy_volume": 24.6, "taker_buy_quote": 7.00116}, {"ts": 1773432720000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 80.9, "quote_volume": 22.9756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432780000, "open": 0.2842, "high": 0.2842, "low": 0.2842, "close": 0.2842, "volume": 526.3, "quote_volume": 149.57446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432840000, "open": 0.2841, "high": 0.2841, "low": 0.2841, "close": 0.2841, "volume": 59.2, "quote_volume": 16.81872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432900000, "open": 0.2844, "high": 0.2845, "low": 0.2843, "close": 0.2843, "volume": 1478.4, "quote_volume": 420.41527, "trades": 16, "taker_buy_volume": 71.8, "taker_buy_quote": 20.41992}, {"ts": 1773432960000, "open": 0.2848, "high": 0.2849, "low": 0.2845, "close": 0.2848, "volume": 10887.4, "quote_volume": 3099.56863, "trades": 34, "taker_buy_volume": 1395.7, "taker_buy_quote": 397.49733}, {"ts": 1773433020000, "open": 0.285, "high": 0.285, "low": 0.2846, "close": 0.2848, "volume": 4205.3, "quote_volume": 1197.66899, "trades": 24, "taker_buy_volume": 70.3, "taker_buy_quote": 20.02144}, {"ts": 1773433080000, "open": 0.2848, "high": 0.2848, "low": 0.2848, "close": 0.2848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433140000, "open": 0.2848, "high": 0.2848, "low": 0.2848, "close": 0.2848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433200000, "open": 0.2849, "high": 0.2849, "low": 0.2847, "close": 0.2849, "volume": 6129.8, "quote_volume": 1746.0346, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433260000, "open": 0.2845, "high": 0.2851, "low": 0.2845, "close": 0.285, "volume": 2818.4, "quote_volume": 802.83738, "trades": 17, "taker_buy_volume": 2818.4, "taker_buy_quote": 802.83738}, {"ts": 1773433320000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433380000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433440000, "open": 0.2851, "high": 0.2851, "low": 0.2849, "close": 0.285, "volume": 2150.1, "quote_volume": 612.7531, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433500000, "open": 0.2848, "high": 0.2848, "low": 0.2848, "close": 0.2848, "volume": 66.9, "quote_volume": 19.05312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433560000, "open": 0.2848, "high": 0.2848, "low": 0.2848, "close": 0.2848, "volume": 108.2, "quote_volume": 30.81536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433620000, "open": 0.2842, "high": 0.2843, "low": 0.2842, "close": 0.2843, "volume": 137.0, "quote_volume": 38.94489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433680000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433740000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433800000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433860000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433920000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433980000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434040000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434100000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434160000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434220000, "open": 0.2845, "high": 0.2847, "low": 0.284, "close": 0.284, "volume": 8637.0, "quote_volume": 2456.28279, "trades": 34, "taker_buy_volume": 3221.6, "taker_buy_quote": 916.80145}, {"ts": 1773434280000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 424.6, "quote_volume": 120.71378, "trades": 2, "taker_buy_volume": 424.6, "taker_buy_quote": 120.71378}, {"ts": 1773434340000, "open": 0.2843, "high": 0.2843, "low": 0.2843, "close": 0.2843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434400000, "open": 0.2842, "high": 0.2842, "low": 0.2837, "close": 0.2837, "volume": 5813.3, "quote_volume": 1651.95501, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434460000, "open": 0.2832, "high": 0.2832, "low": 0.283, "close": 0.2831, "volume": 1964.4, "quote_volume": 556.20258, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434520000, "open": 0.2832, "high": 0.2832, "low": 0.2828, "close": 0.2829, "volume": 6135.5, "quote_volume": 1736.95716, "trades": 17, "taker_buy_volume": 405.0, "taker_buy_quote": 114.5745}, {"ts": 1773434580000, "open": 0.2826, "high": 0.283, "low": 0.2826, "close": 0.283, "volume": 6644.2, "quote_volume": 1878.57544, "trades": 9, "taker_buy_volume": 5045.7, "taker_buy_quote": 1426.83934}, {"ts": 1773434640000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434700000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434760000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434820000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434880000, "open": 0.2836, "high": 0.2836, "low": 0.283, "close": 0.283, "volume": 8565.3, "quote_volume": 2424.90399, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434940000, "open": 0.2828, "high": 0.2833, "low": 0.2827, "close": 0.2827, "volume": 6512.2, "quote_volume": 1841.98847, "trades": 19, "taker_buy_volume": 3984.1, "taker_buy_quote": 1127.10599}, {"ts": 1773435000000, "open": 0.2825, "high": 0.2825, "low": 0.2822, "close": 0.2823, "volume": 7026.9, "quote_volume": 1984.30425, "trades": 89, "taker_buy_volume": 787.1, "taker_buy_quote": 222.19833}, {"ts": 1773435060000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435120000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435180000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435240000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 137.5, "quote_volume": 38.89875, "trades": 2, "taker_buy_volume": 137.5, "taker_buy_quote": 38.89875}, {"ts": 1773435300000, "open": 0.2829, "high": 0.283, "low": 0.2829, "close": 0.283, "volume": 253.9, "quote_volume": 71.83572, "trades": 5, "taker_buy_volume": 253.9, "taker_buy_quote": 71.83572}, {"ts": 1773435360000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435420000, "open": 0.283, "high": 0.283, "low": 0.2828, "close": 0.2828, "volume": 503.9, "quote_volume": 142.51564, "trades": 3, "taker_buy_volume": 98.9, "taker_buy_quote": 27.98164}, {"ts": 1773435480000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435540000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435600000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 176.9, "quote_volume": 50.00963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435660000, "open": 0.283, "high": 0.283, "low": 0.2829, "close": 0.2829, "volume": 1163.6, "quote_volume": 329.22294, "trades": 7, "taker_buy_volume": 405.0, "taker_buy_quote": 114.615}, {"ts": 1773435720000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435780000, "open": 0.283, "high": 0.2833, "low": 0.2829, "close": 0.2833, "volume": 1237.5, "quote_volume": 350.24886, "trades": 10, "taker_buy_volume": 263.9, "taker_buy_quote": 74.72798}, {"ts": 1773435840000, "open": 0.2833, "high": 0.2834, "low": 0.2833, "close": 0.2834, "volume": 342.6, "quote_volume": 97.0628, "trades": 9, "taker_buy_volume": 42.2, "taker_buy_quote": 11.95948}, {"ts": 1773435900000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435960000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436020000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 96.8, "quote_volume": 27.3944, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 27.3944}, {"ts": 1773436080000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436140000, "open": 0.2835, "high": 0.2838, "low": 0.2835, "close": 0.2838, "volume": 1976.1, "quote_volume": 560.57418, "trades": 6, "taker_buy_volume": 1976.1, "taker_buy_quote": 560.57418}, {"ts": 1773436200000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436260000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436320000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436380000, "open": 0.2833, "high": 0.2833, "low": 0.2833, "close": 0.2833, "volume": 74.0, "quote_volume": 20.9642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436440000, "open": 0.2833, "high": 0.2834, "low": 0.2832, "close": 0.2832, "volume": 1139.9, "quote_volume": 322.89619, "trades": 9, "taker_buy_volume": 686.5, "taker_buy_quote": 194.49331}, {"ts": 1773436500000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 466.5, "quote_volume": 132.1128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436560000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436620000, "open": 0.2832, "high": 0.2832, "low": 0.2832, "close": 0.2832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436680000, "open": 0.2832, "high": 0.2832, "low": 0.2831, "close": 0.2831, "volume": 4027.5, "quote_volume": 1140.20887, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436740000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436800000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436860000, "open": 0.2831, "high": 0.2833, "low": 0.2831, "close": 0.2833, "volume": 782.5, "quote_volume": 221.63165, "trades": 4, "taker_buy_volume": 253.0, "taker_buy_quote": 71.6243}, {"ts": 1773436920000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 35.3, "quote_volume": 10.01814, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 10.01814}, {"ts": 1773436980000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437040000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437100000, "open": 0.2838, "high": 0.2838, "low": 0.2838, "close": 0.2838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437160000, "open": 0.2834, "high": 0.2834, "low": 0.2834, "close": 0.2834, "volume": 455.2, "quote_volume": 129.00368, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437220000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 42.0, "quote_volume": 11.886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437280000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437340000, "open": 0.2823, "high": 0.2823, "low": 0.2817, "close": 0.2817, "volume": 644.9, "quote_volume": 181.8185, "trades": 11, "taker_buy_volume": 138.3, "taker_buy_quote": 38.95911}, {"ts": 1773437400000, "open": 0.2817, "high": 0.2819, "low": 0.2817, "close": 0.2817, "volume": 111.5, "quote_volume": 31.42643, "trades": 4, "taker_buy_volume": 86.9, "taker_buy_quote": 24.49661}, {"ts": 1773437460000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 269.9, "quote_volume": 76.08481, "trades": 4, "taker_buy_volume": 269.9, "taker_buy_quote": 76.08481}, {"ts": 1773437520000, "open": 0.2819, "high": 0.2823, "low": 0.2816, "close": 0.2821, "volume": 13171.5, "quote_volume": 3712.01459, "trades": 67, "taker_buy_volume": 6743.6, "taker_buy_quote": 1900.91517}, {"ts": 1773437580000, "open": 0.2818, "high": 0.282, "low": 0.2818, "close": 0.282, "volume": 709.5, "quote_volume": 200.00802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437640000, "open": 0.2821, "high": 0.2823, "low": 0.2821, "close": 0.2823, "volume": 2481.6, "quote_volume": 700.48476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437700000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437760000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 96.8, "quote_volume": 27.346, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 27.346}, {"ts": 1773437820000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437880000, "open": 0.2816, "high": 0.2816, "low": 0.2811, "close": 0.2811, "volume": 3519.7, "quote_volume": 990.83252, "trades": 5, "taker_buy_volume": 241.2, "taker_buy_quote": 67.92192}, {"ts": 1773437940000, "open": 0.2812, "high": 0.2812, "low": 0.2809, "close": 0.2809, "volume": 880.3, "quote_volume": 247.29105, "trades": 6, "taker_buy_volume": 56.7, "taker_buy_quote": 15.93125}, {"ts": 1773438000000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2808, "volume": 905.5, "quote_volume": 254.17869, "trades": 2, "taker_buy_volume": 905.5, "taker_buy_quote": 254.17869}, {"ts": 1773438060000, "open": 0.2811, "high": 0.2821, "low": 0.2811, "close": 0.2821, "volume": 10118.7, "quote_volume": 2848.50836, "trades": 20, "taker_buy_volume": 7918.2, "taker_buy_quote": 2227.79141}, {"ts": 1773438120000, "open": 0.2818, "high": 0.2818, "low": 0.2811, "close": 0.2811, "volume": 1318.0, "quote_volume": 371.09019, "trades": 5, "taker_buy_volume": 48.4, "taker_buy_quote": 13.60524}, {"ts": 1773438180000, "open": 0.2811, "high": 0.2813, "low": 0.2811, "close": 0.2813, "volume": 570.1, "quote_volume": 160.35461, "trades": 6, "taker_buy_volume": 570.1, "taker_buy_quote": 160.35461}, {"ts": 1773438240000, "open": 0.2821, "high": 0.2821, "low": 0.2818, "close": 0.2819, "volume": 2364.0, "quote_volume": 666.50127, "trades": 19, "taker_buy_volume": 529.7, "taker_buy_quote": 149.42837}, {"ts": 1773438300000, "open": 0.2814, "high": 0.2814, "low": 0.2813, "close": 0.2813, "volume": 704.3, "quote_volume": 198.18163, "trades": 7, "taker_buy_volume": 704.3, "taker_buy_quote": 198.18163}, {"ts": 1773438360000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438420000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438480000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438540000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438600000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438660000, "open": 0.2823, "high": 0.2823, "low": 0.2821, "close": 0.2821, "volume": 968.3, "quote_volume": 273.31561, "trades": 7, "taker_buy_volume": 790.9, "taker_buy_quote": 223.27107}, {"ts": 1773438720000, "open": 0.282, "high": 0.2821, "low": 0.282, "close": 0.2821, "volume": 295.7, "quote_volume": 83.39321, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438780000, "open": 0.2821, "high": 0.2822, "low": 0.2821, "close": 0.2822, "volume": 160.0, "quote_volume": 45.1426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438840000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 75.4, "quote_volume": 21.27788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438900000, "open": 0.2821, "high": 0.2824, "low": 0.282, "close": 0.282, "volume": 3971.2, "quote_volume": 1121.32613, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438960000, "open": 0.282, "high": 0.282, "low": 0.2815, "close": 0.2816, "volume": 122.9, "quote_volume": 34.61843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439020000, "open": 0.2816, "high": 0.2816, "low": 0.2813, "close": 0.2813, "volume": 160.5, "quote_volume": 45.16594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439080000, "open": 0.2815, "high": 0.2816, "low": 0.2815, "close": 0.2815, "volume": 261.8, "quote_volume": 73.70306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439140000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 76.7, "quote_volume": 21.60639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439200000, "open": 0.2817, "high": 0.2819, "low": 0.2813, "close": 0.2813, "volume": 208.8, "quote_volume": 58.8059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439260000, "open": 0.2815, "high": 0.2815, "low": 0.2806, "close": 0.281, "volume": 317.2, "quote_volume": 89.18517, "trades": 5, "taker_buy_volume": 222.0, "taker_buy_quote": 62.445}, {"ts": 1773439320000, "open": 0.2807, "high": 0.2807, "low": 0.2802, "close": 0.2802, "volume": 150.4, "quote_volume": 42.18198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439380000, "open": 0.2803, "high": 0.2803, "low": 0.28, "close": 0.28, "volume": 3743.7, "quote_volume": 1049.20442, "trades": 30, "taker_buy_volume": 3652.1, "taker_buy_quote": 1023.55442}, {"ts": 1773439440000, "open": 0.2802, "high": 0.2812, "low": 0.2802, "close": 0.2806, "volume": 274.4, "quote_volume": 77.01027, "trades": 9, "taker_buy_volume": 175.6, "taker_buy_quote": 49.29727}, {"ts": 1773439500000, "open": 0.2807, "high": 0.281, "low": 0.2807, "close": 0.281, "volume": 159.0, "quote_volume": 44.64984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439560000, "open": 0.281, "high": 0.281, "low": 0.2804, "close": 0.2805, "volume": 2196.0, "quote_volume": 617.01632, "trades": 4, "taker_buy_volume": 48.4, "taker_buy_quote": 13.58588}, {"ts": 1773439620000, "open": 0.2805, "high": 0.2807, "low": 0.2805, "close": 0.2805, "volume": 203.5, "quote_volume": 57.09143, "trades": 4, "taker_buy_volume": 48.4, "taker_buy_quote": 13.58588}, {"ts": 1773439680000, "open": 0.2805, "high": 0.2805, "low": 0.2801, "close": 0.2801, "volume": 111.8, "quote_volume": 31.34322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439740000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 2273.7, "quote_volume": 638.45496, "trades": 2, "taker_buy_volume": 2273.7, "taker_buy_quote": 638.45496}, {"ts": 1773439800000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 22.7, "quote_volume": 6.36508, "trades": 1, "taker_buy_volume": 22.7, "taker_buy_quote": 6.36508}, {"ts": 1773439860000, "open": 0.2807, "high": 0.2808, "low": 0.2807, "close": 0.2808, "volume": 96.8, "quote_volume": 27.1766, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 27.1766}, {"ts": 1773439920000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439980000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440040000, "open": 0.2808, "high": 0.2808, "low": 0.2808, "close": 0.2808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440100000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 677.8, "quote_volume": 190.19068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440160000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440220000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 785.7, "quote_volume": 220.46742, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440280000, "open": 0.2806, "high": 0.2806, "low": 0.2806, "close": 0.2806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440340000, "open": 0.2804, "high": 0.2804, "low": 0.2803, "close": 0.2803, "volume": 7810.5, "quote_volume": 2189.87837, "trades": 34, "taker_buy_volume": 2260.4, "taker_buy_quote": 633.81616}, {"ts": 1773440400000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 199.5, "quote_volume": 55.9398, "trades": 1, "taker_buy_volume": 199.5, "taker_buy_quote": 55.9398}, {"ts": 1773440460000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 63.9, "quote_volume": 17.89839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440520000, "open": 0.28, "high": 0.2801, "low": 0.28, "close": 0.2801, "volume": 2505.3, "quote_volume": 701.60038, "trades": 11, "taker_buy_volume": 2241.4, "taker_buy_quote": 627.70838}, {"ts": 1773440580000, "open": 0.2801, "high": 0.2801, "low": 0.2801, "close": 0.2801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440640000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 1169.6, "quote_volume": 327.488, "trades": 1, "taker_buy_volume": 1169.6, "taker_buy_quote": 327.488}, {"ts": 1773440700000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 48.4, "quote_volume": 13.54716, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 13.54716}, {"ts": 1773440760000, "open": 0.2799, "high": 0.28, "low": 0.2799, "close": 0.28, "volume": 701.6, "quote_volume": 196.39505, "trades": 3, "taker_buy_volume": 701.6, "taker_buy_quote": 196.39505}, {"ts": 1773440820000, "open": 0.2799, "high": 0.2799, "low": 0.2795, "close": 0.2795, "volume": 94.7, "quote_volume": 26.49201, "trades": 4, "taker_buy_volume": 48.4, "taker_buy_quote": 13.54716}, {"ts": 1773440880000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440940000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441000000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441060000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441120000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441180000, "open": 0.2797, "high": 0.28, "low": 0.2797, "close": 0.2799, "volume": 2878.2, "quote_volume": 805.58894, "trades": 16, "taker_buy_volume": 2878.2, "taker_buy_quote": 805.58894}, {"ts": 1773441240000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 577.6, "quote_volume": 161.67024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441300000, "open": 0.2805, "high": 0.2808, "low": 0.2804, "close": 0.2805, "volume": 1848.8, "quote_volume": 518.67946, "trades": 8, "taker_buy_volume": 902.9, "taker_buy_quote": 253.42847}, {"ts": 1773441360000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441420000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441480000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441540000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 752.8, "quote_volume": 210.70872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441600000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 577.1, "quote_volume": 161.53029, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441660000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441720000, "open": 0.2799, "high": 0.2799, "low": 0.2799, "close": 0.2799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441780000, "open": 0.2803, "high": 0.2803, "low": 0.2802, "close": 0.2802, "volume": 1091.8, "quote_volume": 306.01448, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441840000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 720.5, "quote_volume": 202.0282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441900000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 550.1, "quote_volume": 154.24804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441960000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442020000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442080000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442140000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442200000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442260000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442320000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442380000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442440000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442500000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442560000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442620000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442680000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442740000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442800000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442860000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442920000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442980000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443040000, "open": 0.2804, "high": 0.2804, "low": 0.2804, "close": 0.2804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443100000, "open": 0.2807, "high": 0.2809, "low": 0.2807, "close": 0.2809, "volume": 1220.5, "quote_volume": 342.7164, "trades": 4, "taker_buy_volume": 1220.5, "taker_buy_quote": 342.7164}, {"ts": 1773443160000, "open": 0.281, "high": 0.281, "low": 0.2808, "close": 0.2808, "volume": 2598.2, "quote_volume": 730.01612, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443220000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 351.5, "quote_volume": 98.73635, "trades": 2, "taker_buy_volume": 351.5, "taker_buy_quote": 98.73635}, {"ts": 1773443280000, "open": 0.281, "high": 0.281, "low": 0.2809, "close": 0.2809, "volume": 429.2, "quote_volume": 120.60278, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 113.805}, {"ts": 1773443340000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443400000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443460000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443520000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443580000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 205.7, "quote_volume": 57.78113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443640000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443700000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443760000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443820000, "open": 0.2809, "high": 0.2809, "low": 0.2807, "close": 0.2807, "volume": 816.9, "quote_volume": 229.42533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443880000, "open": 0.281, "high": 0.281, "low": 0.2809, "close": 0.2809, "volume": 537.2, "quote_volume": 150.93538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443940000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444000000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 19.4, "quote_volume": 5.45722, "trades": 1, "taker_buy_volume": 19.4, "taker_buy_quote": 5.45722}, {"ts": 1773444060000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444120000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444180000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444240000, "open": 0.2813, "high": 0.2813, "low": 0.2813, "close": 0.2813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444300000, "open": 0.2813, "high": 0.2813, "low": 0.2811, "close": 0.2811, "volume": 2182.0, "quote_volume": 613.59655, "trades": 23, "taker_buy_volume": 385.6, "taker_buy_quote": 108.46928}, {"ts": 1773444360000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 196.9, "quote_volume": 55.36828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444420000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444480000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444540000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444600000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444660000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444720000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 815.7, "quote_volume": 229.2117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444780000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444840000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444900000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444960000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445020000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445080000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445140000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445200000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445260000, "open": 0.2814, "high": 0.2817, "low": 0.2813, "close": 0.2813, "volume": 10949.5, "quote_volume": 3083.47276, "trades": 10, "taker_buy_volume": 10716.4, "taker_buy_quote": 3017.90173}, {"ts": 1773445320000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 719.6, "quote_volume": 202.71132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445380000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445440000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445500000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445560000, "open": 0.2818, "high": 0.282, "low": 0.2818, "close": 0.282, "volume": 56.8, "quote_volume": 16.00792, "trades": 2, "taker_buy_volume": 56.8, "taker_buy_quote": 16.00792}, {"ts": 1773445620000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 56.4, "quote_volume": 15.8766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445680000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445740000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445800000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445860000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445920000, "open": 0.2819, "high": 0.2821, "low": 0.2819, "close": 0.2819, "volume": 12880.5, "quote_volume": 3632.95637, "trades": 11, "taker_buy_volume": 12181.9, "taker_buy_quote": 3435.97689}, {"ts": 1773445980000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446040000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446100000, "open": 0.2823, "high": 0.2827, "low": 0.2819, "close": 0.2826, "volume": 1643.8, "quote_volume": 464.32364, "trades": 19, "taker_buy_volume": 858.9, "taker_buy_quote": 242.62515}, {"ts": 1773446160000, "open": 0.2829, "high": 0.2829, "low": 0.2824, "close": 0.2824, "volume": 738.9, "quote_volume": 208.78894, "trades": 13, "taker_buy_volume": 42.4, "taker_buy_quote": 11.99496}, {"ts": 1773446220000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446280000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 127.3, "quote_volume": 35.94952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446340000, "open": 0.2831, "high": 0.2831, "low": 0.2831, "close": 0.2831, "volume": 1059.3, "quote_volume": 299.88783, "trades": 1, "taker_buy_volume": 1059.3, "taker_buy_quote": 299.88783}, {"ts": 1773446400000, "open": 0.2827, "high": 0.2827, "low": 0.2819, "close": 0.2827, "volume": 19335.6, "quote_volume": 5462.58746, "trades": 73, "taker_buy_volume": 2190.7, "taker_buy_quote": 618.88549}, {"ts": 1773446460000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 35.3, "quote_volume": 9.97931, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 9.97931}, {"ts": 1773446520000, "open": 0.2822, "high": 0.2824, "low": 0.2822, "close": 0.2824, "volume": 2346.3, "quote_volume": 662.1305, "trades": 3, "taker_buy_volume": 2346.3, "taker_buy_quote": 662.1305}, {"ts": 1773446580000, "open": 0.2818, "high": 0.2819, "low": 0.2818, "close": 0.2819, "volume": 833.4, "quote_volume": 234.9185, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446640000, "open": 0.2822, "high": 0.2827, "low": 0.2822, "close": 0.2827, "volume": 470.9, "quote_volume": 133.08139, "trades": 3, "taker_buy_volume": 470.9, "taker_buy_quote": 133.08139}, {"ts": 1773446700000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 63.6, "quote_volume": 17.967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446760000, "open": 0.2825, "high": 0.2825, "low": 0.2824, "close": 0.2825, "volume": 140.6, "quote_volume": 39.71632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446820000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446880000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446940000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447000000, "open": 0.2821, "high": 0.2821, "low": 0.2813, "close": 0.2818, "volume": 23571.1, "quote_volume": 6639.0042, "trades": 41, "taker_buy_volume": 9100.6, "taker_buy_quote": 2562.07776}, {"ts": 1773447060000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447120000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447180000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 53.0, "quote_volume": 14.946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447240000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447300000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447360000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 67.4, "quote_volume": 19.00006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447420000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447480000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447540000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447600000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447660000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447720000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447780000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 53.2, "quote_volume": 14.99176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447840000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447900000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447960000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 40.9, "quote_volume": 11.51335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448020000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448080000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448140000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448200000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 1261.9, "quote_volume": 355.35104, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448260000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448320000, "open": 0.2816, "high": 0.2818, "low": 0.2816, "close": 0.2818, "volume": 49.6, "quote_volume": 13.9676, "trades": 2, "taker_buy_volume": 49.6, "taker_buy_quote": 13.9676}, {"ts": 1773448380000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448440000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448500000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448560000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448620000, "open": 0.2819, "high": 0.282, "low": 0.2815, "close": 0.2815, "volume": 573.9, "quote_volume": 161.69786, "trades": 10, "taker_buy_volume": 287.1, "taker_buy_quote": 80.95252}, {"ts": 1773448680000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448740000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448800000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448860000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448920000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448980000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 115.8, "quote_volume": 32.52822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449040000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449100000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449160000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449220000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449280000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449340000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449400000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449460000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449520000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 453.4, "quote_volume": 127.1787, "trades": 2, "taker_buy_volume": 453.4, "taker_buy_quote": 127.1787}, {"ts": 1773449580000, "open": 0.2802, "high": 0.2809, "low": 0.2802, "close": 0.2809, "volume": 7753.3, "quote_volume": 2174.15705, "trades": 20, "taker_buy_volume": 806.5, "taker_buy_quote": 226.27433}, {"ts": 1773449640000, "open": 0.2806, "high": 0.2807, "low": 0.2806, "close": 0.2807, "volume": 6094.7, "quote_volume": 1710.75511, "trades": 11, "taker_buy_volume": 5834.7, "taker_buy_quote": 1637.77311}, {"ts": 1773449700000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449760000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 21.5, "quote_volume": 6.03935, "trades": 1, "taker_buy_volume": 21.5, "taker_buy_quote": 6.03935}, {"ts": 1773449820000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449880000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449940000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450000000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450060000, "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450120000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 362.7, "quote_volume": 101.73735, "trades": 2, "taker_buy_volume": 362.7, "taker_buy_quote": 101.73735}, {"ts": 1773450180000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450240000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450300000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450360000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450420000, "open": 0.2805, "high": 0.2805, "low": 0.2805, "close": 0.2805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450480000, "open": 0.2808, "high": 0.2809, "low": 0.2808, "close": 0.2809, "volume": 7379.9, "quote_volume": 2072.7178, "trades": 10, "taker_buy_volume": 7379.9, "taker_buy_quote": 2072.7178}, {"ts": 1773450540000, "open": 0.2812, "high": 0.2812, "low": 0.281, "close": 0.281, "volume": 9164.1, "quote_volume": 2575.37728, "trades": 15, "taker_buy_volume": 6267.6, "taker_buy_quote": 1761.1956}, {"ts": 1773450600000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450660000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450720000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450780000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450840000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450900000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450960000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451020000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451080000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451140000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451200000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451260000, "open": 0.2811, "high": 0.2815, "low": 0.2811, "close": 0.2815, "volume": 1649.3, "quote_volume": 464.03495, "trades": 8, "taker_buy_volume": 1649.3, "taker_buy_quote": 464.03495}, {"ts": 1773451320000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451380000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451440000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 126.4, "quote_volume": 35.5816, "trades": 2, "taker_buy_volume": 126.4, "taker_buy_quote": 35.5816}, {"ts": 1773451500000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451560000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 39.2, "quote_volume": 11.04656, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 11.04656}, {"ts": 1773451620000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451680000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451740000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 8871.3, "quote_volume": 2497.27095, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451800000, "open": 0.2813, "high": 0.2823, "low": 0.2813, "close": 0.2823, "volume": 19557.8, "quote_volume": 5510.22769, "trades": 35, "taker_buy_volume": 19557.8, "taker_buy_quote": 5510.22769}, {"ts": 1773451860000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 405.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451920000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451980000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 1991.2, "quote_volume": 561.12016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452040000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452100000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452160000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452220000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452280000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452340000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452400000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452460000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452520000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452580000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452640000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452700000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452760000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452820000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452880000, "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452940000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 1847.0, "quote_volume": 521.2234, "trades": 1, "taker_buy_volume": 1847.0, "taker_buy_quote": 521.2234}, {"ts": 1773453000000, "open": 0.2822, "high": 0.2822, "low": 0.2822, "close": 0.2822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453060000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 35.5, "quote_volume": 10.0252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453120000, "open": 0.2827, "high": 0.2831, "low": 0.2827, "close": 0.2829, "volume": 1881.0, "quote_volume": 532.23162, "trades": 6, "taker_buy_volume": 580.4, "taker_buy_quote": 164.29188}, {"ts": 1773453180000, "open": 0.2832, "high": 0.2832, "low": 0.2829, "close": 0.2829, "volume": 1745.1, "quote_volume": 493.96442, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453240000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453300000, "open": 0.2834, "high": 0.2834, "low": 0.2832, "close": 0.2832, "volume": 3056.9, "quote_volume": 865.87056, "trades": 22, "taker_buy_volume": 48.4, "taker_buy_quote": 13.71656}, {"ts": 1773453360000, "open": 0.2833, "high": 0.2833, "low": 0.2828, "close": 0.2828, "volume": 1938.8, "quote_volume": 548.83075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453420000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453480000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453540000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453600000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453660000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453720000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453780000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453840000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453900000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453960000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454020000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454080000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454140000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454200000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 29.1, "quote_volume": 8.20911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454260000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454320000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 2053.5, "quote_volume": 578.88165, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454380000, "open": 0.2821, "high": 0.2821, "low": 0.282, "close": 0.282, "volume": 531.9, "quote_volume": 150.0133, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454440000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454500000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454560000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454620000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454680000, "open": 0.2821, "high": 0.2821, "low": 0.2819, "close": 0.2819, "volume": 354.5, "quote_volume": 99.97942, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454740000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454800000, "open": 0.282, "high": 0.282, "low": 0.2815, "close": 0.2815, "volume": 1842.2, "quote_volume": 518.93176, "trades": 7, "taker_buy_volume": 563.6, "taker_buy_quote": 158.6534}, {"ts": 1773454860000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454920000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454980000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 2556.2, "quote_volume": 720.08154, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455040000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455100000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 1764.1, "quote_volume": 496.94697, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455160000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455220000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455280000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455340000, "open": 0.2818, "high": 0.282, "low": 0.2818, "close": 0.2819, "volume": 1022.3, "quote_volume": 288.27679, "trades": 3, "taker_buy_volume": 1022.3, "taker_buy_quote": 288.27679}, {"ts": 1773455400000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455460000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455520000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455580000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455640000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455700000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455760000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455820000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455880000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455940000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456000000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456060000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456120000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456180000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456240000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456300000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456360000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456420000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456480000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456540000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456600000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456660000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456720000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 129.8, "quote_volume": 36.5387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456780000, "open": 0.2817, "high": 0.2817, "low": 0.2816, "close": 0.2816, "volume": 887.8, "quote_volume": 250.0365, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456840000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456900000, "open": 0.2817, "high": 0.2817, "low": 0.2815, "close": 0.2815, "volume": 226.0, "quote_volume": 63.63223, "trades": 4, "taker_buy_volume": 48.4, "taker_buy_quote": 13.63428}, {"ts": 1773456960000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457020000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457080000, "open": 0.2815, "high": 0.2815, "low": 0.2815, "close": 0.2815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457140000, "open": 0.2815, "high": 0.2817, "low": 0.2815, "close": 0.2817, "volume": 5508.0, "quote_volume": 1551.54334, "trades": 12, "taker_buy_volume": 2541.5, "taker_buy_quote": 715.88029}, {"ts": 1773457200000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457260000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457320000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457380000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457440000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457500000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457560000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457620000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457680000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457740000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457800000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457860000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457920000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457980000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458040000, "open": 0.2815, "high": 0.2815, "low": 0.2813, "close": 0.2815, "volume": 5775.7, "quote_volume": 1625.00239, "trades": 10, "taker_buy_volume": 670.3, "taker_buy_quote": 188.68945}, {"ts": 1773458100000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 63.7, "quote_volume": 17.94429, "trades": 1, "taker_buy_volume": 63.7, "taker_buy_quote": 17.94429}, {"ts": 1773458160000, "open": 0.2814, "high": 0.2818, "low": 0.2814, "close": 0.2818, "volume": 266.0, "quote_volume": 74.9446, "trades": 3, "taker_buy_volume": 230.5, "taker_buy_quote": 64.9549}, {"ts": 1773458220000, "open": 0.2819, "high": 0.2821, "low": 0.2819, "close": 0.2821, "volume": 191.2, "quote_volume": 53.92204, "trades": 5, "taker_buy_volume": 191.2, "taker_buy_quote": 53.92204}, {"ts": 1773458280000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458340000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 152.4, "quote_volume": 42.9768, "trades": 2, "taker_buy_volume": 152.4, "taker_buy_quote": 42.9768}, {"ts": 1773458400000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458460000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458520000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458580000, "open": 0.2816, "high": 0.2817, "low": 0.2816, "close": 0.2817, "volume": 70.5, "quote_volume": 19.85764, "trades": 2, "taker_buy_volume": 48.4, "taker_buy_quote": 13.63428}, {"ts": 1773458640000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458700000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458760000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 79.0, "quote_volume": 22.2464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458820000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458880000, "open": 0.2816, "high": 0.2819, "low": 0.2815, "close": 0.2819, "volume": 515.7, "quote_volume": 145.23399, "trades": 5, "taker_buy_volume": 79.6, "taker_buy_quote": 22.43924}, {"ts": 1773458940000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459000000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459060000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459120000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 208.6, "quote_volume": 58.80434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459180000, "open": 0.2819, "high": 0.2819, "low": 0.2819, "close": 0.2819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459240000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 95.2, "quote_volume": 26.85592, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 26.85592}, {"ts": 1773459300000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459360000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459420000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459480000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459540000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459600000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459660000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459720000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459780000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459840000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459900000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459960000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460020000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460080000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460140000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460200000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460260000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460320000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460380000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460440000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460500000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460560000, "open": 0.2821, "high": 0.2821, "low": 0.2821, "close": 0.2821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460620000, "open": 0.2821, "high": 0.2829, "low": 0.2821, "close": 0.2824, "volume": 7739.6, "quote_volume": 2187.907, "trades": 36, "taker_buy_volume": 7041.2, "taker_buy_quote": 1990.63834}, {"ts": 1773460680000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460740000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460800000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460860000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460920000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460980000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461040000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461100000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461160000, "open": 0.2823, "high": 0.2825, "low": 0.2823, "close": 0.2825, "volume": 324.1, "quote_volume": 91.52013, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461220000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461280000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461340000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 171.0, "quote_volume": 48.3417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461400000, "open": 0.2827, "high": 0.2827, "low": 0.2827, "close": 0.2827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461460000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 161.9, "quote_volume": 45.70437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461520000, "open": 0.2823, "high": 0.2823, "low": 0.2823, "close": 0.2823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461580000, "open": 0.2824, "high": 0.2824, "low": 0.2824, "close": 0.2824, "volume": 1943.8, "quote_volume": 548.92912, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461640000, "open": 0.2824, "high": 0.2824, "low": 0.282, "close": 0.282, "volume": 920.8, "quote_volume": 259.78534, "trades": 4, "taker_buy_volume": 198.1, "taker_buy_quote": 55.94344}, {"ts": 1773461700000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 131.1, "quote_volume": 36.9702, "trades": 1, "taker_buy_volume": 131.1, "taker_buy_quote": 36.9702}, {"ts": 1773461760000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461820000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461880000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461940000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462000000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462060000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462120000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462180000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462240000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462300000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462360000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 39.8, "quote_volume": 11.2236, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 11.2236}, {"ts": 1773462420000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462480000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 8.6, "quote_volume": 2.4252, "trades": 1, "taker_buy_volume": 8.6, "taker_buy_quote": 2.4252}, {"ts": 1773462540000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462600000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462660000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462720000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462780000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462840000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462900000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462960000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463020000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463080000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463140000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463200000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463260000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463320000, "open": 0.2823, "high": 0.2823, "low": 0.2821, "close": 0.2821, "volume": 1409.7, "quote_volume": 397.87913, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463380000, "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 175.0, "quote_volume": 49.5075, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 49.5075}, {"ts": 1773463440000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 518.2, "quote_volume": 146.54696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463500000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463560000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463620000, "open": 0.2828, "high": 0.2828, "low": 0.2828, "close": 0.2828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463680000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 39.1, "quote_volume": 11.04575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463740000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463800000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463860000, "open": 0.2825, "high": 0.2825, "low": 0.2825, "close": 0.2825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463920000, "open": 0.2824, "high": 0.2824, "low": 0.2817, "close": 0.2817, "volume": 2473.6, "quote_volume": 698.52973, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463980000, "open": 0.2817, "high": 0.2817, "low": 0.2817, "close": 0.2817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464040000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 1230.5, "quote_volume": 346.5088, "trades": 8, "taker_buy_volume": 127.7, "taker_buy_quote": 35.96032}, {"ts": 1773464100000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464160000, "open": 0.2816, "high": 0.2816, "low": 0.2816, "close": 0.2816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464220000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 63.6, "quote_volume": 17.88432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464280000, "open": 0.2812, "high": 0.2812, "low": 0.2812, "close": 0.2812, "volume": 63.1, "quote_volume": 17.74372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464340000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 941.3, "quote_volume": 264.5053, "trades": 3, "taker_buy_volume": 313.9, "taker_buy_quote": 88.2059}, {"ts": 1773464400000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1220.3, "quote_volume": 342.9043, "trades": 3, "taker_buy_volume": 1220.3, "taker_buy_quote": 342.9043}, {"ts": 1773464460000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464520000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464580000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464640000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464700000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464760000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464820000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 405.0, "quote_volume": 113.6835, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 113.6835}, {"ts": 1773464880000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464940000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465000000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465060000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465120000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465180000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465240000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465300000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465360000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465420000, "open": 0.2807, "high": 0.2807, "low": 0.2807, "close": 0.2807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465480000, "open": 0.2802, "high": 0.2803, "low": 0.2802, "close": 0.2803, "volume": 295.9, "quote_volume": 82.92906, "trades": 2, "taker_buy_volume": 295.9, "taker_buy_quote": 82.92906}, {"ts": 1773465540000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465600000, "open": 0.2802, "high": 0.2802, "low": 0.28, "close": 0.28, "volume": 10640.7, "quote_volume": 2980.4806, "trades": 89, "taker_buy_volume": 33.7, "taker_buy_quote": 9.44274}, {"ts": 1773465660000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465720000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465780000, "open": 0.2802, "high": 0.2805, "low": 0.2802, "close": 0.2805, "volume": 1222.3, "quote_volume": 342.57699, "trades": 7, "taker_buy_volume": 1222.3, "taker_buy_quote": 342.57699}, {"ts": 1773465840000, "open": 0.28, "high": 0.28, "low": 0.2797, "close": 0.2797, "volume": 962.3, "quote_volume": 269.4332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465900000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465960000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 39.0, "quote_volume": 10.9083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466020000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466080000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466140000, "open": 0.2797, "high": 0.2797, "low": 0.2797, "close": 0.2797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466200000, "open": 0.2797, "high": 0.2797, "low": 0.2789, "close": 0.2793, "volume": 8381.5, "quote_volume": 2339.90804, "trades": 22, "taker_buy_volume": 1206.8, "taker_buy_quote": 336.82809}, {"ts": 1773466260000, "open": 0.2794, "high": 0.2795, "low": 0.2794, "close": 0.2795, "volume": 1282.0, "quote_volume": 358.22426, "trades": 6, "taker_buy_volume": 1282.0, "taker_buy_quote": 358.22426}, {"ts": 1773466320000, "open": 0.2789, "high": 0.2793, "low": 0.2786, "close": 0.2793, "volume": 14603.8, "quote_volume": 4071.64357, "trades": 23, "taker_buy_volume": 3410.3, "taker_buy_quote": 951.94017}, {"ts": 1773466380000, "open": 0.2789, "high": 0.2791, "low": 0.2788, "close": 0.279, "volume": 2506.8, "quote_volume": 699.46634, "trades": 12, "taker_buy_volume": 2506.8, "taker_buy_quote": 699.46634}, {"ts": 1773466440000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466500000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466560000, "open": 0.2786, "high": 0.2787, "low": 0.2772, "close": 0.2784, "volume": 36751.9, "quote_volume": 10217.97876, "trades": 111, "taker_buy_volume": 11130.2, "taker_buy_quote": 3097.67649}, {"ts": 1773466620000, "open": 0.2784, "high": 0.2786, "low": 0.2783, "close": 0.2783, "volume": 711.4, "quote_volume": 198.14102, "trades": 4, "taker_buy_volume": 693.1, "taker_buy_quote": 193.04813}, {"ts": 1773466680000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466740000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 293.1, "quote_volume": 81.57977, "trades": 4, "taker_buy_volume": 100.4, "taker_buy_quote": 27.95136}, {"ts": 1773466800000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466860000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 741.2, "quote_volume": 206.35008, "trades": 4, "taker_buy_volume": 741.2, "taker_buy_quote": 206.35008}, {"ts": 1773466920000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 688.2, "quote_volume": 191.38842, "trades": 4, "taker_buy_volume": 48.4, "taker_buy_quote": 13.46004}, {"ts": 1773466980000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467040000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 152.8, "quote_volume": 42.53952, "trades": 1, "taker_buy_volume": 152.8, "taker_buy_quote": 42.53952}, {"ts": 1773467100000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467160000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467220000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467280000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467340000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 764.3, "quote_volume": 212.58776, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 112.6305}, {"ts": 1773467400000, "open": 0.278, "high": 0.2781, "low": 0.278, "close": 0.2781, "volume": 370.8, "quote_volume": 103.08724, "trades": 2, "taker_buy_volume": 48.4, "taker_buy_quote": 13.46004}, {"ts": 1773467460000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467520000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467580000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467640000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467700000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467760000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467820000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467880000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467940000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468000000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468060000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468120000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468180000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 1649.6, "quote_volume": 459.12418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468240000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468300000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468360000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468420000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468480000, "open": 0.2785, "high": 0.2791, "low": 0.2785, "close": 0.2788, "volume": 7107.4, "quote_volume": 1981.89615, "trades": 14, "taker_buy_volume": 4835.2, "taker_buy_quote": 1348.39893}, {"ts": 1773468540000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468600000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468660000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468720000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 24.4, "quote_volume": 6.80516, "trades": 1, "taker_buy_volume": 24.4, "taker_buy_quote": 6.80516}, {"ts": 1773468780000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468840000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468900000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 705.7, "quote_volume": 196.60802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468960000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 1600.3, "quote_volume": 445.79755, "trades": 5, "taker_buy_volume": 1600.3, "taker_buy_quote": 445.79755}, {"ts": 1773469020000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469080000, "open": 0.2781, "high": 0.2781, "low": 0.2777, "close": 0.2777, "volume": 4003.5, "quote_volume": 1112.47132, "trades": 11, "taker_buy_volume": 1382.4, "taker_buy_quote": 383.93054}, {"ts": 1773469140000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 799.0, "quote_volume": 221.9622, "trades": 3, "taker_buy_volume": 799.0, "taker_buy_quote": 221.9622}, {"ts": 1773469200000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469260000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 223.9, "quote_volume": 62.17068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469320000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 1269.9, "quote_volume": 352.90521, "trades": 8, "taker_buy_volume": 1197.9, "taker_buy_quote": 332.89641}, {"ts": 1773469380000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469440000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 405.0, "quote_volume": 112.4685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469500000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469560000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469620000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 1604.4, "quote_volume": 445.34094, "trades": 4, "taker_buy_volume": 1199.4, "taker_buy_quote": 332.95344}, {"ts": 1773469680000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469740000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469800000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469860000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 309.0, "quote_volume": 85.62202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469920000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 22.6, "quote_volume": 6.26246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469980000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 3656.4, "quote_volume": 1012.8228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470040000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470100000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 400.5, "quote_volume": 110.97855, "trades": 2, "taker_buy_volume": 400.5, "taker_buy_quote": 110.97855}, {"ts": 1773470160000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470220000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470280000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470340000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 401.5, "quote_volume": 110.9746, "trades": 1, "taker_buy_volume": 401.5, "taker_buy_quote": 110.9746}, {"ts": 1773470400000, "open": 0.276, "high": 0.276, "low": 0.2759, "close": 0.2759, "volume": 400.5, "quote_volume": 110.5315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470460000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470520000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470580000, "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470640000, "open": 0.2761, "high": 0.2763, "low": 0.2761, "close": 0.2763, "volume": 193.6, "quote_volume": 53.46264, "trades": 4, "taker_buy_volume": 193.6, "taker_buy_quote": 53.46264}, {"ts": 1773470700000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470760000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 277.0, "quote_volume": 76.6182, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 76.6182}, {"ts": 1773470820000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470880000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470940000, "open": 0.2774, "high": 0.2774, "low": 0.2771, "close": 0.2771, "volume": 187.3, "quote_volume": 51.92894, "trades": 3, "taker_buy_volume": 93.7, "taker_buy_quote": 25.99238}, {"ts": 1773471000000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 127.8, "quote_volume": 35.43894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471060000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 130.7, "quote_volume": 36.24311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471120000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471180000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471240000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471300000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471360000, "open": 0.2777, "high": 0.278, "low": 0.2777, "close": 0.278, "volume": 2231.0, "quote_volume": 619.77664, "trades": 10, "taker_buy_volume": 2231.0, "taker_buy_quote": 619.77664}, {"ts": 1773471420000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 22.3, "quote_volume": 6.19717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471480000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 144.0, "quote_volume": 39.9888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471540000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471600000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 418.4, "quote_volume": 116.23152, "trades": 1, "taker_buy_volume": 418.4, "taker_buy_quote": 116.23152}, {"ts": 1773471660000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471720000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471780000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471840000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471900000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471960000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472020000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472080000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 421.7, "quote_volume": 116.89524, "trades": 4, "taker_buy_volume": 400.4, "taker_buy_quote": 110.99088}, {"ts": 1773472140000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472200000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 399.9, "quote_volume": 110.97225, "trades": 1, "taker_buy_volume": 399.9, "taker_buy_quote": 110.97225}, {"ts": 1773472260000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472320000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472380000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472440000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472500000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472560000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472620000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472680000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472740000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472800000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472860000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472920000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472980000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473040000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473100000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473160000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473220000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473280000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473340000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473400000, "open": 0.2779, "high": 0.2779, "low": 0.2775, "close": 0.2775, "volume": 116.0, "quote_volume": 32.21332, "trades": 3, "taker_buy_volume": 58.3, "taker_buy_quote": 16.20157}, {"ts": 1773473460000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473520000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 96.8, "quote_volume": 26.85232, "trades": 4, "taker_buy_volume": 96.8, "taker_buy_quote": 26.85232}, {"ts": 1773473580000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473640000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 521.6, "quote_volume": 144.63968, "trades": 2, "taker_buy_volume": 521.6, "taker_buy_quote": 144.63968}, {"ts": 1773473700000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473760000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473820000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473880000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 400.4, "quote_volume": 110.99088, "trades": 1, "taker_buy_volume": 400.4, "taker_buy_quote": 110.99088}, {"ts": 1773473940000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474000000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474060000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 185.3, "quote_volume": 51.36516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474120000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474180000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 400.4, "quote_volume": 110.99088, "trades": 1, "taker_buy_volume": 400.4, "taker_buy_quote": 110.99088}, {"ts": 1773474240000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474300000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474360000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 278.0, "quote_volume": 77.0338, "trades": 6, "taker_buy_volume": 278.0, "taker_buy_quote": 77.0338}, {"ts": 1773474420000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474480000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474540000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474600000, "open": 0.2769, "high": 0.2772, "low": 0.2769, "close": 0.2772, "volume": 517.8, "quote_volume": 143.49894, "trades": 3, "taker_buy_volume": 400.4, "taker_buy_quote": 110.99088}, {"ts": 1773474660000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474720000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474780000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474840000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474900000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 206.9, "quote_volume": 57.33199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474960000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475020000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475080000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475140000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 981.4, "quote_volume": 271.90185, "trades": 5, "taker_buy_volume": 981.4, "taker_buy_quote": 271.90185}, {"ts": 1773475200000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475260000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475320000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475380000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475440000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475500000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 4889.0, "quote_volume": 1359.142, "trades": 4, "taker_buy_volume": 18.3, "taker_buy_quote": 5.0874}, {"ts": 1773475560000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475620000, "open": 0.2779, "high": 0.2782, "low": 0.2779, "close": 0.2782, "volume": 930.0, "quote_volume": 258.69696, "trades": 3, "taker_buy_volume": 930.0, "taker_buy_quote": 258.69696}, {"ts": 1773475680000, "open": 0.2783, "high": 0.2785, "low": 0.2783, "close": 0.2784, "volume": 3051.5, "quote_volume": 849.60592, "trades": 5, "taker_buy_volume": 3015.4, "taker_buy_quote": 839.55568}, {"ts": 1773475740000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475800000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475860000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475920000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475980000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 201.4, "quote_volume": 56.13018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476040000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476100000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476160000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476220000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476280000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476340000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476400000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 21.0, "quote_volume": 5.8401, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 5.8401}, {"ts": 1773476460000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476520000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476580000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476640000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476700000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 48.4, "quote_volume": 13.46004, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 13.46004}, {"ts": 1773476760000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 81.8, "quote_volume": 22.76494, "trades": 2, "taker_buy_volume": 81.8, "taker_buy_quote": 22.76494}, {"ts": 1773476820000, "open": 0.2782, "high": 0.2782, "low": 0.278, "close": 0.278, "volume": 1091.5, "quote_volume": 303.58534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476880000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476940000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 48.4, "quote_volume": 13.46972, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 13.46972}, {"ts": 1773477000000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477060000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477120000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477180000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477240000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477300000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477360000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477420000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477480000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477540000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2784, "volume": 705.1, "quote_volume": 196.24966, "trades": 4, "taker_buy_volume": 501.8, "taker_buy_quote": 139.65094}, {"ts": 1773477600000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477660000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 186.5, "quote_volume": 51.9589, "trades": 1, "taker_buy_volume": 186.5, "taker_buy_quote": 51.9589}, {"ts": 1773477720000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477780000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477840000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477900000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477960000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478020000, "open": 0.2781, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 855.0, "quote_volume": 237.81566, "trades": 8, "taker_buy_volume": 855.0, "taker_buy_quote": 237.81566}, {"ts": 1773478080000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478140000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478200000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478260000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478320000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478380000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478440000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478500000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 270.9, "quote_volume": 75.33729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478560000, "open": 0.2782, "high": 0.2782, "low": 0.2781, "close": 0.2781, "volume": 901.3, "quote_volume": 250.69203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478620000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478680000, "open": 0.2786, "high": 0.2786, "low": 0.2784, "close": 0.2784, "volume": 964.6, "quote_volume": 268.59626, "trades": 5, "taker_buy_volume": 55.6, "taker_buy_quote": 15.49016}, {"ts": 1773478740000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478800000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478860000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478920000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478980000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479040000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479100000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479160000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479220000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479280000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 697.2, "quote_volume": 194.19029, "trades": 7, "taker_buy_volume": 697.2, "taker_buy_quote": 194.19029}, {"ts": 1773479340000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 617.3, "quote_volume": 171.97978, "trades": 2, "taker_buy_volume": 617.3, "taker_buy_quote": 171.97978}, {"ts": 1773479400000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479460000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 270.8, "quote_volume": 75.4178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479520000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479580000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479640000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479700000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479760000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 807.0, "quote_volume": 224.709, "trades": 4, "taker_buy_volume": 807.0, "taker_buy_quote": 224.709}, {"ts": 1773479820000, "open": 0.2785, "high": 0.2787, "low": 0.2785, "close": 0.2787, "volume": 726.9, "quote_volume": 202.52717, "trades": 5, "taker_buy_volume": 726.9, "taker_buy_quote": 202.52717}, {"ts": 1773479880000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479940000, "open": 0.2788, "high": 0.2788, "low": 0.2788, "close": 0.2788, "volume": 63.1, "quote_volume": 17.59228, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 17.59228}, {"ts": 1773480000000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 272.5, "quote_volume": 76.05475, "trades": 3, "taker_buy_volume": 272.5, "taker_buy_quote": 76.05475}, {"ts": 1773480060000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 46.9, "quote_volume": 13.06634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480120000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480180000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480240000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480300000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 18.9, "quote_volume": 5.26554, "trades": 1, "taker_buy_volume": 18.9, "taker_buy_quote": 5.26554}, {"ts": 1773480360000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480420000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 39.8, "quote_volume": 11.10022, "trades": 1, "taker_buy_volume": 39.8, "taker_buy_quote": 11.10022}, {"ts": 1773480480000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480540000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480600000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480660000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480720000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480780000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480840000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480900000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480960000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 405.0, "quote_volume": 113.1165, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 113.1165}, {"ts": 1773481020000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481080000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481140000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481200000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481260000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481320000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481380000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481440000, "open": 0.2792, "high": 0.2796, "low": 0.2792, "close": 0.2793, "volume": 3985.4, "quote_volume": 1113.15479, "trades": 11, "taker_buy_volume": 2384.1, "taker_buy_quote": 665.9117}, {"ts": 1773481500000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481560000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 83.4, "quote_volume": 23.28528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481620000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481680000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 405.4, "quote_volume": 112.9444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481740000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 129.1, "quote_volume": 35.96726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481800000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481860000, "open": 0.279, "high": 0.2791, "low": 0.2788, "close": 0.2791, "volume": 1553.0, "quote_volume": 433.25214, "trades": 14, "taker_buy_volume": 144.0, "taker_buy_quote": 40.176}, {"ts": 1773481920000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 156.2, "quote_volume": 43.59542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481980000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 37.3, "quote_volume": 10.41043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482040000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482100000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482160000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482220000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482280000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482340000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482400000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 405.3, "quote_volume": 113.0787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482460000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482520000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482580000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482640000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 178.4, "quote_volume": 49.80928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482700000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482760000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482820000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482880000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 886.0, "quote_volume": 247.3712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482940000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 960.6, "quote_volume": 268.19952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483000000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483060000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483120000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 52.7, "quote_volume": 14.70857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483180000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483240000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483300000, "open": 0.2791, "high": 0.2791, "low": 0.2791, "close": 0.2791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483360000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 1434.2, "quote_volume": 399.99838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483420000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483480000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483540000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483600000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483660000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483720000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483780000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483840000, "open": 0.2789, "high": 0.2789, "low": 0.2789, "close": 0.2789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483900000, "open": 0.2786, "high": 0.2786, "low": 0.2783, "close": 0.2784, "volume": 3024.6, "quote_volume": 842.15398, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483960000, "open": 0.2783, "high": 0.2783, "low": 0.2781, "close": 0.2782, "volume": 3361.6, "quote_volume": 935.18447, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484020000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.278, "volume": 675.8, "quote_volume": 187.90926, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484080000, "open": 0.2781, "high": 0.2781, "low": 0.2779, "close": 0.2779, "volume": 3982.8, "quote_volume": 1107.10657, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484140000, "open": 0.2778, "high": 0.2779, "low": 0.2776, "close": 0.2777, "volume": 2942.4, "quote_volume": 817.23158, "trades": 27, "taker_buy_volume": 124.6, "taker_buy_quote": 34.62634}, {"ts": 1773484200000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484260000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 198.4, "quote_volume": 55.13536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484320000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484380000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 906.6, "quote_volume": 251.49084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484440000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 99.9, "quote_volume": 27.71226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484500000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484560000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484620000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484680000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484740000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484800000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484860000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484920000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484980000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485040000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485100000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485160000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485220000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485280000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485340000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485400000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485460000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485520000, "open": 0.2774, "high": 0.2777, "low": 0.2772, "close": 0.2777, "volume": 7059.2, "quote_volume": 1957.63849, "trades": 25, "taker_buy_volume": 2521.3, "taker_buy_quote": 699.44292}, {"ts": 1773485580000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 452.6, "quote_volume": 125.55124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485640000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485700000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485760000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485820000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485880000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 303.6, "quote_volume": 84.21864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485940000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 79.9, "quote_volume": 22.18823, "trades": 1, "taker_buy_volume": 79.9, "taker_buy_quote": 22.18823}, {"ts": 1773486000000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486060000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486120000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486180000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486240000, "open": 0.2777, "high": 0.278, "low": 0.2777, "close": 0.2778, "volume": 2893.3, "quote_volume": 804.1305, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486300000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 65.2, "quote_volume": 18.11256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486360000, "open": 0.2778, "high": 0.2778, "low": 0.2777, "close": 0.2777, "volume": 524.3, "quote_volume": 145.62593, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486420000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486480000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486540000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486600000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486660000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 171.9, "quote_volume": 47.71944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486720000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486780000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486840000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486900000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 201.8, "quote_volume": 56.01968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486960000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 821.1, "quote_volume": 227.85525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487020000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 234.2, "quote_volume": 64.96708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487080000, "open": 0.2775, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 1874.4, "quote_volume": 520.06286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487140000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487200000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487260000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487320000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 801.9, "quote_volume": 222.36687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487380000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487440000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487500000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487560000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487620000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487680000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487740000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487800000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487860000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487920000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 296.9, "quote_volume": 82.38975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487980000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488040000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 828.2, "quote_volume": 229.90832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488100000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488160000, "open": 0.2779, "high": 0.278, "low": 0.2779, "close": 0.278, "volume": 580.8, "quote_volume": 161.4219, "trades": 2, "taker_buy_volume": 580.8, "taker_buy_quote": 161.4219}, {"ts": 1773488220000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488280000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488340000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488400000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488460000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488520000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488580000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488640000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488700000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 408.2, "quote_volume": 113.35714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488760000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 299.2, "quote_volume": 83.08784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488820000, "open": 0.278, "high": 0.278, "low": 0.2777, "close": 0.2777, "volume": 617.0, "quote_volume": 171.43576, "trades": 8, "taker_buy_volume": 246.8, "taker_buy_quote": 68.6104}, {"ts": 1773488880000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488940000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 265.6, "quote_volume": 73.73056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489000000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489060000, "open": 0.2776, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 3106.2, "quote_volume": 862.11091, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489120000, "open": 0.2778, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 83.2, "quote_volume": 23.09931, "trades": 2, "taker_buy_volume": 37.7, "taker_buy_quote": 10.47306}, {"ts": 1773489180000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 273.9, "quote_volume": 76.00725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489240000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489300000, "open": 0.2775, "high": 0.2775, "low": 0.2771, "close": 0.2771, "volume": 1394.5, "quote_volume": 386.88776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489360000, "open": 0.2775, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 527.7, "quote_volume": 146.30112, "trades": 8, "taker_buy_volume": 75.6, "taker_buy_quote": 20.979}, {"ts": 1773489420000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 1166.0, "quote_volume": 323.0986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489480000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 220.7, "quote_volume": 61.1339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489540000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 318.2, "quote_volume": 88.1414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489600000, "open": 0.2776, "high": 0.2786, "low": 0.2774, "close": 0.2775, "volume": 8425.0, "quote_volume": 2343.14895, "trades": 54, "taker_buy_volume": 4161.6, "taker_buy_quote": 1158.05137}, {"ts": 1773489660000, "open": 0.2778, "high": 0.2778, "low": 0.2774, "close": 0.2774, "volume": 2528.7, "quote_volume": 702.24335, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489720000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 489.0, "quote_volume": 135.66486, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489780000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 380.8, "quote_volume": 105.672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489840000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 206.9, "quote_volume": 57.39406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489900000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 38.1, "quote_volume": 10.56894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489960000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490020000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 1878.6, "quote_volume": 521.3115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490080000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490140000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490200000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490260000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.277, "volume": 75.5, "quote_volume": 20.91903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490320000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 281.7, "quote_volume": 78.08724, "trades": 1, "taker_buy_volume": 281.7, "taker_buy_quote": 78.08724}, {"ts": 1773490380000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 157.6, "quote_volume": 43.70248, "trades": 2, "taker_buy_volume": 157.6, "taker_buy_quote": 43.70248}, {"ts": 1773490440000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490500000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490560000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 72.2, "quote_volume": 20.0355, "trades": 1, "taker_buy_volume": 72.2, "taker_buy_quote": 20.0355}, {"ts": 1773490620000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490680000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490740000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 95.3, "quote_volume": 26.43622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490800000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490860000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490920000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490980000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 206.9, "quote_volume": 57.43544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491040000, "open": 0.2776, "high": 0.2776, "low": 0.2773, "close": 0.2773, "volume": 1576.5, "quote_volume": 437.53365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491100000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 428.2, "quote_volume": 118.73986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491160000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 346.1, "quote_volume": 95.93892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491220000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491280000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 4662.3, "quote_volume": 1292.32884, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491340000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491400000, "open": 0.277, "high": 0.277, "low": 0.2767, "close": 0.2767, "volume": 3694.7, "quote_volume": 1023.17668, "trades": 29, "taker_buy_volume": 48.4, "taker_buy_quote": 13.40196}, {"ts": 1773491460000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491520000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491580000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491640000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491700000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491760000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491820000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 40.0, "quote_volume": 11.052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491880000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491940000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492000000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492060000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492120000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492180000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492240000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492300000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492360000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 296.4, "quote_volume": 81.89532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492420000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492480000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 405.0, "quote_volume": 111.9825, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 111.9825}, {"ts": 1773492540000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492600000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492660000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492720000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492780000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492840000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 1500.0, "quote_volume": 414.75, "trades": 3, "taker_buy_volume": 604.3, "taker_buy_quote": 167.08895}, {"ts": 1773492900000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492960000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493020000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493080000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493140000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493200000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493260000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493320000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 23.2, "quote_volume": 6.41248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493380000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493440000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493500000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 1447.1, "quote_volume": 399.97844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493560000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493620000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493680000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493740000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493800000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493860000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493920000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493980000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494040000, "open": 0.2764, "high": 0.2766, "low": 0.2763, "close": 0.2763, "volume": 862.6, "quote_volume": 238.48968, "trades": 5, "taker_buy_volume": 781.0, "taker_buy_quote": 215.9436}, {"ts": 1773494100000, "open": 0.2765, "high": 0.2766, "low": 0.2765, "close": 0.2766, "volume": 501.8, "quote_volume": 138.7882, "trades": 3, "taker_buy_volume": 501.8, "taker_buy_quote": 138.7882}, {"ts": 1773494160000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494220000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 1748.2, "quote_volume": 483.3773, "trades": 1, "taker_buy_volume": 1748.2, "taker_buy_quote": 483.3773}, {"ts": 1773494280000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494340000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494400000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494460000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494520000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494580000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494640000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494700000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494760000, "open": 0.2769, "high": 0.2769, "low": 0.276, "close": 0.2766, "volume": 21735.3, "quote_volume": 6010.85459, "trades": 33, "taker_buy_volume": 8792.9, "taker_buy_quote": 2431.3894}, {"ts": 1773494820000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494880000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494940000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495000000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495060000, "open": 0.2762, "high": 0.2762, "low": 0.2756, "close": 0.2758, "volume": 14994.9, "quote_volume": 4136.30938, "trades": 32, "taker_buy_volume": 4245.6, "taker_buy_quote": 1170.99106}, {"ts": 1773495120000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495180000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495240000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495300000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495360000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495420000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495480000, "open": 0.2758, "high": 0.2758, "low": 0.2758, "close": 0.2758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495540000, "open": 0.2756, "high": 0.2757, "low": 0.2756, "close": 0.2757, "volume": 284.8, "quote_volume": 78.50392, "trades": 3, "taker_buy_volume": 130.4, "taker_buy_quote": 35.95128}, {"ts": 1773495600000, "open": 0.2757, "high": 0.2757, "low": 0.2757, "close": 0.2757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495660000, "open": 0.2756, "high": 0.2756, "low": 0.2749, "close": 0.2753, "volume": 7984.9, "quote_volume": 2197.14047, "trades": 29, "taker_buy_volume": 4440.4, "taker_buy_quote": 1221.91069}, {"ts": 1773495720000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495780000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495840000, "open": 0.2755, "high": 0.2755, "low": 0.2755, "close": 0.2755, "volume": 383.7, "quote_volume": 105.70935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495900000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 3330.7, "quote_volume": 916.60864, "trades": 3, "taker_buy_volume": 2402.0, "taker_buy_quote": 661.0304}, {"ts": 1773495960000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496020000, "open": 0.2749, "high": 0.2752, "low": 0.2749, "close": 0.2752, "volume": 815.6, "quote_volume": 224.27299, "trades": 4, "taker_buy_volume": 501.3, "taker_buy_quote": 137.87192}, {"ts": 1773496080000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496140000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 50.9, "quote_volume": 14.00768, "trades": 1, "taker_buy_volume": 50.9, "taker_buy_quote": 14.00768}, {"ts": 1773496200000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 107.9, "quote_volume": 29.68329, "trades": 1, "taker_buy_volume": 107.9, "taker_buy_quote": 29.68329}, {"ts": 1773496260000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496320000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 61.8, "quote_volume": 16.995, "trades": 2, "taker_buy_volume": 61.8, "taker_buy_quote": 16.995}, {"ts": 1773496380000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496440000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496500000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496560000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496620000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496680000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 61.2, "quote_volume": 16.81776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496740000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496800000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496860000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496920000, "open": 0.2748, "high": 0.2748, "low": 0.2748, "close": 0.2748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496980000, "open": 0.2749, "high": 0.275, "low": 0.2749, "close": 0.275, "volume": 11756.6, "quote_volume": 3231.89951, "trades": 10, "taker_buy_volume": 101.7, "taker_buy_quote": 27.9675}, {"ts": 1773497040000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 145.2, "quote_volume": 39.93, "trades": 3, "taker_buy_volume": 145.2, "taker_buy_quote": 39.93}, {"ts": 1773497100000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497160000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 145.2, "quote_volume": 39.95904, "trades": 3, "taker_buy_volume": 145.2, "taker_buy_quote": 39.95904}, {"ts": 1773497220000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497280000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497340000, "open": 0.2752, "high": 0.2752, "low": 0.2751, "close": 0.2751, "volume": 91.3, "quote_volume": 25.12092, "trades": 2, "taker_buy_volume": 48.4, "taker_buy_quote": 13.31484}, {"ts": 1773497400000, "open": 0.2751, "high": 0.2751, "low": 0.2751, "close": 0.2751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497460000, "open": 0.275, "high": 0.2753, "low": 0.275, "close": 0.2753, "volume": 550.2, "quote_volume": 151.36002, "trades": 4, "taker_buy_volume": 550.2, "taker_buy_quote": 151.36002}, {"ts": 1773497520000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497580000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497640000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497700000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497760000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497820000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497880000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497940000, "open": 0.2753, "high": 0.2753, "low": 0.2753, "close": 0.2753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498000000, "open": 0.2752, "high": 0.2752, "low": 0.2749, "close": 0.2749, "volume": 3618.2, "quote_volume": 995.08272, "trades": 5, "taker_buy_volume": 571.0, "taker_buy_quote": 157.1392}, {"ts": 1773498060000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498120000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498180000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498240000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498300000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498360000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498420000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498480000, "open": 0.2749, "high": 0.2749, "low": 0.2749, "close": 0.2749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498540000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 186.2, "quote_volume": 51.13052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498600000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498660000, "open": 0.2746, "high": 0.2746, "low": 0.2746, "close": 0.2746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498720000, "open": 0.2741, "high": 0.2745, "low": 0.2724, "close": 0.2738, "volume": 45312.8, "quote_volume": 12398.28688, "trades": 195, "taker_buy_volume": 28315.2, "taker_buy_quote": 7755.72952}, {"ts": 1773498780000, "open": 0.2737, "high": 0.2741, "low": 0.2737, "close": 0.2741, "volume": 178.2, "quote_volume": 48.79672, "trades": 5, "taker_buy_volume": 178.2, "taker_buy_quote": 48.79672}, {"ts": 1773498840000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498900000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 57.7, "quote_volume": 15.78672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498960000, "open": 0.2736, "high": 0.2743, "low": 0.2736, "close": 0.2742, "volume": 4055.0, "quote_volume": 1111.55968, "trades": 17, "taker_buy_volume": 4055.0, "taker_buy_quote": 1111.55968}, {"ts": 1773499020000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499080000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499140000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499200000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499260000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499320000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499380000, "open": 0.2742, "high": 0.2742, "low": 0.2742, "close": 0.2742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499440000, "open": 0.2733, "high": 0.2736, "low": 0.273, "close": 0.2734, "volume": 2674.1, "quote_volume": 731.05188, "trades": 25, "taker_buy_volume": 2633.4, "taker_buy_quote": 719.94078}, {"ts": 1773499500000, "open": 0.2728, "high": 0.2734, "low": 0.2728, "close": 0.2734, "volume": 1065.8, "quote_volume": 291.22423, "trades": 15, "taker_buy_volume": 954.2, "taker_buy_quote": 260.77975}, {"ts": 1773499560000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499620000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499680000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499740000, "open": 0.2732, "high": 0.2736, "low": 0.2732, "close": 0.2735, "volume": 1923.6, "quote_volume": 526.0381, "trades": 19, "taker_buy_volume": 1923.6, "taker_buy_quote": 526.0381}, {"ts": 1773499800000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499860000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 25.5, "quote_volume": 6.97425, "trades": 1, "taker_buy_volume": 25.5, "taker_buy_quote": 6.97425}, {"ts": 1773499920000, "open": 0.2735, "high": 0.2735, "low": 0.2734, "close": 0.2735, "volume": 858.4, "quote_volume": 234.76756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499980000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500040000, "open": 0.2733, "high": 0.2738, "low": 0.2732, "close": 0.2735, "volume": 1101.0, "quote_volume": 301.07064, "trades": 14, "taker_buy_volume": 1101.0, "taker_buy_quote": 301.07064}, {"ts": 1773500100000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500160000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500220000, "open": 0.2735, "high": 0.2736, "low": 0.2735, "close": 0.2736, "volume": 405.4, "quote_volume": 110.87694, "trades": 2, "taker_buy_volume": 405.4, "taker_buy_quote": 110.87694}, {"ts": 1773500280000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500340000, "open": 0.2732, "high": 0.2736, "low": 0.2731, "close": 0.2735, "volume": 2863.8, "quote_volume": 782.90242, "trades": 24, "taker_buy_volume": 2863.8, "taker_buy_quote": 782.90242}, {"ts": 1773500400000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500460000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500520000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500580000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 905.0, "quote_volume": 247.839, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 136.95}, {"ts": 1773500640000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500700000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500760000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500820000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500880000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 25.2, "quote_volume": 6.89724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500940000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 196.4, "quote_volume": 53.75468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501000000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501060000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 96.8, "quote_volume": 26.48932, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 26.48932}, {"ts": 1773501120000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 64.5, "quote_volume": 17.6601, "trades": 2, "taker_buy_volume": 64.5, "taker_buy_quote": 17.6601}, {"ts": 1773501180000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 64.0, "quote_volume": 17.4976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501240000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501300000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501360000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501420000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501480000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501540000, "open": 0.2738, "high": 0.274, "low": 0.2735, "close": 0.274, "volume": 1743.0, "quote_volume": 477.06004, "trades": 11, "taker_buy_volume": 743.9, "taker_buy_quote": 203.76569}, {"ts": 1773501600000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501660000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501780000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501840000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501900000, "open": 0.2734, "high": 0.2738, "low": 0.2734, "close": 0.2738, "volume": 4863.2, "quote_volume": 1330.10633, "trades": 30, "taker_buy_volume": 4522.2, "taker_buy_quote": 1236.87693}, {"ts": 1773501960000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502020000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502080000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502140000, "open": 0.2735, "high": 0.2738, "low": 0.2735, "close": 0.2738, "volume": 954.7, "quote_volume": 261.23135, "trades": 12, "taker_buy_volume": 954.7, "taker_buy_quote": 261.23135}, {"ts": 1773502200000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 111.5, "quote_volume": 30.4841, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 30.4841}, {"ts": 1773502260000, "open": 0.2734, "high": 0.2741, "low": 0.2734, "close": 0.2741, "volume": 6928.6, "quote_volume": 1896.85425, "trades": 21, "taker_buy_volume": 6928.6, "taker_buy_quote": 1896.85425}, {"ts": 1773502320000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 405.0, "quote_volume": 110.727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502380000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502440000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502500000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502560000, "open": 0.2731, "high": 0.2733, "low": 0.2731, "close": 0.2733, "volume": 810.5, "quote_volume": 221.43676, "trades": 9, "taker_buy_volume": 810.5, "taker_buy_quote": 221.43676}, {"ts": 1773502620000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502680000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 40.5, "quote_volume": 11.08485, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 11.08485}, {"ts": 1773502740000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502800000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502860000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502920000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502980000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503040000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503100000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503160000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503220000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503280000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503340000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503400000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503460000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503520000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503580000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503640000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503700000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503760000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503820000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503880000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 1172.3, "quote_volume": 321.01624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503940000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504000000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504060000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504120000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 91.2, "quote_volume": 24.93408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504180000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504240000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504300000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504360000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 271.8, "quote_volume": 74.22858, "trades": 6, "taker_buy_volume": 271.8, "taker_buy_quote": 74.22858}, {"ts": 1773504420000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504480000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504540000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504600000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504660000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504720000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504780000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504840000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504900000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504960000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 22.4, "quote_volume": 6.1264, "trades": 1, "taker_buy_volume": 22.4, "taker_buy_quote": 6.1264}, {"ts": 1773505020000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505080000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505140000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505200000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505260000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505320000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505380000, "open": 0.2732, "high": 0.2738, "low": 0.2729, "close": 0.2734, "volume": 19635.0, "quote_volume": 5365.94218, "trades": 48, "taker_buy_volume": 14193.8, "taker_buy_quote": 3880.75915}, {"ts": 1773505440000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 364.0, "quote_volume": 99.4812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505500000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505560000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505620000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505680000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505740000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505800000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505860000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505920000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505980000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506040000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 63.1, "quote_volume": 17.28309, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 17.28309}, {"ts": 1773506100000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506160000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506220000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506280000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 4508.7, "quote_volume": 1235.37266, "trades": 12, "taker_buy_volume": 777.2, "taker_buy_quote": 212.94166}, {"ts": 1773506340000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506400000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506460000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 63.1, "quote_volume": 17.28309, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 17.28309}, {"ts": 1773506520000, "open": 0.2739, "high": 0.2739, "low": 0.2738, "close": 0.2738, "volume": 277.5, "quote_volume": 76.00445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506580000, "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506640000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 286.6, "quote_volume": 78.5284, "trades": 5, "taker_buy_volume": 286.6, "taker_buy_quote": 78.5284}, {"ts": 1773506700000, "open": 0.274, "high": 0.274, "low": 0.2738, "close": 0.2738, "volume": 1328.5, "quote_volume": 363.85489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506760000, "open": 0.2738, "high": 0.2738, "low": 0.2737, "close": 0.2737, "volume": 500.0, "quote_volume": 136.85005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506820000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 924.9, "quote_volume": 253.14513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506880000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506940000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507000000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 365.5, "quote_volume": 100.0008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507060000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507120000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507180000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507240000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507300000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507360000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507420000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507480000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507540000, "open": 0.2739, "high": 0.274, "low": 0.2739, "close": 0.274, "volume": 175.7, "quote_volume": 48.12913, "trades": 3, "taker_buy_volume": 175.7, "taker_buy_quote": 48.12913}, {"ts": 1773507600000, "open": 0.274, "high": 0.2741, "low": 0.274, "close": 0.2741, "volume": 136.5, "quote_volume": 37.4035, "trades": 3, "taker_buy_volume": 136.5, "taker_buy_quote": 37.4035}, {"ts": 1773507660000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507720000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507780000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507840000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507900000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 1835.4, "quote_volume": 503.08314, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 86.0674}, {"ts": 1773507960000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508020000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508080000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508140000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508200000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508260000, "open": 0.2741, "high": 0.2741, "low": 0.2741, "close": 0.2741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508320000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 126.2, "quote_volume": 34.56618, "trades": 2, "taker_buy_volume": 126.2, "taker_buy_quote": 34.56618}, {"ts": 1773508380000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508440000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508500000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 21.8, "quote_volume": 5.9732, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 5.9732}, {"ts": 1773508560000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 313.1, "quote_volume": 85.7894, "trades": 6, "taker_buy_volume": 313.1, "taker_buy_quote": 85.7894}, {"ts": 1773508620000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 47.3, "quote_volume": 12.9602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508680000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508740000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508800000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508860000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508920000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 259.0, "quote_volume": 70.9401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508980000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509040000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509100000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509160000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509220000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509280000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 1892.5, "quote_volume": 517.8285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509340000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509400000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509460000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 111.4, "quote_volume": 30.51246, "trades": 2, "taker_buy_volume": 111.4, "taker_buy_quote": 30.51246}, {"ts": 1773509520000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509580000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509640000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509700000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509760000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509820000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509880000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509940000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510000000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510060000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510120000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510180000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510240000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510300000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510360000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510420000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510480000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510540000, "open": 0.2739, "high": 0.2739, "low": 0.2739, "close": 0.2739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510600000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 279.8, "quote_volume": 76.54928, "trades": 4, "taker_buy_volume": 279.8, "taker_buy_quote": 76.54928}, {"ts": 1773510660000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510720000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510780000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510840000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510900000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510960000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511020000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511080000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511140000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511200000, "open": 0.2733, "high": 0.2733, "low": 0.2728, "close": 0.2732, "volume": 4643.0, "quote_volume": 1267.91585, "trades": 28, "taker_buy_volume": 4238.0, "taker_buy_quote": 1157.22935}, {"ts": 1773511260000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 112.0, "quote_volume": 30.5872, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 30.5872}, {"ts": 1773511320000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511380000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511440000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511500000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511560000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511620000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511680000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511740000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511800000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511860000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511920000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511980000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512040000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512100000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 22.1, "quote_volume": 6.03772, "trades": 1, "taker_buy_volume": 22.1, "taker_buy_quote": 6.03772}, {"ts": 1773512160000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512220000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512280000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512340000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512400000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512460000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512520000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512580000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512640000, "open": 0.2728, "high": 0.2731, "low": 0.2728, "close": 0.2731, "volume": 576.1, "quote_volume": 157.2217, "trades": 9, "taker_buy_volume": 576.1, "taker_buy_quote": 157.2217}, {"ts": 1773512700000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512760000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512820000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512880000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512940000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513000000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513060000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513120000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513180000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513240000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513300000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513360000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513420000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513480000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 405.0, "quote_volume": 110.727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513540000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513600000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513660000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513720000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513780000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513840000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513900000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513960000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514020000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514080000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514140000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514200000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 238.2, "quote_volume": 65.07624, "trades": 5, "taker_buy_volume": 238.2, "taker_buy_quote": 65.07624}, {"ts": 1773514260000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514320000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514380000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514440000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514500000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514560000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514620000, "open": 0.2732, "high": 0.2732, "low": 0.2732, "close": 0.2732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514680000, "open": 0.2733, "high": 0.2737, "low": 0.2733, "close": 0.2737, "volume": 622.3, "quote_volume": 170.19351, "trades": 8, "taker_buy_volume": 622.3, "taker_buy_quote": 170.19351}, {"ts": 1773514740000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514800000, "open": 0.273, "high": 0.2732, "low": 0.273, "close": 0.2732, "volume": 1839.9, "quote_volume": 502.46941, "trades": 19, "taker_buy_volume": 1434.9, "taker_buy_quote": 391.90441}, {"ts": 1773514860000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.273, "volume": 310.0, "quote_volume": 84.62754, "trades": 6, "taker_buy_volume": 285.4, "taker_buy_quote": 77.9142}, {"ts": 1773514920000, "open": 0.2729, "high": 0.273, "low": 0.2729, "close": 0.2729, "volume": 301.3, "quote_volume": 82.22633, "trades": 6, "taker_buy_volume": 301.3, "taker_buy_quote": 82.22633}, {"ts": 1773514980000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515040000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515100000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515160000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515220000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515280000, "open": 0.2729, "high": 0.2729, "low": 0.2729, "close": 0.2729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515340000, "open": 0.2729, "high": 0.2733, "low": 0.2729, "close": 0.2733, "volume": 1626.1, "quote_volume": 444.34962, "trades": 4, "taker_buy_volume": 1626.1, "taker_buy_quote": 444.34962}, {"ts": 1773515400000, "open": 0.273, "high": 0.2734, "low": 0.273, "close": 0.2734, "volume": 1876.8, "quote_volume": 512.81956, "trades": 13, "taker_buy_volume": 1876.8, "taker_buy_quote": 512.81956}, {"ts": 1773515460000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515520000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515580000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515640000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515700000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 21.7, "quote_volume": 5.93061, "trades": 1, "taker_buy_volume": 21.7, "taker_buy_quote": 5.93061}, {"ts": 1773515760000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515820000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515880000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515940000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516000000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516060000, "open": 0.273, "high": 0.2734, "low": 0.273, "close": 0.2734, "volume": 462.4, "quote_volume": 126.29622, "trades": 8, "taker_buy_volume": 462.4, "taker_buy_quote": 126.29622}, {"ts": 1773516120000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516180000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516240000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516300000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516360000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516420000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516480000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516540000, "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 62.3, "quote_volume": 17.01413, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 17.01413}, {"ts": 1773516600000, "open": 0.2731, "high": 0.2734, "low": 0.2731, "close": 0.2734, "volume": 23.0, "quote_volume": 6.28781, "trades": 2, "taker_buy_volume": 23.0, "taker_buy_quote": 6.28781}, {"ts": 1773516660000, "open": 0.2731, "high": 0.2734, "low": 0.2731, "close": 0.2733, "volume": 731.4, "quote_volume": 199.79614, "trades": 13, "taker_buy_volume": 731.4, "taker_buy_quote": 199.79614}, {"ts": 1773516720000, "open": 0.2732, "high": 0.2734, "low": 0.2732, "close": 0.2734, "volume": 493.9, "quote_volume": 135.00702, "trades": 3, "taker_buy_volume": 493.9, "taker_buy_quote": 135.00702}, {"ts": 1773516780000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516840000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516900000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516960000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517020000, "open": 0.2734, "high": 0.2734, "low": 0.2734, "close": 0.2734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517080000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 334.9, "quote_volume": 91.59515, "trades": 6, "taker_buy_volume": 334.9, "taker_buy_quote": 91.59515}, {"ts": 1773517140000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517200000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 61.7, "quote_volume": 16.87495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517260000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 453.1, "quote_volume": 123.92285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517320000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517380000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517440000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517500000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517560000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517620000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517680000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517740000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517800000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517860000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517920000, "open": 0.2733, "high": 0.2735, "low": 0.2733, "close": 0.2735, "volume": 892.8, "quote_volume": 244.04213, "trades": 12, "taker_buy_volume": 892.8, "taker_buy_quote": 244.04213}, {"ts": 1773517980000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518040000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518100000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518160000, "open": 0.2735, "high": 0.2735, "low": 0.2735, "close": 0.2735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518220000, "open": 0.2731, "high": 0.2735, "low": 0.2731, "close": 0.2733, "volume": 1219.7, "quote_volume": 333.15945, "trades": 25, "taker_buy_volume": 1219.7, "taker_buy_quote": 333.15945}, {"ts": 1773518280000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518340000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518400000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518460000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518520000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518580000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518640000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518700000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518760000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518820000, "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 55.3, "quote_volume": 15.11349, "trades": 1, "taker_buy_volume": 55.3, "taker_buy_quote": 15.11349}, {"ts": 1773518880000, "open": 0.2735, "high": 0.2737, "low": 0.2735, "close": 0.2737, "volume": 2322.1, "quote_volume": 635.47949, "trades": 8, "taker_buy_volume": 2322.1, "taker_buy_quote": 635.47949}, {"ts": 1773518940000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519000000, "open": 0.2737, "high": 0.2737, "low": 0.2734, "close": 0.2734, "volume": 1018.7, "quote_volume": 278.71508, "trades": 8, "taker_buy_volume": 208.7, "taker_buy_quote": 57.05858}, {"ts": 1773519060000, "open": 0.2737, "high": 0.2737, "low": 0.2736, "close": 0.2736, "volume": 558.0, "quote_volume": 152.68044, "trades": 3, "taker_buy_volume": 116.4, "taker_buy_quote": 31.85868}, {"ts": 1773519120000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519180000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519240000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519300000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519360000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519420000, "open": 0.2736, "high": 0.2736, "low": 0.2736, "close": 0.2736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519480000, "open": 0.2737, "high": 0.2752, "low": 0.2737, "close": 0.2752, "volume": 4920.2, "quote_volume": 1349.46048, "trades": 23, "taker_buy_volume": 4073.6, "taker_buy_quote": 1116.85896}, {"ts": 1773519540000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519600000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519660000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519720000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519780000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519840000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519900000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519960000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520020000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520080000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520140000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520200000, "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520260000, "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 500.1, "quote_volume": 137.46052, "trades": 7, "taker_buy_volume": 334.9, "taker_buy_quote": 92.03052}, {"ts": 1773520320000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520380000, "open": 0.2751, "high": 0.2753, "low": 0.2751, "close": 0.2753, "volume": 1676.6, "quote_volume": 461.38164, "trades": 8, "taker_buy_volume": 1640.0, "taker_buy_quote": 451.30566}, {"ts": 1773520440000, "open": 0.2753, "high": 0.2762, "low": 0.2753, "close": 0.2757, "volume": 2218.1, "quote_volume": 611.46366, "trades": 14, "taker_buy_volume": 1850.4, "taker_buy_quote": 510.07207}, {"ts": 1773520500000, "open": 0.2759, "high": 0.276, "low": 0.2759, "close": 0.276, "volume": 371.3, "quote_volume": 102.45768, "trades": 3, "taker_buy_volume": 211.2, "taker_buy_quote": 58.27008}, {"ts": 1773520560000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520620000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 36.6, "quote_volume": 10.10892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520680000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520740000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520800000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 478.2, "quote_volume": 132.07884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520860000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520920000, "open": 0.2763, "high": 0.2768, "low": 0.2762, "close": 0.2762, "volume": 1229.3, "quote_volume": 339.85728, "trades": 10, "taker_buy_volume": 377.4, "taker_buy_quote": 104.42636}, {"ts": 1773520980000, "open": 0.2768, "high": 0.277, "low": 0.2767, "close": 0.2769, "volume": 803.0, "quote_volume": 222.33841, "trades": 9, "taker_buy_volume": 114.3, "taker_buy_quote": 31.63824}, {"ts": 1773521040000, "open": 0.277, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 168.3, "quote_volume": 46.61825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521100000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 73.3, "quote_volume": 20.30409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521160000, "open": 0.277, "high": 0.277, "low": 0.2768, "close": 0.2768, "volume": 793.9, "quote_volume": 219.83984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521220000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 271.8, "quote_volume": 75.23424, "trades": 5, "taker_buy_volume": 271.8, "taker_buy_quote": 75.23424}, {"ts": 1773521280000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521340000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521400000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521460000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521520000, "open": 0.2768, "high": 0.2768, "low": 0.2765, "close": 0.2765, "volume": 115.8, "quote_volume": 32.03616, "trades": 3, "taker_buy_volume": 58.2, "taker_buy_quote": 16.10976}, {"ts": 1773521580000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521640000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521700000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521760000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 204.5, "quote_volume": 56.65231, "trades": 5, "taker_buy_volume": 58.1, "taker_buy_quote": 16.09951}, {"ts": 1773521820000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521880000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521940000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522000000, "open": 0.2767, "high": 0.2769, "low": 0.2767, "close": 0.2768, "volume": 426.0, "quote_volume": 117.93195, "trades": 4, "taker_buy_volume": 48.3, "taker_buy_quote": 13.36461}, {"ts": 1773522060000, "open": 0.2768, "high": 0.2769, "low": 0.2768, "close": 0.2769, "volume": 299.4, "quote_volume": 82.88838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522120000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 36.6, "quote_volume": 10.13454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522180000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522240000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 201.5, "quote_volume": 55.75505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522300000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522360000, "open": 0.2767, "high": 0.2767, "low": 0.2765, "close": 0.2765, "volume": 172.7, "quote_volume": 47.75887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522420000, "open": 0.2766, "high": 0.2766, "low": 0.2766, "close": 0.2766, "volume": 27.5, "quote_volume": 7.6065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522480000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 334.9, "quote_volume": 92.70032, "trades": 6, "taker_buy_volume": 334.9, "taker_buy_quote": 92.70032}, {"ts": 1773522540000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522600000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522660000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522720000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522780000, "open": 0.2767, "high": 0.2767, "low": 0.2764, "close": 0.2764, "volume": 478.2, "quote_volume": 132.22596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522840000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522900000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522960000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523020000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523080000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 71.9, "quote_volume": 19.85878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523140000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523200000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 1.3, "quote_volume": 0.35906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523260000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523320000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523380000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523440000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523500000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523560000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523620000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523680000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523740000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523800000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523860000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523920000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523980000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524040000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524100000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524160000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524220000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524280000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524340000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 106.3, "quote_volume": 29.3388, "trades": 2, "taker_buy_volume": 106.3, "taker_buy_quote": 29.3388}, {"ts": 1773524400000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 36.6, "quote_volume": 10.13088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524460000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524520000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524580000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524640000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 266.8, "quote_volume": 73.92119, "trades": 2, "taker_buy_volume": 266.8, "taker_buy_quote": 73.92119}, {"ts": 1773524700000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524760000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524820000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 1673.8, "quote_volume": 463.7558, "trades": 6, "taker_buy_volume": 1673.8, "taker_buy_quote": 463.7558}, {"ts": 1773524880000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524940000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525000000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525060000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525120000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 36.6, "quote_volume": 10.1382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525180000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525240000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525300000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525360000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525420000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525480000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525540000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525600000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 36.6, "quote_volume": 10.1382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525660000, "open": 0.277, "high": 0.277, "low": 0.2769, "close": 0.2769, "volume": 315.3, "quote_volume": 87.31023, "trades": 2, "taker_buy_volume": 278.7, "taker_buy_quote": 77.17203}, {"ts": 1773525720000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 107.0, "quote_volume": 29.67842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525780000, "open": 0.2774, "high": 0.2776, "low": 0.2773, "close": 0.2773, "volume": 1274.1, "quote_volume": 353.6754, "trades": 12, "taker_buy_volume": 1200.5, "taker_buy_quote": 333.2588}, {"ts": 1773525840000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525900000, "open": 0.2776, "high": 0.2779, "low": 0.2776, "close": 0.2778, "volume": 456.0, "quote_volume": 126.65152, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525960000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 2132.2, "quote_volume": 591.6855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526020000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526080000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526140000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526200000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526260000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526320000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526380000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526440000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 111.4, "quote_volume": 30.9135, "trades": 2, "taker_buy_volume": 111.4, "taker_buy_quote": 30.9135}, {"ts": 1773526500000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526560000, "open": 0.2778, "high": 0.278, "low": 0.2776, "close": 0.278, "volume": 672.3, "quote_volume": 186.8415, "trades": 8, "taker_buy_volume": 560.6, "taker_buy_quote": 155.81162}, {"ts": 1773526620000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526680000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526740000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526800000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 107.7, "quote_volume": 29.90118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526860000, "open": 0.2781, "high": 0.2784, "low": 0.278, "close": 0.2782, "volume": 3017.6, "quote_volume": 839.65691, "trades": 17, "taker_buy_volume": 509.9, "taker_buy_quote": 141.84469}, {"ts": 1773526920000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526980000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527040000, "open": 0.2784, "high": 0.2784, "low": 0.2782, "close": 0.2782, "volume": 695.8, "quote_volume": 193.6267, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527100000, "open": 0.2785, "high": 0.2785, "low": 0.2783, "close": 0.2784, "volume": 1305.0, "quote_volume": 363.23664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527160000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527220000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527280000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527340000, "open": 0.2785, "high": 0.2787, "low": 0.2784, "close": 0.2784, "volume": 2114.7, "quote_volume": 588.96892, "trades": 16, "taker_buy_volume": 669.6, "taker_buy_quote": 186.52383}, {"ts": 1773527400000, "open": 0.2787, "high": 0.2787, "low": 0.2785, "close": 0.2785, "volume": 109.9, "quote_volume": 30.62545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527460000, "open": 0.2786, "high": 0.2786, "low": 0.2785, "close": 0.2785, "volume": 875.6, "quote_volume": 243.8951, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527520000, "open": 0.2784, "high": 0.2784, "low": 0.2782, "close": 0.2782, "volume": 418.8, "quote_volume": 116.53868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527580000, "open": 0.2784, "high": 0.2785, "low": 0.278, "close": 0.278, "volume": 1303.5, "quote_volume": 362.83499, "trades": 9, "taker_buy_volume": 537.8, "taker_buy_quote": 149.72352}, {"ts": 1773527640000, "open": 0.2779, "high": 0.2781, "low": 0.2779, "close": 0.2781, "volume": 152.5, "quote_volume": 42.39423, "trades": 4, "taker_buy_volume": 152.5, "taker_buy_quote": 42.39423}, {"ts": 1773527700000, "open": 0.2784, "high": 0.2788, "low": 0.2784, "close": 0.2785, "volume": 3436.5, "quote_volume": 957.64761, "trades": 12, "taker_buy_volume": 2857.4, "taker_buy_quote": 796.29482}, {"ts": 1773527760000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527820000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 48.4, "quote_volume": 13.4794, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 13.4794}, {"ts": 1773527880000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 30.7, "quote_volume": 8.54688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527940000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528000000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528060000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 36.6, "quote_volume": 10.1931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528120000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 405.0, "quote_volume": 112.833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528180000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 35.8, "quote_volume": 9.97746, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 9.97746}, {"ts": 1773528240000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528300000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528360000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528420000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528480000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528540000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528600000, "open": 0.2785, "high": 0.2786, "low": 0.2785, "close": 0.2786, "volume": 1510.7, "quote_volume": 420.86142, "trades": 6, "taker_buy_volume": 601.0, "taker_buy_quote": 167.419}, {"ts": 1773528660000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528720000, "open": 0.2786, "high": 0.2787, "low": 0.2786, "close": 0.2787, "volume": 755.7, "quote_volume": 210.57309, "trades": 12, "taker_buy_volume": 755.7, "taker_buy_quote": 210.57309}, {"ts": 1773528780000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 405.0, "quote_volume": 112.8735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528840000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528900000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528960000, "open": 0.2789, "high": 0.279, "low": 0.2789, "close": 0.2789, "volume": 258.1, "quote_volume": 71.99789, "trades": 6, "taker_buy_volume": 258.1, "taker_buy_quote": 71.99789}, {"ts": 1773529020000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 235.2, "quote_volume": 65.5539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529080000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529140000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 475.6, "quote_volume": 132.59388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529200000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529260000, "open": 0.279, "high": 0.2795, "low": 0.2788, "close": 0.2794, "volume": 9407.3, "quote_volume": 2625.88831, "trades": 43, "taker_buy_volume": 2294.1, "taker_buy_quote": 640.6596}, {"ts": 1773529320000, "open": 0.2796, "high": 0.2799, "low": 0.2794, "close": 0.2798, "volume": 6018.4, "quote_volume": 1683.1594, "trades": 33, "taker_buy_volume": 1600.5, "taker_buy_quote": 447.8014}, {"ts": 1773529380000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 735.8, "quote_volume": 205.87684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529440000, "open": 0.28, "high": 0.2804, "low": 0.2799, "close": 0.28, "volume": 3803.7, "quote_volume": 1065.2843, "trades": 11, "taker_buy_volume": 1430.1, "taker_buy_quote": 400.77021}, {"ts": 1773529500000, "open": 0.28, "high": 0.2805, "low": 0.2799, "close": 0.2803, "volume": 8285.8, "quote_volume": 2321.88736, "trades": 80, "taker_buy_volume": 196.8, "taker_buy_quote": 55.2024}, {"ts": 1773529560000, "open": 0.2803, "high": 0.2803, "low": 0.2803, "close": 0.2803, "volume": 41.9, "quote_volume": 11.74457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529620000, "open": 0.2804, "high": 0.2805, "low": 0.2804, "close": 0.2804, "volume": 1791.9, "quote_volume": 502.51089, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529680000, "open": 0.2804, "high": 0.2804, "low": 0.2802, "close": 0.2802, "volume": 585.0, "quote_volume": 163.95266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529740000, "open": 0.28, "high": 0.28, "low": 0.2796, "close": 0.2796, "volume": 139.0, "quote_volume": 38.89228, "trades": 3, "taker_buy_volume": 69.7, "taker_buy_quote": 19.516}, {"ts": 1773529800000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529860000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529920000, "open": 0.2796, "high": 0.2796, "low": 0.2796, "close": 0.2796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529980000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 128.8, "quote_volume": 35.9352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530040000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530100000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530160000, "open": 0.2788, "high": 0.2788, "low": 0.2787, "close": 0.2787, "volume": 278.5, "quote_volume": 77.64023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530220000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530280000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530340000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530400000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530460000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530520000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530580000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530640000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530700000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530760000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530820000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530880000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530940000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531000000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531060000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531120000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531180000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531240000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531300000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531360000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531420000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531480000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531540000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531600000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531660000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531720000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531780000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531840000, "open": 0.2794, "high": 0.2795, "low": 0.2794, "close": 0.2795, "volume": 454.0, "quote_volume": 126.8525, "trades": 4, "taker_buy_volume": 454.0, "taker_buy_quote": 126.8525}, {"ts": 1773531900000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531960000, "open": 0.2794, "high": 0.2795, "low": 0.2794, "close": 0.2795, "volume": 464.4, "quote_volume": 129.76694, "trades": 4, "taker_buy_volume": 464.4, "taker_buy_quote": 129.76694}, {"ts": 1773532020000, "open": 0.2791, "high": 0.2793, "low": 0.2791, "close": 0.2793, "volume": 447.7, "quote_volume": 125.03407, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 113.1165}, {"ts": 1773532080000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 1347.7, "quote_volume": 376.41261, "trades": 10, "taker_buy_volume": 942.7, "taker_buy_quote": 263.29611}, {"ts": 1773532140000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532200000, "open": 0.2793, "high": 0.2795, "low": 0.2791, "close": 0.2795, "volume": 1728.0, "quote_volume": 482.68187, "trades": 15, "taker_buy_volume": 446.8, "taker_buy_quote": 124.85343}, {"ts": 1773532260000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 556.8, "quote_volume": 155.6256, "trades": 3, "taker_buy_volume": 556.8, "taker_buy_quote": 155.6256}, {"ts": 1773532320000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 107.6, "quote_volume": 30.05268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532380000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532440000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 139.1, "quote_volume": 38.83672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532500000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 139.1, "quote_volume": 38.83672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532560000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532620000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532680000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532740000, "open": 0.2792, "high": 0.2792, "low": 0.2792, "close": 0.2792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532800000, "open": 0.2794, "high": 0.2794, "low": 0.2793, "close": 0.2793, "volume": 540.6, "quote_volume": 151.04166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532860000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532920000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532980000, "open": 0.2793, "high": 0.2793, "low": 0.2793, "close": 0.2793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533040000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 42.7, "quote_volume": 11.90049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533100000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533160000, "open": 0.2787, "high": 0.2787, "low": 0.2784, "close": 0.2784, "volume": 445.2, "quote_volume": 124.03851, "trades": 3, "taker_buy_volume": 129.1, "taker_buy_quote": 35.94144}, {"ts": 1773533220000, "open": 0.2784, "high": 0.2784, "low": 0.2782, "close": 0.2782, "volume": 235.7, "quote_volume": 65.59768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533280000, "open": 0.2781, "high": 0.2781, "low": 0.278, "close": 0.278, "volume": 884.6, "quote_volume": 245.95572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533340000, "open": 0.2777, "high": 0.2779, "low": 0.2777, "close": 0.2779, "volume": 298.4, "quote_volume": 82.89874, "trades": 2, "taker_buy_volume": 165.3, "taker_buy_quote": 45.93687}, {"ts": 1773533400000, "open": 0.2783, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 516.8, "quote_volume": 143.82813, "trades": 8, "taker_buy_volume": 516.8, "taker_buy_quote": 143.82813}, {"ts": 1773533460000, "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 238.5, "quote_volume": 66.37455, "trades": 4, "taker_buy_volume": 238.5, "taker_buy_quote": 66.37455}, {"ts": 1773533520000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 53.6, "quote_volume": 14.91152, "trades": 1, "taker_buy_volume": 53.6, "taker_buy_quote": 14.91152}, {"ts": 1773533580000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533640000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533700000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 23.4, "quote_volume": 6.50754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533760000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533820000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533880000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 33.9, "quote_volume": 9.41742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533940000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534000000, "open": 0.2779, "high": 0.2779, "low": 0.2778, "close": 0.2778, "volume": 974.9, "quote_volume": 270.86608, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534060000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534120000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534180000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 64.1, "quote_volume": 17.79421, "trades": 2, "taker_buy_volume": 32.3, "taker_buy_quote": 8.96971}, {"ts": 1773534240000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534300000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 167.1, "quote_volume": 46.39093, "trades": 2, "taker_buy_volume": 39.7, "taker_buy_quote": 11.02469}, {"ts": 1773534360000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 202.0, "quote_volume": 56.1156, "trades": 5, "taker_buy_volume": 202.0, "taker_buy_quote": 56.1156}, {"ts": 1773534420000, "open": 0.2778, "high": 0.2778, "low": 0.2777, "close": 0.2777, "volume": 536.3, "quote_volume": 148.97423, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534480000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534540000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534600000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534660000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534720000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534780000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534840000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534900000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534960000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 291.1, "quote_volume": 80.72203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535020000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535080000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535140000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535200000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535260000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535320000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535380000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535440000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535500000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535560000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535620000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535680000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 781.3, "quote_volume": 216.65449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535740000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535800000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535860000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535920000, "open": 0.2771, "high": 0.2771, "low": 0.2762, "close": 0.2765, "volume": 5468.4, "quote_volume": 1512.9257, "trades": 19, "taker_buy_volume": 554.0, "taker_buy_quote": 153.21244}, {"ts": 1773535980000, "open": 0.2762, "high": 0.2762, "low": 0.2759, "close": 0.2762, "volume": 8058.1, "quote_volume": 2224.48783, "trades": 33, "taker_buy_volume": 2500.7, "taker_buy_quote": 690.48012}, {"ts": 1773536040000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536100000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536160000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536220000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 362.1, "quote_volume": 100.01202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536280000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536340000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536400000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536460000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536520000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536580000, "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536640000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 50.0, "quote_volume": 13.865, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 13.865}, {"ts": 1773536700000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536760000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536820000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536880000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536940000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537000000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 50.0, "quote_volume": 13.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537060000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537120000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537180000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537240000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537300000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 21.1, "quote_volume": 5.82993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537360000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537420000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537480000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 36.1, "quote_volume": 9.9636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537540000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537600000, "open": 0.2765, "high": 0.2768, "low": 0.2764, "close": 0.2764, "volume": 2082.8, "quote_volume": 576.05988, "trades": 6, "taker_buy_volume": 2082.8, "taker_buy_quote": 576.05988}, {"ts": 1773537660000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537720000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537780000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537840000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537900000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537960000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538020000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538080000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538140000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538200000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538260000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538320000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538380000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538440000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538500000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 40.4, "quote_volume": 11.16252, "trades": 1, "taker_buy_volume": 40.4, "taker_buy_quote": 11.16252}, {"ts": 1773538560000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538620000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538680000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538740000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538800000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 126.6, "quote_volume": 34.99224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538860000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538920000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 194.9, "quote_volume": 53.87036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538980000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539040000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539100000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539160000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539220000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539280000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539340000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539400000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539460000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539520000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539580000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539640000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539700000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539760000, "open": 0.2764, "high": 0.2764, "low": 0.2764, "close": 0.2764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539820000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 439.8, "quote_volume": 121.51674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539880000, "open": 0.2763, "high": 0.2763, "low": 0.2763, "close": 0.2763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539940000, "open": 0.2763, "high": 0.2763, "low": 0.2761, "close": 0.2761, "volume": 1169.1, "quote_volume": 322.91321, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540000000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 454.3, "quote_volume": 125.72464, "trades": 3, "taker_buy_volume": 63.1, "taker_buy_quote": 17.46608}, {"ts": 1773540060000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540120000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540180000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 330.8, "quote_volume": 91.67149, "trades": 4, "taker_buy_volume": 48.3, "taker_buy_quote": 13.38876}, {"ts": 1773540240000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540300000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 20.3, "quote_volume": 5.62716, "trades": 1, "taker_buy_volume": 20.3, "taker_buy_quote": 5.62716}, {"ts": 1773540360000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540420000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 136.7, "quote_volume": 37.87957, "trades": 1, "taker_buy_volume": 136.7, "taker_buy_quote": 37.87957}, {"ts": 1773540480000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 22.9, "quote_volume": 6.34559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540540000, "open": 0.2772, "high": 0.2775, "low": 0.2772, "close": 0.2775, "volume": 2499.0, "quote_volume": 692.87766, "trades": 8, "taker_buy_volume": 2499.0, "taker_buy_quote": 692.87766}, {"ts": 1773540600000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 1264.2, "quote_volume": 350.63232, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540660000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540720000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540780000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 155.0, "quote_volume": 42.935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540840000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540900000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 21.5, "quote_volume": 5.9555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540960000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541020000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541080000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541140000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 125.8, "quote_volume": 34.83402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541200000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541260000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541320000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541380000, "open": 0.2769, "high": 0.2769, "low": 0.2768, "close": 0.2768, "volume": 1380.9, "quote_volume": 382.35148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541440000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541500000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541560000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 348.8, "quote_volume": 96.51296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541620000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541680000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541740000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541800000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541860000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541920000, "open": 0.2767, "high": 0.2768, "low": 0.2767, "close": 0.2768, "volume": 307.8, "quote_volume": 85.18572, "trades": 5, "taker_buy_volume": 307.8, "taker_buy_quote": 85.18572}, {"ts": 1773541980000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542040000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542100000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542160000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542220000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542280000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542340000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542400000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542460000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542520000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542580000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542640000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542700000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542760000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542820000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542880000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542940000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543000000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 160.4, "quote_volume": 44.54308, "trades": 3, "taker_buy_volume": 160.4, "taker_buy_quote": 44.54308}, {"ts": 1773543060000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543120000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543180000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543240000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543300000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543360000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543420000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543480000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543540000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543600000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 359.8, "quote_volume": 99.95244, "trades": 1, "taker_buy_volume": 359.8, "taker_buy_quote": 99.95244}, {"ts": 1773543660000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543720000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543780000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543840000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 315.3, "quote_volume": 87.55881, "trades": 5, "taker_buy_volume": 315.3, "taker_buy_quote": 87.55881}, {"ts": 1773543900000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 150.6, "quote_volume": 41.83668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543960000, "open": 0.2778, "high": 0.2778, "low": 0.2773, "close": 0.2774, "volume": 28772.6, "quote_volume": 7985.38719, "trades": 33, "taker_buy_volume": 5461.3, "taker_buy_quote": 1514.43033}, {"ts": 1773544020000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544080000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544140000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544200000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544260000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544320000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544380000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 1222.2, "quote_volume": 339.31124, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544440000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544500000, "open": 0.2773, "high": 0.2773, "low": 0.2768, "close": 0.2771, "volume": 5710.2, "quote_volume": 1582.24007, "trades": 36, "taker_buy_volume": 1743.2, "taker_buy_quote": 482.72176}, {"ts": 1773544560000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544620000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544680000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544740000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544800000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544860000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544920000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544980000, "open": 0.277, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 567.2, "quote_volume": 157.13062, "trades": 5, "taker_buy_volume": 162.2, "taker_buy_quote": 44.94562}, {"ts": 1773545040000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 79.3, "quote_volume": 21.97584, "trades": 2, "taker_buy_volume": 79.3, "taker_buy_quote": 21.97584}, {"ts": 1773545100000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545160000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545220000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545280000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545340000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545400000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545460000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 187.6, "quote_volume": 51.94644, "trades": 2, "taker_buy_volume": 187.6, "taker_buy_quote": 51.94644}, {"ts": 1773545520000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545580000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545640000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545700000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 191.1, "quote_volume": 52.9347, "trades": 3, "taker_buy_volume": 191.1, "taker_buy_quote": 52.9347}, {"ts": 1773545760000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545820000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545880000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545940000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546000000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546060000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546120000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546180000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546240000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546300000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 112.0, "quote_volume": 30.968, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 30.968}, {"ts": 1773546360000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546420000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546480000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 18.0, "quote_volume": 4.977, "trades": 1, "taker_buy_volume": 18.0, "taker_buy_quote": 4.977}, {"ts": 1773546540000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546600000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546660000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546720000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546780000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546840000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546900000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546960000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547020000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547080000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547140000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547200000, "open": 0.2765, "high": 0.2765, "low": 0.2765, "close": 0.2765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547260000, "open": 0.277, "high": 0.2774, "low": 0.277, "close": 0.2774, "volume": 5528.2, "quote_volume": 1532.35855, "trades": 8, "taker_buy_volume": 5528.2, "taker_buy_quote": 1532.35855}, {"ts": 1773547320000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547380000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547440000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547500000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547560000, "open": 0.2777, "high": 0.2777, "low": 0.2772, "close": 0.2773, "volume": 7863.8, "quote_volume": 2182.27405, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547620000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547680000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547740000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547800000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547860000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547920000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547980000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548040000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548100000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548160000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548220000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548280000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548340000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548400000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 202.5, "quote_volume": 56.1735, "trades": 1, "taker_buy_volume": 202.5, "taker_buy_quote": 56.1735}, {"ts": 1773548460000, "open": 0.2774, "high": 0.2776, "low": 0.2774, "close": 0.2776, "volume": 230.2, "quote_volume": 63.87314, "trades": 6, "taker_buy_volume": 230.2, "taker_buy_quote": 63.87314}, {"ts": 1773548520000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548580000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548640000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548700000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548760000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548820000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548880000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548940000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549000000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549060000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 61.5, "quote_volume": 17.0355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549120000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549180000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549240000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549300000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549360000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 1488.4, "quote_volume": 412.58448, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549420000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549480000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549540000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549600000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549660000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549720000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549780000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549840000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 93.1, "quote_volume": 25.81663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549900000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549960000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550020000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550080000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550140000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550200000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550260000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550320000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 147.7, "quote_volume": 40.97198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550380000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550440000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550500000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550560000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 151.8, "quote_volume": 42.10932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550620000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 733.6, "quote_volume": 203.46968, "trades": 8, "taker_buy_volume": 19.0, "taker_buy_quote": 5.2706}, {"ts": 1773550680000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 55.0, "quote_volume": 15.257, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 15.257}, {"ts": 1773550740000, "open": 0.2774, "high": 0.2777, "low": 0.2774, "close": 0.2777, "volume": 257.8, "quote_volume": 71.56787, "trades": 3, "taker_buy_volume": 257.8, "taker_buy_quote": 71.56787}, {"ts": 1773550800000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 1186.8, "quote_volume": 329.66339, "trades": 4, "taker_buy_volume": 1186.8, "taker_buy_quote": 329.66339}, {"ts": 1773550860000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550920000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550980000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551040000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551100000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551160000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 33.5, "quote_volume": 9.3063, "trades": 1, "taker_buy_volume": 33.5, "taker_buy_quote": 9.3063}, {"ts": 1773551220000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551280000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551340000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551400000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551460000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551520000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551580000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551640000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551700000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551760000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2777, "volume": 3761.8, "quote_volume": 1044.54937, "trades": 19, "taker_buy_volume": 1024.9, "taker_buy_quote": 284.51224}, {"ts": 1773551820000, "open": 0.2778, "high": 0.278, "low": 0.2777, "close": 0.278, "volume": 726.8, "quote_volume": 201.90958, "trades": 6, "taker_buy_volume": 122.4, "taker_buy_quote": 34.0272}, {"ts": 1773551880000, "open": 0.278, "high": 0.2785, "low": 0.278, "close": 0.2781, "volume": 1374.1, "quote_volume": 382.24122, "trades": 14, "taker_buy_volume": 1014.3, "taker_buy_quote": 282.18084}, {"ts": 1773551940000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552000000, "open": 0.2781, "high": 0.2781, "low": 0.2781, "close": 0.2781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552060000, "open": 0.2781, "high": 0.2781, "low": 0.2777, "close": 0.2777, "volume": 2211.4, "quote_volume": 614.93002, "trades": 5, "taker_buy_volume": 405.0, "taker_buy_quote": 112.6305}, {"ts": 1773552120000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552180000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 33.3, "quote_volume": 9.24741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552240000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552300000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552360000, "open": 0.2777, "high": 0.2777, "low": 0.2776, "close": 0.2776, "volume": 362.7, "quote_volume": 100.68833, "trades": 3, "taker_buy_volume": 334.6, "taker_buy_quote": 92.88496}, {"ts": 1773552420000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552480000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552540000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552600000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552660000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552720000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552780000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552840000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552900000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552960000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553020000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553080000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553140000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 500.4, "quote_volume": 138.91104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553200000, "open": 0.2778, "high": 0.278, "low": 0.2777, "close": 0.2779, "volume": 3475.1, "quote_volume": 965.55642, "trades": 12, "taker_buy_volume": 2561.5, "taker_buy_quote": 711.8497}, {"ts": 1773553260000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553320000, "open": 0.2777, "high": 0.2779, "low": 0.2777, "close": 0.2779, "volume": 848.0, "quote_volume": 235.54212, "trades": 4, "taker_buy_volume": 465.1, "taker_buy_quote": 129.21079}, {"ts": 1773553380000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 58.1, "quote_volume": 16.12856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553440000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553500000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553560000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553620000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 36.0, "quote_volume": 9.9936, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 9.9936}, {"ts": 1773553680000, "open": 0.2776, "high": 0.2782, "low": 0.2776, "close": 0.2777, "volume": 6945.5, "quote_volume": 1930.05932, "trades": 31, "taker_buy_volume": 5891.4, "taker_buy_quote": 1637.2406}, {"ts": 1773553740000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553800000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553860000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553920000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553980000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554040000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554100000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554160000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 3126.9, "quote_volume": 867.71475, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554220000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554280000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554340000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554400000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554460000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554520000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 556.2, "quote_volume": 154.33038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554580000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 151.2, "quote_volume": 41.94288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554640000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554700000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554760000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 107.4, "quote_volume": 29.82498, "trades": 1, "taker_buy_volume": 107.4, "taker_buy_quote": 29.82498}, {"ts": 1773554820000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554880000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554940000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555000000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 52.8, "quote_volume": 14.65728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555060000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555120000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555180000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555240000, "open": 0.2776, "high": 0.2777, "low": 0.2776, "close": 0.2777, "volume": 179.2, "quote_volume": 49.759, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 49.759}, {"ts": 1773555300000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555360000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555420000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555480000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555540000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555600000, "open": 0.2777, "high": 0.2777, "low": 0.2774, "close": 0.2774, "volume": 83.4, "quote_volume": 23.14776, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 11.6634}, {"ts": 1773555660000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555720000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555780000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555840000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555900000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555960000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556020000, "open": 0.2778, "high": 0.2779, "low": 0.2778, "close": 0.2779, "volume": 1837.3, "quote_volume": 510.55828, "trades": 4, "taker_buy_volume": 1837.3, "taker_buy_quote": 510.55828}, {"ts": 1773556080000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 137.6, "quote_volume": 38.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556140000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556200000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 37.9, "quote_volume": 10.50588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556260000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556320000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 828.0, "quote_volume": 229.5216, "trades": 4, "taker_buy_volume": 303.7, "taker_buy_quote": 84.18564}, {"ts": 1773556380000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 133.9, "quote_volume": 37.07691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556440000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556500000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556560000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556620000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556680000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 21.8, "quote_volume": 6.03642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556740000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556800000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556860000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556920000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556980000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 126.7, "quote_volume": 35.0959, "trades": 2, "taker_buy_volume": 126.7, "taker_buy_quote": 35.0959}, {"ts": 1773557040000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557100000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557160000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 230.0, "quote_volume": 63.71, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 63.71}, {"ts": 1773557220000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557280000, "open": 0.277, "high": 0.277, "low": 0.2769, "close": 0.2769, "volume": 516.2, "quote_volume": 142.97628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557340000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557400000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557460000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557520000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557580000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557640000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557700000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557760000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557820000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557880000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557940000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558000000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558060000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 111.9, "quote_volume": 30.98511, "trades": 2, "taker_buy_volume": 111.9, "taker_buy_quote": 30.98511}, {"ts": 1773558120000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 405.0, "quote_volume": 112.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558180000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558240000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558300000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558360000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558420000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558480000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558540000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558600000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 405.0, "quote_volume": 112.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558660000, "open": 0.2768, "high": 0.2773, "low": 0.2768, "close": 0.2773, "volume": 1251.0, "quote_volume": 346.6557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558720000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558780000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558840000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558900000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558960000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559020000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559080000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559140000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559200000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559260000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559320000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559380000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559440000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559500000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559560000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 185.6, "quote_volume": 51.42976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559620000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559680000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 238.1, "quote_volume": 66.00763, "trades": 4, "taker_buy_volume": 238.1, "taker_buy_quote": 66.00763}, {"ts": 1773559740000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559800000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559860000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559920000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559980000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560040000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560100000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560160000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560220000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560280000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560340000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560400000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560460000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 1186.4, "quote_volume": 328.67028, "trades": 7, "taker_buy_volume": 781.4, "taker_buy_quote": 216.48528}, {"ts": 1773560520000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560580000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560640000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560700000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560760000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560820000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560880000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560940000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 194.5, "quote_volume": 53.93485, "trades": 1, "taker_buy_volume": 194.5, "taker_buy_quote": 53.93485}, {"ts": 1773561000000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561060000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561120000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561180000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561240000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561300000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561360000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561420000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561480000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561540000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561600000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 170.4, "quote_volume": 47.26896, "trades": 3, "taker_buy_volume": 19.2, "taker_buy_quote": 5.32608}, {"ts": 1773561660000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561720000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561780000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 79.0, "quote_volume": 21.9225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561840000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561900000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561960000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562020000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562080000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562140000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562200000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562260000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562320000, "open": 0.2778, "high": 0.2778, "low": 0.2774, "close": 0.2774, "volume": 2165.1, "quote_volume": 601.11359, "trades": 19, "taker_buy_volume": 223.0, "taker_buy_quote": 61.9494}, {"ts": 1773562380000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 96.7, "quote_volume": 26.82942, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 26.82942}, {"ts": 1773562440000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562500000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562560000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 111.1, "quote_volume": 30.85247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562620000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562680000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562740000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562800000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562860000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562920000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562980000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563040000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563100000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563160000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 37.2, "quote_volume": 10.323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563220000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563280000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563340000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563400000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563460000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563520000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563580000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563640000, "open": 0.2775, "high": 0.2776, "low": 0.2775, "close": 0.2776, "volume": 453.4, "quote_volume": 125.859, "trades": 2, "taker_buy_volume": 453.4, "taker_buy_quote": 125.859}, {"ts": 1773563700000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563760000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563820000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563880000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563940000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564000000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564060000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564120000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564180000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564240000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564300000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564360000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564420000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564480000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564540000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564600000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564660000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564720000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564780000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 1499.6, "quote_volume": 416.1795, "trades": 3, "taker_buy_volume": 731.0, "taker_buy_quote": 202.8525}, {"ts": 1773564840000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564900000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564960000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565020000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565080000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565140000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565200000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 186.9, "quote_volume": 51.93951, "trades": 1, "taker_buy_volume": 186.9, "taker_buy_quote": 51.93951}, {"ts": 1773565260000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 992.7, "quote_volume": 276.42645, "trades": 2, "taker_buy_volume": 992.7, "taker_buy_quote": 276.42645}, {"ts": 1773565320000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565380000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565440000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 1678.3, "quote_volume": 467.23872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565500000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565560000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565620000, "open": 0.2784, "high": 0.2786, "low": 0.2784, "close": 0.2786, "volume": 203.6, "quote_volume": 56.71816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565680000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 22.0, "quote_volume": 6.1292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565740000, "open": 0.2787, "high": 0.2787, "low": 0.2787, "close": 0.2787, "volume": 2266.0, "quote_volume": 631.5342, "trades": 2, "taker_buy_volume": 111.2, "taker_buy_quote": 30.99144}, {"ts": 1773565800000, "open": 0.2784, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 405.5, "quote_volume": 112.89125, "trades": 2, "taker_buy_volume": 405.5, "taker_buy_quote": 112.89125}, {"ts": 1773565860000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565920000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565980000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 536.8, "quote_volume": 149.4988, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566040000, "open": 0.2785, "high": 0.2786, "low": 0.2773, "close": 0.2786, "volume": 29921.1, "quote_volume": 8330.59886, "trades": 22, "taker_buy_volume": 471.2, "taker_buy_quote": 131.11458}, {"ts": 1773566100000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566160000, "open": 0.2786, "high": 0.2786, "low": 0.2786, "close": 0.2786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566220000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 1030.8, "quote_volume": 287.04871, "trades": 9, "taker_buy_volume": 334.9, "taker_buy_quote": 93.26965}, {"ts": 1773566280000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2784, "volume": 431.4, "quote_volume": 120.14226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566340000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566400000, "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566460000, "open": 0.2785, "high": 0.2785, "low": 0.2784, "close": 0.2785, "volume": 975.0, "quote_volume": 271.51159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566520000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566580000, "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566640000, "open": 0.2784, "high": 0.2784, "low": 0.2783, "close": 0.2783, "volume": 607.6, "quote_volume": 169.14658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566700000, "open": 0.2782, "high": 0.2782, "low": 0.2782, "close": 0.2782, "volume": 122.1, "quote_volume": 33.96822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566760000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 100.4, "quote_volume": 27.89112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566820000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 33.6, "quote_volume": 9.33408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566880000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 55.8, "quote_volume": 15.50124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566940000, "open": 0.2778, "high": 0.278, "low": 0.2776, "close": 0.2776, "volume": 783.1, "quote_volume": 217.60682, "trades": 12, "taker_buy_volume": 717.2, "taker_buy_quote": 199.3067}, {"ts": 1773567000000, "open": 0.2777, "high": 0.2777, "low": 0.2777, "close": 0.2777, "volume": 26.2, "quote_volume": 7.27574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567060000, "open": 0.2777, "high": 0.2778, "low": 0.2777, "close": 0.2778, "volume": 68.0, "quote_volume": 18.88675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567120000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 28.6, "quote_volume": 7.94508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567180000, "open": 0.2778, "high": 0.2778, "low": 0.2778, "close": 0.2778, "volume": 47.4, "quote_volume": 13.16772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567240000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 59.7, "quote_volume": 16.59063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567300000, "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 29.0, "quote_volume": 8.0591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567360000, "open": 0.2779, "high": 0.2779, "low": 0.2778, "close": 0.2778, "volume": 56.7, "quote_volume": 15.75359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567420000, "open": 0.2778, "high": 0.2778, "low": 0.2776, "close": 0.2776, "volume": 194.5, "quote_volume": 54.02058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567480000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 209.0, "quote_volume": 58.0184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567540000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 60.7, "quote_volume": 16.85032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567600000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 32.8, "quote_volume": 9.10357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567660000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 38.0, "quote_volume": 10.545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567720000, "open": 0.2775, "high": 0.2777, "low": 0.2774, "close": 0.2774, "volume": 797.6, "quote_volume": 221.41891, "trades": 7, "taker_buy_volume": 717.1, "taker_buy_quote": 199.0855}, {"ts": 1773567780000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2773, "volume": 1351.8, "quote_volume": 375.03808, "trades": 9, "taker_buy_volume": 666.4, "taker_buy_quote": 184.93616}, {"ts": 1773567840000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 66.2, "quote_volume": 18.35374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567900000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 55.8, "quote_volume": 15.47653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567960000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 23.1, "quote_volume": 6.40794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568020000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2774, "volume": 820.1, "quote_volume": 227.59192, "trades": 7, "taker_buy_volume": 757.5, "taker_buy_quote": 210.2303}, {"ts": 1773568080000, "open": 0.2773, "high": 0.2774, "low": 0.2771, "close": 0.2774, "volume": 723.7, "quote_volume": 200.74246, "trades": 6, "taker_buy_volume": 666.3, "taker_buy_quote": 184.83162}, {"ts": 1773568140000, "open": 0.2772, "high": 0.2774, "low": 0.2772, "close": 0.2774, "volume": 1791.3, "quote_volume": 496.89954, "trades": 3, "taker_buy_volume": 1755.9, "taker_buy_quote": 487.08666}, {"ts": 1773568200000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 56.5, "quote_volume": 15.6642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568260000, "open": 0.2772, "high": 0.2774, "low": 0.2772, "close": 0.2774, "volume": 57.3, "quote_volume": 15.89036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568320000, "open": 0.2774, "high": 0.2776, "low": 0.2774, "close": 0.2775, "volume": 94.0, "quote_volume": 26.08368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568380000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 30.4, "quote_volume": 8.436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568440000, "open": 0.2775, "high": 0.2775, "low": 0.2774, "close": 0.2774, "volume": 49.6, "quote_volume": 13.76173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568500000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 64.5, "quote_volume": 17.8923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568560000, "open": 0.2777, "high": 0.2778, "low": 0.2775, "close": 0.2775, "volume": 434.0, "quote_volume": 120.51645, "trades": 3, "taker_buy_volume": 406.5, "taker_buy_quote": 112.8852}, {"ts": 1773568620000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 74.2, "quote_volume": 20.5905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568680000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 32.0, "quote_volume": 8.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568740000, "open": 0.2776, "high": 0.2776, "low": 0.2776, "close": 0.2776, "volume": 95.0, "quote_volume": 26.372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568800000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 61.2, "quote_volume": 16.97688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568860000, "open": 0.2775, "high": 0.2777, "low": 0.2774, "close": 0.2774, "volume": 914.3, "quote_volume": 253.76344, "trades": 7, "taker_buy_volume": 857.3, "taker_buy_quote": 237.95164}, {"ts": 1773568920000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 21.9, "quote_volume": 6.07506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568980000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 57.8, "quote_volume": 16.03372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569040000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 71.3, "quote_volume": 19.77862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569100000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 27.5, "quote_volume": 7.62575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569160000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 58.3, "quote_volume": 16.16659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569220000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 57.8, "quote_volume": 16.03058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569280000, "open": 0.2777, "high": 0.2777, "low": 0.2773, "close": 0.2773, "volume": 136.3, "quote_volume": 37.82371, "trades": 3, "taker_buy_volume": 55.5, "taker_buy_quote": 15.41235}, {"ts": 1773569340000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 58.9, "quote_volume": 16.33587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569400000, "open": 0.2774, "high": 0.2774, "low": 0.2773, "close": 0.2773, "volume": 58.1, "quote_volume": 16.11403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569460000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 64.0, "quote_volume": 17.74434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569520000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 25.2, "quote_volume": 6.98796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569580000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 57.2, "quote_volume": 15.86156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569640000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 51.4, "quote_volume": 14.25322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569700000, "open": 0.2774, "high": 0.2775, "low": 0.2772, "close": 0.2772, "volume": 2941.1, "quote_volume": 815.60481, "trades": 5, "taker_buy_volume": 2796.9, "taker_buy_quote": 775.62125}, {"ts": 1773569760000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 59.4, "quote_volume": 16.46568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569820000, "open": 0.2773, "high": 0.2774, "low": 0.2772, "close": 0.2774, "volume": 220.9, "quote_volume": 61.25488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569880000, "open": 0.2774, "high": 0.2776, "low": 0.2774, "close": 0.2774, "volume": 493.7, "quote_volume": 136.98801, "trades": 9, "taker_buy_volume": 345.6, "taker_buy_quote": 95.90507}, {"ts": 1773569940000, "open": 0.2776, "high": 0.2776, "low": 0.2775, "close": 0.2775, "volume": 2243.5, "quote_volume": 622.79089, "trades": 4, "taker_buy_volume": 1930.6, "taker_buy_quote": 535.93456}, {"ts": 1773570000000, "open": 0.2775, "high": 0.278, "low": 0.2775, "close": 0.2775, "volume": 1846.2, "quote_volume": 512.93213, "trades": 11, "taker_buy_volume": 1228.4, "taker_buy_quote": 341.39653}, {"ts": 1773570060000, "open": 0.2775, "high": 0.2775, "low": 0.2775, "close": 0.2775, "volume": 26.8, "quote_volume": 7.437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570120000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 425.4, "quote_volume": 118.07271, "trades": 7, "taker_buy_volume": 364.3, "taker_buy_quote": 101.12968}, {"ts": 1773570180000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 57.6, "quote_volume": 15.97488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570240000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 65.5, "quote_volume": 18.16315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570300000, "open": 0.2776, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 949.7, "quote_volume": 263.62796, "trades": 6, "taker_buy_volume": 920.5, "taker_buy_quote": 255.5308}, {"ts": 1773570360000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 93.6, "quote_volume": 25.95528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570420000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 67.7, "quote_volume": 18.77321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570480000, "open": 0.2776, "high": 0.2777, "low": 0.2772, "close": 0.2774, "volume": 3158.6, "quote_volume": 877.0418, "trades": 11, "taker_buy_volume": 627.9, "taker_buy_quote": 174.34554}, {"ts": 1773570540000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 62.7, "quote_volume": 17.38367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570600000, "open": 0.2775, "high": 0.2776, "low": 0.2773, "close": 0.2773, "volume": 786.4, "quote_volume": 218.23833, "trades": 6, "taker_buy_volume": 721.4, "taker_buy_quote": 200.21383}, {"ts": 1773570660000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 31.2, "quote_volume": 8.65176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570720000, "open": 0.2776, "high": 0.2777, "low": 0.2773, "close": 0.2773, "volume": 464.8, "quote_volume": 129.02592, "trades": 7, "taker_buy_volume": 404.3, "taker_buy_quote": 112.24927}, {"ts": 1773570780000, "open": 0.2776, "high": 0.2776, "low": 0.2773, "close": 0.2773, "volume": 198.1, "quote_volume": 54.98278, "trades": 2, "taker_buy_volume": 165.5, "taker_buy_quote": 45.9428}, {"ts": 1773570840000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 67.7, "quote_volume": 18.77321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570900000, "open": 0.2776, "high": 0.2777, "low": 0.2774, "close": 0.2774, "volume": 581.0, "quote_volume": 161.3106, "trades": 4, "taker_buy_volume": 550.5, "taker_buy_quote": 152.8499}, {"ts": 1773570960000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 60.6, "quote_volume": 16.81044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571020000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 37.5, "quote_volume": 10.4025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571080000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 73.0, "quote_volume": 20.2502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571140000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 26.0, "quote_volume": 7.2124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571200000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 60.3, "quote_volume": 16.72722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571260000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 52.3, "quote_volume": 14.50802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571320000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 36.9, "quote_volume": 10.23606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571380000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 60.1, "quote_volume": 16.66573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571440000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 34.8, "quote_volume": 9.65004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571500000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 55.0, "quote_volume": 15.2515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571560000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 50.9, "quote_volume": 14.11966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571620000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 61.7, "quote_volume": 17.11558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571680000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 35.6, "quote_volume": 9.87544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571740000, "open": 0.2772, "high": 0.2773, "low": 0.2772, "close": 0.2773, "volume": 70.8, "quote_volume": 19.62948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571800000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 26.0, "quote_volume": 7.2098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571860000, "open": 0.2773, "high": 0.2776, "low": 0.2772, "close": 0.2772, "volume": 1262.3, "quote_volume": 350.24441, "trades": 7, "taker_buy_volume": 1194.2, "taker_buy_quote": 331.36396}, {"ts": 1773571920000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2776, "volume": 208.5, "quote_volume": 57.87108, "trades": 2, "taker_buy_volume": 180.1, "taker_buy_quote": 49.99576}, {"ts": 1773571980000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 56.2, "quote_volume": 15.58426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572040000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 55.5, "quote_volume": 15.39015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572100000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 51.1, "quote_volume": 14.17003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572160000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 33.4, "quote_volume": 9.26182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572220000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 57.9, "quote_volume": 16.05567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572280000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 64.8, "quote_volume": 17.96904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572340000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 56.6, "quote_volume": 15.69518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572400000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 31.1, "quote_volume": 8.62403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572460000, "open": 0.2773, "high": 0.2773, "low": 0.2773, "close": 0.2773, "volume": 58.6, "quote_volume": 16.24978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572520000, "open": 0.2773, "high": 0.2776, "low": 0.2773, "close": 0.2774, "volume": 81.2, "quote_volume": 22.52656, "trades": 3, "taker_buy_volume": 21.9, "taker_buy_quote": 6.07944}, {"ts": 1773572580000, "open": 0.2777, "high": 0.2777, "low": 0.2775, "close": 0.2775, "volume": 3348.8, "quote_volume": 929.84188, "trades": 16, "taker_buy_volume": 1800.1, "taker_buy_quote": 499.88777}, {"ts": 1773572640000, "open": 0.2775, "high": 0.2775, "low": 0.2773, "close": 0.2773, "volume": 67.0, "quote_volume": 18.5849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572700000, "open": 0.2773, "high": 0.2774, "low": 0.2773, "close": 0.2774, "volume": 53.3, "quote_volume": 14.7824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572760000, "open": 0.2774, "high": 0.2775, "low": 0.2774, "close": 0.2775, "volume": 59.9, "quote_volume": 16.61947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572820000, "open": 0.2774, "high": 0.2774, "low": 0.2774, "close": 0.2774, "volume": 29.9, "quote_volume": 8.29426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572880000, "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2773, "volume": 3139.2, "quote_volume": 870.54085, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572940000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 63.4, "quote_volume": 17.57766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573000000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 35.6, "quote_volume": 9.8612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573060000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 59.5, "quote_volume": 16.4815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573120000, "open": 0.2773, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 1167.7, "quote_volume": 323.87478, "trades": 3, "taker_buy_volume": 1144.2, "taker_buy_quote": 317.36058}, {"ts": 1773573180000, "open": 0.2772, "high": 0.2772, "low": 0.277, "close": 0.277, "volume": 57.8, "quote_volume": 16.01568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573240000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 259.1, "quote_volume": 71.7707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573300000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 52.4, "quote_volume": 14.5148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573360000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 63.9, "quote_volume": 17.7101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573420000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 80.2, "quote_volume": 22.22558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573480000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 35.8, "quote_volume": 9.91302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573540000, "open": 0.2775, "high": 0.2775, "low": 0.2771, "close": 0.2771, "volume": 390.4, "quote_volume": 108.31256, "trades": 4, "taker_buy_volume": 331.8, "taker_buy_quote": 92.0745}, {"ts": 1773573600000, "open": 0.2773, "high": 0.2773, "low": 0.2772, "close": 0.2772, "volume": 32.6, "quote_volume": 9.0393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573660000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 50.9, "quote_volume": 14.10948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573720000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 56.6, "quote_volume": 15.68952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573780000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 57.5, "quote_volume": 15.9385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573840000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 55.0, "quote_volume": 15.24321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573900000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 30.6, "quote_volume": 8.4762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573960000, "open": 0.277, "high": 0.277, "low": 0.2769, "close": 0.2769, "volume": 1814.3, "quote_volume": 502.55711, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574020000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 37.2, "quote_volume": 10.30812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574080000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.277, "volume": 344.9, "quote_volume": 95.54045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574140000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 56.5, "quote_volume": 15.64485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574200000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 37.7, "quote_volume": 10.4429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574260000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 64.6, "quote_volume": 17.90431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574320000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.2771, "volume": 1239.0, "quote_volume": 343.29933, "trades": 9, "taker_buy_volume": 513.2, "taker_buy_quote": 142.20772}, {"ts": 1773574380000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 23.2, "quote_volume": 6.42872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574440000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 137.5, "quote_volume": 38.10125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574500000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 141.7, "quote_volume": 39.26507, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574560000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574620000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 53.5, "quote_volume": 14.82485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574680000, "open": 0.2771, "high": 0.2771, "low": 0.2769, "close": 0.2769, "volume": 59.1, "quote_volume": 16.37079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574740000, "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 22.4, "quote_volume": 6.20256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574800000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 52.5, "quote_volume": 14.532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574860000, "open": 0.2768, "high": 0.2768, "low": 0.2768, "close": 0.2768, "volume": 52.1, "quote_volume": 14.42128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574920000, "open": 0.2768, "high": 0.2768, "low": 0.2767, "close": 0.2767, "volume": 54.7, "quote_volume": 15.13874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574980000, "open": 0.2767, "high": 0.2767, "low": 0.2767, "close": 0.2767, "volume": 55.5, "quote_volume": 15.35685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575040000, "open": 0.2767, "high": 0.2772, "low": 0.2767, "close": 0.2772, "volume": 433.7, "quote_volume": 120.20674, "trades": 2, "taker_buy_volume": 403.9, "taker_buy_quote": 111.96108}, {"ts": 1773575100000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 56.7, "quote_volume": 15.71157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575160000, "open": 0.2771, "high": 0.2772, "low": 0.2771, "close": 0.2772, "volume": 59.0, "quote_volume": 16.35193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575220000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 66.8, "quote_volume": 18.51696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575280000, "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 26.8, "quote_volume": 7.42896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575340000, "open": 0.2771, "high": 0.2771, "low": 0.277, "close": 0.277, "volume": 320.7, "quote_volume": 88.86058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575400000, "open": 0.2769, "high": 0.2773, "low": 0.2769, "close": 0.277, "volume": 816.8, "quote_volume": 226.37116, "trades": 3, "taker_buy_volume": 403.5, "taker_buy_quote": 111.89055}, {"ts": 1773575460000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 58.0, "quote_volume": 16.0718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575520000, "open": 0.2772, "high": 0.2772, "low": 0.2771, "close": 0.2771, "volume": 53.5, "quote_volume": 14.8273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575580000, "open": 0.2771, "high": 0.2773, "low": 0.2771, "close": 0.2771, "volume": 466.9, "quote_volume": 129.45869, "trades": 3, "taker_buy_volume": 403.5, "taker_buy_quote": 111.89055}, {"ts": 1773575640000, "open": 0.2771, "high": 0.2771, "low": 0.2771, "close": 0.2771, "volume": 52.5, "quote_volume": 14.54775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575700000, "open": 0.2775, "high": 0.283, "low": 0.2775, "close": 0.2823, "volume": 173657.3, "quote_volume": 48650.07938, "trades": 337, "taker_buy_volume": 148050.2, "taker_buy_quote": 41458.83273}, {"ts": 1773575760000, "open": 0.2819, "high": 0.301, "low": 0.2815, "close": 0.2995, "volume": 755873.3, "quote_volume": 220046.48307, "trades": 2194, "taker_buy_volume": 527692.8, "taker_buy_quote": 153451.15539}, {"ts": 1773575820000, "open": 0.2994, "high": 0.35, "low": 0.2979, "close": 0.3438, "volume": 1144126.4, "quote_volume": 370567.31769, "trades": 5559, "taker_buy_volume": 765623.5, "taker_buy_quote": 248949.67211}, {"ts": 1773575880000, "open": 0.3446, "high": 0.365, "low": 0.343, "close": 0.3464, "volume": 1817824.3, "quote_volume": 643119.71839, "trades": 7657, "taker_buy_volume": 1135686.1, "taker_buy_quote": 401732.46899}, {"ts": 1773575940000, "open": 0.3462, "high": 0.41, "low": 0.3412, "close": 0.4053, "volume": 1589748.1, "quote_volume": 591150.44304, "trades": 10982, "taker_buy_volume": 860116.2, "taker_buy_quote": 319899.17877}, {"ts": 1773576000000, "open": 0.4053, "high": 0.448, "low": 0.386, "close": 0.4052, "volume": 1821531.4, "quote_volume": 747562.55797, "trades": 16911, "taker_buy_volume": 819884.6, "taker_buy_quote": 338146.51366}, {"ts": 1773576060000, "open": 0.4106, "high": 0.45, "low": 0.397, "close": 0.4402, "volume": 1261553.0, "quote_volume": 520990.74845, "trades": 15834, "taker_buy_volume": 593030.2, "taker_buy_quote": 247974.14407}, {"ts": 1773576120000, "open": 0.4401, "high": 0.513, "low": 0.4394, "close": 0.487, "volume": 2363100.4, "quote_volume": 1118578.15703, "trades": 28585, "taker_buy_volume": 986236.8, "taker_buy_quote": 469008.23399}, {"ts": 1773576180000, "open": 0.487, "high": 0.52, "low": 0.4508, "close": 0.4636, "volume": 1602830.8, "quote_volume": 782118.42489, "trades": 24603, "taker_buy_volume": 656652.8, "taker_buy_quote": 322271.48315}, {"ts": 1773576240000, "open": 0.4616, "high": 0.4891, "low": 0.4463, "close": 0.4802, "volume": 1087647.4, "quote_volume": 502131.15048, "trades": 14655, "taker_buy_volume": 474684.6, "taker_buy_quote": 221346.26826}, {"ts": 1773576300000, "open": 0.4807, "high": 0.58, "low": 0.4785, "close": 0.5598, "volume": 2015504.1, "quote_volume": 1066889.5339, "trades": 15413, "taker_buy_volume": 1170969.4, "taker_buy_quote": 619461.65344}, {"ts": 1773576360000, "open": 0.5598, "high": 0.6018, "low": 0.5282, "close": 0.546, "volume": 1199232.9, "quote_volume": 689228.78982, "trades": 11519, "taker_buy_volume": 699516.0, "taker_buy_quote": 403483.18746}, {"ts": 1773576420000, "open": 0.5459, "high": 0.5561, "low": 0.4814, "close": 0.4935, "volume": 1133175.9, "quote_volume": 579988.46862, "trades": 10225, "taker_buy_volume": 645966.6, "taker_buy_quote": 330795.82988}, {"ts": 1773576480000, "open": 0.4925, "high": 0.5197, "low": 0.4883, "close": 0.506, "volume": 653326.8, "quote_volume": 330258.29472, "trades": 7156, "taker_buy_volume": 352164.3, "taker_buy_quote": 178572.33821}, {"ts": 1773576540000, "open": 0.5051, "high": 0.5149, "low": 0.4625, "close": 0.466, "volume": 737884.5, "quote_volume": 358782.19246, "trades": 7300, "taker_buy_volume": 395956.3, "taker_buy_quote": 192818.97368}, {"ts": 1773576600000, "open": 0.466, "high": 0.4814, "low": 0.4577, "close": 0.4597, "volume": 765565.9, "quote_volume": 358660.46987, "trades": 5653, "taker_buy_volume": 384063.7, "taker_buy_quote": 180457.05764}, {"ts": 1773576660000, "open": 0.461, "high": 0.4714, "low": 0.4526, "close": 0.4683, "volume": 639122.5, "quote_volume": 294332.04814, "trades": 5452, "taker_buy_volume": 315238.6, "taker_buy_quote": 145413.76923}, {"ts": 1773576720000, "open": 0.4673, "high": 0.4694, "low": 0.4563, "close": 0.461, "volume": 429065.8, "quote_volume": 197568.52613, "trades": 3017, "taker_buy_volume": 267084.0, "taker_buy_quote": 122958.66044}, {"ts": 1773576780000, "open": 0.4611, "high": 0.52, "low": 0.4404, "close": 0.5104, "volume": 1238769.1, "quote_volume": 589232.59425, "trades": 9599, "taker_buy_volume": 722664.6, "taker_buy_quote": 345788.0339}, {"ts": 1773576840000, "open": 0.5105, "high": 0.521, "low": 0.472, "close": 0.4767, "volume": 873732.0, "quote_volume": 427996.94432, "trades": 8051, "taker_buy_volume": 379893.1, "taker_buy_quote": 186640.93272}, {"ts": 1773576900000, "open": 0.4767, "high": 0.49, "low": 0.4732, "close": 0.4786, "volume": 600387.1, "quote_volume": 288166.41877, "trades": 3677, "taker_buy_volume": 367396.5, "taker_buy_quote": 176653.74854}, {"ts": 1773576960000, "open": 0.4783, "high": 0.4812, "low": 0.4627, "close": 0.466, "volume": 324517.9, "quote_volume": 153345.14366, "trades": 2157, "taker_buy_volume": 196025.5, "taker_buy_quote": 92700.42952}, {"ts": 1773577020000, "open": 0.466, "high": 0.4724, "low": 0.4614, "close": 0.4641, "volume": 205572.1, "quote_volume": 95748.4467, "trades": 2180, "taker_buy_volume": 106229.8, "taker_buy_quote": 49552.4674}, {"ts": 1773577080000, "open": 0.4641, "high": 0.4777, "low": 0.4547, "close": 0.4578, "volume": 401523.3, "quote_volume": 186439.41971, "trades": 2770, "taker_buy_volume": 219279.4, "taker_buy_quote": 102021.54864}, {"ts": 1773577140000, "open": 0.4578, "high": 0.473, "low": 0.4549, "close": 0.471, "volume": 347567.4, "quote_volume": 161354.80823, "trades": 2471, "taker_buy_volume": 205296.5, "taker_buy_quote": 95468.53232}, {"ts": 1773577200000, "open": 0.4716, "high": 0.4735, "low": 0.4631, "close": 0.4697, "volume": 235003.8, "quote_volume": 110023.0173, "trades": 1798, "taker_buy_volume": 134987.0, "taker_buy_quote": 63247.60546}, {"ts": 1773577260000, "open": 0.4694, "high": 0.4773, "low": 0.4656, "close": 0.472, "volume": 477321.8, "quote_volume": 224812.44179, "trades": 2790, "taker_buy_volume": 246750.8, "taker_buy_quote": 116391.92645}, {"ts": 1773577320000, "open": 0.472, "high": 0.4784, "low": 0.4675, "close": 0.4753, "volume": 321010.6, "quote_volume": 151907.37166, "trades": 2779, "taker_buy_volume": 171926.8, "taker_buy_quote": 81468.44139}, {"ts": 1773577380000, "open": 0.4743, "high": 0.4803, "low": 0.4709, "close": 0.4736, "volume": 264668.8, "quote_volume": 125962.68221, "trades": 2085, "taker_buy_volume": 142877.8, "taker_buy_quote": 68055.51479}, {"ts": 1773577440000, "open": 0.4725, "high": 0.4763, "low": 0.4666, "close": 0.4712, "volume": 291735.7, "quote_volume": 137621.36044, "trades": 1507, "taker_buy_volume": 178098.9, "taker_buy_quote": 84082.92737}, {"ts": 1773577500000, "open": 0.4713, "high": 0.4723, "low": 0.4639, "close": 0.4669, "volume": 261534.8, "quote_volume": 122248.8096, "trades": 1739, "taker_buy_volume": 132990.9, "taker_buy_quote": 62119.45229}, {"ts": 1773577560000, "open": 0.4656, "high": 0.4684, "low": 0.4542, "close": 0.4596, "volume": 505018.8, "quote_volume": 232632.15008, "trades": 2101, "taker_buy_volume": 256173.5, "taker_buy_quote": 118205.32032}, {"ts": 1773577620000, "open": 0.461, "high": 0.4819, "low": 0.4596, "close": 0.4699, "volume": 618387.6, "quote_volume": 291519.73129, "trades": 3603, "taker_buy_volume": 365762.3, "taker_buy_quote": 172724.21669}, {"ts": 1773577680000, "open": 0.4704, "high": 0.4725, "low": 0.4661, "close": 0.4714, "volume": 205511.2, "quote_volume": 96627.37697, "trades": 772, "taker_buy_volume": 108088.5, "taker_buy_quote": 50806.17445}, {"ts": 1773577740000, "open": 0.4704, "high": 0.472, "low": 0.465, "close": 0.4698, "volume": 326153.7, "quote_volume": 152829.25276, "trades": 1206, "taker_buy_volume": 171567.3, "taker_buy_quote": 80350.82333}, {"ts": 1773577800000, "open": 0.4692, "high": 0.4788, "low": 0.4685, "close": 0.4767, "volume": 409929.8, "quote_volume": 194033.34088, "trades": 1557, "taker_buy_volume": 224582.1, "taker_buy_quote": 106405.95287}, {"ts": 1773577860000, "open": 0.4775, "high": 0.4781, "low": 0.465, "close": 0.4685, "volume": 348454.6, "quote_volume": 163758.44406, "trades": 1886, "taker_buy_volume": 185137.0, "taker_buy_quote": 86953.98905}, {"ts": 1773577920000, "open": 0.4684, "high": 0.4685, "low": 0.4553, "close": 0.4585, "volume": 430535.8, "quote_volume": 198569.91419, "trades": 1920, "taker_buy_volume": 234915.9, "taker_buy_quote": 108416.32013}, {"ts": 1773577980000, "open": 0.459, "high": 0.465, "low": 0.4574, "close": 0.46, "volume": 252142.2, "quote_volume": 116227.65701, "trades": 1133, "taker_buy_volume": 174345.1, "taker_buy_quote": 80371.52987}, {"ts": 1773578040000, "open": 0.46, "high": 0.467, "low": 0.429, "close": 0.4458, "volume": 768308.7, "quote_volume": 344748.43942, "trades": 3678, "taker_buy_volume": 389363.8, "taker_buy_quote": 175004.57891}, {"ts": 1773578100000, "open": 0.4458, "high": 0.4744, "low": 0.441, "close": 0.4687, "volume": 858368.2, "quote_volume": 395351.10397, "trades": 4589, "taker_buy_volume": 501612.5, "taker_buy_quote": 230822.78374}, {"ts": 1773578160000, "open": 0.4696, "high": 0.501, "low": 0.4637, "close": 0.499, "volume": 1252201.5, "quote_volume": 596807.36438, "trades": 7064, "taker_buy_volume": 739559.0, "taker_buy_quote": 353110.49102}, {"ts": 1773578220000, "open": 0.4978, "high": 0.5172, "low": 0.4931, "close": 0.502, "volume": 1158628.9, "quote_volume": 587705.73474, "trades": 7022, "taker_buy_volume": 573675.2, "taker_buy_quote": 291500.03231}, {"ts": 1773578280000, "open": 0.5015, "high": 0.5168, "low": 0.4976, "close": 0.5102, "volume": 908548.3, "quote_volume": 462328.02729, "trades": 5975, "taker_buy_volume": 493653.1, "taker_buy_quote": 251240.17644}, {"ts": 1773578340000, "open": 0.5102, "high": 0.5399, "low": 0.5003, "close": 0.5257, "volume": 1157532.0, "quote_volume": 599855.39459, "trades": 8882, "taker_buy_volume": 670478.6, "taker_buy_quote": 347932.29549}, {"ts": 1773578400000, "open": 0.5257, "high": 0.548, "low": 0.5257, "close": 0.5379, "volume": 1468537.1, "quote_volume": 784157.03899, "trades": 10748, "taker_buy_volume": 617226.3, "taker_buy_quote": 330801.55833}, {"ts": 1773578460000, "open": 0.5378, "high": 0.545, "low": 0.5168, "close": 0.5213, "volume": 1169029.8, "quote_volume": 622894.25041, "trades": 7868, "taker_buy_volume": 611264.1, "taker_buy_quote": 326236.42286}, {"ts": 1773578520000, "open": 0.5215, "high": 0.5343, "low": 0.5175, "close": 0.5266, "volume": 792878.3, "quote_volume": 415890.74042, "trades": 6409, "taker_buy_volume": 409041.9, "taker_buy_quote": 214947.71483}, {"ts": 1773578580000, "open": 0.5278, "high": 0.534, "low": 0.516, "close": 0.5201, "volume": 725977.8, "quote_volume": 382211.75702, "trades": 3947, "taker_buy_volume": 387488.4, "taker_buy_quote": 204328.63329}, {"ts": 1773578640000, "open": 0.5199, "high": 0.5234, "low": 0.4783, "close": 0.4784, "volume": 1145287.9, "quote_volume": 566320.80818, "trades": 6204, "taker_buy_volume": 574032.6, "taker_buy_quote": 283528.09271}, {"ts": 1773578700000, "open": 0.4791, "high": 0.491, "low": 0.4572, "close": 0.469, "volume": 1174442.3, "quote_volume": 555638.64024, "trades": 7684, "taker_buy_volume": 568895.6, "taker_buy_quote": 269180.49896}, {"ts": 1773578760000, "open": 0.469, "high": 0.4744, "low": 0.4623, "close": 0.4717, "volume": 899281.4, "quote_volume": 420551.53961, "trades": 5247, "taker_buy_volume": 559877.4, "taker_buy_quote": 262079.80918}, {"ts": 1773578820000, "open": 0.4718, "high": 0.4718, "low": 0.4514, "close": 0.4556, "volume": 728450.8, "quote_volume": 334711.81658, "trades": 5624, "taker_buy_volume": 300048.1, "taker_buy_quote": 137815.4083}, {"ts": 1773578880000, "open": 0.4562, "high": 0.4569, "low": 0.4375, "close": 0.4471, "volume": 990652.1, "quote_volume": 441842.61728, "trades": 5817, "taker_buy_volume": 462252.0, "taker_buy_quote": 206273.12439}, {"ts": 1773578940000, "open": 0.4463, "high": 0.45, "low": 0.431, "close": 0.4375, "volume": 1472754.2, "quote_volume": 649534.41508, "trades": 9416, "taker_buy_volume": 671379.2, "taker_buy_quote": 296479.91731}, {"ts": 1773579000000, "open": 0.4372, "high": 0.439, "low": 0.4082, "close": 0.4182, "volume": 1865446.8, "quote_volume": 785874.99752, "trades": 9869, "taker_buy_volume": 847532.0, "taker_buy_quote": 356059.39993}, {"ts": 1773579060000, "open": 0.4187, "high": 0.4267, "low": 0.3966, "close": 0.3983, "volume": 1569236.6, "quote_volume": 640917.73946, "trades": 8581, "taker_buy_volume": 765803.6, "taker_buy_quote": 312918.40751}, {"ts": 1773579120000, "open": 0.3985, "high": 0.4012, "low": 0.388, "close": 0.394, "volume": 1380299.8, "quote_volume": 543861.89533, "trades": 6849, "taker_buy_volume": 701866.4, "taker_buy_quote": 277006.97314}, {"ts": 1773579180000, "open": 0.395, "high": 0.3989, "low": 0.3791, "close": 0.3825, "volume": 1504862.5, "quote_volume": 582223.92849, "trades": 6819, "taker_buy_volume": 679916.0, "taker_buy_quote": 263356.3574}, {"ts": 1773579240000, "open": 0.3844, "high": 0.3914, "low": 0.3721, "close": 0.3876, "volume": 1686283.0, "quote_volume": 645202.93616, "trades": 6783, "taker_buy_volume": 875106.0, "taker_buy_quote": 334873.58414}, {"ts": 1773579300000, "open": 0.3872, "high": 0.394, "low": 0.3768, "close": 0.3824, "volume": 1420857.5, "quote_volume": 548209.20512, "trades": 6815, "taker_buy_volume": 697813.9, "taker_buy_quote": 269630.20651}, {"ts": 1773579360000, "open": 0.3824, "high": 0.3844, "low": 0.3598, "close": 0.3618, "volume": 1716038.1, "quote_volume": 636692.25916, "trades": 9334, "taker_buy_volume": 808870.5, "taker_buy_quote": 300194.91745}, {"ts": 1773579420000, "open": 0.3621, "high": 0.3651, "low": 0.3421, "close": 0.3462, "volume": 1622928.7, "quote_volume": 572280.82069, "trades": 7459, "taker_buy_volume": 740823.9, "taker_buy_quote": 261367.93276}, {"ts": 1773579480000, "open": 0.3471, "high": 0.3563, "low": 0.343, "close": 0.348, "volume": 1304423.6, "quote_volume": 454799.35941, "trades": 5925, "taker_buy_volume": 634882.6, "taker_buy_quote": 221597.12564}, {"ts": 1773579540000, "open": 0.3475, "high": 0.3669, "low": 0.3443, "close": 0.3538, "volume": 1667086.4, "quote_volume": 589683.1211, "trades": 8133, "taker_buy_volume": 816486.7, "taker_buy_quote": 289453.14018}, {"ts": 1773579600000, "open": 0.3538, "high": 0.3552, "low": 0.334, "close": 0.3393, "volume": 1790198.0, "quote_volume": 611126.29982, "trades": 8218, "taker_buy_volume": 818951.6, "taker_buy_quote": 279715.22016}, {"ts": 1773579660000, "open": 0.3393, "high": 0.347, "low": 0.3335, "close": 0.3401, "volume": 1672992.1, "quote_volume": 566083.72962, "trades": 8011, "taker_buy_volume": 789007.1, "taker_buy_quote": 267369.42479}, {"ts": 1773579720000, "open": 0.3405, "high": 0.3438, "low": 0.32, "close": 0.3236, "volume": 1792515.7, "quote_volume": 591639.20424, "trades": 9282, "taker_buy_volume": 717795.5, "taker_buy_quote": 237015.92173}, {"ts": 1773579780000, "open": 0.3232, "high": 0.3301, "low": 0.3166, "close": 0.3197, "volume": 1977034.1, "quote_volume": 635556.23976, "trades": 9142, "taker_buy_volume": 839875.7, "taker_buy_quote": 270336.73602}, {"ts": 1773579840000, "open": 0.3204, "high": 0.3256, "low": 0.3102, "close": 0.3203, "volume": 2097933.4, "quote_volume": 669784.49755, "trades": 10402, "taker_buy_volume": 948366.9, "taker_buy_quote": 302726.19953}, {"ts": 1773579900000, "open": 0.32, "high": 0.3215, "low": 0.3118, "close": 0.3155, "volume": 2045495.7, "quote_volume": 647481.96174, "trades": 10447, "taker_buy_volume": 864425.2, "taker_buy_quote": 273829.4257}, {"ts": 1773579960000, "open": 0.3157, "high": 0.318, "low": 0.3083, "close": 0.3135, "volume": 2200523.3, "quote_volume": 690932.81233, "trades": 7432, "taker_buy_volume": 990244.6, "taker_buy_quote": 311077.38563}, {"ts": 1773580020000, "open": 0.3135, "high": 0.3152, "low": 0.3047, "close": 0.3074, "volume": 2393302.2, "quote_volume": 738067.75685, "trades": 6709, "taker_buy_volume": 1074829.5, "taker_buy_quote": 331474.33947}, {"ts": 1773580080000, "open": 0.3072, "high": 0.3096, "low": 0.3001, "close": 0.3019, "volume": 2837985.7, "quote_volume": 863734.69785, "trades": 7818, "taker_buy_volume": 1357207.3, "taker_buy_quote": 413278.10758}, {"ts": 1773580140000, "open": 0.3015, "high": 0.3021, "low": 0.2885, "close": 0.2908, "volume": 2721635.8, "quote_volume": 804186.13626, "trades": 6703, "taker_buy_volume": 1145909.0, "taker_buy_quote": 338653.41413}, {"ts": 1773580200000, "open": 0.2902, "high": 0.2919, "low": 0.2771, "close": 0.2828, "volume": 3001656.2, "quote_volume": 852289.89739, "trades": 7879, "taker_buy_volume": 1368147.6, "taker_buy_quote": 388431.51219}, {"ts": 1773580260000, "open": 0.2828, "high": 0.2897, "low": 0.2735, "close": 0.2768, "volume": 4008525.9, "quote_volume": 1122820.08562, "trades": 10203, "taker_buy_volume": 2026583.6, "taker_buy_quote": 567781.52018}, {"ts": 1773580320000, "open": 0.2764, "high": 0.2788, "low": 0.2587, "close": 0.2605, "volume": 3057669.5, "quote_volume": 820773.8234, "trades": 7794, "taker_buy_volume": 1382668.1, "taker_buy_quote": 371388.06747}, {"ts": 1773580380000, "open": 0.2604, "high": 0.265, "low": 0.25, "close": 0.2505, "volume": 3218463.8, "quote_volume": 822637.44442, "trades": 6687, "taker_buy_volume": 1398179.0, "taker_buy_quote": 357738.43041}, {"ts": 1773580440000, "open": 0.2501, "high": 0.2506, "low": 0.2145, "close": 0.2174, "volume": 4484057.0, "quote_volume": 1039041.96576, "trades": 12027, "taker_buy_volume": 2060428.6, "taker_buy_quote": 476089.23793}, {"ts": 1773580500000, "open": 0.2176, "high": 0.2491, "low": 0.2132, "close": 0.2383, "volume": 5986687.3, "quote_volume": 1395442.84632, "trades": 20816, "taker_buy_volume": 3007488.8, "taker_buy_quote": 700673.62149}, {"ts": 1773580560000, "open": 0.239, "high": 0.2445, "low": 0.2256, "close": 0.2401, "volume": 4875626.6, "quote_volume": 1145520.59108, "trades": 11444, "taker_buy_volume": 2218395.2, "taker_buy_quote": 521946.91433}, {"ts": 1773580620000, "open": 0.2393, "high": 0.2454, "low": 0.2257, "close": 0.2312, "volume": 3706890.6, "quote_volume": 871171.33112, "trades": 8379, "taker_buy_volume": 1467105.3, "taker_buy_quote": 345193.72302}, {"ts": 1773580680000, "open": 0.2315, "high": 0.237, "low": 0.2237, "close": 0.2365, "volume": 3445403.2, "quote_volume": 795390.72836, "trades": 7408, "taker_buy_volume": 1574449.3, "taker_buy_quote": 363952.67725}, {"ts": 1773580740000, "open": 0.2365, "high": 0.2453, "low": 0.2289, "close": 0.241, "volume": 5547774.9, "quote_volume": 1316855.28947, "trades": 14260, "taker_buy_volume": 2589334.5, "taker_buy_quote": 616354.55074}, {"ts": 1773580800000, "open": 0.241, "high": 0.2454, "low": 0.233, "close": 0.2356, "volume": 3290942.4, "quote_volume": 780637.32793, "trades": 10183, "taker_buy_volume": 1405284.3, "taker_buy_quote": 334274.07799}, {"ts": 1773580860000, "open": 0.2356, "high": 0.237, "low": 0.23, "close": 0.2323, "volume": 3135758.1, "quote_volume": 732133.61827, "trades": 7444, "taker_buy_volume": 1348135.1, "taker_buy_quote": 314876.8786}, {"ts": 1773580920000, "open": 0.2323, "high": 0.2333, "low": 0.2256, "close": 0.2308, "volume": 3610873.9, "quote_volume": 828839.03556, "trades": 7070, "taker_buy_volume": 1583784.7, "taker_buy_quote": 363821.0584}, {"ts": 1773580980000, "open": 0.2308, "high": 0.235, "low": 0.2267, "close": 0.2342, "volume": 4200418.8, "quote_volume": 966338.15681, "trades": 9494, "taker_buy_volume": 1937383.0, "taker_buy_quote": 446371.8759}, {"ts": 1773581040000, "open": 0.2342, "high": 0.2397, "low": 0.2293, "close": 0.2327, "volume": 4832971.2, "quote_volume": 1127739.60824, "trades": 11843, "taker_buy_volume": 2312950.4, "taker_buy_quote": 540605.3242}, {"ts": 1773581100000, "open": 0.2322, "high": 0.2382, "low": 0.2305, "close": 0.2376, "volume": 4210516.7, "quote_volume": 984446.22869, "trades": 10568, "taker_buy_volume": 1997180.5, "taker_buy_quote": 467681.44053}, {"ts": 1773581160000, "open": 0.2372, "high": 0.2479, "low": 0.2306, "close": 0.2439, "volume": 4411539.6, "quote_volume": 1052554.34932, "trades": 10342, "taker_buy_volume": 2156270.5, "taker_buy_quote": 515097.63496}, {"ts": 1773581220000, "open": 0.2439, "high": 0.2489, "low": 0.2416, "close": 0.2467, "volume": 1731598.0, "quote_volume": 424618.13792, "trades": 3606, "taker_buy_volume": 799396.2, "taker_buy_quote": 195954.05604}, {"ts": 1773581280000, "open": 0.2467, "high": 0.248, "low": 0.2335, "close": 0.2362, "volume": 1838109.7, "quote_volume": 441086.64057, "trades": 4790, "taker_buy_volume": 795668.4, "taker_buy_quote": 190460.82342}, {"ts": 1773581340000, "open": 0.2362, "high": 0.2414, "low": 0.2345, "close": 0.2368, "volume": 1842761.9, "quote_volume": 437003.52903, "trades": 4891, "taker_buy_volume": 872387.3, "taker_buy_quote": 207005.32261}, {"ts": 1773581400000, "open": 0.2367, "high": 0.2412, "low": 0.2346, "close": 0.24, "volume": 1393953.1, "quote_volume": 331654.63287, "trades": 4271, "taker_buy_volume": 590178.1, "taker_buy_quote": 140394.39598}, {"ts": 1773581460000, "open": 0.24, "high": 0.2405, "low": 0.2322, "close": 0.2374, "volume": 1228584.4, "quote_volume": 289145.36879, "trades": 5598, "taker_buy_volume": 512996.2, "taker_buy_quote": 120842.00084}, {"ts": 1773581520000, "open": 0.2377, "high": 0.2381, "low": 0.2291, "close": 0.2332, "volume": 1424994.7, "quote_volume": 331761.33, "trades": 5253, "taker_buy_volume": 578558.5, "taker_buy_quote": 134851.62941}, {"ts": 1773581580000, "open": 0.233, "high": 0.2407, "low": 0.2324, "close": 0.2354, "volume": 1055494.7, "quote_volume": 249598.42848, "trades": 4440, "taker_buy_volume": 529278.9, "taker_buy_quote": 125277.8294}, {"ts": 1773581640000, "open": 0.2351, "high": 0.2391, "low": 0.2345, "close": 0.2379, "volume": 857661.7, "quote_volume": 203447.04351, "trades": 2916, "taker_buy_volume": 421932.3, "taker_buy_quote": 100130.91069}, {"ts": 1773581700000, "open": 0.2376, "high": 0.2399, "low": 0.2346, "close": 0.2355, "volume": 829513.3, "quote_volume": 197019.88352, "trades": 2827, "taker_buy_volume": 417181.9, "taker_buy_quote": 99189.91249}, {"ts": 1773581760000, "open": 0.2354, "high": 0.2394, "low": 0.2306, "close": 0.2322, "volume": 1452344.3, "quote_volume": 341454.00208, "trades": 4683, "taker_buy_volume": 577868.2, "taker_buy_quote": 136005.43693}, {"ts": 1773581820000, "open": 0.2325, "high": 0.2367, "low": 0.231, "close": 0.2355, "volume": 1382536.3, "quote_volume": 322938.59819, "trades": 5002, "taker_buy_volume": 641390.9, "taker_buy_quote": 150019.71976}, {"ts": 1773581880000, "open": 0.2354, "high": 0.2414, "low": 0.2353, "close": 0.2414, "volume": 907758.9, "quote_volume": 216525.16288, "trades": 3531, "taker_buy_volume": 362806.6, "taker_buy_quote": 86552.1396}, {"ts": 1773581940000, "open": 0.2411, "high": 0.2424, "low": 0.2356, "close": 0.2368, "volume": 751894.9, "quote_volume": 179629.38624, "trades": 2554, "taker_buy_volume": 269357.8, "taker_buy_quote": 64306.13451}, {"ts": 1773582000000, "open": 0.2368, "high": 0.2381, "low": 0.2355, "close": 0.2366, "volume": 352707.0, "quote_volume": 83523.23529, "trades": 1125, "taker_buy_volume": 133964.0, "taker_buy_quote": 31752.68177}, {"ts": 1773582060000, "open": 0.2367, "high": 0.2388, "low": 0.2356, "close": 0.2379, "volume": 454987.0, "quote_volume": 108153.77501, "trades": 1330, "taker_buy_volume": 254900.7, "taker_buy_quote": 60582.68022}, {"ts": 1773582120000, "open": 0.2382, "high": 0.2387, "low": 0.2353, "close": 0.2362, "volume": 372469.2, "quote_volume": 88264.1909, "trades": 1116, "taker_buy_volume": 110037.1, "taker_buy_quote": 26094.49513}, {"ts": 1773582180000, "open": 0.2363, "high": 0.2375, "low": 0.2351, "close": 0.2352, "volume": 311422.6, "quote_volume": 73523.8914, "trades": 1305, "taker_buy_volume": 99097.9, "taker_buy_quote": 23414.20562}, {"ts": 1773582240000, "open": 0.2353, "high": 0.2393, "low": 0.2339, "close": 0.2386, "volume": 926653.0, "quote_volume": 219468.09862, "trades": 2129, "taker_buy_volume": 398004.2, "taker_buy_quote": 94300.01739}, {"ts": 1773582300000, "open": 0.2386, "high": 0.2412, "low": 0.2372, "close": 0.2392, "volume": 799220.4, "quote_volume": 191482.19115, "trades": 1571, "taker_buy_volume": 308691.4, "taker_buy_quote": 73934.03784}, {"ts": 1773582360000, "open": 0.2391, "high": 0.2403, "low": 0.2377, "close": 0.2386, "volume": 352113.9, "quote_volume": 84266.29676, "trades": 1140, "taker_buy_volume": 132083.2, "taker_buy_quote": 31610.02556}, {"ts": 1773582420000, "open": 0.2387, "high": 0.2442, "low": 0.2381, "close": 0.2422, "volume": 542298.4, "quote_volume": 130844.07357, "trades": 1405, "taker_buy_volume": 272964.7, "taker_buy_quote": 65831.67469}, {"ts": 1773582480000, "open": 0.2422, "high": 0.2464, "low": 0.242, "close": 0.2459, "volume": 402431.6, "quote_volume": 98157.14199, "trades": 1231, "taker_buy_volume": 234995.9, "taker_buy_quote": 57337.74124}, {"ts": 1773582540000, "open": 0.2459, "high": 0.2467, "low": 0.2402, "close": 0.2423, "volume": 691755.0, "quote_volume": 168629.70406, "trades": 2110, "taker_buy_volume": 321129.8, "taker_buy_quote": 78299.10498}, {"ts": 1773582600000, "open": 0.2426, "high": 0.2444, "low": 0.2408, "close": 0.2421, "volume": 460356.5, "quote_volume": 111627.01498, "trades": 1515, "taker_buy_volume": 186072.6, "taker_buy_quote": 45111.38916}, {"ts": 1773582660000, "open": 0.242, "high": 0.2473, "low": 0.24, "close": 0.246, "volume": 709011.5, "quote_volume": 172461.58723, "trades": 1672, "taker_buy_volume": 258768.6, "taker_buy_quote": 63010.92628}, {"ts": 1773582720000, "open": 0.2459, "high": 0.2478, "low": 0.2435, "close": 0.2467, "volume": 546882.5, "quote_volume": 134590.95386, "trades": 1284, "taker_buy_volume": 226152.6, "taker_buy_quote": 55694.41357}, {"ts": 1773582780000, "open": 0.2466, "high": 0.2476, "low": 0.2452, "close": 0.2467, "volume": 504923.1, "quote_volume": 124477.83243, "trades": 1132, "taker_buy_volume": 278311.0, "taker_buy_quote": 68623.25019}, {"ts": 1773582840000, "open": 0.2466, "high": 0.2507, "low": 0.2443, "close": 0.2462, "volume": 989175.3, "quote_volume": 244826.79298, "trades": 2381, "taker_buy_volume": 520584.3, "taker_buy_quote": 128940.75021}, {"ts": 1773582900000, "open": 0.2463, "high": 0.2525, "low": 0.2461, "close": 0.2515, "volume": 682823.7, "quote_volume": 170413.65487, "trades": 1803, "taker_buy_volume": 354167.1, "taker_buy_quote": 88426.08848}, {"ts": 1773582960000, "open": 0.2515, "high": 0.2518, "low": 0.2459, "close": 0.2462, "volume": 557467.4, "quote_volume": 138709.73816, "trades": 1380, "taker_buy_volume": 241551.2, "taker_buy_quote": 60079.64808}, {"ts": 1773583020000, "open": 0.2462, "high": 0.2478, "low": 0.2421, "close": 0.2444, "volume": 812200.0, "quote_volume": 198632.90753, "trades": 2166, "taker_buy_volume": 338218.5, "taker_buy_quote": 82778.73133}, {"ts": 1773583080000, "open": 0.2448, "high": 0.2473, "low": 0.2427, "close": 0.2444, "volume": 596864.7, "quote_volume": 146046.09468, "trades": 1331, "taker_buy_volume": 210421.3, "taker_buy_quote": 51523.62672}, {"ts": 1773583140000, "open": 0.2445, "high": 0.2469, "low": 0.2421, "close": 0.2465, "volume": 298395.9, "quote_volume": 72822.90666, "trades": 870, "taker_buy_volume": 124131.6, "taker_buy_quote": 30312.99755}, {"ts": 1773583200000, "open": 0.2465, "high": 0.248, "low": 0.244, "close": 0.2466, "volume": 491100.6, "quote_volume": 120896.91922, "trades": 937, "taker_buy_volume": 185977.8, "taker_buy_quote": 45804.234}, {"ts": 1773583260000, "open": 0.2468, "high": 0.248, "low": 0.2446, "close": 0.247, "volume": 814706.4, "quote_volume": 200878.46718, "trades": 1257, "taker_buy_volume": 260211.5, "taker_buy_quote": 64128.87929}, {"ts": 1773583320000, "open": 0.247, "high": 0.2479, "low": 0.245, "close": 0.2454, "volume": 893847.9, "quote_volume": 220088.10576, "trades": 1458, "taker_buy_volume": 171210.9, "taker_buy_quote": 42145.02117}, {"ts": 1773583380000, "open": 0.2456, "high": 0.2463, "low": 0.24, "close": 0.2412, "volume": 543472.9, "quote_volume": 131819.35485, "trades": 917, "taker_buy_volume": 113626.2, "taker_buy_quote": 27633.62321}, {"ts": 1773583440000, "open": 0.2413, "high": 0.2419, "low": 0.236, "close": 0.2374, "volume": 556909.3, "quote_volume": 132932.25522, "trades": 1666, "taker_buy_volume": 211522.3, "taker_buy_quote": 50502.35546}, {"ts": 1773583500000, "open": 0.2372, "high": 0.2391, "low": 0.2358, "close": 0.2388, "volume": 446469.3, "quote_volume": 105809.13666, "trades": 1124, "taker_buy_volume": 192023.0, "taker_buy_quote": 45519.58511}, {"ts": 1773583560000, "open": 0.2389, "high": 0.2408, "low": 0.2381, "close": 0.2382, "volume": 185620.3, "quote_volume": 44453.71703, "trades": 617, "taker_buy_volume": 85954.0, "taker_buy_quote": 20583.75321}, {"ts": 1773583620000, "open": 0.2383, "high": 0.2398, "low": 0.238, "close": 0.239, "volume": 143464.0, "quote_volume": 34270.12328, "trades": 331, "taker_buy_volume": 80767.9, "taker_buy_quote": 19289.64634}, {"ts": 1773583680000, "open": 0.239, "high": 0.2412, "low": 0.2384, "close": 0.2408, "volume": 216820.7, "quote_volume": 51980.3785, "trades": 464, "taker_buy_volume": 84706.3, "taker_buy_quote": 20303.63107}, {"ts": 1773583740000, "open": 0.2409, "high": 0.242, "low": 0.239, "close": 0.2394, "volume": 194689.5, "quote_volume": 46820.81027, "trades": 474, "taker_buy_volume": 90112.5, "taker_buy_quote": 21691.06015}, {"ts": 1773583800000, "open": 0.2394, "high": 0.2405, "low": 0.2383, "close": 0.2384, "volume": 133754.4, "quote_volume": 32006.20353, "trades": 378, "taker_buy_volume": 67345.1, "taker_buy_quote": 16122.57411}, {"ts": 1773583860000, "open": 0.2385, "high": 0.24, "low": 0.2385, "close": 0.2396, "volume": 211848.0, "quote_volume": 50754.14292, "trades": 240, "taker_buy_volume": 173424.6, "taker_buy_quote": 41556.6194}, {"ts": 1773583920000, "open": 0.2396, "high": 0.2396, "low": 0.237, "close": 0.2386, "volume": 253349.8, "quote_volume": 60327.59607, "trades": 852, "taker_buy_volume": 71207.0, "taker_buy_quote": 16958.12844}, {"ts": 1773583980000, "open": 0.2384, "high": 0.24, "low": 0.2374, "close": 0.2391, "volume": 177765.6, "quote_volume": 42377.27646, "trades": 468, "taker_buy_volume": 89217.6, "taker_buy_quote": 21270.51596}, {"ts": 1773584040000, "open": 0.2391, "high": 0.2393, "low": 0.2373, "close": 0.2376, "volume": 301816.0, "quote_volume": 71939.65547, "trades": 1093, "taker_buy_volume": 93979.0, "taker_buy_quote": 22402.83884}, {"ts": 1773584100000, "open": 0.2376, "high": 0.2381, "low": 0.2351, "close": 0.2376, "volume": 450672.7, "quote_volume": 106710.7898, "trades": 1775, "taker_buy_volume": 136075.5, "taker_buy_quote": 32211.88145}, {"ts": 1773584160000, "open": 0.2376, "high": 0.24, "low": 0.237, "close": 0.237, "volume": 588982.9, "quote_volume": 140662.76895, "trades": 1574, "taker_buy_volume": 383222.0, "taker_buy_quote": 91518.15918}, {"ts": 1773584220000, "open": 0.237, "high": 0.2375, "low": 0.2349, "close": 0.2367, "volume": 390387.7, "quote_volume": 92180.74914, "trades": 1234, "taker_buy_volume": 192604.8, "taker_buy_quote": 45505.16602}, {"ts": 1773584280000, "open": 0.2365, "high": 0.2368, "low": 0.2352, "close": 0.2366, "volume": 155209.0, "quote_volume": 36617.28004, "trades": 486, "taker_buy_volume": 51324.6, "taker_buy_quote": 12114.75953}, {"ts": 1773584340000, "open": 0.2365, "high": 0.2375, "low": 0.2365, "close": 0.2368, "volume": 58573.7, "quote_volume": 13886.83288, "trades": 150, "taker_buy_volume": 30061.6, "taker_buy_quote": 7127.79077}, {"ts": 1773584400000, "open": 0.2367, "high": 0.2387, "low": 0.2366, "close": 0.2382, "volume": 82616.1, "quote_volume": 19628.55489, "trades": 267, "taker_buy_volume": 48603.7, "taker_buy_quote": 11549.53412}, {"ts": 1773584460000, "open": 0.2383, "high": 0.239, "low": 0.238, "close": 0.2385, "volume": 117701.3, "quote_volume": 28082.85708, "trades": 270, "taker_buy_volume": 51425.3, "taker_buy_quote": 12274.29532}, {"ts": 1773584520000, "open": 0.2384, "high": 0.2395, "low": 0.2374, "close": 0.2387, "volume": 178684.0, "quote_volume": 42613.51145, "trades": 411, "taker_buy_volume": 86590.7, "taker_buy_quote": 20662.56302}, {"ts": 1773584580000, "open": 0.2388, "high": 0.2395, "low": 0.236, "close": 0.2373, "volume": 318618.1, "quote_volume": 75695.12768, "trades": 679, "taker_buy_volume": 104772.9, "taker_buy_quote": 24908.23054}, {"ts": 1773584640000, "open": 0.2374, "high": 0.2409, "low": 0.2372, "close": 0.2392, "volume": 369689.3, "quote_volume": 88515.60117, "trades": 851, "taker_buy_volume": 160323.3, "taker_buy_quote": 38381.8305}, {"ts": 1773584700000, "open": 0.2394, "high": 0.2398, "low": 0.2375, "close": 0.2379, "volume": 137476.9, "quote_volume": 32776.3269, "trades": 411, "taker_buy_volume": 53254.8, "taker_buy_quote": 12698.3661}, {"ts": 1773584760000, "open": 0.2377, "high": 0.2378, "low": 0.2364, "close": 0.2376, "volume": 116204.5, "quote_volume": 27566.63863, "trades": 290, "taker_buy_volume": 53344.7, "taker_buy_quote": 12655.71433}, {"ts": 1773584820000, "open": 0.2376, "high": 0.2387, "low": 0.2371, "close": 0.2384, "volume": 243432.1, "quote_volume": 57892.47076, "trades": 532, "taker_buy_volume": 108998.7, "taker_buy_quote": 25931.47558}, {"ts": 1773584880000, "open": 0.2382, "high": 0.2388, "low": 0.2374, "close": 0.2382, "volume": 128323.1, "quote_volume": 30559.1644, "trades": 302, "taker_buy_volume": 51466.8, "taker_buy_quote": 12255.07867}, {"ts": 1773584940000, "open": 0.2381, "high": 0.2389, "low": 0.2376, "close": 0.2386, "volume": 100529.8, "quote_volume": 23951.5733, "trades": 381, "taker_buy_volume": 43362.9, "taker_buy_quote": 10336.61936}, {"ts": 1773585000000, "open": 0.239, "high": 0.2391, "low": 0.2374, "close": 0.2382, "volume": 144330.1, "quote_volume": 34388.90821, "trades": 440, "taker_buy_volume": 58049.9, "taker_buy_quote": 13835.32251}, {"ts": 1773585060000, "open": 0.2383, "high": 0.2386, "low": 0.238, "close": 0.2384, "volume": 67205.9, "quote_volume": 16021.05604, "trades": 216, "taker_buy_volume": 24137.5, "taker_buy_quote": 5755.14394}, {"ts": 1773585120000, "open": 0.2383, "high": 0.2387, "low": 0.2375, "close": 0.2376, "volume": 134937.1, "quote_volume": 32116.40833, "trades": 356, "taker_buy_volume": 63792.0, "taker_buy_quote": 15183.35382}, {"ts": 1773585180000, "open": 0.2376, "high": 0.2382, "low": 0.237, "close": 0.2377, "volume": 163341.5, "quote_volume": 38806.29603, "trades": 417, "taker_buy_volume": 101602.9, "taker_buy_quote": 24143.84581}, {"ts": 1773585240000, "open": 0.2378, "high": 0.2382, "low": 0.2367, "close": 0.2368, "volume": 185363.6, "quote_volume": 43998.66756, "trades": 417, "taker_buy_volume": 45438.1, "taker_buy_quote": 10783.21168}, {"ts": 1773585300000, "open": 0.2366, "high": 0.2367, "low": 0.2307, "close": 0.2322, "volume": 1053672.5, "quote_volume": 245703.63509, "trades": 3001, "taker_buy_volume": 441550.0, "taker_buy_quote": 102877.19139}, {"ts": 1773585360000, "open": 0.2321, "high": 0.2336, "low": 0.2308, "close": 0.2332, "volume": 298222.3, "quote_volume": 69407.85419, "trades": 846, "taker_buy_volume": 161795.9, "taker_buy_quote": 37659.15031}, {"ts": 1773585420000, "open": 0.2332, "high": 0.2344, "low": 0.2318, "close": 0.2333, "volume": 431700.6, "quote_volume": 100513.12442, "trades": 1565, "taker_buy_volume": 240583.3, "taker_buy_quote": 56028.41437}, {"ts": 1773585480000, "open": 0.233, "high": 0.235, "low": 0.2314, "close": 0.2333, "volume": 418467.4, "quote_volume": 97571.27955, "trades": 1406, "taker_buy_volume": 216876.2, "taker_buy_quote": 50583.14577}, {"ts": 1773585540000, "open": 0.2333, "high": 0.2345, "low": 0.2331, "close": 0.2334, "volume": 503313.8, "quote_volume": 117610.74763, "trades": 1821, "taker_buy_volume": 274585.0, "taker_buy_quote": 64190.72509}, {"ts": 1773585600000, "open": 0.2334, "high": 0.2369, "low": 0.2332, "close": 0.2362, "volume": 472616.7, "quote_volume": 110868.97354, "trades": 2069, "taker_buy_volume": 202049.0, "taker_buy_quote": 47480.62462}, {"ts": 1773585660000, "open": 0.2361, "high": 0.2367, "low": 0.2352, "close": 0.2355, "volume": 130874.8, "quote_volume": 30856.25379, "trades": 391, "taker_buy_volume": 81202.5, "taker_buy_quote": 19150.65886}, {"ts": 1773585720000, "open": 0.2355, "high": 0.236, "low": 0.235, "close": 0.2357, "volume": 58710.6, "quote_volume": 13824.33448, "trades": 166, "taker_buy_volume": 30237.0, "taker_buy_quote": 7120.98498}, {"ts": 1773585780000, "open": 0.2355, "high": 0.2365, "low": 0.2354, "close": 0.2359, "volume": 131132.8, "quote_volume": 30926.76449, "trades": 300, "taker_buy_volume": 64476.9, "taker_buy_quote": 15205.65785}, {"ts": 1773585840000, "open": 0.2358, "high": 0.2358, "low": 0.2351, "close": 0.2356, "volume": 49786.8, "quote_volume": 11723.0336, "trades": 144, "taker_buy_volume": 24014.7, "taker_buy_quote": 5654.70991}, {"ts": 1773585900000, "open": 0.2357, "high": 0.2359, "low": 0.2353, "close": 0.2353, "volume": 113851.5, "quote_volume": 26819.64073, "trades": 193, "taker_buy_volume": 47081.0, "taker_buy_quote": 11091.17383}, {"ts": 1773585960000, "open": 0.2352, "high": 0.237, "low": 0.2352, "close": 0.2364, "volume": 236075.9, "quote_volume": 55761.20033, "trades": 390, "taker_buy_volume": 158547.9, "taker_buy_quote": 37454.10769}, {"ts": 1773586020000, "open": 0.2364, "high": 0.2369, "low": 0.2359, "close": 0.2367, "volume": 93424.5, "quote_volume": 22084.24018, "trades": 176, "taker_buy_volume": 34716.6, "taker_buy_quote": 8207.81297}, {"ts": 1773586080000, "open": 0.2366, "high": 0.237, "low": 0.2359, "close": 0.2364, "volume": 44496.2, "quote_volume": 10518.75547, "trades": 103, "taker_buy_volume": 18558.7, "taker_buy_quote": 4386.75945}, {"ts": 1773586140000, "open": 0.2362, "high": 0.2365, "low": 0.2348, "close": 0.235, "volume": 80981.3, "quote_volume": 19082.68614, "trades": 183, "taker_buy_volume": 37392.6, "taker_buy_quote": 8814.66322}, {"ts": 1773586200000, "open": 0.235, "high": 0.2354, "low": 0.234, "close": 0.2344, "volume": 144509.9, "quote_volume": 33924.7241, "trades": 337, "taker_buy_volume": 51316.6, "taker_buy_quote": 12051.51946}, {"ts": 1773586260000, "open": 0.2345, "high": 0.2356, "low": 0.2341, "close": 0.2343, "volume": 97207.6, "quote_volume": 22824.69631, "trades": 280, "taker_buy_volume": 47065.1, "taker_buy_quote": 11053.32462}, {"ts": 1773586320000, "open": 0.2342, "high": 0.2352, "low": 0.234, "close": 0.2347, "volume": 62922.1, "quote_volume": 14761.06643, "trades": 178, "taker_buy_volume": 28767.8, "taker_buy_quote": 6748.06972}, {"ts": 1773586380000, "open": 0.2345, "high": 0.2345, "low": 0.2333, "close": 0.2342, "volume": 120250.3, "quote_volume": 28131.51313, "trades": 168, "taker_buy_volume": 42777.8, "taker_buy_quote": 10002.51621}, {"ts": 1773586440000, "open": 0.2342, "high": 0.2356, "low": 0.2341, "close": 0.2351, "volume": 47056.5, "quote_volume": 11051.46571, "trades": 102, "taker_buy_volume": 27180.3, "taker_buy_quote": 6381.00956}, {"ts": 1773586500000, "open": 0.2349, "high": 0.2364, "low": 0.2349, "close": 0.2361, "volume": 77208.9, "quote_volume": 18203.94649, "trades": 138, "taker_buy_volume": 45312.8, "taker_buy_quote": 10679.08299}, {"ts": 1773586560000, "open": 0.2361, "high": 0.2379, "low": 0.2356, "close": 0.2373, "volume": 213258.6, "quote_volume": 50459.74428, "trades": 394, "taker_buy_volume": 135675.3, "taker_buy_quote": 32087.28862}, {"ts": 1773586620000, "open": 0.2375, "high": 0.2386, "low": 0.2369, "close": 0.2371, "volume": 228112.2, "quote_volume": 54241.38534, "trades": 536, "taker_buy_volume": 112861.0, "taker_buy_quote": 26842.14731}, {"ts": 1773586680000, "open": 0.2373, "high": 0.2373, "low": 0.2359, "close": 0.2362, "volume": 89222.9, "quote_volume": 21081.57878, "trades": 256, "taker_buy_volume": 33548.3, "taker_buy_quote": 7929.00053}, {"ts": 1773586740000, "open": 0.2362, "high": 0.237, "low": 0.2361, "close": 0.2367, "volume": 63151.7, "quote_volume": 14946.15755, "trades": 210, "taker_buy_volume": 35570.4, "taker_buy_quote": 8420.34352}, {"ts": 1773586800000, "open": 0.2368, "high": 0.2376, "low": 0.2356, "close": 0.2366, "volume": 164233.8, "quote_volume": 38850.72485, "trades": 309, "taker_buy_volume": 60523.5, "taker_buy_quote": 14311.53835}, {"ts": 1773586860000, "open": 0.2367, "high": 0.2369, "low": 0.235, "close": 0.2352, "volume": 104624.7, "quote_volume": 24658.17838, "trades": 248, "taker_buy_volume": 36785.9, "taker_buy_quote": 8672.39075}, {"ts": 1773586920000, "open": 0.2354, "high": 0.2363, "low": 0.2354, "close": 0.2362, "volume": 42468.1, "quote_volume": 10014.45724, "trades": 134, "taker_buy_volume": 20586.3, "taker_buy_quote": 4855.54671}, {"ts": 1773586980000, "open": 0.2362, "high": 0.237, "low": 0.2361, "close": 0.2362, "volume": 91076.0, "quote_volume": 21540.41452, "trades": 291, "taker_buy_volume": 44915.9, "taker_buy_quote": 10627.41827}, {"ts": 1773587040000, "open": 0.2364, "high": 0.2367, "low": 0.2359, "close": 0.2362, "volume": 84153.2, "quote_volume": 19884.35416, "trades": 199, "taker_buy_volume": 33281.9, "taker_buy_quote": 7866.49287}, {"ts": 1773587100000, "open": 0.2361, "high": 0.2362, "low": 0.2348, "close": 0.2352, "volume": 118019.2, "quote_volume": 27780.24545, "trades": 297, "taker_buy_volume": 61288.8, "taker_buy_quote": 14429.18232}, {"ts": 1773587160000, "open": 0.2353, "high": 0.2356, "low": 0.2345, "close": 0.2353, "volume": 73329.4, "quote_volume": 17236.13632, "trades": 204, "taker_buy_volume": 37196.5, "taker_buy_quote": 8744.05505}, {"ts": 1773587220000, "open": 0.2355, "high": 0.2361, "low": 0.2349, "close": 0.2356, "volume": 96966.2, "quote_volume": 22835.55019, "trades": 182, "taker_buy_volume": 57577.7, "taker_buy_quote": 13560.14182}, {"ts": 1773587280000, "open": 0.2356, "high": 0.2366, "low": 0.2351, "close": 0.2355, "volume": 145724.6, "quote_volume": 34398.31457, "trades": 365, "taker_buy_volume": 71434.0, "taker_buy_quote": 16863.45469}, {"ts": 1773587340000, "open": 0.2354, "high": 0.2354, "low": 0.2336, "close": 0.2341, "volume": 271563.5, "quote_volume": 63668.11235, "trades": 431, "taker_buy_volume": 104221.2, "taker_buy_quote": 24445.93235}, {"ts": 1773587400000, "open": 0.2342, "high": 0.2355, "low": 0.234, "close": 0.2349, "volume": 159515.7, "quote_volume": 37405.40839, "trades": 315, "taker_buy_volume": 71453.6, "taker_buy_quote": 16769.84449}, {"ts": 1773587460000, "open": 0.2352, "high": 0.2353, "low": 0.2341, "close": 0.2343, "volume": 89720.6, "quote_volume": 21030.77788, "trades": 255, "taker_buy_volume": 34669.8, "taker_buy_quote": 8130.52962}, {"ts": 1773587520000, "open": 0.2344, "high": 0.2353, "low": 0.2341, "close": 0.2347, "volume": 71772.9, "quote_volume": 16847.28789, "trades": 203, "taker_buy_volume": 41854.2, "taker_buy_quote": 9826.34658}, {"ts": 1773587580000, "open": 0.235, "high": 0.2356, "low": 0.2338, "close": 0.2343, "volume": 122530.5, "quote_volume": 28756.21686, "trades": 311, "taker_buy_volume": 38012.0, "taker_buy_quote": 8924.05622}, {"ts": 1773587640000, "open": 0.2341, "high": 0.2348, "low": 0.2337, "close": 0.2344, "volume": 121165.9, "quote_volume": 28390.06797, "trades": 359, "taker_buy_volume": 48391.9, "taker_buy_quote": 11343.73813}, {"ts": 1773587700000, "open": 0.2343, "high": 0.2359, "low": 0.2342, "close": 0.2356, "volume": 174069.6, "quote_volume": 40929.16172, "trades": 613, "taker_buy_volume": 83589.4, "taker_buy_quote": 19659.60644}, {"ts": 1773587760000, "open": 0.2356, "high": 0.236, "low": 0.2352, "close": 0.2355, "volume": 181278.0, "quote_volume": 42697.75704, "trades": 522, "taker_buy_volume": 87219.0, "taker_buy_quote": 20549.24625}, {"ts": 1773587820000, "open": 0.2354, "high": 0.2357, "low": 0.235, "close": 0.2352, "volume": 104624.5, "quote_volume": 24619.38712, "trades": 271, "taker_buy_volume": 48156.3, "taker_buy_quote": 11335.99671}, {"ts": 1773587880000, "open": 0.2353, "high": 0.2355, "low": 0.2345, "close": 0.2346, "volume": 128681.3, "quote_volume": 30241.93116, "trades": 310, "taker_buy_volume": 55188.2, "taker_buy_quote": 12975.92853}, {"ts": 1773587940000, "open": 0.2346, "high": 0.2348, "low": 0.2336, "close": 0.2343, "volume": 241327.9, "quote_volume": 56531.21996, "trades": 692, "taker_buy_volume": 100938.7, "taker_buy_quote": 23651.38469}, {"ts": 1773588000000, "open": 0.2341, "high": 0.2342, "low": 0.2313, "close": 0.2319, "volume": 309739.3, "quote_volume": 72100.56949, "trades": 582, "taker_buy_volume": 88373.8, "taker_buy_quote": 20587.94613}, {"ts": 1773588060000, "open": 0.2319, "high": 0.2321, "low": 0.227, "close": 0.2317, "volume": 506666.9, "quote_volume": 116338.22099, "trades": 1420, "taker_buy_volume": 239732.4, "taker_buy_quote": 55035.75584}, {"ts": 1773588120000, "open": 0.2317, "high": 0.2324, "low": 0.2297, "close": 0.2298, "volume": 209812.1, "quote_volume": 48419.12993, "trades": 517, "taker_buy_volume": 61683.8, "taker_buy_quote": 14250.29604}, {"ts": 1773588180000, "open": 0.2298, "high": 0.2307, "low": 0.2283, "close": 0.2294, "volume": 201831.4, "quote_volume": 46268.37942, "trades": 527, "taker_buy_volume": 92296.5, "taker_buy_quote": 21165.79438}, {"ts": 1773588240000, "open": 0.2295, "high": 0.2298, "low": 0.2289, "close": 0.2297, "volume": 126444.5, "quote_volume": 28973.7126, "trades": 287, "taker_buy_volume": 46826.5, "taker_buy_quote": 10734.52883}, {"ts": 1773588300000, "open": 0.2297, "high": 0.2309, "low": 0.2296, "close": 0.2306, "volume": 118352.7, "quote_volume": 27267.57183, "trades": 248, "taker_buy_volume": 76255.9, "taker_buy_quote": 17574.54254}, {"ts": 1773588360000, "open": 0.2306, "high": 0.2309, "low": 0.2299, "close": 0.2303, "volume": 62628.2, "quote_volume": 14427.83528, "trades": 205, "taker_buy_volume": 18070.3, "taker_buy_quote": 4162.92653}, {"ts": 1773588420000, "open": 0.2303, "high": 0.2303, "low": 0.2291, "close": 0.2297, "volume": 191416.3, "quote_volume": 43974.26895, "trades": 309, "taker_buy_volume": 62294.2, "taker_buy_quote": 14305.82011}, {"ts": 1773588480000, "open": 0.2297, "high": 0.2299, "low": 0.2288, "close": 0.2289, "volume": 168448.8, "quote_volume": 38602.00925, "trades": 449, "taker_buy_volume": 37568.3, "taker_buy_quote": 8615.94597}, {"ts": 1773588540000, "open": 0.2289, "high": 0.2289, "low": 0.2271, "close": 0.2282, "volume": 436323.4, "quote_volume": 99563.73642, "trades": 976, "taker_buy_volume": 149605.8, "taker_buy_quote": 34109.11818}, {"ts": 1773588600000, "open": 0.2282, "high": 0.2285, "low": 0.2261, "close": 0.2282, "volume": 438488.1, "quote_volume": 99602.76859, "trades": 771, "taker_buy_volume": 179652.8, "taker_buy_quote": 40806.29326}, {"ts": 1773588660000, "open": 0.2282, "high": 0.2299, "low": 0.2281, "close": 0.2293, "volume": 209483.9, "quote_volume": 47993.26878, "trades": 537, "taker_buy_volume": 116869.0, "taker_buy_quote": 26780.57996}, {"ts": 1773588720000, "open": 0.2291, "high": 0.23, "low": 0.2284, "close": 0.2295, "volume": 143174.5, "quote_volume": 32831.52572, "trades": 350, "taker_buy_volume": 68352.3, "taker_buy_quote": 15683.47335}, {"ts": 1773588780000, "open": 0.2294, "high": 0.232, "low": 0.2294, "close": 0.2314, "volume": 300225.7, "quote_volume": 69327.8173, "trades": 628, "taker_buy_volume": 141747.4, "taker_buy_quote": 32729.0282}, {"ts": 1773588840000, "open": 0.2313, "high": 0.2321, "low": 0.2292, "close": 0.23, "volume": 235435.2, "quote_volume": 54306.63416, "trades": 407, "taker_buy_volume": 101546.0, "taker_buy_quote": 23448.34139}, {"ts": 1773588900000, "open": 0.2302, "high": 0.231, "low": 0.23, "close": 0.2304, "volume": 54162.7, "quote_volume": 12487.21281, "trades": 130, "taker_buy_volume": 26146.8, "taker_buy_quote": 6029.6536}, {"ts": 1773588960000, "open": 0.2304, "high": 0.231, "low": 0.2299, "close": 0.2305, "volume": 90772.6, "quote_volume": 20907.52761, "trades": 227, "taker_buy_volume": 46597.7, "taker_buy_quote": 10733.85381}, {"ts": 1773589020000, "open": 0.2307, "high": 0.2308, "low": 0.2303, "close": 0.2307, "volume": 19968.4, "quote_volume": 4604.48488, "trades": 80, "taker_buy_volume": 9072.3, "taker_buy_quote": 2092.27886}, {"ts": 1773589080000, "open": 0.2307, "high": 0.2319, "low": 0.2305, "close": 0.2314, "volume": 65244.0, "quote_volume": 15076.82621, "trades": 209, "taker_buy_volume": 29307.2, "taker_buy_quote": 6773.93055}, {"ts": 1773589140000, "open": 0.2315, "high": 0.2329, "low": 0.2313, "close": 0.2322, "volume": 321720.8, "quote_volume": 74659.13547, "trades": 408, "taker_buy_volume": 253013.1, "taker_buy_quote": 58712.99049}, {"ts": 1773589200000, "open": 0.2322, "high": 0.2335, "low": 0.232, "close": 0.2333, "volume": 366019.3, "quote_volume": 85222.26229, "trades": 750, "taker_buy_volume": 151075.0, "taker_buy_quote": 35186.87715}, {"ts": 1773589260000, "open": 0.2333, "high": 0.2343, "low": 0.2327, "close": 0.2332, "volume": 84528.4, "quote_volume": 19741.10883, "trades": 248, "taker_buy_volume": 36438.6, "taker_buy_quote": 8509.50062}, {"ts": 1773589320000, "open": 0.2331, "high": 0.2335, "low": 0.2323, "close": 0.2331, "volume": 62715.3, "quote_volume": 14611.96098, "trades": 153, "taker_buy_volume": 27077.1, "taker_buy_quote": 6309.98896}, {"ts": 1773589380000, "open": 0.2331, "high": 0.234, "low": 0.233, "close": 0.2339, "volume": 144808.2, "quote_volume": 33819.87396, "trades": 321, "taker_buy_volume": 97391.9, "taker_buy_quote": 22743.59442}, {"ts": 1773589440000, "open": 0.2336, "high": 0.2344, "low": 0.2327, "close": 0.2327, "volume": 149026.5, "quote_volume": 34829.97884, "trades": 323, "taker_buy_volume": 71581.6, "taker_buy_quote": 16737.31208}, {"ts": 1773589500000, "open": 0.2328, "high": 0.2331, "low": 0.2321, "close": 0.2324, "volume": 91626.6, "quote_volume": 21301.74599, "trades": 227, "taker_buy_volume": 42922.2, "taker_buy_quote": 9982.04504}, {"ts": 1773589560000, "open": 0.2323, "high": 0.2325, "low": 0.2314, "close": 0.2321, "volume": 95322.2, "quote_volume": 22106.59672, "trades": 262, "taker_buy_volume": 35461.5, "taker_buy_quote": 8223.52625}, {"ts": 1773589620000, "open": 0.2323, "high": 0.2323, "low": 0.2311, "close": 0.2317, "volume": 133476.5, "quote_volume": 30902.53959, "trades": 347, "taker_buy_volume": 48716.1, "taker_buy_quote": 11280.101}, {"ts": 1773589680000, "open": 0.2317, "high": 0.2333, "low": 0.2313, "close": 0.2328, "volume": 138581.2, "quote_volume": 32144.14783, "trades": 302, "taker_buy_volume": 75294.3, "taker_buy_quote": 17466.43434}, {"ts": 1773589740000, "open": 0.2328, "high": 0.2328, "low": 0.2324, "close": 0.2327, "volume": 139351.8, "quote_volume": 32416.92755, "trades": 304, "taker_buy_volume": 81455.3, "taker_buy_quote": 18950.52569}, {"ts": 1773589800000, "open": 0.2327, "high": 0.2336, "low": 0.2326, "close": 0.2333, "volume": 144064.4, "quote_volume": 33600.7751, "trades": 356, "taker_buy_volume": 76056.4, "taker_buy_quote": 17740.31016}, {"ts": 1773589860000, "open": 0.2333, "high": 0.2335, "low": 0.2325, "close": 0.2329, "volume": 107136.5, "quote_volume": 24973.08677, "trades": 268, "taker_buy_volume": 46063.2, "taker_buy_quote": 10740.43739}, {"ts": 1773589920000, "open": 0.2329, "high": 0.2332, "low": 0.2324, "close": 0.2328, "volume": 53859.1, "quote_volume": 12537.12261, "trades": 120, "taker_buy_volume": 29079.3, "taker_buy_quote": 6769.09636}, {"ts": 1773589980000, "open": 0.2328, "high": 0.2334, "low": 0.2328, "close": 0.2333, "volume": 48418.6, "quote_volume": 11288.35213, "trades": 103, "taker_buy_volume": 19736.2, "taker_buy_quote": 4601.56253}, {"ts": 1773590040000, "open": 0.2333, "high": 0.2335, "low": 0.2316, "close": 0.232, "volume": 109608.7, "quote_volume": 25504.60513, "trades": 208, "taker_buy_volume": 55020.3, "taker_buy_quote": 12815.14358}, {"ts": 1773590100000, "open": 0.2321, "high": 0.2328, "low": 0.2318, "close": 0.2325, "volume": 27541.3, "quote_volume": 6401.59714, "trades": 85, "taker_buy_volume": 11170.3, "taker_buy_quote": 2595.70573}, {"ts": 1773590160000, "open": 0.2327, "high": 0.2328, "low": 0.2324, "close": 0.2327, "volume": 15039.4, "quote_volume": 3497.65732, "trades": 48, "taker_buy_volume": 6418.1, "taker_buy_quote": 1493.27813}, {"ts": 1773590220000, "open": 0.2327, "high": 0.234, "low": 0.2327, "close": 0.2336, "volume": 184938.9, "quote_volume": 43195.22043, "trades": 266, "taker_buy_volume": 127373.4, "taker_buy_quote": 29749.39027}, {"ts": 1773590280000, "open": 0.2335, "high": 0.2338, "low": 0.233, "close": 0.233, "volume": 65197.9, "quote_volume": 15216.79283, "trades": 214, "taker_buy_volume": 27221.0, "taker_buy_quote": 6356.16923}, {"ts": 1773590340000, "open": 0.233, "high": 0.2342, "low": 0.2327, "close": 0.2329, "volume": 143535.6, "quote_volume": 33528.52421, "trades": 248, "taker_buy_volume": 74108.1, "taker_buy_quote": 17307.99715}, {"ts": 1773590400000, "open": 0.2331, "high": 0.2338, "low": 0.2313, "close": 0.2318, "volume": 185691.9, "quote_volume": 43110.72972, "trades": 293, "taker_buy_volume": 50030.1, "taker_buy_quote": 11623.55789}, {"ts": 1773590460000, "open": 0.2318, "high": 0.2319, "low": 0.2293, "close": 0.2294, "volume": 196693.4, "quote_volume": 45344.0135, "trades": 365, "taker_buy_volume": 60072.3, "taker_buy_quote": 13852.21554}, {"ts": 1773590520000, "open": 0.2295, "high": 0.2303, "low": 0.229, "close": 0.2299, "volume": 77676.6, "quote_volume": 17844.54071, "trades": 170, "taker_buy_volume": 37272.7, "taker_buy_quote": 8559.75081}, {"ts": 1773590580000, "open": 0.2302, "high": 0.2316, "low": 0.2301, "close": 0.2303, "volume": 145268.5, "quote_volume": 33518.51793, "trades": 301, "taker_buy_volume": 78467.7, "taker_buy_quote": 18101.93267}, {"ts": 1773590640000, "open": 0.2303, "high": 0.2311, "low": 0.2301, "close": 0.2306, "volume": 32357.4, "quote_volume": 7461.52902, "trades": 84, "taker_buy_volume": 14346.8, "taker_buy_quote": 3308.19535}, {"ts": 1773590700000, "open": 0.2308, "high": 0.2317, "low": 0.2304, "close": 0.2315, "volume": 76073.4, "quote_volume": 17591.20358, "trades": 175, "taker_buy_volume": 40593.4, "taker_buy_quote": 9389.21555}, {"ts": 1773590760000, "open": 0.2316, "high": 0.2318, "low": 0.2301, "close": 0.2314, "volume": 63870.3, "quote_volume": 14762.27819, "trades": 193, "taker_buy_volume": 30269.5, "taker_buy_quote": 6994.97533}, {"ts": 1773590820000, "open": 0.2316, "high": 0.2327, "low": 0.2316, "close": 0.232, "volume": 69557.1, "quote_volume": 16151.24964, "trades": 165, "taker_buy_volume": 40707.2, "taker_buy_quote": 9449.91336}, {"ts": 1773590880000, "open": 0.2321, "high": 0.2335, "low": 0.232, "close": 0.2331, "volume": 107523.3, "quote_volume": 25033.22648, "trades": 211, "taker_buy_volume": 61072.8, "taker_buy_quote": 14222.93696}, {"ts": 1773590940000, "open": 0.2332, "high": 0.2336, "low": 0.2324, "close": 0.2329, "volume": 76047.1, "quote_volume": 17709.6131, "trades": 146, "taker_buy_volume": 25282.4, "taker_buy_quote": 5888.35249}, {"ts": 1773591000000, "open": 0.2328, "high": 0.2332, "low": 0.2322, "close": 0.2322, "volume": 138757.3, "quote_volume": 32298.80442, "trades": 229, "taker_buy_volume": 53678.7, "taker_buy_quote": 12496.02417}, {"ts": 1773591060000, "open": 0.2324, "high": 0.2333, "low": 0.2319, "close": 0.2333, "volume": 67223.4, "quote_volume": 15645.82731, "trades": 176, "taker_buy_volume": 41968.8, "taker_buy_quote": 9770.1869}, {"ts": 1773591120000, "open": 0.2331, "high": 0.2333, "low": 0.2311, "close": 0.2311, "volume": 102803.0, "quote_volume": 23847.86593, "trades": 398, "taker_buy_volume": 24962.2, "taker_buy_quote": 5791.63749}, {"ts": 1773591180000, "open": 0.2311, "high": 0.2313, "low": 0.2299, "close": 0.2301, "volume": 173501.0, "quote_volume": 39974.05689, "trades": 573, "taker_buy_volume": 45354.1, "taker_buy_quote": 10453.74535}, {"ts": 1773591240000, "open": 0.2301, "high": 0.2309, "low": 0.2297, "close": 0.2305, "volume": 182364.2, "quote_volume": 41985.67889, "trades": 959, "taker_buy_volume": 41506.7, "taker_buy_quote": 9559.03567}, {"ts": 1773591300000, "open": 0.2304, "high": 0.2313, "low": 0.2302, "close": 0.2302, "volume": 125260.3, "quote_volume": 28929.51601, "trades": 853, "taker_buy_volume": 25792.8, "taker_buy_quote": 5957.67073}, {"ts": 1773591360000, "open": 0.2304, "high": 0.2305, "low": 0.2282, "close": 0.2285, "volume": 154493.1, "quote_volume": 35406.75643, "trades": 743, "taker_buy_volume": 47712.2, "taker_buy_quote": 10929.96319}, {"ts": 1773591420000, "open": 0.2284, "high": 0.2289, "low": 0.2278, "close": 0.2287, "volume": 254245.8, "quote_volume": 58075.2537, "trades": 864, "taker_buy_volume": 76843.6, "taker_buy_quote": 17553.46982}, {"ts": 1773591480000, "open": 0.2289, "high": 0.2289, "low": 0.2267, "close": 0.2274, "volume": 208056.5, "quote_volume": 47286.31858, "trades": 827, "taker_buy_volume": 101094.1, "taker_buy_quote": 22977.41686}, {"ts": 1773591540000, "open": 0.2274, "high": 0.2277, "low": 0.2251, "close": 0.2256, "volume": 615801.6, "quote_volume": 139260.15639, "trades": 1743, "taker_buy_volume": 212455.9, "taker_buy_quote": 48035.33877}, {"ts": 1773591600000, "open": 0.2256, "high": 0.2268, "low": 0.2246, "close": 0.2265, "volume": 257376.8, "quote_volume": 58037.27032, "trades": 832, "taker_buy_volume": 89032.7, "taker_buy_quote": 20108.69687}, {"ts": 1773591660000, "open": 0.2265, "high": 0.2288, "low": 0.2262, "close": 0.2283, "volume": 119119.3, "quote_volume": 27088.40809, "trades": 448, "taker_buy_volume": 60816.6, "taker_buy_quote": 13837.42162}, {"ts": 1773591720000, "open": 0.2283, "high": 0.2298, "low": 0.2281, "close": 0.2297, "volume": 143726.9, "quote_volume": 32970.69013, "trades": 267, "taker_buy_volume": 102600.8, "taker_buy_quote": 23541.89387}, {"ts": 1773591780000, "open": 0.2296, "high": 0.2296, "low": 0.2282, "close": 0.2285, "volume": 62093.5, "quote_volume": 14210.43436, "trades": 121, "taker_buy_volume": 15951.7, "taker_buy_quote": 3650.2568}, {"ts": 1773591840000, "open": 0.2285, "high": 0.2295, "low": 0.2285, "close": 0.2295, "volume": 46414.7, "quote_volume": 10626.76922, "trades": 120, "taker_buy_volume": 38073.3, "taker_buy_quote": 8718.84673}, {"ts": 1773591900000, "open": 0.2294, "high": 0.2307, "low": 0.2293, "close": 0.2303, "volume": 184360.5, "quote_volume": 42363.97361, "trades": 175, "taker_buy_volume": 146227.6, "taker_buy_quote": 33597.79495}, {"ts": 1773591960000, "open": 0.2303, "high": 0.2316, "low": 0.2302, "close": 0.2313, "volume": 151199.0, "quote_volume": 34968.39409, "trades": 341, "taker_buy_volume": 42637.9, "taker_buy_quote": 9862.12952}, {"ts": 1773592020000, "open": 0.2314, "high": 0.2315, "low": 0.2298, "close": 0.2304, "volume": 103770.0, "quote_volume": 23946.79511, "trades": 367, "taker_buy_volume": 41000.3, "taker_buy_quote": 9451.56321}, {"ts": 1773592080000, "open": 0.2304, "high": 0.2308, "low": 0.2296, "close": 0.2307, "volume": 52259.5, "quote_volume": 12035.5871, "trades": 127, "taker_buy_volume": 27069.6, "taker_buy_quote": 6233.98628}, {"ts": 1773592140000, "open": 0.2305, "high": 0.2307, "low": 0.2284, "close": 0.2286, "volume": 76635.8, "quote_volume": 17578.06597, "trades": 190, "taker_buy_volume": 38229.8, "taker_buy_quote": 8765.7824}, {"ts": 1773592200000, "open": 0.2286, "high": 0.2286, "low": 0.2266, "close": 0.2268, "volume": 92788.4, "quote_volume": 21098.65691, "trades": 248, "taker_buy_volume": 48370.3, "taker_buy_quote": 10990.35009}, {"ts": 1773592260000, "open": 0.2269, "high": 0.2274, "low": 0.2262, "close": 0.2262, "volume": 158018.8, "quote_volume": 35832.01129, "trades": 616, "taker_buy_volume": 41643.8, "taker_buy_quote": 9447.67113}, {"ts": 1773592320000, "open": 0.2263, "high": 0.2273, "low": 0.2261, "close": 0.2267, "volume": 61245.7, "quote_volume": 13883.20072, "trades": 154, "taker_buy_volume": 27525.3, "taker_buy_quote": 6236.396}, {"ts": 1773592380000, "open": 0.2269, "high": 0.2277, "low": 0.2269, "close": 0.2274, "volume": 23024.9, "quote_volume": 5234.07128, "trades": 68, "taker_buy_volume": 12097.5, "taker_buy_quote": 2749.75323}, {"ts": 1773592440000, "open": 0.2276, "high": 0.2278, "low": 0.2274, "close": 0.2275, "volume": 15771.4, "quote_volume": 3589.26532, "trades": 45, "taker_buy_volume": 5669.3, "taker_buy_quote": 1290.13533}, {"ts": 1773592500000, "open": 0.2276, "high": 0.2276, "low": 0.2261, "close": 0.2268, "volume": 73240.8, "quote_volume": 16605.06107, "trades": 149, "taker_buy_volume": 27692.1, "taker_buy_quote": 6270.78896}, {"ts": 1773592560000, "open": 0.227, "high": 0.2277, "low": 0.2268, "close": 0.2272, "volume": 56098.9, "quote_volume": 12743.17719, "trades": 89, "taker_buy_volume": 34555.2, "taker_buy_quote": 7854.35135}, {"ts": 1773592620000, "open": 0.2272, "high": 0.2272, "low": 0.2264, "close": 0.2264, "volume": 149901.5, "quote_volume": 34007.1243, "trades": 166, "taker_buy_volume": 27652.2, "taker_buy_quote": 6271.5969}, {"ts": 1773592680000, "open": 0.2263, "high": 0.2291, "low": 0.226, "close": 0.2289, "volume": 129509.6, "quote_volume": 29467.8957, "trades": 225, "taker_buy_volume": 72328.8, "taker_buy_quote": 16464.2476}, {"ts": 1773592740000, "open": 0.2289, "high": 0.229, "low": 0.2281, "close": 0.2281, "volume": 32620.3, "quote_volume": 7456.36964, "trades": 76, "taker_buy_volume": 14682.8, "taker_buy_quote": 3355.92383}, {"ts": 1773592800000, "open": 0.2281, "high": 0.2288, "low": 0.2269, "close": 0.227, "volume": 109214.4, "quote_volume": 24907.20149, "trades": 204, "taker_buy_volume": 57241.1, "taker_buy_quote": 13053.74261}, {"ts": 1773592860000, "open": 0.2271, "high": 0.2277, "low": 0.2266, "close": 0.2269, "volume": 28490.5, "quote_volume": 6471.92788, "trades": 92, "taker_buy_volume": 12931.0, "taker_buy_quote": 2937.28787}, {"ts": 1773592920000, "open": 0.2269, "high": 0.2274, "low": 0.2267, "close": 0.2272, "volume": 50111.7, "quote_volume": 11381.20935, "trades": 105, "taker_buy_volume": 16044.1, "taker_buy_quote": 3643.51289}, {"ts": 1773592980000, "open": 0.2273, "high": 0.2274, "low": 0.2266, "close": 0.2272, "volume": 88111.7, "quote_volume": 20009.73468, "trades": 123, "taker_buy_volume": 37719.4, "taker_buy_quote": 8564.99215}, {"ts": 1773593040000, "open": 0.2272, "high": 0.2274, "low": 0.2256, "close": 0.2263, "volume": 149009.4, "quote_volume": 33768.3183, "trades": 262, "taker_buy_volume": 73177.8, "taker_buy_quote": 16588.85083}, {"ts": 1773593100000, "open": 0.2262, "high": 0.2264, "low": 0.2249, "close": 0.226, "volume": 282645.3, "quote_volume": 63804.80383, "trades": 800, "taker_buy_volume": 96220.6, "taker_buy_quote": 21719.26249}, {"ts": 1773593160000, "open": 0.226, "high": 0.2275, "low": 0.2258, "close": 0.227, "volume": 115705.0, "quote_volume": 26249.33285, "trades": 279, "taker_buy_volume": 58042.6, "taker_buy_quote": 13163.78512}, {"ts": 1773593220000, "open": 0.2271, "high": 0.2273, "low": 0.2269, "close": 0.2273, "volume": 21799.7, "quote_volume": 4950.45358, "trades": 51, "taker_buy_volume": 13167.1, "taker_buy_quote": 2990.30183}, {"ts": 1773593280000, "open": 0.2273, "high": 0.2279, "low": 0.227, "close": 0.2274, "volume": 64854.4, "quote_volume": 14752.57789, "trades": 98, "taker_buy_volume": 32046.6, "taker_buy_quote": 7290.65356}, {"ts": 1773593340000, "open": 0.2274, "high": 0.2276, "low": 0.2271, "close": 0.2276, "volume": 15585.1, "quote_volume": 3544.382, "trades": 31, "taker_buy_volume": 10610.0, "taker_buy_quote": 2413.20613}, {"ts": 1773593400000, "open": 0.2275, "high": 0.2283, "low": 0.227, "close": 0.2271, "volume": 62145.9, "quote_volume": 14144.56642, "trades": 116, "taker_buy_volume": 19306.9, "taker_buy_quote": 4390.80316}, {"ts": 1773593460000, "open": 0.2271, "high": 0.2271, "low": 0.2258, "close": 0.2265, "volume": 97675.6, "quote_volume": 22113.18842, "trades": 181, "taker_buy_volume": 54012.6, "taker_buy_quote": 12228.61494}, {"ts": 1773593520000, "open": 0.2265, "high": 0.2266, "low": 0.2259, "close": 0.2262, "volume": 78296.2, "quote_volume": 17716.69864, "trades": 128, "taker_buy_volume": 28782.6, "taker_buy_quote": 6510.87497}, {"ts": 1773593580000, "open": 0.2263, "high": 0.2268, "low": 0.2261, "close": 0.2263, "volume": 90257.9, "quote_volume": 20442.75438, "trades": 248, "taker_buy_volume": 48969.7, "taker_buy_quote": 11090.6566}, {"ts": 1773593640000, "open": 0.2264, "high": 0.2278, "low": 0.2263, "close": 0.2276, "volume": 39243.1, "quote_volume": 8919.86182, "trades": 123, "taker_buy_volume": 24462.0, "taker_buy_quote": 5559.07545}, {"ts": 1773593700000, "open": 0.2277, "high": 0.2281, "low": 0.2276, "close": 0.2281, "volume": 38913.4, "quote_volume": 8865.28586, "trades": 89, "taker_buy_volume": 27704.1, "taker_buy_quote": 6311.69098}, {"ts": 1773593760000, "open": 0.2281, "high": 0.2287, "low": 0.2281, "close": 0.2286, "volume": 38453.0, "quote_volume": 8785.02186, "trades": 94, "taker_buy_volume": 25006.8, "taker_buy_quote": 5712.56566}, {"ts": 1773593820000, "open": 0.2286, "high": 0.2292, "low": 0.2283, "close": 0.2286, "volume": 85088.6, "quote_volume": 19464.21385, "trades": 150, "taker_buy_volume": 39559.9, "taker_buy_quote": 9048.74133}, {"ts": 1773593880000, "open": 0.2286, "high": 0.2289, "low": 0.2284, "close": 0.2285, "volume": 24926.1, "quote_volume": 5698.8583, "trades": 141, "taker_buy_volume": 18649.6, "taker_buy_quote": 4264.26411}, {"ts": 1773593940000, "open": 0.2285, "high": 0.2286, "low": 0.2276, "close": 0.2281, "volume": 70855.3, "quote_volume": 16146.51998, "trades": 158, "taker_buy_volume": 18285.0, "taker_buy_quote": 4166.38727}, {"ts": 1773594000000, "open": 0.2282, "high": 0.2289, "low": 0.2282, "close": 0.2284, "volume": 16119.2, "quote_volume": 3684.53475, "trades": 56, "taker_buy_volume": 9425.8, "taker_buy_quote": 2154.2406}, {"ts": 1773594060000, "open": 0.2283, "high": 0.2286, "low": 0.2277, "close": 0.2278, "volume": 44466.8, "quote_volume": 10136.55981, "trades": 84, "taker_buy_volume": 16220.6, "taker_buy_quote": 3696.5082}, {"ts": 1773594120000, "open": 0.228, "high": 0.2285, "low": 0.2277, "close": 0.2277, "volume": 7930.7, "quote_volume": 1808.73259, "trades": 23, "taker_buy_volume": 4472.9, "taker_buy_quote": 1020.37618}, {"ts": 1773594180000, "open": 0.2278, "high": 0.2282, "low": 0.2278, "close": 0.2282, "volume": 7424.2, "quote_volume": 1691.76, "trades": 14, "taker_buy_volume": 3120.4, "taker_buy_quote": 711.05284}, {"ts": 1773594240000, "open": 0.2279, "high": 0.2286, "low": 0.2265, "close": 0.2285, "volume": 153270.5, "quote_volume": 34889.83268, "trades": 201, "taker_buy_volume": 70613.5, "taker_buy_quote": 16096.50183}, {"ts": 1773594300000, "open": 0.2286, "high": 0.2293, "low": 0.2285, "close": 0.2291, "volume": 34483.7, "quote_volume": 7892.86026, "trades": 62, "taker_buy_volume": 21256.3, "taker_buy_quote": 4865.99077}, {"ts": 1773594360000, "open": 0.2292, "high": 0.2294, "low": 0.2288, "close": 0.2289, "volume": 37568.9, "quote_volume": 8606.506, "trades": 51, "taker_buy_volume": 16708.7, "taker_buy_quote": 3828.89377}, {"ts": 1773594420000, "open": 0.229, "high": 0.2292, "low": 0.2289, "close": 0.2291, "volume": 14448.8, "quote_volume": 3310.06296, "trades": 47, "taker_buy_volume": 10186.1, "taker_buy_quote": 2334.00968}, {"ts": 1773594480000, "open": 0.2292, "high": 0.23, "low": 0.2286, "close": 0.2289, "volume": 136593.3, "quote_volume": 31333.3813, "trades": 179, "taker_buy_volume": 73951.2, "taker_buy_quote": 16970.88458}, {"ts": 1773594540000, "open": 0.2289, "high": 0.23, "low": 0.2287, "close": 0.2292, "volume": 93440.3, "quote_volume": 21444.58198, "trades": 214, "taker_buy_volume": 39244.2, "taker_buy_quote": 9008.62081}, {"ts": 1773594600000, "open": 0.2291, "high": 0.2293, "low": 0.2284, "close": 0.2286, "volume": 60599.7, "quote_volume": 13867.68168, "trades": 240, "taker_buy_volume": 34623.6, "taker_buy_quote": 7922.83601}, {"ts": 1773594660000, "open": 0.2285, "high": 0.2289, "low": 0.2283, "close": 0.2289, "volume": 18411.9, "quote_volume": 4208.54094, "trades": 66, "taker_buy_volume": 16073.7, "taker_buy_quote": 3674.40141}, {"ts": 1773594720000, "open": 0.229, "high": 0.23, "low": 0.2289, "close": 0.2296, "volume": 46555.0, "quote_volume": 10688.23766, "trades": 84, "taker_buy_volume": 32670.2, "taker_buy_quote": 7500.67613}, {"ts": 1773594780000, "open": 0.2297, "high": 0.2309, "low": 0.2297, "close": 0.2306, "volume": 109728.2, "quote_volume": 25276.37828, "trades": 269, "taker_buy_volume": 40268.7, "taker_buy_quote": 9271.55142}, {"ts": 1773594840000, "open": 0.2306, "high": 0.2306, "low": 0.2283, "close": 0.229, "volume": 89173.7, "quote_volume": 20435.62053, "trades": 253, "taker_buy_volume": 29329.1, "taker_buy_quote": 6722.31662}, {"ts": 1773594900000, "open": 0.2291, "high": 0.2299, "low": 0.2291, "close": 0.2294, "volume": 89472.8, "quote_volume": 20532.2977, "trades": 138, "taker_buy_volume": 67618.3, "taker_buy_quote": 15517.8588}, {"ts": 1773594960000, "open": 0.2293, "high": 0.2302, "low": 0.2289, "close": 0.2299, "volume": 44260.8, "quote_volume": 10159.58551, "trades": 105, "taker_buy_volume": 33545.6, "taker_buy_quote": 7701.73071}, {"ts": 1773595020000, "open": 0.23, "high": 0.23, "low": 0.2292, "close": 0.2292, "volume": 17501.9, "quote_volume": 4020.22301, "trades": 37, "taker_buy_volume": 3403.9, "taker_buy_quote": 782.67771}, {"ts": 1773595080000, "open": 0.2291, "high": 0.2291, "low": 0.2283, "close": 0.2285, "volume": 18079.3, "quote_volume": 4132.77913, "trades": 80, "taker_buy_volume": 6620.1, "taker_buy_quote": 1513.54604}, {"ts": 1773595140000, "open": 0.2285, "high": 0.2285, "low": 0.2277, "close": 0.2281, "volume": 45430.8, "quote_volume": 10360.80941, "trades": 89, "taker_buy_volume": 6903.0, "taker_buy_quote": 1574.2703}, {"ts": 1773595200000, "open": 0.2278, "high": 0.2283, "low": 0.2275, "close": 0.2283, "volume": 57016.2, "quote_volume": 12983.38025, "trades": 61, "taker_buy_volume": 36876.4, "taker_buy_quote": 8397.77407}, {"ts": 1773595260000, "open": 0.2283, "high": 0.2287, "low": 0.2283, "close": 0.2287, "volume": 12592.8, "quote_volume": 2878.45261, "trades": 37, "taker_buy_volume": 4056.6, "taker_buy_quote": 927.24272}, {"ts": 1773595320000, "open": 0.2286, "high": 0.2286, "low": 0.228, "close": 0.2281, "volume": 32906.5, "quote_volume": 7515.36014, "trades": 46, "taker_buy_volume": 4914.7, "taker_buy_quote": 1121.70807}, {"ts": 1773595380000, "open": 0.2282, "high": 0.2283, "low": 0.2279, "close": 0.2279, "volume": 3396.4, "quote_volume": 774.65828, "trades": 15, "taker_buy_volume": 2322.9, "taker_buy_quote": 529.85238}, {"ts": 1773595440000, "open": 0.2279, "high": 0.228, "low": 0.2266, "close": 0.2267, "volume": 48561.3, "quote_volume": 11035.03525, "trades": 112, "taker_buy_volume": 16156.9, "taker_buy_quote": 3674.97891}, {"ts": 1773595500000, "open": 0.2269, "high": 0.227, "low": 0.226, "close": 0.2263, "volume": 87124.8, "quote_volume": 19740.87404, "trades": 191, "taker_buy_volume": 38610.6, "taker_buy_quote": 8750.03714}, {"ts": 1773595560000, "open": 0.2264, "high": 0.2268, "low": 0.2261, "close": 0.2266, "volume": 37832.8, "quote_volume": 8561.85912, "trades": 65, "taker_buy_volume": 29831.4, "taker_buy_quote": 6750.21055}, {"ts": 1773595620000, "open": 0.2267, "high": 0.2272, "low": 0.2264, "close": 0.2272, "volume": 21480.2, "quote_volume": 4872.69057, "trades": 71, "taker_buy_volume": 14490.5, "taker_buy_quote": 3287.64738}, {"ts": 1773595680000, "open": 0.2272, "high": 0.2276, "low": 0.2272, "close": 0.2274, "volume": 29707.6, "quote_volume": 6757.84127, "trades": 66, "taker_buy_volume": 16310.4, "taker_buy_quote": 3710.97281}, {"ts": 1773595740000, "open": 0.2273, "high": 0.2274, "low": 0.2262, "close": 0.2266, "volume": 62886.9, "quote_volume": 14251.56913, "trades": 159, "taker_buy_volume": 16248.4, "taker_buy_quote": 3684.18205}, {"ts": 1773595800000, "open": 0.2265, "high": 0.2278, "low": 0.2265, "close": 0.2277, "volume": 29702.0, "quote_volume": 6752.92246, "trades": 88, "taker_buy_volume": 16814.5, "taker_buy_quote": 3820.31122}, {"ts": 1773595860000, "open": 0.2276, "high": 0.2281, "low": 0.2276, "close": 0.2277, "volume": 43940.5, "quote_volume": 10015.1746, "trades": 79, "taker_buy_volume": 18466.2, "taker_buy_quote": 4209.95178}, {"ts": 1773595920000, "open": 0.2276, "high": 0.2276, "low": 0.2265, "close": 0.2266, "volume": 14536.8, "quote_volume": 3299.26183, "trades": 58, "taker_buy_volume": 4001.3, "taker_buy_quote": 908.30827}, {"ts": 1773595980000, "open": 0.2268, "high": 0.2272, "low": 0.2265, "close": 0.2268, "volume": 48766.6, "quote_volume": 11062.56707, "trades": 132, "taker_buy_volume": 24456.8, "taker_buy_quote": 5548.55222}, {"ts": 1773596040000, "open": 0.2269, "high": 0.2269, "low": 0.2264, "close": 0.2265, "volume": 30507.7, "quote_volume": 6912.99767, "trades": 61, "taker_buy_volume": 7655.1, "taker_buy_quote": 1735.642}, {"ts": 1773596100000, "open": 0.2263, "high": 0.2267, "low": 0.226, "close": 0.2265, "volume": 47090.5, "quote_volume": 10653.38319, "trades": 100, "taker_buy_volume": 24479.2, "taker_buy_quote": 5540.52605}, {"ts": 1773596160000, "open": 0.2266, "high": 0.2285, "low": 0.2265, "close": 0.2278, "volume": 64537.4, "quote_volume": 14705.65735, "trades": 130, "taker_buy_volume": 26402.3, "taker_buy_quote": 6013.37188}, {"ts": 1773596220000, "open": 0.2278, "high": 0.2279, "low": 0.2273, "close": 0.2274, "volume": 12075.8, "quote_volume": 2747.88631, "trades": 38, "taker_buy_volume": 5361.5, "taker_buy_quote": 1220.38094}, {"ts": 1773596280000, "open": 0.2275, "high": 0.2276, "low": 0.2266, "close": 0.2266, "volume": 27187.8, "quote_volume": 6174.93017, "trades": 89, "taker_buy_volume": 13337.4, "taker_buy_quote": 3030.24907}, {"ts": 1773596340000, "open": 0.2265, "high": 0.2265, "low": 0.2255, "close": 0.2258, "volume": 163986.9, "quote_volume": 37069.70344, "trades": 154, "taker_buy_volume": 38119.7, "taker_buy_quote": 8620.19249}, {"ts": 1773596400000, "open": 0.2258, "high": 0.2261, "low": 0.2256, "close": 0.2259, "volume": 140352.7, "quote_volume": 31704.43539, "trades": 305, "taker_buy_volume": 87120.0, "taker_buy_quote": 19683.38986}, {"ts": 1773596460000, "open": 0.2258, "high": 0.2259, "low": 0.2252, "close": 0.2254, "volume": 87379.5, "quote_volume": 19702.28147, "trades": 394, "taker_buy_volume": 36074.8, "taker_buy_quote": 8134.98995}, {"ts": 1773596520000, "open": 0.2255, "high": 0.2256, "low": 0.2237, "close": 0.2249, "volume": 158534.5, "quote_volume": 35591.39756, "trades": 436, "taker_buy_volume": 52314.3, "taker_buy_quote": 11734.89936}, {"ts": 1773596580000, "open": 0.225, "high": 0.2267, "low": 0.2249, "close": 0.2266, "volume": 91296.5, "quote_volume": 20609.88188, "trades": 348, "taker_buy_volume": 57149.1, "taker_buy_quote": 12903.90735}, {"ts": 1773596640000, "open": 0.2266, "high": 0.2274, "low": 0.2265, "close": 0.2266, "volume": 52477.0, "quote_volume": 11906.68722, "trades": 162, "taker_buy_volume": 27905.8, "taker_buy_quote": 6333.7062}, {"ts": 1773596700000, "open": 0.2267, "high": 0.2267, "low": 0.2241, "close": 0.2249, "volume": 184693.6, "quote_volume": 41540.99098, "trades": 342, "taker_buy_volume": 44939.5, "taker_buy_quote": 10117.29701}, {"ts": 1773596760000, "open": 0.2246, "high": 0.225, "low": 0.2241, "close": 0.2243, "volume": 66261.3, "quote_volume": 14875.21322, "trades": 121, "taker_buy_volume": 11438.4, "taker_buy_quote": 2568.72138}, {"ts": 1773596820000, "open": 0.2243, "high": 0.2269, "low": 0.2242, "close": 0.2261, "volume": 347981.5, "quote_volume": 78622.86235, "trades": 507, "taker_buy_volume": 228184.5, "taker_buy_quote": 51514.78632}, {"ts": 1773596880000, "open": 0.2261, "high": 0.2264, "low": 0.2258, "close": 0.226, "volume": 56812.4, "quote_volume": 12848.24371, "trades": 128, "taker_buy_volume": 18058.8, "taker_buy_quote": 4083.76395}, {"ts": 1773596940000, "open": 0.2259, "high": 0.2259, "low": 0.2241, "close": 0.2245, "volume": 75883.1, "quote_volume": 17037.96905, "trades": 152, "taker_buy_volume": 14893.0, "taker_buy_quote": 3346.2888}, {"ts": 1773597000000, "open": 0.2243, "high": 0.2258, "low": 0.2243, "close": 0.2251, "volume": 60495.0, "quote_volume": 13618.6595, "trades": 174, "taker_buy_volume": 21251.7, "taker_buy_quote": 4781.49237}, {"ts": 1773597060000, "open": 0.2251, "high": 0.2253, "low": 0.2247, "close": 0.2249, "volume": 209985.7, "quote_volume": 47232.27086, "trades": 150, "taker_buy_volume": 67260.2, "taker_buy_quote": 15129.28219}, {"ts": 1773597120000, "open": 0.2251, "high": 0.2254, "low": 0.2248, "close": 0.2252, "volume": 33739.0, "quote_volume": 7595.02043, "trades": 135, "taker_buy_volume": 9567.5, "taker_buy_quote": 2154.2191}, {"ts": 1773597180000, "open": 0.2252, "high": 0.2317, "low": 0.2252, "close": 0.2302, "volume": 415004.5, "quote_volume": 95094.60948, "trades": 1397, "taker_buy_volume": 234549.2, "taker_buy_quote": 53587.83839}, {"ts": 1773597240000, "open": 0.2301, "high": 0.2317, "low": 0.2297, "close": 0.2303, "volume": 244351.0, "quote_volume": 56402.48325, "trades": 1041, "taker_buy_volume": 115769.0, "taker_buy_quote": 26724.75388}, {"ts": 1773597300000, "open": 0.2304, "high": 0.2331, "low": 0.2304, "close": 0.2307, "volume": 408185.7, "quote_volume": 94454.68214, "trades": 1258, "taker_buy_volume": 134356.8, "taker_buy_quote": 31060.14082}, {"ts": 1773597360000, "open": 0.2308, "high": 0.231, "low": 0.2288, "close": 0.2291, "volume": 122213.7, "quote_volume": 28127.52799, "trades": 480, "taker_buy_volume": 50170.4, "taker_buy_quote": 11556.71803}, {"ts": 1773597420000, "open": 0.229, "high": 0.2293, "low": 0.2279, "close": 0.2283, "volume": 69435.2, "quote_volume": 15866.73409, "trades": 296, "taker_buy_volume": 28621.5, "taker_buy_quote": 6540.54881}, {"ts": 1773597480000, "open": 0.2283, "high": 0.2285, "low": 0.2276, "close": 0.2278, "volume": 48490.9, "quote_volume": 11052.99044, "trades": 204, "taker_buy_volume": 19396.2, "taker_buy_quote": 4423.646}, {"ts": 1773597540000, "open": 0.2278, "high": 0.2291, "low": 0.2276, "close": 0.229, "volume": 65120.7, "quote_volume": 14859.84581, "trades": 254, "taker_buy_volume": 15706.6, "taker_buy_quote": 3583.99822}, {"ts": 1773597600000, "open": 0.2291, "high": 0.23, "low": 0.2287, "close": 0.2287, "volume": 51132.9, "quote_volume": 11740.29338, "trades": 198, "taker_buy_volume": 31777.4, "taker_buy_quote": 7297.40859}, {"ts": 1773597660000, "open": 0.2287, "high": 0.2291, "low": 0.2285, "close": 0.2288, "volume": 21914.4, "quote_volume": 5017.21695, "trades": 57, "taker_buy_volume": 15903.3, "taker_buy_quote": 3641.25294}, {"ts": 1773597720000, "open": 0.2289, "high": 0.2299, "low": 0.2289, "close": 0.2289, "volume": 74359.2, "quote_volume": 17071.22011, "trades": 188, "taker_buy_volume": 31862.3, "taker_buy_quote": 7315.49692}, {"ts": 1773597780000, "open": 0.229, "high": 0.2293, "low": 0.2287, "close": 0.2292, "volume": 36479.6, "quote_volume": 8351.85764, "trades": 73, "taker_buy_volume": 29972.1, "taker_buy_quote": 6862.01092}, {"ts": 1773597840000, "open": 0.2294, "high": 0.2309, "low": 0.2291, "close": 0.2307, "volume": 335667.1, "quote_volume": 77212.68282, "trades": 333, "taker_buy_volume": 242784.5, "taker_buy_quote": 55816.70429}, {"ts": 1773597900000, "open": 0.2308, "high": 0.2308, "low": 0.2299, "close": 0.2305, "volume": 19371.3, "quote_volume": 4463.23703, "trades": 106, "taker_buy_volume": 7495.8, "taker_buy_quote": 1727.56079}, {"ts": 1773597960000, "open": 0.2304, "high": 0.2304, "low": 0.2295, "close": 0.2296, "volume": 6939.4, "quote_volume": 1595.98753, "trades": 28, "taker_buy_volume": 758.1, "taker_buy_quote": 174.20238}, {"ts": 1773598020000, "open": 0.2295, "high": 0.2297, "low": 0.2289, "close": 0.2291, "volume": 13300.2, "quote_volume": 3050.99819, "trades": 44, "taker_buy_volume": 9510.8, "taker_buy_quote": 2181.707}, {"ts": 1773598080000, "open": 0.2292, "high": 0.2292, "low": 0.2286, "close": 0.2288, "volume": 19188.3, "quote_volume": 4391.29037, "trades": 53, "taker_buy_volume": 11140.7, "taker_buy_quote": 2549.77213}, {"ts": 1773598140000, "open": 0.2287, "high": 0.2287, "low": 0.2269, "close": 0.227, "volume": 99705.4, "quote_volume": 22680.70312, "trades": 585, "taker_buy_volume": 47948.9, "taker_buy_quote": 10898.53094}, {"ts": 1773598200000, "open": 0.2271, "high": 0.2274, "low": 0.2264, "close": 0.227, "volume": 105574.0, "quote_volume": 23946.30459, "trades": 480, "taker_buy_volume": 53701.6, "taker_buy_quote": 12185.13551}, {"ts": 1773598260000, "open": 0.2271, "high": 0.2271, "low": 0.2262, "close": 0.2265, "volume": 13166.3, "quote_volume": 2981.78553, "trades": 59, "taker_buy_volume": 6436.0, "taker_buy_quote": 1457.35965}, {"ts": 1773598320000, "open": 0.2264, "high": 0.2269, "low": 0.226, "close": 0.2261, "volume": 116040.9, "quote_volume": 26262.81976, "trades": 222, "taker_buy_volume": 56158.6, "taker_buy_quote": 12716.5242}, {"ts": 1773598380000, "open": 0.226, "high": 0.2264, "low": 0.2256, "close": 0.2263, "volume": 50857.7, "quote_volume": 11493.14296, "trades": 175, "taker_buy_volume": 27390.0, "taker_buy_quote": 6191.85116}, {"ts": 1773598440000, "open": 0.2263, "high": 0.2273, "low": 0.2261, "close": 0.2267, "volume": 27180.2, "quote_volume": 6166.05404, "trades": 127, "taker_buy_volume": 14203.0, "taker_buy_quote": 3223.23497}, {"ts": 1773598500000, "open": 0.2266, "high": 0.2267, "low": 0.226, "close": 0.2262, "volume": 27499.5, "quote_volume": 6221.97135, "trades": 69, "taker_buy_volume": 17156.9, "taker_buy_quote": 3883.59184}, {"ts": 1773598560000, "open": 0.2262, "high": 0.2269, "low": 0.2262, "close": 0.2269, "volume": 18786.0, "quote_volume": 4259.09154, "trades": 57, "taker_buy_volume": 12876.6, "taker_buy_quote": 2919.03342}, {"ts": 1773598620000, "open": 0.2269, "high": 0.2278, "low": 0.2269, "close": 0.2269, "volume": 18408.7, "quote_volume": 4183.29215, "trades": 69, "taker_buy_volume": 12947.3, "taker_buy_quote": 2942.48261}, {"ts": 1773598680000, "open": 0.2269, "high": 0.2269, "low": 0.2264, "close": 0.2264, "volume": 12640.3, "quote_volume": 2866.0457, "trades": 74, "taker_buy_volume": 5896.1, "taker_buy_quote": 1337.54668}, {"ts": 1773598740000, "open": 0.2263, "high": 0.2264, "low": 0.2256, "close": 0.2259, "volume": 51543.4, "quote_volume": 11655.96601, "trades": 76, "taker_buy_volume": 30462.6, "taker_buy_quote": 6891.81631}, {"ts": 1773598800000, "open": 0.2258, "high": 0.2261, "low": 0.2253, "close": 0.2259, "volume": 41513.5, "quote_volume": 9370.05914, "trades": 206, "taker_buy_volume": 32022.3, "taker_buy_quote": 7228.30758}, {"ts": 1773598860000, "open": 0.2261, "high": 0.2265, "low": 0.2261, "close": 0.2262, "volume": 12153.8, "quote_volume": 2751.50949, "trades": 78, "taker_buy_volume": 5612.4, "taker_buy_quote": 1270.68027}, {"ts": 1773598920000, "open": 0.2264, "high": 0.2267, "low": 0.2262, "close": 0.2264, "volume": 17063.2, "quote_volume": 3863.68194, "trades": 98, "taker_buy_volume": 10393.1, "taker_buy_quote": 2353.68575}, {"ts": 1773598980000, "open": 0.2263, "high": 0.2268, "low": 0.2257, "close": 0.2261, "volume": 11567.9, "quote_volume": 2617.27228, "trades": 81, "taker_buy_volume": 5528.5, "taker_buy_quote": 1250.80812}, {"ts": 1773599040000, "open": 0.2259, "high": 0.2268, "low": 0.2259, "close": 0.2267, "volume": 5521.6, "quote_volume": 1250.34231, "trades": 43, "taker_buy_volume": 2982.3, "taker_buy_quote": 675.46016}, {"ts": 1773599100000, "open": 0.2266, "high": 0.2268, "low": 0.2264, "close": 0.2267, "volume": 11174.3, "quote_volume": 2531.76254, "trades": 29, "taker_buy_volume": 2559.2, "taker_buy_quote": 579.79739}, {"ts": 1773599160000, "open": 0.2267, "high": 0.227, "low": 0.226, "close": 0.2266, "volume": 54229.7, "quote_volume": 12284.0167, "trades": 108, "taker_buy_volume": 26157.9, "taker_buy_quote": 5927.62547}, {"ts": 1773599220000, "open": 0.2266, "high": 0.2266, "low": 0.2258, "close": 0.2263, "volume": 19935.6, "quote_volume": 4508.35508, "trades": 62, "taker_buy_volume": 3817.9, "taker_buy_quote": 863.2166}, {"ts": 1773599280000, "open": 0.2263, "high": 0.2265, "low": 0.2261, "close": 0.2263, "volume": 11953.3, "quote_volume": 2705.07856, "trades": 59, "taker_buy_volume": 7646.9, "taker_buy_quote": 1730.47601}, {"ts": 1773599340000, "open": 0.2263, "high": 0.2263, "low": 0.2259, "close": 0.226, "volume": 8514.8, "quote_volume": 1925.2468, "trades": 34, "taker_buy_volume": 4492.8, "taker_buy_quote": 1015.65102}, {"ts": 1773599400000, "open": 0.2262, "high": 0.2269, "low": 0.2262, "close": 0.2266, "volume": 13957.1, "quote_volume": 3162.46518, "trades": 69, "taker_buy_volume": 10073.6, "taker_buy_quote": 2282.84822}, {"ts": 1773599460000, "open": 0.2265, "high": 0.2267, "low": 0.226, "close": 0.2261, "volume": 6431.4, "quote_volume": 1454.87153, "trades": 54, "taker_buy_volume": 1600.6, "taker_buy_quote": 362.1779}, {"ts": 1773599520000, "open": 0.2261, "high": 0.2269, "low": 0.226, "close": 0.2266, "volume": 21783.8, "quote_volume": 4936.88882, "trades": 72, "taker_buy_volume": 16044.1, "taker_buy_quote": 3636.10924}, {"ts": 1773599580000, "open": 0.2268, "high": 0.2273, "low": 0.2265, "close": 0.227, "volume": 14309.7, "quote_volume": 3246.40426, "trades": 97, "taker_buy_volume": 6123.3, "taker_buy_quote": 1389.2916}, {"ts": 1773599640000, "open": 0.2271, "high": 0.2277, "low": 0.2269, "close": 0.2273, "volume": 44423.5, "quote_volume": 10095.04116, "trades": 99, "taker_buy_volume": 14236.2, "taker_buy_quote": 3235.57821}, {"ts": 1773599700000, "open": 0.2272, "high": 0.2274, "low": 0.2268, "close": 0.2269, "volume": 13493.4, "quote_volume": 3064.74775, "trades": 53, "taker_buy_volume": 6155.4, "taker_buy_quote": 1398.60812}, {"ts": 1773599760000, "open": 0.2269, "high": 0.2273, "low": 0.2266, "close": 0.2266, "volume": 13502.0, "quote_volume": 3064.74499, "trades": 120, "taker_buy_volume": 6831.7, "taker_buy_quote": 1550.91119}, {"ts": 1773599820000, "open": 0.2266, "high": 0.2268, "low": 0.2261, "close": 0.2262, "volume": 45967.2, "quote_volume": 10403.14073, "trades": 102, "taker_buy_volume": 32013.5, "taker_buy_quote": 7245.47835}, {"ts": 1773599880000, "open": 0.2262, "high": 0.2266, "low": 0.2262, "close": 0.2265, "volume": 54883.0, "quote_volume": 12420.99554, "trades": 67, "taker_buy_volume": 48753.4, "taker_buy_quote": 11033.05059}, {"ts": 1773599940000, "open": 0.2265, "high": 0.2265, "low": 0.2261, "close": 0.2263, "volume": 27278.6, "quote_volume": 6173.97402, "trades": 133, "taker_buy_volume": 8211.7, "taker_buy_quote": 1858.7853}, {"ts": 1773600000000, "open": 0.2264, "high": 0.2266, "low": 0.2264, "close": 0.2266, "volume": 12254.3, "quote_volume": 2776.14285, "trades": 38, "taker_buy_volume": 9999.2, "taker_buy_quote": 2265.37711}, {"ts": 1773600060000, "open": 0.2266, "high": 0.2274, "low": 0.2265, "close": 0.2265, "volume": 30941.9, "quote_volume": 7022.15531, "trades": 104, "taker_buy_volume": 18370.9, "taker_buy_quote": 4172.85069}, {"ts": 1773600120000, "open": 0.2267, "high": 0.2268, "low": 0.2266, "close": 0.2267, "volume": 5943.1, "quote_volume": 1347.46179, "trades": 39, "taker_buy_volume": 4734.0, "taker_buy_quote": 1073.36124}, {"ts": 1773600180000, "open": 0.2267, "high": 0.2271, "low": 0.2267, "close": 0.227, "volume": 14479.2, "quote_volume": 3285.46848, "trades": 97, "taker_buy_volume": 11406.1, "taker_buy_quote": 2588.1175}, {"ts": 1773600240000, "open": 0.2268, "high": 0.2271, "low": 0.2266, "close": 0.2271, "volume": 19242.9, "quote_volume": 4365.18972, "trades": 194, "taker_buy_volume": 11002.8, "taker_buy_quote": 2495.77359}, {"ts": 1773600300000, "open": 0.2272, "high": 0.2273, "low": 0.2268, "close": 0.2268, "volume": 12509.1, "quote_volume": 2840.52603, "trades": 79, "taker_buy_volume": 5402.3, "taker_buy_quote": 1227.02218}, {"ts": 1773600360000, "open": 0.2267, "high": 0.2272, "low": 0.2264, "close": 0.2264, "volume": 26236.6, "quote_volume": 5951.39218, "trades": 106, "taker_buy_volume": 6554.1, "taker_buy_quote": 1487.86504}, {"ts": 1773600420000, "open": 0.2266, "high": 0.2268, "low": 0.2256, "close": 0.2258, "volume": 33574.0, "quote_volume": 7589.74483, "trades": 170, "taker_buy_volume": 11708.3, "taker_buy_quote": 2648.38075}, {"ts": 1773600480000, "open": 0.2258, "high": 0.226, "low": 0.2238, "close": 0.2243, "volume": 84688.1, "quote_volume": 19028.15987, "trades": 299, "taker_buy_volume": 27036.3, "taker_buy_quote": 6079.70292}, {"ts": 1773600540000, "open": 0.2244, "high": 0.2245, "low": 0.2228, "close": 0.2241, "volume": 220800.6, "quote_volume": 49374.35232, "trades": 775, "taker_buy_volume": 93381.5, "taker_buy_quote": 20888.49744}, {"ts": 1773600600000, "open": 0.2241, "high": 0.2248, "low": 0.224, "close": 0.2248, "volume": 30726.2, "quote_volume": 6890.06237, "trades": 237, "taker_buy_volume": 25922.4, "taker_buy_quote": 5812.56768}, {"ts": 1773600660000, "open": 0.2248, "high": 0.2248, "low": 0.2241, "close": 0.2242, "volume": 24456.0, "quote_volume": 5487.81419, "trades": 131, "taker_buy_volume": 13423.5, "taker_buy_quote": 3012.20676}, {"ts": 1773600720000, "open": 0.2242, "high": 0.2247, "low": 0.2241, "close": 0.2244, "volume": 28873.0, "quote_volume": 6477.55268, "trades": 102, "taker_buy_volume": 11939.1, "taker_buy_quote": 2679.32111}, {"ts": 1773600780000, "open": 0.2243, "high": 0.225, "low": 0.2242, "close": 0.2244, "volume": 73669.6, "quote_volume": 16550.87835, "trades": 183, "taker_buy_volume": 46421.4, "taker_buy_quote": 10433.25156}, {"ts": 1773600840000, "open": 0.2244, "high": 0.2249, "low": 0.2244, "close": 0.2249, "volume": 21309.0, "quote_volume": 4787.51364, "trades": 82, "taker_buy_volume": 12966.3, "taker_buy_quote": 2913.98988}, {"ts": 1773600900000, "open": 0.2249, "high": 0.226, "low": 0.2243, "close": 0.2258, "volume": 82091.7, "quote_volume": 18449.46465, "trades": 333, "taker_buy_volume": 42820.1, "taker_buy_quote": 9626.89943}, {"ts": 1773600960000, "open": 0.2258, "high": 0.2271, "low": 0.2258, "close": 0.2262, "volume": 102832.5, "quote_volume": 23295.59749, "trades": 248, "taker_buy_volume": 84191.7, "taker_buy_quote": 19075.27683}, {"ts": 1773601020000, "open": 0.2261, "high": 0.2266, "low": 0.226, "close": 0.2262, "volume": 15190.7, "quote_volume": 3437.24593, "trades": 72, "taker_buy_volume": 5954.2, "taker_buy_quote": 1347.7365}, {"ts": 1773601080000, "open": 0.226, "high": 0.2261, "low": 0.2257, "close": 0.2261, "volume": 42571.9, "quote_volume": 9619.55325, "trades": 57, "taker_buy_volume": 34327.8, "taker_buy_quote": 7757.27444}, {"ts": 1773601140000, "open": 0.2261, "high": 0.2261, "low": 0.2251, "close": 0.2252, "volume": 8291.7, "quote_volume": 1869.5769, "trades": 50, "taker_buy_volume": 3993.4, "taker_buy_quote": 900.13765}, {"ts": 1773601200000, "open": 0.2254, "high": 0.2262, "low": 0.2249, "close": 0.2252, "volume": 40509.7, "quote_volume": 9143.28374, "trades": 151, "taker_buy_volume": 19965.7, "taker_buy_quote": 4508.38432}, {"ts": 1773601260000, "open": 0.2252, "high": 0.2253, "low": 0.2236, "close": 0.224, "volume": 70352.3, "quote_volume": 15780.99401, "trades": 176, "taker_buy_volume": 17091.5, "taker_buy_quote": 3836.55731}, {"ts": 1773601320000, "open": 0.224, "high": 0.225, "low": 0.2237, "close": 0.2243, "volume": 44121.3, "quote_volume": 9895.84381, "trades": 158, "taker_buy_volume": 17653.7, "taker_buy_quote": 3960.49156}, {"ts": 1773601380000, "open": 0.2243, "high": 0.225, "low": 0.2241, "close": 0.2249, "volume": 15499.2, "quote_volume": 3480.18447, "trades": 56, "taker_buy_volume": 5932.7, "taker_buy_quote": 1332.46384}, {"ts": 1773601440000, "open": 0.2249, "high": 0.2252, "low": 0.2248, "close": 0.2252, "volume": 12740.6, "quote_volume": 2866.54871, "trades": 27, "taker_buy_volume": 10454.7, "taker_buy_quote": 2352.31327}, {"ts": 1773601500000, "open": 0.2252, "high": 0.2255, "low": 0.2252, "close": 0.2254, "volume": 802.7, "quote_volume": 180.90673, "trades": 9, "taker_buy_volume": 526.7, "taker_buy_quote": 118.72404}, {"ts": 1773601560000, "open": 0.2255, "high": 0.2255, "low": 0.2252, "close": 0.2255, "volume": 5407.6, "quote_volume": 1218.16128, "trades": 27, "taker_buy_volume": 1952.3, "taker_buy_quote": 439.85045}, {"ts": 1773601620000, "open": 0.2255, "high": 0.2256, "low": 0.2247, "close": 0.2254, "volume": 16075.6, "quote_volume": 3619.20468, "trades": 61, "taker_buy_volume": 3825.5, "taker_buy_quote": 861.33327}, {"ts": 1773601680000, "open": 0.2255, "high": 0.2255, "low": 0.2252, "close": 0.2254, "volume": 7382.6, "quote_volume": 1663.521, "trades": 19, "taker_buy_volume": 7002.0, "taker_buy_quote": 1577.74401}, {"ts": 1773601740000, "open": 0.2256, "high": 0.2256, "low": 0.2242, "close": 0.2246, "volume": 38967.4, "quote_volume": 8759.49314, "trades": 125, "taker_buy_volume": 11372.0, "taker_buy_quote": 2558.13112}, {"ts": 1773601800000, "open": 0.2245, "high": 0.2252, "low": 0.2244, "close": 0.2251, "volume": 13936.8, "quote_volume": 3131.50192, "trades": 50, "taker_buy_volume": 10293.0, "taker_buy_quote": 2313.0383}, {"ts": 1773601860000, "open": 0.2252, "high": 0.2255, "low": 0.2249, "close": 0.2252, "volume": 12417.9, "quote_volume": 2797.48055, "trades": 65, "taker_buy_volume": 6268.7, "taker_buy_quote": 1411.80975}, {"ts": 1773601920000, "open": 0.2252, "high": 0.2254, "low": 0.2248, "close": 0.2252, "volume": 26892.4, "quote_volume": 6053.26144, "trades": 52, "taker_buy_volume": 7831.2, "taker_buy_quote": 1763.31345}, {"ts": 1773601980000, "open": 0.2252, "high": 0.2254, "low": 0.2251, "close": 0.2254, "volume": 5561.5, "quote_volume": 1252.25616, "trades": 16, "taker_buy_volume": 4725.1, "taker_buy_quote": 1063.94419}, {"ts": 1773602040000, "open": 0.2252, "high": 0.2258, "low": 0.2252, "close": 0.2258, "volume": 4169.9, "quote_volume": 940.80003, "trades": 30, "taker_buy_volume": 3151.2, "taker_buy_quote": 711.11349}, {"ts": 1773602100000, "open": 0.2256, "high": 0.2263, "low": 0.2255, "close": 0.2263, "volume": 19690.5, "quote_volume": 4447.6969, "trades": 60, "taker_buy_volume": 13162.3, "taker_buy_quote": 2972.67113}, {"ts": 1773602160000, "open": 0.2262, "high": 0.2263, "low": 0.2256, "close": 0.2258, "volume": 18432.4, "quote_volume": 4164.27154, "trades": 58, "taker_buy_volume": 6986.7, "taker_buy_quote": 1578.06069}, {"ts": 1773602220000, "open": 0.2257, "high": 0.226, "low": 0.2256, "close": 0.2258, "volume": 24026.6, "quote_volume": 5426.79345, "trades": 51, "taker_buy_volume": 21634.2, "taker_buy_quote": 4886.65677}, {"ts": 1773602280000, "open": 0.226, "high": 0.2265, "low": 0.2258, "close": 0.2263, "volume": 29446.0, "quote_volume": 6660.0563, "trades": 64, "taker_buy_volume": 26750.7, "taker_buy_quote": 6050.66665}, {"ts": 1773602340000, "open": 0.2263, "high": 0.2265, "low": 0.2261, "close": 0.2265, "volume": 13623.9, "quote_volume": 3083.8947, "trades": 45, "taker_buy_volume": 8419.5, "taker_buy_quote": 1906.02202}, {"ts": 1773602400000, "open": 0.2265, "high": 0.2265, "low": 0.226, "close": 0.2261, "volume": 9474.7, "quote_volume": 2142.50877, "trades": 21, "taker_buy_volume": 1000.2, "taker_buy_quote": 226.34772}, {"ts": 1773602460000, "open": 0.2261, "high": 0.2261, "low": 0.226, "close": 0.2261, "volume": 15527.1, "quote_volume": 3510.45044, "trades": 40, "taker_buy_volume": 7546.5, "taker_buy_quote": 1706.26365}, {"ts": 1773602520000, "open": 0.2262, "high": 0.2262, "low": 0.2253, "close": 0.2254, "volume": 172683.1, "quote_volume": 39021.83725, "trades": 155, "taker_buy_volume": 5629.6, "taker_buy_quote": 1271.0302}, {"ts": 1773602580000, "open": 0.2254, "high": 0.2256, "low": 0.2254, "close": 0.2255, "volume": 27785.6, "quote_volume": 6265.9562, "trades": 122, "taker_buy_volume": 21308.3, "taker_buy_quote": 4805.60565}, {"ts": 1773602640000, "open": 0.2255, "high": 0.2256, "low": 0.2252, "close": 0.2252, "volume": 11982.5, "quote_volume": 2702.03081, "trades": 42, "taker_buy_volume": 5438.0, "taker_buy_quote": 1226.74689}, {"ts": 1773602700000, "open": 0.2253, "high": 0.2258, "low": 0.2252, "close": 0.2257, "volume": 23866.1, "quote_volume": 5380.62013, "trades": 88, "taker_buy_volume": 15886.7, "taker_buy_quote": 3582.33253}, {"ts": 1773602760000, "open": 0.2257, "high": 0.2258, "low": 0.2255, "close": 0.2255, "volume": 7277.4, "quote_volume": 1642.16134, "trades": 29, "taker_buy_volume": 2308.0, "taker_buy_quote": 520.95191}, {"ts": 1773602820000, "open": 0.2255, "high": 0.2255, "low": 0.2248, "close": 0.2249, "volume": 18808.4, "quote_volume": 4232.82764, "trades": 65, "taker_buy_volume": 5909.7, "taker_buy_quote": 1330.04545}, {"ts": 1773602880000, "open": 0.225, "high": 0.2251, "low": 0.2246, "close": 0.2249, "volume": 34973.8, "quote_volume": 7862.67794, "trades": 121, "taker_buy_volume": 11478.8, "taker_buy_quote": 2581.42021}, {"ts": 1773602940000, "open": 0.225, "high": 0.2251, "low": 0.223, "close": 0.2233, "volume": 131813.0, "quote_volume": 29452.42771, "trades": 343, "taker_buy_volume": 46368.6, "taker_buy_quote": 10366.11277}, {"ts": 1773603000000, "open": 0.2234, "high": 0.2239, "low": 0.2224, "close": 0.2236, "volume": 147767.1, "quote_volume": 32976.36007, "trades": 369, "taker_buy_volume": 72325.6, "taker_buy_quote": 16140.55704}, {"ts": 1773603060000, "open": 0.2237, "high": 0.2242, "low": 0.2233, "close": 0.2239, "volume": 52376.5, "quote_volume": 11725.1484, "trades": 123, "taker_buy_volume": 37768.7, "taker_buy_quote": 8455.63188}, {"ts": 1773603120000, "open": 0.2239, "high": 0.2247, "low": 0.2239, "close": 0.2245, "volume": 37163.6, "quote_volume": 8336.8858, "trades": 144, "taker_buy_volume": 25257.2, "taker_buy_quote": 5664.80983}, {"ts": 1773603180000, "open": 0.2245, "high": 0.2247, "low": 0.2243, "close": 0.2244, "volume": 26485.8, "quote_volume": 5944.29402, "trades": 59, "taker_buy_volume": 14606.6, "taker_buy_quote": 3278.27813}, {"ts": 1773603240000, "open": 0.2243, "high": 0.2247, "low": 0.2243, "close": 0.2246, "volume": 26622.9, "quote_volume": 5980.19766, "trades": 70, "taker_buy_volume": 16574.7, "taker_buy_quote": 3723.41285}, {"ts": 1773603300000, "open": 0.2245, "high": 0.2248, "low": 0.2235, "close": 0.2241, "volume": 42747.4, "quote_volume": 9580.77675, "trades": 119, "taker_buy_volume": 18007.8, "taker_buy_quote": 4040.62771}, {"ts": 1773603360000, "open": 0.2241, "high": 0.225, "low": 0.224, "close": 0.2249, "volume": 15982.4, "quote_volume": 3590.33764, "trades": 71, "taker_buy_volume": 11900.9, "taker_buy_quote": 2673.69996}, {"ts": 1773603420000, "open": 0.2248, "high": 0.225, "low": 0.224, "close": 0.2242, "volume": 42915.8, "quote_volume": 9637.69007, "trades": 98, "taker_buy_volume": 10779.2, "taker_buy_quote": 2421.8091}, {"ts": 1773603480000, "open": 0.2241, "high": 0.2244, "low": 0.2241, "close": 0.2242, "volume": 14621.1, "quote_volume": 3278.49949, "trades": 50, "taker_buy_volume": 6869.6, "taker_buy_quote": 1540.69857}, {"ts": 1773603540000, "open": 0.2242, "high": 0.2244, "low": 0.224, "close": 0.2241, "volume": 14172.3, "quote_volume": 3177.20401, "trades": 44, "taker_buy_volume": 5310.3, "taker_buy_quote": 1191.02204}, {"ts": 1773603600000, "open": 0.224, "high": 0.2244, "low": 0.2214, "close": 0.2216, "volume": 143129.1, "quote_volume": 31833.27469, "trades": 410, "taker_buy_volume": 48728.3, "taker_buy_quote": 10830.39575}, {"ts": 1773603660000, "open": 0.2217, "high": 0.2238, "low": 0.2217, "close": 0.2219, "volume": 143585.2, "quote_volume": 31999.88155, "trades": 382, "taker_buy_volume": 97429.8, "taker_buy_quote": 21719.62549}, {"ts": 1773603720000, "open": 0.222, "high": 0.2227, "low": 0.2218, "close": 0.222, "volume": 61018.1, "quote_volume": 13563.61348, "trades": 139, "taker_buy_volume": 36773.5, "taker_buy_quote": 8176.28627}, {"ts": 1773603780000, "open": 0.222, "high": 0.2221, "low": 0.2216, "close": 0.2219, "volume": 33234.4, "quote_volume": 7374.48464, "trades": 67, "taker_buy_volume": 7713.7, "taker_buy_quote": 1712.7903}, {"ts": 1773603840000, "open": 0.2218, "high": 0.222, "low": 0.2216, "close": 0.2216, "volume": 9643.0, "quote_volume": 2138.85594, "trades": 37, "taker_buy_volume": 4137.4, "taker_buy_quote": 917.76899}, {"ts": 1773603900000, "open": 0.2218, "high": 0.2218, "low": 0.2191, "close": 0.2194, "volume": 275790.5, "quote_volume": 60698.29055, "trades": 537, "taker_buy_volume": 86596.7, "taker_buy_quote": 19038.43314}, {"ts": 1773603960000, "open": 0.2196, "high": 0.222, "low": 0.2196, "close": 0.2207, "volume": 133049.6, "quote_volume": 29403.04397, "trades": 285, "taker_buy_volume": 88067.2, "taker_buy_quote": 19468.88921}, {"ts": 1773604020000, "open": 0.2209, "high": 0.2214, "low": 0.2207, "close": 0.2211, "volume": 113629.4, "quote_volume": 25113.56685, "trades": 248, "taker_buy_volume": 56292.8, "taker_buy_quote": 12444.17598}, {"ts": 1773604080000, "open": 0.221, "high": 0.2212, "low": 0.2207, "close": 0.2208, "volume": 24756.3, "quote_volume": 5469.38004, "trades": 72, "taker_buy_volume": 17439.9, "taker_buy_quote": 3853.33193}, {"ts": 1773604140000, "open": 0.2207, "high": 0.221, "low": 0.2203, "close": 0.2203, "volume": 23573.2, "quote_volume": 5202.08644, "trades": 52, "taker_buy_volume": 5168.0, "taker_buy_quote": 1140.90936}, {"ts": 1773604200000, "open": 0.2204, "high": 0.2206, "low": 0.22, "close": 0.22, "volume": 42813.1, "quote_volume": 9434.0438, "trades": 85, "taker_buy_volume": 19672.3, "taker_buy_quote": 4335.5096}, {"ts": 1773604260000, "open": 0.2201, "high": 0.2202, "low": 0.2184, "close": 0.219, "volume": 116810.1, "quote_volume": 25598.99709, "trades": 204, "taker_buy_volume": 22042.6, "taker_buy_quote": 4827.40879}, {"ts": 1773604320000, "open": 0.2192, "high": 0.2199, "low": 0.2192, "close": 0.2197, "volume": 30278.3, "quote_volume": 6645.82898, "trades": 83, "taker_buy_volume": 21673.3, "taker_buy_quote": 4757.05469}, {"ts": 1773604380000, "open": 0.2198, "high": 0.2203, "low": 0.2197, "close": 0.2201, "volume": 19065.4, "quote_volume": 4194.52852, "trades": 55, "taker_buy_volume": 11441.6, "taker_buy_quote": 2516.72723}, {"ts": 1773604440000, "open": 0.22, "high": 0.2202, "low": 0.2199, "close": 0.2201, "volume": 31088.9, "quote_volume": 6842.16519, "trades": 86, "taker_buy_volume": 23850.3, "taker_buy_quote": 5249.45783}, {"ts": 1773604500000, "open": 0.2201, "high": 0.2202, "low": 0.2172, "close": 0.2184, "volume": 261002.4, "quote_volume": 57044.2289, "trades": 589, "taker_buy_volume": 80568.2, "taker_buy_quote": 17608.43636}, {"ts": 1773604560000, "open": 0.2186, "high": 0.2198, "low": 0.2178, "close": 0.219, "volume": 138294.1, "quote_volume": 30293.52466, "trades": 271, "taker_buy_volume": 110373.3, "taker_buy_quote": 24187.18851}, {"ts": 1773604620000, "open": 0.2192, "high": 0.2197, "low": 0.2191, "close": 0.2196, "volume": 24662.5, "quote_volume": 5413.45509, "trades": 83, "taker_buy_volume": 18164.4, "taker_buy_quote": 3987.4813}, {"ts": 1773604680000, "open": 0.2195, "high": 0.2205, "low": 0.2195, "close": 0.2202, "volume": 31389.1, "quote_volume": 6908.73046, "trades": 93, "taker_buy_volume": 16193.6, "taker_buy_quote": 3565.37612}, {"ts": 1773604740000, "open": 0.2201, "high": 0.2204, "low": 0.2201, "close": 0.2203, "volume": 11723.3, "quote_volume": 2581.61669, "trades": 60, "taker_buy_volume": 6215.8, "taker_buy_quote": 1369.12982}, {"ts": 1773604800000, "open": 0.2203, "high": 0.2211, "low": 0.2201, "close": 0.2211, "volume": 45585.9, "quote_volume": 10064.70145, "trades": 130, "taker_buy_volume": 37208.6, "taker_buy_quote": 8216.03584}, {"ts": 1773604860000, "open": 0.221, "high": 0.2212, "low": 0.2207, "close": 0.2207, "volume": 42411.7, "quote_volume": 9373.20081, "trades": 103, "taker_buy_volume": 4237.0, "taker_buy_quote": 936.6946}, {"ts": 1773604920000, "open": 0.2207, "high": 0.2209, "low": 0.2206, "close": 0.2206, "volume": 12243.4, "quote_volume": 2702.18985, "trades": 47, "taker_buy_volume": 6297.0, "taker_buy_quote": 1389.7666}, {"ts": 1773604980000, "open": 0.2208, "high": 0.2211, "low": 0.2208, "close": 0.221, "volume": 9120.0, "quote_volume": 2014.87284, "trades": 50, "taker_buy_volume": 6603.9, "taker_buy_quote": 1459.08679}, {"ts": 1773605040000, "open": 0.2208, "high": 0.2211, "low": 0.2199, "close": 0.22, "volume": 32998.5, "quote_volume": 7272.93477, "trades": 95, "taker_buy_volume": 14233.3, "taker_buy_quote": 3138.08214}, {"ts": 1773605100000, "open": 0.22, "high": 0.2202, "low": 0.2199, "close": 0.22, "volume": 50356.7, "quote_volume": 11081.31094, "trades": 101, "taker_buy_volume": 28212.8, "taker_buy_quote": 6208.46619}, {"ts": 1773605160000, "open": 0.22, "high": 0.22, "low": 0.2183, "close": 0.2186, "volume": 158195.0, "quote_volume": 34673.6147, "trades": 247, "taker_buy_volume": 34258.7, "taker_buy_quote": 7507.10391}, {"ts": 1773605220000, "open": 0.2187, "high": 0.2187, "low": 0.2023, "close": 0.2047, "volume": 4146340.4, "quote_volume": 865408.32958, "trades": 4501, "taker_buy_volume": 2644088.5, "taker_buy_quote": 551928.56263}, {"ts": 1773605280000, "open": 0.205, "high": 0.2081, "low": 0.205, "close": 0.2078, "volume": 1300901.2, "quote_volume": 268363.1142, "trades": 1538, "taker_buy_volume": 551482.7, "taker_buy_quote": 113771.90347}, {"ts": 1773605340000, "open": 0.2077, "high": 0.2094, "low": 0.2073, "close": 0.2083, "volume": 177277.7, "quote_volume": 36970.22748, "trades": 318, "taker_buy_volume": 101434.6, "taker_buy_quote": 21167.83769}, {"ts": 1773605400000, "open": 0.2083, "high": 0.2085, "low": 0.2068, "close": 0.2073, "volume": 418789.7, "quote_volume": 86931.41397, "trades": 988, "taker_buy_volume": 233551.9, "taker_buy_quote": 48486.46952}, {"ts": 1773605460000, "open": 0.2071, "high": 0.2078, "low": 0.2059, "close": 0.2074, "volume": 95006.8, "quote_volume": 19637.58919, "trades": 254, "taker_buy_volume": 37699.6, "taker_buy_quote": 7789.04721}, {"ts": 1773605520000, "open": 0.2076, "high": 0.2086, "low": 0.2071, "close": 0.2086, "volume": 132363.1, "quote_volume": 27498.85757, "trades": 271, "taker_buy_volume": 82023.8, "taker_buy_quote": 17043.03503}, {"ts": 1773605580000, "open": 0.2086, "high": 0.2126, "low": 0.2085, "close": 0.2124, "volume": 389934.3, "quote_volume": 82109.45848, "trades": 1163, "taker_buy_volume": 283807.4, "taker_buy_quote": 59756.95136}, {"ts": 1773605640000, "open": 0.2124, "high": 0.2127, "low": 0.2121, "close": 0.2125, "volume": 175376.8, "quote_volume": 37246.75407, "trades": 592, "taker_buy_volume": 104868.1, "taker_buy_quote": 22274.57964}, {"ts": 1773605700000, "open": 0.2125, "high": 0.2144, "low": 0.212, "close": 0.2129, "volume": 257123.5, "quote_volume": 54784.64922, "trades": 762, "taker_buy_volume": 124820.2, "taker_buy_quote": 26606.3707}, {"ts": 1773605760000, "open": 0.2129, "high": 0.2131, "low": 0.2113, "close": 0.2116, "volume": 117499.0, "quote_volume": 24946.03789, "trades": 371, "taker_buy_volume": 62656.0, "taker_buy_quote": 13308.10526}, {"ts": 1773605820000, "open": 0.2117, "high": 0.2121, "low": 0.208, "close": 0.2085, "volume": 931919.8, "quote_volume": 195507.34012, "trades": 823, "taker_buy_volume": 482186.4, "taker_buy_quote": 100972.14618}, {"ts": 1773605880000, "open": 0.2086, "high": 0.2093, "low": 0.2085, "close": 0.209, "volume": 103692.2, "quote_volume": 21661.2815, "trades": 156, "taker_buy_volume": 32122.3, "taker_buy_quote": 6712.90315}, {"ts": 1773605940000, "open": 0.2092, "high": 0.2092, "low": 0.2042, "close": 0.2057, "volume": 1410233.0, "quote_volume": 290657.8904, "trades": 1153, "taker_buy_volume": 689186.2, "taker_buy_quote": 141609.8223}, {"ts": 1773606000000, "open": 0.2056, "high": 0.2065, "low": 0.2052, "close": 0.2063, "volume": 118527.6, "quote_volume": 24396.01646, "trades": 285, "taker_buy_volume": 74809.1, "taker_buy_quote": 15401.67089}, {"ts": 1773606060000, "open": 0.2065, "high": 0.2073, "low": 0.2063, "close": 0.2067, "volume": 137855.8, "quote_volume": 28501.39237, "trades": 236, "taker_buy_volume": 76822.4, "taker_buy_quote": 15888.11055}, {"ts": 1773606120000, "open": 0.2068, "high": 0.2079, "low": 0.2068, "close": 0.2078, "volume": 46481.0, "quote_volume": 9642.65626, "trades": 111, "taker_buy_volume": 28353.2, "taker_buy_quote": 5883.42827}, {"ts": 1773606180000, "open": 0.2078, "high": 0.2095, "low": 0.2074, "close": 0.2094, "volume": 53314.3, "quote_volume": 11137.51418, "trades": 147, "taker_buy_volume": 32291.6, "taker_buy_quote": 6752.13951}, {"ts": 1773606240000, "open": 0.2095, "high": 0.2102, "low": 0.2092, "close": 0.2099, "volume": 137808.8, "quote_volume": 28907.77319, "trades": 283, "taker_buy_volume": 70150.2, "taker_buy_quote": 14713.60236}, {"ts": 1773606300000, "open": 0.2098, "high": 0.2101, "low": 0.2092, "close": 0.2093, "volume": 103746.2, "quote_volume": 21751.11998, "trades": 233, "taker_buy_volume": 51269.0, "taker_buy_quote": 10752.87786}, {"ts": 1773606360000, "open": 0.2093, "high": 0.21, "low": 0.2093, "close": 0.21, "volume": 16056.6, "quote_volume": 3366.80183, "trades": 63, "taker_buy_volume": 9801.8, "taker_buy_quote": 2055.46552}, {"ts": 1773606420000, "open": 0.2099, "high": 0.2104, "low": 0.2097, "close": 0.2099, "volume": 47930.8, "quote_volume": 10066.43727, "trades": 157, "taker_buy_volume": 27064.7, "taker_buy_quote": 5686.01847}, {"ts": 1773606480000, "open": 0.2101, "high": 0.2103, "low": 0.2093, "close": 0.2096, "volume": 73398.6, "quote_volume": 15406.35198, "trades": 260, "taker_buy_volume": 50242.2, "taker_buy_quote": 10550.06727}, {"ts": 1773606540000, "open": 0.2096, "high": 0.2098, "low": 0.2085, "close": 0.2093, "volume": 35034.9, "quote_volume": 7323.74465, "trades": 160, "taker_buy_volume": 10018.2, "taker_buy_quote": 2096.06564}, {"ts": 1773606600000, "open": 0.2094, "high": 0.2099, "low": 0.2094, "close": 0.2097, "volume": 20162.2, "quote_volume": 4225.70041, "trades": 90, "taker_buy_volume": 14474.1, "taker_buy_quote": 3033.04359}, {"ts": 1773606660000, "open": 0.2099, "high": 0.21, "low": 0.2096, "close": 0.2098, "volume": 20238.8, "quote_volume": 4245.36154, "trades": 48, "taker_buy_volume": 3608.1, "taker_buy_quote": 756.96783}, {"ts": 1773606720000, "open": 0.2099, "high": 0.2099, "low": 0.2086, "close": 0.2088, "volume": 12768.5, "quote_volume": 2670.88829, "trades": 68, "taker_buy_volume": 3878.2, "taker_buy_quote": 810.45854}, {"ts": 1773606780000, "open": 0.2089, "high": 0.2091, "low": 0.2087, "close": 0.2089, "volume": 14130.3, "quote_volume": 2952.53565, "trades": 64, "taker_buy_volume": 10094.8, "taker_buy_quote": 2109.36481}, {"ts": 1773606840000, "open": 0.209, "high": 0.2093, "low": 0.2089, "close": 0.2091, "volume": 25291.3, "quote_volume": 5288.6472, "trades": 57, "taker_buy_volume": 17886.8, "taker_buy_quote": 3740.37578}, {"ts": 1773606900000, "open": 0.2091, "high": 0.2103, "low": 0.2091, "close": 0.2101, "volume": 13450.9, "quote_volume": 2823.24256, "trades": 69, "taker_buy_volume": 9737.6, "taker_buy_quote": 2044.19659}, {"ts": 1773606960000, "open": 0.2101, "high": 0.211, "low": 0.2099, "close": 0.2109, "volume": 42444.8, "quote_volume": 8932.82751, "trades": 109, "taker_buy_volume": 23464.2, "taker_buy_quote": 4942.0856}, {"ts": 1773607020000, "open": 0.2109, "high": 0.212, "low": 0.2109, "close": 0.2119, "volume": 81066.1, "quote_volume": 17151.8606, "trades": 244, "taker_buy_volume": 54443.6, "taker_buy_quote": 11521.20329}, {"ts": 1773607080000, "open": 0.2119, "high": 0.2122, "low": 0.2114, "close": 0.2119, "volume": 92040.1, "quote_volume": 19483.7711, "trades": 436, "taker_buy_volume": 66959.2, "taker_buy_quote": 14173.66836}, {"ts": 1773607140000, "open": 0.2119, "high": 0.2127, "low": 0.2118, "close": 0.2126, "volume": 77301.7, "quote_volume": 16418.31624, "trades": 288, "taker_buy_volume": 38890.1, "taker_buy_quote": 8260.1202}, {"ts": 1773607200000, "open": 0.2125, "high": 0.213, "low": 0.2124, "close": 0.2126, "volume": 96107.1, "quote_volume": 20439.44386, "trades": 427, "taker_buy_volume": 73602.7, "taker_buy_quote": 15655.70981}, {"ts": 1773607260000, "open": 0.2126, "high": 0.213, "low": 0.2124, "close": 0.2127, "volume": 44306.0, "quote_volume": 9421.5291, "trades": 136, "taker_buy_volume": 22489.5, "taker_buy_quote": 4782.74866}, {"ts": 1773607320000, "open": 0.2127, "high": 0.2127, "low": 0.2112, "close": 0.2112, "volume": 114321.8, "quote_volume": 24211.06137, "trades": 146, "taker_buy_volume": 35855.5, "taker_buy_quote": 7591.58639}, {"ts": 1773607380000, "open": 0.2111, "high": 0.2112, "low": 0.2104, "close": 0.2105, "volume": 40479.7, "quote_volume": 8532.16622, "trades": 106, "taker_buy_volume": 22339.8, "taker_buy_quote": 4709.01628}, {"ts": 1773607440000, "open": 0.2104, "high": 0.2104, "low": 0.2093, "close": 0.2094, "volume": 80762.2, "quote_volume": 16956.5253, "trades": 168, "taker_buy_volume": 29425.7, "taker_buy_quote": 6177.26733}, {"ts": 1773607500000, "open": 0.2094, "high": 0.2099, "low": 0.2093, "close": 0.2093, "volume": 26789.6, "quote_volume": 5615.15078, "trades": 93, "taker_buy_volume": 13216.6, "taker_buy_quote": 2771.81953}, {"ts": 1773607560000, "open": 0.2094, "high": 0.2096, "low": 0.2088, "close": 0.209, "volume": 111839.2, "quote_volume": 23406.01639, "trades": 193, "taker_buy_volume": 78047.3, "taker_buy_quote": 16340.27164}, {"ts": 1773607620000, "open": 0.209, "high": 0.2093, "low": 0.2083, "close": 0.2083, "volume": 29173.3, "quote_volume": 6089.07822, "trades": 126, "taker_buy_volume": 11493.9, "taker_buy_quote": 2399.23629}, {"ts": 1773607680000, "open": 0.2084, "high": 0.2085, "low": 0.2079, "close": 0.2081, "volume": 30170.5, "quote_volume": 6284.39799, "trades": 117, "taker_buy_volume": 15424.0, "taker_buy_quote": 3213.84159}, {"ts": 1773607740000, "open": 0.2082, "high": 0.2097, "low": 0.2082, "close": 0.2096, "volume": 78931.7, "quote_volume": 16496.60733, "trades": 200, "taker_buy_volume": 58056.5, "taker_buy_quote": 12138.04019}, {"ts": 1773607800000, "open": 0.2096, "high": 0.2098, "low": 0.2091, "close": 0.2094, "volume": 19165.1, "quote_volume": 4014.82101, "trades": 62, "taker_buy_volume": 8311.0, "taker_buy_quote": 1741.38846}, {"ts": 1773607860000, "open": 0.2096, "high": 0.2096, "low": 0.209, "close": 0.2093, "volume": 9547.0, "quote_volume": 1998.21587, "trades": 58, "taker_buy_volume": 6179.7, "taker_buy_quote": 1293.66109}, {"ts": 1773607920000, "open": 0.2093, "high": 0.2097, "low": 0.209, "close": 0.2093, "volume": 129448.9, "quote_volume": 27092.53754, "trades": 204, "taker_buy_volume": 48714.2, "taker_buy_quote": 10192.40789}, {"ts": 1773607980000, "open": 0.2091, "high": 0.2099, "low": 0.2088, "close": 0.2096, "volume": 47080.8, "quote_volume": 9858.94391, "trades": 122, "taker_buy_volume": 20027.4, "taker_buy_quote": 4192.59434}, {"ts": 1773608040000, "open": 0.2095, "high": 0.2101, "low": 0.2095, "close": 0.2097, "volume": 32528.1, "quote_volume": 6824.07036, "trades": 97, "taker_buy_volume": 26869.4, "taker_buy_quote": 5637.95844}, {"ts": 1773608100000, "open": 0.2096, "high": 0.2101, "low": 0.2096, "close": 0.2101, "volume": 17467.6, "quote_volume": 3665.60725, "trades": 39, "taker_buy_volume": 5331.7, "taker_buy_quote": 1119.42997}, {"ts": 1773608160000, "open": 0.2099, "high": 0.2101, "low": 0.2095, "close": 0.2096, "volume": 76331.6, "quote_volume": 16012.07284, "trades": 117, "taker_buy_volume": 24267.3, "taker_buy_quote": 5093.4359}, {"ts": 1773608220000, "open": 0.2096, "high": 0.2098, "low": 0.2095, "close": 0.2098, "volume": 7645.0, "quote_volume": 1602.92967, "trades": 39, "taker_buy_volume": 5174.7, "taker_buy_quote": 1085.17065}, {"ts": 1773608280000, "open": 0.2096, "high": 0.2098, "low": 0.2095, "close": 0.2098, "volume": 15061.6, "quote_volume": 3157.3739, "trades": 76, "taker_buy_volume": 3809.7, "taker_buy_quote": 798.9834}, {"ts": 1773608340000, "open": 0.2096, "high": 0.21, "low": 0.2096, "close": 0.2098, "volume": 16576.9, "quote_volume": 3479.81565, "trades": 52, "taker_buy_volume": 9051.3, "taker_buy_quote": 1900.09854}, {"ts": 1773608400000, "open": 0.2101, "high": 0.2118, "low": 0.21, "close": 0.2115, "volume": 87360.6, "quote_volume": 18450.3128, "trades": 295, "taker_buy_volume": 57119.6, "taker_buy_quote": 12066.59703}, {"ts": 1773608460000, "open": 0.2113, "high": 0.2122, "low": 0.2105, "close": 0.212, "volume": 83591.8, "quote_volume": 17672.43103, "trades": 397, "taker_buy_volume": 49059.0, "taker_buy_quote": 10373.86026}, {"ts": 1773608520000, "open": 0.212, "high": 0.2129, "low": 0.2115, "close": 0.2117, "volume": 52297.0, "quote_volume": 11083.04101, "trades": 285, "taker_buy_volume": 27185.4, "taker_buy_quote": 5761.84909}, {"ts": 1773608580000, "open": 0.2119, "high": 0.212, "low": 0.2103, "close": 0.2104, "volume": 70131.3, "quote_volume": 14810.93977, "trades": 321, "taker_buy_volume": 32405.7, "taker_buy_quote": 6853.3127}, {"ts": 1773608640000, "open": 0.2103, "high": 0.2103, "low": 0.2079, "close": 0.208, "volume": 387343.5, "quote_volume": 80966.97654, "trades": 565, "taker_buy_volume": 108334.9, "taker_buy_quote": 22614.32013}, {"ts": 1773608700000, "open": 0.2081, "high": 0.2094, "low": 0.2081, "close": 0.2087, "volume": 96192.7, "quote_volume": 20094.54264, "trades": 261, "taker_buy_volume": 48049.4, "taker_buy_quote": 10036.92964}, {"ts": 1773608760000, "open": 0.2088, "high": 0.2095, "low": 0.2084, "close": 0.209, "volume": 40785.7, "quote_volume": 8527.89018, "trades": 89, "taker_buy_volume": 27852.0, "taker_buy_quote": 5828.86307}, {"ts": 1773608820000, "open": 0.2091, "high": 0.2096, "low": 0.2076, "close": 0.209, "volume": 194788.6, "quote_volume": 40554.86276, "trades": 207, "taker_buy_volume": 133680.4, "taker_buy_quote": 27821.08517}, {"ts": 1773608880000, "open": 0.209, "high": 0.2091, "low": 0.2081, "close": 0.2089, "volume": 17359.0, "quote_volume": 3621.15931, "trades": 84, "taker_buy_volume": 10338.6, "taker_buy_quote": 2156.74638}, {"ts": 1773608940000, "open": 0.209, "high": 0.2093, "low": 0.2085, "close": 0.2087, "volume": 31388.4, "quote_volume": 6556.31787, "trades": 83, "taker_buy_volume": 16793.3, "taker_buy_quote": 3510.11517}, {"ts": 1773609000000, "open": 0.2086, "high": 0.2088, "low": 0.2069, "close": 0.208, "volume": 40185.7, "quote_volume": 8344.53356, "trades": 188, "taker_buy_volume": 18796.3, "taker_buy_quote": 3900.87815}, {"ts": 1773609060000, "open": 0.2081, "high": 0.2088, "low": 0.208, "close": 0.2082, "volume": 26947.5, "quote_volume": 5618.34594, "trades": 104, "taker_buy_volume": 15019.6, "taker_buy_quote": 3132.54856}, {"ts": 1773609120000, "open": 0.2083, "high": 0.2084, "low": 0.2075, "close": 0.2075, "volume": 37332.7, "quote_volume": 7767.59454, "trades": 57, "taker_buy_volume": 19541.1, "taker_buy_quote": 4066.55451}, {"ts": 1773609180000, "open": 0.2077, "high": 0.2086, "low": 0.2076, "close": 0.2082, "volume": 25733.1, "quote_volume": 5357.65226, "trades": 69, "taker_buy_volume": 16879.5, "taker_buy_quote": 3515.10019}, {"ts": 1773609240000, "open": 0.2082, "high": 0.2088, "low": 0.2081, "close": 0.2085, "volume": 33610.4, "quote_volume": 7009.6428, "trades": 82, "taker_buy_volume": 21615.8, "taker_buy_quote": 4508.72861}, {"ts": 1773609300000, "open": 0.2085, "high": 0.2089, "low": 0.2084, "close": 0.2089, "volume": 22650.4, "quote_volume": 4725.26525, "trades": 45, "taker_buy_volume": 4932.0, "taker_buy_quote": 1029.25567}, {"ts": 1773609360000, "open": 0.2088, "high": 0.209, "low": 0.2086, "close": 0.2087, "volume": 14496.8, "quote_volume": 3026.18382, "trades": 24, "taker_buy_volume": 1037.8, "taker_buy_quote": 216.67458}, {"ts": 1773609420000, "open": 0.2086, "high": 0.209, "low": 0.2086, "close": 0.209, "volume": 5827.6, "quote_volume": 1217.00098, "trades": 27, "taker_buy_volume": 3255.1, "taker_buy_quote": 679.95099}, {"ts": 1773609480000, "open": 0.209, "high": 0.2096, "low": 0.209, "close": 0.2095, "volume": 61822.9, "quote_volume": 12935.01309, "trades": 122, "taker_buy_volume": 24799.7, "taker_buy_quote": 5189.75705}, {"ts": 1773609540000, "open": 0.2093, "high": 0.2097, "low": 0.2092, "close": 0.2094, "volume": 30215.5, "quote_volume": 6329.99293, "trades": 119, "taker_buy_volume": 13820.4, "taker_buy_quote": 2895.81235}, {"ts": 1773609600000, "open": 0.2094, "high": 0.2095, "low": 0.208, "close": 0.2084, "volume": 56151.7, "quote_volume": 11725.55096, "trades": 197, "taker_buy_volume": 20952.1, "taker_buy_quote": 4377.56842}, {"ts": 1773609660000, "open": 0.2082, "high": 0.2089, "low": 0.208, "close": 0.2088, "volume": 18252.9, "quote_volume": 3804.24199, "trades": 79, "taker_buy_volume": 10032.6, "taker_buy_quote": 2091.53801}, {"ts": 1773609720000, "open": 0.2089, "high": 0.2099, "low": 0.2087, "close": 0.2096, "volume": 99836.8, "quote_volume": 20895.32681, "trades": 308, "taker_buy_volume": 66648.0, "taker_buy_quote": 13955.489}, {"ts": 1773609780000, "open": 0.2096, "high": 0.21, "low": 0.2094, "close": 0.2097, "volume": 66691.7, "quote_volume": 13982.85479, "trades": 230, "taker_buy_volume": 33686.0, "taker_buy_quote": 7065.601}, {"ts": 1773609840000, "open": 0.2097, "high": 0.2098, "low": 0.2091, "close": 0.2093, "volume": 84054.8, "quote_volume": 17614.71813, "trades": 94, "taker_buy_volume": 7340.7, "taker_buy_quote": 1538.46872}, {"ts": 1773609900000, "open": 0.2094, "high": 0.21, "low": 0.2094, "close": 0.2099, "volume": 17343.2, "quote_volume": 3637.62032, "trades": 50, "taker_buy_volume": 13093.8, "taker_buy_quote": 2745.74457}, {"ts": 1773609960000, "open": 0.2101, "high": 0.2113, "low": 0.2101, "close": 0.2113, "volume": 19385.6, "quote_volume": 4086.61711, "trades": 90, "taker_buy_volume": 16781.9, "taker_buy_quote": 3538.1333}, {"ts": 1773610020000, "open": 0.2111, "high": 0.2115, "low": 0.2107, "close": 0.211, "volume": 33477.0, "quote_volume": 7068.31499, "trades": 90, "taker_buy_volume": 28846.8, "taker_buy_quote": 6090.90654}, {"ts": 1773610080000, "open": 0.2108, "high": 0.2109, "low": 0.2096, "close": 0.2103, "volume": 81843.8, "quote_volume": 17191.13009, "trades": 171, "taker_buy_volume": 54065.1, "taker_buy_quote": 11348.98603}, {"ts": 1773610140000, "open": 0.2105, "high": 0.2108, "low": 0.2101, "close": 0.2107, "volume": 27351.7, "quote_volume": 5756.40057, "trades": 79, "taker_buy_volume": 13800.4, "taker_buy_quote": 2905.31945}, {"ts": 1773610200000, "open": 0.2107, "high": 0.2116, "low": 0.2107, "close": 0.2113, "volume": 64932.4, "quote_volume": 13704.89492, "trades": 171, "taker_buy_volume": 49443.0, "taker_buy_quote": 10433.97385}, {"ts": 1773610260000, "open": 0.2112, "high": 0.2118, "low": 0.2109, "close": 0.2117, "volume": 90717.6, "quote_volume": 19175.44142, "trades": 278, "taker_buy_volume": 62513.1, "taker_buy_quote": 13217.05412}, {"ts": 1773610320000, "open": 0.2117, "high": 0.2118, "low": 0.2112, "close": 0.2112, "volume": 52242.7, "quote_volume": 11050.99067, "trades": 120, "taker_buy_volume": 33687.3, "taker_buy_quote": 7126.8316}, {"ts": 1773610380000, "open": 0.2112, "high": 0.2112, "low": 0.2108, "close": 0.2109, "volume": 12376.1, "quote_volume": 2611.03771, "trades": 43, "taker_buy_volume": 5450.4, "taker_buy_quote": 1150.25004}, {"ts": 1773610440000, "open": 0.2109, "high": 0.2113, "low": 0.2108, "close": 0.211, "volume": 41110.4, "quote_volume": 8675.51314, "trades": 98, "taker_buy_volume": 30078.3, "taker_buy_quote": 6346.56056}, {"ts": 1773610500000, "open": 0.211, "high": 0.2114, "low": 0.2109, "close": 0.2112, "volume": 15152.3, "quote_volume": 3199.68462, "trades": 39, "taker_buy_volume": 13490.9, "taker_buy_quote": 2849.10156}, {"ts": 1773610560000, "open": 0.211, "high": 0.211, "low": 0.2102, "close": 0.2107, "volume": 39212.2, "quote_volume": 8251.99307, "trades": 105, "taker_buy_volume": 12335.8, "taker_buy_quote": 2596.82362}, {"ts": 1773610620000, "open": 0.2107, "high": 0.2119, "low": 0.2103, "close": 0.2117, "volume": 26411.6, "quote_volume": 5574.38927, "trades": 89, "taker_buy_volume": 22512.3, "taker_buy_quote": 4752.88825}, {"ts": 1773610680000, "open": 0.2115, "high": 0.212, "low": 0.2111, "close": 0.2118, "volume": 105116.8, "quote_volume": 22260.76418, "trades": 141, "taker_buy_volume": 97962.3, "taker_buy_quote": 20748.03349}, {"ts": 1773610740000, "open": 0.2116, "high": 0.2125, "low": 0.2115, "close": 0.2121, "volume": 25953.1, "quote_volume": 5504.00722, "trades": 134, "taker_buy_volume": 10573.8, "taker_buy_quote": 2244.05648}, {"ts": 1773610800000, "open": 0.2121, "high": 0.2124, "low": 0.2112, "close": 0.2116, "volume": 27518.0, "quote_volume": 5826.74695, "trades": 150, "taker_buy_volume": 6027.4, "taker_buy_quote": 1278.113}, {"ts": 1773610860000, "open": 0.2116, "high": 0.2121, "low": 0.2114, "close": 0.2119, "volume": 12450.5, "quote_volume": 2636.37249, "trades": 43, "taker_buy_volume": 4543.9, "taker_buy_quote": 962.44221}, {"ts": 1773610920000, "open": 0.2117, "high": 0.2125, "low": 0.2117, "close": 0.212, "volume": 39139.3, "quote_volume": 8309.78539, "trades": 81, "taker_buy_volume": 36278.9, "taker_buy_quote": 7703.05681}, {"ts": 1773610980000, "open": 0.2121, "high": 0.2126, "low": 0.2115, "close": 0.2119, "volume": 60269.1, "quote_volume": 12782.3447, "trades": 195, "taker_buy_volume": 26733.5, "taker_buy_quote": 5677.19358}, {"ts": 1773611040000, "open": 0.2118, "high": 0.2122, "low": 0.2115, "close": 0.2122, "volume": 38981.1, "quote_volume": 8259.9994, "trades": 202, "taker_buy_volume": 25487.2, "taker_buy_quote": 5402.13116}, {"ts": 1773611100000, "open": 0.2121, "high": 0.2124, "low": 0.2121, "close": 0.2123, "volume": 14174.5, "quote_volume": 3009.42877, "trades": 44, "taker_buy_volume": 13751.8, "taker_buy_quote": 2919.73148}, {"ts": 1773611160000, "open": 0.2122, "high": 0.2141, "low": 0.2121, "close": 0.2139, "volume": 66573.0, "quote_volume": 14196.95386, "trades": 443, "taker_buy_volume": 34276.8, "taker_buy_quote": 7312.95304}, {"ts": 1773611220000, "open": 0.2138, "high": 0.2138, "low": 0.2132, "close": 0.2133, "volume": 68699.2, "quote_volume": 14664.97788, "trades": 307, "taker_buy_volume": 40682.4, "taker_buy_quote": 8686.53177}, {"ts": 1773611280000, "open": 0.2133, "high": 0.2138, "low": 0.213, "close": 0.2131, "volume": 47318.6, "quote_volume": 10096.85736, "trades": 162, "taker_buy_volume": 34319.4, "taker_buy_quote": 7323.58304}, {"ts": 1773611340000, "open": 0.2131, "high": 0.2131, "low": 0.2118, "close": 0.2124, "volume": 70750.4, "quote_volume": 15029.71363, "trades": 272, "taker_buy_volume": 29895.8, "taker_buy_quote": 6351.64911}, {"ts": 1773611400000, "open": 0.2124, "high": 0.2126, "low": 0.2121, "close": 0.2124, "volume": 10659.6, "quote_volume": 2262.18069, "trades": 58, "taker_buy_volume": 1322.0, "taker_buy_quote": 280.82472}, {"ts": 1773611460000, "open": 0.2124, "high": 0.213, "low": 0.2124, "close": 0.2126, "volume": 36925.9, "quote_volume": 7859.12807, "trades": 79, "taker_buy_volume": 35641.5, "taker_buy_quote": 7585.96326}, {"ts": 1773611520000, "open": 0.2128, "high": 0.2129, "low": 0.2121, "close": 0.2127, "volume": 22616.8, "quote_volume": 4807.93223, "trades": 87, "taker_buy_volume": 13720.9, "taker_buy_quote": 2917.78479}, {"ts": 1773611580000, "open": 0.2128, "high": 0.213, "low": 0.2127, "close": 0.2127, "volume": 15134.8, "quote_volume": 3221.66573, "trades": 37, "taker_buy_volume": 7895.1, "taker_buy_quote": 1681.1229}, {"ts": 1773611640000, "open": 0.2127, "high": 0.2127, "low": 0.2121, "close": 0.2124, "volume": 26196.2, "quote_volume": 5564.70265, "trades": 121, "taker_buy_volume": 10817.5, "taker_buy_quote": 2298.54552}, {"ts": 1773611700000, "open": 0.2124, "high": 0.2132, "low": 0.2123, "close": 0.2132, "volume": 30493.4, "quote_volume": 6485.9205, "trades": 58, "taker_buy_volume": 29713.8, "taker_buy_quote": 6320.34601}, {"ts": 1773611760000, "open": 0.2131, "high": 0.2134, "low": 0.2127, "close": 0.2133, "volume": 22650.7, "quote_volume": 4825.72622, "trades": 84, "taker_buy_volume": 9413.1, "taker_buy_quote": 2007.24495}, {"ts": 1773611820000, "open": 0.2133, "high": 0.2136, "low": 0.213, "close": 0.2136, "volume": 51076.4, "quote_volume": 10897.12736, "trades": 183, "taker_buy_volume": 42541.3, "taker_buy_quote": 9077.66224}, {"ts": 1773611880000, "open": 0.2134, "high": 0.2146, "low": 0.2134, "close": 0.2141, "volume": 89997.6, "quote_volume": 19254.0442, "trades": 233, "taker_buy_volume": 65391.5, "taker_buy_quote": 13988.15498}, {"ts": 1773611940000, "open": 0.2139, "high": 0.2144, "low": 0.2138, "close": 0.2141, "volume": 39522.7, "quote_volume": 8460.58999, "trades": 126, "taker_buy_volume": 21192.9, "taker_buy_quote": 4537.91972}, {"ts": 1773612000000, "open": 0.2141, "high": 0.2159, "low": 0.2141, "close": 0.2157, "volume": 168784.4, "quote_volume": 36319.4081, "trades": 734, "taker_buy_volume": 102562.4, "taker_buy_quote": 22078.98956}, {"ts": 1773612060000, "open": 0.2158, "high": 0.2162, "low": 0.2151, "close": 0.2159, "volume": 133833.8, "quote_volume": 28879.32889, "trades": 471, "taker_buy_volume": 101313.6, "taker_buy_quote": 21864.74372}, {"ts": 1773612120000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.2156, "volume": 95275.8, "quote_volume": 20524.0413, "trades": 319, "taker_buy_volume": 48751.9, "taker_buy_quote": 10504.53732}, {"ts": 1773612180000, "open": 0.2157, "high": 0.2162, "low": 0.2156, "close": 0.2161, "volume": 73421.2, "quote_volume": 15856.80231, "trades": 156, "taker_buy_volume": 52011.9, "taker_buy_quote": 11232.70082}, {"ts": 1773612240000, "open": 0.216, "high": 0.2161, "low": 0.2153, "close": 0.2156, "volume": 61609.9, "quote_volume": 13282.92125, "trades": 311, "taker_buy_volume": 30180.1, "taker_buy_quote": 6506.74234}, {"ts": 1773612300000, "open": 0.2157, "high": 0.2159, "low": 0.214, "close": 0.2142, "volume": 125919.2, "quote_volume": 27094.94837, "trades": 293, "taker_buy_volume": 22422.8, "taker_buy_quote": 4827.27439}, {"ts": 1773612360000, "open": 0.2142, "high": 0.2146, "low": 0.2127, "close": 0.2131, "volume": 171288.3, "quote_volume": 36654.61736, "trades": 370, "taker_buy_volume": 109400.0, "taker_buy_quote": 23435.21164}, {"ts": 1773612420000, "open": 0.213, "high": 0.2136, "low": 0.2125, "close": 0.2125, "volume": 118504.6, "quote_volume": 25285.55554, "trades": 189, "taker_buy_volume": 28513.8, "taker_buy_quote": 6083.3865}, {"ts": 1773612480000, "open": 0.2125, "high": 0.2129, "low": 0.212, "close": 0.2127, "volume": 17231.4, "quote_volume": 3659.66757, "trades": 106, "taker_buy_volume": 6769.1, "taker_buy_quote": 1438.99541}, {"ts": 1773612540000, "open": 0.2127, "high": 0.213, "low": 0.2124, "close": 0.2124, "volume": 17184.3, "quote_volume": 3654.87706, "trades": 115, "taker_buy_volume": 10547.2, "taker_buy_quote": 2243.60368}, {"ts": 1773612600000, "open": 0.2124, "high": 0.2126, "low": 0.2118, "close": 0.2118, "volume": 33749.0, "quote_volume": 7156.54699, "trades": 152, "taker_buy_volume": 7739.8, "taker_buy_quote": 1641.7967}, {"ts": 1773612660000, "open": 0.2119, "high": 0.2124, "low": 0.2114, "close": 0.2124, "volume": 65629.4, "quote_volume": 13907.50661, "trades": 120, "taker_buy_volume": 47893.0, "taker_buy_quote": 10154.67641}, {"ts": 1773612720000, "open": 0.2124, "high": 0.213, "low": 0.2121, "close": 0.2121, "volume": 21762.1, "quote_volume": 4628.52199, "trades": 121, "taker_buy_volume": 12329.8, "taker_buy_quote": 2622.48944}, {"ts": 1773612780000, "open": 0.2123, "high": 0.2126, "low": 0.2122, "close": 0.2123, "volume": 10448.7, "quote_volume": 2219.11832, "trades": 57, "taker_buy_volume": 5205.3, "taker_buy_quote": 1105.74313}, {"ts": 1773612840000, "open": 0.2123, "high": 0.2127, "low": 0.2114, "close": 0.2126, "volume": 117809.5, "quote_volume": 24977.5338, "trades": 171, "taker_buy_volume": 70236.5, "taker_buy_quote": 14890.06951}, {"ts": 1773612900000, "open": 0.2126, "high": 0.2129, "low": 0.2122, "close": 0.2127, "volume": 95062.8, "quote_volume": 20189.75322, "trades": 133, "taker_buy_volume": 15240.0, "taker_buy_quote": 3239.42836}, {"ts": 1773612960000, "open": 0.2126, "high": 0.2132, "low": 0.2125, "close": 0.2132, "volume": 16168.4, "quote_volume": 3441.74005, "trades": 90, "taker_buy_volume": 10568.7, "taker_buy_quote": 2250.20669}, {"ts": 1773613020000, "open": 0.2128, "high": 0.2146, "low": 0.2127, "close": 0.2141, "volume": 66178.4, "quote_volume": 14161.21361, "trades": 203, "taker_buy_volume": 47250.1, "taker_buy_quote": 10110.65866}, {"ts": 1773613080000, "open": 0.2139, "high": 0.2144, "low": 0.2139, "close": 0.2142, "volume": 40301.3, "quote_volume": 8634.35925, "trades": 125, "taker_buy_volume": 23093.9, "taker_buy_quote": 4948.54122}, {"ts": 1773613140000, "open": 0.2142, "high": 0.2142, "low": 0.213, "close": 0.2132, "volume": 48638.8, "quote_volume": 10376.96655, "trades": 204, "taker_buy_volume": 15953.5, "taker_buy_quote": 3404.6897}, {"ts": 1773613200000, "open": 0.213, "high": 0.2142, "low": 0.213, "close": 0.2142, "volume": 16287.7, "quote_volume": 3477.56953, "trades": 66, "taker_buy_volume": 10973.9, "taker_buy_quote": 2343.98181}, {"ts": 1773613260000, "open": 0.2141, "high": 0.2144, "low": 0.2137, "close": 0.2139, "volume": 27526.6, "quote_volume": 5893.83338, "trades": 109, "taker_buy_volume": 18774.7, "taker_buy_quote": 4021.74229}, {"ts": 1773613320000, "open": 0.2138, "high": 0.2138, "low": 0.2131, "close": 0.2135, "volume": 30621.5, "quote_volume": 6535.4628, "trades": 94, "taker_buy_volume": 13807.0, "taker_buy_quote": 2945.8575}, {"ts": 1773613380000, "open": 0.2134, "high": 0.2138, "low": 0.2133, "close": 0.2137, "volume": 12404.3, "quote_volume": 2650.11035, "trades": 66, "taker_buy_volume": 7254.3, "taker_buy_quote": 1549.97551}, {"ts": 1773613440000, "open": 0.2136, "high": 0.2142, "low": 0.2134, "close": 0.214, "volume": 18410.0, "quote_volume": 3935.29015, "trades": 98, "taker_buy_volume": 10829.7, "taker_buy_quote": 2315.51194}, {"ts": 1773613500000, "open": 0.214, "high": 0.214, "low": 0.2138, "close": 0.2139, "volume": 2854.6, "quote_volume": 610.71245, "trades": 27, "taker_buy_volume": 639.6, "taker_buy_quote": 136.85489}, {"ts": 1773613560000, "open": 0.2139, "high": 0.2146, "low": 0.2139, "close": 0.2146, "volume": 19536.8, "quote_volume": 4185.67948, "trades": 72, "taker_buy_volume": 18791.3, "taker_buy_quote": 4025.89271}, {"ts": 1773613620000, "open": 0.2144, "high": 0.2146, "low": 0.2141, "close": 0.2143, "volume": 13823.9, "quote_volume": 2962.20164, "trades": 63, "taker_buy_volume": 8383.3, "taker_buy_quote": 1796.24205}, {"ts": 1773613680000, "open": 0.2143, "high": 0.2147, "low": 0.2143, "close": 0.2145, "volume": 32588.1, "quote_volume": 6988.64457, "trades": 61, "taker_buy_volume": 25793.8, "taker_buy_quote": 5530.37895}, {"ts": 1773613740000, "open": 0.2145, "high": 0.2145, "low": 0.2143, "close": 0.2143, "volume": 4308.8, "quote_volume": 923.68648, "trades": 23, "taker_buy_volume": 598.0, "taker_buy_quote": 128.271}, {"ts": 1773613800000, "open": 0.2144, "high": 0.2158, "low": 0.2142, "close": 0.2155, "volume": 134411.3, "quote_volume": 28935.75103, "trades": 224, "taker_buy_volume": 114496.3, "taker_buy_quote": 24659.63591}, {"ts": 1773613860000, "open": 0.2156, "high": 0.2169, "low": 0.2156, "close": 0.2165, "volume": 76123.9, "quote_volume": 16480.87607, "trades": 323, "taker_buy_volume": 18315.1, "taker_buy_quote": 3964.78285}, {"ts": 1773613920000, "open": 0.2164, "high": 0.2168, "low": 0.2158, "close": 0.216, "volume": 76164.9, "quote_volume": 16479.61794, "trades": 208, "taker_buy_volume": 29471.7, "taker_buy_quote": 6376.46023}, {"ts": 1773613980000, "open": 0.2159, "high": 0.2163, "low": 0.2157, "close": 0.2161, "volume": 18314.0, "quote_volume": 3955.19014, "trades": 92, "taker_buy_volume": 11684.2, "taker_buy_quote": 2523.85216}, {"ts": 1773614040000, "open": 0.2162, "high": 0.2172, "low": 0.2162, "close": 0.2171, "volume": 51203.9, "quote_volume": 11100.64295, "trades": 235, "taker_buy_volume": 27267.7, "taker_buy_quote": 5910.79373}, {"ts": 1773614100000, "open": 0.2171, "high": 0.2176, "low": 0.2169, "close": 0.2173, "volume": 40912.1, "quote_volume": 8886.91997, "trades": 209, "taker_buy_volume": 17497.0, "taker_buy_quote": 3802.09833}, {"ts": 1773614160000, "open": 0.2173, "high": 0.2175, "low": 0.2169, "close": 0.2174, "volume": 25595.3, "quote_volume": 5558.90952, "trades": 146, "taker_buy_volume": 8142.0, "taker_buy_quote": 1768.93978}, {"ts": 1773614220000, "open": 0.2174, "high": 0.2174, "low": 0.2155, "close": 0.216, "volume": 75544.2, "quote_volume": 16361.64002, "trades": 273, "taker_buy_volume": 31405.7, "taker_buy_quote": 6798.6201}, {"ts": 1773614280000, "open": 0.216, "high": 0.2167, "low": 0.2159, "close": 0.2167, "volume": 54890.5, "quote_volume": 11876.08357, "trades": 94, "taker_buy_volume": 16619.1, "taker_buy_quote": 3595.64256}, {"ts": 1773614340000, "open": 0.2167, "high": 0.2178, "low": 0.2167, "close": 0.2174, "volume": 63000.9, "quote_volume": 13701.73108, "trades": 170, "taker_buy_volume": 37371.4, "taker_buy_quote": 8126.80847}, {"ts": 1773614400000, "open": 0.2173, "high": 0.2184, "low": 0.2172, "close": 0.2181, "volume": 63473.0, "quote_volume": 13840.22866, "trades": 239, "taker_buy_volume": 20790.4, "taker_buy_quote": 4533.87341}, {"ts": 1773614460000, "open": 0.2181, "high": 0.2184, "low": 0.2171, "close": 0.2179, "volume": 76277.9, "quote_volume": 16622.857, "trades": 308, "taker_buy_volume": 44889.1, "taker_buy_quote": 9782.80457}, {"ts": 1773614520000, "open": 0.2179, "high": 0.2183, "low": 0.2174, "close": 0.2177, "volume": 79993.2, "quote_volume": 17414.86055, "trades": 323, "taker_buy_volume": 46530.5, "taker_buy_quote": 10129.14639}, {"ts": 1773614580000, "open": 0.2177, "high": 0.2178, "low": 0.217, "close": 0.2176, "volume": 124084.6, "quote_volume": 26969.80281, "trades": 416, "taker_buy_volume": 64879.5, "taker_buy_quote": 14107.15167}, {"ts": 1773614640000, "open": 0.2175, "high": 0.2175, "low": 0.217, "close": 0.2172, "volume": 73525.0, "quote_volume": 15972.22049, "trades": 240, "taker_buy_volume": 28758.6, "taker_buy_quote": 6249.14947}, {"ts": 1773614700000, "open": 0.2172, "high": 0.2179, "low": 0.217, "close": 0.2171, "volume": 68301.1, "quote_volume": 14848.76308, "trades": 218, "taker_buy_volume": 38002.8, "taker_buy_quote": 8263.43885}, {"ts": 1773614760000, "open": 0.2171, "high": 0.2176, "low": 0.217, "close": 0.2175, "volume": 30744.3, "quote_volume": 6679.37238, "trades": 91, "taker_buy_volume": 9322.5, "taker_buy_quote": 2025.96596}, {"ts": 1773614820000, "open": 0.2174, "high": 0.2176, "low": 0.2172, "close": 0.2172, "volume": 9575.9, "quote_volume": 2082.23501, "trades": 48, "taker_buy_volume": 1848.7, "taker_buy_quote": 402.03474}, {"ts": 1773614880000, "open": 0.2172, "high": 0.2173, "low": 0.216, "close": 0.2164, "volume": 108525.9, "quote_volume": 23524.57224, "trades": 289, "taker_buy_volume": 16967.2, "taker_buy_quote": 3673.148}, {"ts": 1773614940000, "open": 0.2166, "high": 0.2167, "low": 0.2161, "close": 0.2162, "volume": 35902.7, "quote_volume": 7763.8341, "trades": 147, "taker_buy_volume": 12442.7, "taker_buy_quote": 2691.05675}, {"ts": 1773615000000, "open": 0.2163, "high": 0.2173, "low": 0.2161, "close": 0.217, "volume": 35603.3, "quote_volume": 7722.83466, "trades": 167, "taker_buy_volume": 14681.2, "taker_buy_quote": 3183.95265}, {"ts": 1773615060000, "open": 0.2169, "high": 0.2171, "low": 0.2168, "close": 0.217, "volume": 16995.4, "quote_volume": 3687.60377, "trades": 90, "taker_buy_volume": 7202.1, "taker_buy_quote": 1563.18069}, {"ts": 1773615120000, "open": 0.2169, "high": 0.2173, "low": 0.2168, "close": 0.2169, "volume": 47593.4, "quote_volume": 10331.56669, "trades": 158, "taker_buy_volume": 21420.1, "taker_buy_quote": 4650.60282}, {"ts": 1773615180000, "open": 0.217, "high": 0.2173, "low": 0.2159, "close": 0.2159, "volume": 55522.2, "quote_volume": 12014.59247, "trades": 184, "taker_buy_volume": 14674.6, "taker_buy_quote": 3178.30457}, {"ts": 1773615240000, "open": 0.216, "high": 0.2161, "low": 0.2141, "close": 0.2147, "volume": 171888.8, "quote_volume": 36915.62423, "trades": 639, "taker_buy_volume": 96635.5, "taker_buy_quote": 20756.31891}, {"ts": 1773615300000, "open": 0.2147, "high": 0.2154, "low": 0.2147, "close": 0.215, "volume": 34394.0, "quote_volume": 7396.25026, "trades": 133, "taker_buy_volume": 17424.2, "taker_buy_quote": 3747.55965}, {"ts": 1773615360000, "open": 0.2151, "high": 0.2156, "low": 0.2151, "close": 0.2155, "volume": 34591.8, "quote_volume": 7451.13542, "trades": 131, "taker_buy_volume": 17392.4, "taker_buy_quote": 3746.70221}, {"ts": 1773615420000, "open": 0.2154, "high": 0.2158, "low": 0.215, "close": 0.2158, "volume": 20383.3, "quote_volume": 4389.46292, "trades": 84, "taker_buy_volume": 5887.7, "taker_buy_quote": 1268.82191}, {"ts": 1773615480000, "open": 0.2156, "high": 0.2164, "low": 0.2156, "close": 0.216, "volume": 22022.1, "quote_volume": 4758.67886, "trades": 102, "taker_buy_volume": 10091.4, "taker_buy_quote": 2180.36588}, {"ts": 1773615540000, "open": 0.2159, "high": 0.2162, "low": 0.2158, "close": 0.216, "volume": 16187.4, "quote_volume": 3495.4096, "trades": 69, "taker_buy_volume": 7226.3, "taker_buy_quote": 1560.97817}, {"ts": 1773615600000, "open": 0.216, "high": 0.2164, "low": 0.2159, "close": 0.2162, "volume": 52416.7, "quote_volume": 11326.6283, "trades": 224, "taker_buy_volume": 19309.3, "taker_buy_quote": 4173.5984}, {"ts": 1773615660000, "open": 0.2161, "high": 0.2162, "low": 0.2152, "close": 0.2156, "volume": 63550.6, "quote_volume": 13715.18924, "trades": 227, "taker_buy_volume": 38799.8, "taker_buy_quote": 8376.15998}, {"ts": 1773615720000, "open": 0.2155, "high": 0.2161, "low": 0.2155, "close": 0.2155, "volume": 17555.7, "quote_volume": 3787.25997, "trades": 85, "taker_buy_volume": 11233.1, "taker_buy_quote": 2423.72857}, {"ts": 1773615780000, "open": 0.2155, "high": 0.2155, "low": 0.2148, "close": 0.2152, "volume": 42626.6, "quote_volume": 9170.7323, "trades": 161, "taker_buy_volume": 14902.9, "taker_buy_quote": 3207.37884}, {"ts": 1773615840000, "open": 0.2152, "high": 0.2156, "low": 0.215, "close": 0.2153, "volume": 30424.7, "quote_volume": 6548.97486, "trades": 176, "taker_buy_volume": 10717.5, "taker_buy_quote": 2307.95284}, {"ts": 1773615900000, "open": 0.2153, "high": 0.2159, "low": 0.2149, "close": 0.2158, "volume": 24479.9, "quote_volume": 5270.81981, "trades": 154, "taker_buy_volume": 13118.4, "taker_buy_quote": 2825.00097}, {"ts": 1773615960000, "open": 0.2158, "high": 0.2158, "low": 0.2153, "close": 0.2156, "volume": 8170.5, "quote_volume": 1761.04589, "trades": 67, "taker_buy_volume": 3815.6, "taker_buy_quote": 822.25947}, {"ts": 1773616020000, "open": 0.2156, "high": 0.2159, "low": 0.2151, "close": 0.2151, "volume": 25597.2, "quote_volume": 5516.35762, "trades": 101, "taker_buy_volume": 7827.5, "taker_buy_quote": 1688.29278}, {"ts": 1773616080000, "open": 0.2151, "high": 0.2151, "low": 0.2143, "close": 0.215, "volume": 86424.6, "quote_volume": 18573.17201, "trades": 187, "taker_buy_volume": 45318.7, "taker_buy_quote": 9740.06437}, {"ts": 1773616140000, "open": 0.215, "high": 0.2151, "low": 0.2145, "close": 0.2146, "volume": 9555.1, "quote_volume": 2051.61025, "trades": 61, "taker_buy_volume": 3980.1, "taker_buy_quote": 854.14426}, {"ts": 1773616200000, "open": 0.2146, "high": 0.2146, "low": 0.2136, "close": 0.2141, "volume": 33750.0, "quote_volume": 7225.66012, "trades": 154, "taker_buy_volume": 12237.0, "taker_buy_quote": 2620.01614}, {"ts": 1773616260000, "open": 0.2141, "high": 0.2143, "low": 0.2138, "close": 0.2139, "volume": 87647.4, "quote_volume": 18751.10764, "trades": 120, "taker_buy_volume": 78677.5, "taker_buy_quote": 16831.47202}, {"ts": 1773616320000, "open": 0.2139, "high": 0.214, "low": 0.2132, "close": 0.2134, "volume": 53431.4, "quote_volume": 11406.28844, "trades": 216, "taker_buy_volume": 16527.1, "taker_buy_quote": 3529.06861}, {"ts": 1773616380000, "open": 0.2134, "high": 0.214, "low": 0.2126, "close": 0.2137, "volume": 40825.3, "quote_volume": 8702.81347, "trades": 163, "taker_buy_volume": 22708.9, "taker_buy_quote": 4842.1635}, {"ts": 1773616440000, "open": 0.2138, "high": 0.2138, "low": 0.2132, "close": 0.2137, "volume": 11034.4, "quote_volume": 2355.60898, "trades": 74, "taker_buy_volume": 2864.2, "taker_buy_quote": 611.46783}, {"ts": 1773616500000, "open": 0.2138, "high": 0.2143, "low": 0.2138, "close": 0.214, "volume": 9894.6, "quote_volume": 2118.45447, "trades": 96, "taker_buy_volume": 6314.2, "taker_buy_quote": 1351.9945}, {"ts": 1773616560000, "open": 0.2141, "high": 0.2142, "low": 0.2138, "close": 0.2139, "volume": 8060.2, "quote_volume": 1725.25885, "trades": 60, "taker_buy_volume": 5759.7, "taker_buy_quote": 1232.99854}, {"ts": 1773616620000, "open": 0.2139, "high": 0.214, "low": 0.2132, "close": 0.2132, "volume": 19383.6, "quote_volume": 4139.49837, "trades": 227, "taker_buy_volume": 7468.2, "taker_buy_quote": 1595.05956}, {"ts": 1773616680000, "open": 0.2131, "high": 0.2132, "low": 0.2126, "close": 0.2132, "volume": 33684.9, "quote_volume": 7174.06956, "trades": 175, "taker_buy_volume": 13654.7, "taker_buy_quote": 2909.41483}, {"ts": 1773616740000, "open": 0.2133, "high": 0.2134, "low": 0.2129, "close": 0.2134, "volume": 9779.2, "quote_volume": 2083.89732, "trades": 58, "taker_buy_volume": 4661.5, "taker_buy_quote": 993.61499}, {"ts": 1773616800000, "open": 0.2133, "high": 0.2138, "low": 0.2131, "close": 0.2133, "volume": 26991.1, "quote_volume": 5764.12429, "trades": 127, "taker_buy_volume": 13965.8, "taker_buy_quote": 2983.50044}, {"ts": 1773616860000, "open": 0.2131, "high": 0.2139, "low": 0.2131, "close": 0.2136, "volume": 16829.6, "quote_volume": 3594.64888, "trades": 95, "taker_buy_volume": 10326.2, "taker_buy_quote": 2205.73863}, {"ts": 1773616920000, "open": 0.2136, "high": 0.2139, "low": 0.2133, "close": 0.2135, "volume": 13412.9, "quote_volume": 2864.41905, "trades": 113, "taker_buy_volume": 6988.1, "taker_buy_quote": 1492.63017}, {"ts": 1773616980000, "open": 0.2135, "high": 0.2143, "low": 0.2133, "close": 0.2137, "volume": 56267.2, "quote_volume": 12030.07957, "trades": 164, "taker_buy_volume": 31552.0, "taker_buy_quote": 6745.67011}, {"ts": 1773617040000, "open": 0.2136, "high": 0.2139, "low": 0.2134, "close": 0.2139, "volume": 14018.0, "quote_volume": 2995.66138, "trades": 62, "taker_buy_volume": 12159.2, "taker_buy_quote": 2598.50319}, {"ts": 1773617100000, "open": 0.2138, "high": 0.2147, "low": 0.2137, "close": 0.2145, "volume": 44180.9, "quote_volume": 9473.39238, "trades": 168, "taker_buy_volume": 34039.1, "taker_buy_quote": 7299.80905}, {"ts": 1773617160000, "open": 0.2144, "high": 0.2151, "low": 0.2144, "close": 0.215, "volume": 70112.5, "quote_volume": 15069.00525, "trades": 154, "taker_buy_volume": 54136.4, "taker_buy_quote": 11636.64926}, {"ts": 1773617220000, "open": 0.215, "high": 0.2155, "low": 0.2147, "close": 0.215, "volume": 103801.3, "quote_volume": 22339.62394, "trades": 134, "taker_buy_volume": 77908.8, "taker_buy_quote": 16774.07997}, {"ts": 1773617280000, "open": 0.2149, "high": 0.2151, "low": 0.2144, "close": 0.2148, "volume": 89781.9, "quote_volume": 19274.28708, "trades": 324, "taker_buy_volume": 33848.0, "taker_buy_quote": 7270.06083}, {"ts": 1773617340000, "open": 0.2148, "high": 0.2151, "low": 0.2135, "close": 0.2137, "volume": 41897.4, "quote_volume": 8985.84832, "trades": 219, "taker_buy_volume": 22219.0, "taker_buy_quote": 4766.97137}, {"ts": 1773617400000, "open": 0.2136, "high": 0.2138, "low": 0.2133, "close": 0.2138, "volume": 27248.1, "quote_volume": 5822.64448, "trades": 59, "taker_buy_volume": 24867.1, "taker_buy_quote": 5314.06047}, {"ts": 1773617460000, "open": 0.2138, "high": 0.2138, "low": 0.2131, "close": 0.2132, "volume": 14941.6, "quote_volume": 3189.06675, "trades": 87, "taker_buy_volume": 7906.1, "taker_buy_quote": 1688.11005}, {"ts": 1773617520000, "open": 0.2133, "high": 0.2139, "low": 0.2133, "close": 0.2138, "volume": 11791.0, "quote_volume": 2519.54631, "trades": 87, "taker_buy_volume": 9439.8, "taker_buy_quote": 2017.22172}, {"ts": 1773617580000, "open": 0.2139, "high": 0.2141, "low": 0.2136, "close": 0.2137, "volume": 93121.7, "quote_volume": 19915.46036, "trades": 253, "taker_buy_volume": 38570.3, "taker_buy_quote": 8249.8452}, {"ts": 1773617640000, "open": 0.2139, "high": 0.2142, "low": 0.2136, "close": 0.2141, "volume": 24585.0, "quote_volume": 5259.59163, "trades": 93, "taker_buy_volume": 15979.5, "taker_buy_quote": 3420.04919}, {"ts": 1773617700000, "open": 0.2142, "high": 0.2149, "low": 0.2142, "close": 0.2143, "volume": 25944.9, "quote_volume": 5562.72777, "trades": 82, "taker_buy_volume": 18151.7, "taker_buy_quote": 3890.22693}, {"ts": 1773617760000, "open": 0.2143, "high": 0.2144, "low": 0.2141, "close": 0.2143, "volume": 8782.6, "quote_volume": 1881.72676, "trades": 36, "taker_buy_volume": 4443.2, "taker_buy_quote": 952.02128}, {"ts": 1773617820000, "open": 0.2144, "high": 0.2144, "low": 0.2138, "close": 0.2138, "volume": 11942.7, "quote_volume": 2557.77013, "trades": 79, "taker_buy_volume": 4585.7, "taker_buy_quote": 982.04903}, {"ts": 1773617880000, "open": 0.2138, "high": 0.2141, "low": 0.2136, "close": 0.2136, "volume": 6094.6, "quote_volume": 1303.48456, "trades": 40, "taker_buy_volume": 3761.2, "taker_buy_quote": 804.75947}, {"ts": 1773617940000, "open": 0.2135, "high": 0.2138, "low": 0.213, "close": 0.2138, "volume": 11217.9, "quote_volume": 2392.43591, "trades": 92, "taker_buy_volume": 3724.3, "taker_buy_quote": 794.97377}, {"ts": 1773618000000, "open": 0.2136, "high": 0.214, "low": 0.2135, "close": 0.214, "volume": 18544.0, "quote_volume": 3968.03472, "trades": 46, "taker_buy_volume": 7284.2, "taker_buy_quote": 1558.63917}, {"ts": 1773618060000, "open": 0.2138, "high": 0.2139, "low": 0.2136, "close": 0.2137, "volume": 4986.4, "quote_volume": 1065.67305, "trades": 30, "taker_buy_volume": 1889.1, "taker_buy_quote": 403.8483}, {"ts": 1773618120000, "open": 0.2139, "high": 0.2146, "low": 0.2139, "close": 0.2142, "volume": 24864.4, "quote_volume": 5327.33789, "trades": 85, "taker_buy_volume": 20084.9, "taker_buy_quote": 4303.15961}, {"ts": 1773618180000, "open": 0.2143, "high": 0.2145, "low": 0.2142, "close": 0.2144, "volume": 2987.2, "quote_volume": 640.33606, "trades": 28, "taker_buy_volume": 1450.6, "taker_buy_quote": 310.96205}, {"ts": 1773618240000, "open": 0.2141, "high": 0.2143, "low": 0.214, "close": 0.2143, "volume": 1300.7, "quote_volume": 278.49093, "trades": 10, "taker_buy_volume": 285.2, "taker_buy_quote": 61.09863}, {"ts": 1773618300000, "open": 0.2143, "high": 0.2143, "low": 0.2136, "close": 0.2143, "volume": 16313.7, "quote_volume": 3489.77047, "trades": 69, "taker_buy_volume": 2395.2, "taker_buy_quote": 512.50036}, {"ts": 1773618360000, "open": 0.2143, "high": 0.2143, "low": 0.2136, "close": 0.2141, "volume": 26113.4, "quote_volume": 5585.17826, "trades": 101, "taker_buy_volume": 5019.2, "taker_buy_quote": 1073.73131}, {"ts": 1773618420000, "open": 0.2141, "high": 0.2146, "low": 0.214, "close": 0.2143, "volume": 25761.1, "quote_volume": 5520.39734, "trades": 108, "taker_buy_volume": 13936.7, "taker_buy_quote": 2987.62473}, {"ts": 1773618480000, "open": 0.2143, "high": 0.2143, "low": 0.2137, "close": 0.2141, "volume": 30897.6, "quote_volume": 6613.99765, "trades": 122, "taker_buy_volume": 15043.3, "taker_buy_quote": 3221.11081}, {"ts": 1773618540000, "open": 0.2141, "high": 0.2143, "low": 0.2141, "close": 0.2142, "volume": 31890.3, "quote_volume": 6830.90805, "trades": 58, "taker_buy_volume": 27802.0, "taker_buy_quote": 5955.2212}, {"ts": 1773618600000, "open": 0.2142, "high": 0.2142, "low": 0.2136, "close": 0.2138, "volume": 22105.7, "quote_volume": 4727.64147, "trades": 71, "taker_buy_volume": 7480.2, "taker_buy_quote": 1600.77199}, {"ts": 1773618660000, "open": 0.2138, "high": 0.2139, "low": 0.2132, "close": 0.2134, "volume": 24884.9, "quote_volume": 5314.61942, "trades": 100, "taker_buy_volume": 10601.9, "taker_buy_quote": 2265.65931}, {"ts": 1773618720000, "open": 0.2134, "high": 0.2144, "low": 0.2132, "close": 0.2142, "volume": 39059.8, "quote_volume": 8363.11404, "trades": 93, "taker_buy_volume": 34637.4, "taker_buy_quote": 7417.90266}, {"ts": 1773618780000, "open": 0.2142, "high": 0.2142, "low": 0.2139, "close": 0.214, "volume": 20131.3, "quote_volume": 4310.42275, "trades": 68, "taker_buy_volume": 16829.2, "taker_buy_quote": 3603.51281}, {"ts": 1773618840000, "open": 0.2141, "high": 0.2144, "low": 0.2139, "close": 0.2144, "volume": 22962.8, "quote_volume": 4918.67801, "trades": 104, "taker_buy_volume": 10515.4, "taker_buy_quote": 2252.96556}, {"ts": 1773618900000, "open": 0.2143, "high": 0.2144, "low": 0.2142, "close": 0.2143, "volume": 8083.2, "quote_volume": 1732.24502, "trades": 19, "taker_buy_volume": 4081.2, "taker_buy_quote": 874.6195}, {"ts": 1773618960000, "open": 0.2144, "high": 0.2145, "low": 0.2143, "close": 0.2145, "volume": 5357.3, "quote_volume": 1148.98706, "trades": 31, "taker_buy_volume": 4361.8, "taker_buy_quote": 935.57584}, {"ts": 1773619020000, "open": 0.2145, "high": 0.2148, "low": 0.2145, "close": 0.2148, "volume": 3489.1, "quote_volume": 748.77304, "trades": 30, "taker_buy_volume": 1974.0, "taker_buy_quote": 423.68463}, {"ts": 1773619080000, "open": 0.2147, "high": 0.2149, "low": 0.2146, "close": 0.2147, "volume": 7395.7, "quote_volume": 1588.25749, "trades": 47, "taker_buy_volume": 2372.0, "taker_buy_quote": 509.50189}, {"ts": 1773619140000, "open": 0.2148, "high": 0.2151, "low": 0.2148, "close": 0.2151, "volume": 5677.1, "quote_volume": 1220.27688, "trades": 36, "taker_buy_volume": 2724.3, "taker_buy_quote": 585.77305}, {"ts": 1773619200000, "open": 0.215, "high": 0.2157, "low": 0.2148, "close": 0.2152, "volume": 51308.3, "quote_volume": 11040.5831, "trades": 147, "taker_buy_volume": 38568.5, "taker_buy_quote": 8299.54044}, {"ts": 1773619260000, "open": 0.2154, "high": 0.2163, "low": 0.2154, "close": 0.2162, "volume": 26205.9, "quote_volume": 5659.75205, "trades": 76, "taker_buy_volume": 23374.1, "taker_buy_quote": 5048.05031}, {"ts": 1773619320000, "open": 0.2159, "high": 0.216, "low": 0.2146, "close": 0.215, "volume": 28018.1, "quote_volume": 6030.6921, "trades": 126, "taker_buy_volume": 16210.2, "taker_buy_quote": 3489.97467}, {"ts": 1773619380000, "open": 0.2151, "high": 0.2151, "low": 0.2145, "close": 0.2145, "volume": 5683.2, "quote_volume": 1220.46887, "trades": 38, "taker_buy_volume": 3070.6, "taker_buy_quote": 659.58729}, {"ts": 1773619440000, "open": 0.2147, "high": 0.2151, "low": 0.2143, "close": 0.2149, "volume": 16897.5, "quote_volume": 3627.38718, "trades": 86, "taker_buy_volume": 8714.8, "taker_buy_quote": 1871.4971}, {"ts": 1773619500000, "open": 0.2148, "high": 0.2148, "low": 0.2137, "close": 0.2139, "volume": 18916.3, "quote_volume": 4051.83478, "trades": 101, "taker_buy_volume": 5700.9, "taker_buy_quote": 1220.29464}, {"ts": 1773619560000, "open": 0.2139, "high": 0.2141, "low": 0.2134, "close": 0.2137, "volume": 56547.5, "quote_volume": 12085.40997, "trades": 233, "taker_buy_volume": 31033.9, "taker_buy_quote": 6633.71469}, {"ts": 1773619620000, "open": 0.2137, "high": 0.2147, "low": 0.2136, "close": 0.2147, "volume": 27916.3, "quote_volume": 5972.98997, "trades": 128, "taker_buy_volume": 24171.9, "taker_buy_quote": 5172.12992}, {"ts": 1773619680000, "open": 0.2147, "high": 0.2147, "low": 0.2142, "close": 0.2144, "volume": 6866.0, "quote_volume": 1472.66062, "trades": 37, "taker_buy_volume": 1945.4, "taker_buy_quote": 417.17253}, {"ts": 1773619740000, "open": 0.2145, "high": 0.2147, "low": 0.2144, "close": 0.2144, "volume": 9333.9, "quote_volume": 2001.95064, "trades": 32, "taker_buy_volume": 1052.5, "taker_buy_quote": 225.81791}, {"ts": 1773619800000, "open": 0.2144, "high": 0.215, "low": 0.2143, "close": 0.2148, "volume": 11521.6, "quote_volume": 2473.12584, "trades": 43, "taker_buy_volume": 5718.6, "taker_buy_quote": 1227.38527}, {"ts": 1773619860000, "open": 0.2149, "high": 0.2152, "low": 0.2148, "close": 0.215, "volume": 6299.6, "quote_volume": 1354.48953, "trades": 30, "taker_buy_volume": 5556.6, "taker_buy_quote": 1194.75838}, {"ts": 1773619920000, "open": 0.2149, "high": 0.215, "low": 0.2144, "close": 0.2148, "volume": 22890.2, "quote_volume": 4914.37212, "trades": 78, "taker_buy_volume": 4157.6, "taker_buy_quote": 892.62704}, {"ts": 1773619980000, "open": 0.2149, "high": 0.2156, "low": 0.2149, "close": 0.215, "volume": 21939.8, "quote_volume": 4723.33994, "trades": 73, "taker_buy_volume": 7112.0, "taker_buy_quote": 1531.98613}, {"ts": 1773620040000, "open": 0.215, "high": 0.2152, "low": 0.2149, "close": 0.2149, "volume": 3940.0, "quote_volume": 847.44404, "trades": 28, "taker_buy_volume": 3145.6, "taker_buy_quote": 676.63036}, {"ts": 1773620100000, "open": 0.215, "high": 0.2154, "low": 0.2149, "close": 0.2154, "volume": 5232.1, "quote_volume": 1125.992, "trades": 34, "taker_buy_volume": 4446.2, "taker_buy_quote": 956.98616}, {"ts": 1773620160000, "open": 0.2154, "high": 0.2155, "low": 0.215, "close": 0.2151, "volume": 12584.8, "quote_volume": 2709.09585, "trades": 65, "taker_buy_volume": 5556.1, "taker_buy_quote": 1196.62182}, {"ts": 1773620220000, "open": 0.2152, "high": 0.2152, "low": 0.2146, "close": 0.2147, "volume": 17628.8, "quote_volume": 3789.25584, "trades": 56, "taker_buy_volume": 7049.9, "taker_buy_quote": 1515.69238}, {"ts": 1773620280000, "open": 0.2147, "high": 0.2147, "low": 0.2141, "close": 0.2141, "volume": 18094.6, "quote_volume": 3881.83691, "trades": 66, "taker_buy_volume": 6042.2, "taker_buy_quote": 1296.90328}, {"ts": 1773620340000, "open": 0.2141, "high": 0.2144, "low": 0.2136, "close": 0.2137, "volume": 30127.6, "quote_volume": 6448.80569, "trades": 97, "taker_buy_volume": 8652.2, "taker_buy_quote": 1852.7809}, {"ts": 1773620400000, "open": 0.2137, "high": 0.2138, "low": 0.213, "close": 0.2135, "volume": 33434.0, "quote_volume": 7134.18065, "trades": 101, "taker_buy_volume": 19439.5, "taker_buy_quote": 4149.3553}, {"ts": 1773620460000, "open": 0.2136, "high": 0.214, "low": 0.2135, "close": 0.2139, "volume": 11479.0, "quote_volume": 2453.86877, "trades": 34, "taker_buy_volume": 6120.6, "taker_buy_quote": 1308.63759}, {"ts": 1773620520000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.214, "volume": 4326.8, "quote_volume": 926.0052, "trades": 21, "taker_buy_volume": 2943.8, "taker_buy_quote": 630.05804}, {"ts": 1773620580000, "open": 0.2138, "high": 0.2141, "low": 0.2138, "close": 0.2141, "volume": 4075.9, "quote_volume": 872.32706, "trades": 18, "taker_buy_volume": 3811.1, "taker_buy_quote": 815.65018}, {"ts": 1773620640000, "open": 0.214, "high": 0.2141, "low": 0.213, "close": 0.2131, "volume": 25283.0, "quote_volume": 5393.05145, "trades": 82, "taker_buy_volume": 3261.7, "taker_buy_quote": 695.39622}, {"ts": 1773620700000, "open": 0.2133, "high": 0.2133, "low": 0.2131, "close": 0.2133, "volume": 6853.8, "quote_volume": 1461.33308, "trades": 19, "taker_buy_volume": 2692.8, "taker_buy_quote": 574.20123}, {"ts": 1773620760000, "open": 0.2134, "high": 0.2134, "low": 0.2126, "close": 0.2128, "volume": 21582.8, "quote_volume": 4596.75405, "trades": 70, "taker_buy_volume": 2947.0, "taker_buy_quote": 627.98778}, {"ts": 1773620820000, "open": 0.2128, "high": 0.2129, "low": 0.2123, "close": 0.2124, "volume": 50185.2, "quote_volume": 10667.29475, "trades": 108, "taker_buy_volume": 16333.0, "taker_buy_quote": 3474.8272}, {"ts": 1773620880000, "open": 0.2125, "high": 0.2126, "low": 0.2109, "close": 0.2118, "volume": 176846.6, "quote_volume": 37410.96832, "trades": 306, "taker_buy_volume": 25911.6, "taker_buy_quote": 5487.32788}, {"ts": 1773620940000, "open": 0.2118, "high": 0.212, "low": 0.2117, "close": 0.2118, "volume": 31344.0, "quote_volume": 6640.55499, "trades": 110, "taker_buy_volume": 18549.6, "taker_buy_quote": 3930.41787}, {"ts": 1773621000000, "open": 0.2117, "high": 0.2124, "low": 0.2113, "close": 0.2122, "volume": 60361.7, "quote_volume": 12783.47744, "trades": 175, "taker_buy_volume": 23071.0, "taker_buy_quote": 4888.16251}, {"ts": 1773621060000, "open": 0.2122, "high": 0.2123, "low": 0.2121, "close": 0.2121, "volume": 27423.0, "quote_volume": 5818.80127, "trades": 51, "taker_buy_volume": 4222.9, "taker_buy_quote": 896.133}, {"ts": 1773621120000, "open": 0.2121, "high": 0.2121, "low": 0.2111, "close": 0.2115, "volume": 73130.5, "quote_volume": 15480.75532, "trades": 157, "taker_buy_volume": 28730.1, "taker_buy_quote": 6077.97329}, {"ts": 1773621180000, "open": 0.2115, "high": 0.212, "low": 0.2115, "close": 0.2118, "volume": 11562.8, "quote_volume": 2449.23362, "trades": 52, "taker_buy_volume": 6751.3, "taker_buy_quote": 1430.48627}, {"ts": 1773621240000, "open": 0.2119, "high": 0.2122, "low": 0.2118, "close": 0.2122, "volume": 5286.0, "quote_volume": 1120.48821, "trades": 37, "taker_buy_volume": 2901.8, "taker_buy_quote": 615.09378}, {"ts": 1773621300000, "open": 0.2122, "high": 0.2126, "low": 0.2113, "close": 0.2114, "volume": 55540.1, "quote_volume": 11768.0254, "trades": 161, "taker_buy_volume": 16886.8, "taker_buy_quote": 3581.47786}, {"ts": 1773621360000, "open": 0.2114, "high": 0.2114, "low": 0.2106, "close": 0.2108, "volume": 43273.3, "quote_volume": 9127.66605, "trades": 142, "taker_buy_volume": 21322.9, "taker_buy_quote": 4497.16667}, {"ts": 1773621420000, "open": 0.2107, "high": 0.2109, "low": 0.2106, "close": 0.2107, "volume": 30100.2, "quote_volume": 6342.77124, "trades": 87, "taker_buy_volume": 17954.8, "taker_buy_quote": 3783.40799}, {"ts": 1773621480000, "open": 0.2107, "high": 0.2109, "low": 0.2093, "close": 0.2101, "volume": 89563.4, "quote_volume": 18823.16127, "trades": 266, "taker_buy_volume": 39279.2, "taker_buy_quote": 8259.20203}, {"ts": 1773621540000, "open": 0.21, "high": 0.2104, "low": 0.21, "close": 0.2103, "volume": 16295.7, "quote_volume": 3427.17744, "trades": 68, "taker_buy_volume": 4306.4, "taker_buy_quote": 905.64707}, {"ts": 1773621600000, "open": 0.2103, "high": 0.2103, "low": 0.2094, "close": 0.2096, "volume": 28830.3, "quote_volume": 6047.25925, "trades": 129, "taker_buy_volume": 14880.7, "taker_buy_quote": 3120.81391}, {"ts": 1773621660000, "open": 0.2097, "high": 0.2102, "low": 0.2094, "close": 0.2102, "volume": 34151.8, "quote_volume": 7161.85031, "trades": 96, "taker_buy_volume": 22592.6, "taker_buy_quote": 4738.60009}, {"ts": 1773621720000, "open": 0.2102, "high": 0.2108, "low": 0.2099, "close": 0.2108, "volume": 21617.0, "quote_volume": 4545.46355, "trades": 97, "taker_buy_volume": 13239.4, "taker_buy_quote": 2784.25763}, {"ts": 1773621780000, "open": 0.2107, "high": 0.2107, "low": 0.2103, "close": 0.2104, "volume": 4875.9, "quote_volume": 1026.64798, "trades": 31, "taker_buy_volume": 1796.6, "taker_buy_quote": 378.34703}, {"ts": 1773621840000, "open": 0.2104, "high": 0.2106, "low": 0.2102, "close": 0.2106, "volume": 9467.7, "quote_volume": 1991.31914, "trades": 34, "taker_buy_volume": 6856.5, "taker_buy_quote": 1441.96797}, {"ts": 1773621900000, "open": 0.2105, "high": 0.2107, "low": 0.2103, "close": 0.2105, "volume": 11698.7, "quote_volume": 2462.29591, "trades": 58, "taker_buy_volume": 7348.3, "taker_buy_quote": 1546.55819}, {"ts": 1773621960000, "open": 0.2105, "high": 0.2105, "low": 0.2098, "close": 0.2101, "volume": 14212.6, "quote_volume": 2986.34384, "trades": 49, "taker_buy_volume": 2036.3, "taker_buy_quote": 428.05241}, {"ts": 1773622020000, "open": 0.2102, "high": 0.2106, "low": 0.2101, "close": 0.2106, "volume": 20644.0, "quote_volume": 4343.52892, "trades": 61, "taker_buy_volume": 15725.6, "taker_buy_quote": 3309.44486}, {"ts": 1773622080000, "open": 0.2106, "high": 0.211, "low": 0.2105, "close": 0.2108, "volume": 13517.6, "quote_volume": 2849.61623, "trades": 46, "taker_buy_volume": 8718.7, "taker_buy_quote": 1838.56327}, {"ts": 1773622140000, "open": 0.2107, "high": 0.2107, "low": 0.2093, "close": 0.2097, "volume": 86128.3, "quote_volume": 18059.09942, "trades": 214, "taker_buy_volume": 20582.5, "taker_buy_quote": 4317.83327}, {"ts": 1773622200000, "open": 0.2098, "high": 0.2105, "low": 0.2098, "close": 0.2104, "volume": 13432.7, "quote_volume": 2821.7935, "trades": 42, "taker_buy_volume": 12124.9, "taker_buy_quote": 2546.783}, {"ts": 1773622260000, "open": 0.2105, "high": 0.2105, "low": 0.2101, "close": 0.2102, "volume": 8142.3, "quote_volume": 1711.98137, "trades": 42, "taker_buy_volume": 4823.5, "taker_buy_quote": 1014.26207}, {"ts": 1773622320000, "open": 0.2103, "high": 0.2104, "low": 0.2103, "close": 0.2104, "volume": 996.8, "quote_volume": 209.70247, "trades": 11, "taker_buy_volume": 996.8, "taker_buy_quote": 209.70247}, {"ts": 1773622380000, "open": 0.2105, "high": 0.2105, "low": 0.2099, "close": 0.2099, "volume": 49342.1, "quote_volume": 10365.54358, "trades": 57, "taker_buy_volume": 3924.8, "taker_buy_quote": 824.37692}, {"ts": 1773622440000, "open": 0.21, "high": 0.2101, "low": 0.2098, "close": 0.21, "volume": 6731.8, "quote_volume": 1413.52386, "trades": 28, "taker_buy_volume": 5079.2, "taker_buy_quote": 1066.58001}, {"ts": 1773622500000, "open": 0.2101, "high": 0.2104, "low": 0.2101, "close": 0.2101, "volume": 2135.8, "quote_volume": 449.07071, "trades": 17, "taker_buy_volume": 1640.6, "taker_buy_quote": 344.94493}, {"ts": 1773622560000, "open": 0.2102, "high": 0.2102, "low": 0.2099, "close": 0.2101, "volume": 15114.0, "quote_volume": 3175.83828, "trades": 46, "taker_buy_volume": 8099.6, "taker_buy_quote": 1701.98157}, {"ts": 1773622620000, "open": 0.21, "high": 0.2106, "low": 0.21, "close": 0.2105, "volume": 18873.5, "quote_volume": 3970.9578, "trades": 57, "taker_buy_volume": 17874.7, "taker_buy_quote": 3760.68961}, {"ts": 1773622680000, "open": 0.2105, "high": 0.2114, "low": 0.2104, "close": 0.2111, "volume": 19960.5, "quote_volume": 4208.32775, "trades": 68, "taker_buy_volume": 15974.4, "taker_buy_quote": 3367.94365}, {"ts": 1773622740000, "open": 0.2111, "high": 0.2116, "low": 0.2111, "close": 0.2114, "volume": 8689.1, "quote_volume": 1836.29819, "trades": 40, "taker_buy_volume": 7735.7, "taker_buy_quote": 1634.72084}, {"ts": 1773622800000, "open": 0.2114, "high": 0.2122, "low": 0.2114, "close": 0.2116, "volume": 21278.1, "quote_volume": 4509.63643, "trades": 94, "taker_buy_volume": 16252.9, "taker_buy_quote": 3445.49952}, {"ts": 1773622860000, "open": 0.2114, "high": 0.2115, "low": 0.2094, "close": 0.2106, "volume": 260218.4, "quote_volume": 54719.15029, "trades": 383, "taker_buy_volume": 53933.5, "taker_buy_quote": 11331.51914}, {"ts": 1773622920000, "open": 0.2107, "high": 0.2109, "low": 0.2104, "close": 0.2105, "volume": 12249.9, "quote_volume": 2580.09145, "trades": 68, "taker_buy_volume": 8522.7, "taker_buy_quote": 1794.77711}, {"ts": 1773622980000, "open": 0.2106, "high": 0.2112, "low": 0.2106, "close": 0.2107, "volume": 39971.7, "quote_volume": 8429.19403, "trades": 107, "taker_buy_volume": 24912.7, "taker_buy_quote": 5254.00211}, {"ts": 1773623040000, "open": 0.2105, "high": 0.2107, "low": 0.2099, "close": 0.21, "volume": 70189.1, "quote_volume": 14754.77862, "trades": 231, "taker_buy_volume": 15622.1, "taker_buy_quote": 3284.84429}, {"ts": 1773623100000, "open": 0.2101, "high": 0.2105, "low": 0.2099, "close": 0.2104, "volume": 41555.2, "quote_volume": 8734.57439, "trades": 138, "taker_buy_volume": 23622.6, "taker_buy_quote": 4967.42201}, {"ts": 1773623160000, "open": 0.2103, "high": 0.2104, "low": 0.2097, "close": 0.2098, "volume": 18096.0, "quote_volume": 3801.42571, "trades": 75, "taker_buy_volume": 4985.8, "taker_buy_quote": 1047.87067}, {"ts": 1773623220000, "open": 0.2097, "high": 0.2098, "low": 0.2084, "close": 0.2091, "volume": 71978.2, "quote_volume": 15058.13409, "trades": 163, "taker_buy_volume": 14733.8, "taker_buy_quote": 3080.19875}, {"ts": 1773623280000, "open": 0.2091, "high": 0.2095, "low": 0.2089, "close": 0.209, "volume": 26462.9, "quote_volume": 5535.16344, "trades": 113, "taker_buy_volume": 17569.2, "taker_buy_quote": 3675.24285}, {"ts": 1773623340000, "open": 0.2089, "high": 0.2093, "low": 0.2088, "close": 0.2093, "volume": 17468.1, "quote_volume": 3653.37866, "trades": 40, "taker_buy_volume": 14889.0, "taker_buy_quote": 3114.36254}, {"ts": 1773623400000, "open": 0.2091, "high": 0.2095, "low": 0.2091, "close": 0.2093, "volume": 14583.6, "quote_volume": 3052.87042, "trades": 45, "taker_buy_volume": 11588.6, "taker_buy_quote": 2426.17995}, {"ts": 1773623460000, "open": 0.2092, "high": 0.2092, "low": 0.2087, "close": 0.209, "volume": 47527.0, "quote_volume": 9928.93827, "trades": 71, "taker_buy_volume": 38918.2, "taker_buy_quote": 8130.14465}, {"ts": 1773623520000, "open": 0.2091, "high": 0.2093, "low": 0.2075, "close": 0.2089, "volume": 84815.6, "quote_volume": 17668.41353, "trades": 344, "taker_buy_volume": 26226.5, "taker_buy_quote": 5467.89102}, {"ts": 1773623580000, "open": 0.2089, "high": 0.209, "low": 0.2084, "close": 0.2086, "volume": 24481.6, "quote_volume": 5110.19321, "trades": 51, "taker_buy_volume": 4960.4, "taker_buy_quote": 1034.49566}, {"ts": 1773623640000, "open": 0.2087, "high": 0.2088, "low": 0.2085, "close": 0.2085, "volume": 17344.9, "quote_volume": 3618.67128, "trades": 70, "taker_buy_volume": 9053.3, "taker_buy_quote": 1888.79342}, {"ts": 1773623700000, "open": 0.2086, "high": 0.2089, "low": 0.2085, "close": 0.2089, "volume": 5151.6, "quote_volume": 1075.35184, "trades": 32, "taker_buy_volume": 3773.0, "taker_buy_quote": 787.55524}, {"ts": 1773623760000, "open": 0.2088, "high": 0.2094, "low": 0.2088, "close": 0.2092, "volume": 25806.0, "quote_volume": 5394.49788, "trades": 94, "taker_buy_volume": 18950.1, "taker_buy_quote": 3961.4762}, {"ts": 1773623820000, "open": 0.2091, "high": 0.2096, "low": 0.2091, "close": 0.2094, "volume": 20402.6, "quote_volume": 4273.53256, "trades": 62, "taker_buy_volume": 16000.9, "taker_buy_quote": 3351.94524}, {"ts": 1773623880000, "open": 0.2094, "high": 0.2095, "low": 0.209, "close": 0.209, "volume": 11799.2, "quote_volume": 2468.51383, "trades": 68, "taker_buy_volume": 4276.5, "taker_buy_quote": 894.68455}, {"ts": 1773623940000, "open": 0.2089, "high": 0.2097, "low": 0.2089, "close": 0.2095, "volume": 7890.9, "quote_volume": 1652.2944, "trades": 61, "taker_buy_volume": 3282.6, "taker_buy_quote": 687.53619}, {"ts": 1773624000000, "open": 0.2095, "high": 0.2096, "low": 0.2093, "close": 0.2095, "volume": 18624.1, "quote_volume": 3901.26621, "trades": 93, "taker_buy_volume": 12063.1, "taker_buy_quote": 2527.26534}, {"ts": 1773624060000, "open": 0.2095, "high": 0.2099, "low": 0.2094, "close": 0.2097, "volume": 46470.4, "quote_volume": 9743.40566, "trades": 104, "taker_buy_volume": 38347.3, "taker_buy_quote": 8040.97884}, {"ts": 1773624120000, "open": 0.2097, "high": 0.2097, "low": 0.2092, "close": 0.2097, "volume": 15516.3, "quote_volume": 3250.00767, "trades": 91, "taker_buy_volume": 7391.8, "taker_buy_quote": 1548.40499}, {"ts": 1773624180000, "open": 0.2097, "high": 0.2104, "low": 0.2095, "close": 0.2102, "volume": 34580.2, "quote_volume": 7262.59329, "trades": 175, "taker_buy_volume": 20424.1, "taker_buy_quote": 4290.11757}, {"ts": 1773624240000, "open": 0.2102, "high": 0.2103, "low": 0.2095, "close": 0.2099, "volume": 61455.8, "quote_volume": 12907.7073, "trades": 126, "taker_buy_volume": 14763.3, "taker_buy_quote": 3099.67149}, {"ts": 1773624300000, "open": 0.21, "high": 0.21, "low": 0.2091, "close": 0.2092, "volume": 61758.8, "quote_volume": 12930.69574, "trades": 327, "taker_buy_volume": 16579.3, "taker_buy_quote": 3471.80629}, {"ts": 1773624360000, "open": 0.2091, "high": 0.2097, "low": 0.2087, "close": 0.2096, "volume": 53959.9, "quote_volume": 11289.83183, "trades": 225, "taker_buy_volume": 37400.2, "taker_buy_quote": 7826.46193}, {"ts": 1773624420000, "open": 0.2097, "high": 0.2101, "low": 0.2094, "close": 0.2096, "volume": 43194.3, "quote_volume": 9059.12357, "trades": 155, "taker_buy_volume": 22481.0, "taker_buy_quote": 4716.0706}, {"ts": 1773624480000, "open": 0.2096, "high": 0.2102, "low": 0.2095, "close": 0.21, "volume": 6328.7, "quote_volume": 1328.85619, "trades": 50, "taker_buy_volume": 3897.5, "taker_buy_quote": 818.44964}, {"ts": 1773624540000, "open": 0.2101, "high": 0.2105, "low": 0.2099, "close": 0.2104, "volume": 25367.7, "quote_volume": 5336.36539, "trades": 81, "taker_buy_volume": 16820.0, "taker_buy_quote": 3539.14447}, {"ts": 1773624600000, "open": 0.2104, "high": 0.2106, "low": 0.2103, "close": 0.2105, "volume": 17823.7, "quote_volume": 3751.71088, "trades": 83, "taker_buy_volume": 9615.6, "taker_buy_quote": 2024.09109}, {"ts": 1773624660000, "open": 0.2105, "high": 0.2107, "low": 0.2101, "close": 0.2104, "volume": 32393.5, "quote_volume": 6815.02643, "trades": 133, "taker_buy_volume": 15927.2, "taker_buy_quote": 3352.04721}, {"ts": 1773624720000, "open": 0.2105, "high": 0.2106, "low": 0.2099, "close": 0.2104, "volume": 26158.9, "quote_volume": 5500.3699, "trades": 113, "taker_buy_volume": 13487.5, "taker_buy_quote": 2837.10154}, {"ts": 1773624780000, "open": 0.2104, "high": 0.2108, "low": 0.2102, "close": 0.2105, "volume": 21354.3, "quote_volume": 4494.4504, "trades": 86, "taker_buy_volume": 11776.4, "taker_buy_quote": 2479.34684}, {"ts": 1773624840000, "open": 0.2105, "high": 0.2113, "low": 0.2105, "close": 0.211, "volume": 64005.3, "quote_volume": 13493.51629, "trades": 222, "taker_buy_volume": 28076.4, "taker_buy_quote": 5921.98225}, {"ts": 1773624900000, "open": 0.211, "high": 0.2118, "low": 0.2109, "close": 0.2116, "volume": 52241.2, "quote_volume": 11048.67562, "trades": 154, "taker_buy_volume": 34206.6, "taker_buy_quote": 7236.60425}, {"ts": 1773624960000, "open": 0.2116, "high": 0.2124, "low": 0.2116, "close": 0.2121, "volume": 22520.3, "quote_volume": 4773.47583, "trades": 92, "taker_buy_volume": 10328.3, "taker_buy_quote": 2189.38535}, {"ts": 1773625020000, "open": 0.2121, "high": 0.2127, "low": 0.2119, "close": 0.2121, "volume": 105650.7, "quote_volume": 22434.29008, "trades": 166, "taker_buy_volume": 91734.6, "taker_buy_quote": 19482.99747}, {"ts": 1773625080000, "open": 0.2121, "high": 0.2132, "low": 0.2121, "close": 0.2127, "volume": 25208.0, "quote_volume": 5360.24581, "trades": 111, "taker_buy_volume": 14147.6, "taker_buy_quote": 3008.42929}, {"ts": 1773625140000, "open": 0.2129, "high": 0.2129, "low": 0.2125, "close": 0.2128, "volume": 13772.0, "quote_volume": 2929.72697, "trades": 66, "taker_buy_volume": 5798.2, "taker_buy_quote": 1233.6856}, {"ts": 1773625200000, "open": 0.2128, "high": 0.2137, "low": 0.2125, "close": 0.2135, "volume": 70517.8, "quote_volume": 15030.92471, "trades": 211, "taker_buy_volume": 49251.8, "taker_buy_quote": 10499.55084}, {"ts": 1773625260000, "open": 0.2135, "high": 0.2145, "low": 0.2135, "close": 0.2144, "volume": 89067.6, "quote_volume": 19073.83961, "trades": 276, "taker_buy_volume": 45117.1, "taker_buy_quote": 9661.61113}, {"ts": 1773625320000, "open": 0.2145, "high": 0.2149, "low": 0.2141, "close": 0.2148, "volume": 61510.7, "quote_volume": 13191.76695, "trades": 240, "taker_buy_volume": 35900.4, "taker_buy_quote": 7700.97996}, {"ts": 1773625380000, "open": 0.2149, "high": 0.2151, "low": 0.2141, "close": 0.2143, "volume": 128445.2, "quote_volume": 27578.5012, "trades": 230, "taker_buy_volume": 51223.6, "taker_buy_quote": 11001.38775}, {"ts": 1773625440000, "open": 0.2143, "high": 0.215, "low": 0.2143, "close": 0.2148, "volume": 29557.9, "quote_volume": 6345.33742, "trades": 105, "taker_buy_volume": 17314.3, "taker_buy_quote": 3716.64168}, {"ts": 1773625500000, "open": 0.2149, "high": 0.2158, "low": 0.2148, "close": 0.2158, "volume": 69610.5, "quote_volume": 14988.7659, "trades": 198, "taker_buy_volume": 42394.8, "taker_buy_quote": 9128.80725}, {"ts": 1773625560000, "open": 0.2156, "high": 0.2163, "low": 0.2153, "close": 0.216, "volume": 106927.1, "quote_volume": 23085.75476, "trades": 279, "taker_buy_volume": 58529.0, "taker_buy_quote": 12644.72989}, {"ts": 1773625620000, "open": 0.2159, "high": 0.2159, "low": 0.2142, "close": 0.2146, "volume": 48590.4, "quote_volume": 10452.60108, "trades": 211, "taker_buy_volume": 19541.9, "taker_buy_quote": 4204.63093}, {"ts": 1773625680000, "open": 0.2144, "high": 0.215, "low": 0.2143, "close": 0.2144, "volume": 39980.6, "quote_volume": 8589.024, "trades": 107, "taker_buy_volume": 34969.3, "taker_buy_quote": 7513.42787}, {"ts": 1773625740000, "open": 0.2144, "high": 0.2144, "low": 0.213, "close": 0.214, "volume": 123695.5, "quote_volume": 26480.95177, "trades": 383, "taker_buy_volume": 47222.0, "taker_buy_quote": 10110.03414}, {"ts": 1773625800000, "open": 0.2141, "high": 0.2143, "low": 0.2136, "close": 0.2137, "volume": 29707.9, "quote_volume": 6356.21404, "trades": 105, "taker_buy_volume": 12869.4, "taker_buy_quote": 2754.14399}, {"ts": 1773625860000, "open": 0.2136, "high": 0.2142, "low": 0.213, "close": 0.2142, "volume": 54982.7, "quote_volume": 11736.46275, "trades": 148, "taker_buy_volume": 16422.1, "taker_buy_quote": 3506.3106}, {"ts": 1773625920000, "open": 0.2143, "high": 0.2143, "low": 0.2136, "close": 0.2141, "volume": 15112.2, "quote_volume": 3233.38486, "trades": 63, "taker_buy_volume": 9995.8, "taker_buy_quote": 2138.84407}, {"ts": 1773625980000, "open": 0.214, "high": 0.214, "low": 0.2136, "close": 0.214, "volume": 24867.7, "quote_volume": 5319.18331, "trades": 61, "taker_buy_volume": 16772.8, "taker_buy_quote": 3588.49903}, {"ts": 1773626040000, "open": 0.214, "high": 0.2142, "low": 0.2137, "close": 0.2138, "volume": 22118.8, "quote_volume": 4731.5586, "trades": 73, "taker_buy_volume": 14485.4, "taker_buy_quote": 3098.7385}, {"ts": 1773626100000, "open": 0.2138, "high": 0.2138, "low": 0.2128, "close": 0.2132, "volume": 55897.8, "quote_volume": 11922.38582, "trades": 157, "taker_buy_volume": 21795.1, "taker_buy_quote": 4648.89371}, {"ts": 1773626160000, "open": 0.2133, "high": 0.2134, "low": 0.2129, "close": 0.213, "volume": 9611.8, "quote_volume": 2048.08411, "trades": 53, "taker_buy_volume": 5284.1, "taker_buy_quote": 1125.69547}, {"ts": 1773626220000, "open": 0.213, "high": 0.213, "low": 0.2126, "close": 0.2128, "volume": 10445.0, "quote_volume": 2222.64617, "trades": 64, "taker_buy_volume": 3078.6, "taker_buy_quote": 655.15897}, {"ts": 1773626280000, "open": 0.2127, "high": 0.2127, "low": 0.2122, "close": 0.2125, "volume": 24516.4, "quote_volume": 5207.97784, "trades": 107, "taker_buy_volume": 6762.1, "taker_buy_quote": 1436.83165}, {"ts": 1773626340000, "open": 0.2126, "high": 0.2127, "low": 0.212, "close": 0.2124, "volume": 34899.2, "quote_volume": 7412.77929, "trades": 152, "taker_buy_volume": 6767.4, "taker_buy_quote": 1436.7726}, {"ts": 1773626400000, "open": 0.2124, "high": 0.2126, "low": 0.212, "close": 0.2123, "volume": 8508.8, "quote_volume": 1805.72579, "trades": 67, "taker_buy_volume": 1988.2, "taker_buy_quote": 421.96877}, {"ts": 1773626460000, "open": 0.2123, "high": 0.2129, "low": 0.2122, "close": 0.2127, "volume": 10441.0, "quote_volume": 2220.56117, "trades": 81, "taker_buy_volume": 5494.1, "taker_buy_quote": 1168.7702}, {"ts": 1773626520000, "open": 0.2128, "high": 0.2128, "low": 0.2127, "close": 0.2128, "volume": 3638.0, "quote_volume": 774.09357, "trades": 30, "taker_buy_volume": 1570.7, "taker_buy_quote": 334.24496}, {"ts": 1773626580000, "open": 0.2126, "high": 0.2126, "low": 0.2116, "close": 0.2118, "volume": 29972.9, "quote_volume": 6355.55537, "trades": 140, "taker_buy_volume": 14461.4, "taker_buy_quote": 3065.57356}, {"ts": 1773626640000, "open": 0.2118, "high": 0.2121, "low": 0.2117, "close": 0.2121, "volume": 43332.3, "quote_volume": 9185.4383, "trades": 119, "taker_buy_volume": 36180.6, "taker_buy_quote": 7669.71232}, {"ts": 1773626700000, "open": 0.2121, "high": 0.2123, "low": 0.212, "close": 0.2121, "volume": 4086.3, "quote_volume": 866.73108, "trades": 28, "taker_buy_volume": 182.6, "taker_buy_quote": 38.75866}, {"ts": 1773626760000, "open": 0.212, "high": 0.2124, "low": 0.2115, "close": 0.2124, "volume": 38782.7, "quote_volume": 8209.88407, "trades": 91, "taker_buy_volume": 5533.7, "taker_buy_quote": 1172.69211}, {"ts": 1773626820000, "open": 0.2124, "high": 0.2124, "low": 0.212, "close": 0.2121, "volume": 3427.1, "quote_volume": 727.06909, "trades": 38, "taker_buy_volume": 1767.5, "taker_buy_quote": 374.95131}, {"ts": 1773626880000, "open": 0.2121, "high": 0.2121, "low": 0.2117, "close": 0.2119, "volume": 35911.1, "quote_volume": 7608.24904, "trades": 81, "taker_buy_volume": 7835.0, "taker_buy_quote": 1660.74991}, {"ts": 1773626940000, "open": 0.2119, "high": 0.213, "low": 0.2119, "close": 0.2127, "volume": 134689.0, "quote_volume": 28600.20508, "trades": 114, "taker_buy_volume": 93350.3, "taker_buy_quote": 19802.27416}, {"ts": 1773627000000, "open": 0.2126, "high": 0.2175, "low": 0.2126, "close": 0.2154, "volume": 350771.2, "quote_volume": 75338.18641, "trades": 738, "taker_buy_volume": 244227.7, "taker_buy_quote": 52412.02738}, {"ts": 1773627060000, "open": 0.2154, "high": 0.2155, "low": 0.2142, "close": 0.2142, "volume": 42480.7, "quote_volume": 9114.6045, "trades": 186, "taker_buy_volume": 24696.9, "taker_buy_quote": 5298.43231}, {"ts": 1773627120000, "open": 0.2141, "high": 0.2141, "low": 0.2132, "close": 0.2136, "volume": 53872.2, "quote_volume": 11503.4402, "trades": 182, "taker_buy_volume": 35840.3, "taker_buy_quote": 7653.03932}, {"ts": 1773627180000, "open": 0.2136, "high": 0.2147, "low": 0.2136, "close": 0.2146, "volume": 25395.4, "quote_volume": 5439.42516, "trades": 78, "taker_buy_volume": 19673.3, "taker_buy_quote": 4213.26214}, {"ts": 1773627240000, "open": 0.2145, "high": 0.2155, "low": 0.2143, "close": 0.2151, "volume": 40776.6, "quote_volume": 8762.20931, "trades": 125, "taker_buy_volume": 33499.2, "taker_buy_quote": 7197.78869}, {"ts": 1773627300000, "open": 0.2149, "high": 0.2153, "low": 0.2146, "close": 0.2149, "volume": 45569.0, "quote_volume": 9795.72834, "trades": 107, "taker_buy_volume": 26719.3, "taker_buy_quote": 5743.94935}, {"ts": 1773627360000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.2143, "volume": 155462.4, "quote_volume": 33378.37365, "trades": 109, "taker_buy_volume": 26188.2, "taker_buy_quote": 5613.89114}, {"ts": 1773627420000, "open": 0.2143, "high": 0.2144, "low": 0.2138, "close": 0.2141, "volume": 41052.6, "quote_volume": 8787.83691, "trades": 97, "taker_buy_volume": 16376.8, "taker_buy_quote": 3508.18101}, {"ts": 1773627480000, "open": 0.2139, "high": 0.2139, "low": 0.2135, "close": 0.2138, "volume": 6448.1, "quote_volume": 1378.16673, "trades": 36, "taker_buy_volume": 3748.8, "taker_buy_quote": 801.2609}, {"ts": 1773627540000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2136, "volume": 6536.5, "quote_volume": 1395.74504, "trades": 20, "taker_buy_volume": 1331.8, "taker_buy_quote": 284.37417}, {"ts": 1773627600000, "open": 0.2136, "high": 0.2137, "low": 0.2135, "close": 0.2136, "volume": 11787.4, "quote_volume": 2517.55501, "trades": 48, "taker_buy_volume": 4485.2, "taker_buy_quote": 958.04423}, {"ts": 1773627660000, "open": 0.2135, "high": 0.2138, "low": 0.2134, "close": 0.2138, "volume": 11614.3, "quote_volume": 2479.42207, "trades": 30, "taker_buy_volume": 1135.0, "taker_buy_quote": 242.61959}, {"ts": 1773627720000, "open": 0.2139, "high": 0.2144, "low": 0.2139, "close": 0.2143, "volume": 22527.9, "quote_volume": 4825.64277, "trades": 48, "taker_buy_volume": 16105.0, "taker_buy_quote": 3449.88744}, {"ts": 1773627780000, "open": 0.2143, "high": 0.2144, "low": 0.2143, "close": 0.2143, "volume": 5941.4, "quote_volume": 1273.56131, "trades": 24, "taker_buy_volume": 4813.9, "taker_buy_quote": 1031.93806}, {"ts": 1773627840000, "open": 0.2144, "high": 0.215, "low": 0.2144, "close": 0.215, "volume": 84866.5, "quote_volume": 18211.68484, "trades": 104, "taker_buy_volume": 72061.3, "taker_buy_quote": 15462.07668}, {"ts": 1773627900000, "open": 0.2149, "high": 0.2153, "low": 0.2149, "close": 0.215, "volume": 17924.7, "quote_volume": 3856.62664, "trades": 71, "taker_buy_volume": 3745.1, "taker_buy_quote": 805.4545}, {"ts": 1773627960000, "open": 0.215, "high": 0.216, "low": 0.2149, "close": 0.216, "volume": 55768.4, "quote_volume": 12027.5998, "trades": 220, "taker_buy_volume": 23428.9, "taker_buy_quote": 5053.8498}, {"ts": 1773628020000, "open": 0.2159, "high": 0.2159, "low": 0.2156, "close": 0.2157, "volume": 49963.4, "quote_volume": 10777.60677, "trades": 82, "taker_buy_volume": 9615.7, "taker_buy_quote": 2074.37938}, {"ts": 1773628080000, "open": 0.2157, "high": 0.2159, "low": 0.2155, "close": 0.2156, "volume": 14915.6, "quote_volume": 3216.67218, "trades": 46, "taker_buy_volume": 7731.5, "taker_buy_quote": 1667.72186}, {"ts": 1773628140000, "open": 0.2156, "high": 0.2159, "low": 0.2155, "close": 0.2159, "volume": 9020.6, "quote_volume": 1945.41999, "trades": 42, "taker_buy_volume": 5005.2, "taker_buy_quote": 1079.42181}, {"ts": 1773628200000, "open": 0.2159, "high": 0.216, "low": 0.2144, "close": 0.2149, "volume": 89843.5, "quote_volume": 19329.33414, "trades": 167, "taker_buy_volume": 43082.2, "taker_buy_quote": 9267.09169}, {"ts": 1773628260000, "open": 0.2149, "high": 0.2151, "low": 0.2145, "close": 0.2146, "volume": 15203.0, "quote_volume": 3264.9994, "trades": 36, "taker_buy_volume": 1518.6, "taker_buy_quote": 325.91275}, {"ts": 1773628320000, "open": 0.2146, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 9311.6, "quote_volume": 1996.99304, "trades": 29, "taker_buy_volume": 649.1, "taker_buy_quote": 139.24594}, {"ts": 1773628380000, "open": 0.2143, "high": 0.2143, "low": 0.2141, "close": 0.2143, "volume": 2182.2, "quote_volume": 467.45442, "trades": 13, "taker_buy_volume": 279.7, "taker_buy_quote": 59.93971}, {"ts": 1773628440000, "open": 0.2141, "high": 0.2141, "low": 0.2131, "close": 0.2132, "volume": 33510.3, "quote_volume": 7152.10874, "trades": 100, "taker_buy_volume": 13558.7, "taker_buy_quote": 2892.30506}, {"ts": 1773628500000, "open": 0.2132, "high": 0.2132, "low": 0.2124, "close": 0.2127, "volume": 27588.8, "quote_volume": 5868.88324, "trades": 105, "taker_buy_volume": 11201.9, "taker_buy_quote": 2382.14178}, {"ts": 1773628560000, "open": 0.2127, "high": 0.2129, "low": 0.2124, "close": 0.2124, "volume": 6671.2, "quote_volume": 1418.52963, "trades": 39, "taker_buy_volume": 1885.7, "taker_buy_quote": 401.24706}, {"ts": 1773628620000, "open": 0.2124, "high": 0.2126, "low": 0.2121, "close": 0.2126, "volume": 9947.2, "quote_volume": 2112.60212, "trades": 40, "taker_buy_volume": 7873.6, "taker_buy_quote": 1672.36352}, {"ts": 1773628680000, "open": 0.2125, "high": 0.2129, "low": 0.2125, "close": 0.2125, "volume": 10142.0, "quote_volume": 2156.72791, "trades": 42, "taker_buy_volume": 4050.4, "taker_buy_quote": 861.7206}, {"ts": 1773628740000, "open": 0.2125, "high": 0.213, "low": 0.2125, "close": 0.213, "volume": 44906.5, "quote_volume": 9543.56238, "trades": 43, "taker_buy_volume": 4674.4, "taker_buy_quote": 994.13093}, {"ts": 1773628800000, "open": 0.2131, "high": 0.2133, "low": 0.2131, "close": 0.2132, "volume": 5512.8, "quote_volume": 1175.24964, "trades": 27, "taker_buy_volume": 4706.1, "taker_buy_quote": 1003.28036}, {"ts": 1773628860000, "open": 0.2132, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 8662.4, "quote_volume": 1846.01745, "trades": 20, "taker_buy_volume": 1374.6, "taker_buy_quote": 292.93196}, {"ts": 1773628920000, "open": 0.2132, "high": 0.2134, "low": 0.2131, "close": 0.2134, "volume": 4263.1, "quote_volume": 909.5345, "trades": 17, "taker_buy_volume": 4186.8, "taker_buy_quote": 893.27027}, {"ts": 1773628980000, "open": 0.2131, "high": 0.2134, "low": 0.213, "close": 0.2134, "volume": 1102.0, "quote_volume": 234.81969, "trades": 17, "taker_buy_volume": 370.8, "taker_buy_quote": 79.03059}, {"ts": 1773629040000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2135, "volume": 3080.7, "quote_volume": 657.51005, "trades": 29, "taker_buy_volume": 1297.2, "taker_buy_quote": 276.80648}, {"ts": 1773629100000, "open": 0.2135, "high": 0.2135, "low": 0.213, "close": 0.2131, "volume": 9448.3, "quote_volume": 2013.95163, "trades": 31, "taker_buy_volume": 1551.1, "taker_buy_quote": 331.01421}, {"ts": 1773629160000, "open": 0.2129, "high": 0.2129, "low": 0.2122, "close": 0.2123, "volume": 9667.5, "quote_volume": 2053.92896, "trades": 40, "taker_buy_volume": 1506.6, "taker_buy_quote": 319.97458}, {"ts": 1773629220000, "open": 0.2124, "high": 0.213, "low": 0.2122, "close": 0.213, "volume": 6090.9, "quote_volume": 1295.17481, "trades": 32, "taker_buy_volume": 4187.3, "taker_buy_quote": 889.89875}, {"ts": 1773629280000, "open": 0.213, "high": 0.2133, "low": 0.2125, "close": 0.2133, "volume": 31314.4, "quote_volume": 6663.8951, "trades": 93, "taker_buy_volume": 20577.8, "taker_buy_quote": 4379.36328}, {"ts": 1773629340000, "open": 0.2133, "high": 0.2134, "low": 0.213, "close": 0.2133, "volume": 12354.6, "quote_volume": 2634.11672, "trades": 55, "taker_buy_volume": 9183.7, "taker_buy_quote": 1958.1181}, {"ts": 1773629400000, "open": 0.2134, "high": 0.2142, "low": 0.2134, "close": 0.2141, "volume": 8934.5, "quote_volume": 1911.05787, "trades": 58, "taker_buy_volume": 4927.5, "taker_buy_quote": 1053.38902}, {"ts": 1773629460000, "open": 0.2141, "high": 0.2141, "low": 0.2139, "close": 0.2141, "volume": 1801.8, "quote_volume": 385.6469, "trades": 12, "taker_buy_volume": 653.8, "taker_buy_quote": 139.91788}, {"ts": 1773629520000, "open": 0.2141, "high": 0.2141, "low": 0.2138, "close": 0.2138, "volume": 1545.6, "quote_volume": 330.68781, "trades": 15, "taker_buy_volume": 29.4, "taker_buy_quote": 6.2916}, {"ts": 1773629580000, "open": 0.2138, "high": 0.2138, "low": 0.2135, "close": 0.2135, "volume": 6714.8, "quote_volume": 1434.14078, "trades": 39, "taker_buy_volume": 2010.1, "taker_buy_quote": 429.41272}, {"ts": 1773629640000, "open": 0.2136, "high": 0.2136, "low": 0.213, "close": 0.213, "volume": 3735.8, "quote_volume": 796.38979, "trades": 25, "taker_buy_volume": 761.7, "taker_buy_quote": 162.40958}, {"ts": 1773629700000, "open": 0.2131, "high": 0.2136, "low": 0.2131, "close": 0.2134, "volume": 8412.0, "quote_volume": 1794.74365, "trades": 36, "taker_buy_volume": 6894.1, "taker_buy_quote": 1470.7252}, {"ts": 1773629760000, "open": 0.2136, "high": 0.2138, "low": 0.2134, "close": 0.2135, "volume": 15075.7, "quote_volume": 3219.65693, "trades": 75, "taker_buy_volume": 11860.8, "taker_buy_quote": 2533.01362}, {"ts": 1773629820000, "open": 0.2134, "high": 0.2135, "low": 0.2131, "close": 0.2131, "volume": 26418.6, "quote_volume": 5633.99098, "trades": 51, "taker_buy_volume": 7835.6, "taker_buy_quote": 1671.10037}, {"ts": 1773629880000, "open": 0.213, "high": 0.2135, "low": 0.2129, "close": 0.2135, "volume": 15577.8, "quote_volume": 3320.32476, "trades": 37, "taker_buy_volume": 7988.5, "taker_buy_quote": 1703.78199}, {"ts": 1773629940000, "open": 0.2134, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 2558.2, "quote_volume": 545.93254, "trades": 9, "taker_buy_volume": 2324.0, "taker_buy_quote": 495.95426}, {"ts": 1773630000000, "open": 0.2134, "high": 0.2136, "low": 0.2131, "close": 0.2136, "volume": 5901.0, "quote_volume": 1258.57859, "trades": 36, "taker_buy_volume": 4388.1, "taker_buy_quote": 936.04439}, {"ts": 1773630060000, "open": 0.2135, "high": 0.2135, "low": 0.2131, "close": 0.2133, "volume": 10332.9, "quote_volume": 2204.32786, "trades": 58, "taker_buy_volume": 3792.7, "taker_buy_quote": 809.26339}, {"ts": 1773630120000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2134, "volume": 15056.7, "quote_volume": 3212.69176, "trades": 49, "taker_buy_volume": 7226.8, "taker_buy_quote": 1541.87024}, {"ts": 1773630180000, "open": 0.2134, "high": 0.2141, "low": 0.2134, "close": 0.2139, "volume": 11828.2, "quote_volume": 2527.28653, "trades": 51, "taker_buy_volume": 8915.4, "taker_buy_quote": 1904.26698}, {"ts": 1773630240000, "open": 0.2138, "high": 0.2139, "low": 0.2137, "close": 0.2139, "volume": 2812.9, "quote_volume": 601.43377, "trades": 25, "taker_buy_volume": 1895.5, "taker_buy_quote": 405.30137}, {"ts": 1773630300000, "open": 0.214, "high": 0.2141, "low": 0.2138, "close": 0.214, "volume": 13644.5, "quote_volume": 2919.6038, "trades": 54, "taker_buy_volume": 7138.8, "taker_buy_quote": 1527.53932}, {"ts": 1773630360000, "open": 0.214, "high": 0.2141, "low": 0.2138, "close": 0.2141, "volume": 8775.4, "quote_volume": 1877.87181, "trades": 49, "taker_buy_volume": 5744.3, "taker_buy_quote": 1229.33862}, {"ts": 1773630420000, "open": 0.2142, "high": 0.2142, "low": 0.2138, "close": 0.214, "volume": 18994.6, "quote_volume": 4064.1667, "trades": 86, "taker_buy_volume": 6083.9, "taker_buy_quote": 1301.71346}, {"ts": 1773630480000, "open": 0.214, "high": 0.2141, "low": 0.2139, "close": 0.2139, "volume": 8268.5, "quote_volume": 1769.80315, "trades": 32, "taker_buy_volume": 4399.4, "taker_buy_quote": 941.47628}, {"ts": 1773630540000, "open": 0.2139, "high": 0.2148, "low": 0.2138, "close": 0.2147, "volume": 48239.6, "quote_volume": 10346.44524, "trades": 120, "taker_buy_volume": 34851.5, "taker_buy_quote": 7474.81226}, {"ts": 1773630600000, "open": 0.2148, "high": 0.2148, "low": 0.2145, "close": 0.2147, "volume": 7590.0, "quote_volume": 1629.39033, "trades": 30, "taker_buy_volume": 4849.9, "taker_buy_quote": 1041.4068}, {"ts": 1773630660000, "open": 0.2148, "high": 0.2152, "low": 0.2145, "close": 0.2149, "volume": 27655.4, "quote_volume": 5942.61441, "trades": 73, "taker_buy_volume": 25067.7, "taker_buy_quote": 5386.93508}, {"ts": 1773630720000, "open": 0.2152, "high": 0.2152, "low": 0.2145, "close": 0.2145, "volume": 44633.7, "quote_volume": 9586.43219, "trades": 100, "taker_buy_volume": 4515.2, "taker_buy_quote": 970.22347}, {"ts": 1773630780000, "open": 0.2145, "high": 0.2145, "low": 0.2137, "close": 0.2138, "volume": 18763.8, "quote_volume": 4019.37637, "trades": 58, "taker_buy_volume": 1440.6, "taker_buy_quote": 308.16758}, {"ts": 1773630840000, "open": 0.2138, "high": 0.2141, "low": 0.2136, "close": 0.2141, "volume": 24221.5, "quote_volume": 5178.10712, "trades": 52, "taker_buy_volume": 21273.6, "taker_buy_quote": 4547.96318}, {"ts": 1773630900000, "open": 0.2139, "high": 0.2139, "low": 0.2136, "close": 0.2138, "volume": 15978.9, "quote_volume": 3414.62116, "trades": 40, "taker_buy_volume": 2392.9, "taker_buy_quote": 511.47675}, {"ts": 1773630960000, "open": 0.2139, "high": 0.2139, "low": 0.2136, "close": 0.2137, "volume": 2262.4, "quote_volume": 483.44544, "trades": 11, "taker_buy_volume": 921.7, "taker_buy_quote": 196.99613}, {"ts": 1773631020000, "open": 0.2137, "high": 0.2138, "low": 0.2136, "close": 0.2136, "volume": 2721.2, "quote_volume": 581.39839, "trades": 11, "taker_buy_volume": 743.9, "taker_buy_quote": 158.99925}, {"ts": 1773631080000, "open": 0.2136, "high": 0.2136, "low": 0.2134, "close": 0.2135, "volume": 15414.0, "quote_volume": 3291.86083, "trades": 36, "taker_buy_volume": 3433.8, "taker_buy_quote": 733.14817}, {"ts": 1773631140000, "open": 0.2134, "high": 0.2135, "low": 0.2131, "close": 0.2135, "volume": 8404.9, "quote_volume": 1792.41267, "trades": 44, "taker_buy_volume": 5039.5, "taker_buy_quote": 1074.90169}, {"ts": 1773631200000, "open": 0.2136, "high": 0.2137, "low": 0.2134, "close": 0.2136, "volume": 12799.8, "quote_volume": 2734.00198, "trades": 30, "taker_buy_volume": 3356.5, "taker_buy_quote": 717.13843}, {"ts": 1773631260000, "open": 0.2137, "high": 0.2142, "low": 0.2137, "close": 0.2142, "volume": 4806.7, "quote_volume": 1027.66809, "trades": 22, "taker_buy_volume": 4767.2, "taker_buy_quote": 1019.22299}, {"ts": 1773631320000, "open": 0.214, "high": 0.2143, "low": 0.2139, "close": 0.2143, "volume": 3823.4, "quote_volume": 818.61862, "trades": 20, "taker_buy_volume": 2973.0, "taker_buy_quote": 636.65865}, {"ts": 1773631380000, "open": 0.2144, "high": 0.2154, "low": 0.2144, "close": 0.2151, "volume": 16667.5, "quote_volume": 3581.20502, "trades": 98, "taker_buy_volume": 9746.2, "taker_buy_quote": 2092.04858}, {"ts": 1773631440000, "open": 0.2151, "high": 0.2157, "low": 0.2149, "close": 0.2156, "volume": 7244.4, "quote_volume": 1560.69639, "trades": 45, "taker_buy_volume": 5866.4, "taker_buy_quote": 1263.75522}, {"ts": 1773631500000, "open": 0.2156, "high": 0.2158, "low": 0.2148, "close": 0.2154, "volume": 88733.3, "quote_volume": 19090.85657, "trades": 167, "taker_buy_volume": 37729.2, "taker_buy_quote": 8120.88184}, {"ts": 1773631560000, "open": 0.2153, "high": 0.2157, "low": 0.215, "close": 0.2155, "volume": 20821.1, "quote_volume": 4485.93979, "trades": 57, "taker_buy_volume": 17479.2, "taker_buy_quote": 3765.99207}, {"ts": 1773631620000, "open": 0.2157, "high": 0.216, "low": 0.2157, "close": 0.2158, "volume": 39049.6, "quote_volume": 8430.39745, "trades": 50, "taker_buy_volume": 34732.3, "taker_buy_quote": 7498.81288}, {"ts": 1773631680000, "open": 0.2157, "high": 0.2158, "low": 0.2155, "close": 0.2155, "volume": 31024.1, "quote_volume": 6687.18525, "trades": 43, "taker_buy_volume": 4537.8, "taker_buy_quote": 978.84413}, {"ts": 1773631740000, "open": 0.2155, "high": 0.2156, "low": 0.2151, "close": 0.2152, "volume": 77378.1, "quote_volume": 16670.99796, "trades": 103, "taker_buy_volume": 11853.4, "taker_buy_quote": 2551.63714}, {"ts": 1773631800000, "open": 0.2153, "high": 0.2163, "low": 0.2153, "close": 0.2158, "volume": 101669.7, "quote_volume": 21928.51297, "trades": 144, "taker_buy_volume": 86056.7, "taker_buy_quote": 18558.84276}, {"ts": 1773631860000, "open": 0.2156, "high": 0.2157, "low": 0.2151, "close": 0.2152, "volume": 16071.3, "quote_volume": 3461.01751, "trades": 77, "taker_buy_volume": 6399.7, "taker_buy_quote": 1378.66002}, {"ts": 1773631920000, "open": 0.2152, "high": 0.2152, "low": 0.2149, "close": 0.215, "volume": 8848.3, "quote_volume": 1903.09588, "trades": 41, "taker_buy_volume": 5536.8, "taker_buy_quote": 1191.13991}, {"ts": 1773631980000, "open": 0.215, "high": 0.2156, "low": 0.2146, "close": 0.2155, "volume": 29474.5, "quote_volume": 6342.07724, "trades": 98, "taker_buy_volume": 16690.1, "taker_buy_quote": 3592.81155}, {"ts": 1773632040000, "open": 0.2155, "high": 0.2161, "low": 0.2154, "close": 0.2158, "volume": 131896.9, "quote_volume": 28441.1443, "trades": 129, "taker_buy_volume": 118251.4, "taker_buy_quote": 25498.15055}, {"ts": 1773632100000, "open": 0.2157, "high": 0.2165, "low": 0.2154, "close": 0.2165, "volume": 40410.6, "quote_volume": 8731.43933, "trades": 108, "taker_buy_volume": 25072.9, "taker_buy_quote": 5418.84576}, {"ts": 1773632160000, "open": 0.2165, "high": 0.2168, "low": 0.2163, "close": 0.2167, "volume": 51822.9, "quote_volume": 11221.01217, "trades": 130, "taker_buy_volume": 31014.3, "taker_buy_quote": 6716.92393}, {"ts": 1773632220000, "open": 0.2167, "high": 0.2169, "low": 0.2166, "close": 0.2168, "volume": 18939.1, "quote_volume": 4104.86021, "trades": 61, "taker_buy_volume": 8999.9, "taker_buy_quote": 1950.66228}, {"ts": 1773632280000, "open": 0.217, "high": 0.2179, "low": 0.2169, "close": 0.2172, "volume": 41823.6, "quote_volume": 9088.74172, "trades": 150, "taker_buy_volume": 25909.6, "taker_buy_quote": 5629.22756}, {"ts": 1773632340000, "open": 0.2174, "high": 0.2186, "low": 0.2173, "close": 0.2184, "volume": 57233.8, "quote_volume": 12476.81, "trades": 192, "taker_buy_volume": 41170.9, "taker_buy_quote": 8974.38311}, {"ts": 1773632400000, "open": 0.2183, "high": 0.2183, "low": 0.2175, "close": 0.2175, "volume": 96750.7, "quote_volume": 21079.1726, "trades": 129, "taker_buy_volume": 11153.4, "taker_buy_quote": 2430.08178}, {"ts": 1773632460000, "open": 0.2176, "high": 0.2179, "low": 0.2176, "close": 0.2179, "volume": 25480.0, "quote_volume": 5548.56786, "trades": 49, "taker_buy_volume": 18890.5, "taker_buy_quote": 4113.69504}, {"ts": 1773632520000, "open": 0.2179, "high": 0.2189, "low": 0.2178, "close": 0.2186, "volume": 63337.2, "quote_volume": 13834.78087, "trades": 176, "taker_buy_volume": 44047.4, "taker_buy_quote": 9621.76091}, {"ts": 1773632580000, "open": 0.2186, "high": 0.2192, "low": 0.2184, "close": 0.2192, "volume": 83105.7, "quote_volume": 18174.56888, "trades": 237, "taker_buy_volume": 44343.2, "taker_buy_quote": 9697.89022}, {"ts": 1773632640000, "open": 0.219, "high": 0.2194, "low": 0.2188, "close": 0.2189, "volume": 38826.1, "quote_volume": 8506.25865, "trades": 135, "taker_buy_volume": 15140.2, "taker_buy_quote": 3317.13112}, {"ts": 1773632700000, "open": 0.2192, "high": 0.2195, "low": 0.2189, "close": 0.2192, "volume": 79360.5, "quote_volume": 17404.98762, "trades": 138, "taker_buy_volume": 48310.8, "taker_buy_quote": 10598.93391}, {"ts": 1773632760000, "open": 0.2192, "high": 0.2192, "low": 0.2178, "close": 0.2187, "volume": 66158.1, "quote_volume": 14458.96249, "trades": 159, "taker_buy_volume": 16805.8, "taker_buy_quote": 3667.83659}, {"ts": 1773632820000, "open": 0.2187, "high": 0.219, "low": 0.218, "close": 0.2182, "volume": 24277.3, "quote_volume": 5304.13538, "trades": 92, "taker_buy_volume": 8301.2, "taker_buy_quote": 1813.59359}, {"ts": 1773632880000, "open": 0.2182, "high": 0.2183, "low": 0.218, "close": 0.2183, "volume": 13337.0, "quote_volume": 2909.60168, "trades": 46, "taker_buy_volume": 4739.9, "taker_buy_quote": 1034.26281}, {"ts": 1773632940000, "open": 0.2181, "high": 0.2182, "low": 0.2176, "close": 0.2179, "volume": 20030.6, "quote_volume": 4363.60982, "trades": 71, "taker_buy_volume": 9887.4, "taker_buy_quote": 2154.45536}, {"ts": 1773633000000, "open": 0.2176, "high": 0.2186, "low": 0.2176, "close": 0.2182, "volume": 22286.4, "quote_volume": 4863.15124, "trades": 64, "taker_buy_volume": 18248.1, "taker_buy_quote": 3982.36206}, {"ts": 1773633060000, "open": 0.2182, "high": 0.2194, "low": 0.2182, "close": 0.2192, "volume": 36464.5, "quote_volume": 7988.23788, "trades": 117, "taker_buy_volume": 25050.7, "taker_buy_quote": 5485.91661}, {"ts": 1773633120000, "open": 0.2192, "high": 0.2195, "low": 0.2185, "close": 0.2185, "volume": 48359.4, "quote_volume": 10592.91066, "trades": 164, "taker_buy_volume": 26212.5, "taker_buy_quote": 5743.50059}, {"ts": 1773633180000, "open": 0.2187, "high": 0.2192, "low": 0.2185, "close": 0.2192, "volume": 20247.0, "quote_volume": 4431.20466, "trades": 54, "taker_buy_volume": 12089.7, "taker_buy_quote": 2646.72007}, {"ts": 1773633240000, "open": 0.2193, "high": 0.2197, "low": 0.2193, "close": 0.2195, "volume": 50128.9, "quote_volume": 11002.01564, "trades": 133, "taker_buy_volume": 21961.9, "taker_buy_quote": 4820.43136}, {"ts": 1773633300000, "open": 0.2195, "high": 0.2218, "low": 0.2193, "close": 0.2202, "volume": 234138.2, "quote_volume": 51649.12232, "trades": 378, "taker_buy_volume": 179639.2, "taker_buy_quote": 39623.28136}, {"ts": 1773633360000, "open": 0.2202, "high": 0.2202, "low": 0.2191, "close": 0.2197, "volume": 68521.7, "quote_volume": 15044.36143, "trades": 190, "taker_buy_volume": 17831.6, "taker_buy_quote": 3919.47788}, {"ts": 1773633420000, "open": 0.2197, "high": 0.2204, "low": 0.2196, "close": 0.2202, "volume": 34599.4, "quote_volume": 7610.04477, "trades": 128, "taker_buy_volume": 17943.8, "taker_buy_quote": 3947.14005}, {"ts": 1773633480000, "open": 0.2204, "high": 0.2207, "low": 0.2202, "close": 0.2207, "volume": 20256.1, "quote_volume": 4466.2835, "trades": 96, "taker_buy_volume": 8208.2, "taker_buy_quote": 1810.32483}, {"ts": 1773633540000, "open": 0.2205, "high": 0.2205, "low": 0.2201, "close": 0.2202, "volume": 19692.1, "quote_volume": 4336.93726, "trades": 51, "taker_buy_volume": 12075.5, "taker_buy_quote": 2659.38156}, {"ts": 1773633600000, "open": 0.2204, "high": 0.2212, "low": 0.2203, "close": 0.2206, "volume": 51572.2, "quote_volume": 11384.91123, "trades": 231, "taker_buy_volume": 17868.5, "taker_buy_quote": 3944.65501}, {"ts": 1773633660000, "open": 0.2205, "high": 0.221, "low": 0.2203, "close": 0.2209, "volume": 39257.6, "quote_volume": 8662.82581, "trades": 91, "taker_buy_volume": 31367.7, "taker_buy_quote": 6922.91049}, {"ts": 1773633720000, "open": 0.221, "high": 0.2214, "low": 0.2205, "close": 0.2211, "volume": 53830.9, "quote_volume": 11894.63612, "trades": 199, "taker_buy_volume": 29641.2, "taker_buy_quote": 6547.85046}, {"ts": 1773633780000, "open": 0.2209, "high": 0.221, "low": 0.2206, "close": 0.2206, "volume": 19980.8, "quote_volume": 4409.7603, "trades": 45, "taker_buy_volume": 8300.4, "taker_buy_quote": 1832.71011}, {"ts": 1773633840000, "open": 0.2207, "high": 0.2212, "low": 0.2204, "close": 0.2212, "volume": 66941.7, "quote_volume": 14772.1693, "trades": 80, "taker_buy_volume": 21739.6, "taker_buy_quote": 4800.6237}, {"ts": 1773633900000, "open": 0.2211, "high": 0.2219, "low": 0.2211, "close": 0.2217, "volume": 110884.7, "quote_volume": 24550.16909, "trades": 134, "taker_buy_volume": 79368.1, "taker_buy_quote": 17569.98757}, {"ts": 1773633960000, "open": 0.2219, "high": 0.222, "low": 0.2216, "close": 0.2217, "volume": 52680.9, "quote_volume": 11683.93293, "trades": 114, "taker_buy_volume": 15859.7, "taker_buy_quote": 3518.42514}, {"ts": 1773634020000, "open": 0.2218, "high": 0.2227, "low": 0.2216, "close": 0.2224, "volume": 126048.3, "quote_volume": 28013.77845, "trades": 246, "taker_buy_volume": 77843.4, "taker_buy_quote": 17300.21499}, {"ts": 1773634080000, "open": 0.2224, "high": 0.2228, "low": 0.2222, "close": 0.2224, "volume": 143719.6, "quote_volume": 31958.76624, "trades": 191, "taker_buy_volume": 38050.0, "taker_buy_quote": 8465.32971}, {"ts": 1773634140000, "open": 0.2224, "high": 0.2254, "low": 0.2224, "close": 0.2253, "volume": 235132.1, "quote_volume": 52674.24183, "trades": 522, "taker_buy_volume": 139043.7, "taker_buy_quote": 31175.62608}, {"ts": 1773634200000, "open": 0.2252, "high": 0.2262, "low": 0.2231, "close": 0.2247, "volume": 254387.4, "quote_volume": 57148.4599, "trades": 767, "taker_buy_volume": 91233.5, "taker_buy_quote": 20504.66903}, {"ts": 1773634260000, "open": 0.2245, "high": 0.2247, "low": 0.2232, "close": 0.2241, "volume": 48281.8, "quote_volume": 10825.90941, "trades": 144, "taker_buy_volume": 12434.4, "taker_buy_quote": 2786.61403}, {"ts": 1773634320000, "open": 0.2241, "high": 0.2241, "low": 0.2223, "close": 0.2233, "volume": 58025.0, "quote_volume": 12938.66409, "trades": 171, "taker_buy_volume": 26878.1, "taker_buy_quote": 5992.9916}, {"ts": 1773634380000, "open": 0.2231, "high": 0.2231, "low": 0.2211, "close": 0.2214, "volume": 75715.9, "quote_volume": 16799.5004, "trades": 230, "taker_buy_volume": 41907.6, "taker_buy_quote": 9296.19711}, {"ts": 1773634440000, "open": 0.2214, "high": 0.2222, "low": 0.2205, "close": 0.2217, "volume": 76626.3, "quote_volume": 16941.98055, "trades": 223, "taker_buy_volume": 33724.3, "taker_buy_quote": 7455.65896}, {"ts": 1773634500000, "open": 0.2216, "high": 0.2227, "low": 0.2208, "close": 0.2216, "volume": 204430.8, "quote_volume": 45330.51492, "trades": 350, "taker_buy_volume": 153754.0, "taker_buy_quote": 34105.57632}, {"ts": 1773634560000, "open": 0.2216, "high": 0.2222, "low": 0.2209, "close": 0.2209, "volume": 26940.7, "quote_volume": 5966.68309, "trades": 128, "taker_buy_volume": 7098.3, "taker_buy_quote": 1571.93771}, {"ts": 1773634620000, "open": 0.221, "high": 0.2214, "low": 0.2207, "close": 0.2209, "volume": 28621.9, "quote_volume": 6324.88912, "trades": 75, "taker_buy_volume": 11373.0, "taker_buy_quote": 2514.2838}, {"ts": 1773634680000, "open": 0.221, "high": 0.2212, "low": 0.2208, "close": 0.2209, "volume": 6343.6, "quote_volume": 1401.36585, "trades": 29, "taker_buy_volume": 2242.6, "taker_buy_quote": 495.65754}, {"ts": 1773634740000, "open": 0.2209, "high": 0.2209, "low": 0.2199, "close": 0.2202, "volume": 33332.5, "quote_volume": 7344.75034, "trades": 107, "taker_buy_volume": 13547.5, "taker_buy_quote": 2985.2438}, {"ts": 1773634800000, "open": 0.2203, "high": 0.2209, "low": 0.22, "close": 0.2204, "volume": 34472.8, "quote_volume": 7592.91346, "trades": 101, "taker_buy_volume": 25059.2, "taker_buy_quote": 5519.96936}, {"ts": 1773634860000, "open": 0.2206, "high": 0.2207, "low": 0.2198, "close": 0.22, "volume": 27863.9, "quote_volume": 6136.13768, "trades": 99, "taker_buy_volume": 11509.3, "taker_buy_quote": 2536.50208}, {"ts": 1773634920000, "open": 0.22, "high": 0.2204, "low": 0.2195, "close": 0.2202, "volume": 69084.7, "quote_volume": 15193.3732, "trades": 112, "taker_buy_volume": 43325.4, "taker_buy_quote": 9532.05622}, {"ts": 1773634980000, "open": 0.2202, "high": 0.2208, "low": 0.2202, "close": 0.2206, "volume": 12717.0, "quote_volume": 2805.11714, "trades": 51, "taker_buy_volume": 5424.7, "taker_buy_quote": 1197.08652}, {"ts": 1773635040000, "open": 0.2205, "high": 0.2207, "low": 0.2196, "close": 0.2199, "volume": 76581.3, "quote_volume": 16852.59884, "trades": 98, "taker_buy_volume": 22795.8, "taker_buy_quote": 5013.56737}, {"ts": 1773635100000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.2199, "volume": 49509.7, "quote_volume": 10865.55452, "trades": 130, "taker_buy_volume": 29516.9, "taker_buy_quote": 6478.0525}, {"ts": 1773635160000, "open": 0.2196, "high": 0.2207, "low": 0.2196, "close": 0.2203, "volume": 64680.9, "quote_volume": 14233.64312, "trades": 68, "taker_buy_volume": 57779.9, "taker_buy_quote": 12712.74411}, {"ts": 1773635220000, "open": 0.2202, "high": 0.2202, "low": 0.2197, "close": 0.2198, "volume": 3589.1, "quote_volume": 789.91794, "trades": 22, "taker_buy_volume": 1404.0, "taker_buy_quote": 309.1608}, {"ts": 1773635280000, "open": 0.2197, "high": 0.22, "low": 0.2196, "close": 0.2198, "volume": 11223.2, "quote_volume": 2466.74724, "trades": 30, "taker_buy_volume": 7750.4, "taker_buy_quote": 1703.35737}, {"ts": 1773635340000, "open": 0.2198, "high": 0.22, "low": 0.2195, "close": 0.2197, "volume": 4987.2, "quote_volume": 1096.5483, "trades": 35, "taker_buy_volume": 3138.1, "taker_buy_quote": 690.01373}, {"ts": 1773635400000, "open": 0.2196, "high": 0.2202, "low": 0.2195, "close": 0.2197, "volume": 60198.9, "quote_volume": 13228.04407, "trades": 113, "taker_buy_volume": 25523.9, "taker_buy_quote": 5609.37819}, {"ts": 1773635460000, "open": 0.2196, "high": 0.2196, "low": 0.2182, "close": 0.2185, "volume": 62355.7, "quote_volume": 13642.59682, "trades": 250, "taker_buy_volume": 30152.0, "taker_buy_quote": 6594.92213}, {"ts": 1773635520000, "open": 0.2185, "high": 0.2189, "low": 0.2184, "close": 0.2186, "volume": 16507.8, "quote_volume": 3609.11739, "trades": 44, "taker_buy_volume": 6925.5, "taker_buy_quote": 1514.07395}, {"ts": 1773635580000, "open": 0.2189, "high": 0.2195, "low": 0.2189, "close": 0.2195, "volume": 14718.8, "quote_volume": 3225.81515, "trades": 68, "taker_buy_volume": 11519.1, "taker_buy_quote": 2524.49367}, {"ts": 1773635640000, "open": 0.2195, "high": 0.2201, "low": 0.2192, "close": 0.2196, "volume": 34773.3, "quote_volume": 7641.8186, "trades": 92, "taker_buy_volume": 31219.1, "taker_buy_quote": 6862.24027}, {"ts": 1773635700000, "open": 0.2196, "high": 0.2205, "low": 0.2195, "close": 0.2204, "volume": 25667.2, "quote_volume": 5650.99747, "trades": 90, "taker_buy_volume": 9251.6, "taker_buy_quote": 2036.82408}, {"ts": 1773635760000, "open": 0.2204, "high": 0.2218, "low": 0.2204, "close": 0.2215, "volume": 51676.5, "quote_volume": 11429.92064, "trades": 125, "taker_buy_volume": 36274.4, "taker_buy_quote": 8022.46405}, {"ts": 1773635820000, "open": 0.2215, "high": 0.2215, "low": 0.2201, "close": 0.2202, "volume": 97061.8, "quote_volume": 21435.03675, "trades": 217, "taker_buy_volume": 16866.9, "taker_buy_quote": 3718.46125}, {"ts": 1773635880000, "open": 0.2202, "high": 0.221, "low": 0.2196, "close": 0.2199, "volume": 89139.4, "quote_volume": 19630.76154, "trades": 169, "taker_buy_volume": 15843.9, "taker_buy_quote": 3493.52245}, {"ts": 1773635940000, "open": 0.22, "high": 0.22, "low": 0.2197, "close": 0.2198, "volume": 2843.0, "quote_volume": 625.10507, "trades": 16, "taker_buy_volume": 2405.8, "taker_buy_quote": 528.98591}, {"ts": 1773636000000, "open": 0.2198, "high": 0.22, "low": 0.2196, "close": 0.2198, "volume": 11031.0, "quote_volume": 2424.72888, "trades": 49, "taker_buy_volume": 8097.0, "taker_buy_quote": 1780.02153}, {"ts": 1773636060000, "open": 0.2198, "high": 0.2199, "low": 0.2188, "close": 0.2189, "volume": 21088.0, "quote_volume": 4625.24784, "trades": 92, "taker_buy_volume": 6413.3, "taker_buy_quote": 1407.16201}, {"ts": 1773636120000, "open": 0.2189, "high": 0.2192, "low": 0.2186, "close": 0.2189, "volume": 18203.2, "quote_volume": 3984.50061, "trades": 67, "taker_buy_volume": 13400.6, "taker_buy_quote": 2933.81075}, {"ts": 1773636180000, "open": 0.219, "high": 0.2193, "low": 0.2188, "close": 0.2191, "volume": 13061.7, "quote_volume": 2861.87355, "trades": 34, "taker_buy_volume": 8734.4, "taker_buy_quote": 1914.20833}, {"ts": 1773636240000, "open": 0.2192, "high": 0.2193, "low": 0.218, "close": 0.2187, "volume": 73139.7, "quote_volume": 15979.88543, "trades": 150, "taker_buy_volume": 16588.8, "taker_buy_quote": 3625.43802}, {"ts": 1773636300000, "open": 0.2186, "high": 0.2186, "low": 0.2179, "close": 0.2179, "volume": 44314.0, "quote_volume": 9675.17926, "trades": 93, "taker_buy_volume": 12394.2, "taker_buy_quote": 2703.35842}, {"ts": 1773636360000, "open": 0.218, "high": 0.2183, "low": 0.2179, "close": 0.2181, "volume": 23363.6, "quote_volume": 5097.00541, "trades": 78, "taker_buy_volume": 16338.4, "taker_buy_quote": 3564.3886}, {"ts": 1773636420000, "open": 0.2182, "high": 0.2183, "low": 0.2181, "close": 0.2182, "volume": 63170.3, "quote_volume": 13788.44025, "trades": 38, "taker_buy_volume": 59782.8, "taker_buy_quote": 13049.44024}, {"ts": 1773636480000, "open": 0.2181, "high": 0.2183, "low": 0.2181, "close": 0.2181, "volume": 3109.3, "quote_volume": 678.43553, "trades": 11, "taker_buy_volume": 1486.8, "taker_buy_quote": 324.45469}, {"ts": 1773636540000, "open": 0.2184, "high": 0.2186, "low": 0.2183, "close": 0.2184, "volume": 14054.9, "quote_volume": 3068.78956, "trades": 35, "taker_buy_volume": 12127.7, "taker_buy_quote": 2648.00685}, {"ts": 1773636600000, "open": 0.2183, "high": 0.2185, "low": 0.2182, "close": 0.2184, "volume": 7744.9, "quote_volume": 1691.26998, "trades": 41, "taker_buy_volume": 4528.5, "taker_buy_quote": 989.08247}, {"ts": 1773636660000, "open": 0.2184, "high": 0.2185, "low": 0.2183, "close": 0.2184, "volume": 18080.9, "quote_volume": 3948.04463, "trades": 37, "taker_buy_volume": 6570.9, "taker_buy_quote": 1435.17772}, {"ts": 1773636720000, "open": 0.2184, "high": 0.2185, "low": 0.2182, "close": 0.2185, "volume": 8069.9, "quote_volume": 1762.15532, "trades": 31, "taker_buy_volume": 1452.7, "taker_buy_quote": 317.23485}, {"ts": 1773636780000, "open": 0.2184, "high": 0.2185, "low": 0.2179, "close": 0.2179, "volume": 42288.0, "quote_volume": 9224.20901, "trades": 84, "taker_buy_volume": 13028.9, "taker_buy_quote": 2843.52629}, {"ts": 1773636840000, "open": 0.2179, "high": 0.2181, "low": 0.2169, "close": 0.2172, "volume": 84852.5, "quote_volume": 18445.27203, "trades": 311, "taker_buy_volume": 38592.5, "taker_buy_quote": 8394.87847}, {"ts": 1773636900000, "open": 0.2172, "high": 0.2175, "low": 0.2169, "close": 0.217, "volume": 24603.6, "quote_volume": 5345.266, "trades": 93, "taker_buy_volume": 11317.7, "taker_buy_quote": 2458.94724}, {"ts": 1773636960000, "open": 0.2171, "high": 0.2172, "low": 0.2152, "close": 0.2158, "volume": 202387.9, "quote_volume": 43743.46796, "trades": 323, "taker_buy_volume": 30368.5, "taker_buy_quote": 6569.54505}, {"ts": 1773637020000, "open": 0.2158, "high": 0.2166, "low": 0.2158, "close": 0.2166, "volume": 58796.6, "quote_volume": 12717.88318, "trades": 119, "taker_buy_volume": 43467.9, "taker_buy_quote": 9403.67966}, {"ts": 1773637080000, "open": 0.2166, "high": 0.2168, "low": 0.2165, "close": 0.2166, "volume": 14778.5, "quote_volume": 3202.02587, "trades": 52, "taker_buy_volume": 4733.9, "taker_buy_quote": 1025.96375}, {"ts": 1773637140000, "open": 0.2167, "high": 0.2168, "low": 0.2143, "close": 0.2156, "volume": 178508.0, "quote_volume": 38426.5438, "trades": 440, "taker_buy_volume": 50784.8, "taker_buy_quote": 10925.79922}, {"ts": 1773637200000, "open": 0.2156, "high": 0.2167, "low": 0.2156, "close": 0.2166, "volume": 39370.9, "quote_volume": 8517.91851, "trades": 99, "taker_buy_volume": 10901.7, "taker_buy_quote": 2355.52355}, {"ts": 1773637260000, "open": 0.2167, "high": 0.2173, "low": 0.2166, "close": 0.2173, "volume": 38853.3, "quote_volume": 8427.46762, "trades": 83, "taker_buy_volume": 15472.3, "taker_buy_quote": 3356.97927}, {"ts": 1773637320000, "open": 0.2172, "high": 0.2175, "low": 0.2167, "close": 0.2171, "volume": 55277.5, "quote_volume": 11999.86684, "trades": 124, "taker_buy_volume": 16312.1, "taker_buy_quote": 3542.99636}, {"ts": 1773637380000, "open": 0.2171, "high": 0.2176, "low": 0.2168, "close": 0.2175, "volume": 20227.4, "quote_volume": 4394.1274, "trades": 74, "taker_buy_volume": 14530.4, "taker_buy_quote": 3157.48577}, {"ts": 1773637440000, "open": 0.2174, "high": 0.2179, "low": 0.2172, "close": 0.2172, "volume": 96717.3, "quote_volume": 21040.63939, "trades": 163, "taker_buy_volume": 25281.6, "taker_buy_quote": 5503.64716}, {"ts": 1773637500000, "open": 0.2173, "high": 0.2181, "low": 0.2173, "close": 0.2177, "volume": 16720.3, "quote_volume": 3641.78537, "trades": 69, "taker_buy_volume": 13933.1, "taker_buy_quote": 3034.65162}, {"ts": 1773637560000, "open": 0.2176, "high": 0.2177, "low": 0.2174, "close": 0.2176, "volume": 8418.6, "quote_volume": 1831.91184, "trades": 31, "taker_buy_volume": 4527.7, "taker_buy_quote": 984.98266}, {"ts": 1773637620000, "open": 0.2176, "high": 0.2178, "low": 0.2176, "close": 0.2178, "volume": 16389.7, "quote_volume": 3568.07263, "trades": 21, "taker_buy_volume": 16057.6, "taker_buy_quote": 3495.80767}, {"ts": 1773637680000, "open": 0.2177, "high": 0.2179, "low": 0.2176, "close": 0.2178, "volume": 23341.2, "quote_volume": 5083.66971, "trades": 38, "taker_buy_volume": 18360.4, "taker_buy_quote": 3998.93072}, {"ts": 1773637740000, "open": 0.2176, "high": 0.2177, "low": 0.2172, "close": 0.2172, "volume": 19180.2, "quote_volume": 4173.56406, "trades": 27, "taker_buy_volume": 335.8, "taker_buy_quote": 73.00292}, {"ts": 1773637800000, "open": 0.2172, "high": 0.2172, "low": 0.2168, "close": 0.2171, "volume": 12511.0, "quote_volume": 2714.63167, "trades": 53, "taker_buy_volume": 4938.4, "taker_buy_quote": 1071.69427}, {"ts": 1773637860000, "open": 0.2172, "high": 0.2175, "low": 0.2171, "close": 0.2171, "volume": 7573.5, "quote_volume": 1645.32233, "trades": 29, "taker_buy_volume": 5173.0, "taker_buy_quote": 1123.99384}, {"ts": 1773637920000, "open": 0.2174, "high": 0.2174, "low": 0.2171, "close": 0.2173, "volume": 7759.7, "quote_volume": 1686.00561, "trades": 32, "taker_buy_volume": 2940.8, "taker_buy_quote": 639.19321}, {"ts": 1773637980000, "open": 0.2174, "high": 0.2174, "low": 0.217, "close": 0.2171, "volume": 4867.3, "quote_volume": 1057.16967, "trades": 25, "taker_buy_volume": 2071.0, "taker_buy_quote": 450.04169}, {"ts": 1773638040000, "open": 0.2171, "high": 0.2171, "low": 0.2158, "close": 0.2158, "volume": 49881.7, "quote_volume": 10797.04247, "trades": 142, "taker_buy_volume": 6846.7, "taker_buy_quote": 1479.41132}, {"ts": 1773638100000, "open": 0.2158, "high": 0.216, "low": 0.2151, "close": 0.2153, "volume": 17201.7, "quote_volume": 3707.79347, "trades": 80, "taker_buy_volume": 5400.9, "taker_buy_quote": 1165.31588}, {"ts": 1773638160000, "open": 0.2154, "high": 0.2157, "low": 0.2153, "close": 0.2157, "volume": 8150.6, "quote_volume": 1755.75055, "trades": 43, "taker_buy_volume": 2686.0, "taker_buy_quote": 578.6076}, {"ts": 1773638220000, "open": 0.2158, "high": 0.216, "low": 0.2156, "close": 0.2156, "volume": 7907.3, "quote_volume": 1706.24016, "trades": 33, "taker_buy_volume": 2294.5, "taker_buy_quote": 495.32518}, {"ts": 1773638280000, "open": 0.2156, "high": 0.2159, "low": 0.2155, "close": 0.2159, "volume": 16889.6, "quote_volume": 3643.09274, "trades": 36, "taker_buy_volume": 12582.2, "taker_buy_quote": 2714.42604}, {"ts": 1773638340000, "open": 0.216, "high": 0.2163, "low": 0.2158, "close": 0.2163, "volume": 8610.2, "quote_volume": 1859.95293, "trades": 35, "taker_buy_volume": 6219.1, "taker_buy_quote": 1343.55785}, {"ts": 1773638400000, "open": 0.2163, "high": 0.2163, "low": 0.216, "close": 0.216, "volume": 7895.5, "quote_volume": 1706.32357, "trades": 28, "taker_buy_volume": 34.7, "taker_buy_quote": 7.4952}, {"ts": 1773638460000, "open": 0.2159, "high": 0.2164, "low": 0.2159, "close": 0.2164, "volume": 7063.0, "quote_volume": 1526.51159, "trades": 24, "taker_buy_volume": 5969.8, "taker_buy_quote": 1290.37887}, {"ts": 1773638520000, "open": 0.2165, "high": 0.2167, "low": 0.2163, "close": 0.2165, "volume": 14001.9, "quote_volume": 3031.7136, "trades": 29, "taker_buy_volume": 4371.3, "taker_buy_quote": 946.4431}, {"ts": 1773638580000, "open": 0.2165, "high": 0.2166, "low": 0.2163, "close": 0.2163, "volume": 15741.8, "quote_volume": 3407.88659, "trades": 29, "taker_buy_volume": 8301.6, "taker_buy_quote": 1797.34688}, {"ts": 1773638640000, "open": 0.2164, "high": 0.2164, "low": 0.2163, "close": 0.2163, "volume": 7615.6, "quote_volume": 1647.29643, "trades": 23, "taker_buy_volume": 3376.0, "taker_buy_quote": 730.25682}, {"ts": 1773638700000, "open": 0.2163, "high": 0.2166, "low": 0.2162, "close": 0.2165, "volume": 12455.0, "quote_volume": 2696.38278, "trades": 53, "taker_buy_volume": 3410.1, "taker_buy_quote": 738.11621}, {"ts": 1773638760000, "open": 0.2166, "high": 0.2171, "low": 0.2164, "close": 0.217, "volume": 6381.5, "quote_volume": 1383.769, "trades": 29, "taker_buy_volume": 1917.5, "taker_buy_quote": 415.91708}, {"ts": 1773638820000, "open": 0.2169, "high": 0.217, "low": 0.2168, "close": 0.2169, "volume": 3418.8, "quote_volume": 741.47512, "trades": 16, "taker_buy_volume": 1291.9, "taker_buy_quote": 280.25405}, {"ts": 1773638880000, "open": 0.2169, "high": 0.2174, "low": 0.2169, "close": 0.2171, "volume": 8308.7, "quote_volume": 1804.91668, "trades": 43, "taker_buy_volume": 4219.6, "taker_buy_quote": 916.76808}, {"ts": 1773638940000, "open": 0.2172, "high": 0.2177, "low": 0.2172, "close": 0.2174, "volume": 34943.8, "quote_volume": 7604.73284, "trades": 59, "taker_buy_volume": 7788.8, "taker_buy_quote": 1694.13827}, {"ts": 1773639000000, "open": 0.2173, "high": 0.2176, "low": 0.2173, "close": 0.2174, "volume": 6072.5, "quote_volume": 1320.01935, "trades": 24, "taker_buy_volume": 2159.4, "taker_buy_quote": 469.54833}, {"ts": 1773639060000, "open": 0.2173, "high": 0.2175, "low": 0.2169, "close": 0.217, "volume": 8486.2, "quote_volume": 1843.394, "trades": 32, "taker_buy_volume": 1589.4, "taker_buy_quote": 345.22471}, {"ts": 1773639120000, "open": 0.2171, "high": 0.2172, "low": 0.217, "close": 0.2172, "volume": 15197.3, "quote_volume": 3300.19016, "trades": 38, "taker_buy_volume": 8936.3, "taker_buy_quote": 1940.82251}, {"ts": 1773639180000, "open": 0.2171, "high": 0.2173, "low": 0.2169, "close": 0.2172, "volume": 11391.5, "quote_volume": 2473.10399, "trades": 49, "taker_buy_volume": 5739.8, "taker_buy_quote": 1246.45242}, {"ts": 1773639240000, "open": 0.2173, "high": 0.2173, "low": 0.2167, "close": 0.2168, "volume": 20050.6, "quote_volume": 4350.28683, "trades": 58, "taker_buy_volume": 4495.6, "taker_buy_quote": 974.92446}, {"ts": 1773639300000, "open": 0.2167, "high": 0.2169, "low": 0.2165, "close": 0.2167, "volume": 5091.1, "quote_volume": 1103.10754, "trades": 28, "taker_buy_volume": 1662.6, "taker_buy_quote": 360.36811}, {"ts": 1773639360000, "open": 0.2169, "high": 0.2172, "low": 0.2166, "close": 0.2171, "volume": 16042.2, "quote_volume": 3481.28468, "trades": 55, "taker_buy_volume": 14101.9, "taker_buy_quote": 3060.73046}, {"ts": 1773639420000, "open": 0.2172, "high": 0.218, "low": 0.2172, "close": 0.2175, "volume": 24583.1, "quote_volume": 5353.35696, "trades": 82, "taker_buy_volume": 16872.3, "taker_buy_quote": 3675.35211}, {"ts": 1773639480000, "open": 0.2174, "high": 0.2174, "low": 0.2171, "close": 0.2172, "volume": 4325.0, "quote_volume": 939.49134, "trades": 28, "taker_buy_volume": 1783.3, "taker_buy_quote": 387.31974}, {"ts": 1773639540000, "open": 0.2172, "high": 0.2172, "low": 0.2168, "close": 0.2172, "volume": 14342.0, "quote_volume": 3113.49419, "trades": 43, "taker_buy_volume": 10963.6, "taker_buy_quote": 2380.56227}, {"ts": 1773639600000, "open": 0.217, "high": 0.2173, "low": 0.2164, "close": 0.2167, "volume": 54088.4, "quote_volume": 11732.61983, "trades": 116, "taker_buy_volume": 10154.8, "taker_buy_quote": 2202.86731}, {"ts": 1773639660000, "open": 0.2166, "high": 0.2166, "low": 0.2161, "close": 0.2163, "volume": 11439.2, "quote_volume": 2472.66277, "trades": 39, "taker_buy_volume": 2074.1, "taker_buy_quote": 448.3843}, {"ts": 1773639720000, "open": 0.2163, "high": 0.2163, "low": 0.2158, "close": 0.216, "volume": 46928.0, "quote_volume": 10136.9629, "trades": 216, "taker_buy_volume": 24007.8, "taker_buy_quote": 5185.56713}, {"ts": 1773639780000, "open": 0.216, "high": 0.2162, "low": 0.2159, "close": 0.216, "volume": 21647.8, "quote_volume": 4675.54341, "trades": 146, "taker_buy_volume": 10689.3, "taker_buy_quote": 2308.89955}, {"ts": 1773639840000, "open": 0.216, "high": 0.2164, "low": 0.2159, "close": 0.2161, "volume": 35315.7, "quote_volume": 7633.57946, "trades": 64, "taker_buy_volume": 26917.0, "taker_buy_quote": 5818.91887}, {"ts": 1773639900000, "open": 0.216, "high": 0.2163, "low": 0.216, "close": 0.2163, "volume": 14209.3, "quote_volume": 3069.89131, "trades": 28, "taker_buy_volume": 12954.8, "taker_buy_quote": 2798.58178}, {"ts": 1773639960000, "open": 0.2162, "high": 0.2167, "low": 0.2161, "close": 0.2165, "volume": 25721.1, "quote_volume": 5568.44477, "trades": 67, "taker_buy_volume": 18300.3, "taker_buy_quote": 3962.15045}, {"ts": 1773640020000, "open": 0.2165, "high": 0.2165, "low": 0.2163, "close": 0.2163, "volume": 3496.0, "quote_volume": 756.44782, "trades": 20, "taker_buy_volume": 877.6, "taker_buy_quote": 189.98651}, {"ts": 1773640080000, "open": 0.2163, "high": 0.2163, "low": 0.2155, "close": 0.2155, "volume": 47770.5, "quote_volume": 10311.10521, "trades": 147, "taker_buy_volume": 4099.5, "taker_buy_quote": 884.6221}, {"ts": 1773640140000, "open": 0.2156, "high": 0.2156, "low": 0.2154, "close": 0.2154, "volume": 15178.9, "quote_volume": 3270.84565, "trades": 55, "taker_buy_volume": 1370.8, "taker_buy_quote": 295.53558}, {"ts": 1773640200000, "open": 0.2155, "high": 0.2157, "low": 0.2153, "close": 0.2155, "volume": 35786.6, "quote_volume": 7710.47378, "trades": 83, "taker_buy_volume": 13978.7, "taker_buy_quote": 3013.18209}, {"ts": 1773640260000, "open": 0.2157, "high": 0.2158, "low": 0.2155, "close": 0.2156, "volume": 31987.5, "quote_volume": 6898.10192, "trades": 129, "taker_buy_volume": 16172.2, "taker_buy_quote": 3487.96098}, {"ts": 1773640320000, "open": 0.2156, "high": 0.2163, "low": 0.2156, "close": 0.2163, "volume": 14136.1, "quote_volume": 3050.71665, "trades": 97, "taker_buy_volume": 8299.9, "taker_buy_quote": 1791.73878}, {"ts": 1773640380000, "open": 0.2163, "high": 0.2164, "low": 0.2159, "close": 0.2162, "volume": 14183.7, "quote_volume": 3065.90232, "trades": 59, "taker_buy_volume": 3112.9, "taker_buy_quote": 673.09397}, {"ts": 1773640440000, "open": 0.2162, "high": 0.2164, "low": 0.2162, "close": 0.2162, "volume": 11423.4, "quote_volume": 2470.79761, "trades": 41, "taker_buy_volume": 6980.9, "taker_buy_quote": 1510.20869}, {"ts": 1773640500000, "open": 0.2163, "high": 0.2164, "low": 0.2161, "close": 0.2162, "volume": 10339.4, "quote_volume": 2235.63701, "trades": 28, "taker_buy_volume": 1531.8, "taker_buy_quote": 331.30309}, {"ts": 1773640560000, "open": 0.2161, "high": 0.2164, "low": 0.2161, "close": 0.2163, "volume": 19380.6, "quote_volume": 4189.96368, "trades": 65, "taker_buy_volume": 7674.7, "taker_buy_quote": 1659.52019}, {"ts": 1773640620000, "open": 0.2162, "high": 0.2163, "low": 0.2159, "close": 0.2159, "volume": 19716.3, "quote_volume": 4259.68388, "trades": 144, "taker_buy_volume": 479.0, "taker_buy_quote": 103.46086}, {"ts": 1773640680000, "open": 0.216, "high": 0.2161, "low": 0.2156, "close": 0.2158, "volume": 7928.9, "quote_volume": 1711.32835, "trades": 42, "taker_buy_volume": 2000.5, "taker_buy_quote": 431.94285}, {"ts": 1773640740000, "open": 0.2158, "high": 0.216, "low": 0.2154, "close": 0.2154, "volume": 42713.2, "quote_volume": 9211.3778, "trades": 80, "taker_buy_volume": 3397.1, "taker_buy_quote": 733.11957}, {"ts": 1773640800000, "open": 0.2154, "high": 0.2154, "low": 0.2147, "close": 0.2149, "volume": 47441.4, "quote_volume": 10203.13951, "trades": 120, "taker_buy_volume": 14174.2, "taker_buy_quote": 3048.37124}, {"ts": 1773640860000, "open": 0.215, "high": 0.215, "low": 0.2147, "close": 0.2147, "volume": 37777.3, "quote_volume": 8114.45107, "trades": 68, "taker_buy_volume": 7262.2, "taker_buy_quote": 1560.27796}, {"ts": 1773640920000, "open": 0.2148, "high": 0.2148, "low": 0.2146, "close": 0.2147, "volume": 20578.1, "quote_volume": 4418.41988, "trades": 35, "taker_buy_volume": 4270.2, "taker_buy_quote": 916.93351}, {"ts": 1773640980000, "open": 0.2146, "high": 0.2151, "low": 0.2143, "close": 0.2151, "volume": 164095.0, "quote_volume": 35203.86124, "trades": 122, "taker_buy_volume": 148619.7, "taker_buy_quote": 31882.85622}, {"ts": 1773641040000, "open": 0.2151, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 9370.7, "quote_volume": 2015.40192, "trades": 31, "taker_buy_volume": 1525.9, "taker_buy_quote": 328.21109}, {"ts": 1773641100000, "open": 0.2151, "high": 0.2161, "low": 0.2147, "close": 0.2147, "volume": 135904.7, "quote_volume": 29287.29133, "trades": 205, "taker_buy_volume": 107247.9, "taker_buy_quote": 23125.78152}, {"ts": 1773641160000, "open": 0.2147, "high": 0.2147, "low": 0.2139, "close": 0.2141, "volume": 26281.0, "quote_volume": 5631.39194, "trades": 109, "taker_buy_volume": 4186.6, "taker_buy_quote": 896.51439}, {"ts": 1773641220000, "open": 0.214, "high": 0.214, "low": 0.2134, "close": 0.2136, "volume": 34965.4, "quote_volume": 7472.75315, "trades": 144, "taker_buy_volume": 8838.2, "taker_buy_quote": 1889.18389}, {"ts": 1773641280000, "open": 0.2136, "high": 0.2138, "low": 0.213, "close": 0.213, "volume": 46298.9, "quote_volume": 9878.57784, "trades": 200, "taker_buy_volume": 16229.9, "taker_buy_quote": 3464.06466}, {"ts": 1773641340000, "open": 0.213, "high": 0.213, "low": 0.2125, "close": 0.2126, "volume": 105975.0, "quote_volume": 22553.96213, "trades": 217, "taker_buy_volume": 61629.6, "taker_buy_quote": 13113.70774}, {"ts": 1773641400000, "open": 0.2126, "high": 0.2128, "low": 0.2115, "close": 0.2117, "volume": 80611.1, "quote_volume": 17101.96934, "trades": 371, "taker_buy_volume": 33546.4, "taker_buy_quote": 7118.12449}, {"ts": 1773641460000, "open": 0.2118, "high": 0.212, "low": 0.2117, "close": 0.2119, "volume": 88968.0, "quote_volume": 18848.43999, "trades": 457, "taker_buy_volume": 27148.0, "taker_buy_quote": 5752.26711}, {"ts": 1773641520000, "open": 0.2119, "high": 0.2125, "low": 0.2118, "close": 0.2121, "volume": 104152.1, "quote_volume": 22091.84611, "trades": 219, "taker_buy_volume": 60411.1, "taker_buy_quote": 12812.99872}, {"ts": 1773641580000, "open": 0.2122, "high": 0.2131, "low": 0.2122, "close": 0.213, "volume": 18114.4, "quote_volume": 3853.29014, "trades": 94, "taker_buy_volume": 12394.8, "taker_buy_quote": 2635.9818}, {"ts": 1773641640000, "open": 0.2129, "high": 0.2133, "low": 0.2129, "close": 0.2132, "volume": 6619.6, "quote_volume": 1411.07366, "trades": 68, "taker_buy_volume": 2068.1, "taker_buy_quote": 440.66764}, {"ts": 1773641700000, "open": 0.2133, "high": 0.2143, "low": 0.2133, "close": 0.2143, "volume": 29010.7, "quote_volume": 6205.94651, "trades": 131, "taker_buy_volume": 17143.7, "taker_buy_quote": 3667.80191}, {"ts": 1773641760000, "open": 0.2142, "high": 0.2142, "low": 0.2137, "close": 0.2137, "volume": 16506.9, "quote_volume": 3531.33854, "trades": 87, "taker_buy_volume": 5249.9, "taker_buy_quote": 1123.39175}, {"ts": 1773641820000, "open": 0.2138, "high": 0.2141, "low": 0.2137, "close": 0.2141, "volume": 8573.1, "quote_volume": 1833.86325, "trades": 46, "taker_buy_volume": 5908.8, "taker_buy_quote": 1264.30663}, {"ts": 1773641880000, "open": 0.2139, "high": 0.2139, "low": 0.2136, "close": 0.2136, "volume": 18283.7, "quote_volume": 3907.49415, "trades": 45, "taker_buy_volume": 13436.6, "taker_buy_quote": 2871.4069}, {"ts": 1773641940000, "open": 0.2138, "high": 0.2139, "low": 0.2136, "close": 0.2137, "volume": 15330.7, "quote_volume": 3276.29084, "trades": 50, "taker_buy_volume": 1049.8, "taker_buy_quote": 224.40292}, {"ts": 1773642000000, "open": 0.2137, "high": 0.2138, "low": 0.2132, "close": 0.2134, "volume": 37988.3, "quote_volume": 8108.77026, "trades": 52, "taker_buy_volume": 7199.2, "taker_buy_quote": 1536.69075}, {"ts": 1773642060000, "open": 0.2133, "high": 0.2133, "low": 0.213, "close": 0.2131, "volume": 4446.6, "quote_volume": 948.02424, "trades": 20, "taker_buy_volume": 585.5, "taker_buy_quote": 124.87445}, {"ts": 1773642120000, "open": 0.2132, "high": 0.2133, "low": 0.2127, "close": 0.2127, "volume": 3799.9, "quote_volume": 809.19328, "trades": 33, "taker_buy_volume": 868.6, "taker_buy_quote": 185.16447}, {"ts": 1773642180000, "open": 0.2126, "high": 0.2128, "low": 0.2123, "close": 0.2128, "volume": 17282.7, "quote_volume": 3674.44017, "trades": 90, "taker_buy_volume": 7494.6, "taker_buy_quote": 1594.04437}, {"ts": 1773642240000, "open": 0.2127, "high": 0.2128, "low": 0.2126, "close": 0.2126, "volume": 4079.5, "quote_volume": 867.69962, "trades": 35, "taker_buy_volume": 609.1, "taker_buy_quote": 129.57963}, {"ts": 1773642300000, "open": 0.2127, "high": 0.2131, "low": 0.2127, "close": 0.213, "volume": 11196.0, "quote_volume": 2383.47657, "trades": 64, "taker_buy_volume": 5680.0, "taker_buy_quote": 1208.96434}, {"ts": 1773642360000, "open": 0.2131, "high": 0.2131, "low": 0.2128, "close": 0.2129, "volume": 6208.8, "quote_volume": 1321.95345, "trades": 34, "taker_buy_volume": 1953.0, "taker_buy_quote": 415.67632}, {"ts": 1773642420000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 6669.3, "quote_volume": 1420.23086, "trades": 15, "taker_buy_volume": 415.0, "taker_buy_quote": 88.395}, {"ts": 1773642480000, "open": 0.213, "high": 0.2131, "low": 0.2125, "close": 0.2125, "volume": 16354.6, "quote_volume": 3479.95855, "trades": 44, "taker_buy_volume": 23.4, "taker_buy_quote": 4.98654}, {"ts": 1773642540000, "open": 0.2125, "high": 0.2127, "low": 0.2123, "close": 0.2127, "volume": 15031.4, "quote_volume": 3193.72146, "trades": 75, "taker_buy_volume": 7357.2, "taker_buy_quote": 1563.50827}, {"ts": 1773642600000, "open": 0.2126, "high": 0.2126, "low": 0.2123, "close": 0.2125, "volume": 9436.1, "quote_volume": 2004.93027, "trades": 27, "taker_buy_volume": 1329.7, "taker_buy_quote": 282.56125}, {"ts": 1773642660000, "open": 0.2124, "high": 0.2132, "low": 0.2124, "close": 0.2131, "volume": 14768.2, "quote_volume": 3144.98502, "trades": 84, "taker_buy_volume": 9524.2, "taker_buy_quote": 2027.982}, {"ts": 1773642720000, "open": 0.213, "high": 0.2133, "low": 0.2129, "close": 0.213, "volume": 36069.3, "quote_volume": 7687.35143, "trades": 78, "taker_buy_volume": 4341.4, "taker_buy_quote": 925.21915}, {"ts": 1773642780000, "open": 0.213, "high": 0.2132, "low": 0.213, "close": 0.2132, "volume": 22574.3, "quote_volume": 4810.50033, "trades": 31, "taker_buy_volume": 17701.6, "taker_buy_quote": 3772.21824}, {"ts": 1773642840000, "open": 0.2131, "high": 0.2133, "low": 0.2131, "close": 0.2132, "volume": 14831.5, "quote_volume": 3162.0586, "trades": 31, "taker_buy_volume": 8993.8, "taker_buy_quote": 1917.57194}, {"ts": 1773642900000, "open": 0.2132, "high": 0.2138, "low": 0.2132, "close": 0.2138, "volume": 27143.5, "quote_volume": 5797.26531, "trades": 109, "taker_buy_volume": 21571.4, "taker_buy_quote": 4607.11263}, {"ts": 1773642960000, "open": 0.2135, "high": 0.2148, "low": 0.2135, "close": 0.2148, "volume": 59208.6, "quote_volume": 12676.51343, "trades": 220, "taker_buy_volume": 40950.4, "taker_buy_quote": 8768.74134}, {"ts": 1773643020000, "open": 0.2146, "high": 0.2159, "low": 0.2146, "close": 0.2157, "volume": 149878.9, "quote_volume": 32262.6042, "trades": 419, "taker_buy_volume": 117683.2, "taker_buy_quote": 25333.26359}, {"ts": 1773643080000, "open": 0.2157, "high": 0.2166, "low": 0.2157, "close": 0.2164, "volume": 104898.7, "quote_volume": 22681.82125, "trades": 221, "taker_buy_volume": 72164.1, "taker_buy_quote": 15601.12951}, {"ts": 1773643140000, "open": 0.2163, "high": 0.2165, "low": 0.2161, "close": 0.2161, "volume": 59149.8, "quote_volume": 12795.51306, "trades": 163, "taker_buy_volume": 37448.9, "taker_buy_quote": 8103.86363}, {"ts": 1773643200000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.2151, "volume": 76944.4, "quote_volume": 16588.25887, "trades": 113, "taker_buy_volume": 10322.1, "taker_buy_quote": 2221.27747}, {"ts": 1773643260000, "open": 0.2151, "high": 0.2162, "low": 0.215, "close": 0.2161, "volume": 50480.2, "quote_volume": 10890.85739, "trades": 109, "taker_buy_volume": 39824.4, "taker_buy_quote": 8592.45775}, {"ts": 1773643320000, "open": 0.2159, "high": 0.216, "low": 0.2154, "close": 0.2158, "volume": 69621.8, "quote_volume": 15015.584, "trades": 105, "taker_buy_volume": 33269.8, "taker_buy_quote": 7174.0842}, {"ts": 1773643380000, "open": 0.2158, "high": 0.2161, "low": 0.2156, "close": 0.2161, "volume": 21530.5, "quote_volume": 4649.0776, "trades": 89, "taker_buy_volume": 7364.5, "taker_buy_quote": 1590.59967}, {"ts": 1773643440000, "open": 0.2161, "high": 0.2161, "low": 0.2156, "close": 0.2156, "volume": 11735.3, "quote_volume": 2532.46961, "trades": 32, "taker_buy_volume": 3417.8, "taker_buy_quote": 737.48105}, {"ts": 1773643500000, "open": 0.2155, "high": 0.2161, "low": 0.2152, "close": 0.2152, "volume": 203250.8, "quote_volume": 43804.669, "trades": 193, "taker_buy_volume": 38544.0, "taker_buy_quote": 8313.85124}, {"ts": 1773643560000, "open": 0.2152, "high": 0.2156, "low": 0.2147, "close": 0.2149, "volume": 35739.8, "quote_volume": 7690.932, "trades": 97, "taker_buy_volume": 14114.1, "taker_buy_quote": 3039.11974}, {"ts": 1773643620000, "open": 0.215, "high": 0.2152, "low": 0.2148, "close": 0.2151, "volume": 14649.7, "quote_volume": 3150.63871, "trades": 70, "taker_buy_volume": 10986.7, "taker_buy_quote": 2363.10581}, {"ts": 1773643680000, "open": 0.2151, "high": 0.2151, "low": 0.2147, "close": 0.2147, "volume": 3887.6, "quote_volume": 835.90803, "trades": 20, "taker_buy_volume": 2121.1, "taker_buy_quote": 456.24861}, {"ts": 1773643740000, "open": 0.2147, "high": 0.2148, "low": 0.2142, "close": 0.2148, "volume": 38133.4, "quote_volume": 8176.42573, "trades": 93, "taker_buy_volume": 12761.7, "taker_buy_quote": 2737.97453}, {"ts": 1773643800000, "open": 0.2149, "high": 0.2155, "low": 0.2149, "close": 0.2153, "volume": 15638.6, "quote_volume": 3365.29536, "trades": 64, "taker_buy_volume": 10291.5, "taker_buy_quote": 2215.95108}, {"ts": 1773643860000, "open": 0.2153, "high": 0.2153, "low": 0.2149, "close": 0.215, "volume": 10448.6, "quote_volume": 2247.01255, "trades": 32, "taker_buy_volume": 2115.1, "taker_buy_quote": 454.95754}, {"ts": 1773643920000, "open": 0.2149, "high": 0.2149, "low": 0.214, "close": 0.2144, "volume": 25962.0, "quote_volume": 5566.03446, "trades": 107, "taker_buy_volume": 13218.0, "taker_buy_quote": 2832.89343}, {"ts": 1773643980000, "open": 0.2144, "high": 0.2144, "low": 0.2138, "close": 0.2138, "volume": 4121.7, "quote_volume": 882.31932, "trades": 35, "taker_buy_volume": 1446.0, "taker_buy_quote": 309.46681}, {"ts": 1773644040000, "open": 0.2139, "high": 0.2139, "low": 0.2135, "close": 0.2135, "volume": 16102.2, "quote_volume": 3439.11091, "trades": 67, "taker_buy_volume": 7311.4, "taker_buy_quote": 1561.69463}, {"ts": 1773644100000, "open": 0.2135, "high": 0.2137, "low": 0.2134, "close": 0.2134, "volume": 17133.3, "quote_volume": 3659.14674, "trades": 66, "taker_buy_volume": 11619.7, "taker_buy_quote": 2481.88984}, {"ts": 1773644160000, "open": 0.2134, "high": 0.2138, "low": 0.2134, "close": 0.2136, "volume": 38679.9, "quote_volume": 8258.7662, "trades": 42, "taker_buy_volume": 35630.5, "taker_buy_quote": 7607.36528}, {"ts": 1773644220000, "open": 0.2137, "high": 0.2137, "low": 0.2134, "close": 0.2136, "volume": 8946.3, "quote_volume": 1910.63931, "trades": 26, "taker_buy_volume": 2064.8, "taker_buy_quote": 440.81891}, {"ts": 1773644280000, "open": 0.2135, "high": 0.2135, "low": 0.213, "close": 0.213, "volume": 8981.7, "quote_volume": 1914.60647, "trades": 53, "taker_buy_volume": 4381.7, "taker_buy_quote": 934.14018}, {"ts": 1773644340000, "open": 0.213, "high": 0.213, "low": 0.2127, "close": 0.2129, "volume": 20107.6, "quote_volume": 4280.64241, "trades": 87, "taker_buy_volume": 8323.0, "taker_buy_quote": 1771.99375}, {"ts": 1773644400000, "open": 0.2129, "high": 0.2129, "low": 0.2125, "close": 0.2126, "volume": 15035.8, "quote_volume": 3198.45051, "trades": 51, "taker_buy_volume": 3272.0, "taker_buy_quote": 695.92139}, {"ts": 1773644460000, "open": 0.2126, "high": 0.2126, "low": 0.2121, "close": 0.2126, "volume": 16925.1, "quote_volume": 3594.62479, "trades": 79, "taker_buy_volume": 8563.6, "taker_buy_quote": 1818.95454}, {"ts": 1773644520000, "open": 0.2127, "high": 0.2137, "low": 0.2127, "close": 0.2135, "volume": 34696.1, "quote_volume": 7399.82909, "trades": 88, "taker_buy_volume": 31839.6, "taker_buy_quote": 6791.03835}, {"ts": 1773644580000, "open": 0.2134, "high": 0.2136, "low": 0.2133, "close": 0.2136, "volume": 4610.0, "quote_volume": 984.43276, "trades": 21, "taker_buy_volume": 4098.7, "taker_buy_quote": 875.31374}, {"ts": 1773644640000, "open": 0.2135, "high": 0.2135, "low": 0.2132, "close": 0.2133, "volume": 4568.2, "quote_volume": 974.72514, "trades": 24, "taker_buy_volume": 897.9, "taker_buy_quote": 191.65237}, {"ts": 1773644700000, "open": 0.2133, "high": 0.2133, "low": 0.2129, "close": 0.213, "volume": 25136.1, "quote_volume": 5357.45803, "trades": 82, "taker_buy_volume": 8239.4, "taker_buy_quote": 1756.23293}, {"ts": 1773644760000, "open": 0.2129, "high": 0.213, "low": 0.2121, "close": 0.2123, "volume": 33882.3, "quote_volume": 7197.59993, "trades": 143, "taker_buy_volume": 12821.3, "taker_buy_quote": 2724.2176}, {"ts": 1773644820000, "open": 0.2123, "high": 0.2123, "low": 0.2117, "close": 0.2121, "volume": 33523.5, "quote_volume": 7106.42345, "trades": 114, "taker_buy_volume": 21974.1, "taker_buy_quote": 4657.96691}, {"ts": 1773644880000, "open": 0.2122, "high": 0.2123, "low": 0.2121, "close": 0.2123, "volume": 19513.7, "quote_volume": 4140.70951, "trades": 54, "taker_buy_volume": 10445.4, "taker_buy_quote": 2216.61988}, {"ts": 1773644940000, "open": 0.2122, "high": 0.2122, "low": 0.2117, "close": 0.2118, "volume": 23374.5, "quote_volume": 4953.95776, "trades": 62, "taker_buy_volume": 5480.4, "taker_buy_quote": 1161.25317}, {"ts": 1773645000000, "open": 0.2119, "high": 0.2122, "low": 0.2117, "close": 0.2122, "volume": 6585.9, "quote_volume": 1396.14275, "trades": 31, "taker_buy_volume": 5432.7, "taker_buy_quote": 1151.84513}, {"ts": 1773645060000, "open": 0.2121, "high": 0.2127, "low": 0.212, "close": 0.2123, "volume": 6319.1, "quote_volume": 1341.80564, "trades": 37, "taker_buy_volume": 4779.0, "taker_buy_quote": 1014.88021}, {"ts": 1773645120000, "open": 0.2123, "high": 0.2125, "low": 0.2122, "close": 0.2125, "volume": 9097.1, "quote_volume": 1931.69658, "trades": 41, "taker_buy_volume": 3292.3, "taker_buy_quote": 699.20096}, {"ts": 1773645180000, "open": 0.2124, "high": 0.2135, "low": 0.2124, "close": 0.2135, "volume": 68183.5, "quote_volume": 14515.35865, "trades": 102, "taker_buy_volume": 31036.4, "taker_buy_quote": 6604.31739}, {"ts": 1773645240000, "open": 0.2134, "high": 0.2134, "low": 0.2131, "close": 0.2134, "volume": 3857.9, "quote_volume": 822.68683, "trades": 26, "taker_buy_volume": 2983.3, "taker_buy_quote": 636.14636}, {"ts": 1773645300000, "open": 0.2132, "high": 0.214, "low": 0.2132, "close": 0.2138, "volume": 23088.7, "quote_volume": 4937.82142, "trades": 68, "taker_buy_volume": 11921.0, "taker_buy_quote": 2548.67228}, {"ts": 1773645360000, "open": 0.214, "high": 0.2143, "low": 0.2139, "close": 0.2142, "volume": 30278.2, "quote_volume": 6481.28871, "trades": 77, "taker_buy_volume": 22804.7, "taker_buy_quote": 4881.69682}, {"ts": 1773645420000, "open": 0.2142, "high": 0.2144, "low": 0.2138, "close": 0.2142, "volume": 31334.1, "quote_volume": 6712.91624, "trades": 75, "taker_buy_volume": 8712.5, "taker_buy_quote": 1867.00463}, {"ts": 1773645480000, "open": 0.2142, "high": 0.2143, "low": 0.2136, "close": 0.214, "volume": 15643.3, "quote_volume": 3346.23163, "trades": 43, "taker_buy_volume": 5835.1, "taker_buy_quote": 1249.10275}, {"ts": 1773645540000, "open": 0.214, "high": 0.2142, "low": 0.2138, "close": 0.2139, "volume": 9856.5, "quote_volume": 2109.34954, "trades": 53, "taker_buy_volume": 5576.2, "taker_buy_quote": 1193.66206}, {"ts": 1773645600000, "open": 0.2139, "high": 0.2141, "low": 0.2139, "close": 0.214, "volume": 4574.6, "quote_volume": 978.96837, "trades": 23, "taker_buy_volume": 1478.8, "taker_buy_quote": 316.51244}, {"ts": 1773645660000, "open": 0.214, "high": 0.214, "low": 0.2135, "close": 0.2136, "volume": 25987.2, "quote_volume": 5556.03025, "trades": 46, "taker_buy_volume": 658.5, "taker_buy_quote": 140.85315}, {"ts": 1773645720000, "open": 0.2136, "high": 0.2139, "low": 0.2135, "close": 0.2136, "volume": 33177.8, "quote_volume": 7090.63439, "trades": 45, "taker_buy_volume": 26383.3, "taker_buy_quote": 5638.09628}, {"ts": 1773645780000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2136, "volume": 3307.9, "quote_volume": 706.70963, "trades": 12, "taker_buy_volume": 906.2, "taker_buy_quote": 193.65494}, {"ts": 1773645840000, "open": 0.2135, "high": 0.2137, "low": 0.2132, "close": 0.2132, "volume": 11399.4, "quote_volume": 2434.34224, "trades": 45, "taker_buy_volume": 4383.0, "taker_buy_quote": 936.09428}, {"ts": 1773645900000, "open": 0.2133, "high": 0.2134, "low": 0.2131, "close": 0.2133, "volume": 6749.8, "quote_volume": 1439.16086, "trades": 23, "taker_buy_volume": 2426.2, "taker_buy_quote": 517.35823}, {"ts": 1773645960000, "open": 0.2134, "high": 0.2134, "low": 0.2132, "close": 0.2132, "volume": 7565.8, "quote_volume": 1614.03392, "trades": 39, "taker_buy_volume": 2622.6, "taker_buy_quote": 559.52345}, {"ts": 1773646020000, "open": 0.2132, "high": 0.2134, "low": 0.2132, "close": 0.2132, "volume": 9837.9, "quote_volume": 2097.84665, "trades": 24, "taker_buy_volume": 760.5, "taker_buy_quote": 162.2907}, {"ts": 1773646080000, "open": 0.2133, "high": 0.2133, "low": 0.2125, "close": 0.2127, "volume": 62429.9, "quote_volume": 13291.71283, "trades": 121, "taker_buy_volume": 20401.6, "taker_buy_quote": 4340.32512}, {"ts": 1773646140000, "open": 0.2129, "high": 0.2134, "low": 0.2129, "close": 0.2134, "volume": 29240.9, "quote_volume": 6232.27441, "trades": 63, "taker_buy_volume": 24954.0, "taker_buy_quote": 5318.31913}, {"ts": 1773646200000, "open": 0.2134, "high": 0.2136, "low": 0.2133, "close": 0.2135, "volume": 17991.4, "quote_volume": 3840.92896, "trades": 66, "taker_buy_volume": 7376.0, "taker_buy_quote": 1575.02647}, {"ts": 1773646260000, "open": 0.2135, "high": 0.2135, "low": 0.213, "close": 0.2132, "volume": 19751.6, "quote_volume": 4211.01511, "trades": 65, "taker_buy_volume": 1285.4, "taker_buy_quote": 273.94629}, {"ts": 1773646320000, "open": 0.2131, "high": 0.2133, "low": 0.2131, "close": 0.2131, "volume": 24871.4, "quote_volume": 5302.79834, "trades": 87, "taker_buy_volume": 20134.9, "taker_buy_quote": 4292.94253}, {"ts": 1773646380000, "open": 0.2131, "high": 0.2132, "low": 0.2131, "close": 0.2132, "volume": 4040.8, "quote_volume": 861.10468, "trades": 16, "taker_buy_volume": 1641.6, "taker_buy_quote": 349.83516}, {"ts": 1773646440000, "open": 0.2131, "high": 0.2136, "low": 0.2131, "close": 0.2133, "volume": 27436.3, "quote_volume": 5853.91247, "trades": 81, "taker_buy_volume": 15566.1, "taker_buy_quote": 3320.21649}, {"ts": 1773646500000, "open": 0.2133, "high": 0.2137, "low": 0.2132, "close": 0.2135, "volume": 15965.1, "quote_volume": 3406.10927, "trades": 54, "taker_buy_volume": 6043.5, "taker_buy_quote": 1289.36469}, {"ts": 1773646560000, "open": 0.2134, "high": 0.2136, "low": 0.2132, "close": 0.2134, "volume": 9536.1, "quote_volume": 2034.9343, "trades": 39, "taker_buy_volume": 1454.6, "taker_buy_quote": 310.60349}, {"ts": 1773646620000, "open": 0.2132, "high": 0.2134, "low": 0.213, "close": 0.2131, "volume": 6555.6, "quote_volume": 1397.03156, "trades": 25, "taker_buy_volume": 211.4, "taker_buy_quote": 45.08383}, {"ts": 1773646680000, "open": 0.213, "high": 0.2134, "low": 0.213, "close": 0.2134, "volume": 15427.6, "quote_volume": 3290.32726, "trades": 37, "taker_buy_volume": 13599.3, "taker_buy_quote": 2900.50266}, {"ts": 1773646740000, "open": 0.2132, "high": 0.2133, "low": 0.2128, "close": 0.213, "volume": 14535.5, "quote_volume": 3096.22054, "trades": 53, "taker_buy_volume": 844.1, "taker_buy_quote": 179.76236}, {"ts": 1773646800000, "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.2129, "volume": 9456.8, "quote_volume": 2013.41789, "trades": 10, "taker_buy_volume": 8005.6, "taker_buy_quote": 1704.45741}, {"ts": 1773646860000, "open": 0.2131, "high": 0.2133, "low": 0.213, "close": 0.2131, "volume": 2452.5, "quote_volume": 522.64524, "trades": 18, "taker_buy_volume": 1281.0, "taker_buy_quote": 272.99776}, {"ts": 1773646920000, "open": 0.213, "high": 0.2133, "low": 0.213, "close": 0.2132, "volume": 7323.4, "quote_volume": 1561.32631, "trades": 31, "taker_buy_volume": 5015.7, "taker_buy_quote": 1069.35763}, {"ts": 1773646980000, "open": 0.2132, "high": 0.2136, "low": 0.2131, "close": 0.2136, "volume": 11621.3, "quote_volume": 2479.72853, "trades": 33, "taker_buy_volume": 10351.3, "taker_buy_quote": 2208.85673}, {"ts": 1773647040000, "open": 0.2136, "high": 0.2136, "low": 0.213, "close": 0.2131, "volume": 23165.5, "quote_volume": 4937.98176, "trades": 87, "taker_buy_volume": 3811.5, "taker_buy_quote": 812.76404}, {"ts": 1773647100000, "open": 0.2131, "high": 0.2131, "low": 0.2127, "close": 0.2128, "volume": 17250.8, "quote_volume": 3671.51888, "trades": 49, "taker_buy_volume": 1526.6, "taker_buy_quote": 324.96684}, {"ts": 1773647160000, "open": 0.2128, "high": 0.213, "low": 0.2127, "close": 0.213, "volume": 28015.0, "quote_volume": 5962.00352, "trades": 55, "taker_buy_volume": 7698.3, "taker_buy_quote": 1639.08656}, {"ts": 1773647220000, "open": 0.213, "high": 0.2131, "low": 0.2129, "close": 0.2131, "volume": 6554.7, "quote_volume": 1396.10607, "trades": 24, "taker_buy_volume": 3641.9, "taker_buy_quote": 775.82763}, {"ts": 1773647280000, "open": 0.2131, "high": 0.2131, "low": 0.2126, "close": 0.2127, "volume": 38526.9, "quote_volume": 8197.44629, "trades": 92, "taker_buy_volume": 3857.1, "taker_buy_quote": 820.41953}, {"ts": 1773647340000, "open": 0.2129, "high": 0.2129, "low": 0.2122, "close": 0.2125, "volume": 36530.2, "quote_volume": 7760.33739, "trades": 64, "taker_buy_volume": 19616.5, "taker_buy_quote": 4167.1522}, {"ts": 1773647400000, "open": 0.2126, "high": 0.2129, "low": 0.2123, "close": 0.2125, "volume": 38310.4, "quote_volume": 8144.90126, "trades": 106, "taker_buy_volume": 15703.5, "taker_buy_quote": 3340.81565}, {"ts": 1773647460000, "open": 0.2125, "high": 0.2125, "low": 0.2119, "close": 0.2123, "volume": 95730.1, "quote_volume": 20308.70255, "trades": 262, "taker_buy_volume": 43946.5, "taker_buy_quote": 9323.19545}, {"ts": 1773647520000, "open": 0.2124, "high": 0.2129, "low": 0.2122, "close": 0.2129, "volume": 19402.6, "quote_volume": 4121.17015, "trades": 56, "taker_buy_volume": 10546.7, "taker_buy_quote": 2241.21189}, {"ts": 1773647580000, "open": 0.2127, "high": 0.2132, "low": 0.2127, "close": 0.2129, "volume": 27202.4, "quote_volume": 5792.12674, "trades": 93, "taker_buy_volume": 16884.5, "taker_buy_quote": 3595.40868}, {"ts": 1773647640000, "open": 0.2129, "high": 0.2135, "low": 0.2129, "close": 0.2134, "volume": 1607.5, "quote_volume": 342.45452, "trades": 21, "taker_buy_volume": 396.4, "taker_buy_quote": 84.51047}, {"ts": 1773647700000, "open": 0.2135, "high": 0.2138, "low": 0.2134, "close": 0.2138, "volume": 9388.7, "quote_volume": 2005.69875, "trades": 39, "taker_buy_volume": 4673.3, "taker_buy_quote": 998.533}, {"ts": 1773647760000, "open": 0.2137, "high": 0.2138, "low": 0.2136, "close": 0.2136, "volume": 5103.1, "quote_volume": 1091.02074, "trades": 19, "taker_buy_volume": 3066.4, "taker_buy_quote": 655.59632}, {"ts": 1773647820000, "open": 0.2136, "high": 0.2136, "low": 0.2133, "close": 0.2133, "volume": 16787.3, "quote_volume": 3583.12623, "trades": 66, "taker_buy_volume": 3033.8, "taker_buy_quote": 647.45332}, {"ts": 1773647880000, "open": 0.2135, "high": 0.2135, "low": 0.2134, "close": 0.2135, "volume": 722.7, "quote_volume": 154.27972, "trades": 4, "taker_buy_volume": 555.4, "taker_buy_quote": 118.5779}, {"ts": 1773647940000, "open": 0.2134, "high": 0.2137, "low": 0.2134, "close": 0.2136, "volume": 1433.6, "quote_volume": 306.21676, "trades": 12, "taker_buy_volume": 1123.0, "taker_buy_quote": 239.87824}, {"ts": 1773648000000, "open": 0.2135, "high": 0.2137, "low": 0.2131, "close": 0.2133, "volume": 19462.5, "quote_volume": 4153.23043, "trades": 108, "taker_buy_volume": 16829.1, "taker_buy_quote": 3591.28627}, {"ts": 1773648060000, "open": 0.2132, "high": 0.2135, "low": 0.2132, "close": 0.2135, "volume": 15604.8, "quote_volume": 3329.53087, "trades": 23, "taker_buy_volume": 13369.2, "taker_buy_quote": 2852.89395}, {"ts": 1773648120000, "open": 0.2134, "high": 0.2142, "low": 0.2134, "close": 0.2135, "volume": 47970.0, "quote_volume": 10259.50689, "trades": 103, "taker_buy_volume": 39932.6, "taker_buy_quote": 8542.24236}, {"ts": 1773648180000, "open": 0.2135, "high": 0.2138, "low": 0.2135, "close": 0.2138, "volume": 3603.7, "quote_volume": 770.09424, "trades": 23, "taker_buy_volume": 603.3, "taker_buy_quote": 128.93016}, {"ts": 1773648240000, "open": 0.2139, "high": 0.2142, "low": 0.2138, "close": 0.2141, "volume": 13727.6, "quote_volume": 2937.59611, "trades": 71, "taker_buy_volume": 9218.7, "taker_buy_quote": 1972.95181}, {"ts": 1773648300000, "open": 0.214, "high": 0.2141, "low": 0.2138, "close": 0.2139, "volume": 19981.2, "quote_volume": 4275.36775, "trades": 48, "taker_buy_volume": 3617.5, "taker_buy_quote": 774.19664}, {"ts": 1773648360000, "open": 0.2139, "high": 0.2139, "low": 0.2134, "close": 0.2135, "volume": 57097.6, "quote_volume": 12209.19135, "trades": 69, "taker_buy_volume": 7197.8, "taker_buy_quote": 1537.36606}, {"ts": 1773648420000, "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 2259.1, "quote_volume": 482.32793, "trades": 11, "taker_buy_volume": 46.5, "taker_buy_quote": 9.9324}, {"ts": 1773648480000, "open": 0.2135, "high": 0.2135, "low": 0.213, "close": 0.2132, "volume": 21178.3, "quote_volume": 4515.97549, "trades": 79, "taker_buy_volume": 11485.9, "taker_buy_quote": 2448.80329}, {"ts": 1773648540000, "open": 0.2132, "high": 0.2134, "low": 0.2131, "close": 0.2133, "volume": 17146.0, "quote_volume": 3655.87338, "trades": 74, "taker_buy_volume": 7137.2, "taker_buy_quote": 1522.29481}, {"ts": 1773648600000, "open": 0.2133, "high": 0.2138, "low": 0.213, "close": 0.2137, "volume": 21223.6, "quote_volume": 4527.42966, "trades": 77, "taker_buy_volume": 12613.1, "taker_buy_quote": 2691.4939}, {"ts": 1773648660000, "open": 0.2137, "high": 0.2137, "low": 0.2136, "close": 0.2137, "volume": 4707.9, "quote_volume": 1006.07532, "trades": 21, "taker_buy_volume": 3064.6, "taker_buy_quote": 654.90502}, {"ts": 1773648720000, "open": 0.2136, "high": 0.2137, "low": 0.2133, "close": 0.2134, "volume": 9875.4, "quote_volume": 2108.13267, "trades": 41, "taker_buy_volume": 2563.1, "taker_buy_quote": 547.11471}, {"ts": 1773648780000, "open": 0.2133, "high": 0.2133, "low": 0.213, "close": 0.213, "volume": 4277.5, "quote_volume": 911.4271, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648840000, "open": 0.2131, "high": 0.2131, "low": 0.2126, "close": 0.2129, "volume": 64882.7, "quote_volume": 13807.67311, "trades": 62, "taker_buy_volume": 59184.5, "taker_buy_quote": 12594.89813}, {"ts": 1773648900000, "open": 0.2129, "high": 0.2129, "low": 0.2124, "close": 0.2127, "volume": 56454.9, "quote_volume": 12001.00124, "trades": 130, "taker_buy_volume": 21798.6, "taker_buy_quote": 4633.33786}, {"ts": 1773648960000, "open": 0.2126, "high": 0.2126, "low": 0.2113, "close": 0.2121, "volume": 179718.7, "quote_volume": 38090.5178, "trades": 509, "taker_buy_volume": 82297.9, "taker_buy_quote": 17450.50609}, {"ts": 1773649020000, "open": 0.2122, "high": 0.2129, "low": 0.2106, "close": 0.2122, "volume": 124142.8, "quote_volume": 26287.75354, "trades": 374, "taker_buy_volume": 53991.2, "taker_buy_quote": 11461.37023}, {"ts": 1773649080000, "open": 0.2122, "high": 0.2124, "low": 0.2113, "close": 0.2116, "volume": 54582.6, "quote_volume": 11559.02548, "trades": 181, "taker_buy_volume": 27158.3, "taker_buy_quote": 5749.6153}, {"ts": 1773649140000, "open": 0.2114, "high": 0.2123, "low": 0.2112, "close": 0.2123, "volume": 47811.6, "quote_volume": 10122.03535, "trades": 123, "taker_buy_volume": 37080.9, "taker_buy_quote": 7850.81887}, {"ts": 1773649200000, "open": 0.2122, "high": 0.2123, "low": 0.2116, "close": 0.2117, "volume": 23316.5, "quote_volume": 4941.40863, "trades": 111, "taker_buy_volume": 11884.3, "taker_buy_quote": 2518.90626}, {"ts": 1773649260000, "open": 0.2118, "high": 0.2122, "low": 0.2117, "close": 0.2122, "volume": 41792.8, "quote_volume": 8854.00579, "trades": 40, "taker_buy_volume": 34714.2, "taker_buy_quote": 7354.49692}, {"ts": 1773649320000, "open": 0.2122, "high": 0.2133, "low": 0.2122, "close": 0.2131, "volume": 38017.0, "quote_volume": 8091.15864, "trades": 155, "taker_buy_volume": 25871.1, "taker_buy_quote": 5506.52394}, {"ts": 1773649380000, "open": 0.2129, "high": 0.2132, "low": 0.2129, "close": 0.2129, "volume": 16876.2, "quote_volume": 3595.83524, "trades": 53, "taker_buy_volume": 8798.1, "taker_buy_quote": 1874.2147}, {"ts": 1773649440000, "open": 0.2131, "high": 0.2132, "low": 0.2129, "close": 0.2131, "volume": 13074.5, "quote_volume": 2786.11104, "trades": 37, "taker_buy_volume": 9400.4, "taker_buy_quote": 2003.15547}, {"ts": 1773649500000, "open": 0.2132, "high": 0.2132, "low": 0.2129, "close": 0.213, "volume": 28803.3, "quote_volume": 6135.08718, "trades": 55, "taker_buy_volume": 22439.2, "taker_buy_quote": 4779.69793}, {"ts": 1773649560000, "open": 0.2131, "high": 0.2132, "low": 0.2127, "close": 0.2129, "volume": 36973.3, "quote_volume": 7873.01857, "trades": 102, "taker_buy_volume": 21316.2, "taker_buy_quote": 4540.29384}, {"ts": 1773649620000, "open": 0.2129, "high": 0.2129, "low": 0.2115, "close": 0.2119, "volume": 94692.9, "quote_volume": 20077.99886, "trades": 293, "taker_buy_volume": 31173.0, "taker_buy_quote": 6608.82817}, {"ts": 1773649680000, "open": 0.2118, "high": 0.2121, "low": 0.2114, "close": 0.2115, "volume": 15027.3, "quote_volume": 3182.9241, "trades": 58, "taker_buy_volume": 6567.3, "taker_buy_quote": 1391.07366}, {"ts": 1773649740000, "open": 0.2117, "high": 0.2128, "low": 0.2117, "close": 0.2121, "volume": 128333.2, "quote_volume": 27255.27269, "trades": 160, "taker_buy_volume": 109347.2, "taker_buy_quote": 23224.73894}, {"ts": 1773649800000, "open": 0.2122, "high": 0.2122, "low": 0.2115, "close": 0.2119, "volume": 65364.2, "quote_volume": 13843.89878, "trades": 171, "taker_buy_volume": 38361.7, "taker_buy_quote": 8123.32128}, {"ts": 1773649860000, "open": 0.2118, "high": 0.2119, "low": 0.2107, "close": 0.2111, "volume": 66833.8, "quote_volume": 14117.24792, "trades": 217, "taker_buy_volume": 30351.4, "taker_buy_quote": 6409.7084}, {"ts": 1773649920000, "open": 0.2112, "high": 0.2116, "low": 0.2107, "close": 0.2116, "volume": 24100.3, "quote_volume": 5089.46429, "trades": 125, "taker_buy_volume": 10330.2, "taker_buy_quote": 2182.87898}, {"ts": 1773649980000, "open": 0.2116, "high": 0.2117, "low": 0.2109, "close": 0.2113, "volume": 45637.6, "quote_volume": 9641.28159, "trades": 138, "taker_buy_volume": 22104.8, "taker_buy_quote": 4671.88322}, {"ts": 1773650040000, "open": 0.2114, "high": 0.2116, "low": 0.2112, "close": 0.2115, "volume": 33099.8, "quote_volume": 6999.74788, "trades": 114, "taker_buy_volume": 22120.3, "taker_buy_quote": 4678.88825}, {"ts": 1773650100000, "open": 0.2116, "high": 0.212, "low": 0.2113, "close": 0.2119, "volume": 27025.0, "quote_volume": 5721.12886, "trades": 95, "taker_buy_volume": 17639.6, "taker_buy_quote": 3734.85872}, {"ts": 1773650160000, "open": 0.2119, "high": 0.212, "low": 0.2107, "close": 0.2108, "volume": 130517.3, "quote_volume": 27556.4352, "trades": 205, "taker_buy_volume": 69092.8, "taker_buy_quote": 14581.35992}, {"ts": 1773650220000, "open": 0.2109, "high": 0.2109, "low": 0.21, "close": 0.2102, "volume": 126987.5, "quote_volume": 26703.30669, "trades": 299, "taker_buy_volume": 32747.5, "taker_buy_quote": 6887.25775}, {"ts": 1773650280000, "open": 0.2103, "high": 0.2103, "low": 0.21, "close": 0.2101, "volume": 67658.5, "quote_volume": 14213.67605, "trades": 73, "taker_buy_volume": 19575.4, "taker_buy_quote": 4113.97993}, {"ts": 1773650340000, "open": 0.2101, "high": 0.2104, "low": 0.21, "close": 0.2103, "volume": 24169.5, "quote_volume": 5079.1137, "trades": 61, "taker_buy_volume": 9106.6, "taker_buy_quote": 1914.00932}, {"ts": 1773650400000, "open": 0.2104, "high": 0.2108, "low": 0.2104, "close": 0.2106, "volume": 11696.7, "quote_volume": 2462.84751, "trades": 45, "taker_buy_volume": 6087.0, "taker_buy_quote": 1281.92529}, {"ts": 1773650460000, "open": 0.2107, "high": 0.2113, "low": 0.2102, "close": 0.2108, "volume": 120960.3, "quote_volume": 25504.60589, "trades": 174, "taker_buy_volume": 39717.1, "taker_buy_quote": 8381.27287}, {"ts": 1773650520000, "open": 0.2107, "high": 0.2109, "low": 0.2105, "close": 0.2108, "volume": 26287.8, "quote_volume": 5539.78874, "trades": 65, "taker_buy_volume": 14700.6, "taker_buy_quote": 3098.57763}, {"ts": 1773650580000, "open": 0.2108, "high": 0.2113, "low": 0.2105, "close": 0.2113, "volume": 17425.4, "quote_volume": 3672.06797, "trades": 65, "taker_buy_volume": 6569.3, "taker_buy_quote": 1385.40216}, {"ts": 1773650640000, "open": 0.2112, "high": 0.2114, "low": 0.2108, "close": 0.2108, "volume": 41865.2, "quote_volume": 8836.86149, "trades": 148, "taker_buy_volume": 5387.4, "taker_buy_quote": 1138.14359}, {"ts": 1773650700000, "open": 0.2108, "high": 0.2119, "low": 0.2107, "close": 0.2119, "volume": 22156.4, "quote_volume": 4678.94689, "trades": 89, "taker_buy_volume": 13620.4, "taker_buy_quote": 2876.75505}, {"ts": 1773650760000, "open": 0.2119, "high": 0.2132, "low": 0.2119, "close": 0.213, "volume": 64882.4, "quote_volume": 13803.1729, "trades": 182, "taker_buy_volume": 38199.5, "taker_buy_quote": 8125.12541}, {"ts": 1773650820000, "open": 0.2129, "high": 0.213, "low": 0.2122, "close": 0.2123, "volume": 21982.9, "quote_volume": 4675.07375, "trades": 45, "taker_buy_volume": 4435.5, "taker_buy_quote": 943.99924}, {"ts": 1773650880000, "open": 0.2122, "high": 0.2126, "low": 0.2121, "close": 0.2124, "volume": 12154.4, "quote_volume": 2580.78576, "trades": 47, "taker_buy_volume": 8388.5, "taker_buy_quote": 1781.26247}, {"ts": 1773650940000, "open": 0.2123, "high": 0.2126, "low": 0.2123, "close": 0.2125, "volume": 1689.9, "quote_volume": 359.06595, "trades": 9, "taker_buy_volume": 1619.9, "taker_buy_quote": 344.19907}, {"ts": 1773651000000, "open": 0.2125, "high": 0.2125, "low": 0.211, "close": 0.211, "volume": 36981.4, "quote_volume": 7836.12672, "trades": 146, "taker_buy_volume": 5501.4, "taker_buy_quote": 1165.63395}, {"ts": 1773651060000, "open": 0.211, "high": 0.2111, "low": 0.2107, "close": 0.2109, "volume": 39450.8, "quote_volume": 8322.98003, "trades": 113, "taker_buy_volume": 25832.2, "taker_buy_quote": 5450.99621}, {"ts": 1773651120000, "open": 0.211, "high": 0.2115, "low": 0.2109, "close": 0.2113, "volume": 49740.7, "quote_volume": 10505.16622, "trades": 85, "taker_buy_volume": 31907.5, "taker_buy_quote": 6737.52593}, {"ts": 1773651180000, "open": 0.2112, "high": 0.2116, "low": 0.211, "close": 0.2113, "volume": 40574.9, "quote_volume": 8576.56205, "trades": 101, "taker_buy_volume": 13190.5, "taker_buy_quote": 2788.70488}, {"ts": 1773651240000, "open": 0.2113, "high": 0.212, "low": 0.2113, "close": 0.2118, "volume": 28024.8, "quote_volume": 5933.40905, "trades": 106, "taker_buy_volume": 8426.9, "taker_buy_quote": 1783.8528}, {"ts": 1773651300000, "open": 0.2118, "high": 0.2119, "low": 0.2114, "close": 0.2114, "volume": 8653.2, "quote_volume": 1832.19249, "trades": 34, "taker_buy_volume": 3456.0, "taker_buy_quote": 731.66463}, {"ts": 1773651360000, "open": 0.2114, "high": 0.2116, "low": 0.2114, "close": 0.2115, "volume": 3899.0, "quote_volume": 824.79266, "trades": 13, "taker_buy_volume": 1239.7, "taker_buy_quote": 262.21113}, {"ts": 1773651420000, "open": 0.2114, "high": 0.2114, "low": 0.2105, "close": 0.211, "volume": 28265.3, "quote_volume": 5961.19941, "trades": 103, "taker_buy_volume": 14201.6, "taker_buy_quote": 2994.33536}, {"ts": 1773651480000, "open": 0.2109, "high": 0.2116, "low": 0.2109, "close": 0.2112, "volume": 72796.7, "quote_volume": 15383.82576, "trades": 92, "taker_buy_volume": 57889.3, "taker_buy_quote": 12233.45736}, {"ts": 1773651540000, "open": 0.2113, "high": 0.2114, "low": 0.2109, "close": 0.211, "volume": 4844.4, "quote_volume": 1023.18049, "trades": 31, "taker_buy_volume": 1159.0, "taker_buy_quote": 244.88577}, {"ts": 1773651600000, "open": 0.2109, "high": 0.2111, "low": 0.2107, "close": 0.2109, "volume": 15963.4, "quote_volume": 3368.14995, "trades": 47, "taker_buy_volume": 12057.7, "taker_buy_quote": 2544.32358}, {"ts": 1773651660000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.2103, "volume": 85217.5, "quote_volume": 17931.58199, "trades": 165, "taker_buy_volume": 18364.1, "taker_buy_quote": 3864.37184}, {"ts": 1773651720000, "open": 0.2102, "high": 0.2103, "low": 0.21, "close": 0.2102, "volume": 16540.0, "quote_volume": 3475.91631, "trades": 42, "taker_buy_volume": 747.6, "taker_buy_quote": 157.15781}, {"ts": 1773651780000, "open": 0.2101, "high": 0.2108, "low": 0.21, "close": 0.2105, "volume": 32400.9, "quote_volume": 6810.77511, "trades": 55, "taker_buy_volume": 16953.9, "taker_buy_quote": 3564.58579}, {"ts": 1773651840000, "open": 0.2104, "high": 0.2105, "low": 0.2101, "close": 0.2101, "volume": 12779.0, "quote_volume": 2687.52217, "trades": 55, "taker_buy_volume": 8930.3, "taker_buy_quote": 1878.11771}, {"ts": 1773651900000, "open": 0.2101, "high": 0.2103, "low": 0.21, "close": 0.21, "volume": 43571.7, "quote_volume": 9154.27771, "trades": 65, "taker_buy_volume": 21604.4, "taker_buy_quote": 4540.55624}, {"ts": 1773651960000, "open": 0.2102, "high": 0.2103, "low": 0.209, "close": 0.2094, "volume": 159539.2, "quote_volume": 33451.34157, "trades": 300, "taker_buy_volume": 37383.4, "taker_buy_quote": 7828.58149}, {"ts": 1773652020000, "open": 0.2095, "high": 0.2102, "low": 0.2095, "close": 0.21, "volume": 70610.5, "quote_volume": 14818.1622, "trades": 189, "taker_buy_volume": 46021.4, "taker_buy_quote": 9658.09789}, {"ts": 1773652080000, "open": 0.21, "high": 0.2102, "low": 0.2098, "close": 0.2101, "volume": 31860.0, "quote_volume": 6690.90325, "trades": 73, "taker_buy_volume": 19801.7, "taker_buy_quote": 4158.5319}, {"ts": 1773652140000, "open": 0.2101, "high": 0.2101, "low": 0.2096, "close": 0.2097, "volume": 61550.0, "quote_volume": 12910.53066, "trades": 92, "taker_buy_volume": 32251.5, "taker_buy_quote": 6763.85587}, {"ts": 1773652200000, "open": 0.2098, "high": 0.2103, "low": 0.2098, "close": 0.2103, "volume": 14391.4, "quote_volume": 3021.34682, "trades": 35, "taker_buy_volume": 13491.7, "taker_buy_quote": 2832.41276}, {"ts": 1773652260000, "open": 0.2102, "high": 0.2102, "low": 0.2096, "close": 0.21, "volume": 17752.3, "quote_volume": 3727.1166, "trades": 52, "taker_buy_volume": 10081.2, "taker_buy_quote": 2117.52031}, {"ts": 1773652320000, "open": 0.2099, "high": 0.21, "low": 0.2098, "close": 0.2098, "volume": 18459.8, "quote_volume": 3875.67212, "trades": 47, "taker_buy_volume": 8739.0, "taker_buy_quote": 1835.08286}, {"ts": 1773652380000, "open": 0.2098, "high": 0.2098, "low": 0.2093, "close": 0.2095, "volume": 26082.0, "quote_volume": 5465.88175, "trades": 67, "taker_buy_volume": 9763.0, "taker_buy_quote": 2045.86154}, {"ts": 1773652440000, "open": 0.2095, "high": 0.2095, "low": 0.2088, "close": 0.2092, "volume": 41474.7, "quote_volume": 8675.00504, "trades": 112, "taker_buy_volume": 11959.1, "taker_buy_quote": 2502.80067}, {"ts": 1773652500000, "open": 0.2093, "high": 0.2095, "low": 0.209, "close": 0.2091, "volume": 36057.0, "quote_volume": 7543.94916, "trades": 113, "taker_buy_volume": 16838.2, "taker_buy_quote": 3523.53625}, {"ts": 1773652560000, "open": 0.2093, "high": 0.2095, "low": 0.2088, "close": 0.2095, "volume": 26214.6, "quote_volume": 5483.40405, "trades": 70, "taker_buy_volume": 13550.1, "taker_buy_quote": 2834.88354}, {"ts": 1773652620000, "open": 0.2096, "high": 0.2097, "low": 0.2092, "close": 0.2093, "volume": 27467.0, "quote_volume": 5750.80454, "trades": 54, "taker_buy_volume": 7179.2, "taker_buy_quote": 1503.74068}, {"ts": 1773652680000, "open": 0.2094, "high": 0.2098, "low": 0.2093, "close": 0.2096, "volume": 24670.2, "quote_volume": 5170.63099, "trades": 125, "taker_buy_volume": 15805.9, "taker_buy_quote": 3313.06001}, {"ts": 1773652740000, "open": 0.2095, "high": 0.2097, "low": 0.2093, "close": 0.2094, "volume": 15626.4, "quote_volume": 3273.82483, "trades": 59, "taker_buy_volume": 7852.2, "taker_buy_quote": 1645.50945}, {"ts": 1773652800000, "open": 0.2093, "high": 0.2096, "low": 0.2093, "close": 0.2094, "volume": 12460.9, "quote_volume": 2610.12832, "trades": 37, "taker_buy_volume": 6451.8, "taker_buy_quote": 1351.95119}, {"ts": 1773652860000, "open": 0.2094, "high": 0.2099, "low": 0.2094, "close": 0.2098, "volume": 7947.4, "quote_volume": 1666.24905, "trades": 31, "taker_buy_volume": 7277.2, "taker_buy_quote": 1525.9002}, {"ts": 1773652920000, "open": 0.2097, "high": 0.21, "low": 0.2097, "close": 0.21, "volume": 10692.7, "quote_volume": 2245.01749, "trades": 43, "taker_buy_volume": 8572.6, "taker_buy_quote": 1800.017}, {"ts": 1773652980000, "open": 0.2098, "high": 0.2099, "low": 0.2097, "close": 0.2099, "volume": 10070.9, "quote_volume": 2113.48899, "trades": 33, "taker_buy_volume": 2018.5, "taker_buy_quote": 423.65771}, {"ts": 1773653040000, "open": 0.2099, "high": 0.2101, "low": 0.2098, "close": 0.2099, "volume": 13600.0, "quote_volume": 2855.07071, "trades": 37, "taker_buy_volume": 6774.3, "taker_buy_quote": 1422.28172}, {"ts": 1773653100000, "open": 0.2099, "high": 0.2104, "low": 0.2099, "close": 0.2103, "volume": 11846.9, "quote_volume": 2490.77279, "trades": 47, "taker_buy_volume": 7693.1, "taker_buy_quote": 1617.31832}, {"ts": 1773653160000, "open": 0.2101, "high": 0.2107, "low": 0.2101, "close": 0.2104, "volume": 18038.4, "quote_volume": 3795.12817, "trades": 83, "taker_buy_volume": 12368.9, "taker_buy_quote": 2602.15686}, {"ts": 1773653220000, "open": 0.2103, "high": 0.2104, "low": 0.2101, "close": 0.2103, "volume": 6874.5, "quote_volume": 1445.07162, "trades": 34, "taker_buy_volume": 4488.8, "taker_buy_quote": 943.62057}, {"ts": 1773653280000, "open": 0.2102, "high": 0.2106, "low": 0.2101, "close": 0.2105, "volume": 6719.7, "quote_volume": 1413.695, "trades": 30, "taker_buy_volume": 3778.3, "taker_buy_quote": 794.69635}, {"ts": 1773653340000, "open": 0.2105, "high": 0.2106, "low": 0.21, "close": 0.2103, "volume": 34124.1, "quote_volume": 7173.27302, "trades": 70, "taker_buy_volume": 19815.4, "taker_buy_quote": 4165.99401}, {"ts": 1773653400000, "open": 0.2103, "high": 0.2107, "low": 0.2103, "close": 0.2107, "volume": 10684.1, "quote_volume": 2248.19804, "trades": 55, "taker_buy_volume": 1720.6, "taker_buy_quote": 362.42086}, {"ts": 1773653460000, "open": 0.2106, "high": 0.2106, "low": 0.2094, "close": 0.2095, "volume": 53421.6, "quote_volume": 11208.71828, "trades": 107, "taker_buy_volume": 22655.1, "taker_buy_quote": 4751.00734}, {"ts": 1773653520000, "open": 0.2094, "high": 0.2099, "low": 0.2091, "close": 0.2097, "volume": 27597.3, "quote_volume": 5784.05368, "trades": 77, "taker_buy_volume": 11456.2, "taker_buy_quote": 2401.10879}, {"ts": 1773653580000, "open": 0.2097, "high": 0.2098, "low": 0.2097, "close": 0.2097, "volume": 5915.5, "quote_volume": 1240.64533, "trades": 12, "taker_buy_volume": 667.1, "taker_buy_quote": 139.91925}, {"ts": 1773653640000, "open": 0.2098, "high": 0.2101, "low": 0.2098, "close": 0.2101, "volume": 12042.5, "quote_volume": 2527.99742, "trades": 27, "taker_buy_volume": 10778.9, "taker_buy_quote": 2262.74536}, {"ts": 1773653700000, "open": 0.21, "high": 0.21, "low": 0.2098, "close": 0.2099, "volume": 2551.6, "quote_volume": 535.40757, "trades": 13, "taker_buy_volume": 1223.8, "taker_buy_quote": 256.77876}, {"ts": 1773653760000, "open": 0.2099, "high": 0.2099, "low": 0.2097, "close": 0.2097, "volume": 1101.4, "quote_volume": 231.16152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653820000, "open": 0.2098, "high": 0.2098, "low": 0.2096, "close": 0.2098, "volume": 2949.6, "quote_volume": 618.57769, "trades": 15, "taker_buy_volume": 2638.0, "taker_buy_quote": 553.24258}, {"ts": 1773653880000, "open": 0.2098, "high": 0.2098, "low": 0.2087, "close": 0.2089, "volume": 76553.2, "quote_volume": 16018.24773, "trades": 186, "taker_buy_volume": 20665.3, "taker_buy_quote": 4322.83782}, {"ts": 1773653940000, "open": 0.2091, "high": 0.2094, "low": 0.2084, "close": 0.2093, "volume": 60438.7, "quote_volume": 12622.55668, "trades": 152, "taker_buy_volume": 22580.9, "taker_buy_quote": 4722.47617}, {"ts": 1773654000000, "open": 0.2093, "high": 0.21, "low": 0.2093, "close": 0.21, "volume": 21998.8, "quote_volume": 4614.13176, "trades": 60, "taker_buy_volume": 20701.9, "taker_buy_quote": 4342.5739}, {"ts": 1773654060000, "open": 0.21, "high": 0.2103, "low": 0.21, "close": 0.21, "volume": 23503.7, "quote_volume": 4940.38444, "trades": 57, "taker_buy_volume": 20337.0, "taker_buy_quote": 4274.80867}, {"ts": 1773654120000, "open": 0.21, "high": 0.21, "low": 0.2097, "close": 0.2098, "volume": 10354.5, "quote_volume": 2172.70192, "trades": 53, "taker_buy_volume": 2493.2, "taker_buy_quote": 523.35194}, {"ts": 1773654180000, "open": 0.2098, "high": 0.2102, "low": 0.2097, "close": 0.2102, "volume": 8624.3, "quote_volume": 1810.80093, "trades": 37, "taker_buy_volume": 6438.8, "taker_buy_quote": 1352.00279}, {"ts": 1773654240000, "open": 0.2102, "high": 0.2103, "low": 0.2098, "close": 0.2101, "volume": 9669.3, "quote_volume": 2031.47063, "trades": 35, "taker_buy_volume": 6647.7, "taker_buy_quote": 1397.07091}, {"ts": 1773654300000, "open": 0.2101, "high": 0.2107, "low": 0.2101, "close": 0.2106, "volume": 41622.2, "quote_volume": 8756.15845, "trades": 86, "taker_buy_volume": 33759.5, "taker_buy_quote": 7101.98658}, {"ts": 1773654360000, "open": 0.2107, "high": 0.2107, "low": 0.21, "close": 0.21, "volume": 19004.1, "quote_volume": 3998.9949, "trades": 74, "taker_buy_volume": 7649.0, "taker_buy_quote": 1610.14484}, {"ts": 1773654420000, "open": 0.2099, "high": 0.2099, "low": 0.2092, "close": 0.2097, "volume": 51669.2, "quote_volume": 10831.63291, "trades": 120, "taker_buy_volume": 32029.9, "taker_buy_quote": 6716.72071}, {"ts": 1773654480000, "open": 0.2096, "high": 0.2097, "low": 0.2093, "close": 0.2093, "volume": 11377.9, "quote_volume": 2382.77554, "trades": 41, "taker_buy_volume": 2436.0, "taker_buy_quote": 510.32}, {"ts": 1773654540000, "open": 0.2093, "high": 0.2095, "low": 0.2093, "close": 0.2095, "volume": 2609.1, "quote_volume": 546.47831, "trades": 14, "taker_buy_volume": 2489.7, "taker_buy_quote": 521.47595}, {"ts": 1773654600000, "open": 0.2094, "high": 0.2099, "low": 0.2091, "close": 0.2094, "volume": 50827.3, "quote_volume": 10653.07288, "trades": 97, "taker_buy_volume": 43226.8, "taker_buy_quote": 9062.28}, {"ts": 1773654660000, "open": 0.2094, "high": 0.2095, "low": 0.2091, "close": 0.2092, "volume": 22101.9, "quote_volume": 4624.35728, "trades": 55, "taker_buy_volume": 7755.5, "taker_buy_quote": 1622.51505}, {"ts": 1773654720000, "open": 0.2093, "high": 0.2093, "low": 0.2088, "close": 0.2089, "volume": 11327.1, "quote_volume": 2367.69956, "trades": 49, "taker_buy_volume": 1461.7, "taker_buy_quote": 305.73075}, {"ts": 1773654780000, "open": 0.2092, "high": 0.2096, "low": 0.2091, "close": 0.2093, "volume": 29930.3, "quote_volume": 6266.40012, "trades": 94, "taker_buy_volume": 16362.6, "taker_buy_quote": 3425.51041}, {"ts": 1773654840000, "open": 0.2094, "high": 0.2096, "low": 0.2089, "close": 0.2091, "volume": 21482.2, "quote_volume": 4494.24436, "trades": 66, "taker_buy_volume": 6224.9, "taker_buy_quote": 1303.61666}, {"ts": 1773654900000, "open": 0.2091, "high": 0.2093, "low": 0.209, "close": 0.209, "volume": 18413.5, "quote_volume": 3850.48221, "trades": 55, "taker_buy_volume": 7655.7, "taker_buy_quote": 1600.86117}, {"ts": 1773654960000, "open": 0.209, "high": 0.2091, "low": 0.2079, "close": 0.208, "volume": 143935.0, "quote_volume": 29992.32002, "trades": 397, "taker_buy_volume": 57619.1, "taker_buy_quote": 12004.01018}, {"ts": 1773655020000, "open": 0.208, "high": 0.2086, "low": 0.208, "close": 0.2086, "volume": 16400.8, "quote_volume": 3416.85271, "trades": 55, "taker_buy_volume": 9882.1, "taker_buy_quote": 2059.08258}, {"ts": 1773655080000, "open": 0.2085, "high": 0.2086, "low": 0.2085, "close": 0.2085, "volume": 4254.2, "quote_volume": 887.36341, "trades": 9, "taker_buy_volume": 3627.1, "taker_buy_quote": 756.61306}, {"ts": 1773655140000, "open": 0.2085, "high": 0.2087, "low": 0.2084, "close": 0.2087, "volume": 7160.0, "quote_volume": 1493.06436, "trades": 35, "taker_buy_volume": 2320.9, "taker_buy_quote": 484.03887}, {"ts": 1773655200000, "open": 0.2087, "high": 0.2093, "low": 0.2086, "close": 0.2091, "volume": 21106.5, "quote_volume": 4410.42437, "trades": 71, "taker_buy_volume": 15673.4, "taker_buy_quote": 3275.58476}, {"ts": 1773655260000, "open": 0.2093, "high": 0.2097, "low": 0.2092, "close": 0.2094, "volume": 19988.4, "quote_volume": 4185.15159, "trades": 75, "taker_buy_volume": 11288.5, "taker_buy_quote": 2364.20139}, {"ts": 1773655320000, "open": 0.2093, "high": 0.2093, "low": 0.2088, "close": 0.2088, "volume": 18909.3, "quote_volume": 3952.39921, "trades": 73, "taker_buy_volume": 6054.5, "taker_buy_quote": 1265.2632}, {"ts": 1773655380000, "open": 0.2089, "high": 0.2095, "low": 0.2089, "close": 0.2095, "volume": 19609.2, "quote_volume": 4099.18306, "trades": 51, "taker_buy_volume": 19609.2, "taker_buy_quote": 4099.18306}, {"ts": 1773655440000, "open": 0.2095, "high": 0.2095, "low": 0.2089, "close": 0.209, "volume": 17456.5, "quote_volume": 3651.33067, "trades": 51, "taker_buy_volume": 8712.2, "taker_buy_quote": 1822.15851}, {"ts": 1773655500000, "open": 0.2091, "high": 0.2092, "low": 0.2087, "close": 0.2087, "volume": 20082.4, "quote_volume": 4197.65093, "trades": 41, "taker_buy_volume": 4231.6, "taker_buy_quote": 884.93634}, {"ts": 1773655560000, "open": 0.2086, "high": 0.2086, "low": 0.2082, "close": 0.2085, "volume": 39396.6, "quote_volume": 8208.97025, "trades": 123, "taker_buy_volume": 25886.0, "taker_buy_quote": 5394.14014}, {"ts": 1773655620000, "open": 0.2083, "high": 0.2086, "low": 0.2053, "close": 0.2067, "volume": 301248.9, "quote_volume": 62234.26577, "trades": 666, "taker_buy_volume": 101076.3, "taker_buy_quote": 20873.12443}, {"ts": 1773655680000, "open": 0.2064, "high": 0.2072, "low": 0.2055, "close": 0.2065, "volume": 126380.3, "quote_volume": 26083.81882, "trades": 336, "taker_buy_volume": 67389.6, "taker_buy_quote": 13907.46259}, {"ts": 1773655740000, "open": 0.2064, "high": 0.2073, "low": 0.2063, "close": 0.2072, "volume": 52147.9, "quote_volume": 10771.79741, "trades": 126, "taker_buy_volume": 40688.0, "taker_buy_quote": 8405.45041}, {"ts": 1773655800000, "open": 0.2073, "high": 0.2076, "low": 0.207, "close": 0.2074, "volume": 42652.4, "quote_volume": 8841.48649, "trades": 95, "taker_buy_volume": 20441.0, "taker_buy_quote": 4238.64688}, {"ts": 1773655860000, "open": 0.2075, "high": 0.208, "low": 0.2074, "close": 0.2079, "volume": 24237.3, "quote_volume": 5034.6848, "trades": 69, "taker_buy_volume": 14818.1, "taker_buy_quote": 3077.74805}, {"ts": 1773655920000, "open": 0.2078, "high": 0.2086, "low": 0.2078, "close": 0.2086, "volume": 35719.2, "quote_volume": 7436.929, "trades": 85, "taker_buy_volume": 26398.2, "taker_buy_quote": 5497.15175}, {"ts": 1773655980000, "open": 0.2084, "high": 0.2086, "low": 0.2082, "close": 0.2085, "volume": 26219.1, "quote_volume": 5464.96811, "trades": 69, "taker_buy_volume": 16290.0, "taker_buy_quote": 3395.91722}, {"ts": 1773656040000, "open": 0.2084, "high": 0.2089, "low": 0.2082, "close": 0.2088, "volume": 44412.0, "quote_volume": 9257.31584, "trades": 79, "taker_buy_volume": 36241.5, "taker_buy_quote": 7554.7964}, {"ts": 1773656100000, "open": 0.2089, "high": 0.2095, "low": 0.2085, "close": 0.2093, "volume": 38433.1, "quote_volume": 8031.09531, "trades": 138, "taker_buy_volume": 27115.0, "taker_buy_quote": 5666.80938}, {"ts": 1773656160000, "open": 0.2092, "high": 0.2107, "low": 0.209, "close": 0.2098, "volume": 186755.4, "quote_volume": 39214.94545, "trades": 455, "taker_buy_volume": 131632.5, "taker_buy_quote": 27644.53385}, {"ts": 1773656220000, "open": 0.2098, "high": 0.2104, "low": 0.2096, "close": 0.2103, "volume": 118984.7, "quote_volume": 24989.72758, "trades": 241, "taker_buy_volume": 88274.4, "taker_buy_quote": 18541.92058}, {"ts": 1773656280000, "open": 0.2103, "high": 0.2103, "low": 0.2098, "close": 0.2102, "volume": 26087.1, "quote_volume": 5481.56417, "trades": 88, "taker_buy_volume": 6084.9, "taker_buy_quote": 1279.43196}, {"ts": 1773656340000, "open": 0.2102, "high": 0.2103, "low": 0.2098, "close": 0.2098, "volume": 37852.6, "quote_volume": 7952.13669, "trades": 89, "taker_buy_volume": 24486.5, "taker_buy_quote": 5144.95292}, {"ts": 1773656400000, "open": 0.2099, "high": 0.2102, "low": 0.2094, "close": 0.2094, "volume": 35216.0, "quote_volume": 7387.51834, "trades": 99, "taker_buy_volume": 16623.6, "taker_buy_quote": 3488.47121}, {"ts": 1773656460000, "open": 0.2095, "high": 0.2099, "low": 0.2093, "close": 0.2097, "volume": 25216.5, "quote_volume": 5288.12915, "trades": 46, "taker_buy_volume": 21227.2, "taker_buy_quote": 4450.95066}, {"ts": 1773656520000, "open": 0.2097, "high": 0.21, "low": 0.2092, "close": 0.2096, "volume": 32841.7, "quote_volume": 6881.2982, "trades": 96, "taker_buy_volume": 11190.5, "taker_buy_quote": 2344.57848}, {"ts": 1773656580000, "open": 0.2097, "high": 0.2098, "low": 0.2094, "close": 0.2096, "volume": 12203.4, "quote_volume": 2558.11496, "trades": 41, "taker_buy_volume": 3988.8, "taker_buy_quote": 835.99413}, {"ts": 1773656640000, "open": 0.2097, "high": 0.2099, "low": 0.2095, "close": 0.2096, "volume": 4442.0, "quote_volume": 931.66746, "trades": 19, "taker_buy_volume": 2560.8, "taker_buy_quote": 537.1614}, {"ts": 1773656700000, "open": 0.2096, "high": 0.2099, "low": 0.2094, "close": 0.2095, "volume": 15531.1, "quote_volume": 3254.40151, "trades": 39, "taker_buy_volume": 7125.3, "taker_buy_quote": 1493.63142}, {"ts": 1773656760000, "open": 0.2095, "high": 0.2098, "low": 0.2091, "close": 0.2092, "volume": 16306.9, "quote_volume": 3415.92618, "trades": 41, "taker_buy_volume": 3846.3, "taker_buy_quote": 805.72664}, {"ts": 1773656820000, "open": 0.2091, "high": 0.2092, "low": 0.2085, "close": 0.2086, "volume": 28288.0, "quote_volume": 5906.23748, "trades": 85, "taker_buy_volume": 14178.2, "taker_buy_quote": 2961.07326}, {"ts": 1773656880000, "open": 0.2086, "high": 0.2087, "low": 0.2075, "close": 0.208, "volume": 40391.3, "quote_volume": 8396.56765, "trades": 131, "taker_buy_volume": 11732.1, "taker_buy_quote": 2438.90437}, {"ts": 1773656940000, "open": 0.2081, "high": 0.2087, "low": 0.2081, "close": 0.2086, "volume": 19256.0, "quote_volume": 4012.90571, "trades": 70, "taker_buy_volume": 10193.5, "taker_buy_quote": 2124.91676}, {"ts": 1773657000000, "open": 0.2085, "high": 0.2086, "low": 0.2081, "close": 0.2083, "volume": 21539.6, "quote_volume": 4488.57333, "trades": 57, "taker_buy_volume": 11431.7, "taker_buy_quote": 2382.76389}, {"ts": 1773657060000, "open": 0.2082, "high": 0.2084, "low": 0.2077, "close": 0.2083, "volume": 68663.1, "quote_volume": 14285.12774, "trades": 66, "taker_buy_volume": 54212.9, "taker_buy_quote": 11277.32158}, {"ts": 1773657120000, "open": 0.2082, "high": 0.2085, "low": 0.208, "close": 0.2082, "volume": 17898.3, "quote_volume": 3724.86376, "trades": 48, "taker_buy_volume": 8430.2, "taker_buy_quote": 1754.2174}, {"ts": 1773657180000, "open": 0.2081, "high": 0.2083, "low": 0.2076, "close": 0.2077, "volume": 12095.4, "quote_volume": 2515.99213, "trades": 41, "taker_buy_volume": 6877.1, "taker_buy_quote": 1431.2094}, {"ts": 1773657240000, "open": 0.2078, "high": 0.2079, "low": 0.2076, "close": 0.2077, "volume": 7583.4, "quote_volume": 1575.78129, "trades": 26, "taker_buy_volume": 5971.7, "taker_buy_quote": 1241.07541}, {"ts": 1773657300000, "open": 0.2077, "high": 0.2078, "low": 0.2069, "close": 0.2069, "volume": 106810.8, "quote_volume": 22119.52399, "trades": 250, "taker_buy_volume": 83398.9, "taker_buy_quote": 17266.89983}, {"ts": 1773657360000, "open": 0.2069, "high": 0.2069, "low": 0.2063, "close": 0.2066, "volume": 145935.6, "quote_volume": 30131.67907, "trades": 464, "taker_buy_volume": 100054.5, "taker_buy_quote": 20652.35711}, {"ts": 1773657420000, "open": 0.2066, "high": 0.2076, "low": 0.2065, "close": 0.2073, "volume": 127848.5, "quote_volume": 26506.69568, "trades": 124, "taker_buy_volume": 46744.7, "taker_buy_quote": 9683.42054}, {"ts": 1773657480000, "open": 0.2074, "high": 0.2081, "low": 0.2074, "close": 0.2079, "volume": 93821.9, "quote_volume": 19494.46122, "trades": 122, "taker_buy_volume": 31862.7, "taker_buy_quote": 6617.55191}, {"ts": 1773657540000, "open": 0.2078, "high": 0.2079, "low": 0.2071, "close": 0.2075, "volume": 28171.3, "quote_volume": 5846.94115, "trades": 80, "taker_buy_volume": 11151.7, "taker_buy_quote": 2314.79596}, {"ts": 1773657600000, "open": 0.2074, "high": 0.2082, "low": 0.2074, "close": 0.2079, "volume": 147113.8, "quote_volume": 30545.58282, "trades": 93, "taker_buy_volume": 98594.4, "taker_buy_quote": 20469.32907}, {"ts": 1773657660000, "open": 0.2078, "high": 0.2078, "low": 0.2071, "close": 0.2075, "volume": 18736.3, "quote_volume": 3884.57973, "trades": 44, "taker_buy_volume": 1227.4, "taker_buy_quote": 254.53415}, {"ts": 1773657720000, "open": 0.2073, "high": 0.2074, "low": 0.2071, "close": 0.2072, "volume": 28407.3, "quote_volume": 5887.3534, "trades": 69, "taker_buy_volume": 3449.3, "taker_buy_quote": 715.06318}, {"ts": 1773657780000, "open": 0.2073, "high": 0.2075, "low": 0.207, "close": 0.2074, "volume": 33211.6, "quote_volume": 6883.90707, "trades": 74, "taker_buy_volume": 12016.8, "taker_buy_quote": 2491.45474}, {"ts": 1773657840000, "open": 0.2073, "high": 0.2074, "low": 0.2068, "close": 0.2071, "volume": 49764.1, "quote_volume": 10304.76803, "trades": 131, "taker_buy_volume": 13938.5, "taker_buy_quote": 2887.70251}, {"ts": 1773657900000, "open": 0.2071, "high": 0.2079, "low": 0.2069, "close": 0.2077, "volume": 29259.2, "quote_volume": 6070.68463, "trades": 71, "taker_buy_volume": 22862.7, "taker_buy_quote": 4745.53496}, {"ts": 1773657960000, "open": 0.2077, "high": 0.208, "low": 0.2076, "close": 0.2078, "volume": 12024.4, "quote_volume": 2497.61584, "trades": 45, "taker_buy_volume": 6640.0, "taker_buy_quote": 1379.3523}, {"ts": 1773658020000, "open": 0.2078, "high": 0.2078, "low": 0.2071, "close": 0.2075, "volume": 29602.5, "quote_volume": 6140.19, "trades": 45, "taker_buy_volume": 7335.6, "taker_buy_quote": 1521.70555}, {"ts": 1773658080000, "open": 0.2074, "high": 0.2076, "low": 0.2072, "close": 0.2072, "volume": 7794.7, "quote_volume": 1615.82982, "trades": 18, "taker_buy_volume": 1375.7, "taker_buy_quote": 285.27969}, {"ts": 1773658140000, "open": 0.2071, "high": 0.2073, "low": 0.2068, "close": 0.2073, "volume": 22390.6, "quote_volume": 4634.96887, "trades": 56, "taker_buy_volume": 9436.4, "taker_buy_quote": 1953.46055}, {"ts": 1773658200000, "open": 0.2072, "high": 0.2074, "low": 0.207, "close": 0.2074, "volume": 14203.6, "quote_volume": 2941.34902, "trades": 19, "taker_buy_volume": 9541.9, "taker_buy_quote": 1976.34569}, {"ts": 1773658260000, "open": 0.2072, "high": 0.2074, "low": 0.2071, "close": 0.2072, "volume": 4426.5, "quote_volume": 917.32439, "trades": 16, "taker_buy_volume": 2226.5, "taker_buy_quote": 461.40428}, {"ts": 1773658320000, "open": 0.2071, "high": 0.2074, "low": 0.207, "close": 0.2073, "volume": 23770.9, "quote_volume": 4922.59159, "trades": 48, "taker_buy_volume": 8463.4, "taker_buy_quote": 1753.42357}, {"ts": 1773658380000, "open": 0.2072, "high": 0.2074, "low": 0.2071, "close": 0.2074, "volume": 9936.4, "quote_volume": 2058.83644, "trades": 35, "taker_buy_volume": 5228.6, "taker_buy_quote": 1083.44817}, {"ts": 1773658440000, "open": 0.2072, "high": 0.2074, "low": 0.2072, "close": 0.2074, "volume": 463.1, "quote_volume": 95.99156, "trades": 4, "taker_buy_volume": 275.7, "taker_buy_quote": 57.16228}, {"ts": 1773658500000, "open": 0.2073, "high": 0.2075, "low": 0.2072, "close": 0.2073, "volume": 10550.6, "quote_volume": 2187.02504, "trades": 28, "taker_buy_volume": 6164.6, "taker_buy_quote": 1277.91287}, {"ts": 1773658560000, "open": 0.2074, "high": 0.2075, "low": 0.2074, "close": 0.2075, "volume": 7951.8, "quote_volume": 1649.95361, "trades": 13, "taker_buy_volume": 1598.7, "taker_buy_quote": 331.70333}, {"ts": 1773658620000, "open": 0.2075, "high": 0.2078, "low": 0.2074, "close": 0.2078, "volume": 7740.0, "quote_volume": 1606.4198, "trades": 27, "taker_buy_volume": 6242.9, "taker_buy_quote": 1295.89086}, {"ts": 1773658680000, "open": 0.2079, "high": 0.208, "low": 0.2077, "close": 0.2078, "volume": 2641.5, "quote_volume": 548.99298, "trades": 40, "taker_buy_volume": 1797.3, "taker_buy_quote": 373.64782}, {"ts": 1773658740000, "open": 0.2076, "high": 0.2078, "low": 0.2076, "close": 0.2076, "volume": 6586.6, "quote_volume": 1368.24984, "trades": 28, "taker_buy_volume": 4181.9, "taker_buy_quote": 868.83794}, {"ts": 1773658800000, "open": 0.2076, "high": 0.2079, "low": 0.2071, "close": 0.2072, "volume": 15592.7, "quote_volume": 3235.00522, "trades": 81, "taker_buy_volume": 10771.0, "taker_buy_quote": 2235.30672}, {"ts": 1773658860000, "open": 0.2072, "high": 0.2073, "low": 0.2067, "close": 0.2073, "volume": 34787.4, "quote_volume": 7201.93929, "trades": 73, "taker_buy_volume": 21667.7, "taker_buy_quote": 4486.64265}, {"ts": 1773658920000, "open": 0.2073, "high": 0.2076, "low": 0.2073, "close": 0.2076, "volume": 1231.3, "quote_volume": 255.4806, "trades": 18, "taker_buy_volume": 1030.1, "taker_buy_quote": 213.71912}, {"ts": 1773658980000, "open": 0.2075, "high": 0.2076, "low": 0.207, "close": 0.2072, "volume": 15830.9, "quote_volume": 3278.90786, "trades": 58, "taker_buy_volume": 8314.3, "taker_buy_quote": 1722.15126}, {"ts": 1773659040000, "open": 0.2071, "high": 0.2073, "low": 0.207, "close": 0.2073, "volume": 12758.2, "quote_volume": 2642.65195, "trades": 44, "taker_buy_volume": 9289.1, "taker_buy_quote": 1923.88385}, {"ts": 1773659100000, "open": 0.2072, "high": 0.2073, "low": 0.207, "close": 0.2071, "volume": 9394.1, "quote_volume": 1945.96688, "trades": 29, "taker_buy_volume": 5007.9, "taker_buy_quote": 1037.53201}, {"ts": 1773659160000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.2061, "volume": 87423.3, "quote_volume": 18045.26258, "trades": 181, "taker_buy_volume": 44417.2, "taker_buy_quote": 9165.79702}, {"ts": 1773659220000, "open": 0.2062, "high": 0.2063, "low": 0.2053, "close": 0.2062, "volume": 159478.0, "quote_volume": 32842.41088, "trades": 302, "taker_buy_volume": 118357.0, "taker_buy_quote": 24379.19648}, {"ts": 1773659280000, "open": 0.2062, "high": 0.2062, "low": 0.2059, "close": 0.2062, "volume": 26861.6, "quote_volume": 5535.99013, "trades": 88, "taker_buy_volume": 15964.1, "taker_buy_quote": 3290.44391}, {"ts": 1773659340000, "open": 0.2062, "high": 0.2063, "low": 0.2061, "close": 0.2062, "volume": 12993.3, "quote_volume": 2679.12738, "trades": 31, "taker_buy_volume": 11916.0, "taker_buy_quote": 2457.09585}, {"ts": 1773659400000, "open": 0.2062, "high": 0.2063, "low": 0.2059, "close": 0.2061, "volume": 7867.1, "quote_volume": 1621.94272, "trades": 36, "taker_buy_volume": 5946.7, "taker_buy_quote": 1226.24194}, {"ts": 1773659460000, "open": 0.2063, "high": 0.2063, "low": 0.206, "close": 0.2061, "volume": 20582.2, "quote_volume": 4244.81394, "trades": 26, "taker_buy_volume": 16219.2, "taker_buy_quote": 3345.6167}, {"ts": 1773659520000, "open": 0.206, "high": 0.2062, "low": 0.2059, "close": 0.206, "volume": 27610.5, "quote_volume": 5689.07621, "trades": 51, "taker_buy_volume": 8465.9, "taker_buy_quote": 1745.26067}, {"ts": 1773659580000, "open": 0.2062, "high": 0.2064, "low": 0.2059, "close": 0.2064, "volume": 44160.3, "quote_volume": 9106.79146, "trades": 51, "taker_buy_volume": 40138.4, "taker_buy_quote": 8278.03349}, {"ts": 1773659640000, "open": 0.2063, "high": 0.2072, "low": 0.2063, "close": 0.2069, "volume": 98976.6, "quote_volume": 20456.83883, "trades": 81, "taker_buy_volume": 82918.5, "taker_buy_quote": 17132.04902}, {"ts": 1773659700000, "open": 0.2068, "high": 0.2072, "low": 0.2066, "close": 0.2072, "volume": 19559.2, "quote_volume": 4049.43368, "trades": 53, "taker_buy_volume": 14612.8, "taker_buy_quote": 3025.51527}, {"ts": 1773659760000, "open": 0.2071, "high": 0.2074, "low": 0.2071, "close": 0.2073, "volume": 83592.8, "quote_volume": 17331.27833, "trades": 134, "taker_buy_volume": 60880.3, "taker_buy_quote": 12621.26933}, {"ts": 1773659820000, "open": 0.2071, "high": 0.2072, "low": 0.2064, "close": 0.2064, "volume": 110018.1, "quote_volume": 22732.13936, "trades": 145, "taker_buy_volume": 11400.8, "taker_buy_quote": 2357.59067}, {"ts": 1773659880000, "open": 0.2064, "high": 0.2065, "low": 0.2062, "close": 0.2065, "volume": 18864.3, "quote_volume": 3892.24666, "trades": 45, "taker_buy_volume": 12819.3, "taker_buy_quote": 2644.96333}, {"ts": 1773659940000, "open": 0.2064, "high": 0.2066, "low": 0.206, "close": 0.2066, "volume": 40874.5, "quote_volume": 8433.77385, "trades": 65, "taker_buy_volume": 14553.2, "taker_buy_quote": 3004.41959}, {"ts": 1773660000000, "open": 0.2064, "high": 0.2066, "low": 0.2062, "close": 0.2064, "volume": 10850.5, "quote_volume": 2239.71674, "trades": 24, "taker_buy_volume": 8557.0, "taker_buy_quote": 1766.39082}, {"ts": 1773660060000, "open": 0.2065, "high": 0.2066, "low": 0.2063, "close": 0.2065, "volume": 5803.5, "quote_volume": 1198.36503, "trades": 19, "taker_buy_volume": 3461.8, "taker_buy_quote": 714.92838}, {"ts": 1773660120000, "open": 0.2065, "high": 0.2066, "low": 0.2064, "close": 0.2064, "volume": 7048.2, "quote_volume": 1455.2278, "trades": 20, "taker_buy_volume": 2633.5, "taker_buy_quote": 543.86753}, {"ts": 1773660180000, "open": 0.2064, "high": 0.2067, "low": 0.2064, "close": 0.2066, "volume": 46846.3, "quote_volume": 9677.29213, "trades": 41, "taker_buy_volume": 7770.4, "taker_buy_quote": 1604.84758}, {"ts": 1773660240000, "open": 0.2067, "high": 0.207, "low": 0.2066, "close": 0.2068, "volume": 40921.7, "quote_volume": 8460.40928, "trades": 44, "taker_buy_volume": 38813.1, "taker_buy_quote": 8024.23632}, {"ts": 1773660300000, "open": 0.2069, "high": 0.2069, "low": 0.2067, "close": 0.2067, "volume": 11827.9, "quote_volume": 2446.34891, "trades": 25, "taker_buy_volume": 8380.6, "taker_buy_quote": 1733.45479}, {"ts": 1773660360000, "open": 0.2067, "high": 0.2068, "low": 0.2062, "close": 0.2063, "volume": 30479.2, "quote_volume": 6289.87245, "trades": 59, "taker_buy_volume": 9960.1, "taker_buy_quote": 2056.16359}, {"ts": 1773660420000, "open": 0.2064, "high": 0.2066, "low": 0.2063, "close": 0.2064, "volume": 6161.6, "quote_volume": 1272.20831, "trades": 19, "taker_buy_volume": 5075.0, "taker_buy_quote": 1047.84801}, {"ts": 1773660480000, "open": 0.2064, "high": 0.2064, "low": 0.205, "close": 0.2056, "volume": 86730.4, "quote_volume": 17825.11958, "trades": 248, "taker_buy_volume": 29898.1, "taker_buy_quote": 6145.00072}, {"ts": 1773660540000, "open": 0.2054, "high": 0.2056, "low": 0.2052, "close": 0.2054, "volume": 65816.7, "quote_volume": 13516.83914, "trades": 92, "taker_buy_volume": 40477.8, "taker_buy_quote": 8314.5496}, {"ts": 1773660600000, "open": 0.2054, "high": 0.2062, "low": 0.2052, "close": 0.206, "volume": 47718.7, "quote_volume": 9820.05579, "trades": 114, "taker_buy_volume": 27061.0, "taker_buy_quote": 5571.29743}, {"ts": 1773660660000, "open": 0.2061, "high": 0.2065, "low": 0.2061, "close": 0.2062, "volume": 8953.9, "quote_volume": 1847.42574, "trades": 40, "taker_buy_volume": 5081.8, "taker_buy_quote": 1048.67732}, {"ts": 1773660720000, "open": 0.2062, "high": 0.2065, "low": 0.2062, "close": 0.2063, "volume": 5287.5, "quote_volume": 1091.10048, "trades": 20, "taker_buy_volume": 3693.3, "taker_buy_quote": 762.21702}, {"ts": 1773660780000, "open": 0.2064, "high": 0.2069, "low": 0.2062, "close": 0.2068, "volume": 24359.8, "quote_volume": 5036.25713, "trades": 62, "taker_buy_volume": 16275.3, "taker_buy_quote": 3366.08905}, {"ts": 1773660840000, "open": 0.2068, "high": 0.2069, "low": 0.2067, "close": 0.2067, "volume": 14763.1, "quote_volume": 3052.37348, "trades": 44, "taker_buy_volume": 7650.7, "taker_buy_quote": 1582.10187}, {"ts": 1773660900000, "open": 0.2068, "high": 0.2068, "low": 0.2066, "close": 0.2067, "volume": 10340.2, "quote_volume": 2136.8961, "trades": 27, "taker_buy_volume": 3164.1, "taker_buy_quote": 654.10646}, {"ts": 1773660960000, "open": 0.2067, "high": 0.2068, "low": 0.206, "close": 0.2064, "volume": 20919.2, "quote_volume": 4315.98497, "trades": 77, "taker_buy_volume": 13394.3, "taker_buy_quote": 2762.56138}, {"ts": 1773661020000, "open": 0.2065, "high": 0.207, "low": 0.2064, "close": 0.2067, "volume": 17342.5, "quote_volume": 3584.4198, "trades": 58, "taker_buy_volume": 4406.7, "taker_buy_quote": 910.84508}, {"ts": 1773661080000, "open": 0.2068, "high": 0.2071, "low": 0.2066, "close": 0.207, "volume": 46329.9, "quote_volume": 9582.70268, "trades": 90, "taker_buy_volume": 21480.6, "taker_buy_quote": 4444.9863}, {"ts": 1773661140000, "open": 0.2068, "high": 0.2071, "low": 0.2067, "close": 0.2068, "volume": 13182.5, "quote_volume": 2727.65333, "trades": 46, "taker_buy_volume": 8332.5, "taker_buy_quote": 1724.44221}, {"ts": 1773661200000, "open": 0.2067, "high": 0.2068, "low": 0.2065, "close": 0.2068, "volume": 8595.4, "quote_volume": 1775.51539, "trades": 25, "taker_buy_volume": 2418.8, "taker_buy_quote": 499.7513}, {"ts": 1773661260000, "open": 0.2066, "high": 0.2068, "low": 0.2062, "close": 0.2064, "volume": 12343.6, "quote_volume": 2548.55064, "trades": 34, "taker_buy_volume": 4910.5, "taker_buy_quote": 1014.57993}, {"ts": 1773661320000, "open": 0.2064, "high": 0.2064, "low": 0.2061, "close": 0.2064, "volume": 3409.0, "quote_volume": 703.18589, "trades": 15, "taker_buy_volume": 1583.5, "taker_buy_quote": 326.69456}, {"ts": 1773661380000, "open": 0.2063, "high": 0.2068, "low": 0.2063, "close": 0.2066, "volume": 11947.0, "quote_volume": 2466.95854, "trades": 40, "taker_buy_volume": 8282.5, "taker_buy_quote": 1710.0611}, {"ts": 1773661440000, "open": 0.2066, "high": 0.2069, "low": 0.2066, "close": 0.2069, "volume": 9796.3, "quote_volume": 2025.39318, "trades": 26, "taker_buy_volume": 7457.9, "taker_buy_quote": 1542.00752}, {"ts": 1773661500000, "open": 0.2068, "high": 0.2075, "low": 0.2066, "close": 0.2073, "volume": 38213.4, "quote_volume": 7915.50051, "trades": 56, "taker_buy_volume": 36212.8, "taker_buy_quote": 7501.6354}, {"ts": 1773661560000, "open": 0.2073, "high": 0.2082, "low": 0.207, "close": 0.2082, "volume": 64540.4, "quote_volume": 13391.09235, "trades": 116, "taker_buy_volume": 29262.4, "taker_buy_quote": 6076.88111}, {"ts": 1773661620000, "open": 0.2082, "high": 0.2088, "low": 0.2079, "close": 0.2083, "volume": 107450.7, "quote_volume": 22396.26322, "trades": 204, "taker_buy_volume": 76420.4, "taker_buy_quote": 15928.74155}, {"ts": 1773661680000, "open": 0.2083, "high": 0.2084, "low": 0.2079, "close": 0.2079, "volume": 44655.0, "quote_volume": 9295.07514, "trades": 52, "taker_buy_volume": 11935.1, "taker_buy_quote": 2483.31986}, {"ts": 1773661740000, "open": 0.2078, "high": 0.2085, "low": 0.2077, "close": 0.2085, "volume": 17478.7, "quote_volume": 3637.97525, "trades": 60, "taker_buy_volume": 10760.6, "taker_buy_quote": 2238.99592}, {"ts": 1773661800000, "open": 0.2084, "high": 0.2088, "low": 0.2083, "close": 0.2088, "volume": 21054.1, "quote_volume": 4388.47093, "trades": 42, "taker_buy_volume": 13307.1, "taker_buy_quote": 2774.61906}, {"ts": 1773661860000, "open": 0.2085, "high": 0.2085, "low": 0.2081, "close": 0.2081, "volume": 8407.8, "quote_volume": 1751.15405, "trades": 20, "taker_buy_volume": 326.0, "taker_buy_quote": 67.84541}, {"ts": 1773661920000, "open": 0.2081, "high": 0.2081, "low": 0.2075, "close": 0.2078, "volume": 24671.9, "quote_volume": 5124.89147, "trades": 63, "taker_buy_volume": 5721.7, "taker_buy_quote": 1188.53543}, {"ts": 1773661980000, "open": 0.2078, "high": 0.2079, "low": 0.2076, "close": 0.2076, "volume": 13479.1, "quote_volume": 2800.02307, "trades": 30, "taker_buy_volume": 5363.4, "taker_buy_quote": 1114.56862}, {"ts": 1773662040000, "open": 0.2076, "high": 0.2077, "low": 0.2074, "close": 0.2076, "volume": 10125.8, "quote_volume": 2102.10924, "trades": 36, "taker_buy_volume": 3192.9, "taker_buy_quote": 662.66514}, {"ts": 1773662100000, "open": 0.2077, "high": 0.2082, "low": 0.2077, "close": 0.2082, "volume": 5746.0, "quote_volume": 1194.8652, "trades": 24, "taker_buy_volume": 3825.3, "taker_buy_quote": 795.56506}, {"ts": 1773662160000, "open": 0.2083, "high": 0.2086, "low": 0.2081, "close": 0.2083, "volume": 9981.7, "quote_volume": 2078.99704, "trades": 30, "taker_buy_volume": 4363.1, "taker_buy_quote": 908.59579}, {"ts": 1773662220000, "open": 0.208, "high": 0.2084, "low": 0.2079, "close": 0.2082, "volume": 11333.5, "quote_volume": 2358.14649, "trades": 41, "taker_buy_volume": 2070.6, "taker_buy_quote": 431.31287}, {"ts": 1773662280000, "open": 0.2082, "high": 0.2084, "low": 0.2081, "close": 0.2084, "volume": 2261.8, "quote_volume": 471.11078, "trades": 10, "taker_buy_volume": 1694.4, "taker_buy_quote": 352.94759}, {"ts": 1773662340000, "open": 0.2083, "high": 0.2084, "low": 0.2082, "close": 0.2083, "volume": 7192.5, "quote_volume": 1498.35946, "trades": 17, "taker_buy_volume": 6451.3, "taker_buy_quote": 1343.99827}, {"ts": 1773662400000, "open": 0.2081, "high": 0.2085, "low": 0.208, "close": 0.2085, "volume": 13454.1, "quote_volume": 2801.31074, "trades": 58, "taker_buy_volume": 7298.6, "taker_buy_quote": 1520.13766}, {"ts": 1773662460000, "open": 0.2085, "high": 0.2086, "low": 0.2076, "close": 0.208, "volume": 39339.4, "quote_volume": 8185.02428, "trades": 110, "taker_buy_volume": 19546.2, "taker_buy_quote": 4067.61107}, {"ts": 1773662520000, "open": 0.208, "high": 0.2098, "low": 0.208, "close": 0.2095, "volume": 83570.9, "quote_volume": 17479.05468, "trades": 215, "taker_buy_volume": 49992.2, "taker_buy_quote": 10456.25875}, {"ts": 1773662580000, "open": 0.2095, "high": 0.21, "low": 0.2091, "close": 0.2098, "volume": 99423.2, "quote_volume": 20834.36804, "trades": 181, "taker_buy_volume": 67103.5, "taker_buy_quote": 14061.82727}, {"ts": 1773662640000, "open": 0.21, "high": 0.2103, "low": 0.2097, "close": 0.2103, "volume": 101434.6, "quote_volume": 21301.20624, "trades": 268, "taker_buy_volume": 65539.8, "taker_buy_quote": 13765.45462}, {"ts": 1773662700000, "open": 0.2104, "high": 0.2106, "low": 0.2097, "close": 0.2101, "volume": 118595.7, "quote_volume": 24919.61793, "trades": 222, "taker_buy_volume": 42414.4, "taker_buy_quote": 8912.84502}, {"ts": 1773662760000, "open": 0.2098, "high": 0.2102, "low": 0.2096, "close": 0.2099, "volume": 100160.1, "quote_volume": 21018.68384, "trades": 125, "taker_buy_volume": 71548.3, "taker_buy_quote": 15010.2068}, {"ts": 1773662820000, "open": 0.2099, "high": 0.2099, "low": 0.2083, "close": 0.2086, "volume": 184185.1, "quote_volume": 38513.00618, "trades": 173, "taker_buy_volume": 18119.8, "taker_buy_quote": 3787.88133}, {"ts": 1773662880000, "open": 0.2086, "high": 0.209, "low": 0.2084, "close": 0.209, "volume": 7823.0, "quote_volume": 1632.63628, "trades": 34, "taker_buy_volume": 6756.8, "taker_buy_quote": 1410.09977}, {"ts": 1773662940000, "open": 0.2088, "high": 0.2098, "low": 0.2085, "close": 0.2096, "volume": 50997.5, "quote_volume": 10681.19122, "trades": 128, "taker_buy_volume": 20906.7, "taker_buy_quote": 4379.58271}, {"ts": 1773663000000, "open": 0.2093, "high": 0.21, "low": 0.2093, "close": 0.2098, "volume": 15738.3, "quote_volume": 3299.6403, "trades": 63, "taker_buy_volume": 12093.4, "taker_buy_quote": 2535.10938}, {"ts": 1773663060000, "open": 0.21, "high": 0.21, "low": 0.2096, "close": 0.21, "volume": 29723.7, "quote_volume": 6237.64031, "trades": 71, "taker_buy_volume": 10792.9, "taker_buy_quote": 2266.2717}, {"ts": 1773663120000, "open": 0.21, "high": 0.2101, "low": 0.2095, "close": 0.2096, "volume": 83317.0, "quote_volume": 17484.28843, "trades": 140, "taker_buy_volume": 41318.8, "taker_buy_quote": 8671.89295}, {"ts": 1773663180000, "open": 0.2095, "high": 0.21, "low": 0.2093, "close": 0.21, "volume": 38789.7, "quote_volume": 8134.1408, "trades": 77, "taker_buy_volume": 34752.8, "taker_buy_quote": 7288.34048}, {"ts": 1773663240000, "open": 0.21, "high": 0.2103, "low": 0.2092, "close": 0.2094, "volume": 100066.1, "quote_volume": 20979.74728, "trades": 236, "taker_buy_volume": 72445.3, "taker_buy_quote": 15191.94024}, {"ts": 1773663300000, "open": 0.2094, "high": 0.21, "low": 0.2094, "close": 0.21, "volume": 39251.3, "quote_volume": 8233.34421, "trades": 60, "taker_buy_volume": 38224.9, "taker_buy_quote": 8018.19286}, {"ts": 1773663360000, "open": 0.2098, "high": 0.2098, "low": 0.2094, "close": 0.2094, "volume": 56217.9, "quote_volume": 11784.65698, "trades": 104, "taker_buy_volume": 25356.7, "taker_buy_quote": 5316.83976}, {"ts": 1773663420000, "open": 0.2096, "high": 0.21, "low": 0.2096, "close": 0.2099, "volume": 30510.0, "quote_volume": 6397.0255, "trades": 53, "taker_buy_volume": 18797.3, "taker_buy_quote": 3941.53472}, {"ts": 1773663480000, "open": 0.21, "high": 0.2106, "low": 0.2099, "close": 0.2102, "volume": 138915.9, "quote_volume": 29214.88555, "trades": 278, "taker_buy_volume": 91224.9, "taker_buy_quote": 19186.77051}, {"ts": 1773663540000, "open": 0.2104, "high": 0.2117, "low": 0.2104, "close": 0.2115, "volume": 129368.5, "quote_volume": 27311.22399, "trades": 346, "taker_buy_volume": 74272.0, "taker_buy_quote": 15678.2445}, {"ts": 1773663600000, "open": 0.2115, "high": 0.2131, "low": 0.2114, "close": 0.213, "volume": 207851.7, "quote_volume": 44146.41601, "trades": 521, "taker_buy_volume": 134382.2, "taker_buy_quote": 28540.09305}, {"ts": 1773663660000, "open": 0.213, "high": 0.214, "low": 0.2122, "close": 0.2127, "volume": 277032.4, "quote_volume": 59054.59525, "trades": 699, "taker_buy_volume": 159543.1, "taker_buy_quote": 34013.58177}, {"ts": 1773663720000, "open": 0.2126, "high": 0.2132, "low": 0.2118, "close": 0.2127, "volume": 91768.6, "quote_volume": 19504.40488, "trades": 264, "taker_buy_volume": 46771.1, "taker_buy_quote": 9943.52746}, {"ts": 1773663780000, "open": 0.2128, "high": 0.2133, "low": 0.2128, "close": 0.2132, "volume": 67832.5, "quote_volume": 14449.04393, "trades": 153, "taker_buy_volume": 42057.4, "taker_buy_quote": 8958.28765}, {"ts": 1773663840000, "open": 0.213, "high": 0.2132, "low": 0.2121, "close": 0.2124, "volume": 86907.2, "quote_volume": 18484.87439, "trades": 206, "taker_buy_volume": 53603.4, "taker_buy_quote": 11401.06072}, {"ts": 1773663900000, "open": 0.2122, "high": 0.2123, "low": 0.2113, "close": 0.2121, "volume": 63142.1, "quote_volume": 13373.11881, "trades": 146, "taker_buy_volume": 22418.1, "taker_buy_quote": 4750.26234}, {"ts": 1773663960000, "open": 0.2123, "high": 0.2134, "low": 0.2119, "close": 0.212, "volume": 117708.0, "quote_volume": 25035.30645, "trades": 219, "taker_buy_volume": 59735.8, "taker_buy_quote": 12702.83725}, {"ts": 1773664020000, "open": 0.2121, "high": 0.2122, "low": 0.2113, "close": 0.212, "volume": 49882.5, "quote_volume": 10560.32229, "trades": 138, "taker_buy_volume": 28068.2, "taker_buy_quote": 5942.74229}, {"ts": 1773664080000, "open": 0.212, "high": 0.2122, "low": 0.2118, "close": 0.212, "volume": 64455.3, "quote_volume": 13664.53191, "trades": 124, "taker_buy_volume": 35749.9, "taker_buy_quote": 7580.43749}, {"ts": 1773664140000, "open": 0.2118, "high": 0.2128, "low": 0.211, "close": 0.211, "volume": 72889.0, "quote_volume": 15449.95754, "trades": 217, "taker_buy_volume": 27639.5, "taker_buy_quote": 5858.51331}, {"ts": 1773664200000, "open": 0.211, "high": 0.2111, "low": 0.2102, "close": 0.2108, "volume": 53700.6, "quote_volume": 11313.86212, "trades": 157, "taker_buy_volume": 19134.4, "taker_buy_quote": 4030.84968}, {"ts": 1773664260000, "open": 0.2107, "high": 0.2107, "low": 0.2094, "close": 0.2096, "volume": 221477.5, "quote_volume": 46512.6561, "trades": 288, "taker_buy_volume": 34586.8, "taker_buy_quote": 7259.73657}, {"ts": 1773664320000, "open": 0.2095, "high": 0.2105, "low": 0.2095, "close": 0.2102, "volume": 34895.7, "quote_volume": 7320.6118, "trades": 116, "taker_buy_volume": 21180.1, "taker_buy_quote": 4443.49183}, {"ts": 1773664380000, "open": 0.2101, "high": 0.2106, "low": 0.21, "close": 0.2103, "volume": 18446.4, "quote_volume": 3877.74169, "trades": 65, "taker_buy_volume": 5856.1, "taker_buy_quote": 1231.41913}, {"ts": 1773664440000, "open": 0.2104, "high": 0.2109, "low": 0.2102, "close": 0.2109, "volume": 17222.2, "quote_volume": 3623.87199, "trades": 74, "taker_buy_volume": 11682.6, "taker_buy_quote": 2458.66852}, {"ts": 1773664500000, "open": 0.2109, "high": 0.2111, "low": 0.2105, "close": 0.2105, "volume": 6268.0, "quote_volume": 1321.94292, "trades": 39, "taker_buy_volume": 614.2, "taker_buy_quote": 129.50061}, {"ts": 1773664560000, "open": 0.2104, "high": 0.2105, "low": 0.2101, "close": 0.2105, "volume": 12225.1, "quote_volume": 2571.24626, "trades": 48, "taker_buy_volume": 9559.1, "taker_buy_quote": 2010.68218}, {"ts": 1773664620000, "open": 0.2105, "high": 0.211, "low": 0.2097, "close": 0.2104, "volume": 61819.9, "quote_volume": 12988.95375, "trades": 127, "taker_buy_volume": 17970.5, "taker_buy_quote": 3775.449}, {"ts": 1773664680000, "open": 0.2104, "high": 0.2113, "low": 0.2104, "close": 0.2107, "volume": 23920.5, "quote_volume": 5044.47206, "trades": 88, "taker_buy_volume": 12304.4, "taker_buy_quote": 2595.43352}, {"ts": 1773664740000, "open": 0.2108, "high": 0.2115, "low": 0.2101, "close": 0.2113, "volume": 90696.9, "quote_volume": 19092.51397, "trades": 173, "taker_buy_volume": 29959.1, "taker_buy_quote": 6308.19238}, {"ts": 1773664800000, "open": 0.2112, "high": 0.2112, "low": 0.2106, "close": 0.2106, "volume": 22156.0, "quote_volume": 4674.47552, "trades": 69, "taker_buy_volume": 5786.4, "taker_buy_quote": 1220.51991}, {"ts": 1773664860000, "open": 0.2105, "high": 0.2106, "low": 0.2103, "close": 0.2106, "volume": 14568.2, "quote_volume": 3066.4415, "trades": 42, "taker_buy_volume": 11834.2, "taker_buy_quote": 2491.22338}, {"ts": 1773664920000, "open": 0.2104, "high": 0.2104, "low": 0.2092, "close": 0.2101, "volume": 74748.3, "quote_volume": 15669.52647, "trades": 153, "taker_buy_volume": 58787.6, "taker_buy_quote": 12320.81074}, {"ts": 1773664980000, "open": 0.2101, "high": 0.2103, "low": 0.2087, "close": 0.2094, "volume": 184295.0, "quote_volume": 38595.12995, "trades": 201, "taker_buy_volume": 31057.3, "taker_buy_quote": 6499.38196}, {"ts": 1773665040000, "open": 0.2095, "high": 0.2095, "low": 0.2091, "close": 0.2093, "volume": 30578.8, "quote_volume": 6399.49163, "trades": 57, "taker_buy_volume": 6450.8, "taker_buy_quote": 1350.09057}, {"ts": 1773665100000, "open": 0.2094, "high": 0.2097, "low": 0.2094, "close": 0.2095, "volume": 4361.2, "quote_volume": 914.04026, "trades": 24, "taker_buy_volume": 2547.5, "taker_buy_quote": 533.9301}, {"ts": 1773665160000, "open": 0.2095, "high": 0.2101, "low": 0.2094, "close": 0.2101, "volume": 27919.1, "quote_volume": 5855.0945, "trades": 46, "taker_buy_volume": 22899.5, "taker_buy_quote": 4802.40811}, {"ts": 1773665220000, "open": 0.2099, "high": 0.2102, "low": 0.2098, "close": 0.21, "volume": 15714.1, "quote_volume": 3300.7658, "trades": 41, "taker_buy_volume": 12738.3, "taker_buy_quote": 2676.01539}, {"ts": 1773665280000, "open": 0.21, "high": 0.211, "low": 0.2099, "close": 0.2109, "volume": 45101.2, "quote_volume": 9495.7853, "trades": 126, "taker_buy_volume": 29807.5, "taker_buy_quote": 6276.66998}, {"ts": 1773665340000, "open": 0.211, "high": 0.2112, "low": 0.2107, "close": 0.211, "volume": 24958.4, "quote_volume": 5265.46025, "trades": 76, "taker_buy_volume": 9210.7, "taker_buy_quote": 1943.90263}, {"ts": 1773665400000, "open": 0.211, "high": 0.2113, "low": 0.2105, "close": 0.211, "volume": 49268.6, "quote_volume": 10391.9406, "trades": 153, "taker_buy_volume": 22497.6, "taker_buy_quote": 4745.21983}, {"ts": 1773665460000, "open": 0.2108, "high": 0.2109, "low": 0.2104, "close": 0.2107, "volume": 31479.8, "quote_volume": 6630.4941, "trades": 83, "taker_buy_volume": 16990.1, "taker_buy_quote": 3579.63915}, {"ts": 1773665520000, "open": 0.2108, "high": 0.211, "low": 0.2098, "close": 0.2099, "volume": 29740.6, "quote_volume": 6249.09308, "trades": 124, "taker_buy_volume": 16696.1, "taker_buy_quote": 3508.21014}, {"ts": 1773665580000, "open": 0.2098, "high": 0.21, "low": 0.2093, "close": 0.2094, "volume": 31300.4, "quote_volume": 6560.6456, "trades": 116, "taker_buy_volume": 16746.3, "taker_buy_quote": 3511.33896}, {"ts": 1773665640000, "open": 0.2096, "high": 0.2102, "low": 0.2094, "close": 0.2099, "volume": 35769.2, "quote_volume": 7501.63104, "trades": 59, "taker_buy_volume": 28224.3, "taker_buy_quote": 5920.12063}, {"ts": 1773665700000, "open": 0.2099, "high": 0.2099, "low": 0.2095, "close": 0.2096, "volume": 26503.0, "quote_volume": 5558.25029, "trades": 39, "taker_buy_volume": 1360.0, "taker_buy_quote": 285.1633}, {"ts": 1773665760000, "open": 0.2095, "high": 0.2096, "low": 0.2093, "close": 0.2096, "volume": 20476.2, "quote_volume": 4288.98046, "trades": 53, "taker_buy_volume": 13086.1, "taker_buy_quote": 2741.54971}, {"ts": 1773665820000, "open": 0.2095, "high": 0.2098, "low": 0.2092, "close": 0.2094, "volume": 92976.2, "quote_volume": 19462.2617, "trades": 124, "taker_buy_volume": 65702.4, "taker_buy_quote": 13752.87735}, {"ts": 1773665880000, "open": 0.2094, "high": 0.2094, "low": 0.2089, "close": 0.2091, "volume": 29697.2, "quote_volume": 6209.16765, "trades": 87, "taker_buy_volume": 18728.5, "taker_buy_quote": 3916.30428}, {"ts": 1773665940000, "open": 0.209, "high": 0.209, "low": 0.2058, "close": 0.2076, "volume": 531814.0, "quote_volume": 110276.09555, "trades": 900, "taker_buy_volume": 182189.5, "taker_buy_quote": 37729.32137}, {"ts": 1773666000000, "open": 0.2076, "high": 0.2083, "low": 0.2072, "close": 0.2072, "volume": 142941.6, "quote_volume": 29674.57351, "trades": 333, "taker_buy_volume": 83726.2, "taker_buy_quote": 17384.96453}, {"ts": 1773666060000, "open": 0.2073, "high": 0.2077, "low": 0.2069, "close": 0.2073, "volume": 121833.4, "quote_volume": 25252.48224, "trades": 241, "taker_buy_volume": 47218.0, "taker_buy_quote": 9789.86557}, {"ts": 1773666120000, "open": 0.2072, "high": 0.2074, "low": 0.2066, "close": 0.207, "volume": 103155.2, "quote_volume": 21350.01707, "trades": 370, "taker_buy_volume": 54648.3, "taker_buy_quote": 11314.51223}, {"ts": 1773666180000, "open": 0.207, "high": 0.2071, "low": 0.2065, "close": 0.2067, "volume": 80398.9, "quote_volume": 16626.62345, "trades": 160, "taker_buy_volume": 15690.5, "taker_buy_quote": 3246.25232}, {"ts": 1773666240000, "open": 0.2068, "high": 0.2073, "low": 0.2065, "close": 0.2069, "volume": 74718.1, "quote_volume": 15457.22232, "trades": 205, "taker_buy_volume": 26311.3, "taker_buy_quote": 5444.76262}, {"ts": 1773666300000, "open": 0.2068, "high": 0.207, "low": 0.2063, "close": 0.2063, "volume": 68890.9, "quote_volume": 14226.6542, "trades": 183, "taker_buy_volume": 34504.3, "taker_buy_quote": 7127.60113}, {"ts": 1773666360000, "open": 0.2063, "high": 0.2066, "low": 0.2058, "close": 0.206, "volume": 123231.0, "quote_volume": 25400.95686, "trades": 406, "taker_buy_volume": 38858.0, "taker_buy_quote": 8012.86451}, {"ts": 1773666420000, "open": 0.206, "high": 0.2061, "low": 0.2054, "close": 0.2057, "volume": 100726.1, "quote_volume": 20726.45319, "trades": 239, "taker_buy_volume": 48532.2, "taker_buy_quote": 9989.76349}, {"ts": 1773666480000, "open": 0.2057, "high": 0.2057, "low": 0.2008, "close": 0.2034, "volume": 565029.6, "quote_volume": 114549.26518, "trades": 1695, "taker_buy_volume": 267374.7, "taker_buy_quote": 54149.10227}, {"ts": 1773666540000, "open": 0.2035, "high": 0.2036, "low": 0.2021, "close": 0.2035, "volume": 145369.6, "quote_volume": 29484.96751, "trades": 423, "taker_buy_volume": 45959.5, "taker_buy_quote": 9333.3921}, {"ts": 1773666600000, "open": 0.2037, "high": 0.2045, "low": 0.2035, "close": 0.2042, "volume": 22828.6, "quote_volume": 4658.62688, "trades": 123, "taker_buy_volume": 11436.5, "taker_buy_quote": 2335.23658}, {"ts": 1773666660000, "open": 0.204, "high": 0.2044, "low": 0.2037, "close": 0.2039, "volume": 92994.3, "quote_volume": 18976.21834, "trades": 171, "taker_buy_volume": 33640.4, "taker_buy_quote": 6867.90876}, {"ts": 1773666720000, "open": 0.2039, "high": 0.2049, "low": 0.2039, "close": 0.2042, "volume": 88425.3, "quote_volume": 18082.38312, "trades": 151, "taker_buy_volume": 37714.4, "taker_buy_quote": 7715.0492}, {"ts": 1773666780000, "open": 0.2041, "high": 0.2044, "low": 0.2039, "close": 0.2039, "volume": 116407.5, "quote_volume": 23745.073, "trades": 118, "taker_buy_volume": 18327.7, "taker_buy_quote": 3741.62666}, {"ts": 1773666840000, "open": 0.2039, "high": 0.2042, "low": 0.2036, "close": 0.2039, "volume": 133666.0, "quote_volume": 27251.88105, "trades": 172, "taker_buy_volume": 19186.3, "taker_buy_quote": 3912.28503}, {"ts": 1773666900000, "open": 0.2038, "high": 0.2042, "low": 0.2028, "close": 0.2028, "volume": 133468.4, "quote_volume": 27153.35371, "trades": 211, "taker_buy_volume": 33678.2, "taker_buy_quote": 6866.97088}, {"ts": 1773666960000, "open": 0.2028, "high": 0.2029, "low": 0.2016, "close": 0.2018, "volume": 50918.6, "quote_volume": 10308.5314, "trades": 168, "taker_buy_volume": 21785.0, "taker_buy_quote": 4409.82002}, {"ts": 1773667020000, "open": 0.2018, "high": 0.2027, "low": 0.2015, "close": 0.202, "volume": 66876.2, "quote_volume": 13512.92519, "trades": 219, "taker_buy_volume": 35989.0, "taker_buy_quote": 7272.5144}, {"ts": 1773667080000, "open": 0.2019, "high": 0.2021, "low": 0.201, "close": 0.2011, "volume": 104453.7, "quote_volume": 21031.96837, "trades": 311, "taker_buy_volume": 55910.8, "taker_buy_quote": 11262.03015}, {"ts": 1773667140000, "open": 0.2011, "high": 0.2018, "low": 0.2006, "close": 0.201, "volume": 350639.4, "quote_volume": 70519.83469, "trades": 436, "taker_buy_volume": 109112.9, "taker_buy_quote": 21947.49246}, {"ts": 1773667200000, "open": 0.2009, "high": 0.2023, "low": 0.2009, "close": 0.2022, "volume": 98728.8, "quote_volume": 19929.63116, "trades": 260, "taker_buy_volume": 77888.4, "taker_buy_quote": 15722.56462}, {"ts": 1773667260000, "open": 0.2021, "high": 0.2032, "low": 0.2017, "close": 0.2027, "volume": 121563.1, "quote_volume": 24603.45742, "trades": 251, "taker_buy_volume": 96298.7, "taker_buy_quote": 19497.87648}, {"ts": 1773667320000, "open": 0.2025, "high": 0.2028, "low": 0.2018, "close": 0.2022, "volume": 94290.2, "quote_volume": 19063.71725, "trades": 268, "taker_buy_volume": 47866.6, "taker_buy_quote": 9676.92792}, {"ts": 1773667380000, "open": 0.2022, "high": 0.2031, "low": 0.2018, "close": 0.2023, "volume": 111765.1, "quote_volume": 22632.98502, "trades": 225, "taker_buy_volume": 70012.3, "taker_buy_quote": 14175.88563}, {"ts": 1773667440000, "open": 0.2023, "high": 0.203, "low": 0.2021, "close": 0.203, "volume": 35717.5, "quote_volume": 7232.80575, "trades": 95, "taker_buy_volume": 29292.1, "taker_buy_quote": 5933.05269}, {"ts": 1773667500000, "open": 0.2028, "high": 0.2033, "low": 0.2028, "close": 0.203, "volume": 29230.9, "quote_volume": 5934.71895, "trades": 78, "taker_buy_volume": 17928.2, "taker_buy_quote": 3640.06008}, {"ts": 1773667560000, "open": 0.2031, "high": 0.2035, "low": 0.2029, "close": 0.2035, "volume": 58986.6, "quote_volume": 11990.51612, "trades": 99, "taker_buy_volume": 16381.9, "taker_buy_quote": 3329.71342}, {"ts": 1773667620000, "open": 0.2033, "high": 0.2034, "low": 0.2028, "close": 0.203, "volume": 10374.3, "quote_volume": 2106.56446, "trades": 48, "taker_buy_volume": 3856.5, "taker_buy_quote": 783.07782}, {"ts": 1773667680000, "open": 0.2027, "high": 0.2029, "low": 0.2025, "close": 0.2026, "volume": 21803.8, "quote_volume": 4419.11855, "trades": 50, "taker_buy_volume": 12289.0, "taker_buy_quote": 2491.66868}, {"ts": 1773667740000, "open": 0.2027, "high": 0.2028, "low": 0.2023, "close": 0.2023, "volume": 39663.4, "quote_volume": 8037.76562, "trades": 115, "taker_buy_volume": 26354.2, "taker_buy_quote": 5342.21182}, {"ts": 1773667800000, "open": 0.2023, "high": 0.2026, "low": 0.2021, "close": 0.2024, "volume": 46213.2, "quote_volume": 9349.83279, "trades": 93, "taker_buy_volume": 30552.7, "taker_buy_quote": 6182.36111}, {"ts": 1773667860000, "open": 0.2024, "high": 0.2027, "low": 0.2017, "close": 0.2018, "volume": 36525.8, "quote_volume": 7387.31992, "trades": 107, "taker_buy_volume": 15156.7, "taker_buy_quote": 3067.32129}, {"ts": 1773667920000, "open": 0.2017, "high": 0.2022, "low": 0.2016, "close": 0.2022, "volume": 90343.8, "quote_volume": 18230.37297, "trades": 104, "taker_buy_volume": 74578.1, "taker_buy_quote": 15049.13341}, {"ts": 1773667980000, "open": 0.202, "high": 0.2027, "low": 0.2019, "close": 0.2024, "volume": 32459.7, "quote_volume": 6568.97017, "trades": 83, "taker_buy_volume": 23326.1, "taker_buy_quote": 4720.34934}, {"ts": 1773668040000, "open": 0.2025, "high": 0.2032, "low": 0.2023, "close": 0.2026, "volume": 67597.3, "quote_volume": 13709.75407, "trades": 120, "taker_buy_volume": 51408.7, "taker_buy_quote": 10431.46203}, {"ts": 1773668100000, "open": 0.2025, "high": 0.2026, "low": 0.2014, "close": 0.2014, "volume": 79766.8, "quote_volume": 16117.1756, "trades": 183, "taker_buy_volume": 7992.0, "taker_buy_quote": 1613.95101}, {"ts": 1773668160000, "open": 0.2014, "high": 0.2015, "low": 0.2001, "close": 0.2008, "volume": 96807.0, "quote_volume": 19414.56555, "trades": 172, "taker_buy_volume": 63310.0, "taker_buy_quote": 12695.13215}, {"ts": 1773668220000, "open": 0.2008, "high": 0.2009, "low": 0.1989, "close": 0.2001, "volume": 368049.7, "quote_volume": 73565.82707, "trades": 571, "taker_buy_volume": 98398.0, "taker_buy_quote": 19659.38409}, {"ts": 1773668280000, "open": 0.2002, "high": 0.2009, "low": 0.1994, "close": 0.2004, "volume": 97130.3, "quote_volume": 19450.39767, "trades": 215, "taker_buy_volume": 66422.0, "taker_buy_quote": 13313.93708}, {"ts": 1773668340000, "open": 0.2007, "high": 0.201, "low": 0.2006, "close": 0.2008, "volume": 70272.1, "quote_volume": 14107.90024, "trades": 121, "taker_buy_volume": 27742.5, "taker_buy_quote": 5570.5358}, {"ts": 1773668400000, "open": 0.2009, "high": 0.2011, "low": 0.2007, "close": 0.2009, "volume": 40418.4, "quote_volume": 8120.44996, "trades": 128, "taker_buy_volume": 24456.3, "taker_buy_quote": 4913.82741}, {"ts": 1773668460000, "open": 0.201, "high": 0.2013, "low": 0.2009, "close": 0.2012, "volume": 14354.4, "quote_volume": 2885.82549, "trades": 39, "taker_buy_volume": 5512.6, "taker_buy_quote": 1108.49122}, {"ts": 1773668520000, "open": 0.2012, "high": 0.2016, "low": 0.2002, "close": 0.2002, "volume": 86168.6, "quote_volume": 17333.55305, "trades": 110, "taker_buy_volume": 16010.6, "taker_buy_quote": 3223.85501}, {"ts": 1773668580000, "open": 0.2004, "high": 0.2004, "low": 0.1994, "close": 0.1994, "volume": 62892.7, "quote_volume": 12583.77702, "trades": 110, "taker_buy_volume": 15603.0, "taker_buy_quote": 3124.91838}, {"ts": 1773668640000, "open": 0.1996, "high": 0.1999, "low": 0.199, "close": 0.1995, "volume": 100835.3, "quote_volume": 20106.12525, "trades": 177, "taker_buy_volume": 41512.0, "taker_buy_quote": 8282.29724}, {"ts": 1773668700000, "open": 0.1996, "high": 0.2005, "low": 0.1996, "close": 0.2003, "volume": 82856.3, "quote_volume": 16561.70388, "trades": 120, "taker_buy_volume": 67080.0, "taker_buy_quote": 13408.73969}, {"ts": 1773668760000, "open": 0.2003, "high": 0.2003, "low": 0.1995, "close": 0.1996, "volume": 22437.4, "quote_volume": 4485.15594, "trades": 64, "taker_buy_volume": 4981.9, "taker_buy_quote": 994.78432}, {"ts": 1773668820000, "open": 0.1996, "high": 0.1998, "low": 0.1991, "close": 0.1994, "volume": 82901.3, "quote_volume": 16538.2303, "trades": 102, "taker_buy_volume": 28021.7, "taker_buy_quote": 5588.78415}, {"ts": 1773668880000, "open": 0.1992, "high": 0.1992, "low": 0.1971, "close": 0.1977, "volume": 173734.6, "quote_volume": 34446.11502, "trades": 344, "taker_buy_volume": 54067.6, "taker_buy_quote": 10711.59891}, {"ts": 1773668940000, "open": 0.1978, "high": 0.1979, "low": 0.1968, "close": 0.1976, "volume": 59455.7, "quote_volume": 11732.97815, "trades": 190, "taker_buy_volume": 28723.9, "taker_buy_quote": 5667.00852}, {"ts": 1773669000000, "open": 0.1977, "high": 0.1981, "low": 0.1966, "close": 0.197, "volume": 133383.6, "quote_volume": 26321.13042, "trades": 213, "taker_buy_volume": 67623.2, "taker_buy_quote": 13348.95137}, {"ts": 1773669060000, "open": 0.197, "high": 0.1974, "low": 0.1963, "close": 0.1974, "volume": 90621.3, "quote_volume": 17823.5091, "trades": 196, "taker_buy_volume": 44137.7, "taker_buy_quote": 8682.55127}, {"ts": 1773669120000, "open": 0.1973, "high": 0.1974, "low": 0.1962, "close": 0.1963, "volume": 84919.5, "quote_volume": 16714.99039, "trades": 122, "taker_buy_volume": 7907.8, "taker_buy_quote": 1555.75907}, {"ts": 1773669180000, "open": 0.1963, "high": 0.1965, "low": 0.1951, "close": 0.1961, "volume": 210704.3, "quote_volume": 41242.38899, "trades": 356, "taker_buy_volume": 147960.5, "taker_buy_quote": 28960.22832}, {"ts": 1773669240000, "open": 0.1963, "high": 0.1963, "low": 0.1954, "close": 0.1957, "volume": 79162.9, "quote_volume": 15514.61218, "trades": 160, "taker_buy_volume": 46830.9, "taker_buy_quote": 9178.3275}, {"ts": 1773669300000, "open": 0.1957, "high": 0.1959, "low": 0.1943, "close": 0.1959, "volume": 311944.3, "quote_volume": 60836.0576, "trades": 480, "taker_buy_volume": 113166.8, "taker_buy_quote": 22074.57453}, {"ts": 1773669360000, "open": 0.1959, "high": 0.1963, "low": 0.1954, "close": 0.1956, "volume": 124212.9, "quote_volume": 24330.22991, "trades": 180, "taker_buy_volume": 47210.5, "taker_buy_quote": 9247.75738}, {"ts": 1773669420000, "open": 0.1956, "high": 0.196, "low": 0.1948, "close": 0.1958, "volume": 89091.3, "quote_volume": 17413.60853, "trades": 187, "taker_buy_volume": 57106.4, "taker_buy_quote": 11165.50497}, {"ts": 1773669480000, "open": 0.1957, "high": 0.1957, "low": 0.1954, "close": 0.1955, "volume": 16138.1, "quote_volume": 3155.60727, "trades": 48, "taker_buy_volume": 6665.2, "taker_buy_quote": 1303.79298}, {"ts": 1773669540000, "open": 0.1954, "high": 0.1955, "low": 0.1952, "close": 0.1954, "volume": 53709.3, "quote_volume": 10493.47739, "trades": 116, "taker_buy_volume": 22514.7, "taker_buy_quote": 4399.51692}, {"ts": 1773669600000, "open": 0.1955, "high": 0.1959, "low": 0.194, "close": 0.1942, "volume": 315015.9, "quote_volume": 61332.47021, "trades": 358, "taker_buy_volume": 71729.1, "taker_buy_quote": 13967.4099}, {"ts": 1773669660000, "open": 0.1941, "high": 0.1949, "low": 0.1928, "close": 0.1946, "volume": 365568.4, "quote_volume": 70809.52938, "trades": 549, "taker_buy_volume": 224391.0, "taker_buy_quote": 43459.64516}, {"ts": 1773669720000, "open": 0.1946, "high": 0.1959, "low": 0.1946, "close": 0.1951, "volume": 80714.6, "quote_volume": 15762.03574, "trades": 180, "taker_buy_volume": 56910.6, "taker_buy_quote": 11110.10987}, {"ts": 1773669780000, "open": 0.195, "high": 0.1955, "low": 0.1948, "close": 0.1952, "volume": 45487.6, "quote_volume": 8880.85051, "trades": 116, "taker_buy_volume": 30785.7, "taker_buy_quote": 6012.8342}, {"ts": 1773669840000, "open": 0.195, "high": 0.195, "low": 0.1939, "close": 0.1942, "volume": 129180.1, "quote_volume": 25125.80143, "trades": 143, "taker_buy_volume": 17358.2, "taker_buy_quote": 3373.60923}, {"ts": 1773669900000, "open": 0.1944, "high": 0.1953, "low": 0.194, "close": 0.1947, "volume": 44718.0, "quote_volume": 8703.95805, "trades": 150, "taker_buy_volume": 22734.6, "taker_buy_quote": 4424.96122}, {"ts": 1773669960000, "open": 0.1948, "high": 0.1956, "low": 0.1948, "close": 0.1954, "volume": 31742.0, "quote_volume": 6199.35571, "trades": 61, "taker_buy_volume": 28136.9, "taker_buy_quote": 5495.02107}, {"ts": 1773670020000, "open": 0.1954, "high": 0.1959, "low": 0.1949, "close": 0.1951, "volume": 112396.6, "quote_volume": 21959.66438, "trades": 222, "taker_buy_volume": 45662.7, "taker_buy_quote": 8930.49513}, {"ts": 1773670080000, "open": 0.1949, "high": 0.1956, "low": 0.1949, "close": 0.1952, "volume": 57428.7, "quote_volume": 11211.50745, "trades": 134, "taker_buy_volume": 33194.0, "taker_buy_quote": 6481.19912}, {"ts": 1773670140000, "open": 0.1952, "high": 0.1952, "low": 0.1942, "close": 0.1944, "volume": 140066.7, "quote_volume": 27287.27034, "trades": 164, "taker_buy_volume": 16118.6, "taker_buy_quote": 3139.3356}, {"ts": 1773670200000, "open": 0.1942, "high": 0.1948, "low": 0.1935, "close": 0.1937, "volume": 137985.3, "quote_volume": 26787.3662, "trades": 193, "taker_buy_volume": 47202.8, "taker_buy_quote": 9171.07826}, {"ts": 1773670260000, "open": 0.1937, "high": 0.1942, "low": 0.1935, "close": 0.1938, "volume": 54779.8, "quote_volume": 10614.53051, "trades": 111, "taker_buy_volume": 28110.7, "taker_buy_quote": 5448.37949}, {"ts": 1773670320000, "open": 0.1938, "high": 0.1938, "low": 0.1931, "close": 0.1935, "volume": 97515.5, "quote_volume": 18855.27762, "trades": 165, "taker_buy_volume": 55405.4, "taker_buy_quote": 10713.27768}, {"ts": 1773670380000, "open": 0.1935, "high": 0.1947, "low": 0.1935, "close": 0.1945, "volume": 63511.6, "quote_volume": 12328.94378, "trades": 136, "taker_buy_volume": 55587.1, "taker_buy_quote": 10788.8944}, {"ts": 1773670440000, "open": 0.1946, "high": 0.1951, "low": 0.1946, "close": 0.1947, "volume": 32886.2, "quote_volume": 6409.01897, "trades": 87, "taker_buy_volume": 23767.6, "taker_buy_quote": 4632.06399}, {"ts": 1773670500000, "open": 0.1949, "high": 0.1954, "low": 0.1947, "close": 0.1954, "volume": 31269.0, "quote_volume": 6101.24066, "trades": 48, "taker_buy_volume": 11062.5, "taker_buy_quote": 2158.79298}, {"ts": 1773670560000, "open": 0.1953, "high": 0.1953, "low": 0.1949, "close": 0.1951, "volume": 48067.0, "quote_volume": 9378.63298, "trades": 105, "taker_buy_volume": 14060.9, "taker_buy_quote": 2744.09258}, {"ts": 1773670620000, "open": 0.1951, "high": 0.196, "low": 0.1949, "close": 0.1958, "volume": 69836.7, "quote_volume": 13652.47275, "trades": 140, "taker_buy_volume": 57953.3, "taker_buy_quote": 11331.44656}, {"ts": 1773670680000, "open": 0.1957, "high": 0.1963, "low": 0.1954, "close": 0.1956, "volume": 126132.0, "quote_volume": 24696.92859, "trades": 152, "taker_buy_volume": 49872.2, "taker_buy_quote": 9772.02466}, {"ts": 1773670740000, "open": 0.1956, "high": 0.1957, "low": 0.1945, "close": 0.1946, "volume": 105475.8, "quote_volume": 20577.4565, "trades": 223, "taker_buy_volume": 69424.8, "taker_buy_quote": 13548.43066}, {"ts": 1773670800000, "open": 0.1946, "high": 0.1952, "low": 0.1944, "close": 0.1947, "volume": 69901.4, "quote_volume": 13610.78263, "trades": 125, "taker_buy_volume": 47292.4, "taker_buy_quote": 9209.20753}, {"ts": 1773670860000, "open": 0.1949, "high": 0.1957, "low": 0.1949, "close": 0.1955, "volume": 29748.4, "quote_volume": 5813.32762, "trades": 78, "taker_buy_volume": 14389.0, "taker_buy_quote": 2811.26393}, {"ts": 1773670920000, "open": 0.1954, "high": 0.1962, "low": 0.1954, "close": 0.1961, "volume": 33684.3, "quote_volume": 6601.2491, "trades": 54, "taker_buy_volume": 27141.9, "taker_buy_quote": 5318.91664}, {"ts": 1773670980000, "open": 0.1962, "high": 0.1966, "low": 0.1956, "close": 0.1958, "volume": 48085.2, "quote_volume": 9432.54388, "trades": 105, "taker_buy_volume": 15311.5, "taker_buy_quote": 3006.70269}, {"ts": 1773671040000, "open": 0.1956, "high": 0.1961, "low": 0.1951, "close": 0.196, "volume": 74222.5, "quote_volume": 14512.06539, "trades": 128, "taker_buy_volume": 30965.5, "taker_buy_quote": 6056.29887}, {"ts": 1773671100000, "open": 0.196, "high": 0.1961, "low": 0.1957, "close": 0.1957, "volume": 8008.1, "quote_volume": 1567.6891, "trades": 29, "taker_buy_volume": 1148.6, "taker_buy_quote": 224.94288}, {"ts": 1773671160000, "open": 0.1956, "high": 0.1959, "low": 0.1955, "close": 0.1959, "volume": 7552.0, "quote_volume": 1477.82137, "trades": 22, "taker_buy_volume": 6227.3, "taker_buy_quote": 1218.7145}, {"ts": 1773671220000, "open": 0.1959, "high": 0.1964, "low": 0.1954, "close": 0.1954, "volume": 29963.5, "quote_volume": 5874.81515, "trades": 72, "taker_buy_volume": 16264.2, "taker_buy_quote": 3190.65994}, {"ts": 1773671280000, "open": 0.1955, "high": 0.1961, "low": 0.1954, "close": 0.1958, "volume": 43541.3, "quote_volume": 8520.07472, "trades": 85, "taker_buy_volume": 6803.5, "taker_buy_quote": 1332.20112}, {"ts": 1773671340000, "open": 0.1956, "high": 0.1958, "low": 0.1956, "close": 0.1958, "volume": 6431.2, "quote_volume": 1258.14507, "trades": 18, "taker_buy_volume": 2549.8, "taker_buy_quote": 498.94323}, {"ts": 1773671400000, "open": 0.1957, "high": 0.1957, "low": 0.1943, "close": 0.1944, "volume": 40122.5, "quote_volume": 7824.3651, "trades": 113, "taker_buy_volume": 6916.6, "taker_buy_quote": 1349.53959}, {"ts": 1773671460000, "open": 0.1945, "high": 0.1955, "low": 0.1945, "close": 0.1949, "volume": 138689.1, "quote_volume": 27071.60457, "trades": 154, "taker_buy_volume": 47094.4, "taker_buy_quote": 9188.12828}, {"ts": 1773671520000, "open": 0.1948, "high": 0.1956, "low": 0.1946, "close": 0.1955, "volume": 19880.7, "quote_volume": 3874.27272, "trades": 50, "taker_buy_volume": 5986.9, "taker_buy_quote": 1167.33143}, {"ts": 1773671580000, "open": 0.1956, "high": 0.1957, "low": 0.1952, "close": 0.1954, "volume": 3779.1, "quote_volume": 738.44477, "trades": 27, "taker_buy_volume": 2193.4, "taker_buy_quote": 428.71147}, {"ts": 1773671640000, "open": 0.1955, "high": 0.1958, "low": 0.1955, "close": 0.1956, "volume": 11461.9, "quote_volume": 2242.45952, "trades": 59, "taker_buy_volume": 5096.1, "taker_buy_quote": 997.21472}, {"ts": 1773671700000, "open": 0.1956, "high": 0.1962, "low": 0.1956, "close": 0.1957, "volume": 24170.6, "quote_volume": 4733.22223, "trades": 62, "taker_buy_volume": 16047.9, "taker_buy_quote": 3142.35178}, {"ts": 1773671760000, "open": 0.1959, "high": 0.1963, "low": 0.1959, "close": 0.1962, "volume": 11865.8, "quote_volume": 2327.65939, "trades": 31, "taker_buy_volume": 6879.2, "taker_buy_quote": 1349.61534}, {"ts": 1773671820000, "open": 0.1962, "high": 0.1966, "low": 0.1962, "close": 0.1964, "volume": 31735.8, "quote_volume": 6233.096, "trades": 51, "taker_buy_volume": 27592.8, "taker_buy_quote": 5419.20878}, {"ts": 1773671880000, "open": 0.1964, "high": 0.1971, "low": 0.1964, "close": 0.1967, "volume": 66794.2, "quote_volume": 13144.4879, "trades": 142, "taker_buy_volume": 39854.1, "taker_buy_quote": 7842.05547}, {"ts": 1773671940000, "open": 0.1966, "high": 0.197, "low": 0.1964, "close": 0.197, "volume": 6869.6, "quote_volume": 1351.13886, "trades": 30, "taker_buy_volume": 4104.0, "taker_buy_quote": 807.44684}, {"ts": 1773672000000, "open": 0.1968, "high": 0.197, "low": 0.1965, "close": 0.1967, "volume": 27074.0, "quote_volume": 5326.63936, "trades": 52, "taker_buy_volume": 19854.8, "taker_buy_quote": 3907.15587}, {"ts": 1773672060000, "open": 0.1966, "high": 0.1967, "low": 0.1958, "close": 0.1959, "volume": 21523.2, "quote_volume": 4219.7883, "trades": 72, "taker_buy_volume": 10421.7, "taker_buy_quote": 2042.13823}, {"ts": 1773672120000, "open": 0.196, "high": 0.1966, "low": 0.1957, "close": 0.1964, "volume": 85903.3, "quote_volume": 16840.55274, "trades": 107, "taker_buy_volume": 74381.7, "taker_buy_quote": 14582.61908}, {"ts": 1773672180000, "open": 0.1966, "high": 0.1973, "low": 0.1966, "close": 0.1969, "volume": 35886.1, "quote_volume": 7071.80955, "trades": 72, "taker_buy_volume": 22210.6, "taker_buy_quote": 4376.96191}, {"ts": 1773672240000, "open": 0.1968, "high": 0.1973, "low": 0.1968, "close": 0.1971, "volume": 15805.2, "quote_volume": 3112.81717, "trades": 47, "taker_buy_volume": 10128.3, "taker_buy_quote": 1994.66206}, {"ts": 1773672300000, "open": 0.1972, "high": 0.1972, "low": 0.1968, "close": 0.1971, "volume": 9930.3, "quote_volume": 1956.64895, "trades": 31, "taker_buy_volume": 5420.9, "taker_buy_quote": 1068.20005}, {"ts": 1773672360000, "open": 0.1972, "high": 0.1973, "low": 0.197, "close": 0.1971, "volume": 12081.1, "quote_volume": 2382.08054, "trades": 33, "taker_buy_volume": 8672.6, "taker_buy_quote": 1710.10035}, {"ts": 1773672420000, "open": 0.1971, "high": 0.1971, "low": 0.1964, "close": 0.1965, "volume": 46258.0, "quote_volume": 9098.62653, "trades": 93, "taker_buy_volume": 20815.0, "taker_buy_quote": 4094.05854}, {"ts": 1773672480000, "open": 0.1968, "high": 0.1969, "low": 0.1962, "close": 0.1963, "volume": 43075.0, "quote_volume": 8467.31841, "trades": 57, "taker_buy_volume": 19915.8, "taker_buy_quote": 3916.36784}, {"ts": 1773672540000, "open": 0.1964, "high": 0.1968, "low": 0.1957, "close": 0.1957, "volume": 28271.6, "quote_volume": 5547.31464, "trades": 83, "taker_buy_volume": 14890.7, "taker_buy_quote": 2921.14641}, {"ts": 1773672600000, "open": 0.1958, "high": 0.1958, "low": 0.1947, "close": 0.195, "volume": 56627.7, "quote_volume": 11044.13412, "trades": 102, "taker_buy_volume": 15756.7, "taker_buy_quote": 3072.9799}, {"ts": 1773672660000, "open": 0.195, "high": 0.1952, "low": 0.1947, "close": 0.1952, "volume": 22750.1, "quote_volume": 4433.43072, "trades": 53, "taker_buy_volume": 4833.6, "taker_buy_quote": 942.22732}, {"ts": 1773672720000, "open": 0.1952, "high": 0.1952, "low": 0.1946, "close": 0.1948, "volume": 20201.0, "quote_volume": 3937.15883, "trades": 44, "taker_buy_volume": 12791.3, "taker_buy_quote": 2493.37467}, {"ts": 1773672780000, "open": 0.1948, "high": 0.1949, "low": 0.1944, "close": 0.1946, "volume": 58964.9, "quote_volume": 11480.85097, "trades": 90, "taker_buy_volume": 42892.7, "taker_buy_quote": 8353.90745}, {"ts": 1773672840000, "open": 0.1946, "high": 0.1948, "low": 0.1944, "close": 0.1945, "volume": 34900.8, "quote_volume": 6789.57858, "trades": 58, "taker_buy_volume": 19492.2, "taker_buy_quote": 3792.68766}, {"ts": 1773672900000, "open": 0.1945, "high": 0.1945, "low": 0.1938, "close": 0.1945, "volume": 39155.6, "quote_volume": 7599.82916, "trades": 96, "taker_buy_volume": 11974.1, "taker_buy_quote": 2323.84258}, {"ts": 1773672960000, "open": 0.1946, "high": 0.1948, "low": 0.1945, "close": 0.1948, "volume": 34975.6, "quote_volume": 6806.95376, "trades": 58, "taker_buy_volume": 20522.4, "taker_buy_quote": 3994.04268}, {"ts": 1773673020000, "open": 0.1947, "high": 0.1949, "low": 0.1943, "close": 0.1946, "volume": 21650.6, "quote_volume": 4214.82678, "trades": 59, "taker_buy_volume": 14525.8, "taker_buy_quote": 2828.52957}, {"ts": 1773673080000, "open": 0.1946, "high": 0.1952, "low": 0.1944, "close": 0.1952, "volume": 29183.8, "quote_volume": 5686.2134, "trades": 73, "taker_buy_volume": 21260.8, "taker_buy_quote": 4144.6157}, {"ts": 1773673140000, "open": 0.1951, "high": 0.1951, "low": 0.1949, "close": 0.195, "volume": 7680.1, "quote_volume": 1497.31478, "trades": 20, "taker_buy_volume": 1532.4, "taker_buy_quote": 298.8706}, {"ts": 1773673200000, "open": 0.1951, "high": 0.1957, "low": 0.1951, "close": 0.1953, "volume": 28499.7, "quote_volume": 5566.64335, "trades": 63, "taker_buy_volume": 21181.6, "taker_buy_quote": 4136.36979}, {"ts": 1773673260000, "open": 0.1951, "high": 0.1955, "low": 0.1941, "close": 0.1944, "volume": 100464.2, "quote_volume": 19536.59567, "trades": 153, "taker_buy_volume": 60422.3, "taker_buy_quote": 11753.82374}, {"ts": 1773673320000, "open": 0.1944, "high": 0.1946, "low": 0.1942, "close": 0.1943, "volume": 18588.5, "quote_volume": 3613.38389, "trades": 44, "taker_buy_volume": 13896.3, "taker_buy_quote": 2701.72514}, {"ts": 1773673380000, "open": 0.1944, "high": 0.1948, "low": 0.1938, "close": 0.1943, "volume": 63669.7, "quote_volume": 12365.01521, "trades": 102, "taker_buy_volume": 48314.1, "taker_buy_quote": 9384.84897}, {"ts": 1773673440000, "open": 0.1942, "high": 0.1946, "low": 0.1941, "close": 0.1944, "volume": 26979.1, "quote_volume": 5243.22096, "trades": 45, "taker_buy_volume": 7182.8, "taker_buy_quote": 1396.66846}, {"ts": 1773673500000, "open": 0.1945, "high": 0.1945, "low": 0.1938, "close": 0.1938, "volume": 36842.3, "quote_volume": 7149.40438, "trades": 58, "taker_buy_volume": 20276.4, "taker_buy_quote": 3933.87972}, {"ts": 1773673560000, "open": 0.194, "high": 0.1944, "low": 0.1936, "close": 0.1939, "volume": 117216.8, "quote_volume": 22738.61039, "trades": 80, "taker_buy_volume": 21822.3, "taker_buy_quote": 4234.53846}, {"ts": 1773673620000, "open": 0.1938, "high": 0.1945, "low": 0.1938, "close": 0.1945, "volume": 17731.3, "quote_volume": 3440.7919, "trades": 64, "taker_buy_volume": 10853.7, "taker_buy_quote": 2107.45045}, {"ts": 1773673680000, "open": 0.1946, "high": 0.1947, "low": 0.1943, "close": 0.1945, "volume": 22121.2, "quote_volume": 4302.9168, "trades": 90, "taker_buy_volume": 8613.1, "taker_buy_quote": 1675.47414}, {"ts": 1773673740000, "open": 0.1944, "high": 0.1945, "low": 0.1942, "close": 0.1943, "volume": 9494.0, "quote_volume": 1845.34209, "trades": 31, "taker_buy_volume": 3249.7, "taker_buy_quote": 631.80599}, {"ts": 1773673800000, "open": 0.1943, "high": 0.1945, "low": 0.1938, "close": 0.1938, "volume": 28128.2, "quote_volume": 5459.93429, "trades": 72, "taker_buy_volume": 8977.7, "taker_buy_quote": 1743.1196}, {"ts": 1773673860000, "open": 0.1938, "high": 0.1939, "low": 0.1935, "close": 0.1937, "volume": 32878.1, "quote_volume": 6368.90201, "trades": 84, "taker_buy_volume": 14907.4, "taker_buy_quote": 2887.80742}, {"ts": 1773673920000, "open": 0.1937, "high": 0.1939, "low": 0.1936, "close": 0.1937, "volume": 29650.3, "quote_volume": 5743.3115, "trades": 129, "taker_buy_volume": 21514.0, "taker_buy_quote": 4167.53233}, {"ts": 1773673980000, "open": 0.1939, "high": 0.1945, "low": 0.1939, "close": 0.1943, "volume": 17251.4, "quote_volume": 3351.3732, "trades": 55, "taker_buy_volume": 15304.1, "taker_buy_quote": 2973.32484}, {"ts": 1773674040000, "open": 0.1945, "high": 0.1949, "low": 0.1945, "close": 0.1948, "volume": 14749.9, "quote_volume": 2872.64185, "trades": 31, "taker_buy_volume": 11652.3, "taker_buy_quote": 2269.2566}, {"ts": 1773674100000, "open": 0.1946, "high": 0.1946, "low": 0.1941, "close": 0.1941, "volume": 12500.5, "quote_volume": 2430.34746, "trades": 29, "taker_buy_volume": 5552.4, "taker_buy_quote": 1078.68261}, {"ts": 1773674160000, "open": 0.1941, "high": 0.1941, "low": 0.1932, "close": 0.1935, "volume": 76132.3, "quote_volume": 14730.18049, "trades": 120, "taker_buy_volume": 32983.0, "taker_buy_quote": 6379.71566}, {"ts": 1773674220000, "open": 0.1933, "high": 0.194, "low": 0.1933, "close": 0.1939, "volume": 56156.2, "quote_volume": 10877.89178, "trades": 64, "taker_buy_volume": 26449.5, "taker_buy_quote": 5121.06016}, {"ts": 1773674280000, "open": 0.1938, "high": 0.1944, "low": 0.1937, "close": 0.1942, "volume": 35043.2, "quote_volume": 6800.3441, "trades": 54, "taker_buy_volume": 26004.2, "taker_buy_quote": 5047.38947}, {"ts": 1773674340000, "open": 0.1942, "high": 0.1943, "low": 0.194, "close": 0.194, "volume": 6693.1, "quote_volume": 1299.41777, "trades": 24, "taker_buy_volume": 4165.3, "taker_buy_quote": 808.73829}, {"ts": 1773674400000, "open": 0.194, "high": 0.1942, "low": 0.194, "close": 0.1942, "volume": 14924.6, "quote_volume": 2897.62391, "trades": 21, "taker_buy_volume": 10941.1, "taker_buy_quote": 2124.57355}, {"ts": 1773674460000, "open": 0.1942, "high": 0.1945, "low": 0.1941, "close": 0.1941, "volume": 9710.1, "quote_volume": 1886.39905, "trades": 35, "taker_buy_volume": 3112.3, "taker_buy_quote": 604.75522}, {"ts": 1773674520000, "open": 0.1941, "high": 0.1943, "low": 0.1939, "close": 0.1943, "volume": 24970.3, "quote_volume": 4846.1907, "trades": 37, "taker_buy_volume": 14404.5, "taker_buy_quote": 2796.0559}, {"ts": 1773674580000, "open": 0.1943, "high": 0.1944, "low": 0.1941, "close": 0.1942, "volume": 5260.9, "quote_volume": 1022.13093, "trades": 18, "taker_buy_volume": 3370.4, "taker_buy_quote": 655.03058}, {"ts": 1773674640000, "open": 0.1941, "high": 0.1941, "low": 0.1932, "close": 0.1932, "volume": 58858.7, "quote_volume": 11389.85319, "trades": 128, "taker_buy_volume": 22034.6, "taker_buy_quote": 4265.21814}, {"ts": 1773674700000, "open": 0.1932, "high": 0.1934, "low": 0.1921, "close": 0.1925, "volume": 365036.6, "quote_volume": 70327.23614, "trades": 255, "taker_buy_volume": 83353.4, "taker_buy_quote": 16046.51374}, {"ts": 1773674760000, "open": 0.1926, "high": 0.1926, "low": 0.1914, "close": 0.1919, "volume": 265471.6, "quote_volume": 50883.88989, "trades": 182, "taker_buy_volume": 145700.4, "taker_buy_quote": 27927.8556}, {"ts": 1773674820000, "open": 0.1917, "high": 0.192, "low": 0.1915, "close": 0.1916, "volume": 82880.1, "quote_volume": 15890.84536, "trades": 148, "taker_buy_volume": 37043.7, "taker_buy_quote": 7104.05571}, {"ts": 1773674880000, "open": 0.1915, "high": 0.1921, "low": 0.1915, "close": 0.1916, "volume": 31815.2, "quote_volume": 6101.77326, "trades": 82, "taker_buy_volume": 14941.5, "taker_buy_quote": 2866.91306}, {"ts": 1773674940000, "open": 0.1916, "high": 0.1921, "low": 0.1913, "close": 0.1921, "volume": 35122.8, "quote_volume": 6729.10889, "trades": 69, "taker_buy_volume": 10437.5, "taker_buy_quote": 2001.01154}, {"ts": 1773675000000, "open": 0.1922, "high": 0.193, "low": 0.1922, "close": 0.1926, "volume": 25667.1, "quote_volume": 4942.97619, "trades": 72, "taker_buy_volume": 12000.1, "taker_buy_quote": 2311.48156}, {"ts": 1773675060000, "open": 0.1926, "high": 0.1926, "low": 0.1916, "close": 0.1916, "volume": 16311.8, "quote_volume": 3132.79965, "trades": 65, "taker_buy_volume": 1885.9, "taker_buy_quote": 362.06447}, {"ts": 1773675120000, "open": 0.1915, "high": 0.1918, "low": 0.1892, "close": 0.1899, "volume": 351657.1, "quote_volume": 66969.81489, "trades": 411, "taker_buy_volume": 84266.1, "taker_buy_quote": 16000.36627}, {"ts": 1773675180000, "open": 0.1899, "high": 0.1903, "low": 0.1896, "close": 0.1901, "volume": 128809.7, "quote_volume": 24459.09561, "trades": 187, "taker_buy_volume": 60799.4, "taker_buy_quote": 11546.85088}, {"ts": 1773675240000, "open": 0.1902, "high": 0.1908, "low": 0.1902, "close": 0.1907, "volume": 32381.6, "quote_volume": 6167.3847, "trades": 72, "taker_buy_volume": 14898.6, "taker_buy_quote": 2837.70062}, {"ts": 1773675300000, "open": 0.1908, "high": 0.1913, "low": 0.1907, "close": 0.191, "volume": 51769.1, "quote_volume": 9887.59034, "trades": 97, "taker_buy_volume": 31747.4, "taker_buy_quote": 6063.92569}, {"ts": 1773675360000, "open": 0.1908, "high": 0.1908, "low": 0.19, "close": 0.19, "volume": 76619.7, "quote_volume": 14587.66448, "trades": 100, "taker_buy_volume": 31958.6, "taker_buy_quote": 6081.84185}, {"ts": 1773675420000, "open": 0.19, "high": 0.1902, "low": 0.1893, "close": 0.1902, "volume": 38224.6, "quote_volume": 7252.90599, "trades": 97, "taker_buy_volume": 23593.6, "taker_buy_quote": 4477.46861}, {"ts": 1773675480000, "open": 0.1902, "high": 0.1904, "low": 0.1897, "close": 0.1901, "volume": 20508.4, "quote_volume": 3896.61594, "trades": 52, "taker_buy_volume": 15370.1, "taker_buy_quote": 2920.944}, {"ts": 1773675540000, "open": 0.1899, "high": 0.1902, "low": 0.1894, "close": 0.1894, "volume": 29036.7, "quote_volume": 5510.86649, "trades": 74, "taker_buy_volume": 12607.0, "taker_buy_quote": 2393.58631}, {"ts": 1773675600000, "open": 0.1893, "high": 0.1898, "low": 0.1887, "close": 0.1896, "volume": 148756.4, "quote_volume": 28137.53424, "trades": 152, "taker_buy_volume": 115673.5, "taker_buy_quote": 21881.38329}, {"ts": 1773675660000, "open": 0.1895, "high": 0.1895, "low": 0.1888, "close": 0.189, "volume": 128782.1, "quote_volume": 24370.09711, "trades": 116, "taker_buy_volume": 75217.0, "taker_buy_quote": 14237.03076}, {"ts": 1773675720000, "open": 0.1891, "high": 0.1896, "low": 0.1891, "close": 0.1893, "volume": 135248.6, "quote_volume": 25588.30005, "trades": 58, "taker_buy_volume": 110928.0, "taker_buy_quote": 20984.37271}, {"ts": 1773675780000, "open": 0.1892, "high": 0.1892, "low": 0.1877, "close": 0.188, "volume": 100983.2, "quote_volume": 19006.32284, "trades": 229, "taker_buy_volume": 55422.9, "taker_buy_quote": 10429.43379}, {"ts": 1773675840000, "open": 0.188, "high": 0.1884, "low": 0.1876, "close": 0.188, "volume": 56745.6, "quote_volume": 10672.26211, "trades": 122, "taker_buy_volume": 19520.2, "taker_buy_quote": 3671.27856}, {"ts": 1773675900000, "open": 0.1881, "high": 0.1885, "low": 0.1873, "close": 0.1876, "volume": 110549.0, "quote_volume": 20753.99783, "trades": 181, "taker_buy_volume": 45080.4, "taker_buy_quote": 8463.92699}, {"ts": 1773675960000, "open": 0.1876, "high": 0.1878, "low": 0.1872, "close": 0.1878, "volume": 20494.5, "quote_volume": 3841.99402, "trades": 56, "taker_buy_volume": 7931.8, "taker_buy_quote": 1487.58078}, {"ts": 1773676020000, "open": 0.1876, "high": 0.1881, "low": 0.1874, "close": 0.188, "volume": 99724.0, "quote_volume": 18703.28673, "trades": 74, "taker_buy_volume": 71459.1, "taker_buy_quote": 13399.77066}, {"ts": 1773676080000, "open": 0.1878, "high": 0.1881, "low": 0.1877, "close": 0.1881, "volume": 30062.6, "quote_volume": 5648.8208, "trades": 56, "taker_buy_volume": 16885.3, "taker_buy_quote": 3173.11922}, {"ts": 1773676140000, "open": 0.1879, "high": 0.1882, "low": 0.1879, "close": 0.188, "volume": 44321.6, "quote_volume": 8332.79706, "trades": 51, "taker_buy_volume": 23098.2, "taker_buy_quote": 4343.18286}, {"ts": 1773676200000, "open": 0.1881, "high": 0.1882, "low": 0.1878, "close": 0.188, "volume": 16660.5, "quote_volume": 3131.74469, "trades": 36, "taker_buy_volume": 10995.7, "taker_buy_quote": 2067.52589}, {"ts": 1773676260000, "open": 0.1878, "high": 0.1878, "low": 0.1865, "close": 0.1867, "volume": 186218.7, "quote_volume": 34801.99868, "trades": 208, "taker_buy_volume": 76803.3, "taker_buy_quote": 14350.07682}, {"ts": 1773676320000, "open": 0.1869, "high": 0.1875, "low": 0.1868, "close": 0.187, "volume": 170653.7, "quote_volume": 31942.58351, "trades": 173, "taker_buy_volume": 105293.2, "taker_buy_quote": 19717.99767}, {"ts": 1773676380000, "open": 0.1869, "high": 0.187, "low": 0.1865, "close": 0.187, "volume": 42137.9, "quote_volume": 7869.7392, "trades": 86, "taker_buy_volume": 13013.2, "taker_buy_quote": 2432.09903}, {"ts": 1773676440000, "open": 0.1871, "high": 0.1873, "low": 0.1869, "close": 0.1872, "volume": 28328.3, "quote_volume": 5300.00327, "trades": 46, "taker_buy_volume": 20638.7, "taker_buy_quote": 3862.18678}, {"ts": 1773676500000, "open": 0.187, "high": 0.1876, "low": 0.187, "close": 0.1876, "volume": 58527.2, "quote_volume": 10966.6139, "trades": 70, "taker_buy_volume": 52527.2, "taker_buy_quote": 9842.10662}, {"ts": 1773676560000, "open": 0.1874, "high": 0.1884, "low": 0.1874, "close": 0.188, "volume": 28504.1, "quote_volume": 5359.38211, "trades": 97, "taker_buy_volume": 21961.6, "taker_buy_quote": 4129.8224}, {"ts": 1773676620000, "open": 0.1878, "high": 0.1883, "low": 0.1875, "close": 0.1878, "volume": 58692.3, "quote_volume": 11029.08827, "trades": 110, "taker_buy_volume": 20196.4, "taker_buy_quote": 3797.84874}, {"ts": 1773676680000, "open": 0.1876, "high": 0.1882, "low": 0.1876, "close": 0.1881, "volume": 56803.3, "quote_volume": 10677.46313, "trades": 73, "taker_buy_volume": 41118.3, "taker_buy_quote": 7729.7762}, {"ts": 1773676740000, "open": 0.1879, "high": 0.1882, "low": 0.1872, "close": 0.1874, "volume": 35983.8, "quote_volume": 6754.80394, "trades": 56, "taker_buy_volume": 10185.6, "taker_buy_quote": 1910.78997}, {"ts": 1773676800000, "open": 0.1874, "high": 0.1874, "low": 0.1865, "close": 0.1866, "volume": 94047.5, "quote_volume": 17560.75147, "trades": 137, "taker_buy_volume": 36692.3, "taker_buy_quote": 6851.20644}, {"ts": 1773676860000, "open": 0.1866, "high": 0.1866, "low": 0.1846, "close": 0.1859, "volume": 186758.3, "quote_volume": 34660.23794, "trades": 416, "taker_buy_volume": 101173.6, "taker_buy_quote": 18781.67888}, {"ts": 1773676920000, "open": 0.1858, "high": 0.1864, "low": 0.1853, "close": 0.1853, "volume": 21655.8, "quote_volume": 4024.06339, "trades": 82, "taker_buy_volume": 8411.4, "taker_buy_quote": 1563.31875}, {"ts": 1773676980000, "open": 0.1852, "high": 0.1857, "low": 0.1838, "close": 0.1843, "volume": 216422.6, "quote_volume": 40003.08447, "trades": 284, "taker_buy_volume": 118420.1, "taker_buy_quote": 21896.55901}, {"ts": 1773677040000, "open": 0.1844, "high": 0.1848, "low": 0.1835, "close": 0.1841, "volume": 201077.0, "quote_volume": 37021.74238, "trades": 211, "taker_buy_volume": 48747.1, "taker_buy_quote": 8974.67753}, {"ts": 1773677100000, "open": 0.1841, "high": 0.1843, "low": 0.1834, "close": 0.1838, "volume": 73593.1, "quote_volume": 13525.34328, "trades": 108, "taker_buy_volume": 13249.2, "taker_buy_quote": 2436.59326}, {"ts": 1773677160000, "open": 0.1839, "high": 0.184, "low": 0.1831, "close": 0.1838, "volume": 102619.0, "quote_volume": 18834.6705, "trades": 190, "taker_buy_volume": 48139.6, "taker_buy_quote": 8837.65802}, {"ts": 1773677220000, "open": 0.1838, "high": 0.1856, "low": 0.1838, "close": 0.1853, "volume": 83089.3, "quote_volume": 15366.39121, "trades": 184, "taker_buy_volume": 64595.7, "taker_buy_quote": 11945.19966}, {"ts": 1773677280000, "open": 0.1855, "high": 0.1864, "low": 0.1853, "close": 0.1859, "volume": 202513.6, "quote_volume": 37671.28187, "trades": 280, "taker_buy_volume": 117189.3, "taker_buy_quote": 21799.38511}, {"ts": 1773677340000, "open": 0.1858, "high": 0.1867, "low": 0.1856, "close": 0.1862, "volume": 104019.6, "quote_volume": 19375.99442, "trades": 184, "taker_buy_volume": 88346.8, "taker_buy_quote": 16457.93407}, {"ts": 1773677400000, "open": 0.1861, "high": 0.1863, "low": 0.1856, "close": 0.1862, "volume": 25235.8, "quote_volume": 4694.18734, "trades": 95, "taker_buy_volume": 18563.4, "taker_buy_quote": 3453.17922}, {"ts": 1773677460000, "open": 0.1861, "high": 0.1864, "low": 0.1853, "close": 0.1854, "volume": 11931.0, "quote_volume": 2217.4345, "trades": 53, "taker_buy_volume": 7515.4, "taker_buy_quote": 1396.93877}, {"ts": 1773677520000, "open": 0.1854, "high": 0.1863, "low": 0.1853, "close": 0.1859, "volume": 24282.8, "quote_volume": 4507.2869, "trades": 53, "taker_buy_volume": 11403.4, "taker_buy_quote": 2118.14127}, {"ts": 1773677580000, "open": 0.1861, "high": 0.1864, "low": 0.186, "close": 0.1864, "volume": 45714.3, "quote_volume": 8511.57989, "trades": 54, "taker_buy_volume": 32069.2, "taker_buy_quote": 5971.36694}, {"ts": 1773677640000, "open": 0.1865, "high": 0.187, "low": 0.1865, "close": 0.1869, "volume": 64410.8, "quote_volume": 12033.69584, "trades": 135, "taker_buy_volume": 30162.2, "taker_buy_quote": 5636.93087}, {"ts": 1773677700000, "open": 0.1869, "high": 0.1961, "low": 0.1869, "close": 0.1936, "volume": 2748358.9, "quote_volume": 529729.04324, "trades": 3404, "taker_buy_volume": 1485277.9, "taker_buy_quote": 285787.61472}, {"ts": 1773677760000, "open": 0.1936, "high": 0.1939, "low": 0.1917, "close": 0.193, "volume": 1135103.6, "quote_volume": 218552.07615, "trades": 1134, "taker_buy_volume": 379111.0, "taker_buy_quote": 73086.08951}, {"ts": 1773677820000, "open": 0.1927, "high": 0.194, "low": 0.1926, "close": 0.1934, "volume": 299072.0, "quote_volume": 57808.31703, "trades": 479, "taker_buy_volume": 184728.4, "taker_buy_quote": 35724.09919}, {"ts": 1773677880000, "open": 0.1934, "high": 0.1934, "low": 0.1916, "close": 0.1925, "volume": 362356.8, "quote_volume": 69646.57399, "trades": 272, "taker_buy_volume": 66235.4, "taker_buy_quote": 12727.47401}, {"ts": 1773677940000, "open": 0.1925, "high": 0.1927, "low": 0.1916, "close": 0.1919, "volume": 48440.9, "quote_volume": 9301.02712, "trades": 99, "taker_buy_volume": 36830.4, "taker_buy_quote": 7071.46379}, {"ts": 1773678000000, "open": 0.1919, "high": 0.1924, "low": 0.1915, "close": 0.1919, "volume": 84741.6, "quote_volume": 16266.58535, "trades": 96, "taker_buy_volume": 55396.4, "taker_buy_quote": 10630.84376}, {"ts": 1773678060000, "open": 0.1919, "high": 0.1937, "low": 0.1918, "close": 0.1933, "volume": 93571.9, "quote_volume": 18056.29469, "trades": 154, "taker_buy_volume": 35200.0, "taker_buy_quote": 6779.41634}, {"ts": 1773678120000, "open": 0.1933, "high": 0.1934, "low": 0.1926, "close": 0.193, "volume": 72699.0, "quote_volume": 14029.46502, "trades": 132, "taker_buy_volume": 48575.0, "taker_buy_quote": 9376.92405}, {"ts": 1773678180000, "open": 0.1929, "high": 0.1929, "low": 0.192, "close": 0.1923, "volume": 47363.9, "quote_volume": 9118.23424, "trades": 103, "taker_buy_volume": 21536.9, "taker_buy_quote": 4144.7761}, {"ts": 1773678240000, "open": 0.1925, "high": 0.1926, "low": 0.1918, "close": 0.1921, "volume": 68794.3, "quote_volume": 13226.7722, "trades": 108, "taker_buy_volume": 32097.6, "taker_buy_quote": 6174.4468}, {"ts": 1773678300000, "open": 0.1919, "high": 0.1929, "low": 0.1917, "close": 0.1928, "volume": 55950.4, "quote_volume": 10766.39703, "trades": 92, "taker_buy_volume": 39897.9, "taker_buy_quote": 7677.43776}, {"ts": 1773678360000, "open": 0.1927, "high": 0.1927, "low": 0.1921, "close": 0.1922, "volume": 77535.2, "quote_volume": 14918.58824, "trades": 54, "taker_buy_volume": 312.6, "taker_buy_quote": 60.16042}, {"ts": 1773678420000, "open": 0.192, "high": 0.1928, "low": 0.1919, "close": 0.1926, "volume": 66715.3, "quote_volume": 12836.14164, "trades": 75, "taker_buy_volume": 45331.2, "taker_buy_quote": 8722.39504}, {"ts": 1773678480000, "open": 0.1924, "high": 0.1928, "low": 0.1924, "close": 0.1924, "volume": 52054.5, "quote_volume": 10027.15531, "trades": 42, "taker_buy_volume": 41104.0, "taker_buy_quote": 7918.07409}, {"ts": 1773678540000, "open": 0.1923, "high": 0.1926, "low": 0.1923, "close": 0.1924, "volume": 8996.6, "quote_volume": 1730.76765, "trades": 21, "taker_buy_volume": 3407.9, "taker_buy_quote": 655.70264}, {"ts": 1773678600000, "open": 0.1924, "high": 0.1934, "low": 0.1924, "close": 0.1927, "volume": 29172.2, "quote_volume": 5631.72132, "trades": 96, "taker_buy_volume": 12221.7, "taker_buy_quote": 2360.25362}, {"ts": 1773678660000, "open": 0.1928, "high": 0.193, "low": 0.1926, "close": 0.193, "volume": 68412.0, "quote_volume": 13189.75395, "trades": 75, "taker_buy_volume": 14849.1, "taker_buy_quote": 2862.23877}, {"ts": 1773678720000, "open": 0.1931, "high": 0.1933, "low": 0.1926, "close": 0.1927, "volume": 19229.8, "quote_volume": 3710.25863, "trades": 81, "taker_buy_volume": 3879.1, "taker_buy_quote": 748.41881}, {"ts": 1773678780000, "open": 0.1929, "high": 0.1933, "low": 0.1926, "close": 0.1927, "volume": 40410.6, "quote_volume": 7800.57383, "trades": 95, "taker_buy_volume": 9067.0, "taker_buy_quote": 1751.03152}, {"ts": 1773678840000, "open": 0.1929, "high": 0.1935, "low": 0.1926, "close": 0.1934, "volume": 65477.8, "quote_volume": 12639.19149, "trades": 124, "taker_buy_volume": 42643.9, "taker_buy_quote": 8235.05224}, {"ts": 1773678900000, "open": 0.1936, "high": 0.1942, "low": 0.1927, "close": 0.1931, "volume": 226122.8, "quote_volume": 43690.93774, "trades": 281, "taker_buy_volume": 102245.7, "taker_buy_quote": 19743.28365}, {"ts": 1773678960000, "open": 0.1932, "high": 0.1935, "low": 0.1929, "close": 0.1934, "volume": 56669.7, "quote_volume": 10943.98621, "trades": 72, "taker_buy_volume": 44275.2, "taker_buy_quote": 8550.60628}, {"ts": 1773679020000, "open": 0.1934, "high": 0.1935, "low": 0.1931, "close": 0.1933, "volume": 32499.0, "quote_volume": 6278.91183, "trades": 40, "taker_buy_volume": 7704.2, "taker_buy_quote": 1488.84453}, {"ts": 1773679080000, "open": 0.1931, "high": 0.1936, "low": 0.193, "close": 0.1935, "volume": 3471.0, "quote_volume": 670.9448, "trades": 25, "taker_buy_volume": 1454.5, "taker_buy_quote": 281.11506}, {"ts": 1773679140000, "open": 0.1936, "high": 0.1939, "low": 0.1936, "close": 0.1937, "volume": 52007.4, "quote_volume": 10077.7005, "trades": 70, "taker_buy_volume": 35467.3, "taker_buy_quote": 6873.44161}, {"ts": 1773679200000, "open": 0.1936, "high": 0.194, "low": 0.1935, "close": 0.1937, "volume": 31910.7, "quote_volume": 6182.44998, "trades": 61, "taker_buy_volume": 9916.1, "taker_buy_quote": 1921.39325}, {"ts": 1773679260000, "open": 0.1938, "high": 0.1944, "low": 0.1938, "close": 0.1943, "volume": 13447.7, "quote_volume": 2610.93711, "trades": 32, "taker_buy_volume": 8539.1, "taker_buy_quote": 1657.76616}, {"ts": 1773679320000, "open": 0.1943, "high": 0.1944, "low": 0.1939, "close": 0.194, "volume": 58333.8, "quote_volume": 11326.7233, "trades": 85, "taker_buy_volume": 17138.9, "taker_buy_quote": 3328.41094}, {"ts": 1773679380000, "open": 0.194, "high": 0.1941, "low": 0.1938, "close": 0.194, "volume": 12502.8, "quote_volume": 2424.23125, "trades": 39, "taker_buy_volume": 6157.7, "taker_buy_quote": 1194.34787}, {"ts": 1773679440000, "open": 0.1941, "high": 0.1946, "low": 0.194, "close": 0.1944, "volume": 29839.3, "quote_volume": 5797.23658, "trades": 64, "taker_buy_volume": 15901.6, "taker_buy_quote": 3089.48724}, {"ts": 1773679500000, "open": 0.1944, "high": 0.1945, "low": 0.194, "close": 0.1943, "volume": 40026.1, "quote_volume": 7775.73181, "trades": 89, "taker_buy_volume": 25217.8, "taker_buy_quote": 4899.69687}, {"ts": 1773679560000, "open": 0.1943, "high": 0.1947, "low": 0.1943, "close": 0.1947, "volume": 29770.1, "quote_volume": 5788.91522, "trades": 88, "taker_buy_volume": 23155.2, "taker_buy_quote": 4502.98149}, {"ts": 1773679620000, "open": 0.1946, "high": 0.1948, "low": 0.1944, "close": 0.1948, "volume": 109252.1, "quote_volume": 21268.44873, "trades": 139, "taker_buy_volume": 50346.8, "taker_buy_quote": 9802.7855}, {"ts": 1773679680000, "open": 0.1946, "high": 0.1947, "low": 0.1932, "close": 0.1935, "volume": 94582.1, "quote_volume": 18363.17095, "trades": 147, "taker_buy_volume": 26057.1, "taker_buy_quote": 5052.03169}, {"ts": 1773679740000, "open": 0.1936, "high": 0.1942, "low": 0.1936, "close": 0.1941, "volume": 19542.3, "quote_volume": 3787.21783, "trades": 60, "taker_buy_volume": 13608.9, "taker_buy_quote": 2637.73188}, {"ts": 1773679800000, "open": 0.1943, "high": 0.1946, "low": 0.1941, "close": 0.1943, "volume": 12399.7, "quote_volume": 2411.86446, "trades": 45, "taker_buy_volume": 8610.5, "taker_buy_quote": 1675.23558}, {"ts": 1773679860000, "open": 0.1941, "high": 0.1941, "low": 0.1933, "close": 0.1936, "volume": 29385.6, "quote_volume": 5688.50633, "trades": 85, "taker_buy_volume": 10842.8, "taker_buy_quote": 2099.99368}, {"ts": 1773679920000, "open": 0.1935, "high": 0.1936, "low": 0.193, "close": 0.1933, "volume": 34817.5, "quote_volume": 6727.46167, "trades": 80, "taker_buy_volume": 13515.8, "taker_buy_quote": 2613.25491}, {"ts": 1773679980000, "open": 0.1935, "high": 0.1936, "low": 0.193, "close": 0.1933, "volume": 14895.4, "quote_volume": 2878.19461, "trades": 54, "taker_buy_volume": 9375.1, "taker_buy_quote": 1811.51152}, {"ts": 1773680040000, "open": 0.1934, "high": 0.1935, "low": 0.1931, "close": 0.1935, "volume": 9859.0, "quote_volume": 1905.42714, "trades": 24, "taker_buy_volume": 1787.7, "taker_buy_quote": 345.62482}, {"ts": 1773680100000, "open": 0.1934, "high": 0.1941, "low": 0.1934, "close": 0.1934, "volume": 17342.9, "quote_volume": 3360.48783, "trades": 60, "taker_buy_volume": 8422.7, "taker_buy_quote": 1632.94685}, {"ts": 1773680160000, "open": 0.1935, "high": 0.1938, "low": 0.1935, "close": 0.1937, "volume": 3926.2, "quote_volume": 760.41791, "trades": 15, "taker_buy_volume": 1856.9, "taker_buy_quote": 359.77437}, {"ts": 1773680220000, "open": 0.1938, "high": 0.1938, "low": 0.1931, "close": 0.1931, "volume": 9243.0, "quote_volume": 1789.07628, "trades": 43, "taker_buy_volume": 2174.3, "taker_buy_quote": 421.32716}, {"ts": 1773680280000, "open": 0.1931, "high": 0.1932, "low": 0.1925, "close": 0.1926, "volume": 31853.4, "quote_volume": 6138.5861, "trades": 94, "taker_buy_volume": 12757.0, "taker_buy_quote": 2458.78235}, {"ts": 1773680340000, "open": 0.1925, "high": 0.1928, "low": 0.1924, "close": 0.1926, "volume": 17665.5, "quote_volume": 3401.94849, "trades": 38, "taker_buy_volume": 8950.9, "taker_buy_quote": 1723.97391}, {"ts": 1773680400000, "open": 0.1927, "high": 0.1934, "low": 0.1919, "close": 0.1922, "volume": 59101.5, "quote_volume": 11365.80334, "trades": 109, "taker_buy_volume": 32800.7, "taker_buy_quote": 6303.3529}, {"ts": 1773680460000, "open": 0.1923, "high": 0.1924, "low": 0.1918, "close": 0.1922, "volume": 50983.2, "quote_volume": 9796.60093, "trades": 61, "taker_buy_volume": 41815.5, "taker_buy_quote": 8035.0828}, {"ts": 1773680520000, "open": 0.1924, "high": 0.1926, "low": 0.192, "close": 0.1925, "volume": 16100.9, "quote_volume": 3096.23458, "trades": 44, "taker_buy_volume": 4738.6, "taker_buy_quote": 911.5185}, {"ts": 1773680580000, "open": 0.1927, "high": 0.1928, "low": 0.1923, "close": 0.1923, "volume": 25021.9, "quote_volume": 4819.93843, "trades": 64, "taker_buy_volume": 10653.4, "taker_buy_quote": 2052.91469}, {"ts": 1773680640000, "open": 0.1923, "high": 0.1926, "low": 0.1921, "close": 0.1923, "volume": 41842.3, "quote_volume": 8046.62681, "trades": 122, "taker_buy_volume": 13794.6, "taker_buy_quote": 2653.8881}, {"ts": 1773680700000, "open": 0.1924, "high": 0.1932, "low": 0.1923, "close": 0.1931, "volume": 27186.3, "quote_volume": 5238.21551, "trades": 95, "taker_buy_volume": 12553.4, "taker_buy_quote": 2419.65925}, {"ts": 1773680760000, "open": 0.1931, "high": 0.1932, "low": 0.1931, "close": 0.1931, "volume": 15486.4, "quote_volume": 2990.43085, "trades": 26, "taker_buy_volume": 11983.4, "taker_buy_quote": 2314.00155}, {"ts": 1773680820000, "open": 0.1932, "high": 0.1939, "low": 0.1931, "close": 0.1932, "volume": 43630.4, "quote_volume": 8444.23439, "trades": 106, "taker_buy_volume": 32521.8, "taker_buy_quote": 6294.49061}, {"ts": 1773680880000, "open": 0.1932, "high": 0.1934, "low": 0.193, "close": 0.1934, "volume": 10139.2, "quote_volume": 1957.9371, "trades": 34, "taker_buy_volume": 2117.4, "taker_buy_quote": 409.27008}, {"ts": 1773680940000, "open": 0.1935, "high": 0.1935, "low": 0.1934, "close": 0.1935, "volume": 2633.8, "quote_volume": 509.60352, "trades": 9, "taker_buy_volume": 390.4, "taker_buy_quote": 75.5424}, {"ts": 1773681000000, "open": 0.1936, "high": 0.1938, "low": 0.1933, "close": 0.1933, "volume": 11344.0, "quote_volume": 2196.54175, "trades": 37, "taker_buy_volume": 3237.4, "taker_buy_quote": 627.12618}, {"ts": 1773681060000, "open": 0.1933, "high": 0.1938, "low": 0.1933, "close": 0.1938, "volume": 53615.9, "quote_volume": 10379.16239, "trades": 42, "taker_buy_volume": 9844.4, "taker_buy_quote": 1905.99653}, {"ts": 1773681120000, "open": 0.1939, "high": 0.1939, "low": 0.1934, "close": 0.1934, "volume": 39049.7, "quote_volume": 7560.84055, "trades": 32, "taker_buy_volume": 713.4, "taker_buy_quote": 138.22989}, {"ts": 1773681180000, "open": 0.1936, "high": 0.1937, "low": 0.1934, "close": 0.1936, "volume": 25321.4, "quote_volume": 4901.01824, "trades": 46, "taker_buy_volume": 15933.5, "taker_buy_quote": 3084.21491}, {"ts": 1773681240000, "open": 0.1935, "high": 0.1937, "low": 0.1933, "close": 0.1937, "volume": 20479.3, "quote_volume": 3964.44799, "trades": 40, "taker_buy_volume": 10365.3, "taker_buy_quote": 2007.35061}, {"ts": 1773681300000, "open": 0.1936, "high": 0.1937, "low": 0.1933, "close": 0.1935, "volume": 19634.3, "quote_volume": 3797.97477, "trades": 41, "taker_buy_volume": 3452.7, "taker_buy_quote": 668.35296}, {"ts": 1773681360000, "open": 0.1937, "high": 0.1938, "low": 0.1935, "close": 0.1936, "volume": 6297.7, "quote_volume": 1219.46882, "trades": 20, "taker_buy_volume": 1270.6, "taker_buy_quote": 246.23427}, {"ts": 1773681420000, "open": 0.1937, "high": 0.194, "low": 0.1936, "close": 0.194, "volume": 9310.3, "quote_volume": 1803.44425, "trades": 33, "taker_buy_volume": 3876.7, "taker_buy_quote": 751.15585}, {"ts": 1773681480000, "open": 0.194, "high": 0.1943, "low": 0.1938, "close": 0.1942, "volume": 16786.7, "quote_volume": 3258.47623, "trades": 43, "taker_buy_volume": 8244.3, "taker_buy_quote": 1600.82147}, {"ts": 1773681540000, "open": 0.1942, "high": 0.1943, "low": 0.1939, "close": 0.194, "volume": 13336.3, "quote_volume": 2588.76843, "trades": 38, "taker_buy_volume": 5273.3, "taker_buy_quote": 1023.78257}, {"ts": 1773681600000, "open": 0.1942, "high": 0.1943, "low": 0.1939, "close": 0.1943, "volume": 15981.4, "quote_volume": 3101.62289, "trades": 47, "taker_buy_volume": 2495.5, "taker_buy_quote": 484.63272}, {"ts": 1773681660000, "open": 0.1941, "high": 0.1944, "low": 0.1941, "close": 0.1942, "volume": 12722.9, "quote_volume": 2470.98738, "trades": 37, "taker_buy_volume": 5372.3, "taker_buy_quote": 1043.75112}, {"ts": 1773681720000, "open": 0.1943, "high": 0.1944, "low": 0.1941, "close": 0.1942, "volume": 6590.1, "quote_volume": 1280.28412, "trades": 17, "taker_buy_volume": 1000.8, "taker_buy_quote": 194.46658}, {"ts": 1773681780000, "open": 0.1944, "high": 0.1945, "low": 0.1941, "close": 0.1945, "volume": 12069.3, "quote_volume": 2345.92357, "trades": 46, "taker_buy_volume": 6706.3, "taker_buy_quote": 1304.08551}, {"ts": 1773681840000, "open": 0.1946, "high": 0.195, "low": 0.1945, "close": 0.1947, "volume": 29091.2, "quote_volume": 5666.11891, "trades": 85, "taker_buy_volume": 16222.2, "taker_buy_quote": 3160.69609}, {"ts": 1773681900000, "open": 0.1945, "high": 0.1945, "low": 0.194, "close": 0.194, "volume": 38659.6, "quote_volume": 7514.15228, "trades": 51, "taker_buy_volume": 4841.8, "taker_buy_quote": 941.25719}, {"ts": 1773681960000, "open": 0.194, "high": 0.194, "low": 0.1935, "close": 0.1935, "volume": 18202.5, "quote_volume": 3525.13976, "trades": 38, "taker_buy_volume": 1987.1, "taker_buy_quote": 385.29869}, {"ts": 1773682020000, "open": 0.1935, "high": 0.1937, "low": 0.1933, "close": 0.1936, "volume": 180006.0, "quote_volume": 34831.87555, "trades": 80, "taker_buy_volume": 6191.7, "taker_buy_quote": 1198.41925}, {"ts": 1773682080000, "open": 0.1935, "high": 0.194, "low": 0.1935, "close": 0.194, "volume": 27189.2, "quote_volume": 5266.94546, "trades": 54, "taker_buy_volume": 13097.1, "taker_buy_quote": 2536.46582}, {"ts": 1773682140000, "open": 0.194, "high": 0.194, "low": 0.1938, "close": 0.194, "volume": 13444.2, "quote_volume": 2607.14659, "trades": 28, "taker_buy_volume": 271.9, "taker_buy_quote": 52.7486}, {"ts": 1773682200000, "open": 0.1941, "high": 0.1946, "low": 0.1941, "close": 0.1945, "volume": 12402.9, "quote_volume": 2411.24685, "trades": 38, "taker_buy_volume": 4973.5, "taker_buy_quote": 967.40074}, {"ts": 1773682260000, "open": 0.1945, "high": 0.1945, "low": 0.1935, "close": 0.1939, "volume": 22202.3, "quote_volume": 4304.77942, "trades": 79, "taker_buy_volume": 3293.2, "taker_buy_quote": 637.92745}, {"ts": 1773682320000, "open": 0.1938, "high": 0.194, "low": 0.1934, "close": 0.1935, "volume": 34275.0, "quote_volume": 6639.02853, "trades": 78, "taker_buy_volume": 5400.9, "taker_buy_quote": 1046.156}, {"ts": 1773682380000, "open": 0.1936, "high": 0.1936, "low": 0.1934, "close": 0.1934, "volume": 15673.7, "quote_volume": 3033.11953, "trades": 32, "taker_buy_volume": 3251.5, "taker_buy_quote": 629.4904}, {"ts": 1773682440000, "open": 0.1934, "high": 0.1934, "low": 0.1924, "close": 0.1926, "volume": 61306.2, "quote_volume": 11824.9175, "trades": 137, "taker_buy_volume": 9066.4, "taker_buy_quote": 1747.30334}, {"ts": 1773682500000, "open": 0.1928, "high": 0.1929, "low": 0.1926, "close": 0.1926, "volume": 3706.2, "quote_volume": 714.37577, "trades": 17, "taker_buy_volume": 369.2, "taker_buy_quote": 71.21063}, {"ts": 1773682560000, "open": 0.1926, "high": 0.1928, "low": 0.1922, "close": 0.1925, "volume": 38282.1, "quote_volume": 7367.22351, "trades": 61, "taker_buy_volume": 5093.9, "taker_buy_quote": 981.11071}, {"ts": 1773682620000, "open": 0.1924, "high": 0.1927, "low": 0.1924, "close": 0.1926, "volume": 16253.0, "quote_volume": 3129.77069, "trades": 41, "taker_buy_volume": 7905.1, "taker_buy_quote": 1522.76459}, {"ts": 1773682680000, "open": 0.1927, "high": 0.1928, "low": 0.1925, "close": 0.1927, "volume": 3647.8, "quote_volume": 702.75786, "trades": 13, "taker_buy_volume": 2411.5, "taker_buy_quote": 464.65006}, {"ts": 1773682740000, "open": 0.1926, "high": 0.1926, "low": 0.1925, "close": 0.1925, "volume": 70.8, "quote_volume": 13.63289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682800000, "open": 0.1925, "high": 0.1925, "low": 0.1923, "close": 0.1923, "volume": 4157.3, "quote_volume": 799.49889, "trades": 20, "taker_buy_volume": 306.3, "taker_buy_quote": 58.94095}, {"ts": 1773682860000, "open": 0.1924, "high": 0.1924, "low": 0.1919, "close": 0.1923, "volume": 41862.1, "quote_volume": 8046.7136, "trades": 90, "taker_buy_volume": 18450.6, "taker_buy_quote": 3548.45141}, {"ts": 1773682920000, "open": 0.1922, "high": 0.1923, "low": 0.1918, "close": 0.1921, "volume": 16512.0, "quote_volume": 3171.39568, "trades": 61, "taker_buy_volume": 7911.6, "taker_buy_quote": 1519.86736}, {"ts": 1773682980000, "open": 0.1921, "high": 0.1923, "low": 0.1918, "close": 0.192, "volume": 13769.2, "quote_volume": 2644.88374, "trades": 43, "taker_buy_volume": 8446.7, "taker_buy_quote": 1622.7571}, {"ts": 1773683040000, "open": 0.1921, "high": 0.1923, "low": 0.192, "close": 0.1923, "volume": 32298.1, "quote_volume": 6206.50459, "trades": 47, "taker_buy_volume": 26459.8, "taker_buy_quote": 5084.60392}, {"ts": 1773683100000, "open": 0.1923, "high": 0.193, "low": 0.1923, "close": 0.1929, "volume": 22017.2, "quote_volume": 4245.21841, "trades": 48, "taker_buy_volume": 17403.4, "taker_buy_quote": 3356.62491}, {"ts": 1773683160000, "open": 0.1929, "high": 0.1931, "low": 0.1923, "close": 0.1925, "volume": 14251.3, "quote_volume": 2747.33633, "trades": 42, "taker_buy_volume": 1906.2, "taker_buy_quote": 367.9254}, {"ts": 1773683220000, "open": 0.1925, "high": 0.1929, "low": 0.1925, "close": 0.1928, "volume": 11562.8, "quote_volume": 2227.41294, "trades": 25, "taker_buy_volume": 9519.0, "taker_buy_quote": 1833.22569}, {"ts": 1773683280000, "open": 0.1928, "high": 0.1934, "low": 0.1928, "close": 0.1931, "volume": 16798.1, "quote_volume": 3245.7843, "trades": 42, "taker_buy_volume": 12131.2, "taker_buy_quote": 2344.39938}, {"ts": 1773683340000, "open": 0.1932, "high": 0.1934, "low": 0.1931, "close": 0.1931, "volume": 6026.4, "quote_volume": 1164.61308, "trades": 18, "taker_buy_volume": 649.8, "taker_buy_quote": 125.66614}, {"ts": 1773683400000, "open": 0.1931, "high": 0.1935, "low": 0.1931, "close": 0.1931, "volume": 16059.5, "quote_volume": 3103.65628, "trades": 39, "taker_buy_volume": 7814.3, "taker_buy_quote": 1511.01244}, {"ts": 1773683460000, "open": 0.1933, "high": 0.1935, "low": 0.1932, "close": 0.1932, "volume": 13150.6, "quote_volume": 2542.17562, "trades": 34, "taker_buy_volume": 6184.1, "taker_buy_quote": 1195.40904}, {"ts": 1773683520000, "open": 0.1932, "high": 0.1932, "low": 0.1931, "close": 0.1931, "volume": 2857.9, "quote_volume": 551.95375, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683580000, "open": 0.1933, "high": 0.1938, "low": 0.1933, "close": 0.1937, "volume": 4450.6, "quote_volume": 861.13269, "trades": 24, "taker_buy_volume": 3691.2, "taker_buy_quote": 714.08331}, {"ts": 1773683640000, "open": 0.1939, "high": 0.194, "low": 0.1936, "close": 0.1939, "volume": 11044.3, "quote_volume": 2140.3764, "trades": 35, "taker_buy_volume": 1598.3, "taker_buy_quote": 309.93933}, {"ts": 1773683700000, "open": 0.1939, "high": 0.1943, "low": 0.1939, "close": 0.1941, "volume": 29588.1, "quote_volume": 5742.10925, "trades": 49, "taker_buy_volume": 22345.9, "taker_buy_quote": 4336.54506}, {"ts": 1773683760000, "open": 0.194, "high": 0.194, "low": 0.1929, "close": 0.1932, "volume": 191908.5, "quote_volume": 37089.97961, "trades": 174, "taker_buy_volume": 70783.0, "taker_buy_quote": 13665.47005}, {"ts": 1773683820000, "open": 0.1932, "high": 0.1935, "low": 0.1931, "close": 0.1934, "volume": 30503.3, "quote_volume": 5895.52519, "trades": 51, "taker_buy_volume": 19415.1, "taker_buy_quote": 3753.23048}, {"ts": 1773683880000, "open": 0.1934, "high": 0.1939, "low": 0.1933, "close": 0.1939, "volume": 13602.2, "quote_volume": 2632.57033, "trades": 34, "taker_buy_volume": 9582.8, "taker_buy_quote": 1854.56694}, {"ts": 1773683940000, "open": 0.1939, "high": 0.1939, "low": 0.193, "close": 0.1931, "volume": 119639.0, "quote_volume": 23124.177, "trades": 75, "taker_buy_volume": 8387.9, "taker_buy_quote": 1622.51291}, {"ts": 1773684000000, "open": 0.1929, "high": 0.1932, "low": 0.1927, "close": 0.1932, "volume": 31742.2, "quote_volume": 6124.44466, "trades": 68, "taker_buy_volume": 22763.6, "taker_buy_quote": 4392.97639}, {"ts": 1773684060000, "open": 0.1933, "high": 0.1936, "low": 0.1932, "close": 0.1932, "volume": 12651.4, "quote_volume": 2446.23711, "trades": 48, "taker_buy_volume": 4877.4, "taker_buy_quote": 943.38452}, {"ts": 1773684120000, "open": 0.1932, "high": 0.1932, "low": 0.1928, "close": 0.1929, "volume": 39886.4, "quote_volume": 7698.8191, "trades": 40, "taker_buy_volume": 30931.0, "taker_buy_quote": 5970.24331}, {"ts": 1773684180000, "open": 0.193, "high": 0.1933, "low": 0.1928, "close": 0.1933, "volume": 10607.8, "quote_volume": 2048.76057, "trades": 27, "taker_buy_volume": 9736.2, "taker_buy_quote": 1880.57826}, {"ts": 1773684240000, "open": 0.1932, "high": 0.1932, "low": 0.193, "close": 0.193, "volume": 12989.6, "quote_volume": 2508.33449, "trades": 20, "taker_buy_volume": 6472.4, "taker_buy_quote": 1249.98908}, {"ts": 1773684300000, "open": 0.1929, "high": 0.193, "low": 0.1929, "close": 0.1929, "volume": 4314.6, "quote_volume": 832.65828, "trades": 13, "taker_buy_volume": 1477.3, "taker_buy_quote": 285.1189}, {"ts": 1773684360000, "open": 0.1929, "high": 0.1932, "low": 0.1929, "close": 0.1931, "volume": 5036.7, "quote_volume": 972.09047, "trades": 22, "taker_buy_volume": 3631.6, "taker_buy_quote": 700.9192}, {"ts": 1773684420000, "open": 0.1931, "high": 0.1933, "low": 0.1931, "close": 0.1932, "volume": 5109.2, "quote_volume": 987.06757, "trades": 14, "taker_buy_volume": 2409.6, "taker_buy_quote": 465.56242}, {"ts": 1773684480000, "open": 0.1932, "high": 0.1935, "low": 0.193, "close": 0.1935, "volume": 48818.0, "quote_volume": 9444.40107, "trades": 46, "taker_buy_volume": 46650.9, "taker_buy_quote": 9025.88571}, {"ts": 1773684540000, "open": 0.1935, "high": 0.1938, "low": 0.1935, "close": 0.1936, "volume": 40170.6, "quote_volume": 7773.75985, "trades": 39, "taker_buy_volume": 38999.6, "taker_buy_quote": 7547.05718}, {"ts": 1773684600000, "open": 0.1937, "high": 0.1937, "low": 0.1931, "close": 0.1933, "volume": 32942.0, "quote_volume": 6373.02978, "trades": 61, "taker_buy_volume": 17726.5, "taker_buy_quote": 3429.72545}, {"ts": 1773684660000, "open": 0.1932, "high": 0.1933, "low": 0.1929, "close": 0.1932, "volume": 38294.0, "quote_volume": 7396.83042, "trades": 35, "taker_buy_volume": 4816.2, "taker_buy_quote": 930.08784}, {"ts": 1773684720000, "open": 0.1934, "high": 0.1935, "low": 0.1932, "close": 0.1933, "volume": 4024.1, "quote_volume": 778.04657, "trades": 13, "taker_buy_volume": 2156.5, "taker_buy_quote": 417.09292}, {"ts": 1773684780000, "open": 0.1935, "high": 0.1937, "low": 0.1934, "close": 0.1936, "volume": 9614.2, "quote_volume": 1860.32568, "trades": 27, "taker_buy_volume": 2900.6, "taker_buy_quote": 561.37925}, {"ts": 1773684840000, "open": 0.1935, "high": 0.1937, "low": 0.1935, "close": 0.1935, "volume": 30601.8, "quote_volume": 5927.31856, "trades": 24, "taker_buy_volume": 4557.8, "taker_buy_quote": 882.84586}, {"ts": 1773684900000, "open": 0.1938, "high": 0.194, "low": 0.1937, "close": 0.1938, "volume": 4024.8, "quote_volume": 780.19836, "trades": 20, "taker_buy_volume": 1490.0, "taker_buy_quote": 288.92893}, {"ts": 1773684960000, "open": 0.1938, "high": 0.1941, "low": 0.1937, "close": 0.1941, "volume": 82864.4, "quote_volume": 16072.415, "trades": 47, "taker_buy_volume": 70118.3, "taker_buy_quote": 13601.87821}, {"ts": 1773685020000, "open": 0.1942, "high": 0.1948, "low": 0.1941, "close": 0.1941, "volume": 119332.6, "quote_volume": 23210.65899, "trades": 106, "taker_buy_volume": 105578.3, "taker_buy_quote": 20536.70095}, {"ts": 1773685080000, "open": 0.1942, "high": 0.1942, "low": 0.1939, "close": 0.1939, "volume": 7827.6, "quote_volume": 1518.52945, "trades": 20, "taker_buy_volume": 3428.8, "taker_buy_quote": 665.53563}, {"ts": 1773685140000, "open": 0.1941, "high": 0.1944, "low": 0.1939, "close": 0.194, "volume": 10023.4, "quote_volume": 1946.64539, "trades": 30, "taker_buy_volume": 6828.8, "taker_buy_quote": 1326.0576}, {"ts": 1773685200000, "open": 0.194, "high": 0.1942, "low": 0.1939, "close": 0.1942, "volume": 5535.4, "quote_volume": 1074.16333, "trades": 23, "taker_buy_volume": 3046.8, "taker_buy_quote": 591.37549}, {"ts": 1773685260000, "open": 0.1942, "high": 0.1943, "low": 0.194, "close": 0.1943, "volume": 36777.4, "quote_volume": 7138.69239, "trades": 21, "taker_buy_volume": 3686.8, "taker_buy_quote": 716.32978}, {"ts": 1773685320000, "open": 0.1942, "high": 0.1944, "low": 0.1941, "close": 0.1942, "volume": 5320.3, "quote_volume": 1033.54047, "trades": 19, "taker_buy_volume": 3105.2, "taker_buy_quote": 603.34793}, {"ts": 1773685380000, "open": 0.1944, "high": 0.1944, "low": 0.1936, "close": 0.1936, "volume": 40281.7, "quote_volume": 7814.70004, "trades": 56, "taker_buy_volume": 2095.7, "taker_buy_quote": 406.51948}, {"ts": 1773685440000, "open": 0.1936, "high": 0.1936, "low": 0.1934, "close": 0.1934, "volume": 4909.7, "quote_volume": 949.80981, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685500000, "open": 0.1935, "high": 0.1935, "low": 0.1929, "close": 0.1929, "volume": 8811.0, "quote_volume": 1700.94697, "trades": 25, "taker_buy_volume": 1088.6, "taker_buy_quote": 210.12585}, {"ts": 1773685560000, "open": 0.1932, "high": 0.1936, "low": 0.1931, "close": 0.1931, "volume": 21692.2, "quote_volume": 4195.56959, "trades": 50, "taker_buy_volume": 14033.4, "taker_buy_quote": 2714.87064}, {"ts": 1773685620000, "open": 0.1932, "high": 0.1934, "low": 0.1932, "close": 0.1934, "volume": 1429.0, "quote_volume": 276.29177, "trades": 10, "taker_buy_volume": 323.3, "taker_buy_quote": 62.51517}, {"ts": 1773685680000, "open": 0.1935, "high": 0.1936, "low": 0.1933, "close": 0.1934, "volume": 3999.6, "quote_volume": 773.76237, "trades": 18, "taker_buy_volume": 1980.9, "taker_buy_quote": 383.33561}, {"ts": 1773685740000, "open": 0.1933, "high": 0.1933, "low": 0.1932, "close": 0.1932, "volume": 7181.7, "quote_volume": 1387.9519, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685800000, "open": 0.1932, "high": 0.1935, "low": 0.1932, "close": 0.1935, "volume": 2178.4, "quote_volume": 421.07656, "trades": 12, "taker_buy_volume": 287.3, "taker_buy_quote": 55.58391}, {"ts": 1773685860000, "open": 0.1934, "high": 0.194, "low": 0.1934, "close": 0.1938, "volume": 13066.1, "quote_volume": 2532.52263, "trades": 41, "taker_buy_volume": 5654.4, "taker_buy_quote": 1095.81486}, {"ts": 1773685920000, "open": 0.1939, "high": 0.1941, "low": 0.1939, "close": 0.1941, "volume": 1729.8, "quote_volume": 335.52628, "trades": 10, "taker_buy_volume": 1500.6, "taker_buy_quote": 291.0844}, {"ts": 1773685980000, "open": 0.1939, "high": 0.1944, "low": 0.1939, "close": 0.1943, "volume": 23043.9, "quote_volume": 4474.24845, "trades": 45, "taker_buy_volume": 13045.6, "taker_buy_quote": 2532.98971}, {"ts": 1773686040000, "open": 0.1944, "high": 0.1946, "low": 0.1941, "close": 0.1941, "volume": 30569.6, "quote_volume": 5942.39769, "trades": 42, "taker_buy_volume": 13478.3, "taker_buy_quote": 2621.29087}, {"ts": 1773686100000, "open": 0.1942, "high": 0.1942, "low": 0.1938, "close": 0.1941, "volume": 7259.0, "quote_volume": 1408.12588, "trades": 28, "taker_buy_volume": 1034.6, "taker_buy_quote": 200.58025}, {"ts": 1773686160000, "open": 0.1941, "high": 0.1941, "low": 0.1938, "close": 0.1939, "volume": 14855.9, "quote_volume": 2882.12641, "trades": 28, "taker_buy_volume": 5443.5, "taker_buy_quote": 1056.3468}, {"ts": 1773686220000, "open": 0.1941, "high": 0.1945, "low": 0.194, "close": 0.1941, "volume": 32845.1, "quote_volume": 6384.73978, "trades": 57, "taker_buy_volume": 20346.7, "taker_buy_quote": 3956.12908}, {"ts": 1773686280000, "open": 0.1941, "high": 0.1941, "low": 0.1935, "close": 0.1936, "volume": 19450.7, "quote_volume": 3769.6753, "trades": 31, "taker_buy_volume": 2938.4, "taker_buy_quote": 569.18958}, {"ts": 1773686340000, "open": 0.1936, "high": 0.1939, "low": 0.1936, "close": 0.1939, "volume": 1549.0, "quote_volume": 300.11964, "trades": 14, "taker_buy_volume": 752.5, "taker_buy_quote": 145.88621}, {"ts": 1773686400000, "open": 0.1938, "high": 0.1938, "low": 0.1936, "close": 0.1936, "volume": 5307.7, "quote_volume": 1027.98866, "trades": 11, "taker_buy_volume": 573.5, "taker_buy_quote": 111.0296}, {"ts": 1773686460000, "open": 0.1935, "high": 0.1938, "low": 0.1935, "close": 0.1938, "volume": 6845.7, "quote_volume": 1325.25721, "trades": 17, "taker_buy_volume": 2739.5, "taker_buy_quote": 530.70751}, {"ts": 1773686520000, "open": 0.1936, "high": 0.1938, "low": 0.1932, "close": 0.1937, "volume": 56928.5, "quote_volume": 11013.8053, "trades": 84, "taker_buy_volume": 13251.6, "taker_buy_quote": 2567.65489}, {"ts": 1773686580000, "open": 0.1936, "high": 0.1945, "low": 0.1936, "close": 0.1944, "volume": 28138.3, "quote_volume": 5462.46332, "trades": 52, "taker_buy_volume": 17648.9, "taker_buy_quote": 3425.29254}, {"ts": 1773686640000, "open": 0.1945, "high": 0.1947, "low": 0.1945, "close": 0.1947, "volume": 8929.3, "quote_volume": 1738.0309, "trades": 20, "taker_buy_volume": 7451.5, "taker_buy_quote": 1450.32409}, {"ts": 1773686700000, "open": 0.1947, "high": 0.1948, "low": 0.1941, "close": 0.1941, "volume": 25385.7, "quote_volume": 4938.27802, "trades": 40, "taker_buy_volume": 3149.1, "taker_buy_quote": 613.15543}, {"ts": 1773686760000, "open": 0.1941, "high": 0.1948, "low": 0.1939, "close": 0.1946, "volume": 43786.2, "quote_volume": 8512.0556, "trades": 83, "taker_buy_volume": 28376.8, "taker_buy_quote": 5521.57459}, {"ts": 1773686820000, "open": 0.1947, "high": 0.195, "low": 0.1947, "close": 0.1948, "volume": 13237.6, "quote_volume": 2579.45422, "trades": 47, "taker_buy_volume": 5140.6, "taker_buy_quote": 1001.81152}, {"ts": 1773686880000, "open": 0.1949, "high": 0.1957, "low": 0.1949, "close": 0.1953, "volume": 144657.7, "quote_volume": 28264.34621, "trades": 135, "taker_buy_volume": 121846.4, "taker_buy_quote": 23807.44319}, {"ts": 1773686940000, "open": 0.1952, "high": 0.1958, "low": 0.1952, "close": 0.1957, "volume": 40243.4, "quote_volume": 7868.55336, "trades": 59, "taker_buy_volume": 20281.8, "taker_buy_quote": 3965.92995}, {"ts": 1773687000000, "open": 0.1957, "high": 0.196, "low": 0.1954, "close": 0.1956, "volume": 27813.2, "quote_volume": 5444.72047, "trades": 54, "taker_buy_volume": 15795.2, "taker_buy_quote": 3094.24225}, {"ts": 1773687060000, "open": 0.1954, "high": 0.1956, "low": 0.1954, "close": 0.1955, "volume": 10808.7, "quote_volume": 2113.86047, "trades": 12, "taker_buy_volume": 1725.5, "taker_buy_quote": 337.40548}, {"ts": 1773687120000, "open": 0.1954, "high": 0.1957, "low": 0.1952, "close": 0.1955, "volume": 23806.2, "quote_volume": 4653.67405, "trades": 52, "taker_buy_volume": 8591.5, "taker_buy_quote": 1679.95941}, {"ts": 1773687180000, "open": 0.1956, "high": 0.1962, "low": 0.1955, "close": 0.196, "volume": 52069.0, "quote_volume": 10200.97409, "trades": 107, "taker_buy_volume": 20365.6, "taker_buy_quote": 3990.66514}, {"ts": 1773687240000, "open": 0.196, "high": 0.1961, "low": 0.1951, "close": 0.1952, "volume": 65112.7, "quote_volume": 12726.13964, "trades": 145, "taker_buy_volume": 15566.4, "taker_buy_quote": 3043.00082}, {"ts": 1773687300000, "open": 0.1954, "high": 0.1955, "low": 0.1952, "close": 0.1953, "volume": 7674.0, "quote_volume": 1498.73789, "trades": 19, "taker_buy_volume": 107.1, "taker_buy_quote": 20.9304}, {"ts": 1773687360000, "open": 0.1954, "high": 0.1955, "low": 0.1952, "close": 0.1952, "volume": 23318.2, "quote_volume": 4556.10613, "trades": 46, "taker_buy_volume": 14716.0, "taker_buy_quote": 2876.15673}, {"ts": 1773687420000, "open": 0.1953, "high": 0.1953, "low": 0.1947, "close": 0.1949, "volume": 66987.5, "quote_volume": 13066.17274, "trades": 81, "taker_buy_volume": 15365.6, "taker_buy_quote": 3000.18209}, {"ts": 1773687480000, "open": 0.1949, "high": 0.1953, "low": 0.1948, "close": 0.1953, "volume": 11968.2, "quote_volume": 2334.30512, "trades": 31, "taker_buy_volume": 6984.2, "taker_buy_quote": 1362.64228}, {"ts": 1773687540000, "open": 0.1953, "high": 0.1953, "low": 0.1947, "close": 0.1947, "volume": 14448.8, "quote_volume": 2815.42588, "trades": 36, "taker_buy_volume": 1562.4, "taker_buy_quote": 304.53574}, {"ts": 1773687600000, "open": 0.1946, "high": 0.195, "low": 0.1946, "close": 0.195, "volume": 14830.6, "quote_volume": 2888.5666, "trades": 42, "taker_buy_volume": 8801.3, "taker_buy_quote": 1714.83543}, {"ts": 1773687660000, "open": 0.1951, "high": 0.1953, "low": 0.1951, "close": 0.1953, "volume": 9928.4, "quote_volume": 1938.33649, "trades": 34, "taker_buy_volume": 3149.3, "taker_buy_quote": 614.82084}, {"ts": 1773687720000, "open": 0.1951, "high": 0.196, "low": 0.195, "close": 0.1959, "volume": 36368.7, "quote_volume": 7113.51762, "trades": 70, "taker_buy_volume": 30910.1, "taker_buy_quote": 6046.81664}, {"ts": 1773687780000, "open": 0.1957, "high": 0.1959, "low": 0.1956, "close": 0.1958, "volume": 3039.8, "quote_volume": 595.16501, "trades": 14, "taker_buy_volume": 994.7, "taker_buy_quote": 194.85663}, {"ts": 1773687840000, "open": 0.1956, "high": 0.1957, "low": 0.1952, "close": 0.1953, "volume": 10392.1, "quote_volume": 2030.82866, "trades": 31, "taker_buy_volume": 211.2, "taker_buy_quote": 41.27613}, {"ts": 1773687900000, "open": 0.1952, "high": 0.1956, "low": 0.1951, "close": 0.1956, "volume": 15013.0, "quote_volume": 2931.43115, "trades": 39, "taker_buy_volume": 6608.8, "taker_buy_quote": 1290.9642}, {"ts": 1773687960000, "open": 0.1954, "high": 0.1957, "low": 0.1953, "close": 0.1957, "volume": 4577.4, "quote_volume": 894.87158, "trades": 28, "taker_buy_volume": 2558.4, "taker_buy_quote": 500.37433}, {"ts": 1773688020000, "open": 0.1956, "high": 0.1962, "low": 0.1956, "close": 0.1962, "volume": 23327.4, "quote_volume": 4571.47719, "trades": 70, "taker_buy_volume": 7933.0, "taker_buy_quote": 1555.26175}, {"ts": 1773688080000, "open": 0.196, "high": 0.1965, "low": 0.196, "close": 0.1964, "volume": 34031.7, "quote_volume": 6679.12043, "trades": 62, "taker_buy_volume": 12803.4, "taker_buy_quote": 2513.48797}, {"ts": 1773688140000, "open": 0.1963, "high": 0.1966, "low": 0.196, "close": 0.1962, "volume": 50548.1, "quote_volume": 9921.81095, "trades": 106, "taker_buy_volume": 12206.7, "taker_buy_quote": 2396.98328}, {"ts": 1773688200000, "open": 0.1964, "high": 0.1965, "low": 0.1957, "close": 0.1959, "volume": 22717.9, "quote_volume": 4452.71068, "trades": 51, "taker_buy_volume": 5284.4, "taker_buy_quote": 1036.00655}, {"ts": 1773688260000, "open": 0.1959, "high": 0.1965, "low": 0.1957, "close": 0.1963, "volume": 20971.2, "quote_volume": 4113.15297, "trades": 47, "taker_buy_volume": 8321.1, "taker_buy_quote": 1632.82491}, {"ts": 1773688320000, "open": 0.1962, "high": 0.1982, "low": 0.1962, "close": 0.1967, "volume": 343162.1, "quote_volume": 67754.38836, "trades": 593, "taker_buy_volume": 194854.2, "taker_buy_quote": 38474.44781}, {"ts": 1773688380000, "open": 0.1967, "high": 0.1967, "low": 0.1954, "close": 0.1959, "volume": 118372.5, "quote_volume": 23198.35232, "trades": 200, "taker_buy_volume": 24902.5, "taker_buy_quote": 4878.74907}, {"ts": 1773688440000, "open": 0.1959, "high": 0.1964, "low": 0.1957, "close": 0.196, "volume": 123752.5, "quote_volume": 24251.86784, "trades": 176, "taker_buy_volume": 52128.3, "taker_buy_quote": 10218.73214}, {"ts": 1773688500000, "open": 0.1961, "high": 0.1961, "low": 0.1956, "close": 0.1957, "volume": 20881.3, "quote_volume": 4091.22743, "trades": 67, "taker_buy_volume": 2465.8, "taker_buy_quote": 482.88721}, {"ts": 1773688560000, "open": 0.1959, "high": 0.1963, "low": 0.1959, "close": 0.1963, "volume": 2877.3, "quote_volume": 564.40927, "trades": 32, "taker_buy_volume": 1891.8, "taker_buy_quote": 371.22729}, {"ts": 1773688620000, "open": 0.1961, "high": 0.1961, "low": 0.1953, "close": 0.1953, "volume": 34838.0, "quote_volume": 6816.86381, "trades": 58, "taker_buy_volume": 14169.8, "taker_buy_quote": 2772.84035}, {"ts": 1773688680000, "open": 0.1954, "high": 0.1955, "low": 0.1953, "close": 0.1954, "volume": 27736.6, "quote_volume": 5420.19278, "trades": 34, "taker_buy_volume": 6861.5, "taker_buy_quote": 1341.19471}, {"ts": 1773688740000, "open": 0.1955, "high": 0.1955, "low": 0.1951, "close": 0.1952, "volume": 11631.6, "quote_volume": 2271.31544, "trades": 39, "taker_buy_volume": 401.0, "taker_buy_quote": 78.33745}, {"ts": 1773688800000, "open": 0.1951, "high": 0.1955, "low": 0.195, "close": 0.1955, "volume": 30836.0, "quote_volume": 6018.25319, "trades": 78, "taker_buy_volume": 18940.0, "taker_buy_quote": 3697.25067}, {"ts": 1773688860000, "open": 0.1955, "high": 0.196, "low": 0.1955, "close": 0.1959, "volume": 22449.0, "quote_volume": 4393.8745, "trades": 53, "taker_buy_volume": 13885.6, "taker_buy_quote": 2717.82503}, {"ts": 1773688920000, "open": 0.1958, "high": 0.1958, "low": 0.1957, "close": 0.1957, "volume": 8906.3, "quote_volume": 1743.50675, "trades": 19, "taker_buy_volume": 1580.7, "taker_buy_quote": 309.50106}, {"ts": 1773688980000, "open": 0.1958, "high": 0.1964, "low": 0.1954, "close": 0.1963, "volume": 33899.7, "quote_volume": 6640.86803, "trades": 84, "taker_buy_volume": 17915.9, "taker_buy_quote": 3512.2169}, {"ts": 1773689040000, "open": 0.1965, "high": 0.197, "low": 0.1963, "close": 0.197, "volume": 16304.1, "quote_volume": 3205.5766, "trades": 65, "taker_buy_volume": 11690.0, "taker_buy_quote": 2299.04657}, {"ts": 1773689100000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.1962, "volume": 19676.8, "quote_volume": 3866.29803, "trades": 61, "taker_buy_volume": 698.9, "taker_buy_quote": 137.46542}, {"ts": 1773689160000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 126557.0, "quote_volume": 24743.12625, "trades": 148, "taker_buy_volume": 13390.2, "taker_buy_quote": 2616.40413}, {"ts": 1773689220000, "open": 0.1952, "high": 0.1957, "low": 0.1951, "close": 0.1955, "volume": 41884.9, "quote_volume": 8182.5389, "trades": 79, "taker_buy_volume": 28684.3, "taker_buy_quote": 5606.14017}, {"ts": 1773689280000, "open": 0.1955, "high": 0.1958, "low": 0.1955, "close": 0.1958, "volume": 6264.8, "quote_volume": 1225.12564, "trades": 20, "taker_buy_volume": 2115.9, "taker_buy_quote": 413.98196}, {"ts": 1773689340000, "open": 0.1957, "high": 0.1958, "low": 0.1956, "close": 0.1957, "volume": 12634.5, "quote_volume": 2472.04276, "trades": 27, "taker_buy_volume": 2158.4, "taker_buy_quote": 422.37139}, {"ts": 1773689400000, "open": 0.1956, "high": 0.1958, "low": 0.1956, "close": 0.1958, "volume": 4044.2, "quote_volume": 791.53004, "trades": 23, "taker_buy_volume": 1890.9, "taker_buy_quote": 370.13605}, {"ts": 1773689460000, "open": 0.1958, "high": 0.1962, "low": 0.1956, "close": 0.1962, "volume": 10511.4, "quote_volume": 2059.46429, "trades": 46, "taker_buy_volume": 5397.4, "taker_buy_quote": 1058.13725}, {"ts": 1773689520000, "open": 0.1962, "high": 0.1962, "low": 0.1958, "close": 0.1958, "volume": 13991.8, "quote_volume": 2744.1964, "trades": 47, "taker_buy_volume": 4045.4, "taker_buy_quote": 793.65738}, {"ts": 1773689580000, "open": 0.1958, "high": 0.1958, "low": 0.1952, "close": 0.1953, "volume": 14510.4, "quote_volume": 2838.1584, "trades": 46, "taker_buy_volume": 602.5, "taker_buy_quote": 117.76401}, {"ts": 1773689640000, "open": 0.1954, "high": 0.1954, "low": 0.195, "close": 0.1954, "volume": 31463.6, "quote_volume": 6141.54935, "trades": 71, "taker_buy_volume": 6353.3, "taker_buy_quote": 1240.74381}, {"ts": 1773689700000, "open": 0.1954, "high": 0.1957, "low": 0.1952, "close": 0.1953, "volume": 48127.9, "quote_volume": 9408.08236, "trades": 59, "taker_buy_volume": 13462.9, "taker_buy_quote": 2632.73915}, {"ts": 1773689760000, "open": 0.1952, "high": 0.1952, "low": 0.1947, "close": 0.1952, "volume": 32828.6, "quote_volume": 6402.99274, "trades": 65, "taker_buy_volume": 4270.8, "taker_buy_quote": 833.20518}, {"ts": 1773689820000, "open": 0.195, "high": 0.1952, "low": 0.1948, "close": 0.1949, "volume": 15849.2, "quote_volume": 3089.51989, "trades": 43, "taker_buy_volume": 4625.1, "taker_buy_quote": 901.481}, {"ts": 1773689880000, "open": 0.1949, "high": 0.1949, "low": 0.1948, "close": 0.1948, "volume": 8526.2, "quote_volume": 1661.48489, "trades": 16, "taker_buy_volume": 5753.8, "taker_buy_quote": 1121.41562}, {"ts": 1773689940000, "open": 0.1949, "high": 0.1953, "low": 0.1949, "close": 0.1953, "volume": 17581.6, "quote_volume": 3429.95383, "trades": 30, "taker_buy_volume": 11630.0, "taker_buy_quote": 2269.94603}, {"ts": 1773690000000, "open": 0.1952, "high": 0.1952, "low": 0.195, "close": 0.195, "volume": 5807.4, "quote_volume": 1132.7707, "trades": 19, "taker_buy_volume": 1679.1, "taker_buy_quote": 327.42813}, {"ts": 1773690060000, "open": 0.195, "high": 0.1951, "low": 0.1949, "close": 0.195, "volume": 10066.7, "quote_volume": 1962.78765, "trades": 19, "taker_buy_volume": 553.8, "taker_buy_quote": 107.99613}, {"ts": 1773690120000, "open": 0.1949, "high": 0.195, "low": 0.1941, "close": 0.1941, "volume": 98520.2, "quote_volume": 19168.88056, "trades": 113, "taker_buy_volume": 8695.5, "taker_buy_quote": 1692.04034}, {"ts": 1773690180000, "open": 0.1941, "high": 0.1941, "low": 0.1933, "close": 0.1937, "volume": 53284.0, "quote_volume": 10313.57374, "trades": 138, "taker_buy_volume": 24702.2, "taker_buy_quote": 4782.48904}, {"ts": 1773690240000, "open": 0.1937, "high": 0.1939, "low": 0.1937, "close": 0.1938, "volume": 2574.8, "quote_volume": 498.99821, "trades": 12, "taker_buy_volume": 802.4, "taker_buy_quote": 155.53139}, {"ts": 1773690300000, "open": 0.194, "high": 0.1941, "low": 0.1937, "close": 0.1938, "volume": 12964.2, "quote_volume": 2513.58185, "trades": 22, "taker_buy_volume": 5732.6, "taker_buy_quote": 1111.66856}, {"ts": 1773690360000, "open": 0.1938, "high": 0.194, "low": 0.1938, "close": 0.1938, "volume": 11961.2, "quote_volume": 2318.10664, "trades": 15, "taker_buy_volume": 5075.7, "taker_buy_quote": 983.69674}, {"ts": 1773690420000, "open": 0.1937, "high": 0.1938, "low": 0.1937, "close": 0.1938, "volume": 5129.3, "quote_volume": 993.94863, "trades": 12, "taker_buy_volume": 4032.2, "taker_buy_quote": 781.44036}, {"ts": 1773690480000, "open": 0.1938, "high": 0.1939, "low": 0.1938, "close": 0.1939, "volume": 1074.3, "quote_volume": 208.28781, "trades": 7, "taker_buy_volume": 80.1, "taker_buy_quote": 15.53139}, {"ts": 1773690540000, "open": 0.194, "high": 0.1943, "low": 0.1939, "close": 0.1942, "volume": 15957.2, "quote_volume": 3097.8042, "trades": 29, "taker_buy_volume": 9969.2, "taker_buy_quote": 1935.6199}, {"ts": 1773690600000, "open": 0.194, "high": 0.1946, "low": 0.194, "close": 0.1946, "volume": 10721.0, "quote_volume": 2083.3444, "trades": 45, "taker_buy_volume": 5936.4, "taker_buy_quote": 1154.03669}, {"ts": 1773690660000, "open": 0.1945, "high": 0.1951, "low": 0.1945, "close": 0.1951, "volume": 4866.8, "quote_volume": 948.78605, "trades": 30, "taker_buy_volume": 4189.0, "taker_buy_quote": 816.75108}, {"ts": 1773690720000, "open": 0.195, "high": 0.195, "low": 0.1947, "close": 0.1949, "volume": 25792.8, "quote_volume": 5026.72079, "trades": 30, "taker_buy_volume": 953.6, "taker_buy_quote": 185.89556}, {"ts": 1773690780000, "open": 0.1949, "high": 0.1949, "low": 0.1946, "close": 0.1946, "volume": 11788.0, "quote_volume": 2296.00529, "trades": 24, "taker_buy_volume": 1246.1, "taker_buy_quote": 242.86489}, {"ts": 1773690840000, "open": 0.1949, "high": 0.195, "low": 0.1946, "close": 0.1946, "volume": 16913.3, "quote_volume": 3295.80637, "trades": 30, "taker_buy_volume": 6381.9, "taker_buy_quote": 1243.98674}, {"ts": 1773690900000, "open": 0.1945, "high": 0.1948, "low": 0.1944, "close": 0.1945, "volume": 20185.4, "quote_volume": 3927.78387, "trades": 30, "taker_buy_volume": 5450.0, "taker_buy_quote": 1060.39521}, {"ts": 1773690960000, "open": 0.1943, "high": 0.1944, "low": 0.1942, "close": 0.1943, "volume": 12860.7, "quote_volume": 2498.97203, "trades": 32, "taker_buy_volume": 4544.7, "taker_buy_quote": 883.35911}, {"ts": 1773691020000, "open": 0.1942, "high": 0.1943, "low": 0.1942, "close": 0.1943, "volume": 4559.0, "quote_volume": 885.46524, "trades": 7, "taker_buy_volume": 1074.4, "taker_buy_quote": 208.75592}, {"ts": 1773691080000, "open": 0.1943, "high": 0.1943, "low": 0.1942, "close": 0.1943, "volume": 4374.5, "quote_volume": 849.757, "trades": 8, "taker_buy_volume": 1033.2, "taker_buy_quote": 200.75076}, {"ts": 1773691140000, "open": 0.1943, "high": 0.1943, "low": 0.1934, "close": 0.1939, "volume": 61343.8, "quote_volume": 11899.61342, "trades": 83, "taker_buy_volume": 15334.3, "taker_buy_quote": 2972.92696}, {"ts": 1773691200000, "open": 0.1938, "high": 0.1942, "low": 0.1937, "close": 0.1938, "volume": 25070.1, "quote_volume": 4862.98095, "trades": 42, "taker_buy_volume": 19398.4, "taker_buy_quote": 3763.30995}, {"ts": 1773691260000, "open": 0.1938, "high": 0.194, "low": 0.1938, "close": 0.194, "volume": 7509.8, "quote_volume": 1456.87576, "trades": 24, "taker_buy_volume": 3476.6, "taker_buy_quote": 674.4604}, {"ts": 1773691320000, "open": 0.1939, "high": 0.194, "low": 0.1939, "close": 0.1939, "volume": 12688.7, "quote_volume": 2461.23523, "trades": 16, "taker_buy_volume": 1957.5, "taker_buy_quote": 379.755}, {"ts": 1773691380000, "open": 0.194, "high": 0.1941, "low": 0.1938, "close": 0.194, "volume": 3487.5, "quote_volume": 676.5364, "trades": 12, "taker_buy_volume": 2702.6, "taker_buy_quote": 524.30168}, {"ts": 1773691440000, "open": 0.1941, "high": 0.1941, "low": 0.1939, "close": 0.1939, "volume": 433.7, "quote_volume": 84.11499, "trades": 4, "taker_buy_volume": 102.8, "taker_buy_quote": 19.95348}, {"ts": 1773691500000, "open": 0.1941, "high": 0.1949, "low": 0.1941, "close": 0.1945, "volume": 12220.2, "quote_volume": 2376.28177, "trades": 54, "taker_buy_volume": 9496.3, "taker_buy_quote": 1846.05438}, {"ts": 1773691560000, "open": 0.1945, "high": 0.1946, "low": 0.1943, "close": 0.1943, "volume": 17798.3, "quote_volume": 3459.90928, "trades": 21, "taker_buy_volume": 1090.7, "taker_buy_quote": 212.22615}, {"ts": 1773691620000, "open": 0.1942, "high": 0.1946, "low": 0.1941, "close": 0.1946, "volume": 11521.8, "quote_volume": 2239.65902, "trades": 42, "taker_buy_volume": 10337.7, "taker_buy_quote": 2009.55775}, {"ts": 1773691680000, "open": 0.1945, "high": 0.1946, "low": 0.1945, "close": 0.1946, "volume": 1695.1, "quote_volume": 329.84449, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691740000, "open": 0.1945, "high": 0.1946, "low": 0.1944, "close": 0.1944, "volume": 2183.4, "quote_volume": 424.68273, "trades": 14, "taker_buy_volume": 520.5, "taker_buy_quote": 101.2893}, {"ts": 1773691800000, "open": 0.1944, "high": 0.1947, "low": 0.1944, "close": 0.1947, "volume": 3758.1, "quote_volume": 731.31231, "trades": 16, "taker_buy_volume": 2707.8, "taker_buy_quote": 526.98795}, {"ts": 1773691860000, "open": 0.1946, "high": 0.195, "low": 0.1946, "close": 0.195, "volume": 13898.1, "quote_volume": 2708.0222, "trades": 24, "taker_buy_volume": 10816.8, "taker_buy_quote": 2107.31175}, {"ts": 1773691920000, "open": 0.1949, "high": 0.1949, "low": 0.1948, "close": 0.1948, "volume": 3616.4, "quote_volume": 704.81182, "trades": 14, "taker_buy_volume": 1339.3, "taker_buy_quote": 261.02957}, {"ts": 1773691980000, "open": 0.1949, "high": 0.1952, "low": 0.1949, "close": 0.1951, "volume": 15495.6, "quote_volume": 3021.21475, "trades": 26, "taker_buy_volume": 12584.9, "taker_buy_quote": 2453.83131}, {"ts": 1773692040000, "open": 0.1951, "high": 0.1951, "low": 0.1947, "close": 0.1948, "volume": 27957.7, "quote_volume": 5450.34803, "trades": 35, "taker_buy_volume": 8421.2, "taker_buy_quote": 1641.30911}, {"ts": 1773692100000, "open": 0.1948, "high": 0.195, "low": 0.1948, "close": 0.1948, "volume": 3008.6, "quote_volume": 586.12716, "trades": 7, "taker_buy_volume": 259.4, "taker_buy_quote": 50.583}, {"ts": 1773692160000, "open": 0.1948, "high": 0.1949, "low": 0.1947, "close": 0.1947, "volume": 482.8, "quote_volume": 94.01589, "trades": 6, "taker_buy_volume": 35.0, "taker_buy_quote": 6.8215}, {"ts": 1773692220000, "open": 0.1946, "high": 0.1946, "low": 0.1945, "close": 0.1945, "volume": 5991.6, "quote_volume": 1165.65104, "trades": 17, "taker_buy_volume": 256.8, "taker_buy_quote": 49.97328}, {"ts": 1773692280000, "open": 0.1944, "high": 0.1946, "low": 0.1943, "close": 0.1945, "volume": 6023.7, "quote_volume": 1171.52845, "trades": 19, "taker_buy_volume": 5298.1, "taker_buy_quote": 1030.48415}, {"ts": 1773692340000, "open": 0.1945, "high": 0.1945, "low": 0.1945, "close": 0.1945, "volume": 205.0, "quote_volume": 39.8725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692400000, "open": 0.1945, "high": 0.1946, "low": 0.1945, "close": 0.1945, "volume": 3758.4, "quote_volume": 731.33658, "trades": 10, "taker_buy_volume": 718.6, "taker_buy_quote": 139.83956}, {"ts": 1773692460000, "open": 0.1944, "high": 0.1946, "low": 0.1944, "close": 0.1945, "volume": 17349.5, "quote_volume": 3374.2362, "trades": 42, "taker_buy_volume": 8024.3, "taker_buy_quote": 1561.11924}, {"ts": 1773692520000, "open": 0.1945, "high": 0.1945, "low": 0.1944, "close": 0.1944, "volume": 746.1, "quote_volume": 145.09423, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692580000, "open": 0.1946, "high": 0.1946, "low": 0.1946, "close": 0.1946, "volume": 126.4, "quote_volume": 24.59744, "trades": 1, "taker_buy_volume": 126.4, "taker_buy_quote": 24.59744}, {"ts": 1773692640000, "open": 0.1944, "high": 0.1946, "low": 0.1944, "close": 0.1944, "volume": 891.4, "quote_volume": 173.34226, "trades": 6, "taker_buy_volume": 270.5, "taker_buy_quote": 52.6393}, {"ts": 1773692700000, "open": 0.1944, "high": 0.1946, "low": 0.1944, "close": 0.1944, "volume": 3451.2, "quote_volume": 671.30113, "trades": 13, "taker_buy_volume": 783.4, "taker_buy_quote": 152.44964}, {"ts": 1773692760000, "open": 0.1944, "high": 0.1945, "low": 0.1944, "close": 0.1945, "volume": 2808.7, "quote_volume": 546.21407, "trades": 5, "taker_buy_volume": 2027.9, "taker_buy_quote": 394.42655}, {"ts": 1773692820000, "open": 0.1944, "high": 0.1948, "low": 0.1944, "close": 0.1947, "volume": 7297.8, "quote_volume": 1420.89133, "trades": 24, "taker_buy_volume": 2239.3, "taker_buy_quote": 435.95212}, {"ts": 1773692880000, "open": 0.1946, "high": 0.1946, "low": 0.1945, "close": 0.1945, "volume": 6446.0, "quote_volume": 1253.75214, "trades": 9, "taker_buy_volume": 3074.1, "taker_buy_quote": 597.91245}, {"ts": 1773692940000, "open": 0.1947, "high": 0.1947, "low": 0.1946, "close": 0.1946, "volume": 538.4, "quote_volume": 104.78062, "trades": 4, "taker_buy_volume": 79.8, "taker_buy_quote": 15.53706}, {"ts": 1773693000000, "open": 0.1947, "high": 0.1951, "low": 0.1947, "close": 0.1951, "volume": 11870.4, "quote_volume": 2314.56462, "trades": 36, "taker_buy_volume": 7079.9, "taker_buy_quote": 1380.40762}, {"ts": 1773693060000, "open": 0.1951, "high": 0.1951, "low": 0.1948, "close": 0.1949, "volume": 25203.6, "quote_volume": 4913.40593, "trades": 26, "taker_buy_volume": 1774.5, "taker_buy_quote": 345.86739}, {"ts": 1773693120000, "open": 0.195, "high": 0.1952, "low": 0.195, "close": 0.195, "volume": 9700.4, "quote_volume": 1892.70765, "trades": 23, "taker_buy_volume": 3549.2, "taker_buy_quote": 692.40852}, {"ts": 1773693180000, "open": 0.1951, "high": 0.1951, "low": 0.1948, "close": 0.195, "volume": 4286.0, "quote_volume": 835.61428, "trades": 23, "taker_buy_volume": 1420.0, "taker_buy_quote": 276.93939}, {"ts": 1773693240000, "open": 0.1951, "high": 0.1953, "low": 0.1951, "close": 0.1953, "volume": 3132.0, "quote_volume": 611.35039, "trades": 15, "taker_buy_volume": 2998.2, "taker_buy_quote": 585.23263}, {"ts": 1773693300000, "open": 0.1953, "high": 0.1953, "low": 0.1952, "close": 0.1952, "volume": 3689.2, "quote_volume": 720.49744, "trades": 8, "taker_buy_volume": 3656.0, "taker_buy_quote": 714.0168}, {"ts": 1773693360000, "open": 0.1953, "high": 0.1953, "low": 0.1951, "close": 0.1951, "volume": 2675.5, "quote_volume": 522.0507, "trades": 10, "taker_buy_volume": 512.4, "taker_buy_quote": 99.97838}, {"ts": 1773693420000, "open": 0.1951, "high": 0.1951, "low": 0.195, "close": 0.1951, "volume": 3771.0, "quote_volume": 735.70847, "trades": 8, "taker_buy_volume": 781.2, "taker_buy_quote": 152.41212}, {"ts": 1773693480000, "open": 0.195, "high": 0.1951, "low": 0.1948, "close": 0.1948, "volume": 39506.4, "quote_volume": 7703.27822, "trades": 21, "taker_buy_volume": 1546.2, "taker_buy_quote": 301.50363}, {"ts": 1773693540000, "open": 0.1947, "high": 0.1947, "low": 0.1947, "close": 0.1947, "volume": 1581.4, "quote_volume": 307.89858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693600000, "open": 0.1948, "high": 0.1948, "low": 0.1943, "close": 0.1943, "volume": 10112.6, "quote_volume": 1968.68617, "trades": 24, "taker_buy_volume": 1749.2, "taker_buy_quote": 339.86956}, {"ts": 1773693660000, "open": 0.1944, "high": 0.1945, "low": 0.1944, "close": 0.1945, "volume": 9947.3, "quote_volume": 1933.86557, "trades": 15, "taker_buy_volume": 5901.6, "taker_buy_quote": 1147.37387}, {"ts": 1773693720000, "open": 0.1944, "high": 0.1945, "low": 0.1944, "close": 0.1945, "volume": 562.8, "quote_volume": 109.43419, "trades": 9, "taker_buy_volume": 511.3, "taker_buy_quote": 99.42259}, {"ts": 1773693780000, "open": 0.1945, "high": 0.1946, "low": 0.1945, "close": 0.1945, "volume": 748.5, "quote_volume": 145.60443, "trades": 8, "taker_buy_volume": 378.2, "taker_buy_quote": 73.58108}, {"ts": 1773693840000, "open": 0.1945, "high": 0.1945, "low": 0.1945, "close": 0.1945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693900000, "open": 0.1945, "high": 0.1946, "low": 0.1945, "close": 0.1946, "volume": 6479.9, "quote_volume": 1260.76985, "trades": 11, "taker_buy_volume": 4624.9, "taker_buy_quote": 899.97235}, {"ts": 1773693960000, "open": 0.1947, "high": 0.1947, "low": 0.1945, "close": 0.1945, "volume": 5935.4, "quote_volume": 1155.12152, "trades": 19, "taker_buy_volume": 2598.2, "taker_buy_quote": 505.70819}, {"ts": 1773694020000, "open": 0.1945, "high": 0.1945, "low": 0.1945, "close": 0.1945, "volume": 1220.9, "quote_volume": 237.46505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694080000, "open": 0.1945, "high": 0.1945, "low": 0.1942, "close": 0.1944, "volume": 16328.8, "quote_volume": 3173.13388, "trades": 32, "taker_buy_volume": 1582.9, "taker_buy_quote": 307.71576}, {"ts": 1773694140000, "open": 0.1943, "high": 0.1944, "low": 0.1942, "close": 0.1943, "volume": 20485.1, "quote_volume": 3980.35931, "trades": 40, "taker_buy_volume": 10910.8, "taker_buy_quote": 2120.40996}, {"ts": 1773694200000, "open": 0.1944, "high": 0.1944, "low": 0.194, "close": 0.1941, "volume": 20947.6, "quote_volume": 4068.07252, "trades": 42, "taker_buy_volume": 8130.1, "taker_buy_quote": 1579.5377}, {"ts": 1773694260000, "open": 0.1941, "high": 0.1943, "low": 0.1939, "close": 0.194, "volume": 26220.5, "quote_volume": 5089.72944, "trades": 50, "taker_buy_volume": 11064.4, "taker_buy_quote": 2148.46273}, {"ts": 1773694320000, "open": 0.1939, "high": 0.1939, "low": 0.1933, "close": 0.1935, "volume": 33275.3, "quote_volume": 6442.73181, "trades": 82, "taker_buy_volume": 15896.4, "taker_buy_quote": 3077.96919}, {"ts": 1773694380000, "open": 0.1934, "high": 0.1936, "low": 0.1933, "close": 0.1933, "volume": 26066.8, "quote_volume": 5042.74135, "trades": 66, "taker_buy_volume": 10145.4, "taker_buy_quote": 1963.00578}, {"ts": 1773694440000, "open": 0.1935, "high": 0.1935, "low": 0.1933, "close": 0.1935, "volume": 6397.0, "quote_volume": 1236.57222, "trades": 14, "taker_buy_volume": 160.6, "taker_buy_quote": 31.0761}, {"ts": 1773694500000, "open": 0.1934, "high": 0.1935, "low": 0.1933, "close": 0.1933, "volume": 22145.0, "quote_volume": 4282.8704, "trades": 54, "taker_buy_volume": 16336.9, "taker_buy_quote": 3159.8402}, {"ts": 1773694560000, "open": 0.1934, "high": 0.1934, "low": 0.193, "close": 0.1933, "volume": 51224.7, "quote_volume": 9891.47251, "trades": 66, "taker_buy_volume": 14501.6, "taker_buy_quote": 2802.03126}, {"ts": 1773694620000, "open": 0.1931, "high": 0.1932, "low": 0.1929, "close": 0.1931, "volume": 28736.8, "quote_volume": 5548.46688, "trades": 46, "taker_buy_volume": 8762.7, "taker_buy_quote": 1692.6921}, {"ts": 1773694680000, "open": 0.1929, "high": 0.1931, "low": 0.1927, "close": 0.1928, "volume": 31381.4, "quote_volume": 6050.80247, "trades": 65, "taker_buy_volume": 16351.4, "taker_buy_quote": 3153.37013}, {"ts": 1773694740000, "open": 0.1929, "high": 0.1932, "low": 0.1927, "close": 0.193, "volume": 44127.1, "quote_volume": 8513.61203, "trades": 55, "taker_buy_volume": 24729.6, "taker_buy_quote": 4773.10335}, {"ts": 1773694800000, "open": 0.193, "high": 0.193, "low": 0.1928, "close": 0.193, "volume": 24026.7, "quote_volume": 4636.53726, "trades": 29, "taker_buy_volume": 2149.1, "taker_buy_quote": 414.6469}, {"ts": 1773694860000, "open": 0.1928, "high": 0.193, "low": 0.1928, "close": 0.193, "volume": 21179.9, "quote_volume": 4086.28707, "trades": 13, "taker_buy_volume": 17761.0, "taker_buy_quote": 3426.79568}, {"ts": 1773694920000, "open": 0.1928, "high": 0.1931, "low": 0.1928, "close": 0.193, "volume": 2902.5, "quote_volume": 560.29199, "trades": 7, "taker_buy_volume": 1977.4, "taker_buy_quote": 381.83594}, {"ts": 1773694980000, "open": 0.1931, "high": 0.1934, "low": 0.193, "close": 0.193, "volume": 5211.9, "quote_volume": 1006.77721, "trades": 21, "taker_buy_volume": 2911.0, "taker_buy_quote": 562.38629}, {"ts": 1773695040000, "open": 0.1932, "high": 0.1936, "low": 0.1932, "close": 0.1936, "volume": 14544.3, "quote_volume": 2810.1089, "trades": 22, "taker_buy_volume": 3194.8, "taker_buy_quote": 617.3855}, {"ts": 1773695100000, "open": 0.1937, "high": 0.1937, "low": 0.1933, "close": 0.1933, "volume": 12399.9, "quote_volume": 2398.20545, "trades": 31, "taker_buy_volume": 440.3, "taker_buy_quote": 85.26029}, {"ts": 1773695160000, "open": 0.1933, "high": 0.1933, "low": 0.1929, "close": 0.193, "volume": 743.3, "quote_volume": 143.49703, "trades": 12, "taker_buy_volume": 409.0, "taker_buy_quote": 78.96236}, {"ts": 1773695220000, "open": 0.193, "high": 0.1931, "low": 0.1929, "close": 0.193, "volume": 1185.8, "quote_volume": 228.81982, "trades": 10, "taker_buy_volume": 253.4, "taker_buy_quote": 48.92879}, {"ts": 1773695280000, "open": 0.1928, "high": 0.193, "low": 0.1928, "close": 0.193, "volume": 6357.2, "quote_volume": 1226.79839, "trades": 16, "taker_buy_volume": 4902.5, "taker_buy_quote": 946.1825}, {"ts": 1773695340000, "open": 0.1931, "high": 0.1932, "low": 0.1929, "close": 0.1929, "volume": 14452.2, "quote_volume": 2789.98616, "trades": 25, "taker_buy_volume": 1008.9, "taker_buy_quote": 194.83405}, {"ts": 1773695400000, "open": 0.1931, "high": 0.1935, "low": 0.193, "close": 0.1934, "volume": 7238.3, "quote_volume": 1398.97616, "trades": 16, "taker_buy_volume": 3004.8, "taker_buy_quote": 580.6153}, {"ts": 1773695460000, "open": 0.1933, "high": 0.1933, "low": 0.1933, "close": 0.1933, "volume": 136.6, "quote_volume": 26.40478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695520000, "open": 0.1934, "high": 0.1935, "low": 0.1934, "close": 0.1935, "volume": 6482.3, "quote_volume": 1253.92836, "trades": 17, "taker_buy_volume": 3734.3, "taker_buy_quote": 722.46516}, {"ts": 1773695580000, "open": 0.1934, "high": 0.1934, "low": 0.193, "close": 0.193, "volume": 2681.9, "quote_volume": 518.29524, "trades": 21, "taker_buy_volume": 308.1, "taker_buy_quote": 59.50682}, {"ts": 1773695640000, "open": 0.193, "high": 0.1932, "low": 0.193, "close": 0.1931, "volume": 972.8, "quote_volume": 187.80845, "trades": 5, "taker_buy_volume": 189.0, "taker_buy_quote": 36.5148}, {"ts": 1773695700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 80.2, "quote_volume": 15.4786, "trades": 2, "taker_buy_volume": 53.5, "taker_buy_quote": 10.3255}, {"ts": 1773695760000, "open": 0.1929, "high": 0.193, "low": 0.1927, "close": 0.1927, "volume": 14745.0, "quote_volume": 2842.77532, "trades": 33, "taker_buy_volume": 7222.6, "taker_buy_quote": 1392.61185}, {"ts": 1773695820000, "open": 0.1928, "high": 0.1928, "low": 0.1926, "close": 0.1927, "volume": 10293.7, "quote_volume": 1983.12224, "trades": 23, "taker_buy_volume": 4152.0, "taker_buy_quote": 800.22775}, {"ts": 1773695880000, "open": 0.1928, "high": 0.1928, "low": 0.1924, "close": 0.1925, "volume": 10964.2, "quote_volume": 2111.48344, "trades": 33, "taker_buy_volume": 7706.4, "taker_buy_quote": 1484.51764}, {"ts": 1773695940000, "open": 0.1926, "high": 0.1926, "low": 0.1923, "close": 0.1924, "volume": 11273.2, "quote_volume": 2169.10653, "trades": 32, "taker_buy_volume": 9101.2, "taker_buy_quote": 1751.10433}, {"ts": 1773696000000, "open": 0.1925, "high": 0.1926, "low": 0.1923, "close": 0.1923, "volume": 9118.2, "quote_volume": 1755.92649, "trades": 19, "taker_buy_volume": 4611.5, "taker_buy_quote": 888.16923}, {"ts": 1773696060000, "open": 0.1924, "high": 0.1924, "low": 0.1923, "close": 0.1923, "volume": 9960.2, "quote_volume": 1915.999, "trades": 13, "taker_buy_volume": 3823.1, "taker_buy_quote": 735.49541}, {"ts": 1773696120000, "open": 0.1923, "high": 0.1924, "low": 0.1922, "close": 0.1923, "volume": 3600.4, "quote_volume": 692.60028, "trades": 11, "taker_buy_volume": 1601.0, "taker_buy_quote": 307.9641}, {"ts": 1773696180000, "open": 0.1924, "high": 0.1924, "low": 0.1921, "close": 0.1921, "volume": 11334.8, "quote_volume": 2179.27912, "trades": 56, "taker_buy_volume": 4078.0, "taker_buy_quote": 783.85923}, {"ts": 1773696240000, "open": 0.1923, "high": 0.1923, "low": 0.1919, "close": 0.1921, "volume": 49837.0, "quote_volume": 9571.11649, "trades": 54, "taker_buy_volume": 17981.2, "taker_buy_quote": 3454.50581}, {"ts": 1773696300000, "open": 0.1922, "high": 0.1922, "low": 0.1917, "close": 0.1917, "volume": 47811.3, "quote_volume": 9175.68493, "trades": 65, "taker_buy_volume": 22269.3, "taker_buy_quote": 4274.23016}, {"ts": 1773696360000, "open": 0.1919, "high": 0.1919, "low": 0.1911, "close": 0.1913, "volume": 56613.0, "quote_volume": 10836.46126, "trades": 122, "taker_buy_volume": 26626.4, "taker_buy_quote": 5098.15994}, {"ts": 1773696420000, "open": 0.1915, "high": 0.1915, "low": 0.1909, "close": 0.1911, "volume": 55295.6, "quote_volume": 10568.07062, "trades": 109, "taker_buy_volume": 12256.1, "taker_buy_quote": 2342.81715}, {"ts": 1773696480000, "open": 0.1912, "high": 0.1912, "low": 0.1905, "close": 0.1906, "volume": 109708.9, "quote_volume": 20916.94555, "trades": 126, "taker_buy_volume": 32328.9, "taker_buy_quote": 6167.28028}, {"ts": 1773696540000, "open": 0.1906, "high": 0.1908, "low": 0.1905, "close": 0.1908, "volume": 8638.5, "quote_volume": 1646.98602, "trades": 24, "taker_buy_volume": 6845.5, "taker_buy_quote": 1305.39983}, {"ts": 1773696600000, "open": 0.1908, "high": 0.1916, "low": 0.1907, "close": 0.1911, "volume": 74359.4, "quote_volume": 14217.2143, "trades": 206, "taker_buy_volume": 39185.9, "taker_buy_quote": 7493.76335}, {"ts": 1773696660000, "open": 0.1911, "high": 0.1914, "low": 0.1911, "close": 0.1912, "volume": 21471.2, "quote_volume": 4105.50749, "trades": 94, "taker_buy_volume": 4960.2, "taker_buy_quote": 948.39791}, {"ts": 1773696720000, "open": 0.191, "high": 0.1919, "low": 0.191, "close": 0.1915, "volume": 68565.1, "quote_volume": 13128.89537, "trades": 98, "taker_buy_volume": 58323.1, "taker_buy_quote": 11170.6708}, {"ts": 1773696780000, "open": 0.1914, "high": 0.1916, "low": 0.1914, "close": 0.1915, "volume": 15913.9, "quote_volume": 3047.68873, "trades": 39, "taker_buy_volume": 5910.2, "taker_buy_quote": 1132.01724}, {"ts": 1773696840000, "open": 0.1915, "high": 0.192, "low": 0.1915, "close": 0.1918, "volume": 19097.6, "quote_volume": 3662.95908, "trades": 39, "taker_buy_volume": 8129.5, "taker_buy_quote": 1558.81976}, {"ts": 1773696900000, "open": 0.1918, "high": 0.1918, "low": 0.1914, "close": 0.1914, "volume": 20918.3, "quote_volume": 4007.36899, "trades": 26, "taker_buy_volume": 4986.7, "taker_buy_quote": 954.92904}, {"ts": 1773696960000, "open": 0.1914, "high": 0.192, "low": 0.1912, "close": 0.1917, "volume": 32974.7, "quote_volume": 6319.76367, "trades": 50, "taker_buy_volume": 23356.3, "taker_buy_quote": 4479.09193}, {"ts": 1773697020000, "open": 0.1915, "high": 0.1918, "low": 0.1914, "close": 0.1915, "volume": 20162.5, "quote_volume": 3862.28528, "trades": 38, "taker_buy_volume": 5115.3, "taker_buy_quote": 980.71873}, {"ts": 1773697080000, "open": 0.1915, "high": 0.1915, "low": 0.1909, "close": 0.1911, "volume": 5427.3, "quote_volume": 1037.28922, "trades": 32, "taker_buy_volume": 2931.9, "taker_buy_quote": 560.29733}, {"ts": 1773697140000, "open": 0.191, "high": 0.191, "low": 0.1906, "close": 0.1907, "volume": 13427.1, "quote_volume": 2560.95819, "trades": 25, "taker_buy_volume": 5820.0, "taker_buy_quote": 1110.12701}, {"ts": 1773697200000, "open": 0.1909, "high": 0.1914, "low": 0.1909, "close": 0.1914, "volume": 12679.2, "quote_volume": 2424.04887, "trades": 57, "taker_buy_volume": 9579.1, "taker_buy_quote": 1830.72474}, {"ts": 1773697260000, "open": 0.1913, "high": 0.1913, "low": 0.191, "close": 0.191, "volume": 966.8, "quote_volume": 184.86844, "trades": 13, "taker_buy_volume": 670.0, "taker_buy_quote": 128.171}, {"ts": 1773697320000, "open": 0.1911, "high": 0.1911, "low": 0.191, "close": 0.191, "volume": 2734.7, "quote_volume": 522.59464, "trades": 13, "taker_buy_volume": 830.8, "taker_buy_quote": 158.75935}, {"ts": 1773697380000, "open": 0.1909, "high": 0.1911, "low": 0.1909, "close": 0.191, "volume": 10492.7, "quote_volume": 2005.04937, "trades": 15, "taker_buy_volume": 8541.9, "taker_buy_quote": 1632.35709}, {"ts": 1773697440000, "open": 0.1912, "high": 0.1915, "low": 0.1912, "close": 0.1913, "volume": 6927.5, "quote_volume": 1325.87742, "trades": 32, "taker_buy_volume": 6815.7, "taker_buy_quote": 1304.49008}, {"ts": 1773697500000, "open": 0.1914, "high": 0.1918, "low": 0.1914, "close": 0.1917, "volume": 8264.0, "quote_volume": 1583.87298, "trades": 29, "taker_buy_volume": 5909.1, "taker_buy_quote": 1132.56403}, {"ts": 1773697560000, "open": 0.1917, "high": 0.1919, "low": 0.1917, "close": 0.1919, "volume": 2758.0, "quote_volume": 529.02185, "trades": 16, "taker_buy_volume": 2433.6, "taker_buy_quote": 466.80193}, {"ts": 1773697620000, "open": 0.1919, "high": 0.1919, "low": 0.1919, "close": 0.1919, "volume": 1113.0, "quote_volume": 213.5847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697680000, "open": 0.192, "high": 0.1925, "low": 0.192, "close": 0.1925, "volume": 12184.9, "quote_volume": 2343.30088, "trades": 27, "taker_buy_volume": 6196.4, "taker_buy_quote": 1190.83121}, {"ts": 1773697740000, "open": 0.1924, "high": 0.1924, "low": 0.1922, "close": 0.1922, "volume": 733.5, "quote_volume": 141.04917, "trades": 7, "taker_buy_volume": 520.0, "taker_buy_quote": 99.996}, {"ts": 1773697800000, "open": 0.1922, "high": 0.1922, "low": 0.1922, "close": 0.1922, "volume": 3493.0, "quote_volume": 671.3546, "trades": 25, "taker_buy_volume": 401.2, "taker_buy_quote": 77.11064}, {"ts": 1773697860000, "open": 0.1923, "high": 0.1924, "low": 0.1922, "close": 0.1922, "volume": 4164.2, "quote_volume": 800.5011, "trades": 46, "taker_buy_volume": 369.9, "taker_buy_quote": 71.13696}, {"ts": 1773697920000, "open": 0.1922, "high": 0.1932, "low": 0.1921, "close": 0.1929, "volume": 36357.9, "quote_volume": 7009.16603, "trades": 84, "taker_buy_volume": 32629.7, "taker_buy_quote": 6290.2511}, {"ts": 1773697980000, "open": 0.1929, "high": 0.193, "low": 0.1927, "close": 0.1929, "volume": 7329.6, "quote_volume": 1414.12978, "trades": 19, "taker_buy_volume": 2134.3, "taker_buy_quote": 411.70194}, {"ts": 1773698040000, "open": 0.193, "high": 0.1932, "low": 0.1929, "close": 0.1929, "volume": 13066.8, "quote_volume": 2523.6385, "trades": 31, "taker_buy_volume": 11655.9, "taker_buy_quote": 2251.34001}, {"ts": 1773698100000, "open": 0.1929, "high": 0.1931, "low": 0.1929, "close": 0.193, "volume": 945.4, "quote_volume": 182.52237, "trades": 5, "taker_buy_volume": 906.2, "taker_buy_quote": 174.96069}, {"ts": 1773698160000, "open": 0.1929, "high": 0.1931, "low": 0.1929, "close": 0.193, "volume": 10102.5, "quote_volume": 1949.74279, "trades": 33, "taker_buy_volume": 4685.9, "taker_buy_quote": 904.39576}, {"ts": 1773698220000, "open": 0.1932, "high": 0.1932, "low": 0.1931, "close": 0.1931, "volume": 5270.7, "quote_volume": 1017.85026, "trades": 20, "taker_buy_volume": 780.9, "taker_buy_quote": 150.86988}, {"ts": 1773698280000, "open": 0.1932, "high": 0.1932, "low": 0.193, "close": 0.1931, "volume": 7258.4, "quote_volume": 1401.44997, "trades": 31, "taker_buy_volume": 41.2, "taker_buy_quote": 7.95984}, {"ts": 1773698340000, "open": 0.1931, "high": 0.1931, "low": 0.1931, "close": 0.1931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698400000, "open": 0.1931, "high": 0.1931, "low": 0.1929, "close": 0.1931, "volume": 5403.2, "quote_volume": 1043.15849, "trades": 20, "taker_buy_volume": 3882.6, "taker_buy_quote": 749.70879}, {"ts": 1773698460000, "open": 0.1929, "high": 0.193, "low": 0.1928, "close": 0.1928, "volume": 15700.9, "quote_volume": 3028.2689, "trades": 24, "taker_buy_volume": 1054.4, "taker_buy_quote": 203.49635}, {"ts": 1773698520000, "open": 0.1927, "high": 0.1927, "low": 0.1919, "close": 0.1919, "volume": 23859.8, "quote_volume": 4589.77677, "trades": 53, "taker_buy_volume": 114.7, "taker_buy_quote": 22.06265}, {"ts": 1773698580000, "open": 0.1922, "high": 0.1923, "low": 0.192, "close": 0.192, "volume": 29029.6, "quote_volume": 5577.2511, "trades": 55, "taker_buy_volume": 6110.8, "taker_buy_quote": 1174.38827}, {"ts": 1773698640000, "open": 0.192, "high": 0.1921, "low": 0.1919, "close": 0.1921, "volume": 14216.3, "quote_volume": 2730.19841, "trades": 63, "taker_buy_volume": 6370.7, "taker_buy_quote": 1223.71594}, {"ts": 1773698700000, "open": 0.1921, "high": 0.1921, "low": 0.1912, "close": 0.1916, "volume": 47854.3, "quote_volume": 9167.61128, "trades": 95, "taker_buy_volume": 13023.8, "taker_buy_quote": 2493.75521}, {"ts": 1773698760000, "open": 0.1916, "high": 0.1918, "low": 0.1915, "close": 0.1915, "volume": 7079.9, "quote_volume": 1356.66105, "trades": 22, "taker_buy_volume": 1583.9, "taker_buy_quote": 303.60174}, {"ts": 1773698820000, "open": 0.1914, "high": 0.1915, "low": 0.1911, "close": 0.1913, "volume": 23174.5, "quote_volume": 4434.39383, "trades": 45, "taker_buy_volume": 9769.5, "taker_buy_quote": 1870.02658}, {"ts": 1773698880000, "open": 0.1915, "high": 0.1917, "low": 0.1912, "close": 0.1914, "volume": 41233.8, "quote_volume": 7894.7548, "trades": 113, "taker_buy_volume": 20666.6, "taker_buy_quote": 3957.99683}, {"ts": 1773698940000, "open": 0.1913, "high": 0.1915, "low": 0.1912, "close": 0.1914, "volume": 8013.7, "quote_volume": 1533.47671, "trades": 23, "taker_buy_volume": 5344.0, "taker_buy_quote": 1022.90991}, {"ts": 1773699000000, "open": 0.1916, "high": 0.1916, "low": 0.1913, "close": 0.1915, "volume": 6013.0, "quote_volume": 1151.18548, "trades": 32, "taker_buy_volume": 5804.0, "taker_buy_quote": 1111.19464}, {"ts": 1773699060000, "open": 0.1915, "high": 0.1915, "low": 0.1908, "close": 0.1911, "volume": 37480.5, "quote_volume": 7163.88011, "trades": 101, "taker_buy_volume": 19141.8, "taker_buy_quote": 3658.5074}, {"ts": 1773699120000, "open": 0.1909, "high": 0.1911, "low": 0.1909, "close": 0.1911, "volume": 6845.7, "quote_volume": 1307.61883, "trades": 22, "taker_buy_volume": 3402.1, "taker_buy_quote": 650.02103}, {"ts": 1773699180000, "open": 0.191, "high": 0.1913, "low": 0.1909, "close": 0.1913, "volume": 11128.2, "quote_volume": 2126.55879, "trades": 15, "taker_buy_volume": 10690.7, "taker_buy_quote": 2043.01746}, {"ts": 1773699240000, "open": 0.1911, "high": 0.1912, "low": 0.191, "close": 0.191, "volume": 5798.1, "quote_volume": 1108.01043, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699300000, "open": 0.191, "high": 0.191, "low": 0.1909, "close": 0.1909, "volume": 18562.7, "quote_volume": 3544.14865, "trades": 20, "taker_buy_volume": 3258.3, "taker_buy_quote": 622.3353}, {"ts": 1773699360000, "open": 0.1909, "high": 0.1911, "low": 0.1907, "close": 0.1908, "volume": 3141.9, "quote_volume": 599.79525, "trades": 13, "taker_buy_volume": 375.2, "taker_buy_quote": 71.66311}, {"ts": 1773699420000, "open": 0.1908, "high": 0.1909, "low": 0.1906, "close": 0.1907, "volume": 12243.9, "quote_volume": 2335.46425, "trades": 32, "taker_buy_volume": 8409.2, "taker_buy_quote": 1604.11682}, {"ts": 1773699480000, "open": 0.1907, "high": 0.1908, "low": 0.1907, "close": 0.1908, "volume": 2899.5, "quote_volume": 553.12731, "trades": 8, "taker_buy_volume": 2567.2, "taker_buy_quote": 489.7577}, {"ts": 1773699540000, "open": 0.1908, "high": 0.1909, "low": 0.1906, "close": 0.1906, "volume": 33244.5, "quote_volume": 6341.46835, "trades": 70, "taker_buy_volume": 22976.9, "taker_buy_quote": 4383.83836}, {"ts": 1773699600000, "open": 0.1908, "high": 0.191, "low": 0.1906, "close": 0.1908, "volume": 8428.6, "quote_volume": 1608.5324, "trades": 24, "taker_buy_volume": 5676.9, "taker_buy_quote": 1083.48383}, {"ts": 1773699660000, "open": 0.1908, "high": 0.191, "low": 0.1908, "close": 0.1909, "volume": 1210.2, "quote_volume": 231.07833, "trades": 7, "taker_buy_volume": 785.1, "taker_buy_quote": 149.95093}, {"ts": 1773699720000, "open": 0.1911, "high": 0.1911, "low": 0.1908, "close": 0.191, "volume": 13308.1, "quote_volume": 2540.75215, "trades": 55, "taker_buy_volume": 1324.2, "taker_buy_quote": 252.92503}, {"ts": 1773699780000, "open": 0.1909, "high": 0.1909, "low": 0.1907, "close": 0.1908, "volume": 7920.3, "quote_volume": 1511.51532, "trades": 33, "taker_buy_volume": 1621.2, "taker_buy_quote": 309.48172}, {"ts": 1773699840000, "open": 0.1907, "high": 0.1907, "low": 0.1892, "close": 0.1893, "volume": 110473.3, "quote_volume": 20970.88139, "trades": 267, "taker_buy_volume": 37586.0, "taker_buy_quote": 7130.5734}, {"ts": 1773699900000, "open": 0.1893, "high": 0.1897, "low": 0.1893, "close": 0.1896, "volume": 30039.2, "quote_volume": 5690.21042, "trades": 72, "taker_buy_volume": 18846.6, "taker_buy_quote": 3570.38982}, {"ts": 1773699960000, "open": 0.1895, "high": 0.1896, "low": 0.1893, "close": 0.1893, "volume": 28396.2, "quote_volume": 5376.61293, "trades": 38, "taker_buy_volume": 1231.1, "taker_buy_quote": 233.31023}, {"ts": 1773700020000, "open": 0.1894, "high": 0.1894, "low": 0.189, "close": 0.1891, "volume": 27235.8, "quote_volume": 5154.21862, "trades": 102, "taker_buy_volume": 6198.4, "taker_buy_quote": 1173.07088}, {"ts": 1773700080000, "open": 0.1892, "high": 0.1893, "low": 0.1891, "close": 0.1892, "volume": 21896.6, "quote_volume": 4141.92494, "trades": 61, "taker_buy_volume": 10765.2, "taker_buy_quote": 2036.86894}, {"ts": 1773700140000, "open": 0.1893, "high": 0.1893, "low": 0.1891, "close": 0.1892, "volume": 22679.5, "quote_volume": 4290.93564, "trades": 91, "taker_buy_volume": 6543.2, "taker_buy_quote": 1238.10859}, {"ts": 1773700200000, "open": 0.1893, "high": 0.1894, "low": 0.189, "close": 0.1893, "volume": 34519.7, "quote_volume": 6527.19419, "trades": 104, "taker_buy_volume": 9568.6, "taker_buy_quote": 1809.93075}, {"ts": 1773700260000, "open": 0.1893, "high": 0.1895, "low": 0.189, "close": 0.1893, "volume": 83748.9, "quote_volume": 15840.4534, "trades": 103, "taker_buy_volume": 22436.1, "taker_buy_quote": 4242.76477}, {"ts": 1773700320000, "open": 0.189, "high": 0.1892, "low": 0.189, "close": 0.1891, "volume": 4802.6, "quote_volume": 908.2708, "trades": 8, "taker_buy_volume": 1091.1, "taker_buy_quote": 206.43612}, {"ts": 1773700380000, "open": 0.1892, "high": 0.1895, "low": 0.1892, "close": 0.1893, "volume": 16491.4, "quote_volume": 3121.28044, "trades": 23, "taker_buy_volume": 11717.0, "taker_buy_quote": 2217.16984}, {"ts": 1773700440000, "open": 0.1894, "high": 0.1895, "low": 0.1894, "close": 0.1895, "volume": 2975.8, "quote_volume": 563.69888, "trades": 15, "taker_buy_volume": 1392.7, "taker_buy_quote": 263.85974}, {"ts": 1773700500000, "open": 0.1895, "high": 0.1898, "low": 0.1895, "close": 0.1898, "volume": 4982.1, "quote_volume": 944.53342, "trades": 21, "taker_buy_volume": 3568.1, "taker_buy_quote": 676.56455}, {"ts": 1773700560000, "open": 0.1897, "high": 0.1899, "low": 0.1895, "close": 0.1895, "volume": 41703.2, "quote_volume": 7911.16914, "trades": 57, "taker_buy_volume": 8182.4, "taker_buy_quote": 1552.54361}, {"ts": 1773700620000, "open": 0.1894, "high": 0.1902, "low": 0.1894, "close": 0.19, "volume": 17443.7, "quote_volume": 3312.71068, "trades": 34, "taker_buy_volume": 15845.8, "taker_buy_quote": 3009.30575}, {"ts": 1773700680000, "open": 0.19, "high": 0.1903, "low": 0.19, "close": 0.1902, "volume": 11115.4, "quote_volume": 2114.99649, "trades": 30, "taker_buy_volume": 2192.6, "taker_buy_quote": 417.22257}, {"ts": 1773700740000, "open": 0.1902, "high": 0.1903, "low": 0.1902, "close": 0.1902, "volume": 3049.0, "quote_volume": 580.11439, "trades": 15, "taker_buy_volume": 2399.0, "taker_buy_quote": 456.48439}, {"ts": 1773700800000, "open": 0.1902, "high": 0.1903, "low": 0.1901, "close": 0.1903, "volume": 9217.8, "quote_volume": 1753.41737, "trades": 29, "taker_buy_volume": 3195.9, "taker_buy_quote": 608.07686}, {"ts": 1773700860000, "open": 0.1904, "high": 0.1906, "low": 0.1903, "close": 0.1904, "volume": 4511.1, "quote_volume": 858.92745, "trades": 22, "taker_buy_volume": 277.0, "taker_buy_quote": 52.77175}, {"ts": 1773700920000, "open": 0.1903, "high": 0.1905, "low": 0.1903, "close": 0.1905, "volume": 743.5, "quote_volume": 141.49685, "trades": 6, "taker_buy_volume": 73.8, "taker_buy_quote": 14.05294}, {"ts": 1773700980000, "open": 0.1904, "high": 0.1904, "low": 0.1902, "close": 0.1902, "volume": 2247.7, "quote_volume": 427.7168, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701040000, "open": 0.1901, "high": 0.1904, "low": 0.1901, "close": 0.1904, "volume": 5395.3, "quote_volume": 1026.2959, "trades": 16, "taker_buy_volume": 2936.3, "taker_buy_quote": 558.79782}, {"ts": 1773701100000, "open": 0.1904, "high": 0.1904, "low": 0.1901, "close": 0.1901, "volume": 16569.6, "quote_volume": 3151.60565, "trades": 30, "taker_buy_volume": 6615.8, "taker_buy_quote": 1258.33095}, {"ts": 1773701160000, "open": 0.1902, "high": 0.1904, "low": 0.1902, "close": 0.1904, "volume": 4193.2, "quote_volume": 797.59075, "trades": 10, "taker_buy_volume": 3878.0, "taker_buy_quote": 737.61697}, {"ts": 1773701220000, "open": 0.1903, "high": 0.1906, "low": 0.1903, "close": 0.1906, "volume": 15018.7, "quote_volume": 2861.48027, "trades": 32, "taker_buy_volume": 14719.4, "taker_buy_quote": 2804.48931}, {"ts": 1773701280000, "open": 0.1907, "high": 0.1908, "low": 0.1905, "close": 0.1908, "volume": 11412.5, "quote_volume": 2175.60866, "trades": 30, "taker_buy_volume": 3058.8, "taker_buy_quote": 583.41813}, {"ts": 1773701340000, "open": 0.1906, "high": 0.1907, "low": 0.1906, "close": 0.1906, "volume": 9127.0, "quote_volume": 1739.70053, "trades": 16, "taker_buy_volume": 2458.2, "taker_buy_quote": 468.62725}, {"ts": 1773701400000, "open": 0.1906, "high": 0.1907, "low": 0.1904, "close": 0.1907, "volume": 4775.7, "quote_volume": 910.15289, "trades": 23, "taker_buy_volume": 2842.0, "taker_buy_quote": 541.85437}, {"ts": 1773701460000, "open": 0.1908, "high": 0.191, "low": 0.1908, "close": 0.191, "volume": 3825.4, "quote_volume": 730.28432, "trades": 17, "taker_buy_volume": 894.1, "taker_buy_quote": 170.68367}, {"ts": 1773701520000, "open": 0.191, "high": 0.191, "low": 0.1907, "close": 0.1907, "volume": 21960.3, "quote_volume": 4192.56754, "trades": 55, "taker_buy_volume": 6911.9, "taker_buy_quote": 1319.97}, {"ts": 1773701580000, "open": 0.1907, "high": 0.191, "low": 0.1907, "close": 0.191, "volume": 1844.8, "quote_volume": 352.0922, "trades": 10, "taker_buy_volume": 648.2, "taker_buy_quote": 123.77923}, {"ts": 1773701640000, "open": 0.191, "high": 0.1912, "low": 0.1909, "close": 0.1912, "volume": 25533.4, "quote_volume": 4877.9907, "trades": 50, "taker_buy_volume": 16845.4, "taker_buy_quote": 3218.46831}, {"ts": 1773701700000, "open": 0.1911, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 5281.2, "quote_volume": 1009.33158, "trades": 17, "taker_buy_volume": 942.6, "taker_buy_quote": 180.22512}, {"ts": 1773701760000, "open": 0.1912, "high": 0.1913, "low": 0.1911, "close": 0.1911, "volume": 265.1, "quote_volume": 50.69018, "trades": 6, "taker_buy_volume": 179.0, "taker_buy_quote": 34.23647}, {"ts": 1773701820000, "open": 0.1912, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 1167.8, "quote_volume": 223.23665, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701880000, "open": 0.1913, "high": 0.1915, "low": 0.1912, "close": 0.1915, "volume": 43265.1, "quote_volume": 8278.51632, "trades": 97, "taker_buy_volume": 16553.3, "taker_buy_quote": 3167.69544}, {"ts": 1773701940000, "open": 0.1915, "high": 0.1916, "low": 0.1915, "close": 0.1916, "volume": 2470.3, "quote_volume": 473.14606, "trades": 11, "taker_buy_volume": 2156.6, "taker_buy_quote": 413.07251}, {"ts": 1773702000000, "open": 0.1915, "high": 0.1915, "low": 0.1911, "close": 0.1911, "volume": 18674.8, "quote_volume": 3571.06851, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702060000, "open": 0.1911, "high": 0.1915, "low": 0.1911, "close": 0.1913, "volume": 24519.4, "quote_volume": 4690.67072, "trades": 45, "taker_buy_volume": 21423.9, "taker_buy_quote": 4098.72345}, {"ts": 1773702120000, "open": 0.1912, "high": 0.1912, "low": 0.1912, "close": 0.1912, "volume": 431.9, "quote_volume": 82.57928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702180000, "open": 0.1912, "high": 0.1913, "low": 0.1905, "close": 0.1906, "volume": 19288.6, "quote_volume": 3683.34657, "trades": 56, "taker_buy_volume": 2770.2, "taker_buy_quote": 528.31134}, {"ts": 1773702240000, "open": 0.1906, "high": 0.1906, "low": 0.1904, "close": 0.1905, "volume": 27178.2, "quote_volume": 5178.58487, "trades": 38, "taker_buy_volume": 7387.6, "taker_buy_quote": 1407.80061}, {"ts": 1773702300000, "open": 0.1905, "high": 0.1908, "low": 0.1904, "close": 0.1905, "volume": 11119.1, "quote_volume": 2119.44822, "trades": 32, "taker_buy_volume": 5121.1, "taker_buy_quote": 976.08491}, {"ts": 1773702360000, "open": 0.1905, "high": 0.1905, "low": 0.1897, "close": 0.1898, "volume": 13115.9, "quote_volume": 2494.61753, "trades": 63, "taker_buy_volume": 2987.7, "taker_buy_quote": 567.77848}, {"ts": 1773702420000, "open": 0.1897, "high": 0.1898, "low": 0.1896, "close": 0.1896, "volume": 18554.5, "quote_volume": 3519.76578, "trades": 37, "taker_buy_volume": 14734.3, "taker_buy_quote": 2795.27723}, {"ts": 1773702480000, "open": 0.1896, "high": 0.19, "low": 0.1895, "close": 0.1897, "volume": 23413.3, "quote_volume": 4440.85826, "trades": 44, "taker_buy_volume": 7695.9, "taker_buy_quote": 1459.77149}, {"ts": 1773702540000, "open": 0.1896, "high": 0.1896, "low": 0.1887, "close": 0.1888, "volume": 108285.5, "quote_volume": 20470.19036, "trades": 105, "taker_buy_volume": 24843.2, "taker_buy_quote": 4699.72007}, {"ts": 1773702600000, "open": 0.1888, "high": 0.1892, "low": 0.1887, "close": 0.1891, "volume": 19895.2, "quote_volume": 3758.64234, "trades": 34, "taker_buy_volume": 9997.2, "taker_buy_quote": 1889.59882}, {"ts": 1773702660000, "open": 0.1891, "high": 0.1898, "low": 0.1891, "close": 0.1898, "volume": 21017.1, "quote_volume": 3982.09313, "trades": 38, "taker_buy_volume": 14955.6, "taker_buy_quote": 2833.70114}, {"ts": 1773702720000, "open": 0.1896, "high": 0.1897, "low": 0.1894, "close": 0.1894, "volume": 8200.5, "quote_volume": 1554.31649, "trades": 21, "taker_buy_volume": 1304.1, "taker_buy_quote": 247.15794}, {"ts": 1773702780000, "open": 0.1895, "high": 0.1899, "low": 0.1895, "close": 0.1898, "volume": 5781.7, "quote_volume": 1097.78255, "trades": 22, "taker_buy_volume": 5338.3, "taker_buy_quote": 1013.62523}, {"ts": 1773702840000, "open": 0.1898, "high": 0.1898, "low": 0.1896, "close": 0.1896, "volume": 15285.7, "quote_volume": 2900.09041, "trades": 19, "taker_buy_volume": 1721.0, "taker_buy_quote": 326.6458}, {"ts": 1773702900000, "open": 0.1895, "high": 0.1899, "low": 0.1895, "close": 0.1898, "volume": 6606.6, "quote_volume": 1253.50725, "trades": 26, "taker_buy_volume": 5884.2, "taker_buy_quote": 1116.50365}, {"ts": 1773702960000, "open": 0.1898, "high": 0.19, "low": 0.1897, "close": 0.1899, "volume": 12628.1, "quote_volume": 2397.67239, "trades": 22, "taker_buy_volume": 765.6, "taker_buy_quote": 145.40434}, {"ts": 1773703020000, "open": 0.1898, "high": 0.1905, "low": 0.1898, "close": 0.1905, "volume": 29818.4, "quote_volume": 5675.05749, "trades": 49, "taker_buy_volume": 28516.6, "taker_buy_quote": 5427.52552}, {"ts": 1773703080000, "open": 0.1903, "high": 0.1908, "low": 0.1903, "close": 0.1908, "volume": 16876.0, "quote_volume": 3216.30658, "trades": 47, "taker_buy_volume": 11080.4, "taker_buy_quote": 2111.76078}, {"ts": 1773703140000, "open": 0.1907, "high": 0.1908, "low": 0.1906, "close": 0.1907, "volume": 12031.9, "quote_volume": 2294.46097, "trades": 21, "taker_buy_volume": 2436.7, "taker_buy_quote": 464.87187}, {"ts": 1773703200000, "open": 0.1907, "high": 0.1907, "low": 0.1902, "close": 0.1903, "volume": 44695.0, "quote_volume": 8510.35202, "trades": 64, "taker_buy_volume": 1938.2, "taker_buy_quote": 369.42222}, {"ts": 1773703260000, "open": 0.1902, "high": 0.1902, "low": 0.1898, "close": 0.1899, "volume": 33738.7, "quote_volume": 6408.08999, "trades": 45, "taker_buy_volume": 9855.3, "taker_buy_quote": 1871.14997}, {"ts": 1773703320000, "open": 0.19, "high": 0.1902, "low": 0.1898, "close": 0.1901, "volume": 11232.7, "quote_volume": 2132.89198, "trades": 23, "taker_buy_volume": 9101.8, "taker_buy_quote": 1728.33686}, {"ts": 1773703380000, "open": 0.1902, "high": 0.1902, "low": 0.1899, "close": 0.1899, "volume": 11442.0, "quote_volume": 2174.36774, "trades": 22, "taker_buy_volume": 1697.3, "taker_buy_quote": 322.7116}, {"ts": 1773703440000, "open": 0.1898, "high": 0.19, "low": 0.1898, "close": 0.19, "volume": 11040.6, "quote_volume": 2096.14403, "trades": 23, "taker_buy_volume": 6044.6, "taker_buy_quote": 1147.90323}, {"ts": 1773703500000, "open": 0.19, "high": 0.19, "low": 0.1899, "close": 0.19, "volume": 3874.3, "quote_volume": 736.09215, "trades": 8, "taker_buy_volume": 3452.7, "taker_buy_quote": 656.013}, {"ts": 1773703560000, "open": 0.19, "high": 0.1903, "low": 0.19, "close": 0.1902, "volume": 1403.8, "quote_volume": 266.99722, "trades": 11, "taker_buy_volume": 1103.9, "taker_buy_quote": 209.97114}, {"ts": 1773703620000, "open": 0.1903, "high": 0.1904, "low": 0.1903, "close": 0.1904, "volume": 3165.7, "quote_volume": 602.51939, "trades": 10, "taker_buy_volume": 3165.7, "taker_buy_quote": 602.51939}, {"ts": 1773703680000, "open": 0.1905, "high": 0.1907, "low": 0.1905, "close": 0.1906, "volume": 23468.0, "quote_volume": 4471.52537, "trades": 64, "taker_buy_volume": 18006.4, "taker_buy_quote": 3431.00717}, {"ts": 1773703740000, "open": 0.1906, "high": 0.1908, "low": 0.1906, "close": 0.1906, "volume": 5559.5, "quote_volume": 1060.39744, "trades": 18, "taker_buy_volume": 2374.3, "taker_buy_quote": 453.01117}, {"ts": 1773703800000, "open": 0.1906, "high": 0.1907, "low": 0.1906, "close": 0.1907, "volume": 6888.3, "quote_volume": 1312.99701, "trades": 27, "taker_buy_volume": 2356.4, "taker_buy_quote": 449.21687}, {"ts": 1773703860000, "open": 0.1906, "high": 0.191, "low": 0.1906, "close": 0.1908, "volume": 8993.5, "quote_volume": 1716.40519, "trades": 30, "taker_buy_volume": 3386.4, "taker_buy_quote": 646.52978}, {"ts": 1773703920000, "open": 0.1909, "high": 0.1909, "low": 0.1905, "close": 0.1905, "volume": 15852.3, "quote_volume": 3023.83286, "trades": 31, "taker_buy_volume": 4419.8, "taker_buy_quote": 843.06091}, {"ts": 1773703980000, "open": 0.1904, "high": 0.1904, "low": 0.19, "close": 0.1903, "volume": 156922.2, "quote_volume": 29833.14137, "trades": 81, "taker_buy_volume": 101456.8, "taker_buy_quote": 19290.02838}, {"ts": 1773704040000, "open": 0.1903, "high": 0.1907, "low": 0.1903, "close": 0.1905, "volume": 13332.7, "quote_volume": 2541.30931, "trades": 23, "taker_buy_volume": 7425.1, "taker_buy_quote": 1415.07659}, {"ts": 1773704100000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 6799.4, "quote_volume": 1296.64558, "trades": 9, "taker_buy_volume": 6799.4, "taker_buy_quote": 1296.64558}, {"ts": 1773704160000, "open": 0.1907, "high": 0.191, "low": 0.1907, "close": 0.191, "volume": 17416.3, "quote_volume": 3323.07459, "trades": 33, "taker_buy_volume": 14818.9, "taker_buy_quote": 2827.15253}, {"ts": 1773704220000, "open": 0.1909, "high": 0.191, "low": 0.1908, "close": 0.191, "volume": 4350.2, "quote_volume": 830.61295, "trades": 12, "taker_buy_volume": 2170.1, "taker_buy_quote": 414.44929}, {"ts": 1773704280000, "open": 0.1909, "high": 0.1911, "low": 0.1908, "close": 0.191, "volume": 6286.1, "quote_volume": 1200.52454, "trades": 29, "taker_buy_volume": 3270.5, "taker_buy_quote": 624.83135}, {"ts": 1773704340000, "open": 0.1909, "high": 0.1911, "low": 0.1909, "close": 0.1911, "volume": 6591.1, "quote_volume": 1259.19531, "trades": 25, "taker_buy_volume": 5373.2, "taker_buy_quote": 1026.6982}, {"ts": 1773704400000, "open": 0.1911, "high": 0.1911, "low": 0.1909, "close": 0.1911, "volume": 6594.2, "quote_volume": 1259.6983, "trades": 33, "taker_buy_volume": 2752.5, "taker_buy_quote": 525.94043}, {"ts": 1773704460000, "open": 0.1911, "high": 0.1915, "low": 0.1911, "close": 0.1914, "volume": 45403.6, "quote_volume": 8679.63133, "trades": 82, "taker_buy_volume": 41995.2, "taker_buy_quote": 8027.55472}, {"ts": 1773704520000, "open": 0.1914, "high": 0.1917, "low": 0.1914, "close": 0.1917, "volume": 18405.8, "quote_volume": 3525.45576, "trades": 46, "taker_buy_volume": 10531.4, "taker_buy_quote": 2017.46153}, {"ts": 1773704580000, "open": 0.1916, "high": 0.1917, "low": 0.1915, "close": 0.1916, "volume": 3273.9, "quote_volume": 627.24465, "trades": 10, "taker_buy_volume": 2834.0, "taker_buy_quote": 542.99901}, {"ts": 1773704640000, "open": 0.1915, "high": 0.1917, "low": 0.1913, "close": 0.1915, "volume": 30361.9, "quote_volume": 5814.58783, "trades": 58, "taker_buy_volume": 12752.9, "taker_buy_quote": 2442.89527}, {"ts": 1773704700000, "open": 0.1914, "high": 0.1916, "low": 0.1914, "close": 0.1915, "volume": 6640.5, "quote_volume": 1271.59359, "trades": 21, "taker_buy_volume": 4139.5, "taker_buy_quote": 792.79416}, {"ts": 1773704760000, "open": 0.1915, "high": 0.1918, "low": 0.1914, "close": 0.1914, "volume": 10656.5, "quote_volume": 2041.88002, "trades": 34, "taker_buy_volume": 6719.4, "taker_buy_quote": 1287.73263}, {"ts": 1773704820000, "open": 0.1914, "high": 0.1917, "low": 0.1913, "close": 0.1914, "volume": 8402.2, "quote_volume": 1609.38151, "trades": 32, "taker_buy_volume": 5237.8, "taker_buy_quote": 1003.52155}, {"ts": 1773704880000, "open": 0.1917, "high": 0.1917, "low": 0.1914, "close": 0.1916, "volume": 24266.2, "quote_volume": 4648.7241, "trades": 46, "taker_buy_volume": 17525.8, "taker_buy_quote": 3357.50968}, {"ts": 1773704940000, "open": 0.1915, "high": 0.1917, "low": 0.1915, "close": 0.1917, "volume": 18824.7, "quote_volume": 3605.92836, "trades": 24, "taker_buy_volume": 18011.9, "taker_buy_quote": 3450.11983}, {"ts": 1773705000000, "open": 0.1917, "high": 0.1917, "low": 0.1913, "close": 0.1914, "volume": 15588.2, "quote_volume": 2984.97963, "trades": 40, "taker_buy_volume": 5805.1, "taker_buy_quote": 1111.3809}, {"ts": 1773705060000, "open": 0.1915, "high": 0.1916, "low": 0.1913, "close": 0.1914, "volume": 10938.9, "quote_volume": 2094.15312, "trades": 39, "taker_buy_volume": 4327.8, "taker_buy_quote": 828.77894}, {"ts": 1773705120000, "open": 0.1914, "high": 0.1914, "low": 0.1909, "close": 0.1909, "volume": 14769.0, "quote_volume": 2821.85044, "trades": 44, "taker_buy_volume": 1697.4, "taker_buy_quote": 324.16642}, {"ts": 1773705180000, "open": 0.1909, "high": 0.1914, "low": 0.1908, "close": 0.1913, "volume": 17896.9, "quote_volume": 3421.25919, "trades": 51, "taker_buy_volume": 7430.5, "taker_buy_quote": 1420.96039}, {"ts": 1773705240000, "open": 0.1914, "high": 0.1914, "low": 0.1911, "close": 0.1913, "volume": 4561.8, "quote_volume": 872.52482, "trades": 16, "taker_buy_volume": 293.0, "taker_buy_quote": 56.05663}, {"ts": 1773705300000, "open": 0.1913, "high": 0.1913, "low": 0.191, "close": 0.1911, "volume": 11353.7, "quote_volume": 2169.81991, "trades": 20, "taker_buy_volume": 1213.7, "taker_buy_quote": 232.13757}, {"ts": 1773705360000, "open": 0.191, "high": 0.1912, "low": 0.191, "close": 0.1911, "volume": 10424.3, "quote_volume": 1992.05952, "trades": 18, "taker_buy_volume": 6972.1, "taker_buy_quote": 1332.37355}, {"ts": 1773705420000, "open": 0.1911, "high": 0.1912, "low": 0.1909, "close": 0.1909, "volume": 4999.6, "quote_volume": 955.31742, "trades": 16, "taker_buy_volume": 616.7, "taker_buy_quote": 117.91304}, {"ts": 1773705480000, "open": 0.191, "high": 0.1912, "low": 0.1909, "close": 0.1912, "volume": 2049.4, "quote_volume": 391.62948, "trades": 9, "taker_buy_volume": 1910.0, "taker_buy_quote": 365.00624}, {"ts": 1773705540000, "open": 0.1911, "high": 0.1911, "low": 0.1909, "close": 0.1909, "volume": 12966.8, "quote_volume": 2476.25588, "trades": 23, "taker_buy_volume": 116.7, "taker_buy_quote": 22.30137}, {"ts": 1773705600000, "open": 0.1909, "high": 0.1909, "low": 0.19, "close": 0.1902, "volume": 41711.7, "quote_volume": 7931.93999, "trades": 85, "taker_buy_volume": 12122.4, "taker_buy_quote": 2305.81543}, {"ts": 1773705660000, "open": 0.1902, "high": 0.1908, "low": 0.1902, "close": 0.1907, "volume": 5110.7, "quote_volume": 973.80899, "trades": 34, "taker_buy_volume": 3197.1, "taker_buy_quote": 609.01242}, {"ts": 1773705720000, "open": 0.1908, "high": 0.1908, "low": 0.19, "close": 0.19, "volume": 45561.8, "quote_volume": 8666.68091, "trades": 138, "taker_buy_volume": 24826.8, "taker_buy_quote": 4722.89694}, {"ts": 1773705780000, "open": 0.1902, "high": 0.1902, "low": 0.1894, "close": 0.1896, "volume": 191579.4, "quote_volume": 36372.87088, "trades": 170, "taker_buy_volume": 15294.0, "taker_buy_quote": 2903.69448}, {"ts": 1773705840000, "open": 0.1897, "high": 0.1906, "low": 0.1896, "close": 0.1905, "volume": 43874.3, "quote_volume": 8341.13411, "trades": 125, "taker_buy_volume": 34182.8, "taker_buy_quote": 6498.29418}, {"ts": 1773705900000, "open": 0.1907, "high": 0.1907, "low": 0.1896, "close": 0.1897, "volume": 20899.1, "quote_volume": 3971.24436, "trades": 99, "taker_buy_volume": 5613.6, "taker_buy_quote": 1065.80315}, {"ts": 1773705960000, "open": 0.1896, "high": 0.1896, "low": 0.189, "close": 0.189, "volume": 26455.3, "quote_volume": 5003.50771, "trades": 83, "taker_buy_volume": 7150.9, "taker_buy_quote": 1351.94329}, {"ts": 1773706020000, "open": 0.189, "high": 0.1892, "low": 0.1887, "close": 0.1891, "volume": 26322.9, "quote_volume": 4976.08353, "trades": 77, "taker_buy_volume": 15145.4, "taker_buy_quote": 2862.91639}, {"ts": 1773706080000, "open": 0.189, "high": 0.1894, "low": 0.189, "close": 0.1893, "volume": 7001.6, "quote_volume": 1325.18778, "trades": 23, "taker_buy_volume": 6050.3, "taker_buy_quote": 1145.13591}, {"ts": 1773706140000, "open": 0.1895, "high": 0.1895, "low": 0.1891, "close": 0.1892, "volume": 12012.7, "quote_volume": 2273.253, "trades": 31, "taker_buy_volume": 1014.0, "taker_buy_quote": 192.12644}, {"ts": 1773706200000, "open": 0.1893, "high": 0.19, "low": 0.1893, "close": 0.1898, "volume": 6609.6, "quote_volume": 1253.67865, "trades": 33, "taker_buy_volume": 3812.6, "taker_buy_quote": 722.69758}, {"ts": 1773706260000, "open": 0.19, "high": 0.1904, "low": 0.1893, "close": 0.1893, "volume": 33363.9, "quote_volume": 6337.82154, "trades": 122, "taker_buy_volume": 12402.9, "taker_buy_quote": 2356.7142}, {"ts": 1773706320000, "open": 0.1892, "high": 0.1895, "low": 0.189, "close": 0.1892, "volume": 24663.7, "quote_volume": 4668.26525, "trades": 70, "taker_buy_volume": 9796.1, "taker_buy_quote": 1854.92603}, {"ts": 1773706380000, "open": 0.1891, "high": 0.1894, "low": 0.1886, "close": 0.1894, "volume": 112044.3, "quote_volume": 21158.65249, "trades": 143, "taker_buy_volume": 17501.8, "taker_buy_quote": 3308.04788}, {"ts": 1773706440000, "open": 0.1893, "high": 0.1898, "low": 0.1893, "close": 0.1895, "volume": 11142.2, "quote_volume": 2112.98492, "trades": 45, "taker_buy_volume": 5956.7, "taker_buy_quote": 1129.7436}, {"ts": 1773706500000, "open": 0.1895, "high": 0.1896, "low": 0.1892, "close": 0.1893, "volume": 22682.7, "quote_volume": 4295.97091, "trades": 82, "taker_buy_volume": 12504.6, "taker_buy_quote": 2368.52265}, {"ts": 1773706560000, "open": 0.1893, "high": 0.1896, "low": 0.189, "close": 0.1894, "volume": 11977.0, "quote_volume": 2267.45355, "trades": 52, "taker_buy_volume": 5525.4, "taker_buy_quote": 1045.85245}, {"ts": 1773706620000, "open": 0.1894, "high": 0.1895, "low": 0.1885, "close": 0.1886, "volume": 40252.8, "quote_volume": 7610.79536, "trades": 104, "taker_buy_volume": 9032.3, "taker_buy_quote": 1706.97311}, {"ts": 1773706680000, "open": 0.1887, "high": 0.1889, "low": 0.1885, "close": 0.1888, "volume": 10367.1, "quote_volume": 1956.94113, "trades": 27, "taker_buy_volume": 5791.9, "taker_buy_quote": 1093.55966}, {"ts": 1773706740000, "open": 0.1888, "high": 0.189, "low": 0.1886, "close": 0.1889, "volume": 16592.4, "quote_volume": 3132.80017, "trades": 48, "taker_buy_volume": 9564.8, "taker_buy_quote": 1806.61134}, {"ts": 1773706800000, "open": 0.1889, "high": 0.1892, "low": 0.1888, "close": 0.1889, "volume": 19237.4, "quote_volume": 3633.67966, "trades": 44, "taker_buy_volume": 7750.0, "taker_buy_quote": 1463.91764}, {"ts": 1773706860000, "open": 0.189, "high": 0.1891, "low": 0.1884, "close": 0.1885, "volume": 37122.8, "quote_volume": 7009.64809, "trades": 81, "taker_buy_volume": 16149.9, "taker_buy_quote": 3050.78798}, {"ts": 1773706920000, "open": 0.1885, "high": 0.1886, "low": 0.1876, "close": 0.1876, "volume": 65495.2, "quote_volume": 12312.00358, "trades": 156, "taker_buy_volume": 30995.2, "taker_buy_quote": 5826.78183}, {"ts": 1773706980000, "open": 0.1878, "high": 0.1878, "low": 0.1866, "close": 0.1869, "volume": 108651.9, "quote_volume": 20333.73672, "trades": 203, "taker_buy_volume": 39435.5, "taker_buy_quote": 7376.94673}, {"ts": 1773707040000, "open": 0.1869, "high": 0.1871, "low": 0.1868, "close": 0.1869, "volume": 58114.7, "quote_volume": 10867.84395, "trades": 140, "taker_buy_volume": 38366.4, "taker_buy_quote": 7176.03531}, {"ts": 1773707100000, "open": 0.187, "high": 0.1871, "low": 0.1865, "close": 0.1866, "volume": 35437.6, "quote_volume": 6620.23888, "trades": 82, "taker_buy_volume": 12471.6, "taker_buy_quote": 2331.95757}, {"ts": 1773707160000, "open": 0.1867, "high": 0.1869, "low": 0.1866, "close": 0.1866, "volume": 36890.2, "quote_volume": 6888.09515, "trades": 70, "taker_buy_volume": 12216.2, "taker_buy_quote": 2281.36163}, {"ts": 1773707220000, "open": 0.1866, "high": 0.1874, "low": 0.1866, "close": 0.1871, "volume": 28492.1, "quote_volume": 5332.97822, "trades": 56, "taker_buy_volume": 17344.8, "taker_buy_quote": 3246.00631}, {"ts": 1773707280000, "open": 0.187, "high": 0.1874, "low": 0.187, "close": 0.1874, "volume": 5166.2, "quote_volume": 967.14471, "trades": 26, "taker_buy_volume": 3378.2, "taker_buy_quote": 632.53596}, {"ts": 1773707340000, "open": 0.1874, "high": 0.1875, "low": 0.1872, "close": 0.1873, "volume": 9826.6, "quote_volume": 1841.2328, "trades": 35, "taker_buy_volume": 4506.4, "taker_buy_quote": 844.49463}, {"ts": 1773707400000, "open": 0.1873, "high": 0.1878, "low": 0.1873, "close": 0.1878, "volume": 3141.8, "quote_volume": 589.51574, "trades": 24, "taker_buy_volume": 2263.0, "taker_buy_quote": 424.75706}, {"ts": 1773707460000, "open": 0.1878, "high": 0.1883, "low": 0.1878, "close": 0.1883, "volume": 4148.9, "quote_volume": 780.71915, "trades": 40, "taker_buy_volume": 1294.8, "taker_buy_quote": 243.7049}, {"ts": 1773707520000, "open": 0.1884, "high": 0.1886, "low": 0.1882, "close": 0.1882, "volume": 24577.8, "quote_volume": 4630.65732, "trades": 59, "taker_buy_volume": 5718.2, "taker_buy_quote": 1077.39567}, {"ts": 1773707580000, "open": 0.1882, "high": 0.1883, "low": 0.1881, "close": 0.1883, "volume": 20278.9, "quote_volume": 3817.03785, "trades": 41, "taker_buy_volume": 9075.8, "taker_buy_quote": 1708.74034}, {"ts": 1773707640000, "open": 0.1884, "high": 0.1891, "low": 0.1884, "close": 0.189, "volume": 24385.4, "quote_volume": 4606.44585, "trades": 64, "taker_buy_volume": 22126.5, "taker_buy_quote": 4179.79402}, {"ts": 1773707700000, "open": 0.189, "high": 0.1893, "low": 0.189, "close": 0.1891, "volume": 23949.4, "quote_volume": 4530.55302, "trades": 60, "taker_buy_volume": 20685.7, "taker_buy_quote": 3913.26976}, {"ts": 1773707760000, "open": 0.1892, "high": 0.1893, "low": 0.189, "close": 0.189, "volume": 4384.1, "quote_volume": 829.1728, "trades": 26, "taker_buy_volume": 312.8, "taker_buy_quote": 59.20775}, {"ts": 1773707820000, "open": 0.1889, "high": 0.1889, "low": 0.1885, "close": 0.1886, "volume": 8266.8, "quote_volume": 1560.55982, "trades": 31, "taker_buy_volume": 1554.3, "taker_buy_quote": 293.14628}, {"ts": 1773707880000, "open": 0.1887, "high": 0.1889, "low": 0.1886, "close": 0.1886, "volume": 18299.2, "quote_volume": 3452.03611, "trades": 37, "taker_buy_volume": 8599.1, "taker_buy_quote": 1622.14078}, {"ts": 1773707940000, "open": 0.1886, "high": 0.1886, "low": 0.1879, "close": 0.1882, "volume": 17312.0, "quote_volume": 3258.33213, "trades": 41, "taker_buy_volume": 2411.2, "taker_buy_quote": 453.57619}, {"ts": 1773708000000, "open": 0.1882, "high": 0.1883, "low": 0.1879, "close": 0.1881, "volume": 19030.7, "quote_volume": 3578.12269, "trades": 27, "taker_buy_volume": 4186.1, "taker_buy_quote": 787.70459}, {"ts": 1773708060000, "open": 0.1881, "high": 0.1882, "low": 0.188, "close": 0.1881, "volume": 3009.9, "quote_volume": 566.21301, "trades": 19, "taker_buy_volume": 973.7, "taker_buy_quote": 183.21159}, {"ts": 1773708120000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1883, "volume": 14358.8, "quote_volume": 2702.97999, "trades": 27, "taker_buy_volume": 8640.5, "taker_buy_quote": 1626.67173}, {"ts": 1773708180000, "open": 0.1883, "high": 0.1885, "low": 0.1883, "close": 0.1884, "volume": 2974.9, "quote_volume": 560.28452, "trades": 13, "taker_buy_volume": 2489.3, "taker_buy_quote": 468.79989}, {"ts": 1773708240000, "open": 0.1883, "high": 0.1884, "low": 0.1883, "close": 0.1883, "volume": 3062.7, "quote_volume": 576.85901, "trades": 12, "taker_buy_volume": 780.4, "taker_buy_quote": 147.02736}, {"ts": 1773708300000, "open": 0.1884, "high": 0.1888, "low": 0.1884, "close": 0.1888, "volume": 1826.2, "quote_volume": 344.306, "trades": 12, "taker_buy_volume": 1561.5, "taker_buy_quote": 294.36062}, {"ts": 1773708360000, "open": 0.1888, "high": 0.1888, "low": 0.1884, "close": 0.1887, "volume": 16672.1, "quote_volume": 3143.72755, "trades": 56, "taker_buy_volume": 3023.2, "taker_buy_quote": 570.01735}, {"ts": 1773708420000, "open": 0.1886, "high": 0.1889, "low": 0.1886, "close": 0.1887, "volume": 5908.3, "quote_volume": 1115.43223, "trades": 15, "taker_buy_volume": 255.1, "taker_buy_quote": 48.16785}, {"ts": 1773708480000, "open": 0.1886, "high": 0.1888, "low": 0.1886, "close": 0.1888, "volume": 515.3, "quote_volume": 97.26974, "trades": 6, "taker_buy_volume": 420.8, "taker_buy_quote": 79.44704}, {"ts": 1773708540000, "open": 0.1886, "high": 0.1886, "low": 0.1885, "close": 0.1885, "volume": 8215.0, "quote_volume": 1549.14227, "trades": 14, "taker_buy_volume": 366.5, "taker_buy_quote": 69.1219}, {"ts": 1773708600000, "open": 0.1884, "high": 0.1886, "low": 0.1881, "close": 0.1883, "volume": 7010.2, "quote_volume": 1320.08111, "trades": 36, "taker_buy_volume": 988.7, "taker_buy_quote": 186.30664}, {"ts": 1773708660000, "open": 0.1883, "high": 0.1886, "low": 0.1883, "close": 0.1886, "volume": 4732.5, "quote_volume": 891.50691, "trades": 19, "taker_buy_volume": 4432.1, "taker_buy_quote": 834.85147}, {"ts": 1773708720000, "open": 0.1885, "high": 0.1885, "low": 0.1883, "close": 0.1883, "volume": 7573.0, "quote_volume": 1426.20922, "trades": 33, "taker_buy_volume": 1181.6, "taker_buy_quote": 222.57925}, {"ts": 1773708780000, "open": 0.1883, "high": 0.1885, "low": 0.1883, "close": 0.1884, "volume": 3203.2, "quote_volume": 603.4816, "trades": 13, "taker_buy_volume": 2740.6, "taker_buy_quote": 516.3323}, {"ts": 1773708840000, "open": 0.1883, "high": 0.1883, "low": 0.1882, "close": 0.1883, "volume": 4730.1, "quote_volume": 890.52245, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708900000, "open": 0.1883, "high": 0.1886, "low": 0.1883, "close": 0.1886, "volume": 1402.6, "quote_volume": 264.38645, "trades": 10, "taker_buy_volume": 1218.0, "taker_buy_quote": 229.62627}, {"ts": 1773708960000, "open": 0.1887, "high": 0.1887, "low": 0.1884, "close": 0.1884, "volume": 12070.0, "quote_volume": 2275.15145, "trades": 35, "taker_buy_volume": 2972.0, "taker_buy_quote": 560.79939}, {"ts": 1773709020000, "open": 0.1883, "high": 0.1886, "low": 0.1883, "close": 0.1886, "volume": 6455.2, "quote_volume": 1216.45029, "trades": 17, "taker_buy_volume": 6161.6, "taker_buy_quote": 1161.16541}, {"ts": 1773709080000, "open": 0.1885, "high": 0.1886, "low": 0.1883, "close": 0.1884, "volume": 18715.0, "quote_volume": 3526.67093, "trades": 62, "taker_buy_volume": 7820.2, "taker_buy_quote": 1473.52828}, {"ts": 1773709140000, "open": 0.1882, "high": 0.1885, "low": 0.1882, "close": 0.1885, "volume": 544.3, "quote_volume": 102.55125, "trades": 6, "taker_buy_volume": 451.2, "taker_buy_quote": 85.02397}, {"ts": 1773709200000, "open": 0.1886, "high": 0.1887, "low": 0.1882, "close": 0.1882, "volume": 9655.1, "quote_volume": 1819.94367, "trades": 53, "taker_buy_volume": 4507.9, "taker_buy_quote": 849.97395}, {"ts": 1773709260000, "open": 0.1881, "high": 0.1882, "low": 0.1876, "close": 0.1877, "volume": 10640.4, "quote_volume": 1999.0403, "trades": 44, "taker_buy_volume": 1180.8, "taker_buy_quote": 221.91916}, {"ts": 1773709320000, "open": 0.1877, "high": 0.1878, "low": 0.1874, "close": 0.1876, "volume": 35542.1, "quote_volume": 6669.84777, "trades": 61, "taker_buy_volume": 22808.6, "taker_buy_quote": 4281.1947}, {"ts": 1773709380000, "open": 0.1878, "high": 0.1879, "low": 0.1876, "close": 0.1879, "volume": 6155.3, "quote_volume": 1155.81606, "trades": 23, "taker_buy_volume": 1804.8, "taker_buy_quote": 338.97101}, {"ts": 1773709440000, "open": 0.1879, "high": 0.1879, "low": 0.1876, "close": 0.1878, "volume": 18707.2, "quote_volume": 3510.26127, "trades": 27, "taker_buy_volume": 11195.6, "taker_buy_quote": 2100.6395}, {"ts": 1773709500000, "open": 0.1879, "high": 0.188, "low": 0.1874, "close": 0.1876, "volume": 5671.7, "quote_volume": 1064.79895, "trades": 39, "taker_buy_volume": 788.4, "taker_buy_quote": 147.96162}, {"ts": 1773709560000, "open": 0.1876, "high": 0.1876, "low": 0.1872, "close": 0.1873, "volume": 18116.7, "quote_volume": 3394.67926, "trades": 43, "taker_buy_volume": 4564.8, "taker_buy_quote": 855.18388}, {"ts": 1773709620000, "open": 0.1875, "high": 0.1877, "low": 0.1874, "close": 0.1876, "volume": 5435.5, "quote_volume": 1019.66471, "trades": 32, "taker_buy_volume": 2737.5, "taker_buy_quote": 513.57307}, {"ts": 1773709680000, "open": 0.1877, "high": 0.1879, "low": 0.1875, "close": 0.1879, "volume": 5559.6, "quote_volume": 1043.68153, "trades": 32, "taker_buy_volume": 3603.1, "taker_buy_quote": 676.41676}, {"ts": 1773709740000, "open": 0.1878, "high": 0.1882, "low": 0.1878, "close": 0.1878, "volume": 11184.6, "quote_volume": 2101.69245, "trades": 38, "taker_buy_volume": 7237.7, "taker_buy_quote": 1360.02622}, {"ts": 1773709800000, "open": 0.1879, "high": 0.1883, "low": 0.1878, "close": 0.1883, "volume": 13921.4, "quote_volume": 2617.80976, "trades": 59, "taker_buy_volume": 11383.9, "taker_buy_quote": 2140.69637}, {"ts": 1773709860000, "open": 0.1883, "high": 0.1887, "low": 0.1882, "close": 0.1882, "volume": 6647.4, "quote_volume": 1252.23123, "trades": 44, "taker_buy_volume": 761.6, "taker_buy_quote": 143.53474}, {"ts": 1773709920000, "open": 0.1884, "high": 0.1887, "low": 0.1883, "close": 0.1886, "volume": 9117.4, "quote_volume": 1718.37629, "trades": 34, "taker_buy_volume": 6399.9, "taker_buy_quote": 1206.28923}, {"ts": 1773709980000, "open": 0.1887, "high": 0.1888, "low": 0.1882, "close": 0.1883, "volume": 8417.8, "quote_volume": 1586.56726, "trades": 43, "taker_buy_volume": 827.8, "taker_buy_quote": 156.10834}, {"ts": 1773710040000, "open": 0.1883, "high": 0.1883, "low": 0.1876, "close": 0.1878, "volume": 4997.2, "quote_volume": 938.99892, "trades": 33, "taker_buy_volume": 718.1, "taker_buy_quote": 134.90798}, {"ts": 1773710100000, "open": 0.1878, "high": 0.188, "low": 0.1878, "close": 0.1878, "volume": 16783.2, "quote_volume": 3152.8261, "trades": 54, "taker_buy_volume": 10020.4, "taker_buy_quote": 1882.65873}, {"ts": 1773710160000, "open": 0.1877, "high": 0.1878, "low": 0.1863, "close": 0.1865, "volume": 247938.7, "quote_volume": 46321.82505, "trades": 293, "taker_buy_volume": 47907.6, "taker_buy_quote": 8952.61122}, {"ts": 1773710220000, "open": 0.1866, "high": 0.1866, "low": 0.1861, "close": 0.1863, "volume": 38081.8, "quote_volume": 7092.21083, "trades": 92, "taker_buy_volume": 19685.1, "taker_buy_quote": 3667.0319}, {"ts": 1773710280000, "open": 0.1862, "high": 0.1863, "low": 0.1859, "close": 0.1862, "volume": 22117.3, "quote_volume": 4114.48811, "trades": 57, "taker_buy_volume": 5086.9, "taker_buy_quote": 946.85676}, {"ts": 1773710340000, "open": 0.1862, "high": 0.1862, "low": 0.1858, "close": 0.1862, "volume": 107004.2, "quote_volume": 19890.18645, "trades": 84, "taker_buy_volume": 48528.1, "taker_buy_quote": 9022.26131}, {"ts": 1773710400000, "open": 0.1862, "high": 0.1865, "low": 0.1862, "close": 0.1863, "volume": 18664.9, "quote_volume": 3478.16999, "trades": 49, "taker_buy_volume": 15905.8, "taker_buy_quote": 2964.29989}, {"ts": 1773710460000, "open": 0.1865, "high": 0.1865, "low": 0.1863, "close": 0.1864, "volume": 2810.9, "quote_volume": 523.8571, "trades": 18, "taker_buy_volume": 1427.1, "taker_buy_quote": 266.01287}, {"ts": 1773710520000, "open": 0.1865, "high": 0.1865, "low": 0.1859, "close": 0.186, "volume": 9921.3, "quote_volume": 1846.0708, "trades": 40, "taker_buy_volume": 1458.6, "taker_buy_quote": 271.56256}, {"ts": 1773710580000, "open": 0.1861, "high": 0.1864, "low": 0.186, "close": 0.1862, "volume": 17984.8, "quote_volume": 3347.95277, "trades": 41, "taker_buy_volume": 5825.6, "taker_buy_quote": 1084.81122}, {"ts": 1773710640000, "open": 0.1864, "high": 0.1864, "low": 0.1862, "close": 0.1863, "volume": 6518.8, "quote_volume": 1214.73491, "trades": 24, "taker_buy_volume": 3890.3, "taker_buy_quote": 725.02203}, {"ts": 1773710700000, "open": 0.1864, "high": 0.1866, "low": 0.1863, "close": 0.1866, "volume": 7065.4, "quote_volume": 1318.11886, "trades": 31, "taker_buy_volume": 4312.9, "taker_buy_quote": 804.62126}, {"ts": 1773710760000, "open": 0.1867, "high": 0.1868, "low": 0.1867, "close": 0.1867, "volume": 493.8, "quote_volume": 92.21441, "trades": 7, "taker_buy_volume": 302.6, "taker_buy_quote": 56.51737}, {"ts": 1773710820000, "open": 0.1868, "high": 0.187, "low": 0.1868, "close": 0.1869, "volume": 11162.4, "quote_volume": 2085.54434, "trades": 21, "taker_buy_volume": 2763.4, "taker_buy_quote": 516.33531}, {"ts": 1773710880000, "open": 0.187, "high": 0.1874, "low": 0.1869, "close": 0.1874, "volume": 8022.9, "quote_volume": 1503.00283, "trades": 30, "taker_buy_volume": 6340.2, "taker_buy_quote": 1187.70495}, {"ts": 1773710940000, "open": 0.1875, "high": 0.1875, "low": 0.1869, "close": 0.1869, "volume": 31049.7, "quote_volume": 5810.7732, "trades": 57, "taker_buy_volume": 941.1, "taker_buy_quote": 176.3487}, {"ts": 1773711000000, "open": 0.1869, "high": 0.1869, "low": 0.1854, "close": 0.1859, "volume": 46362.3, "quote_volume": 8623.44335, "trades": 103, "taker_buy_volume": 3486.7, "taker_buy_quote": 647.48666}, {"ts": 1773711060000, "open": 0.1859, "high": 0.1864, "low": 0.1857, "close": 0.1864, "volume": 13907.7, "quote_volume": 2585.42248, "trades": 45, "taker_buy_volume": 4243.0, "taker_buy_quote": 789.01943}, {"ts": 1773711120000, "open": 0.1863, "high": 0.1863, "low": 0.186, "close": 0.1861, "volume": 10979.1, "quote_volume": 2043.55232, "trades": 27, "taker_buy_volume": 1989.0, "taker_buy_quote": 370.31185}, {"ts": 1773711180000, "open": 0.1861, "high": 0.1866, "low": 0.1861, "close": 0.1866, "volume": 3648.8, "quote_volume": 679.50083, "trades": 16, "taker_buy_volume": 300.5, "taker_buy_quote": 56.0233}, {"ts": 1773711240000, "open": 0.1866, "high": 0.1867, "low": 0.1864, "close": 0.1865, "volume": 11589.3, "quote_volume": 2161.36893, "trades": 25, "taker_buy_volume": 1692.4, "taker_buy_quote": 315.81333}, {"ts": 1773711300000, "open": 0.1867, "high": 0.1867, "low": 0.1865, "close": 0.1866, "volume": 25151.6, "quote_volume": 4693.82568, "trades": 23, "taker_buy_volume": 15850.7, "taker_buy_quote": 2958.61111}, {"ts": 1773711360000, "open": 0.1867, "high": 0.1867, "low": 0.1864, "close": 0.1864, "volume": 6067.5, "quote_volume": 1131.54978, "trades": 16, "taker_buy_volume": 28.3, "taker_buy_quote": 5.28361}, {"ts": 1773711420000, "open": 0.1864, "high": 0.1865, "low": 0.1862, "close": 0.1864, "volume": 4073.6, "quote_volume": 759.06873, "trades": 18, "taker_buy_volume": 907.7, "taker_buy_quote": 169.20559}, {"ts": 1773711480000, "open": 0.1864, "high": 0.1867, "low": 0.1863, "close": 0.1867, "volume": 14495.9, "quote_volume": 2702.9383, "trades": 39, "taker_buy_volume": 6825.5, "taker_buy_quote": 1272.89531}, {"ts": 1773711540000, "open": 0.1867, "high": 0.1867, "low": 0.1866, "close": 0.1867, "volume": 2614.4, "quote_volume": 487.9598, "trades": 17, "taker_buy_volume": 1354.4, "taker_buy_quote": 252.74956}, {"ts": 1773711600000, "open": 0.1867, "high": 0.1869, "low": 0.1866, "close": 0.1866, "volume": 7186.4, "quote_volume": 1342.32974, "trades": 28, "taker_buy_volume": 4734.1, "taker_buy_quote": 884.5768}, {"ts": 1773711660000, "open": 0.1865, "high": 0.1868, "low": 0.1865, "close": 0.1868, "volume": 2218.5, "quote_volume": 414.11145, "trades": 12, "taker_buy_volume": 946.7, "taker_buy_quote": 176.7572}, {"ts": 1773711720000, "open": 0.1869, "high": 0.1869, "low": 0.1864, "close": 0.1864, "volume": 16906.9, "quote_volume": 3153.13285, "trades": 29, "taker_buy_volume": 471.4, "taker_buy_quote": 88.05747}, {"ts": 1773711780000, "open": 0.1864, "high": 0.1867, "low": 0.1864, "close": 0.1867, "volume": 7801.2, "quote_volume": 1455.26617, "trades": 20, "taker_buy_volume": 5730.2, "taker_buy_quote": 1068.61047}, {"ts": 1773711840000, "open": 0.1868, "high": 0.1869, "low": 0.1868, "close": 0.1869, "volume": 2506.5, "quote_volume": 468.22251, "trades": 14, "taker_buy_volume": 2027.9, "taker_buy_quote": 378.82003}, {"ts": 1773711900000, "open": 0.1868, "high": 0.1869, "low": 0.1863, "close": 0.1863, "volume": 46275.4, "quote_volume": 8641.36867, "trades": 67, "taker_buy_volume": 3222.2, "taker_buy_quote": 601.9261}, {"ts": 1773711960000, "open": 0.1864, "high": 0.1864, "low": 0.1861, "close": 0.1861, "volume": 5713.3, "quote_volume": 1063.55409, "trades": 26, "taker_buy_volume": 635.4, "taker_buy_quote": 118.24794}, {"ts": 1773712020000, "open": 0.1861, "high": 0.1863, "low": 0.1861, "close": 0.1863, "volume": 14806.0, "quote_volume": 2758.10157, "trades": 15, "taker_buy_volume": 6254.5, "taker_buy_quote": 1164.96854}, {"ts": 1773712080000, "open": 0.1863, "high": 0.1864, "low": 0.1857, "close": 0.1859, "volume": 39604.7, "quote_volume": 7369.16187, "trades": 65, "taker_buy_volume": 4437.7, "taker_buy_quote": 824.76487}, {"ts": 1773712140000, "open": 0.1859, "high": 0.1859, "low": 0.1857, "close": 0.1858, "volume": 14181.1, "quote_volume": 2633.70673, "trades": 17, "taker_buy_volume": 1413.8, "taker_buy_quote": 262.77176}, {"ts": 1773712200000, "open": 0.1859, "high": 0.1861, "low": 0.1859, "close": 0.1861, "volume": 8221.2, "quote_volume": 1529.4379, "trades": 19, "taker_buy_volume": 7538.0, "taker_buy_quote": 1402.43102}, {"ts": 1773712260000, "open": 0.1861, "high": 0.1861, "low": 0.1859, "close": 0.186, "volume": 11559.6, "quote_volume": 2149.12555, "trades": 26, "taker_buy_volume": 6509.1, "taker_buy_quote": 1210.07565}, {"ts": 1773712320000, "open": 0.1861, "high": 0.1862, "low": 0.1861, "close": 0.1862, "volume": 2353.8, "quote_volume": 438.16692, "trades": 16, "taker_buy_volume": 2220.6, "taker_buy_quote": 413.36508}, {"ts": 1773712380000, "open": 0.1863, "high": 0.1863, "low": 0.1854, "close": 0.1856, "volume": 65628.3, "quote_volume": 12189.67879, "trades": 98, "taker_buy_volume": 10456.3, "taker_buy_quote": 1942.52609}, {"ts": 1773712440000, "open": 0.1856, "high": 0.1856, "low": 0.1845, "close": 0.185, "volume": 69132.7, "quote_volume": 12800.71525, "trades": 128, "taker_buy_volume": 26738.0, "taker_buy_quote": 4950.38644}, {"ts": 1773712500000, "open": 0.1851, "high": 0.1854, "low": 0.1849, "close": 0.1853, "volume": 16908.1, "quote_volume": 3132.09509, "trades": 37, "taker_buy_volume": 15148.6, "taker_buy_quote": 2806.11718}, {"ts": 1773712560000, "open": 0.1853, "high": 0.1855, "low": 0.1853, "close": 0.1855, "volume": 3610.7, "quote_volume": 669.49211, "trades": 17, "taker_buy_volume": 3610.7, "taker_buy_quote": 669.49211}, {"ts": 1773712620000, "open": 0.1856, "high": 0.1858, "low": 0.1855, "close": 0.1856, "volume": 42490.2, "quote_volume": 7888.44519, "trades": 55, "taker_buy_volume": 15399.2, "taker_buy_quote": 2858.30575}, {"ts": 1773712680000, "open": 0.1856, "high": 0.1857, "low": 0.1855, "close": 0.1856, "volume": 14420.2, "quote_volume": 2676.43451, "trades": 24, "taker_buy_volume": 2233.2, "taker_buy_quote": 414.53518}, {"ts": 1773712740000, "open": 0.1857, "high": 0.1857, "low": 0.1852, "close": 0.1854, "volume": 49252.8, "quote_volume": 9131.29931, "trades": 56, "taker_buy_volume": 15696.3, "taker_buy_quote": 2911.39189}, {"ts": 1773712800000, "open": 0.1854, "high": 0.1854, "low": 0.1847, "close": 0.1847, "volume": 68460.8, "quote_volume": 12656.52864, "trades": 77, "taker_buy_volume": 26101.3, "taker_buy_quote": 4826.13489}, {"ts": 1773712860000, "open": 0.1847, "high": 0.1848, "low": 0.1843, "close": 0.1845, "volume": 12563.0, "quote_volume": 2317.49576, "trades": 45, "taker_buy_volume": 1728.5, "taker_buy_quote": 319.2286}, {"ts": 1773712920000, "open": 0.1844, "high": 0.1846, "low": 0.1843, "close": 0.1845, "volume": 27538.6, "quote_volume": 5080.35769, "trades": 25, "taker_buy_volume": 19966.9, "taker_buy_quote": 3683.89305}, {"ts": 1773712980000, "open": 0.1845, "high": 0.1846, "low": 0.1844, "close": 0.1845, "volume": 4820.1, "quote_volume": 889.30862, "trades": 15, "taker_buy_volume": 4311.0, "taker_buy_quote": 795.38491}, {"ts": 1773713040000, "open": 0.1846, "high": 0.1846, "low": 0.1841, "close": 0.1841, "volume": 43189.0, "quote_volume": 7960.36547, "trades": 60, "taker_buy_volume": 14936.6, "taker_buy_quote": 2751.76198}, {"ts": 1773713100000, "open": 0.1843, "high": 0.1843, "low": 0.1837, "close": 0.1839, "volume": 34035.4, "quote_volume": 6261.13191, "trades": 77, "taker_buy_volume": 13976.0, "taker_buy_quote": 2571.78069}, {"ts": 1773713160000, "open": 0.1839, "high": 0.1839, "low": 0.183, "close": 0.1832, "volume": 83971.8, "quote_volume": 15400.53392, "trades": 124, "taker_buy_volume": 13917.6, "taker_buy_quote": 2552.77821}, {"ts": 1773713220000, "open": 0.1833, "high": 0.1833, "low": 0.183, "close": 0.183, "volume": 43654.7, "quote_volume": 7991.03762, "trades": 65, "taker_buy_volume": 5119.0, "taker_buy_quote": 938.09099}, {"ts": 1773713280000, "open": 0.1831, "high": 0.1832, "low": 0.1823, "close": 0.1827, "volume": 195867.9, "quote_volume": 35812.86638, "trades": 168, "taker_buy_volume": 20573.5, "taker_buy_quote": 3758.36644}, {"ts": 1773713340000, "open": 0.1828, "high": 0.1833, "low": 0.1826, "close": 0.1832, "volume": 40416.1, "quote_volume": 7396.53722, "trades": 70, "taker_buy_volume": 34597.9, "taker_buy_quote": 6331.09498}, {"ts": 1773713400000, "open": 0.1834, "high": 0.1838, "low": 0.1833, "close": 0.1837, "volume": 23958.0, "quote_volume": 4399.89896, "trades": 53, "taker_buy_volume": 15784.9, "taker_buy_quote": 2898.70135}, {"ts": 1773713460000, "open": 0.1837, "high": 0.1843, "low": 0.1836, "close": 0.1841, "volume": 13304.3, "quote_volume": 2448.60614, "trades": 55, "taker_buy_volume": 8674.6, "taker_buy_quote": 1596.04318}, {"ts": 1773713520000, "open": 0.1841, "high": 0.1845, "low": 0.1841, "close": 0.1842, "volume": 23221.1, "quote_volume": 4280.2268, "trades": 71, "taker_buy_volume": 12111.3, "taker_buy_quote": 2232.68985}, {"ts": 1773713580000, "open": 0.1842, "high": 0.1846, "low": 0.1836, "close": 0.1838, "volume": 91245.9, "quote_volume": 16790.21369, "trades": 130, "taker_buy_volume": 37156.4, "taker_buy_quote": 6834.44176}, {"ts": 1773713640000, "open": 0.1837, "high": 0.1839, "low": 0.1835, "close": 0.1835, "volume": 7618.3, "quote_volume": 1400.34007, "trades": 17, "taker_buy_volume": 2899.7, "taker_buy_quote": 533.25483}, {"ts": 1773713700000, "open": 0.1836, "high": 0.1837, "low": 0.1831, "close": 0.1832, "volume": 28029.8, "quote_volume": 5141.15229, "trades": 54, "taker_buy_volume": 2410.7, "taker_buy_quote": 442.25876}, {"ts": 1773713760000, "open": 0.1831, "high": 0.1832, "low": 0.1828, "close": 0.183, "volume": 19833.3, "quote_volume": 3629.83057, "trades": 50, "taker_buy_volume": 10576.3, "taker_buy_quote": 1936.34775}, {"ts": 1773713820000, "open": 0.183, "high": 0.1833, "low": 0.1829, "close": 0.1832, "volume": 32201.5, "quote_volume": 5899.79639, "trades": 51, "taker_buy_volume": 30008.0, "taker_buy_quote": 5498.32441}, {"ts": 1773713880000, "open": 0.1834, "high": 0.1836, "low": 0.1826, "close": 0.1829, "volume": 152900.2, "quote_volume": 27952.27812, "trades": 122, "taker_buy_volume": 98294.3, "taker_buy_quote": 17959.61493}, {"ts": 1773713940000, "open": 0.1829, "high": 0.1833, "low": 0.1829, "close": 0.1832, "volume": 5025.6, "quote_volume": 919.99182, "trades": 27, "taker_buy_volume": 4116.0, "taker_buy_quote": 753.35512}, {"ts": 1773714000000, "open": 0.1833, "high": 0.1835, "low": 0.183, "close": 0.1835, "volume": 25350.3, "quote_volume": 4642.27605, "trades": 59, "taker_buy_volume": 8469.7, "taker_buy_quote": 1551.26363}, {"ts": 1773714060000, "open": 0.1836, "high": 0.1839, "low": 0.1835, "close": 0.1838, "volume": 39680.9, "quote_volume": 7291.13555, "trades": 44, "taker_buy_volume": 35182.1, "taker_buy_quote": 6464.73941}, {"ts": 1773714120000, "open": 0.1838, "high": 0.1843, "low": 0.1837, "close": 0.1839, "volume": 43118.6, "quote_volume": 7934.17524, "trades": 52, "taker_buy_volume": 35337.7, "taker_buy_quote": 6502.05295}, {"ts": 1773714180000, "open": 0.1839, "high": 0.1839, "low": 0.1836, "close": 0.1836, "volume": 2980.4, "quote_volume": 547.82428, "trades": 16, "taker_buy_volume": 569.6, "taker_buy_quote": 104.68245}, {"ts": 1773714240000, "open": 0.1835, "high": 0.1837, "low": 0.1835, "close": 0.1836, "volume": 2182.3, "quote_volume": 400.80498, "trades": 15, "taker_buy_volume": 1548.2, "taker_buy_quote": 284.40434}, {"ts": 1773714300000, "open": 0.1837, "high": 0.184, "low": 0.1837, "close": 0.184, "volume": 4382.2, "quote_volume": 805.65869, "trades": 23, "taker_buy_volume": 2613.3, "taker_buy_quote": 480.46667}, {"ts": 1773714360000, "open": 0.1841, "high": 0.1841, "low": 0.184, "close": 0.184, "volume": 1893.8, "quote_volume": 348.53931, "trades": 8, "taker_buy_volume": 149.4, "taker_buy_quote": 27.50454}, {"ts": 1773714420000, "open": 0.184, "high": 0.1841, "low": 0.1839, "close": 0.184, "volume": 16046.8, "quote_volume": 2952.48526, "trades": 34, "taker_buy_volume": 9449.6, "taker_buy_quote": 1738.83877}, {"ts": 1773714480000, "open": 0.1841, "high": 0.1842, "low": 0.184, "close": 0.1841, "volume": 4005.8, "quote_volume": 737.4506, "trades": 11, "taker_buy_volume": 1659.5, "taker_buy_quote": 305.51713}, {"ts": 1773714540000, "open": 0.1841, "high": 0.1842, "low": 0.1839, "close": 0.1841, "volume": 3552.6, "quote_volume": 653.94733, "trades": 14, "taker_buy_volume": 1458.7, "taker_buy_quote": 268.66335}, {"ts": 1773714600000, "open": 0.1842, "high": 0.1847, "low": 0.1842, "close": 0.1847, "volume": 7123.1, "quote_volume": 1314.97388, "trades": 29, "taker_buy_volume": 6321.3, "taker_buy_quote": 1167.12175}, {"ts": 1773714660000, "open": 0.1848, "high": 0.1854, "low": 0.1847, "close": 0.185, "volume": 25439.2, "quote_volume": 4706.31208, "trades": 71, "taker_buy_volume": 14435.8, "taker_buy_quote": 2670.81766}, {"ts": 1773714720000, "open": 0.185, "high": 0.1853, "low": 0.1849, "close": 0.1853, "volume": 8251.4, "quote_volume": 1527.37267, "trades": 26, "taker_buy_volume": 5623.1, "taker_buy_quote": 1040.82}, {"ts": 1773714780000, "open": 0.1854, "high": 0.1858, "low": 0.1854, "close": 0.1856, "volume": 20268.4, "quote_volume": 3762.4905, "trades": 45, "taker_buy_volume": 5843.3, "taker_buy_quote": 1085.18588}, {"ts": 1773714840000, "open": 0.1856, "high": 0.1862, "low": 0.1856, "close": 0.1859, "volume": 44534.5, "quote_volume": 8278.58613, "trades": 91, "taker_buy_volume": 30940.5, "taker_buy_quote": 5752.95562}, {"ts": 1773714900000, "open": 0.1858, "high": 0.1861, "low": 0.1857, "close": 0.1861, "volume": 14756.6, "quote_volume": 2742.86672, "trades": 46, "taker_buy_volume": 8565.6, "taker_buy_quote": 1592.76028}, {"ts": 1773714960000, "open": 0.186, "high": 0.1862, "low": 0.1858, "close": 0.186, "volume": 16532.1, "quote_volume": 3074.59665, "trades": 43, "taker_buy_volume": 9951.5, "taker_buy_quote": 1851.13678}, {"ts": 1773715020000, "open": 0.186, "high": 0.1866, "low": 0.186, "close": 0.1866, "volume": 14034.6, "quote_volume": 2616.09075, "trades": 59, "taker_buy_volume": 4034.9, "taker_buy_quote": 752.01013}, {"ts": 1773715080000, "open": 0.1865, "high": 0.1868, "low": 0.1865, "close": 0.1868, "volume": 27158.1, "quote_volume": 5068.97764, "trades": 47, "taker_buy_volume": 11315.5, "taker_buy_quote": 2111.88554}, {"ts": 1773715140000, "open": 0.1866, "high": 0.1868, "low": 0.1866, "close": 0.1868, "volume": 110.5, "quote_volume": 20.6251, "trades": 3, "taker_buy_volume": 29.0, "taker_buy_quote": 5.4172}, {"ts": 1773715200000, "open": 0.1867, "high": 0.1867, "low": 0.1863, "close": 0.1864, "volume": 32936.5, "quote_volume": 6144.6239, "trades": 28, "taker_buy_volume": 3260.0, "taker_buy_quote": 607.90573}, {"ts": 1773715260000, "open": 0.1864, "high": 0.1866, "low": 0.1863, "close": 0.1863, "volume": 2956.8, "quote_volume": 551.30415, "trades": 21, "taker_buy_volume": 1432.3, "taker_buy_quote": 267.14398}, {"ts": 1773715320000, "open": 0.1862, "high": 0.1864, "low": 0.1861, "close": 0.1863, "volume": 14512.4, "quote_volume": 2702.38347, "trades": 32, "taker_buy_volume": 12827.5, "taker_buy_quote": 2388.78719}, {"ts": 1773715380000, "open": 0.1863, "high": 0.1867, "low": 0.1863, "close": 0.1865, "volume": 7875.5, "quote_volume": 1469.2795, "trades": 23, "taker_buy_volume": 3623.2, "taker_buy_quote": 676.10953}, {"ts": 1773715440000, "open": 0.1866, "high": 0.1868, "low": 0.1865, "close": 0.1868, "volume": 10001.6, "quote_volume": 1866.18795, "trades": 33, "taker_buy_volume": 6448.4, "taker_buy_quote": 1203.40441}, {"ts": 1773715500000, "open": 0.1868, "high": 0.187, "low": 0.1867, "close": 0.1868, "volume": 16612.2, "quote_volume": 3104.61944, "trades": 43, "taker_buy_volume": 12743.3, "taker_buy_quote": 2381.96988}, {"ts": 1773715560000, "open": 0.187, "high": 0.187, "low": 0.1867, "close": 0.1869, "volume": 6387.4, "quote_volume": 1193.04983, "trades": 19, "taker_buy_volume": 1450.1, "taker_buy_quote": 271.09012}, {"ts": 1773715620000, "open": 0.1867, "high": 0.1868, "low": 0.1865, "close": 0.1866, "volume": 15668.9, "quote_volume": 2924.6445, "trades": 40, "taker_buy_volume": 5030.4, "taker_buy_quote": 938.82258}, {"ts": 1773715680000, "open": 0.1866, "high": 0.1866, "low": 0.1865, "close": 0.1865, "volume": 3795.4, "quote_volume": 708.16446, "trades": 10, "taker_buy_volume": 2496.8, "taker_buy_quote": 465.90288}, {"ts": 1773715740000, "open": 0.1866, "high": 0.1867, "low": 0.1866, "close": 0.1867, "volume": 4729.7, "quote_volume": 882.89555, "trades": 12, "taker_buy_volume": 2014.2, "taker_buy_quote": 375.91706}, {"ts": 1773715800000, "open": 0.1868, "high": 0.1868, "low": 0.1867, "close": 0.1868, "volume": 10733.8, "quote_volume": 2004.91075, "trades": 16, "taker_buy_volume": 4036.2, "taker_buy_quote": 753.96216}, {"ts": 1773715860000, "open": 0.1867, "high": 0.1867, "low": 0.1864, "close": 0.1866, "volume": 10956.1, "quote_volume": 2043.80116, "trades": 27, "taker_buy_volume": 637.4, "taker_buy_quote": 118.88582}, {"ts": 1773715920000, "open": 0.1866, "high": 0.1868, "low": 0.1864, "close": 0.1864, "volume": 12869.6, "quote_volume": 2400.12876, "trades": 31, "taker_buy_volume": 2669.1, "taker_buy_quote": 497.86467}, {"ts": 1773715980000, "open": 0.1864, "high": 0.1867, "low": 0.1863, "close": 0.1867, "volume": 6857.7, "quote_volume": 1278.55028, "trades": 18, "taker_buy_volume": 4715.2, "taker_buy_quote": 879.40142}, {"ts": 1773716040000, "open": 0.1868, "high": 0.1868, "low": 0.1866, "close": 0.1866, "volume": 14377.4, "quote_volume": 2683.42119, "trades": 26, "taker_buy_volume": 4489.0, "taker_buy_quote": 838.19535}, {"ts": 1773716100000, "open": 0.1866, "high": 0.1868, "low": 0.1865, "close": 0.1867, "volume": 9886.9, "quote_volume": 1844.94378, "trades": 29, "taker_buy_volume": 3419.3, "taker_buy_quote": 638.22008}, {"ts": 1773716160000, "open": 0.1867, "high": 0.1867, "low": 0.1865, "close": 0.1865, "volume": 34759.6, "quote_volume": 6486.13543, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716220000, "open": 0.1866, "high": 0.1866, "low": 0.186, "close": 0.186, "volume": 29703.9, "quote_volume": 5536.12002, "trades": 46, "taker_buy_volume": 61.9, "taker_buy_quote": 11.53529}, {"ts": 1773716280000, "open": 0.186, "high": 0.186, "low": 0.1856, "close": 0.1857, "volume": 25636.9, "quote_volume": 4761.53002, "trades": 50, "taker_buy_volume": 2972.2, "taker_buy_quote": 552.01806}, {"ts": 1773716340000, "open": 0.1856, "high": 0.1857, "low": 0.1854, "close": 0.1856, "volume": 30810.9, "quote_volume": 5716.97461, "trades": 56, "taker_buy_volume": 16422.6, "taker_buy_quote": 3047.30199}, {"ts": 1773716400000, "open": 0.1857, "high": 0.1857, "low": 0.1853, "close": 0.1853, "volume": 17859.3, "quote_volume": 3313.60283, "trades": 31, "taker_buy_volume": 707.1, "taker_buy_quote": 131.22867}, {"ts": 1773716460000, "open": 0.1852, "high": 0.1858, "low": 0.185, "close": 0.1858, "volume": 34844.8, "quote_volume": 6457.54068, "trades": 64, "taker_buy_volume": 24210.1, "taker_buy_quote": 4487.57499}, {"ts": 1773716520000, "open": 0.1855, "high": 0.1857, "low": 0.1855, "close": 0.1855, "volume": 5991.2, "quote_volume": 1112.23512, "trades": 13, "taker_buy_volume": 3807.3, "taker_buy_quote": 707.01561}, {"ts": 1773716580000, "open": 0.1855, "high": 0.1862, "low": 0.1855, "close": 0.1861, "volume": 34513.2, "quote_volume": 6416.71027, "trades": 50, "taker_buy_volume": 13612.3, "taker_buy_quote": 2529.4398}, {"ts": 1773716640000, "open": 0.186, "high": 0.186, "low": 0.1852, "close": 0.1854, "volume": 22469.1, "quote_volume": 4170.46595, "trades": 45, "taker_buy_volume": 5264.7, "taker_buy_quote": 976.51586}, {"ts": 1773716700000, "open": 0.1852, "high": 0.1852, "low": 0.1843, "close": 0.1848, "volume": 29680.6, "quote_volume": 5482.70646, "trades": 76, "taker_buy_volume": 14374.6, "taker_buy_quote": 2654.06194}, {"ts": 1773716760000, "open": 0.1846, "high": 0.1848, "low": 0.1837, "close": 0.1838, "volume": 41843.0, "quote_volume": 7705.838, "trades": 93, "taker_buy_volume": 21122.6, "taker_buy_quote": 3888.69495}, {"ts": 1773716820000, "open": 0.1838, "high": 0.1839, "low": 0.1835, "close": 0.1835, "volume": 19571.9, "quote_volume": 3595.6042, "trades": 37, "taker_buy_volume": 12294.5, "taker_buy_quote": 2259.51153}, {"ts": 1773716880000, "open": 0.1837, "high": 0.1841, "low": 0.1837, "close": 0.1838, "volume": 11908.9, "quote_volume": 2190.01728, "trades": 34, "taker_buy_volume": 10700.1, "taker_buy_quote": 1967.79755}, {"ts": 1773716940000, "open": 0.1837, "high": 0.1837, "low": 0.1832, "close": 0.1834, "volume": 18424.3, "quote_volume": 3379.09027, "trades": 53, "taker_buy_volume": 10877.3, "taker_buy_quote": 1994.19873}, {"ts": 1773717000000, "open": 0.1834, "high": 0.1834, "low": 0.1827, "close": 0.183, "volume": 12116.1, "quote_volume": 2217.44373, "trades": 47, "taker_buy_volume": 3631.3, "taker_buy_quote": 664.11763}, {"ts": 1773717060000, "open": 0.183, "high": 0.1832, "low": 0.1827, "close": 0.183, "volume": 16447.6, "quote_volume": 3010.68388, "trades": 54, "taker_buy_volume": 7335.0, "taker_buy_quote": 1342.6884}, {"ts": 1773717120000, "open": 0.1832, "high": 0.1834, "low": 0.183, "close": 0.183, "volume": 7329.3, "quote_volume": 1342.80957, "trades": 26, "taker_buy_volume": 2084.8, "taker_buy_quote": 382.21426}, {"ts": 1773717180000, "open": 0.183, "high": 0.1832, "low": 0.1828, "close": 0.1832, "volume": 11741.9, "quote_volume": 2149.16125, "trades": 34, "taker_buy_volume": 5569.3, "taker_buy_quote": 1019.63589}, {"ts": 1773717240000, "open": 0.183, "high": 0.1831, "low": 0.1828, "close": 0.183, "volume": 7274.0, "quote_volume": 1330.56793, "trades": 27, "taker_buy_volume": 3818.6, "taker_buy_quote": 698.6092}, {"ts": 1773717300000, "open": 0.183, "high": 0.1832, "low": 0.1827, "close": 0.1827, "volume": 19799.9, "quote_volume": 3621.8878, "trades": 47, "taker_buy_volume": 13625.3, "taker_buy_quote": 2492.68031}, {"ts": 1773717360000, "open": 0.1827, "high": 0.1829, "low": 0.1825, "close": 0.1828, "volume": 34097.2, "quote_volume": 6232.09933, "trades": 51, "taker_buy_volume": 24415.6, "taker_buy_quote": 4463.57505}, {"ts": 1773717420000, "open": 0.1828, "high": 0.1831, "low": 0.1825, "close": 0.1825, "volume": 24600.2, "quote_volume": 4497.4832, "trades": 28, "taker_buy_volume": 3099.6, "taker_buy_quote": 566.51149}, {"ts": 1773717480000, "open": 0.1825, "high": 0.183, "low": 0.1825, "close": 0.183, "volume": 11647.5, "quote_volume": 2129.8379, "trades": 28, "taker_buy_volume": 10899.9, "taker_buy_quote": 1993.20158}, {"ts": 1773717540000, "open": 0.1829, "high": 0.183, "low": 0.1827, "close": 0.183, "volume": 14990.1, "quote_volume": 2742.25415, "trades": 26, "taker_buy_volume": 684.7, "taker_buy_quote": 125.27659}, {"ts": 1773717600000, "open": 0.1828, "high": 0.1833, "low": 0.1828, "close": 0.1833, "volume": 5718.6, "quote_volume": 1047.56203, "trades": 21, "taker_buy_volume": 5671.1, "taker_buy_quote": 1038.87903}, {"ts": 1773717660000, "open": 0.1832, "high": 0.1834, "low": 0.1832, "close": 0.1834, "volume": 9169.5, "quote_volume": 1680.86571, "trades": 23, "taker_buy_volume": 1425.4, "taker_buy_quote": 261.41836}, {"ts": 1773717720000, "open": 0.1834, "high": 0.1834, "low": 0.1828, "close": 0.1828, "volume": 12984.2, "quote_volume": 2376.87759, "trades": 39, "taker_buy_volume": 1283.1, "taker_buy_quote": 234.87736}, {"ts": 1773717780000, "open": 0.1829, "high": 0.1834, "low": 0.1829, "close": 0.1832, "volume": 19766.8, "quote_volume": 3618.0711, "trades": 35, "taker_buy_volume": 15150.5, "taker_buy_quote": 2773.24508}, {"ts": 1773717840000, "open": 0.1833, "high": 0.1833, "low": 0.1832, "close": 0.1832, "volume": 8103.8, "quote_volume": 1484.97055, "trades": 13, "taker_buy_volume": 50.6, "taker_buy_quote": 9.26992}, {"ts": 1773717900000, "open": 0.1831, "high": 0.1834, "low": 0.183, "close": 0.1834, "volume": 6350.4, "quote_volume": 1162.82188, "trades": 23, "taker_buy_volume": 823.1, "taker_buy_quote": 150.90372}, {"ts": 1773717960000, "open": 0.1833, "high": 0.1834, "low": 0.1824, "close": 0.1824, "volume": 53658.0, "quote_volume": 9806.84505, "trades": 76, "taker_buy_volume": 6281.5, "taker_buy_quote": 1148.5123}, {"ts": 1773718020000, "open": 0.1824, "high": 0.1829, "low": 0.1823, "close": 0.1829, "volume": 40291.0, "quote_volume": 7355.36428, "trades": 63, "taker_buy_volume": 29041.4, "taker_buy_quote": 5303.25206}, {"ts": 1773718080000, "open": 0.1828, "high": 0.1832, "low": 0.1828, "close": 0.1831, "volume": 21151.6, "quote_volume": 3871.90877, "trades": 50, "taker_buy_volume": 14834.9, "taker_buy_quote": 2715.78413}, {"ts": 1773718140000, "open": 0.1831, "high": 0.1831, "low": 0.1829, "close": 0.1829, "volume": 7302.2, "quote_volume": 1335.92951, "trades": 21, "taker_buy_volume": 107.2, "taker_buy_quote": 19.62273}, {"ts": 1773718200000, "open": 0.1828, "high": 0.1828, "low": 0.1817, "close": 0.1819, "volume": 88277.6, "quote_volume": 16109.62437, "trades": 163, "taker_buy_volume": 17030.9, "taker_buy_quote": 3105.08256}, {"ts": 1773718260000, "open": 0.1819, "high": 0.1819, "low": 0.181, "close": 0.1813, "volume": 70823.4, "quote_volume": 12838.14442, "trades": 153, "taker_buy_volume": 31083.3, "taker_buy_quote": 5636.2464}, {"ts": 1773718320000, "open": 0.1814, "high": 0.1826, "low": 0.1814, "close": 0.1826, "volume": 37144.7, "quote_volume": 6760.52226, "trades": 87, "taker_buy_volume": 31032.3, "taker_buy_quote": 5648.15368}, {"ts": 1773718380000, "open": 0.1826, "high": 0.1829, "low": 0.1824, "close": 0.1825, "volume": 33083.8, "quote_volume": 6043.49646, "trades": 111, "taker_buy_volume": 13711.6, "taker_buy_quote": 2505.68315}, {"ts": 1773718440000, "open": 0.1826, "high": 0.1826, "low": 0.1817, "close": 0.1819, "volume": 39982.7, "quote_volume": 7284.47757, "trades": 82, "taker_buy_volume": 10083.0, "taker_buy_quote": 1835.87778}, {"ts": 1773718500000, "open": 0.1819, "high": 0.182, "low": 0.1818, "close": 0.1818, "volume": 19540.2, "quote_volume": 3555.77744, "trades": 36, "taker_buy_volume": 11362.1, "taker_buy_quote": 2067.88571}, {"ts": 1773718560000, "open": 0.1818, "high": 0.1822, "low": 0.1818, "close": 0.182, "volume": 16869.0, "quote_volume": 3070.26497, "trades": 42, "taker_buy_volume": 7514.6, "taker_buy_quote": 1367.97813}, {"ts": 1773718620000, "open": 0.182, "high": 0.1822, "low": 0.1819, "close": 0.1821, "volume": 43858.8, "quote_volume": 7981.20496, "trades": 49, "taker_buy_volume": 26436.6, "taker_buy_quote": 4810.46896}, {"ts": 1773718680000, "open": 0.1822, "high": 0.1826, "low": 0.1822, "close": 0.1823, "volume": 45893.5, "quote_volume": 8371.3159, "trades": 56, "taker_buy_volume": 24479.0, "taker_buy_quote": 4464.20474}, {"ts": 1773718740000, "open": 0.1823, "high": 0.1827, "low": 0.1823, "close": 0.1826, "volume": 25338.2, "quote_volume": 4626.02234, "trades": 35, "taker_buy_volume": 20779.8, "taker_buy_quote": 3793.34808}, {"ts": 1773718800000, "open": 0.1826, "high": 0.1828, "low": 0.1823, "close": 0.1823, "volume": 36662.7, "quote_volume": 6694.76618, "trades": 63, "taker_buy_volume": 11316.8, "taker_buy_quote": 2067.58679}, {"ts": 1773718860000, "open": 0.1822, "high": 0.1827, "low": 0.1822, "close": 0.1823, "volume": 18530.4, "quote_volume": 3381.4458, "trades": 36, "taker_buy_volume": 2885.4, "taker_buy_quote": 526.4074}, {"ts": 1773718920000, "open": 0.1822, "high": 0.1825, "low": 0.1822, "close": 0.1824, "volume": 37842.2, "quote_volume": 6902.15207, "trades": 67, "taker_buy_volume": 32386.2, "taker_buy_quote": 5907.40876}, {"ts": 1773718980000, "open": 0.1824, "high": 0.1827, "low": 0.1824, "close": 0.1827, "volume": 9797.0, "quote_volume": 1788.8176, "trades": 35, "taker_buy_volume": 7204.7, "taker_buy_quote": 1315.65938}, {"ts": 1773719040000, "open": 0.1827, "high": 0.1831, "low": 0.1827, "close": 0.1829, "volume": 16076.9, "quote_volume": 2941.07883, "trades": 40, "taker_buy_volume": 11255.6, "taker_buy_quote": 2059.04904}, {"ts": 1773719100000, "open": 0.1828, "high": 0.183, "low": 0.1827, "close": 0.1828, "volume": 35104.1, "quote_volume": 6417.78205, "trades": 52, "taker_buy_volume": 17221.1, "taker_buy_quote": 3149.2056}, {"ts": 1773719160000, "open": 0.1827, "high": 0.1831, "low": 0.1827, "close": 0.183, "volume": 7109.7, "quote_volume": 1300.31933, "trades": 19, "taker_buy_volume": 5461.1, "taker_buy_quote": 998.62553}, {"ts": 1773719220000, "open": 0.183, "high": 0.183, "low": 0.1825, "close": 0.1826, "volume": 10370.9, "quote_volume": 1895.24158, "trades": 40, "taker_buy_volume": 1568.2, "taker_buy_quote": 286.55144}, {"ts": 1773719280000, "open": 0.1825, "high": 0.1829, "low": 0.1825, "close": 0.1829, "volume": 14485.9, "quote_volume": 2647.79111, "trades": 26, "taker_buy_volume": 4970.5, "taker_buy_quote": 908.61684}, {"ts": 1773719340000, "open": 0.1827, "high": 0.1829, "low": 0.1827, "close": 0.1827, "volume": 12490.7, "quote_volume": 2283.73037, "trades": 23, "taker_buy_volume": 6751.7, "taker_buy_quote": 1234.81405}, {"ts": 1773719400000, "open": 0.1826, "high": 0.1826, "low": 0.1825, "close": 0.1825, "volume": 2845.4, "quote_volume": 519.46715, "trades": 12, "taker_buy_volume": 575.4, "taker_buy_quote": 105.06804}, {"ts": 1773719460000, "open": 0.1826, "high": 0.1827, "low": 0.1824, "close": 0.1825, "volume": 6117.4, "quote_volume": 1116.79921, "trades": 11, "taker_buy_volume": 3751.7, "taker_buy_quote": 685.04019}, {"ts": 1773719520000, "open": 0.1827, "high": 0.1829, "low": 0.1825, "close": 0.1826, "volume": 40140.5, "quote_volume": 7335.56654, "trades": 63, "taker_buy_volume": 36879.2, "taker_buy_quote": 6740.03695}, {"ts": 1773719580000, "open": 0.1826, "high": 0.1831, "low": 0.1826, "close": 0.183, "volume": 39442.0, "quote_volume": 7214.42076, "trades": 55, "taker_buy_volume": 28062.2, "taker_buy_quote": 5134.3662}, {"ts": 1773719640000, "open": 0.1828, "high": 0.1832, "low": 0.1828, "close": 0.1832, "volume": 10250.2, "quote_volume": 1874.92627, "trades": 19, "taker_buy_volume": 2631.6, "taker_buy_quote": 481.69024}, {"ts": 1773719700000, "open": 0.1832, "high": 0.1832, "low": 0.1829, "close": 0.183, "volume": 10204.7, "quote_volume": 1867.80793, "trades": 21, "taker_buy_volume": 4335.3, "taker_buy_quote": 793.69108}, {"ts": 1773719760000, "open": 0.1829, "high": 0.1829, "low": 0.1827, "close": 0.1828, "volume": 10481.8, "quote_volume": 1916.0967, "trades": 18, "taker_buy_volume": 273.3, "taker_buy_quote": 49.98657}, {"ts": 1773719820000, "open": 0.1826, "high": 0.1827, "low": 0.1822, "close": 0.1823, "volume": 31215.3, "quote_volume": 5692.61131, "trades": 55, "taker_buy_volume": 4177.4, "taker_buy_quote": 761.95943}, {"ts": 1773719880000, "open": 0.1823, "high": 0.1823, "low": 0.1816, "close": 0.1816, "volume": 33527.2, "quote_volume": 6099.49056, "trades": 68, "taker_buy_volume": 5634.9, "taker_buy_quote": 1024.80601}, {"ts": 1773719940000, "open": 0.1816, "high": 0.1816, "low": 0.1812, "close": 0.1813, "volume": 14874.6, "quote_volume": 2696.87609, "trades": 40, "taker_buy_volume": 7614.2, "taker_buy_quote": 1380.22061}, {"ts": 1773720000000, "open": 0.1812, "high": 0.1815, "low": 0.1807, "close": 0.181, "volume": 46541.7, "quote_volume": 8428.51232, "trades": 99, "taker_buy_volume": 22775.3, "taker_buy_quote": 4124.78597}, {"ts": 1773720060000, "open": 0.1811, "high": 0.1815, "low": 0.1802, "close": 0.1804, "volume": 107012.4, "quote_volume": 19354.64168, "trades": 181, "taker_buy_volume": 51564.2, "taker_buy_quote": 9327.06905}, {"ts": 1773720120000, "open": 0.1804, "high": 0.1804, "low": 0.1793, "close": 0.1797, "volume": 253197.2, "quote_volume": 45533.96341, "trades": 324, "taker_buy_volume": 60486.7, "taker_buy_quote": 10882.74318}, {"ts": 1773720180000, "open": 0.1796, "high": 0.18, "low": 0.1796, "close": 0.1798, "volume": 31449.9, "quote_volume": 5657.10647, "trades": 65, "taker_buy_volume": 23069.6, "taker_buy_quote": 4149.75378}, {"ts": 1773720240000, "open": 0.1799, "high": 0.1801, "low": 0.1784, "close": 0.1788, "volume": 82935.3, "quote_volume": 14839.62536, "trades": 186, "taker_buy_volume": 33849.0, "taker_buy_quote": 6062.45092}, {"ts": 1773720300000, "open": 0.1788, "high": 0.1797, "low": 0.1785, "close": 0.1797, "volume": 54964.1, "quote_volume": 9840.68891, "trades": 104, "taker_buy_volume": 37218.9, "taker_buy_quote": 6664.20815}, {"ts": 1773720360000, "open": 0.1798, "high": 0.1801, "low": 0.1798, "close": 0.1801, "volume": 5991.5, "quote_volume": 1078.18463, "trades": 25, "taker_buy_volume": 5309.6, "taker_buy_quote": 955.51308}, {"ts": 1773720420000, "open": 0.18, "high": 0.1808, "low": 0.18, "close": 0.1801, "volume": 35709.9, "quote_volume": 6446.43492, "trades": 86, "taker_buy_volume": 25087.0, "taker_buy_quote": 4529.70048}, {"ts": 1773720480000, "open": 0.1802, "high": 0.1811, "low": 0.1802, "close": 0.1804, "volume": 120121.8, "quote_volume": 21717.49348, "trades": 117, "taker_buy_volume": 100944.7, "taker_buy_quote": 18254.1611}, {"ts": 1773720540000, "open": 0.1806, "high": 0.181, "low": 0.1805, "close": 0.1805, "volume": 35117.8, "quote_volume": 6344.55093, "trades": 58, "taker_buy_volume": 5395.8, "taker_buy_quote": 975.18647}, {"ts": 1773720600000, "open": 0.1804, "high": 0.181, "low": 0.1804, "close": 0.181, "volume": 2355.1, "quote_volume": 425.24777, "trades": 21, "taker_buy_volume": 2269.1, "taker_buy_quote": 409.73337}, {"ts": 1773720660000, "open": 0.1811, "high": 0.1812, "low": 0.181, "close": 0.181, "volume": 9336.0, "quote_volume": 1690.77093, "trades": 21, "taker_buy_volume": 226.7, "taker_buy_quote": 41.06945}, {"ts": 1773720720000, "open": 0.1809, "high": 0.1809, "low": 0.1805, "close": 0.1805, "volume": 3164.3, "quote_volume": 571.55359, "trades": 16, "taker_buy_volume": 814.0, "taker_buy_quote": 146.9368}, {"ts": 1773720780000, "open": 0.1806, "high": 0.1808, "low": 0.1805, "close": 0.1805, "volume": 10685.2, "quote_volume": 1930.20742, "trades": 26, "taker_buy_volume": 4461.9, "taker_buy_quote": 806.04385}, {"ts": 1773720840000, "open": 0.1806, "high": 0.1809, "low": 0.1806, "close": 0.1809, "volume": 11820.9, "quote_volume": 2135.42919, "trades": 17, "taker_buy_volume": 8342.0, "taker_buy_quote": 1507.13985}, {"ts": 1773720900000, "open": 0.181, "high": 0.181, "low": 0.1808, "close": 0.1808, "volume": 7358.2, "quote_volume": 1330.77326, "trades": 11, "taker_buy_volume": 1978.9, "taker_buy_quote": 357.99733}, {"ts": 1773720960000, "open": 0.1807, "high": 0.1807, "low": 0.1801, "close": 0.1801, "volume": 4507.3, "quote_volume": 812.79855, "trades": 27, "taker_buy_volume": 138.3, "taker_buy_quote": 24.92166}, {"ts": 1773721020000, "open": 0.1801, "high": 0.1801, "low": 0.1799, "close": 0.1799, "volume": 3059.9, "quote_volume": 550.68173, "trades": 12, "taker_buy_volume": 635.5, "taker_buy_quote": 114.40581}, {"ts": 1773721080000, "open": 0.1799, "high": 0.1799, "low": 0.1796, "close": 0.1798, "volume": 3563.2, "quote_volume": 640.65841, "trades": 21, "taker_buy_volume": 3015.7, "taker_buy_quote": 542.27615}, {"ts": 1773721140000, "open": 0.1798, "high": 0.1799, "low": 0.1796, "close": 0.1799, "volume": 7871.8, "quote_volume": 1414.76085, "trades": 22, "taker_buy_volume": 5247.4, "taker_buy_quote": 943.41861}, {"ts": 1773721200000, "open": 0.18, "high": 0.18, "low": 0.1798, "close": 0.1799, "volume": 7719.9, "quote_volume": 1389.15518, "trades": 15, "taker_buy_volume": 7619.9, "taker_buy_quote": 1371.17518}, {"ts": 1773721260000, "open": 0.18, "high": 0.18, "low": 0.1794, "close": 0.1794, "volume": 7565.9, "quote_volume": 1359.63802, "trades": 29, "taker_buy_volume": 30.7, "taker_buy_quote": 5.50758}, {"ts": 1773721320000, "open": 0.1794, "high": 0.1794, "low": 0.1789, "close": 0.1792, "volume": 25114.2, "quote_volume": 4499.80376, "trades": 40, "taker_buy_volume": 17808.5, "taker_buy_quote": 3191.65003}, {"ts": 1773721380000, "open": 0.1793, "high": 0.1798, "low": 0.1793, "close": 0.1798, "volume": 13456.2, "quote_volume": 2416.62931, "trades": 35, "taker_buy_volume": 5577.3, "taker_buy_quote": 1000.5398}, {"ts": 1773721440000, "open": 0.1797, "high": 0.1799, "low": 0.1793, "close": 0.1793, "volume": 16629.0, "quote_volume": 2988.6372, "trades": 38, "taker_buy_volume": 7448.6, "taker_buy_quote": 1339.41386}, {"ts": 1773721500000, "open": 0.1792, "high": 0.1799, "low": 0.1792, "close": 0.1799, "volume": 8053.9, "quote_volume": 1446.5549, "trades": 23, "taker_buy_volume": 6820.0, "taker_buy_quote": 1225.2069}, {"ts": 1773721560000, "open": 0.1797, "high": 0.1799, "low": 0.1797, "close": 0.1798, "volume": 1491.0, "quote_volume": 268.18786, "trades": 8, "taker_buy_volume": 922.6, "taker_buy_quote": 165.97574}, {"ts": 1773721620000, "open": 0.1798, "high": 0.1799, "low": 0.1796, "close": 0.1796, "volume": 11322.9, "quote_volume": 2035.4582, "trades": 25, "taker_buy_volume": 2092.8, "taker_buy_quote": 376.31634}, {"ts": 1773721680000, "open": 0.1796, "high": 0.1796, "low": 0.1795, "close": 0.1796, "volume": 5351.3, "quote_volume": 960.97245, "trades": 14, "taker_buy_volume": 690.6, "taker_buy_quote": 124.03176}, {"ts": 1773721740000, "open": 0.1796, "high": 0.1796, "low": 0.1792, "close": 0.1793, "volume": 40260.9, "quote_volume": 7221.99787, "trades": 48, "taker_buy_volume": 6990.2, "taker_buy_quote": 1253.52816}, {"ts": 1773721800000, "open": 0.1793, "high": 0.1797, "low": 0.1793, "close": 0.1797, "volume": 4933.2, "quote_volume": 885.58953, "trades": 18, "taker_buy_volume": 3602.9, "taker_buy_quote": 646.92986}, {"ts": 1773721860000, "open": 0.1798, "high": 0.1798, "low": 0.1789, "close": 0.1789, "volume": 29177.2, "quote_volume": 5231.03346, "trades": 58, "taker_buy_volume": 3986.8, "taker_buy_quote": 714.41732}, {"ts": 1773721920000, "open": 0.179, "high": 0.1791, "low": 0.1773, "close": 0.1773, "volume": 122863.1, "quote_volume": 21840.67876, "trades": 246, "taker_buy_volume": 40301.3, "taker_buy_quote": 7168.50295}, {"ts": 1773721980000, "open": 0.1775, "high": 0.178, "low": 0.1775, "close": 0.1777, "volume": 23546.1, "quote_volume": 4185.57049, "trades": 38, "taker_buy_volume": 14956.6, "taker_buy_quote": 2658.37739}, {"ts": 1773722040000, "open": 0.1779, "high": 0.1782, "low": 0.1779, "close": 0.1781, "volume": 5356.1, "quote_volume": 954.19247, "trades": 15, "taker_buy_volume": 4601.2, "taker_buy_quote": 819.79138}, {"ts": 1773722100000, "open": 0.1781, "high": 0.1781, "low": 0.1775, "close": 0.1777, "volume": 31812.9, "quote_volume": 5655.35144, "trades": 62, "taker_buy_volume": 6153.0, "taker_buy_quote": 1093.32193}, {"ts": 1773722160000, "open": 0.1778, "high": 0.1782, "low": 0.1774, "close": 0.1779, "volume": 94738.7, "quote_volume": 16842.06945, "trades": 112, "taker_buy_volume": 74406.7, "taker_buy_quote": 13229.27694}, {"ts": 1773722220000, "open": 0.1779, "high": 0.1781, "low": 0.1778, "close": 0.1779, "volume": 15602.2, "quote_volume": 2775.53079, "trades": 31, "taker_buy_volume": 10160.8, "taker_buy_quote": 1807.77582}, {"ts": 1773722280000, "open": 0.1777, "high": 0.1778, "low": 0.1774, "close": 0.1777, "volume": 28148.6, "quote_volume": 4998.81654, "trades": 63, "taker_buy_volume": 20554.7, "taker_buy_quote": 3650.46183}, {"ts": 1773722340000, "open": 0.1777, "high": 0.178, "low": 0.1774, "close": 0.1776, "volume": 38849.5, "quote_volume": 6906.75684, "trades": 75, "taker_buy_volume": 33175.6, "taker_buy_quote": 5899.3757}, {"ts": 1773722400000, "open": 0.1777, "high": 0.178, "low": 0.1768, "close": 0.1773, "volume": 86938.9, "quote_volume": 15452.41528, "trades": 126, "taker_buy_volume": 43074.1, "taker_buy_quote": 7658.55204}, {"ts": 1773722460000, "open": 0.1773, "high": 0.1783, "low": 0.1772, "close": 0.1778, "volume": 111078.0, "quote_volume": 19755.15954, "trades": 114, "taker_buy_volume": 91389.8, "taker_buy_quote": 16252.01118}, {"ts": 1773722520000, "open": 0.1779, "high": 0.1784, "low": 0.1777, "close": 0.1781, "volume": 21453.4, "quote_volume": 3820.57168, "trades": 55, "taker_buy_volume": 15676.8, "taker_buy_quote": 2791.67407}, {"ts": 1773722580000, "open": 0.178, "high": 0.1784, "low": 0.178, "close": 0.1784, "volume": 9455.3, "quote_volume": 1684.61341, "trades": 29, "taker_buy_volume": 3513.8, "taker_buy_quote": 626.38808}, {"ts": 1773722640000, "open": 0.1784, "high": 0.179, "low": 0.1784, "close": 0.1788, "volume": 64484.9, "quote_volume": 11530.34116, "trades": 89, "taker_buy_volume": 32327.9, "taker_buy_quote": 5780.32772}, {"ts": 1773722700000, "open": 0.1791, "high": 0.1794, "low": 0.179, "close": 0.179, "volume": 101978.5, "quote_volume": 18276.78401, "trades": 100, "taker_buy_volume": 43686.3, "taker_buy_quote": 7831.51178}, {"ts": 1773722760000, "open": 0.179, "high": 0.1797, "low": 0.179, "close": 0.1797, "volume": 13168.5, "quote_volume": 2364.10491, "trades": 42, "taker_buy_volume": 9391.7, "taker_buy_quote": 1686.19467}, {"ts": 1773722820000, "open": 0.1796, "high": 0.1803, "low": 0.1795, "close": 0.1802, "volume": 76593.9, "quote_volume": 13780.70613, "trades": 80, "taker_buy_volume": 31198.8, "taker_buy_quote": 5612.78283}, {"ts": 1773722880000, "open": 0.1801, "high": 0.1804, "low": 0.1801, "close": 0.1802, "volume": 5572.6, "quote_volume": 1003.94932, "trades": 21, "taker_buy_volume": 1030.7, "taker_buy_quote": 185.7399}, {"ts": 1773722940000, "open": 0.1804, "high": 0.1804, "low": 0.1797, "close": 0.1802, "volume": 24072.3, "quote_volume": 4333.43653, "trades": 50, "taker_buy_volume": 9304.6, "taker_buy_quote": 1675.36122}, {"ts": 1773723000000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 4012.3, "quote_volume": 723.01646, "trades": 8, "taker_buy_volume": 30.0, "taker_buy_quote": 5.406}, {"ts": 1773723060000, "open": 0.1802, "high": 0.1803, "low": 0.1802, "close": 0.1802, "volume": 9250.4, "quote_volume": 1667.39795, "trades": 15, "taker_buy_volume": 6799.7, "taker_buy_quote": 1225.78181}, {"ts": 1773723120000, "open": 0.1802, "high": 0.1802, "low": 0.1796, "close": 0.1797, "volume": 26774.9, "quote_volume": 4812.40644, "trades": 44, "taker_buy_volume": 5685.7, "taker_buy_quote": 1022.15377}, {"ts": 1773723180000, "open": 0.1795, "high": 0.1797, "low": 0.1793, "close": 0.1794, "volume": 14215.6, "quote_volume": 2550.04289, "trades": 27, "taker_buy_volume": 13161.6, "taker_buy_quote": 2360.9232}, {"ts": 1773723240000, "open": 0.1794, "high": 0.1795, "low": 0.1793, "close": 0.1795, "volume": 6959.4, "quote_volume": 1248.27301, "trades": 14, "taker_buy_volume": 1504.6, "taker_buy_quote": 270.04282}, {"ts": 1773723300000, "open": 0.1793, "high": 0.1793, "low": 0.1789, "close": 0.1793, "volume": 35748.1, "quote_volume": 6401.96473, "trades": 43, "taker_buy_volume": 6175.8, "taker_buy_quote": 1106.71964}, {"ts": 1773723360000, "open": 0.1794, "high": 0.1797, "low": 0.1794, "close": 0.1797, "volume": 8557.3, "quote_volume": 1535.88359, "trades": 20, "taker_buy_volume": 4674.9, "taker_buy_quote": 838.99279}, {"ts": 1773723420000, "open": 0.1798, "high": 0.1802, "low": 0.1798, "close": 0.1801, "volume": 8249.2, "quote_volume": 1485.6697, "trades": 30, "taker_buy_volume": 7814.7, "taker_buy_quote": 1407.43394}, {"ts": 1773723480000, "open": 0.18, "high": 0.1802, "low": 0.1799, "close": 0.1802, "volume": 8134.7, "quote_volume": 1464.96928, "trades": 27, "taker_buy_volume": 6757.6, "taker_buy_quote": 1217.00395}, {"ts": 1773723540000, "open": 0.1802, "high": 0.1808, "low": 0.1801, "close": 0.1805, "volume": 39999.3, "quote_volume": 7217.72998, "trades": 82, "taker_buy_volume": 11933.0, "taker_buy_quote": 2154.43829}, {"ts": 1773723600000, "open": 0.1806, "high": 0.181, "low": 0.1802, "close": 0.1802, "volume": 39150.4, "quote_volume": 7075.76788, "trades": 76, "taker_buy_volume": 31468.1, "taker_buy_quote": 5690.04022}, {"ts": 1773723660000, "open": 0.1804, "high": 0.1807, "low": 0.1803, "close": 0.1803, "volume": 14621.0, "quote_volume": 2636.85299, "trades": 26, "taker_buy_volume": 5092.8, "taker_buy_quote": 918.63963}, {"ts": 1773723720000, "open": 0.1802, "high": 0.1802, "low": 0.1797, "close": 0.1801, "volume": 39304.6, "quote_volume": 7070.77057, "trades": 66, "taker_buy_volume": 6531.2, "taker_buy_quote": 1175.20492}, {"ts": 1773723780000, "open": 0.18, "high": 0.18, "low": 0.1793, "close": 0.1796, "volume": 12114.0, "quote_volume": 2176.14017, "trades": 46, "taker_buy_volume": 7514.7, "taker_buy_quote": 1349.69301}, {"ts": 1773723840000, "open": 0.1797, "high": 0.18, "low": 0.1796, "close": 0.1797, "volume": 29657.6, "quote_volume": 5330.56144, "trades": 55, "taker_buy_volume": 12209.6, "taker_buy_quote": 2195.16165}, {"ts": 1773723900000, "open": 0.1796, "high": 0.1801, "low": 0.1796, "close": 0.1796, "volume": 18550.9, "quote_volume": 3336.33893, "trades": 48, "taker_buy_volume": 9821.6, "taker_buy_quote": 1766.93729}, {"ts": 1773723960000, "open": 0.1796, "high": 0.1799, "low": 0.1796, "close": 0.1798, "volume": 7563.7, "quote_volume": 1359.84911, "trades": 12, "taker_buy_volume": 1791.1, "taker_buy_quote": 321.95967}, {"ts": 1773724020000, "open": 0.1797, "high": 0.1798, "low": 0.1794, "close": 0.1798, "volume": 44811.2, "quote_volume": 8045.54094, "trades": 64, "taker_buy_volume": 5658.3, "taker_buy_quote": 1015.98269}, {"ts": 1773724080000, "open": 0.1798, "high": 0.1805, "low": 0.1798, "close": 0.1805, "volume": 40204.5, "quote_volume": 7241.42657, "trades": 62, "taker_buy_volume": 17651.4, "taker_buy_quote": 3179.27572}, {"ts": 1773724140000, "open": 0.1806, "high": 0.1807, "low": 0.1801, "close": 0.1801, "volume": 14918.5, "quote_volume": 2691.30211, "trades": 35, "taker_buy_volume": 3283.3, "taker_buy_quote": 591.64628}, {"ts": 1773724200000, "open": 0.1801, "high": 0.1801, "low": 0.1794, "close": 0.1796, "volume": 17637.7, "quote_volume": 3172.13067, "trades": 40, "taker_buy_volume": 1147.7, "taker_buy_quote": 206.40715}, {"ts": 1773724260000, "open": 0.1794, "high": 0.1795, "low": 0.1793, "close": 0.1793, "volume": 356.1, "quote_volume": 63.89346, "trades": 7, "taker_buy_volume": 155.8, "taker_buy_quote": 27.9661}, {"ts": 1773724320000, "open": 0.1795, "high": 0.1796, "low": 0.1795, "close": 0.1795, "volume": 2545.8, "quote_volume": 457.12152, "trades": 8, "taker_buy_volume": 1537.6, "taker_buy_quote": 276.14962}, {"ts": 1773724380000, "open": 0.1797, "high": 0.1797, "low": 0.1794, "close": 0.1795, "volume": 9556.7, "quote_volume": 1715.44162, "trades": 23, "taker_buy_volume": 2547.0, "taker_buy_quote": 457.27033}, {"ts": 1773724440000, "open": 0.1795, "high": 0.1797, "low": 0.1793, "close": 0.1793, "volume": 29804.7, "quote_volume": 5350.09112, "trades": 33, "taker_buy_volume": 16921.6, "taker_buy_quote": 3037.87405}, {"ts": 1773724500000, "open": 0.1792, "high": 0.1796, "low": 0.179, "close": 0.1793, "volume": 49859.2, "quote_volume": 8941.16539, "trades": 58, "taker_buy_volume": 28868.7, "taker_buy_quote": 5175.74832}, {"ts": 1773724560000, "open": 0.1792, "high": 0.1793, "low": 0.1791, "close": 0.1792, "volume": 4125.6, "quote_volume": 739.20624, "trades": 13, "taker_buy_volume": 1554.8, "taker_buy_quote": 278.75446}, {"ts": 1773724620000, "open": 0.1793, "high": 0.1793, "low": 0.179, "close": 0.1791, "volume": 4332.8, "quote_volume": 776.25982, "trades": 16, "taker_buy_volume": 2732.5, "taker_buy_quote": 489.79745}, {"ts": 1773724680000, "open": 0.179, "high": 0.179, "low": 0.1785, "close": 0.1786, "volume": 21752.0, "quote_volume": 3888.53859, "trades": 46, "taker_buy_volume": 5602.0, "taker_buy_quote": 1001.33384}, {"ts": 1773724740000, "open": 0.1785, "high": 0.1785, "low": 0.178, "close": 0.178, "volume": 91415.8, "quote_volume": 16295.13756, "trades": 70, "taker_buy_volume": 12343.9, "taker_buy_quote": 2199.7754}, {"ts": 1773724800000, "open": 0.1781, "high": 0.1781, "low": 0.1776, "close": 0.1777, "volume": 11034.7, "quote_volume": 1962.67719, "trades": 40, "taker_buy_volume": 3560.4, "taker_buy_quote": 633.7044}, {"ts": 1773724860000, "open": 0.1778, "high": 0.1779, "low": 0.1775, "close": 0.1777, "volume": 27494.5, "quote_volume": 4885.1545, "trades": 63, "taker_buy_volume": 10771.5, "taker_buy_quote": 1914.36427}, {"ts": 1773724920000, "open": 0.1778, "high": 0.1781, "low": 0.1777, "close": 0.1779, "volume": 27886.9, "quote_volume": 4962.58201, "trades": 43, "taker_buy_volume": 25420.6, "taker_buy_quote": 4524.02156}, {"ts": 1773724980000, "open": 0.178, "high": 0.1784, "low": 0.178, "close": 0.1783, "volume": 9491.5, "quote_volume": 1690.97398, "trades": 32, "taker_buy_volume": 5461.4, "taker_buy_quote": 973.18375}, {"ts": 1773725040000, "open": 0.1783, "high": 0.1785, "low": 0.1782, "close": 0.1783, "volume": 16777.7, "quote_volume": 2990.6051, "trades": 30, "taker_buy_volume": 2114.8, "taker_buy_quote": 377.32987}, {"ts": 1773725100000, "open": 0.1782, "high": 0.1783, "low": 0.1781, "close": 0.1782, "volume": 11146.3, "quote_volume": 1986.15929, "trades": 17, "taker_buy_volume": 943.0, "taker_buy_quote": 168.0426}, {"ts": 1773725160000, "open": 0.1781, "high": 0.1785, "low": 0.178, "close": 0.1785, "volume": 20318.7, "quote_volume": 3623.09887, "trades": 37, "taker_buy_volume": 17931.1, "taker_buy_quote": 3197.41495}, {"ts": 1773725220000, "open": 0.1783, "high": 0.1783, "low": 0.1778, "close": 0.1778, "volume": 20954.4, "quote_volume": 3731.75207, "trades": 47, "taker_buy_volume": 6118.0, "taker_buy_quote": 1089.01728}, {"ts": 1773725280000, "open": 0.1778, "high": 0.178, "low": 0.177, "close": 0.1774, "volume": 128227.6, "quote_volume": 22745.19919, "trades": 141, "taker_buy_volume": 25143.9, "taker_buy_quote": 4460.49888}, {"ts": 1773725340000, "open": 0.1773, "high": 0.1774, "low": 0.1773, "close": 0.1773, "volume": 4058.5, "quote_volume": 719.64975, "trades": 15, "taker_buy_volume": 2498.9, "taker_buy_quote": 443.13267}, {"ts": 1773725400000, "open": 0.1772, "high": 0.1774, "low": 0.1771, "close": 0.1771, "volume": 7743.8, "quote_volume": 1372.39309, "trades": 24, "taker_buy_volume": 7559.1, "taker_buy_quote": 1339.67301}, {"ts": 1773725460000, "open": 0.177, "high": 0.1771, "low": 0.176, "close": 0.1764, "volume": 55537.6, "quote_volume": 9797.18712, "trades": 154, "taker_buy_volume": 35375.8, "taker_buy_quote": 6237.78956}, {"ts": 1773725520000, "open": 0.1765, "high": 0.177, "low": 0.1765, "close": 0.1769, "volume": 22178.7, "quote_volume": 3919.57485, "trades": 48, "taker_buy_volume": 14629.4, "taker_buy_quote": 2585.2636}, {"ts": 1773725580000, "open": 0.1769, "high": 0.1773, "low": 0.1768, "close": 0.177, "volume": 21386.4, "quote_volume": 3785.54504, "trades": 48, "taker_buy_volume": 10323.6, "taker_buy_quote": 1827.6059}, {"ts": 1773725640000, "open": 0.177, "high": 0.1773, "low": 0.1763, "close": 0.1763, "volume": 50434.1, "quote_volume": 8917.90294, "trades": 81, "taker_buy_volume": 13780.7, "taker_buy_quote": 2436.21667}, {"ts": 1773725700000, "open": 0.1763, "high": 0.1764, "low": 0.1754, "close": 0.176, "volume": 293374.9, "quote_volume": 51520.79477, "trades": 181, "taker_buy_volume": 225887.7, "taker_buy_quote": 39654.51524}, {"ts": 1773725760000, "open": 0.1758, "high": 0.1758, "low": 0.1749, "close": 0.1751, "volume": 254040.9, "quote_volume": 44503.54618, "trades": 247, "taker_buy_volume": 173543.2, "taker_buy_quote": 30389.75587}, {"ts": 1773725820000, "open": 0.1751, "high": 0.1755, "low": 0.1751, "close": 0.1755, "volume": 58193.8, "quote_volume": 10191.412, "trades": 32, "taker_buy_volume": 54111.1, "taker_buy_quote": 9475.72577}, {"ts": 1773725880000, "open": 0.1756, "high": 0.1757, "low": 0.1749, "close": 0.1752, "volume": 29140.9, "quote_volume": 5103.43399, "trades": 79, "taker_buy_volume": 20580.8, "taker_buy_quote": 3603.34707}, {"ts": 1773725940000, "open": 0.1752, "high": 0.1758, "low": 0.1752, "close": 0.1757, "volume": 17615.9, "quote_volume": 3093.17803, "trades": 33, "taker_buy_volume": 16571.9, "taker_buy_quote": 2909.76238}, {"ts": 1773726000000, "open": 0.1757, "high": 0.1757, "low": 0.1754, "close": 0.1754, "volume": 6202.8, "quote_volume": 1088.93224, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726060000, "open": 0.1755, "high": 0.1756, "low": 0.1754, "close": 0.1754, "volume": 12604.3, "quote_volume": 2211.71409, "trades": 17, "taker_buy_volume": 5962.7, "taker_buy_quote": 1046.3043}, {"ts": 1773726120000, "open": 0.1754, "high": 0.1757, "low": 0.1753, "close": 0.1754, "volume": 41755.3, "quote_volume": 7330.26895, "trades": 55, "taker_buy_volume": 37427.7, "taker_buy_quote": 6571.14715}, {"ts": 1773726180000, "open": 0.1753, "high": 0.1754, "low": 0.1752, "close": 0.1753, "volume": 3938.2, "quote_volume": 690.51052, "trades": 22, "taker_buy_volume": 3081.2, "taker_buy_quote": 540.26447}, {"ts": 1773726240000, "open": 0.1754, "high": 0.1755, "low": 0.1752, "close": 0.1752, "volume": 14305.6, "quote_volume": 2507.98499, "trades": 22, "taker_buy_volume": 3897.1, "taker_buy_quote": 683.71941}, {"ts": 1773726300000, "open": 0.1751, "high": 0.1757, "low": 0.1751, "close": 0.1757, "volume": 15677.5, "quote_volume": 2748.22372, "trades": 36, "taker_buy_volume": 9878.7, "taker_buy_quote": 1732.68986}, {"ts": 1773726360000, "open": 0.1756, "high": 0.176, "low": 0.1756, "close": 0.1759, "volume": 35432.3, "quote_volume": 6231.94258, "trades": 75, "taker_buy_volume": 27821.5, "taker_buy_quote": 4893.42656}, {"ts": 1773726420000, "open": 0.1758, "high": 0.1763, "low": 0.1758, "close": 0.1762, "volume": 9454.6, "quote_volume": 1664.46246, "trades": 29, "taker_buy_volume": 4284.3, "taker_buy_quote": 754.02393}, {"ts": 1773726480000, "open": 0.1761, "high": 0.1763, "low": 0.176, "close": 0.1762, "volume": 14773.4, "quote_volume": 2601.97248, "trades": 34, "taker_buy_volume": 7311.3, "taker_buy_quote": 1287.65675}, {"ts": 1773726540000, "open": 0.1762, "high": 0.1766, "low": 0.1762, "close": 0.1764, "volume": 13671.5, "quote_volume": 2412.11801, "trades": 48, "taker_buy_volume": 6658.6, "taker_buy_quote": 1174.84686}, {"ts": 1773726600000, "open": 0.1764, "high": 0.1764, "low": 0.1762, "close": 0.1763, "volume": 7919.4, "quote_volume": 1396.43911, "trades": 21, "taker_buy_volume": 4357.4, "taker_buy_quote": 768.30447}, {"ts": 1773726660000, "open": 0.1763, "high": 0.1766, "low": 0.1763, "close": 0.1766, "volume": 2524.3, "quote_volume": 445.42799, "trades": 8, "taker_buy_volume": 1690.7, "taker_buy_quote": 298.46431}, {"ts": 1773726720000, "open": 0.1767, "high": 0.1772, "low": 0.1767, "close": 0.177, "volume": 19198.5, "quote_volume": 3399.08409, "trades": 54, "taker_buy_volume": 12432.4, "taker_buy_quote": 2200.66748}, {"ts": 1773726780000, "open": 0.1769, "high": 0.1771, "low": 0.1769, "close": 0.1771, "volume": 392.8, "quote_volume": 69.54736, "trades": 3, "taker_buy_volume": 305.2, "taker_buy_quote": 54.05092}, {"ts": 1773726840000, "open": 0.1771, "high": 0.1771, "low": 0.1769, "close": 0.1769, "volume": 1538.6, "quote_volume": 272.28656, "trades": 6, "taker_buy_volume": 41.1, "taker_buy_quote": 7.27881}, {"ts": 1773726900000, "open": 0.177, "high": 0.1771, "low": 0.1769, "close": 0.177, "volume": 8185.3, "quote_volume": 1448.75582, "trades": 17, "taker_buy_volume": 6591.8, "taker_buy_quote": 1166.75527}, {"ts": 1773726960000, "open": 0.1771, "high": 0.1771, "low": 0.1768, "close": 0.177, "volume": 7960.5, "quote_volume": 1408.60792, "trades": 14, "taker_buy_volume": 2964.7, "taker_buy_quote": 524.6791}, {"ts": 1773727020000, "open": 0.1771, "high": 0.1771, "low": 0.1769, "close": 0.1769, "volume": 11334.0, "quote_volume": 2005.85671, "trades": 12, "taker_buy_volume": 2601.1, "taker_buy_quote": 460.42573}, {"ts": 1773727080000, "open": 0.1768, "high": 0.1768, "low": 0.1762, "close": 0.1762, "volume": 3779.1, "quote_volume": 666.85277, "trades": 29, "taker_buy_volume": 1058.3, "taker_buy_quote": 186.57294}, {"ts": 1773727140000, "open": 0.1762, "high": 0.1762, "low": 0.1751, "close": 0.1757, "volume": 231194.8, "quote_volume": 40569.47485, "trades": 239, "taker_buy_volume": 78274.2, "taker_buy_quote": 13731.09552}, {"ts": 1773727200000, "open": 0.1758, "high": 0.1758, "low": 0.1753, "close": 0.1754, "volume": 17931.0, "quote_volume": 3147.17257, "trades": 37, "taker_buy_volume": 4902.4, "taker_buy_quote": 859.70208}, {"ts": 1773727260000, "open": 0.1755, "high": 0.1758, "low": 0.1741, "close": 0.1743, "volume": 143133.0, "quote_volume": 24974.23076, "trades": 190, "taker_buy_volume": 23709.5, "taker_buy_quote": 4141.30313}, {"ts": 1773727320000, "open": 0.1742, "high": 0.1743, "low": 0.1735, "close": 0.1741, "volume": 92188.8, "quote_volume": 16031.39851, "trades": 137, "taker_buy_volume": 63336.1, "taker_buy_quote": 11015.72586}, {"ts": 1773727380000, "open": 0.1742, "high": 0.1744, "low": 0.174, "close": 0.1741, "volume": 33329.6, "quote_volume": 5807.90147, "trades": 48, "taker_buy_volume": 26342.3, "taker_buy_quote": 4590.90295}, {"ts": 1773727440000, "open": 0.1742, "high": 0.1747, "low": 0.1735, "close": 0.1736, "volume": 19610.0, "quote_volume": 3412.91837, "trades": 57, "taker_buy_volume": 8301.6, "taker_buy_quote": 1445.74296}, {"ts": 1773727500000, "open": 0.1734, "high": 0.1744, "low": 0.1733, "close": 0.1735, "volume": 95917.1, "quote_volume": 16672.65364, "trades": 155, "taker_buy_volume": 55227.7, "taker_buy_quote": 9601.76506}, {"ts": 1773727560000, "open": 0.1736, "high": 0.1741, "low": 0.1736, "close": 0.1736, "volume": 16981.2, "quote_volume": 2952.18203, "trades": 41, "taker_buy_volume": 8584.9, "taker_buy_quote": 1493.11466}, {"ts": 1773727620000, "open": 0.1736, "high": 0.1738, "low": 0.1734, "close": 0.1737, "volume": 53152.6, "quote_volume": 9224.58517, "trades": 52, "taker_buy_volume": 37750.9, "taker_buy_quote": 6553.33729}, {"ts": 1773727680000, "open": 0.1737, "high": 0.1742, "low": 0.1737, "close": 0.1741, "volume": 12035.0, "quote_volume": 2093.21637, "trades": 31, "taker_buy_volume": 6851.6, "taker_buy_quote": 1191.74195}, {"ts": 1773727740000, "open": 0.1741, "high": 0.1746, "low": 0.1738, "close": 0.1739, "volume": 39467.3, "quote_volume": 6871.37946, "trades": 74, "taker_buy_volume": 5819.6, "taker_buy_quote": 1014.59789}, {"ts": 1773727800000, "open": 0.174, "high": 0.1743, "low": 0.1739, "close": 0.1742, "volume": 10445.6, "quote_volume": 1819.49794, "trades": 31, "taker_buy_volume": 3299.7, "taker_buy_quote": 574.34659}, {"ts": 1773727860000, "open": 0.1742, "high": 0.1748, "low": 0.1742, "close": 0.1744, "volume": 13828.1, "quote_volume": 2411.98005, "trades": 51, "taker_buy_volume": 4791.7, "taker_buy_quote": 836.38804}, {"ts": 1773727920000, "open": 0.1746, "high": 0.1747, "low": 0.1745, "close": 0.1747, "volume": 4225.7, "quote_volume": 737.9895, "trades": 17, "taker_buy_volume": 1996.4, "taker_buy_quote": 348.75724}, {"ts": 1773727980000, "open": 0.1745, "high": 0.1749, "low": 0.1745, "close": 0.1748, "volume": 5981.3, "quote_volume": 1045.34321, "trades": 16, "taker_buy_volume": 5537.3, "taker_buy_quote": 967.75606}, {"ts": 1773728040000, "open": 0.1747, "high": 0.1748, "low": 0.1745, "close": 0.1747, "volume": 13584.3, "quote_volume": 2371.98089, "trades": 27, "taker_buy_volume": 4740.4, "taker_buy_quote": 827.82709}, {"ts": 1773728100000, "open": 0.1745, "high": 0.1747, "low": 0.1745, "close": 0.1745, "volume": 8824.9, "quote_volume": 1541.59881, "trades": 26, "taker_buy_volume": 3664.4, "taker_buy_quote": 640.17068}, {"ts": 1773728160000, "open": 0.1744, "high": 0.1745, "low": 0.174, "close": 0.1741, "volume": 20773.1, "quote_volume": 3617.74849, "trades": 25, "taker_buy_volume": 2864.0, "taker_buy_quote": 498.71176}, {"ts": 1773728220000, "open": 0.1742, "high": 0.1744, "low": 0.1742, "close": 0.1742, "volume": 1149.0, "quote_volume": 200.19623, "trades": 13, "taker_buy_volume": 997.8, "taker_buy_quote": 173.85111}, {"ts": 1773728280000, "open": 0.1743, "high": 0.1749, "low": 0.1741, "close": 0.1747, "volume": 56999.3, "quote_volume": 9947.96461, "trades": 72, "taker_buy_volume": 48210.5, "taker_buy_quote": 8413.91846}, {"ts": 1773728340000, "open": 0.1748, "high": 0.175, "low": 0.1746, "close": 0.175, "volume": 9314.4, "quote_volume": 1627.99819, "trades": 27, "taker_buy_volume": 1558.1, "taker_buy_quote": 272.28898}, {"ts": 1773728400000, "open": 0.175, "high": 0.175, "low": 0.1746, "close": 0.1747, "volume": 9389.5, "quote_volume": 1640.21428, "trades": 30, "taker_buy_volume": 3949.2, "taker_buy_quote": 690.09583}, {"ts": 1773728460000, "open": 0.1748, "high": 0.175, "low": 0.1745, "close": 0.1745, "volume": 12427.6, "quote_volume": 2170.86441, "trades": 47, "taker_buy_volume": 4889.8, "taker_buy_quote": 853.68821}, {"ts": 1773728520000, "open": 0.1745, "high": 0.1747, "low": 0.1745, "close": 0.1747, "volume": 10139.5, "quote_volume": 1770.12716, "trades": 26, "taker_buy_volume": 2033.4, "taker_buy_quote": 355.23498}, {"ts": 1773728580000, "open": 0.1747, "high": 0.175, "low": 0.1747, "close": 0.1748, "volume": 5529.2, "quote_volume": 967.15043, "trades": 23, "taker_buy_volume": 2086.2, "taker_buy_quote": 365.00437}, {"ts": 1773728640000, "open": 0.175, "high": 0.175, "low": 0.1745, "close": 0.1746, "volume": 24914.5, "quote_volume": 4352.82062, "trades": 47, "taker_buy_volume": 6392.3, "taker_buy_quote": 1116.65963}, {"ts": 1773728700000, "open": 0.1747, "high": 0.175, "low": 0.1746, "close": 0.175, "volume": 6505.6, "quote_volume": 1137.17436, "trades": 22, "taker_buy_volume": 6193.1, "taker_buy_quote": 1082.53527}, {"ts": 1773728760000, "open": 0.175, "high": 0.1752, "low": 0.1748, "close": 0.1748, "volume": 46115.2, "quote_volume": 8070.07682, "trades": 54, "taker_buy_volume": 7095.5, "taker_buy_quote": 1242.30538}, {"ts": 1773728820000, "open": 0.175, "high": 0.175, "low": 0.1749, "close": 0.1749, "volume": 5018.9, "quote_volume": 877.93994, "trades": 8, "taker_buy_volume": 99.0, "taker_buy_quote": 17.325}, {"ts": 1773728880000, "open": 0.175, "high": 0.175, "low": 0.1748, "close": 0.1748, "volume": 905.8, "quote_volume": 158.37554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728940000, "open": 0.1749, "high": 0.175, "low": 0.1747, "close": 0.175, "volume": 17722.8, "quote_volume": 3099.71458, "trades": 38, "taker_buy_volume": 9566.7, "taker_buy_quote": 1673.27497}, {"ts": 1773729000000, "open": 0.1748, "high": 0.175, "low": 0.1748, "close": 0.1749, "volume": 3388.0, "quote_volume": 592.45822, "trades": 18, "taker_buy_volume": 1379.2, "taker_buy_quote": 241.2113}, {"ts": 1773729060000, "open": 0.1748, "high": 0.1754, "low": 0.1746, "close": 0.1754, "volume": 14112.6, "quote_volume": 2473.0953, "trades": 27, "taker_buy_volume": 13938.4, "taker_buy_quote": 2442.6711}, {"ts": 1773729120000, "open": 0.1753, "high": 0.1755, "low": 0.1753, "close": 0.1753, "volume": 2878.2, "quote_volume": 504.88218, "trades": 8, "taker_buy_volume": 1208.6, "taker_buy_quote": 212.0808}, {"ts": 1773729180000, "open": 0.1755, "high": 0.1756, "low": 0.175, "close": 0.1752, "volume": 59023.8, "quote_volume": 10347.74012, "trades": 37, "taker_buy_volume": 5968.4, "taker_buy_quote": 1046.48925}, {"ts": 1773729240000, "open": 0.1753, "high": 0.1753, "low": 0.1751, "close": 0.1751, "volume": 13636.6, "quote_volume": 2389.74498, "trades": 23, "taker_buy_volume": 5095.2, "taker_buy_quote": 893.18856}, {"ts": 1773729300000, "open": 0.1751, "high": 0.1753, "low": 0.1751, "close": 0.1752, "volume": 734.9, "quote_volume": 128.74771, "trades": 5, "taker_buy_volume": 557.6, "taker_buy_quote": 97.70248}, {"ts": 1773729360000, "open": 0.1751, "high": 0.1752, "low": 0.1751, "close": 0.1752, "volume": 708.0, "quote_volume": 124.02338, "trades": 3, "taker_buy_volume": 525.8, "taker_buy_quote": 92.12016}, {"ts": 1773729420000, "open": 0.1751, "high": 0.1756, "low": 0.1751, "close": 0.1756, "volume": 6315.4, "quote_volume": 1107.9807, "trades": 18, "taker_buy_volume": 2164.7, "taker_buy_quote": 379.61392}, {"ts": 1773729480000, "open": 0.1757, "high": 0.1759, "low": 0.1757, "close": 0.1758, "volume": 29409.9, "quote_volume": 5172.18095, "trades": 38, "taker_buy_volume": 14670.2, "taker_buy_quote": 2580.21903}, {"ts": 1773729540000, "open": 0.1758, "high": 0.1761, "low": 0.1758, "close": 0.1759, "volume": 24221.1, "quote_volume": 4263.6456, "trades": 37, "taker_buy_volume": 10744.9, "taker_buy_quote": 1891.80698}, {"ts": 1773729600000, "open": 0.1758, "high": 0.1769, "low": 0.1758, "close": 0.1766, "volume": 118651.9, "quote_volume": 20910.47188, "trades": 181, "taker_buy_volume": 53580.0, "taker_buy_quote": 9444.15212}, {"ts": 1773729660000, "open": 0.1767, "high": 0.1771, "low": 0.1765, "close": 0.1771, "volume": 22556.6, "quote_volume": 3988.78968, "trades": 64, "taker_buy_volume": 12808.0, "taker_buy_quote": 2264.10165}, {"ts": 1773729720000, "open": 0.177, "high": 0.1771, "low": 0.1767, "close": 0.1767, "volume": 30327.5, "quote_volume": 5364.72369, "trades": 67, "taker_buy_volume": 24070.0, "taker_buy_quote": 4258.47294}, {"ts": 1773729780000, "open": 0.1768, "high": 0.1768, "low": 0.176, "close": 0.1762, "volume": 66146.9, "quote_volume": 11659.32263, "trades": 86, "taker_buy_volume": 17940.4, "taker_buy_quote": 3162.57167}, {"ts": 1773729840000, "open": 0.1762, "high": 0.1768, "low": 0.1761, "close": 0.1766, "volume": 30379.5, "quote_volume": 5365.04757, "trades": 53, "taker_buy_volume": 28913.8, "taker_buy_quote": 5106.28148}, {"ts": 1773729900000, "open": 0.1765, "high": 0.1768, "low": 0.1765, "close": 0.1768, "volume": 4784.5, "quote_volume": 845.301, "trades": 17, "taker_buy_volume": 2749.1, "taker_buy_quote": 485.61118}, {"ts": 1773729960000, "open": 0.1768, "high": 0.1769, "low": 0.1767, "close": 0.1767, "volume": 8876.2, "quote_volume": 1569.77565, "trades": 27, "taker_buy_volume": 5736.6, "taker_buy_quote": 1014.54908}, {"ts": 1773730020000, "open": 0.1766, "high": 0.1769, "low": 0.1764, "close": 0.1769, "volume": 8600.7, "quote_volume": 1519.31625, "trades": 35, "taker_buy_volume": 5346.8, "taker_buy_quote": 944.387}, {"ts": 1773730080000, "open": 0.1767, "high": 0.1773, "low": 0.1767, "close": 0.177, "volume": 27026.5, "quote_volume": 4783.73638, "trades": 56, "taker_buy_volume": 16667.6, "taker_buy_quote": 2950.04932}, {"ts": 1773730140000, "open": 0.177, "high": 0.177, "low": 0.1768, "close": 0.1769, "volume": 4904.7, "quote_volume": 867.84727, "trades": 15, "taker_buy_volume": 1182.9, "taker_buy_quote": 209.32298}, {"ts": 1773730200000, "open": 0.1769, "high": 0.1771, "low": 0.1768, "close": 0.1771, "volume": 9398.5, "quote_volume": 1662.50099, "trades": 30, "taker_buy_volume": 6482.8, "taker_buy_quote": 1146.72837}, {"ts": 1773730260000, "open": 0.177, "high": 0.177, "low": 0.1769, "close": 0.1769, "volume": 6530.4, "quote_volume": 1155.46481, "trades": 12, "taker_buy_volume": 2689.4, "taker_buy_quote": 475.75486}, {"ts": 1773730320000, "open": 0.1769, "high": 0.1771, "low": 0.1768, "close": 0.1769, "volume": 22046.8, "quote_volume": 3900.65496, "trades": 58, "taker_buy_volume": 19849.8, "taker_buy_quote": 3512.00914}, {"ts": 1773730380000, "open": 0.1769, "high": 0.1772, "low": 0.1768, "close": 0.177, "volume": 5975.7, "quote_volume": 1057.4688, "trades": 26, "taker_buy_volume": 2683.7, "taker_buy_quote": 475.04172}, {"ts": 1773730440000, "open": 0.1771, "high": 0.1772, "low": 0.177, "close": 0.177, "volume": 7501.2, "quote_volume": 1328.44777, "trades": 17, "taker_buy_volume": 1932.3, "taker_buy_quote": 342.20123}, {"ts": 1773730500000, "open": 0.1769, "high": 0.1772, "low": 0.1769, "close": 0.1772, "volume": 3110.9, "quote_volume": 551.13776, "trades": 15, "taker_buy_volume": 2078.0, "taker_buy_quote": 368.19875}, {"ts": 1773730560000, "open": 0.1771, "high": 0.1777, "low": 0.1771, "close": 0.1775, "volume": 52595.7, "quote_volume": 9332.38355, "trades": 106, "taker_buy_volume": 12952.4, "taker_buy_quote": 2298.59497}, {"ts": 1773730620000, "open": 0.1776, "high": 0.1776, "low": 0.1771, "close": 0.1771, "volume": 22466.1, "quote_volume": 3983.91217, "trades": 44, "taker_buy_volume": 8157.5, "taker_buy_quote": 1446.59173}, {"ts": 1773730680000, "open": 0.1771, "high": 0.178, "low": 0.1771, "close": 0.1776, "volume": 58097.5, "quote_volume": 10322.12517, "trades": 135, "taker_buy_volume": 30120.5, "taker_buy_quote": 5353.29042}, {"ts": 1773730740000, "open": 0.1776, "high": 0.178, "low": 0.1775, "close": 0.1779, "volume": 12248.5, "quote_volume": 2176.91483, "trades": 40, "taker_buy_volume": 9493.1, "taker_buy_quote": 1687.06712}, {"ts": 1773730800000, "open": 0.1778, "high": 0.1783, "low": 0.1778, "close": 0.1783, "volume": 41018.1, "quote_volume": 7303.41453, "trades": 90, "taker_buy_volume": 24778.6, "taker_buy_quote": 4411.55815}, {"ts": 1773730860000, "open": 0.1783, "high": 0.1792, "low": 0.1782, "close": 0.1791, "volume": 91376.7, "quote_volume": 16338.28604, "trades": 201, "taker_buy_volume": 41402.4, "taker_buy_quote": 7404.31238}, {"ts": 1773730920000, "open": 0.1791, "high": 0.1797, "low": 0.179, "close": 0.1793, "volume": 61543.7, "quote_volume": 11032.95204, "trades": 120, "taker_buy_volume": 34760.1, "taker_buy_quote": 6232.64755}, {"ts": 1773730980000, "open": 0.1794, "high": 0.1799, "low": 0.1789, "close": 0.1797, "volume": 92648.6, "quote_volume": 16617.71459, "trades": 141, "taker_buy_volume": 47557.6, "taker_buy_quote": 8531.25862}, {"ts": 1773731040000, "open": 0.1796, "high": 0.1798, "low": 0.1794, "close": 0.1797, "volume": 46174.6, "quote_volume": 8293.78233, "trades": 50, "taker_buy_volume": 35287.5, "taker_buy_quote": 6339.28189}, {"ts": 1773731100000, "open": 0.1797, "high": 0.1804, "low": 0.1793, "close": 0.1799, "volume": 237786.9, "quote_volume": 42759.04843, "trades": 216, "taker_buy_volume": 146804.6, "taker_buy_quote": 26408.99122}, {"ts": 1773731160000, "open": 0.1799, "high": 0.1801, "low": 0.1792, "close": 0.1795, "volume": 365470.6, "quote_volume": 65736.48605, "trades": 125, "taker_buy_volume": 10473.0, "taker_buy_quote": 1883.64544}, {"ts": 1773731220000, "open": 0.1794, "high": 0.1796, "low": 0.1792, "close": 0.1796, "volume": 30088.5, "quote_volume": 5397.76876, "trades": 51, "taker_buy_volume": 18065.7, "taker_buy_quote": 3241.26475}, {"ts": 1773731280000, "open": 0.1796, "high": 0.1804, "low": 0.1795, "close": 0.1801, "volume": 70056.5, "quote_volume": 12603.48856, "trades": 116, "taker_buy_volume": 34224.6, "taker_buy_quote": 6156.21466}, {"ts": 1773731340000, "open": 0.1802, "high": 0.1804, "low": 0.1798, "close": 0.1803, "volume": 83743.5, "quote_volume": 15076.93503, "trades": 133, "taker_buy_volume": 29676.5, "taker_buy_quote": 5344.82457}, {"ts": 1773731400000, "open": 0.1804, "high": 0.1807, "low": 0.1802, "close": 0.1805, "volume": 37753.4, "quote_volume": 6811.607, "trades": 76, "taker_buy_volume": 16643.6, "taker_buy_quote": 3003.73279}, {"ts": 1773731460000, "open": 0.1805, "high": 0.1808, "low": 0.1805, "close": 0.1807, "volume": 19626.1, "quote_volume": 3546.43403, "trades": 39, "taker_buy_volume": 1365.1, "taker_buy_quote": 246.68335}, {"ts": 1773731520000, "open": 0.1806, "high": 0.1806, "low": 0.1798, "close": 0.1798, "volume": 203908.2, "quote_volume": 36774.55133, "trades": 70, "taker_buy_volume": 3740.2, "taker_buy_quote": 672.95076}, {"ts": 1773731580000, "open": 0.1799, "high": 0.1803, "low": 0.1799, "close": 0.1803, "volume": 8923.5, "quote_volume": 1605.8929, "trades": 14, "taker_buy_volume": 6998.7, "taker_buy_quote": 1259.58186}, {"ts": 1773731640000, "open": 0.1803, "high": 0.1806, "low": 0.1803, "close": 0.1806, "volume": 3805.6, "quote_volume": 686.84581, "trades": 21, "taker_buy_volume": 3108.3, "taker_buy_quote": 561.01637}, {"ts": 1773731700000, "open": 0.1807, "high": 0.181, "low": 0.1806, "close": 0.1806, "volume": 19191.2, "quote_volume": 3470.59761, "trades": 50, "taker_buy_volume": 6157.0, "taker_buy_quote": 1113.39348}, {"ts": 1773731760000, "open": 0.1806, "high": 0.1806, "low": 0.1802, "close": 0.1804, "volume": 16995.2, "quote_volume": 3065.72693, "trades": 41, "taker_buy_volume": 10656.6, "taker_buy_quote": 1922.41399}, {"ts": 1773731820000, "open": 0.1806, "high": 0.181, "low": 0.1805, "close": 0.181, "volume": 7040.3, "quote_volume": 1272.52742, "trades": 22, "taker_buy_volume": 4404.0, "taker_buy_quote": 796.31788}, {"ts": 1773731880000, "open": 0.1809, "high": 0.1811, "low": 0.1808, "close": 0.1811, "volume": 18980.2, "quote_volume": 3434.20609, "trades": 36, "taker_buy_volume": 4070.9, "taker_buy_quote": 736.86958}, {"ts": 1773731940000, "open": 0.181, "high": 0.1813, "low": 0.181, "close": 0.181, "volume": 13854.5, "quote_volume": 2510.21389, "trades": 41, "taker_buy_volume": 9339.4, "taker_buy_quote": 1692.16815}, {"ts": 1773732000000, "open": 0.1809, "high": 0.1814, "low": 0.1807, "close": 0.1814, "volume": 45714.0, "quote_volume": 8281.04835, "trades": 84, "taker_buy_volume": 24711.5, "taker_buy_quote": 4476.38715}, {"ts": 1773732060000, "open": 0.1812, "high": 0.1818, "low": 0.1811, "close": 0.1815, "volume": 62428.7, "quote_volume": 11328.37136, "trades": 104, "taker_buy_volume": 33213.0, "taker_buy_quote": 6031.42555}, {"ts": 1773732120000, "open": 0.1814, "high": 0.1816, "low": 0.1814, "close": 0.1816, "volume": 17158.3, "quote_volume": 3114.67391, "trades": 36, "taker_buy_volume": 12667.4, "taker_buy_quote": 2300.02465}, {"ts": 1773732180000, "open": 0.1814, "high": 0.1817, "low": 0.1814, "close": 0.1817, "volume": 20454.3, "quote_volume": 3714.23609, "trades": 52, "taker_buy_volume": 6405.4, "taker_buy_quote": 1163.44477}, {"ts": 1773732240000, "open": 0.1816, "high": 0.1818, "low": 0.1815, "close": 0.1815, "volume": 26279.4, "quote_volume": 4772.63337, "trades": 37, "taker_buy_volume": 4839.4, "taker_buy_quote": 879.03117}, {"ts": 1773732300000, "open": 0.1815, "high": 0.1819, "low": 0.1815, "close": 0.1818, "volume": 11757.1, "quote_volume": 2136.71463, "trades": 35, "taker_buy_volume": 4564.0, "taker_buy_quote": 829.39875}, {"ts": 1773732360000, "open": 0.1816, "high": 0.1816, "low": 0.1809, "close": 0.1809, "volume": 24467.8, "quote_volume": 4433.4963, "trades": 33, "taker_buy_volume": 3023.1, "taker_buy_quote": 546.9464}, {"ts": 1773732420000, "open": 0.1808, "high": 0.1811, "low": 0.1805, "close": 0.1811, "volume": 25799.8, "quote_volume": 4661.24253, "trades": 64, "taker_buy_volume": 13915.2, "taker_buy_quote": 2514.1114}, {"ts": 1773732480000, "open": 0.1812, "high": 0.1812, "low": 0.181, "close": 0.1811, "volume": 3868.0, "quote_volume": 700.69729, "trades": 11, "taker_buy_volume": 2699.7, "taker_buy_quote": 489.12786}, {"ts": 1773732540000, "open": 0.1811, "high": 0.1813, "low": 0.181, "close": 0.1811, "volume": 16714.7, "quote_volume": 3028.21462, "trades": 51, "taker_buy_volume": 8019.2, "taker_buy_quote": 1452.86987}, {"ts": 1773732600000, "open": 0.181, "high": 0.181, "low": 0.1796, "close": 0.1798, "volume": 26138.0, "quote_volume": 4704.62507, "trades": 85, "taker_buy_volume": 965.6, "taker_buy_quote": 174.0509}, {"ts": 1773732660000, "open": 0.1796, "high": 0.1796, "low": 0.1791, "close": 0.1794, "volume": 52119.3, "quote_volume": 9345.30342, "trades": 90, "taker_buy_volume": 10910.3, "taker_buy_quote": 1956.31569}, {"ts": 1773732720000, "open": 0.1793, "high": 0.1793, "low": 0.179, "close": 0.1792, "volume": 8450.9, "quote_volume": 1513.81414, "trades": 28, "taker_buy_volume": 4277.0, "taker_buy_quote": 765.77387}, {"ts": 1773732780000, "open": 0.1793, "high": 0.1799, "low": 0.1793, "close": 0.1793, "volume": 16045.0, "quote_volume": 2880.25693, "trades": 34, "taker_buy_volume": 14457.6, "taker_buy_quote": 2595.59336}, {"ts": 1773732840000, "open": 0.1794, "high": 0.1797, "low": 0.179, "close": 0.1793, "volume": 28541.9, "quote_volume": 5116.88104, "trades": 52, "taker_buy_volume": 25170.3, "taker_buy_quote": 4512.31887}, {"ts": 1773732900000, "open": 0.1794, "high": 0.18, "low": 0.1794, "close": 0.18, "volume": 10280.7, "quote_volume": 1847.88121, "trades": 47, "taker_buy_volume": 6984.3, "taker_buy_quote": 1255.88774}, {"ts": 1773732960000, "open": 0.1801, "high": 0.1806, "low": 0.18, "close": 0.1804, "volume": 26149.6, "quote_volume": 4714.61626, "trades": 60, "taker_buy_volume": 22471.9, "taker_buy_quote": 4051.37487}, {"ts": 1773733020000, "open": 0.1805, "high": 0.1806, "low": 0.1802, "close": 0.1802, "volume": 2957.6, "quote_volume": 533.867, "trades": 17, "taker_buy_volume": 1710.4, "taker_buy_quote": 308.83966}, {"ts": 1773733080000, "open": 0.1801, "high": 0.1801, "low": 0.1796, "close": 0.1796, "volume": 10506.9, "quote_volume": 1889.54273, "trades": 30, "taker_buy_volume": 708.1, "taker_buy_quote": 127.22219}, {"ts": 1773733140000, "open": 0.1796, "high": 0.1796, "low": 0.1795, "close": 0.1795, "volume": 4618.2, "quote_volume": 829.05708, "trades": 15, "taker_buy_volume": 1752.6, "taker_buy_quote": 314.62004}, {"ts": 1773733200000, "open": 0.1795, "high": 0.1795, "low": 0.1791, "close": 0.1792, "volume": 15001.9, "quote_volume": 2691.35016, "trades": 31, "taker_buy_volume": 10185.4, "taker_buy_quote": 1827.42806}, {"ts": 1773733260000, "open": 0.1792, "high": 0.1792, "low": 0.1787, "close": 0.1789, "volume": 50180.9, "quote_volume": 8976.7656, "trades": 86, "taker_buy_volume": 7595.3, "taker_buy_quote": 1358.75562}, {"ts": 1773733320000, "open": 0.1789, "high": 0.179, "low": 0.1785, "close": 0.1786, "volume": 14765.7, "quote_volume": 2638.57726, "trades": 48, "taker_buy_volume": 4570.5, "taker_buy_quote": 816.59116}, {"ts": 1773733380000, "open": 0.1787, "high": 0.1789, "low": 0.1787, "close": 0.1787, "volume": 11580.4, "quote_volume": 2070.12384, "trades": 23, "taker_buy_volume": 7146.7, "taker_buy_quote": 1277.82165}, {"ts": 1773733440000, "open": 0.1789, "high": 0.179, "low": 0.1784, "close": 0.1788, "volume": 53571.0, "quote_volume": 9569.61944, "trades": 83, "taker_buy_volume": 41945.0, "taker_buy_quote": 7491.59413}, {"ts": 1773733500000, "open": 0.1789, "high": 0.1793, "low": 0.1788, "close": 0.1792, "volume": 6703.6, "quote_volume": 1199.27014, "trades": 22, "taker_buy_volume": 703.0, "taker_buy_quote": 125.87274}, {"ts": 1773733560000, "open": 0.1794, "high": 0.1796, "low": 0.1794, "close": 0.1795, "volume": 368.6, "quote_volume": 66.1522, "trades": 8, "taker_buy_volume": 213.3, "taker_buy_quote": 38.28273}, {"ts": 1773733620000, "open": 0.1795, "high": 0.1796, "low": 0.1795, "close": 0.1796, "volume": 8195.7, "quote_volume": 1471.18382, "trades": 13, "taker_buy_volume": 3607.7, "taker_buy_quote": 647.63782}, {"ts": 1773733680000, "open": 0.1797, "high": 0.1797, "low": 0.1797, "close": 0.1797, "volume": 248.9, "quote_volume": 44.72733, "trades": 3, "taker_buy_volume": 86.4, "taker_buy_quote": 15.52608}, {"ts": 1773733740000, "open": 0.1798, "high": 0.1798, "low": 0.1796, "close": 0.1796, "volume": 2215.0, "quote_volume": 397.9237, "trades": 9, "taker_buy_volume": 253.2, "taker_buy_quote": 45.52536}, {"ts": 1773733800000, "open": 0.1797, "high": 0.1797, "low": 0.1794, "close": 0.1794, "volume": 2687.8, "quote_volume": 482.48088, "trades": 13, "taker_buy_volume": 65.4, "taker_buy_quote": 11.75238}, {"ts": 1773733860000, "open": 0.1793, "high": 0.1793, "low": 0.1787, "close": 0.179, "volume": 18496.6, "quote_volume": 3308.90449, "trades": 43, "taker_buy_volume": 3352.5, "taker_buy_quote": 599.30472}, {"ts": 1773733920000, "open": 0.179, "high": 0.179, "low": 0.1787, "close": 0.1788, "volume": 18107.1, "quote_volume": 3238.84773, "trades": 34, "taker_buy_volume": 5173.9, "taker_buy_quote": 925.47798}, {"ts": 1773733980000, "open": 0.1787, "high": 0.1788, "low": 0.1774, "close": 0.1779, "volume": 74486.9, "quote_volume": 13249.36208, "trades": 155, "taker_buy_volume": 24873.0, "taker_buy_quote": 4426.98444}, {"ts": 1773734040000, "open": 0.1777, "high": 0.1781, "low": 0.1776, "close": 0.178, "volume": 20217.6, "quote_volume": 3596.48684, "trades": 50, "taker_buy_volume": 7860.1, "taker_buy_quote": 1398.96018}, {"ts": 1773734100000, "open": 0.178, "high": 0.1781, "low": 0.1778, "close": 0.178, "volume": 11127.9, "quote_volume": 1980.14517, "trades": 23, "taker_buy_volume": 1497.0, "taker_buy_quote": 266.52214}, {"ts": 1773734160000, "open": 0.1779, "high": 0.1781, "low": 0.1778, "close": 0.1781, "volume": 13016.7, "quote_volume": 2316.38834, "trades": 17, "taker_buy_volume": 4922.7, "taker_buy_quote": 876.30489}, {"ts": 1773734220000, "open": 0.1781, "high": 0.1784, "low": 0.1781, "close": 0.1784, "volume": 46262.9, "quote_volume": 8246.77382, "trades": 58, "taker_buy_volume": 28573.7, "taker_buy_quote": 5093.93666}, {"ts": 1773734280000, "open": 0.1784, "high": 0.1785, "low": 0.1781, "close": 0.1781, "volume": 13333.3, "quote_volume": 2377.24294, "trades": 32, "taker_buy_volume": 3442.8, "taker_buy_quote": 613.96165}, {"ts": 1773734340000, "open": 0.1782, "high": 0.1786, "low": 0.1782, "close": 0.1786, "volume": 10369.3, "quote_volume": 1850.08979, "trades": 22, "taker_buy_volume": 7221.4, "taker_buy_quote": 1289.01817}, {"ts": 1773734400000, "open": 0.1786, "high": 0.1788, "low": 0.1782, "close": 0.1784, "volume": 3651.2, "quote_volume": 651.72032, "trades": 18, "taker_buy_volume": 1612.2, "taker_buy_quote": 287.6389}, {"ts": 1773734460000, "open": 0.1782, "high": 0.1796, "low": 0.1782, "close": 0.1794, "volume": 72773.3, "quote_volume": 13041.24404, "trades": 88, "taker_buy_volume": 68188.0, "taker_buy_quote": 12218.86443}, {"ts": 1773734520000, "open": 0.1797, "high": 0.18, "low": 0.1796, "close": 0.1799, "volume": 27209.7, "quote_volume": 4896.35171, "trades": 49, "taker_buy_volume": 21200.5, "taker_buy_quote": 3815.44374}, {"ts": 1773734580000, "open": 0.18, "high": 0.1804, "low": 0.18, "close": 0.1803, "volume": 20585.4, "quote_volume": 3709.45775, "trades": 51, "taker_buy_volume": 7719.1, "taker_buy_quote": 1390.64569}, {"ts": 1773734640000, "open": 0.1803, "high": 0.1803, "low": 0.1799, "close": 0.1802, "volume": 19589.2, "quote_volume": 3526.95421, "trades": 31, "taker_buy_volume": 5962.1, "taker_buy_quote": 1073.53216}, {"ts": 1773734700000, "open": 0.1803, "high": 0.181, "low": 0.1803, "close": 0.181, "volume": 9376.0, "quote_volume": 1694.61583, "trades": 58, "taker_buy_volume": 4433.3, "taker_buy_quote": 801.05816}, {"ts": 1773734760000, "open": 0.181, "high": 0.1811, "low": 0.1802, "close": 0.1804, "volume": 22668.5, "quote_volume": 4099.23537, "trades": 57, "taker_buy_volume": 6527.1, "taker_buy_quote": 1179.34674}, {"ts": 1773734820000, "open": 0.1805, "high": 0.1811, "low": 0.1805, "close": 0.1806, "volume": 21144.9, "quote_volume": 3824.62589, "trades": 43, "taker_buy_volume": 3778.6, "taker_buy_quote": 683.15112}, {"ts": 1773734880000, "open": 0.1805, "high": 0.1808, "low": 0.1803, "close": 0.1808, "volume": 7768.6, "quote_volume": 1401.89076, "trades": 24, "taker_buy_volume": 7524.5, "taker_buy_quote": 1357.85041}, {"ts": 1773734940000, "open": 0.1808, "high": 0.1812, "low": 0.1804, "close": 0.1807, "volume": 73676.4, "quote_volume": 13324.08342, "trades": 104, "taker_buy_volume": 58776.4, "taker_buy_quote": 10630.41016}, {"ts": 1773735000000, "open": 0.1808, "high": 0.181, "low": 0.1804, "close": 0.1804, "volume": 13660.6, "quote_volume": 2469.93945, "trades": 32, "taker_buy_volume": 11323.0, "taker_buy_quote": 2047.61633}, {"ts": 1773735060000, "open": 0.1805, "high": 0.1811, "low": 0.1802, "close": 0.1811, "volume": 30541.2, "quote_volume": 5517.06561, "trades": 72, "taker_buy_volume": 18832.0, "taker_buy_quote": 3401.2352}, {"ts": 1773735120000, "open": 0.1811, "high": 0.1814, "low": 0.181, "close": 0.1813, "volume": 20294.9, "quote_volume": 3678.57578, "trades": 39, "taker_buy_volume": 6856.7, "taker_buy_quote": 1243.18907}, {"ts": 1773735180000, "open": 0.1811, "high": 0.1812, "low": 0.1808, "close": 0.1812, "volume": 18531.1, "quote_volume": 3354.04022, "trades": 44, "taker_buy_volume": 4083.5, "taker_buy_quote": 739.1579}, {"ts": 1773735240000, "open": 0.181, "high": 0.1812, "low": 0.181, "close": 0.1812, "volume": 6898.4, "quote_volume": 1249.08529, "trades": 21, "taker_buy_volume": 4739.8, "taker_buy_quote": 858.34654}, {"ts": 1773735300000, "open": 0.1813, "high": 0.1815, "low": 0.1812, "close": 0.1812, "volume": 4601.3, "quote_volume": 834.32914, "trades": 19, "taker_buy_volume": 2303.7, "taker_buy_quote": 417.70985}, {"ts": 1773735360000, "open": 0.1811, "high": 0.1814, "low": 0.1809, "close": 0.1812, "volume": 34990.9, "quote_volume": 6341.86133, "trades": 45, "taker_buy_volume": 22313.2, "taker_buy_quote": 4045.12036}, {"ts": 1773735420000, "open": 0.1813, "high": 0.182, "low": 0.1813, "close": 0.1814, "volume": 43711.8, "quote_volume": 7939.48083, "trades": 83, "taker_buy_volume": 33587.1, "taker_buy_quote": 6101.86115}, {"ts": 1773735480000, "open": 0.1816, "high": 0.1819, "low": 0.1816, "close": 0.1818, "volume": 24569.7, "quote_volume": 4464.87336, "trades": 49, "taker_buy_volume": 17872.9, "taker_buy_quote": 3248.32293}, {"ts": 1773735540000, "open": 0.1819, "high": 0.1824, "low": 0.1817, "close": 0.1824, "volume": 52645.0, "quote_volume": 9578.22425, "trades": 132, "taker_buy_volume": 14971.8, "taker_buy_quote": 2725.35105}, {"ts": 1773735600000, "open": 0.1824, "high": 0.183, "low": 0.1822, "close": 0.1829, "volume": 105022.6, "quote_volume": 19178.72533, "trades": 193, "taker_buy_volume": 65561.1, "taker_buy_quote": 11976.11468}, {"ts": 1773735660000, "open": 0.1829, "high": 0.183, "low": 0.1825, "close": 0.1825, "volume": 43837.5, "quote_volume": 8011.22901, "trades": 95, "taker_buy_volume": 18768.1, "taker_buy_quote": 3430.38659}, {"ts": 1773735720000, "open": 0.1827, "high": 0.1829, "low": 0.1824, "close": 0.1827, "volume": 25761.4, "quote_volume": 4706.30647, "trades": 61, "taker_buy_volume": 18053.6, "taker_buy_quote": 3298.25728}, {"ts": 1773735780000, "open": 0.1827, "high": 0.1834, "low": 0.1826, "close": 0.1827, "volume": 122331.0, "quote_volume": 22389.54738, "trades": 158, "taker_buy_volume": 64479.0, "taker_buy_quote": 11809.1299}, {"ts": 1773735840000, "open": 0.1826, "high": 0.1826, "low": 0.1817, "close": 0.1819, "volume": 22994.3, "quote_volume": 4188.17678, "trades": 58, "taker_buy_volume": 4183.8, "taker_buy_quote": 761.60744}, {"ts": 1773735900000, "open": 0.1818, "high": 0.1818, "low": 0.1814, "close": 0.1814, "volume": 11350.4, "quote_volume": 2061.52754, "trades": 37, "taker_buy_volume": 5424.6, "taker_buy_quote": 985.23698}, {"ts": 1773735960000, "open": 0.1815, "high": 0.182, "low": 0.1814, "close": 0.1816, "volume": 22904.3, "quote_volume": 4161.6998, "trades": 47, "taker_buy_volume": 5843.6, "taker_buy_quote": 1062.37318}, {"ts": 1773736020000, "open": 0.1816, "high": 0.1824, "low": 0.1815, "close": 0.1824, "volume": 15256.0, "quote_volume": 2774.96451, "trades": 52, "taker_buy_volume": 11952.9, "taker_buy_quote": 2174.10446}, {"ts": 1773736080000, "open": 0.1823, "high": 0.1823, "low": 0.1818, "close": 0.1818, "volume": 8632.5, "quote_volume": 1572.37048, "trades": 25, "taker_buy_volume": 1498.8, "taker_buy_quote": 272.63754}, {"ts": 1773736140000, "open": 0.1817, "high": 0.1817, "low": 0.1811, "close": 0.1811, "volume": 67482.1, "quote_volume": 12245.38739, "trades": 98, "taker_buy_volume": 13998.8, "taker_buy_quote": 2537.91846}, {"ts": 1773736200000, "open": 0.181, "high": 0.1812, "low": 0.1809, "close": 0.1811, "volume": 16936.4, "quote_volume": 3065.60987, "trades": 43, "taker_buy_volume": 11022.1, "taker_buy_quote": 1995.13635}, {"ts": 1773736260000, "open": 0.181, "high": 0.1812, "low": 0.1808, "close": 0.181, "volume": 14120.8, "quote_volume": 2555.65067, "trades": 39, "taker_buy_volume": 2751.9, "taker_buy_quote": 497.95943}, {"ts": 1773736320000, "open": 0.1808, "high": 0.1813, "low": 0.1807, "close": 0.1813, "volume": 10578.5, "quote_volume": 1915.14459, "trades": 23, "taker_buy_volume": 8827.3, "taker_buy_quote": 1598.39092}, {"ts": 1773736380000, "open": 0.1812, "high": 0.1812, "low": 0.1806, "close": 0.1806, "volume": 27246.6, "quote_volume": 4929.2821, "trades": 58, "taker_buy_volume": 5680.5, "taker_buy_quote": 1027.06639}, {"ts": 1773736440000, "open": 0.1806, "high": 0.1806, "low": 0.18, "close": 0.1801, "volume": 21671.7, "quote_volume": 3905.61018, "trades": 58, "taker_buy_volume": 12759.3, "taker_buy_quote": 2299.43189}, {"ts": 1773736500000, "open": 0.18, "high": 0.1802, "low": 0.1795, "close": 0.1795, "volume": 25203.9, "quote_volume": 4532.07389, "trades": 68, "taker_buy_volume": 9959.4, "taker_buy_quote": 1791.47646}, {"ts": 1773736560000, "open": 0.1794, "high": 0.1796, "low": 0.1792, "close": 0.1793, "volume": 11239.9, "quote_volume": 2015.8604, "trades": 40, "taker_buy_volume": 5054.2, "taker_buy_quote": 906.28128}, {"ts": 1773736620000, "open": 0.1793, "high": 0.1799, "low": 0.1793, "close": 0.1799, "volume": 23190.0, "quote_volume": 4167.8482, "trades": 50, "taker_buy_volume": 16557.8, "taker_buy_quote": 2975.63364}, {"ts": 1773736680000, "open": 0.1798, "high": 0.18, "low": 0.1798, "close": 0.1799, "volume": 6984.8, "quote_volume": 1256.7699, "trades": 16, "taker_buy_volume": 5020.5, "taker_buy_quote": 903.52482}, {"ts": 1773736740000, "open": 0.1799, "high": 0.1799, "low": 0.1795, "close": 0.1797, "volume": 10428.7, "quote_volume": 1874.1025, "trades": 33, "taker_buy_volume": 872.5, "taker_buy_quote": 156.711}, {"ts": 1773736800000, "open": 0.1796, "high": 0.1797, "low": 0.1796, "close": 0.1797, "volume": 2048.8, "quote_volume": 368.01096, "trades": 13, "taker_buy_volume": 221.4, "taker_buy_quote": 39.78558}, {"ts": 1773736860000, "open": 0.1797, "high": 0.1799, "low": 0.1796, "close": 0.1797, "volume": 4325.6, "quote_volume": 777.31597, "trades": 20, "taker_buy_volume": 1019.5, "taker_buy_quote": 183.30888}, {"ts": 1773736920000, "open": 0.1797, "high": 0.1799, "low": 0.1795, "close": 0.1795, "volume": 7842.1, "quote_volume": 1408.65587, "trades": 14, "taker_buy_volume": 472.4, "taker_buy_quote": 84.90133}, {"ts": 1773736980000, "open": 0.1795, "high": 0.1796, "low": 0.1794, "close": 0.1796, "volume": 3645.6, "quote_volume": 654.11688, "trades": 17, "taker_buy_volume": 1880.7, "taker_buy_quote": 337.47098}, {"ts": 1773737040000, "open": 0.1796, "high": 0.1797, "low": 0.1795, "close": 0.1797, "volume": 2000.6, "quote_volume": 359.2443, "trades": 12, "taker_buy_volume": 349.5, "taker_buy_quote": 62.78991}, {"ts": 1773737100000, "open": 0.1796, "high": 0.1801, "low": 0.1795, "close": 0.1801, "volume": 6440.9, "quote_volume": 1157.39989, "trades": 30, "taker_buy_volume": 3098.1, "taker_buy_quote": 557.04188}, {"ts": 1773737160000, "open": 0.18, "high": 0.1801, "low": 0.1796, "close": 0.1797, "volume": 7113.8, "quote_volume": 1279.54236, "trades": 35, "taker_buy_volume": 1249.5, "taker_buy_quote": 224.51336}, {"ts": 1773737220000, "open": 0.1796, "high": 0.1796, "low": 0.1793, "close": 0.1793, "volume": 6128.2, "quote_volume": 1099.69631, "trades": 37, "taker_buy_volume": 3999.1, "taker_buy_quote": 717.54177}, {"ts": 1773737280000, "open": 0.1792, "high": 0.1794, "low": 0.179, "close": 0.179, "volume": 5249.3, "quote_volume": 940.63651, "trades": 27, "taker_buy_volume": 1792.8, "taker_buy_quote": 321.4853}, {"ts": 1773737340000, "open": 0.179, "high": 0.1795, "low": 0.179, "close": 0.1794, "volume": 23604.4, "quote_volume": 4230.38342, "trades": 59, "taker_buy_volume": 20858.8, "taker_buy_quote": 3738.11542}, {"ts": 1773737400000, "open": 0.1793, "high": 0.1793, "low": 0.1792, "close": 0.1792, "volume": 905.7, "quote_volume": 162.31428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737460000, "open": 0.1792, "high": 0.1793, "low": 0.1789, "close": 0.1791, "volume": 63807.1, "quote_volume": 11427.8033, "trades": 70, "taker_buy_volume": 21367.1, "taker_buy_quote": 3826.72904}, {"ts": 1773737520000, "open": 0.179, "high": 0.1798, "low": 0.1789, "close": 0.1796, "volume": 12926.2, "quote_volume": 2316.13075, "trades": 41, "taker_buy_volume": 6410.8, "taker_buy_quote": 1149.94633}, {"ts": 1773737580000, "open": 0.1796, "high": 0.1796, "low": 0.1793, "close": 0.1793, "volume": 21737.4, "quote_volume": 3901.8779, "trades": 58, "taker_buy_volume": 9172.0, "taker_buy_quote": 1647.0992}, {"ts": 1773737640000, "open": 0.1793, "high": 0.1793, "low": 0.1791, "close": 0.1792, "volume": 3611.0, "quote_volume": 647.0469, "trades": 28, "taker_buy_volume": 928.6, "taker_buy_quote": 166.43787}, {"ts": 1773737700000, "open": 0.1792, "high": 0.1796, "low": 0.1792, "close": 0.1796, "volume": 19276.6, "quote_volume": 3459.56748, "trades": 40, "taker_buy_volume": 10147.4, "taker_buy_quote": 1821.12078}, {"ts": 1773737760000, "open": 0.1797, "high": 0.1798, "low": 0.1797, "close": 0.1798, "volume": 374.4, "quote_volume": 67.30848, "trades": 10, "taker_buy_volume": 374.4, "taker_buy_quote": 67.30848}, {"ts": 1773737820000, "open": 0.1798, "high": 0.18, "low": 0.1797, "close": 0.1797, "volume": 8412.6, "quote_volume": 1513.14068, "trades": 31, "taker_buy_volume": 2506.9, "taker_buy_quote": 451.17318}, {"ts": 1773737880000, "open": 0.1796, "high": 0.1796, "low": 0.1792, "close": 0.1792, "volume": 9072.9, "quote_volume": 1627.7214, "trades": 21, "taker_buy_volume": 1216.6, "taker_buy_quote": 218.027}, {"ts": 1773737940000, "open": 0.1793, "high": 0.1797, "low": 0.1793, "close": 0.1797, "volume": 6378.5, "quote_volume": 1145.18626, "trades": 33, "taker_buy_volume": 2206.3, "taker_buy_quote": 396.0861}, {"ts": 1773738000000, "open": 0.1797, "high": 0.1797, "low": 0.1788, "close": 0.179, "volume": 17415.6, "quote_volume": 3122.16746, "trades": 49, "taker_buy_volume": 3838.9, "taker_buy_quote": 687.02454}, {"ts": 1773738060000, "open": 0.1791, "high": 0.1793, "low": 0.1782, "close": 0.1784, "volume": 43761.4, "quote_volume": 7816.3137, "trades": 124, "taker_buy_volume": 25356.9, "taker_buy_quote": 4530.21005}, {"ts": 1773738120000, "open": 0.1785, "high": 0.1787, "low": 0.1783, "close": 0.1786, "volume": 65219.6, "quote_volume": 11637.85501, "trades": 63, "taker_buy_volume": 42162.8, "taker_buy_quote": 7522.83159}, {"ts": 1773738180000, "open": 0.1786, "high": 0.1786, "low": 0.178, "close": 0.178, "volume": 29341.7, "quote_volume": 5230.99588, "trades": 67, "taker_buy_volume": 13208.0, "taker_buy_quote": 2354.6568}, {"ts": 1773738240000, "open": 0.1781, "high": 0.1783, "low": 0.1779, "close": 0.1781, "volume": 28669.2, "quote_volume": 5103.94085, "trades": 30, "taker_buy_volume": 2818.1, "taker_buy_quote": 502.05428}, {"ts": 1773738300000, "open": 0.1781, "high": 0.1787, "low": 0.1781, "close": 0.1783, "volume": 34090.4, "quote_volume": 6086.47536, "trades": 57, "taker_buy_volume": 30046.0, "taker_buy_quote": 5365.09502}, {"ts": 1773738360000, "open": 0.1783, "high": 0.1783, "low": 0.178, "close": 0.178, "volume": 14226.1, "quote_volume": 2534.29902, "trades": 40, "taker_buy_volume": 228.0, "taker_buy_quote": 40.6296}, {"ts": 1773738420000, "open": 0.178, "high": 0.1781, "low": 0.1776, "close": 0.1781, "volume": 41326.5, "quote_volume": 7350.00561, "trades": 84, "taker_buy_volume": 19820.2, "taker_buy_quote": 3526.58082}, {"ts": 1773738480000, "open": 0.1781, "high": 0.1783, "low": 0.1781, "close": 0.1781, "volume": 9916.2, "quote_volume": 1766.42284, "trades": 22, "taker_buy_volume": 3167.4, "taker_buy_quote": 564.1572}, {"ts": 1773738540000, "open": 0.178, "high": 0.178, "low": 0.1771, "close": 0.1774, "volume": 54766.3, "quote_volume": 9716.43604, "trades": 138, "taker_buy_volume": 19715.8, "taker_buy_quote": 3501.61342}, {"ts": 1773738600000, "open": 0.1773, "high": 0.1775, "low": 0.1768, "close": 0.1769, "volume": 106270.9, "quote_volume": 18819.42868, "trades": 132, "taker_buy_volume": 24256.2, "taker_buy_quote": 4296.99093}, {"ts": 1773738660000, "open": 0.1767, "high": 0.1776, "low": 0.1767, "close": 0.1776, "volume": 11047.0, "quote_volume": 1956.62621, "trades": 39, "taker_buy_volume": 7582.8, "taker_buy_quote": 1343.55856}, {"ts": 1773738720000, "open": 0.1776, "high": 0.178, "low": 0.1776, "close": 0.1779, "volume": 39496.1, "quote_volume": 7028.36456, "trades": 57, "taker_buy_volume": 31687.4, "taker_buy_quote": 5639.3885}, {"ts": 1773738780000, "open": 0.1778, "high": 0.1781, "low": 0.1778, "close": 0.1779, "volume": 66967.5, "quote_volume": 11920.37657, "trades": 42, "taker_buy_volume": 13483.7, "taker_buy_quote": 2400.27088}, {"ts": 1773738840000, "open": 0.178, "high": 0.1783, "low": 0.178, "close": 0.178, "volume": 26575.1, "quote_volume": 4732.95585, "trades": 50, "taker_buy_volume": 14877.2, "taker_buy_quote": 2650.22475}, {"ts": 1773738900000, "open": 0.1781, "high": 0.1783, "low": 0.1781, "close": 0.1782, "volume": 12944.3, "quote_volume": 2306.69443, "trades": 37, "taker_buy_volume": 11205.6, "taker_buy_quote": 1996.86371}, {"ts": 1773738960000, "open": 0.1783, "high": 0.1788, "low": 0.1782, "close": 0.1784, "volume": 41406.8, "quote_volume": 7388.585, "trades": 68, "taker_buy_volume": 12212.4, "taker_buy_quote": 2180.39573}, {"ts": 1773739020000, "open": 0.1782, "high": 0.1786, "low": 0.1781, "close": 0.1783, "volume": 11751.8, "quote_volume": 2096.21285, "trades": 48, "taker_buy_volume": 9528.7, "taker_buy_quote": 1699.77242}, {"ts": 1773739080000, "open": 0.1783, "high": 0.1784, "low": 0.1781, "close": 0.1782, "volume": 11254.1, "quote_volume": 2005.64074, "trades": 47, "taker_buy_volume": 6335.7, "taker_buy_quote": 1129.31982}, {"ts": 1773739140000, "open": 0.1782, "high": 0.1785, "low": 0.1782, "close": 0.1784, "volume": 6044.9, "quote_volume": 1077.88093, "trades": 20, "taker_buy_volume": 4319.4, "taker_buy_quote": 770.33159}, {"ts": 1773739200000, "open": 0.1784, "high": 0.1785, "low": 0.1782, "close": 0.1782, "volume": 12179.8, "quote_volume": 2171.86275, "trades": 43, "taker_buy_volume": 5503.0, "taker_buy_quote": 981.25992}, {"ts": 1773739260000, "open": 0.1781, "high": 0.1782, "low": 0.178, "close": 0.1782, "volume": 9416.5, "quote_volume": 1677.0651, "trades": 34, "taker_buy_volume": 2998.0, "taker_buy_quote": 533.99711}, {"ts": 1773739320000, "open": 0.1783, "high": 0.1783, "low": 0.1781, "close": 0.1782, "volume": 28085.6, "quote_volume": 5005.22033, "trades": 47, "taker_buy_volume": 9562.5, "taker_buy_quote": 1704.6714}, {"ts": 1773739380000, "open": 0.1783, "high": 0.1783, "low": 0.1782, "close": 0.1783, "volume": 10408.1, "quote_volume": 1855.72446, "trades": 11, "taker_buy_volume": 5184.5, "taker_buy_quote": 924.39635}, {"ts": 1773739440000, "open": 0.1783, "high": 0.1786, "low": 0.1783, "close": 0.1786, "volume": 9631.7, "quote_volume": 1719.32854, "trades": 30, "taker_buy_volume": 2408.9, "taker_buy_quote": 429.78119}, {"ts": 1773739500000, "open": 0.1787, "high": 0.1789, "low": 0.1787, "close": 0.1789, "volume": 29349.4, "quote_volume": 5246.08421, "trades": 53, "taker_buy_volume": 14248.9, "taker_buy_quote": 2547.3018}, {"ts": 1773739560000, "open": 0.1787, "high": 0.1792, "low": 0.1785, "close": 0.1786, "volume": 89048.2, "quote_volume": 15920.47291, "trades": 119, "taker_buy_volume": 33850.8, "taker_buy_quote": 6055.37196}, {"ts": 1773739620000, "open": 0.1786, "high": 0.1787, "low": 0.1783, "close": 0.1783, "volume": 9281.9, "quote_volume": 1657.50166, "trades": 24, "taker_buy_volume": 5069.9, "taker_buy_quote": 905.83884}, {"ts": 1773739680000, "open": 0.1783, "high": 0.1787, "low": 0.1783, "close": 0.1786, "volume": 11470.5, "quote_volume": 2048.89935, "trades": 26, "taker_buy_volume": 6951.3, "taker_buy_quote": 1241.78733}, {"ts": 1773739740000, "open": 0.1786, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 826.5, "quote_volume": 147.54069, "trades": 4, "taker_buy_volume": 104.4, "taker_buy_quote": 18.64584}, {"ts": 1773739800000, "open": 0.1785, "high": 0.1785, "low": 0.1779, "close": 0.1779, "volume": 10329.6, "quote_volume": 1840.88945, "trades": 28, "taker_buy_volume": 1965.6, "taker_buy_quote": 350.3676}, {"ts": 1773739860000, "open": 0.1778, "high": 0.1778, "low": 0.1777, "close": 0.1777, "volume": 5526.5, "quote_volume": 982.19742, "trades": 27, "taker_buy_volume": 1895.5, "taker_buy_quote": 336.85688}, {"ts": 1773739920000, "open": 0.1776, "high": 0.1777, "low": 0.1775, "close": 0.1776, "volume": 1495.0, "quote_volume": 265.51201, "trades": 11, "taker_buy_volume": 109.6, "taker_buy_quote": 19.47311}, {"ts": 1773739980000, "open": 0.1776, "high": 0.1777, "low": 0.1773, "close": 0.1773, "volume": 26079.0, "quote_volume": 4630.50007, "trades": 44, "taker_buy_volume": 3478.0, "taker_buy_quote": 617.94257}, {"ts": 1773740040000, "open": 0.1773, "high": 0.1773, "low": 0.1772, "close": 0.1772, "volume": 5552.4, "quote_volume": 984.19834, "trades": 17, "taker_buy_volume": 1335.2, "taker_buy_quote": 236.59744}, {"ts": 1773740100000, "open": 0.1773, "high": 0.1776, "low": 0.1773, "close": 0.1774, "volume": 23926.9, "quote_volume": 4247.17647, "trades": 67, "taker_buy_volume": 14377.9, "taker_buy_quote": 2552.86477}, {"ts": 1773740160000, "open": 0.1773, "high": 0.1774, "low": 0.1771, "close": 0.1773, "volume": 82659.1, "quote_volume": 14655.38179, "trades": 41, "taker_buy_volume": 1758.7, "taker_buy_quote": 311.9255}, {"ts": 1773740220000, "open": 0.1772, "high": 0.1773, "low": 0.1772, "close": 0.1772, "volume": 2319.8, "quote_volume": 411.09857, "trades": 7, "taker_buy_volume": 300.1, "taker_buy_quote": 53.20773}, {"ts": 1773740280000, "open": 0.1772, "high": 0.1774, "low": 0.1772, "close": 0.1773, "volume": 19844.7, "quote_volume": 3518.15664, "trades": 26, "taker_buy_volume": 11292.2, "taker_buy_quote": 2002.25659}, {"ts": 1773740340000, "open": 0.1775, "high": 0.1775, "low": 0.1775, "close": 0.1775, "volume": 7721.2, "quote_volume": 1370.513, "trades": 6, "taker_buy_volume": 7721.2, "taker_buy_quote": 1370.513}, {"ts": 1773740400000, "open": 0.1776, "high": 0.1778, "low": 0.1776, "close": 0.1778, "volume": 963.4, "quote_volume": 171.18522, "trades": 8, "taker_buy_volume": 371.5, "taker_buy_quote": 66.00459}, {"ts": 1773740460000, "open": 0.1779, "high": 0.1781, "low": 0.1778, "close": 0.1779, "volume": 10951.7, "quote_volume": 1948.66415, "trades": 34, "taker_buy_volume": 1246.2, "taker_buy_quote": 221.73175}, {"ts": 1773740520000, "open": 0.1778, "high": 0.1779, "low": 0.1777, "close": 0.1779, "volume": 3041.8, "quote_volume": 540.8206, "trades": 12, "taker_buy_volume": 148.0, "taker_buy_quote": 26.32003}, {"ts": 1773740580000, "open": 0.1779, "high": 0.1782, "low": 0.1778, "close": 0.178, "volume": 66311.0, "quote_volume": 11803.49844, "trades": 51, "taker_buy_volume": 58107.3, "taker_buy_quote": 10342.50893}, {"ts": 1773740640000, "open": 0.1781, "high": 0.1781, "low": 0.178, "close": 0.178, "volume": 558.8, "quote_volume": 99.47512, "trades": 5, "taker_buy_volume": 87.2, "taker_buy_quote": 15.53032}, {"ts": 1773740700000, "open": 0.1781, "high": 0.1782, "low": 0.178, "close": 0.1782, "volume": 5557.1, "quote_volume": 989.76955, "trades": 22, "taker_buy_volume": 4110.1, "taker_buy_quote": 732.06663}, {"ts": 1773740760000, "open": 0.1782, "high": 0.1782, "low": 0.1781, "close": 0.1781, "volume": 463.2, "quote_volume": 82.50123, "trades": 2, "taker_buy_volume": 53.1, "taker_buy_quote": 9.46242}, {"ts": 1773740820000, "open": 0.1782, "high": 0.1786, "low": 0.1781, "close": 0.1786, "volume": 25523.1, "quote_volume": 4553.14883, "trades": 64, "taker_buy_volume": 19476.1, "taker_buy_quote": 3474.34018}, {"ts": 1773740880000, "open": 0.1787, "high": 0.1789, "low": 0.1787, "close": 0.1787, "volume": 7836.2, "quote_volume": 1401.31476, "trades": 19, "taker_buy_volume": 7446.6, "taker_buy_quote": 1331.69324}, {"ts": 1773740940000, "open": 0.1789, "high": 0.179, "low": 0.1788, "close": 0.179, "volume": 4577.1, "quote_volume": 819.19065, "trades": 13, "taker_buy_volume": 1318.8, "taker_buy_quote": 236.0652}, {"ts": 1773741000000, "open": 0.1788, "high": 0.1789, "low": 0.1788, "close": 0.1789, "volume": 1534.7, "quote_volume": 274.46615, "trades": 6, "taker_buy_volume": 108.4, "taker_buy_quote": 19.39276}, {"ts": 1773741060000, "open": 0.1788, "high": 0.1791, "low": 0.1787, "close": 0.1791, "volume": 3033.2, "quote_volume": 542.45194, "trades": 13, "taker_buy_volume": 500.9, "taker_buy_quote": 89.66109}, {"ts": 1773741120000, "open": 0.1791, "high": 0.1791, "low": 0.1789, "close": 0.1789, "volume": 962.3, "quote_volume": 172.30141, "trades": 7, "taker_buy_volume": 142.1, "taker_buy_quote": 25.4359}, {"ts": 1773741180000, "open": 0.179, "high": 0.179, "low": 0.1787, "close": 0.1787, "volume": 5877.8, "quote_volume": 1050.85519, "trades": 10, "taker_buy_volume": 28.2, "taker_buy_quote": 5.0478}, {"ts": 1773741240000, "open": 0.1788, "high": 0.1788, "low": 0.1787, "close": 0.1788, "volume": 7041.5, "quote_volume": 1258.9643, "trades": 17, "taker_buy_volume": 5197.0, "taker_buy_quote": 929.2236}, {"ts": 1773741300000, "open": 0.1786, "high": 0.1786, "low": 0.1779, "close": 0.1779, "volume": 13967.2, "quote_volume": 2488.41001, "trades": 35, "taker_buy_volume": 787.2, "taker_buy_quote": 140.1526}, {"ts": 1773741360000, "open": 0.1781, "high": 0.1781, "low": 0.1776, "close": 0.1777, "volume": 12371.8, "quote_volume": 2200.67936, "trades": 40, "taker_buy_volume": 4885.5, "taker_buy_quote": 869.65356}, {"ts": 1773741420000, "open": 0.1776, "high": 0.1779, "low": 0.1775, "close": 0.1776, "volume": 34288.3, "quote_volume": 6092.76859, "trades": 92, "taker_buy_volume": 16005.4, "taker_buy_quote": 2844.828}, {"ts": 1773741480000, "open": 0.1777, "high": 0.1777, "low": 0.1776, "close": 0.1776, "volume": 10812.9, "quote_volume": 1921.00617, "trades": 23, "taker_buy_volume": 6486.1, "taker_buy_quote": 1152.50702}, {"ts": 1773741540000, "open": 0.1776, "high": 0.1776, "low": 0.1773, "close": 0.1775, "volume": 9170.2, "quote_volume": 1627.17579, "trades": 24, "taker_buy_volume": 2575.2, "taker_buy_quote": 456.98019}, {"ts": 1773741600000, "open": 0.1775, "high": 0.1776, "low": 0.1773, "close": 0.1776, "volume": 3533.6, "quote_volume": 627.19139, "trades": 17, "taker_buy_volume": 756.3, "taker_buy_quote": 134.23762}, {"ts": 1773741660000, "open": 0.1775, "high": 0.1775, "low": 0.1773, "close": 0.1773, "volume": 282.0, "quote_volume": 50.01552, "trades": 4, "taker_buy_volume": 112.8, "taker_buy_quote": 19.99944}, {"ts": 1773741720000, "open": 0.1774, "high": 0.1776, "low": 0.1772, "close": 0.1772, "volume": 5269.0, "quote_volume": 934.52562, "trades": 16, "taker_buy_volume": 1700.5, "taker_buy_quote": 301.6722}, {"ts": 1773741780000, "open": 0.1772, "high": 0.1775, "low": 0.1771, "close": 0.1775, "volume": 8927.0, "quote_volume": 1581.96871, "trades": 99, "taker_buy_volume": 8870.5, "taker_buy_quote": 1571.96256}, {"ts": 1773741840000, "open": 0.1775, "high": 0.1775, "low": 0.177, "close": 0.177, "volume": 9393.5, "quote_volume": 1665.12431, "trades": 73, "taker_buy_volume": 5503.9, "taker_buy_quote": 975.56521}, {"ts": 1773741900000, "open": 0.1769, "high": 0.1769, "low": 0.1766, "close": 0.1766, "volume": 23799.5, "quote_volume": 4207.77141, "trades": 111, "taker_buy_volume": 11163.3, "taker_buy_quote": 1974.02708}, {"ts": 1773741960000, "open": 0.1767, "high": 0.1767, "low": 0.1762, "close": 0.1764, "volume": 57548.1, "quote_volume": 10155.20364, "trades": 185, "taker_buy_volume": 19433.1, "taker_buy_quote": 3429.50827}, {"ts": 1773742020000, "open": 0.1763, "high": 0.1766, "low": 0.1763, "close": 0.1764, "volume": 22994.3, "quote_volume": 4057.55784, "trades": 91, "taker_buy_volume": 15912.9, "taker_buy_quote": 2807.88108}, {"ts": 1773742080000, "open": 0.1764, "high": 0.1765, "low": 0.1761, "close": 0.1764, "volume": 57786.9, "quote_volume": 10190.27767, "trades": 205, "taker_buy_volume": 27202.0, "taker_buy_quote": 4797.14708}, {"ts": 1773742140000, "open": 0.1762, "high": 0.1765, "low": 0.1761, "close": 0.1763, "volume": 39800.6, "quote_volume": 7013.99185, "trades": 102, "taker_buy_volume": 22907.3, "taker_buy_quote": 4036.98597}, {"ts": 1773742200000, "open": 0.1762, "high": 0.1768, "low": 0.1761, "close": 0.1768, "volume": 15354.0, "quote_volume": 2709.08649, "trades": 89, "taker_buy_volume": 8079.2, "taker_buy_quote": 1425.93047}, {"ts": 1773742260000, "open": 0.1769, "high": 0.1771, "low": 0.1766, "close": 0.1766, "volume": 24827.0, "quote_volume": 4392.37433, "trades": 93, "taker_buy_volume": 7126.6, "taker_buy_quote": 1261.14829}, {"ts": 1773742320000, "open": 0.1766, "high": 0.1767, "low": 0.1764, "close": 0.1767, "volume": 13532.7, "quote_volume": 2389.02197, "trades": 39, "taker_buy_volume": 1944.1, "taker_buy_quote": 343.26734}, {"ts": 1773742380000, "open": 0.1768, "high": 0.1771, "low": 0.1768, "close": 0.1771, "volume": 7352.7, "quote_volume": 1301.15857, "trades": 34, "taker_buy_volume": 6883.1, "taker_buy_quote": 1218.08633}, {"ts": 1773742440000, "open": 0.1772, "high": 0.1773, "low": 0.1771, "close": 0.1773, "volume": 14907.0, "quote_volume": 2641.7228, "trades": 36, "taker_buy_volume": 7564.7, "taker_buy_quote": 1340.67105}, {"ts": 1773742500000, "open": 0.1773, "high": 0.1773, "low": 0.1772, "close": 0.1772, "volume": 13067.7, "quote_volume": 2315.9386, "trades": 52, "taker_buy_volume": 7585.9, "taker_buy_quote": 1344.55803}, {"ts": 1773742560000, "open": 0.1772, "high": 0.1774, "low": 0.177, "close": 0.1771, "volume": 3146.1, "quote_volume": 557.1876, "trades": 39, "taker_buy_volume": 1894.1, "taker_buy_quote": 335.5506}, {"ts": 1773742620000, "open": 0.1771, "high": 0.1771, "low": 0.177, "close": 0.1771, "volume": 786.1, "quote_volume": 139.20419, "trades": 11, "taker_buy_volume": 565.1, "taker_buy_quote": 100.07921}, {"ts": 1773742680000, "open": 0.1772, "high": 0.1773, "low": 0.1771, "close": 0.1771, "volume": 10555.6, "quote_volume": 1869.70784, "trades": 38, "taker_buy_volume": 2417.1, "taker_buy_quote": 428.25218}, {"ts": 1773742740000, "open": 0.177, "high": 0.1774, "low": 0.177, "close": 0.1771, "volume": 13303.3, "quote_volume": 2357.91405, "trades": 57, "taker_buy_volume": 6478.1, "taker_buy_quote": 1148.39868}, {"ts": 1773742800000, "open": 0.1771, "high": 0.1771, "low": 0.176, "close": 0.176, "volume": 16328.6, "quote_volume": 2882.87589, "trades": 87, "taker_buy_volume": 2501.5, "taker_buy_quote": 441.66945}, {"ts": 1773742860000, "open": 0.1761, "high": 0.1764, "low": 0.1761, "close": 0.1764, "volume": 8983.5, "quote_volume": 1583.04213, "trades": 33, "taker_buy_volume": 4805.7, "taker_buy_quote": 847.02474}, {"ts": 1773742920000, "open": 0.1765, "high": 0.1767, "low": 0.1765, "close": 0.1766, "volume": 10487.7, "quote_volume": 1852.26643, "trades": 49, "taker_buy_volume": 3703.5, "taker_buy_quote": 654.13415}, {"ts": 1773742980000, "open": 0.1767, "high": 0.1767, "low": 0.1763, "close": 0.1764, "volume": 15431.1, "quote_volume": 2723.76972, "trades": 41, "taker_buy_volume": 4153.5, "taker_buy_quote": 733.34332}, {"ts": 1773743040000, "open": 0.1764, "high": 0.1768, "low": 0.1764, "close": 0.1767, "volume": 10646.2, "quote_volume": 1879.65659, "trades": 32, "taker_buy_volume": 7280.9, "taker_buy_quote": 1285.52623}, {"ts": 1773743100000, "open": 0.1767, "high": 0.1771, "low": 0.1767, "close": 0.1771, "volume": 5850.1, "quote_volume": 1035.36557, "trades": 17, "taker_buy_volume": 4247.7, "taker_buy_quote": 751.74077}, {"ts": 1773743160000, "open": 0.1772, "high": 0.1772, "low": 0.177, "close": 0.177, "volume": 4189.5, "quote_volume": 741.89578, "trades": 23, "taker_buy_volume": 566.0, "taker_buy_quote": 100.2952}, {"ts": 1773743220000, "open": 0.177, "high": 0.1771, "low": 0.1769, "close": 0.1769, "volume": 11933.0, "quote_volume": 2112.26488, "trades": 23, "taker_buy_volume": 1462.4, "taker_buy_quote": 258.92018}, {"ts": 1773743280000, "open": 0.1769, "high": 0.1769, "low": 0.1758, "close": 0.1759, "volume": 236863.1, "quote_volume": 41706.60189, "trades": 194, "taker_buy_volume": 111567.2, "taker_buy_quote": 19636.97692}, {"ts": 1773743340000, "open": 0.1761, "high": 0.1763, "low": 0.1761, "close": 0.1762, "volume": 3096.3, "quote_volume": 545.7076, "trades": 13, "taker_buy_volume": 2509.3, "taker_buy_quote": 442.22464}, {"ts": 1773743400000, "open": 0.1764, "high": 0.1768, "low": 0.1764, "close": 0.1768, "volume": 29055.2, "quote_volume": 5133.63007, "trades": 50, "taker_buy_volume": 22896.2, "taker_buy_quote": 4045.25099}, {"ts": 1773743460000, "open": 0.1768, "high": 0.1769, "low": 0.1765, "close": 0.1766, "volume": 5926.7, "quote_volume": 1046.66802, "trades": 22, "taker_buy_volume": 1076.1, "taker_buy_quote": 190.06839}, {"ts": 1773743520000, "open": 0.1767, "high": 0.1768, "low": 0.1764, "close": 0.1768, "volume": 6288.5, "quote_volume": 1110.64759, "trades": 21, "taker_buy_volume": 1576.3, "taker_buy_quote": 278.5444}, {"ts": 1773743580000, "open": 0.1767, "high": 0.1771, "low": 0.1766, "close": 0.177, "volume": 44275.0, "quote_volume": 7830.08161, "trades": 46, "taker_buy_volume": 41118.0, "taker_buy_quote": 7271.75347}, {"ts": 1773743640000, "open": 0.1768, "high": 0.1775, "low": 0.1768, "close": 0.1774, "volume": 12378.6, "quote_volume": 2195.01265, "trades": 42, "taker_buy_volume": 10472.0, "taker_buy_quote": 1856.96206}, {"ts": 1773743700000, "open": 0.1774, "high": 0.1774, "low": 0.1772, "close": 0.1772, "volume": 37814.2, "quote_volume": 6704.19809, "trades": 29, "taker_buy_volume": 1119.2, "taker_buy_quote": 198.38094}, {"ts": 1773743760000, "open": 0.1771, "high": 0.1773, "low": 0.177, "close": 0.1773, "volume": 961.6, "quote_volume": 170.45892, "trades": 8, "taker_buy_volume": 722.2, "taker_buy_quote": 128.04606}, {"ts": 1773743820000, "open": 0.1774, "high": 0.1774, "low": 0.1773, "close": 0.1774, "volume": 987.3, "quote_volume": 175.10048, "trades": 8, "taker_buy_volume": 521.9, "taker_buy_quote": 92.58506}, {"ts": 1773743880000, "open": 0.1774, "high": 0.1775, "low": 0.1772, "close": 0.1772, "volume": 11840.9, "quote_volume": 2100.01081, "trades": 27, "taker_buy_volume": 2022.6, "taker_buy_quote": 358.75043}, {"ts": 1773743940000, "open": 0.1771, "high": 0.1775, "low": 0.1771, "close": 0.1775, "volume": 1958.1, "quote_volume": 347.29855, "trades": 15, "taker_buy_volume": 1423.4, "taker_buy_quote": 252.46629}, {"ts": 1773744000000, "open": 0.1776, "high": 0.1777, "low": 0.1775, "close": 0.1775, "volume": 4133.6, "quote_volume": 734.36467, "trades": 19, "taker_buy_volume": 1702.1, "taker_buy_quote": 302.44924}, {"ts": 1773744060000, "open": 0.1775, "high": 0.178, "low": 0.1775, "close": 0.1778, "volume": 10551.6, "quote_volume": 1875.94463, "trades": 38, "taker_buy_volume": 6082.1, "taker_buy_quote": 1081.23671}, {"ts": 1773744120000, "open": 0.1778, "high": 0.1778, "low": 0.1776, "close": 0.1776, "volume": 3626.4, "quote_volume": 644.43198, "trades": 18, "taker_buy_volume": 1150.7, "taker_buy_quote": 204.4499}, {"ts": 1773744180000, "open": 0.1775, "high": 0.1776, "low": 0.1775, "close": 0.1775, "volume": 1002.3, "quote_volume": 177.91389, "trades": 6, "taker_buy_volume": 108.3, "taker_buy_quote": 19.22889}, {"ts": 1773744240000, "open": 0.1775, "high": 0.1779, "low": 0.1775, "close": 0.1778, "volume": 11583.4, "quote_volume": 2058.02702, "trades": 32, "taker_buy_volume": 9858.6, "taker_buy_quote": 1751.52888}, {"ts": 1773744300000, "open": 0.1777, "high": 0.1778, "low": 0.1776, "close": 0.1778, "volume": 11737.4, "quote_volume": 2085.59953, "trades": 18, "taker_buy_volume": 8806.5, "taker_buy_quote": 1564.92716}, {"ts": 1773744360000, "open": 0.1778, "high": 0.1778, "low": 0.1776, "close": 0.1777, "volume": 2555.4, "quote_volume": 454.18761, "trades": 7, "taker_buy_volume": 1162.1, "taker_buy_quote": 206.50882}, {"ts": 1773744420000, "open": 0.1777, "high": 0.1778, "low": 0.1777, "close": 0.1778, "volume": 3329.5, "quote_volume": 591.75083, "trades": 5, "taker_buy_volume": 2409.9, "taker_buy_quote": 428.33791}, {"ts": 1773744480000, "open": 0.1778, "high": 0.178, "low": 0.1778, "close": 0.1779, "volume": 6115.5, "quote_volume": 1087.94129, "trades": 17, "taker_buy_volume": 2106.2, "taker_buy_quote": 374.65038}, {"ts": 1773744540000, "open": 0.1779, "high": 0.1783, "low": 0.1779, "close": 0.1783, "volume": 4514.9, "quote_volume": 804.235, "trades": 21, "taker_buy_volume": 4139.4, "taker_buy_quote": 737.35845}, {"ts": 1773744600000, "open": 0.1781, "high": 0.1788, "low": 0.1781, "close": 0.1787, "volume": 16752.9, "quote_volume": 2992.21011, "trades": 66, "taker_buy_volume": 13438.6, "taker_buy_quote": 2400.53543}, {"ts": 1773744660000, "open": 0.1786, "high": 0.1789, "low": 0.1786, "close": 0.1787, "volume": 9982.7, "quote_volume": 1784.92259, "trades": 24, "taker_buy_volume": 8989.1, "taker_buy_quote": 1607.4128}, {"ts": 1773744720000, "open": 0.1787, "high": 0.1792, "low": 0.1787, "close": 0.1792, "volume": 26761.9, "quote_volume": 4790.20541, "trades": 28, "taker_buy_volume": 26085.0, "taker_buy_quote": 4668.94782}, {"ts": 1773744780000, "open": 0.1793, "high": 0.1795, "low": 0.179, "close": 0.179, "volume": 11173.0, "quote_volume": 2003.17452, "trades": 41, "taker_buy_volume": 2525.5, "taker_buy_quote": 452.89132}, {"ts": 1773744840000, "open": 0.179, "high": 0.1794, "low": 0.179, "close": 0.1794, "volume": 9728.8, "quote_volume": 1743.1662, "trades": 24, "taker_buy_volume": 8868.5, "taker_buy_quote": 1589.13402}, {"ts": 1773744900000, "open": 0.1792, "high": 0.1792, "low": 0.179, "close": 0.1791, "volume": 10375.2, "quote_volume": 1858.40899, "trades": 14, "taker_buy_volume": 2609.2, "taker_buy_quote": 467.54922}, {"ts": 1773744960000, "open": 0.179, "high": 0.1796, "low": 0.179, "close": 0.1794, "volume": 15551.4, "quote_volume": 2788.57677, "trades": 33, "taker_buy_volume": 9054.5, "taker_buy_quote": 1623.33611}, {"ts": 1773745020000, "open": 0.1794, "high": 0.1796, "low": 0.1792, "close": 0.1794, "volume": 8257.6, "quote_volume": 1481.90679, "trades": 21, "taker_buy_volume": 6186.6, "taker_buy_quote": 1110.5454}, {"ts": 1773745080000, "open": 0.1793, "high": 0.1795, "low": 0.1793, "close": 0.1795, "volume": 1498.5, "quote_volume": 268.86324, "trades": 13, "taker_buy_volume": 833.5, "taker_buy_quote": 149.60142}, {"ts": 1773745140000, "open": 0.1794, "high": 0.1795, "low": 0.1793, "close": 0.1795, "volume": 19121.2, "quote_volume": 3430.09149, "trades": 27, "taker_buy_volume": 8649.7, "taker_buy_quote": 1552.25522}, {"ts": 1773745200000, "open": 0.1796, "high": 0.18, "low": 0.1795, "close": 0.1798, "volume": 15762.4, "quote_volume": 2832.94974, "trades": 56, "taker_buy_volume": 3975.1, "taker_buy_quote": 714.8658}, {"ts": 1773745260000, "open": 0.18, "high": 0.1805, "low": 0.1799, "close": 0.1803, "volume": 54860.2, "quote_volume": 9892.0986, "trades": 124, "taker_buy_volume": 24249.1, "taker_buy_quote": 4371.98723}, {"ts": 1773745320000, "open": 0.1803, "high": 0.1809, "low": 0.1802, "close": 0.1807, "volume": 110301.7, "quote_volume": 19896.19833, "trades": 118, "taker_buy_volume": 17525.5, "taker_buy_quote": 3166.40355}, {"ts": 1773745380000, "open": 0.1809, "high": 0.181, "low": 0.1803, "close": 0.1803, "volume": 32721.5, "quote_volume": 5916.34745, "trades": 52, "taker_buy_volume": 16433.3, "taker_buy_quote": 2971.62107}, {"ts": 1773745440000, "open": 0.1802, "high": 0.1807, "low": 0.1802, "close": 0.1807, "volume": 2678.2, "quote_volume": 483.63453, "trades": 16, "taker_buy_volume": 2517.2, "taker_buy_quote": 454.62233}, {"ts": 1773745500000, "open": 0.1807, "high": 0.1813, "low": 0.1807, "close": 0.1811, "volume": 44778.6, "quote_volume": 8110.18835, "trades": 79, "taker_buy_volume": 30698.9, "taker_buy_quote": 5560.91382}, {"ts": 1773745560000, "open": 0.181, "high": 0.1812, "low": 0.1809, "close": 0.1811, "volume": 26494.7, "quote_volume": 4795.78521, "trades": 44, "taker_buy_volume": 3614.2, "taker_buy_quote": 654.29817}, {"ts": 1773745620000, "open": 0.181, "high": 0.1812, "low": 0.1808, "close": 0.181, "volume": 5739.9, "quote_volume": 1039.31974, "trades": 25, "taker_buy_volume": 4475.8, "taker_buy_quote": 810.56751}, {"ts": 1773745680000, "open": 0.1811, "high": 0.1811, "low": 0.181, "close": 0.1811, "volume": 5889.9, "quote_volume": 1066.56968, "trades": 17, "taker_buy_volume": 5401.8, "taker_buy_quote": 978.22358}, {"ts": 1773745740000, "open": 0.1812, "high": 0.1812, "low": 0.1809, "close": 0.1811, "volume": 91206.7, "quote_volume": 16523.43084, "trades": 68, "taker_buy_volume": 78352.3, "taker_buy_quote": 14196.77254}, {"ts": 1773745800000, "open": 0.1812, "high": 0.1813, "low": 0.1808, "close": 0.1808, "volume": 17996.6, "quote_volume": 3260.83694, "trades": 77, "taker_buy_volume": 9592.6, "taker_buy_quote": 1738.34243}, {"ts": 1773745860000, "open": 0.1807, "high": 0.1807, "low": 0.1803, "close": 0.1807, "volume": 22125.5, "quote_volume": 3993.12273, "trades": 70, "taker_buy_volume": 14044.5, "taker_buy_quote": 2534.10382}, {"ts": 1773745920000, "open": 0.1807, "high": 0.181, "low": 0.1801, "close": 0.181, "volume": 80248.6, "quote_volume": 14485.77084, "trades": 128, "taker_buy_volume": 17317.6, "taker_buy_quote": 3128.49275}, {"ts": 1773745980000, "open": 0.181, "high": 0.181, "low": 0.1807, "close": 0.1807, "volume": 3609.0, "quote_volume": 652.83466, "trades": 18, "taker_buy_volume": 1291.0, "taker_buy_quote": 233.671}, {"ts": 1773746040000, "open": 0.1806, "high": 0.1806, "low": 0.1804, "close": 0.1805, "volume": 2769.8, "quote_volume": 499.82111, "trades": 19, "taker_buy_volume": 28.6, "taker_buy_quote": 5.1623}, {"ts": 1773746100000, "open": 0.1804, "high": 0.1806, "low": 0.1804, "close": 0.1805, "volume": 9911.7, "quote_volume": 1789.22112, "trades": 35, "taker_buy_volume": 6625.5, "taker_buy_quote": 1196.11386}, {"ts": 1773746160000, "open": 0.1804, "high": 0.1805, "low": 0.1803, "close": 0.1805, "volume": 12348.7, "quote_volume": 2228.09256, "trades": 27, "taker_buy_volume": 11944.5, "taker_buy_quote": 2155.17814}, {"ts": 1773746220000, "open": 0.1805, "high": 0.1805, "low": 0.1799, "close": 0.18, "volume": 39393.5, "quote_volume": 7093.24433, "trades": 104, "taker_buy_volume": 19447.3, "taker_buy_quote": 3502.90685}, {"ts": 1773746280000, "open": 0.18, "high": 0.1802, "low": 0.1799, "close": 0.1802, "volume": 8736.1, "quote_volume": 1573.11647, "trades": 39, "taker_buy_volume": 6367.4, "taker_buy_quote": 1146.59925}, {"ts": 1773746340000, "open": 0.1802, "high": 0.1806, "low": 0.1802, "close": 0.1806, "volume": 26479.7, "quote_volume": 4775.33602, "trades": 44, "taker_buy_volume": 22570.9, "taker_buy_quote": 4070.25515}, {"ts": 1773746400000, "open": 0.1804, "high": 0.1804, "low": 0.1796, "close": 0.1797, "volume": 16711.7, "quote_volume": 3008.73209, "trades": 91, "taker_buy_volume": 6072.5, "taker_buy_quote": 1093.14576}, {"ts": 1773746460000, "open": 0.1797, "high": 0.1797, "low": 0.1793, "close": 0.1794, "volume": 28007.9, "quote_volume": 5027.29718, "trades": 86, "taker_buy_volume": 5932.6, "taker_buy_quote": 1064.79485}, {"ts": 1773746520000, "open": 0.1794, "high": 0.1794, "low": 0.179, "close": 0.1792, "volume": 10437.8, "quote_volume": 1871.0388, "trades": 45, "taker_buy_volume": 6775.4, "taker_buy_quote": 1214.69777}, {"ts": 1773746580000, "open": 0.1793, "high": 0.1796, "low": 0.1793, "close": 0.1796, "volume": 6814.2, "quote_volume": 1222.88114, "trades": 26, "taker_buy_volume": 5671.0, "taker_buy_quote": 1017.66392}, {"ts": 1773746640000, "open": 0.1796, "high": 0.1796, "low": 0.179, "close": 0.179, "volume": 8197.8, "quote_volume": 1469.95405, "trades": 34, "taker_buy_volume": 2847.9, "taker_buy_quote": 510.66174}, {"ts": 1773746700000, "open": 0.179, "high": 0.179, "low": 0.1788, "close": 0.179, "volume": 13645.0, "quote_volume": 2441.36394, "trades": 51, "taker_buy_volume": 9364.6, "taker_buy_quote": 1675.60178}, {"ts": 1773746760000, "open": 0.1789, "high": 0.1791, "low": 0.1788, "close": 0.1791, "volume": 1449.6, "quote_volume": 259.52394, "trades": 8, "taker_buy_volume": 1054.9, "taker_buy_quote": 188.93259}, {"ts": 1773746820000, "open": 0.1791, "high": 0.1792, "low": 0.179, "close": 0.1792, "volume": 9165.4, "quote_volume": 1642.02595, "trades": 22, "taker_buy_volume": 6816.5, "taker_buy_quote": 1221.39231}, {"ts": 1773746880000, "open": 0.1792, "high": 0.1794, "low": 0.1792, "close": 0.1792, "volume": 9563.5, "quote_volume": 1714.15607, "trades": 23, "taker_buy_volume": 1987.2, "taker_buy_quote": 356.14936}, {"ts": 1773746940000, "open": 0.1792, "high": 0.1792, "low": 0.1787, "close": 0.1787, "volume": 3490.6, "quote_volume": 624.59812, "trades": 23, "taker_buy_volume": 114.3, "taker_buy_quote": 20.48256}, {"ts": 1773747000000, "open": 0.1789, "high": 0.1791, "low": 0.1787, "close": 0.1788, "volume": 5296.9, "quote_volume": 947.7305, "trades": 17, "taker_buy_volume": 1659.2, "taker_buy_quote": 297.15574}, {"ts": 1773747060000, "open": 0.1787, "high": 0.1788, "low": 0.1786, "close": 0.1786, "volume": 8021.2, "quote_volume": 1433.23447, "trades": 18, "taker_buy_volume": 3546.6, "taker_buy_quote": 633.72644}, {"ts": 1773747120000, "open": 0.1787, "high": 0.1787, "low": 0.1783, "close": 0.1784, "volume": 13235.4, "quote_volume": 2361.70638, "trades": 38, "taker_buy_volume": 5962.4, "taker_buy_quote": 1063.5533}, {"ts": 1773747180000, "open": 0.1785, "high": 0.1787, "low": 0.1783, "close": 0.1784, "volume": 20776.7, "quote_volume": 3709.93864, "trades": 40, "taker_buy_volume": 12916.2, "taker_buy_quote": 2306.64868}, {"ts": 1773747240000, "open": 0.1784, "high": 0.1788, "low": 0.1784, "close": 0.1787, "volume": 7033.5, "quote_volume": 1255.96151, "trades": 18, "taker_buy_volume": 5485.2, "taker_buy_quote": 979.2803}, {"ts": 1773747300000, "open": 0.1786, "high": 0.1786, "low": 0.1783, "close": 0.1784, "volume": 14520.9, "quote_volume": 2591.40329, "trades": 27, "taker_buy_volume": 999.3, "taker_buy_quote": 178.37505}, {"ts": 1773747360000, "open": 0.1784, "high": 0.1785, "low": 0.1781, "close": 0.1782, "volume": 23629.3, "quote_volume": 4214.19563, "trades": 32, "taker_buy_volume": 4692.2, "taker_buy_quote": 836.664}, {"ts": 1773747420000, "open": 0.1782, "high": 0.1782, "low": 0.1778, "close": 0.1778, "volume": 16526.9, "quote_volume": 2940.70843, "trades": 54, "taker_buy_volume": 4111.4, "taker_buy_quote": 731.72255}, {"ts": 1773747480000, "open": 0.1778, "high": 0.1778, "low": 0.1776, "close": 0.1777, "volume": 11756.6, "quote_volume": 2089.16633, "trades": 39, "taker_buy_volume": 4489.0, "taker_buy_quote": 797.68319}, {"ts": 1773747540000, "open": 0.1778, "high": 0.1781, "low": 0.1778, "close": 0.178, "volume": 3077.2, "quote_volume": 547.56939, "trades": 15, "taker_buy_volume": 2088.7, "taker_buy_quote": 371.61639}, {"ts": 1773747600000, "open": 0.1779, "high": 0.178, "low": 0.1778, "close": 0.1778, "volume": 3322.1, "quote_volume": 591.03143, "trades": 11, "taker_buy_volume": 729.2, "taker_buy_quote": 129.69868}, {"ts": 1773747660000, "open": 0.1779, "high": 0.1779, "low": 0.1776, "close": 0.1778, "volume": 25045.5, "quote_volume": 4452.13034, "trades": 59, "taker_buy_volume": 13956.4, "taker_buy_quote": 2480.1678}, {"ts": 1773747720000, "open": 0.1777, "high": 0.1778, "low": 0.1777, "close": 0.1778, "volume": 942.4, "quote_volume": 167.55121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747780000, "open": 0.1777, "high": 0.1782, "low": 0.1777, "close": 0.1782, "volume": 3267.5, "quote_volume": 581.4844, "trades": 24, "taker_buy_volume": 1851.0, "taker_buy_quote": 329.53166}, {"ts": 1773747840000, "open": 0.1781, "high": 0.1783, "low": 0.1781, "close": 0.1781, "volume": 8682.7, "quote_volume": 1547.49013, "trades": 23, "taker_buy_volume": 3341.7, "taker_buy_quote": 595.55654}, {"ts": 1773747900000, "open": 0.178, "high": 0.1781, "low": 0.1777, "close": 0.1777, "volume": 4968.7, "quote_volume": 884.39954, "trades": 20, "taker_buy_volume": 1915.1, "taker_buy_quote": 341.02531}, {"ts": 1773747960000, "open": 0.1778, "high": 0.1778, "low": 0.1776, "close": 0.1776, "volume": 4308.2, "quote_volume": 765.30644, "trades": 10, "taker_buy_volume": 139.5, "taker_buy_quote": 24.79956}, {"ts": 1773748020000, "open": 0.1775, "high": 0.1776, "low": 0.1769, "close": 0.1772, "volume": 42574.5, "quote_volume": 7551.59987, "trades": 76, "taker_buy_volume": 11292.4, "taker_buy_quote": 2002.05961}, {"ts": 1773748080000, "open": 0.1772, "high": 0.1773, "low": 0.177, "close": 0.1773, "volume": 19552.3, "quote_volume": 3462.83769, "trades": 40, "taker_buy_volume": 9786.8, "taker_buy_quote": 1733.38801}, {"ts": 1773748140000, "open": 0.1774, "high": 0.1775, "low": 0.1773, "close": 0.1774, "volume": 21362.6, "quote_volume": 3791.30847, "trades": 27, "taker_buy_volume": 6245.1, "taker_buy_quote": 1108.09609}, {"ts": 1773748200000, "open": 0.1773, "high": 0.1774, "low": 0.1772, "close": 0.1772, "volume": 334.7, "quote_volume": 59.35935, "trades": 4, "taker_buy_volume": 220.5, "taker_buy_quote": 39.1167}, {"ts": 1773748260000, "open": 0.1774, "high": 0.1774, "low": 0.1767, "close": 0.177, "volume": 47175.7, "quote_volume": 8349.20121, "trades": 65, "taker_buy_volume": 6977.5, "taker_buy_quote": 1234.25081}, {"ts": 1773748320000, "open": 0.1771, "high": 0.1771, "low": 0.1769, "close": 0.1771, "volume": 2511.2, "quote_volume": 444.53838, "trades": 12, "taker_buy_volume": 851.8, "taker_buy_quote": 150.85378}, {"ts": 1773748380000, "open": 0.1771, "high": 0.1771, "low": 0.1771, "close": 0.1771, "volume": 2000.8, "quote_volume": 354.34168, "trades": 12, "taker_buy_volume": 812.2, "taker_buy_quote": 143.84062}, {"ts": 1773748440000, "open": 0.1772, "high": 0.1773, "low": 0.1769, "close": 0.177, "volume": 13860.7, "quote_volume": 2453.94415, "trades": 25, "taker_buy_volume": 1158.0, "taker_buy_quote": 205.24896}, {"ts": 1773748500000, "open": 0.1769, "high": 0.1772, "low": 0.1768, "close": 0.1772, "volume": 6734.9, "quote_volume": 1191.56774, "trades": 24, "taker_buy_volume": 2422.6, "taker_buy_quote": 428.70738}, {"ts": 1773748560000, "open": 0.1771, "high": 0.1774, "low": 0.1771, "close": 0.1772, "volume": 13327.8, "quote_volume": 2362.79479, "trades": 26, "taker_buy_volume": 7172.4, "taker_buy_quote": 1271.93323}, {"ts": 1773748620000, "open": 0.1771, "high": 0.1771, "low": 0.177, "close": 0.177, "volume": 401.8, "quote_volume": 71.12425, "trades": 6, "taker_buy_volume": 177.7, "taker_buy_quote": 31.4529}, {"ts": 1773748680000, "open": 0.1771, "high": 0.1771, "low": 0.1766, "close": 0.1767, "volume": 19735.7, "quote_volume": 3490.57008, "trades": 53, "taker_buy_volume": 4585.6, "taker_buy_quote": 810.91146}, {"ts": 1773748740000, "open": 0.1767, "high": 0.1768, "low": 0.1766, "close": 0.1766, "volume": 12687.3, "quote_volume": 2241.84581, "trades": 34, "taker_buy_volume": 8379.9, "taker_buy_quote": 1481.03905}, {"ts": 1773748800000, "open": 0.1766, "high": 0.1772, "low": 0.1766, "close": 0.1772, "volume": 11344.6, "quote_volume": 2007.64613, "trades": 28, "taker_buy_volume": 9366.4, "taker_buy_quote": 1657.35356}, {"ts": 1773748860000, "open": 0.1771, "high": 0.1771, "low": 0.1766, "close": 0.1768, "volume": 30345.9, "quote_volume": 5365.28641, "trades": 54, "taker_buy_volume": 9235.1, "taker_buy_quote": 1632.39204}, {"ts": 1773748920000, "open": 0.1766, "high": 0.1766, "low": 0.176, "close": 0.1763, "volume": 170648.5, "quote_volume": 30077.83902, "trades": 216, "taker_buy_volume": 77196.3, "taker_buy_quote": 13599.15811}, {"ts": 1773748980000, "open": 0.1761, "high": 0.1765, "low": 0.1757, "close": 0.1762, "volume": 93392.8, "quote_volume": 16451.41912, "trades": 142, "taker_buy_volume": 28883.0, "taker_buy_quote": 5087.72577}, {"ts": 1773749040000, "open": 0.1762, "high": 0.1762, "low": 0.1757, "close": 0.1759, "volume": 38949.7, "quote_volume": 6850.9207, "trades": 47, "taker_buy_volume": 9585.3, "taker_buy_quote": 1686.61353}, {"ts": 1773749100000, "open": 0.1759, "high": 0.176, "low": 0.175, "close": 0.1757, "volume": 140970.6, "quote_volume": 24755.38223, "trades": 239, "taker_buy_volume": 82013.3, "taker_buy_quote": 14407.41145}, {"ts": 1773749160000, "open": 0.1757, "high": 0.1758, "low": 0.1756, "close": 0.1758, "volume": 6457.8, "quote_volume": 1134.96175, "trades": 18, "taker_buy_volume": 4401.7, "taker_buy_quote": 773.68549}, {"ts": 1773749220000, "open": 0.1759, "high": 0.176, "low": 0.1757, "close": 0.1759, "volume": 17086.6, "quote_volume": 3004.43889, "trades": 41, "taker_buy_volume": 4754.1, "taker_buy_quote": 836.02592}, {"ts": 1773749280000, "open": 0.1758, "high": 0.1759, "low": 0.1758, "close": 0.1759, "volume": 10652.5, "quote_volume": 1873.64289, "trades": 15, "taker_buy_volume": 10283.6, "taker_buy_quote": 1808.79027}, {"ts": 1773749340000, "open": 0.1759, "high": 0.1762, "low": 0.1757, "close": 0.1762, "volume": 32367.1, "quote_volume": 5691.32669, "trades": 45, "taker_buy_volume": 3882.9, "taker_buy_quote": 682.69889}, {"ts": 1773749400000, "open": 0.1761, "high": 0.1761, "low": 0.1755, "close": 0.1757, "volume": 23002.9, "quote_volume": 4042.5131, "trades": 56, "taker_buy_volume": 4718.1, "taker_buy_quote": 828.492}, {"ts": 1773749460000, "open": 0.1756, "high": 0.1758, "low": 0.1755, "close": 0.1758, "volume": 3296.2, "quote_volume": 578.9062, "trades": 21, "taker_buy_volume": 1042.3, "taker_buy_quote": 183.11105}, {"ts": 1773749520000, "open": 0.1756, "high": 0.1758, "low": 0.1756, "close": 0.1758, "volume": 8495.3, "quote_volume": 1493.18868, "trades": 13, "taker_buy_volume": 7985.9, "taker_buy_quote": 1403.73804}, {"ts": 1773749580000, "open": 0.1757, "high": 0.1761, "low": 0.1757, "close": 0.176, "volume": 18967.7, "quote_volume": 3336.89434, "trades": 20, "taker_buy_volume": 15896.2, "taker_buy_quote": 2796.7385}, {"ts": 1773749640000, "open": 0.1761, "high": 0.1763, "low": 0.1761, "close": 0.1763, "volume": 8088.7, "quote_volume": 1424.46176, "trades": 21, "taker_buy_volume": 7088.2, "taker_buy_quote": 1248.27371}, {"ts": 1773749700000, "open": 0.1762, "high": 0.1763, "low": 0.1759, "close": 0.176, "volume": 17331.0, "quote_volume": 3053.0889, "trades": 38, "taker_buy_volume": 7724.5, "taker_buy_quote": 1360.79578}, {"ts": 1773749760000, "open": 0.1758, "high": 0.1761, "low": 0.1757, "close": 0.176, "volume": 4373.8, "quote_volume": 769.31943, "trades": 22, "taker_buy_volume": 3758.8, "taker_buy_quote": 661.18575}, {"ts": 1773749820000, "open": 0.1761, "high": 0.1762, "low": 0.1758, "close": 0.176, "volume": 8022.4, "quote_volume": 1411.22688, "trades": 16, "taker_buy_volume": 431.3, "taker_buy_quote": 75.92223}, {"ts": 1773749880000, "open": 0.1758, "high": 0.1758, "low": 0.1755, "close": 0.1756, "volume": 26170.5, "quote_volume": 4597.42137, "trades": 46, "taker_buy_volume": 5729.2, "taker_buy_quote": 1006.53231}, {"ts": 1773749940000, "open": 0.1758, "high": 0.176, "low": 0.1758, "close": 0.1759, "volume": 24087.5, "quote_volume": 4234.82369, "trades": 36, "taker_buy_volume": 7149.0, "taker_buy_quote": 1257.03539}, {"ts": 1773750000000, "open": 0.1758, "high": 0.1758, "low": 0.1755, "close": 0.1757, "volume": 18298.1, "quote_volume": 3214.29002, "trades": 28, "taker_buy_volume": 2933.5, "taker_buy_quote": 515.32479}, {"ts": 1773750060000, "open": 0.1756, "high": 0.1757, "low": 0.1749, "close": 0.1753, "volume": 118146.6, "quote_volume": 20708.17114, "trades": 183, "taker_buy_volume": 61836.0, "taker_buy_quote": 10838.42855}, {"ts": 1773750120000, "open": 0.1752, "high": 0.1762, "low": 0.1752, "close": 0.1762, "volume": 27473.4, "quote_volume": 4830.61351, "trades": 49, "taker_buy_volume": 25963.8, "taker_buy_quote": 4565.14753}, {"ts": 1773750180000, "open": 0.1761, "high": 0.1762, "low": 0.1759, "close": 0.1761, "volume": 11820.6, "quote_volume": 2080.41056, "trades": 25, "taker_buy_volume": 5782.7, "taker_buy_quote": 1017.49998}, {"ts": 1773750240000, "open": 0.176, "high": 0.1763, "low": 0.1759, "close": 0.1759, "volume": 8062.9, "quote_volume": 1418.42017, "trades": 15, "taker_buy_volume": 158.4, "taker_buy_quote": 27.9204}, {"ts": 1773750300000, "open": 0.1759, "high": 0.176, "low": 0.1755, "close": 0.1755, "volume": 41702.3, "quote_volume": 7329.69106, "trades": 45, "taker_buy_volume": 7129.6, "taker_buy_quote": 1253.6694}, {"ts": 1773750360000, "open": 0.1755, "high": 0.1755, "low": 0.1751, "close": 0.1755, "volume": 10327.1, "quote_volume": 1810.72287, "trades": 30, "taker_buy_volume": 8538.2, "taker_buy_quote": 1496.96957}, {"ts": 1773750420000, "open": 0.1753, "high": 0.1757, "low": 0.1753, "close": 0.1757, "volume": 7906.8, "quote_volume": 1387.84605, "trades": 24, "taker_buy_volume": 7320.5, "taker_buy_quote": 1285.0276}, {"ts": 1773750480000, "open": 0.1758, "high": 0.1759, "low": 0.1758, "close": 0.1758, "volume": 7558.8, "quote_volume": 1329.13158, "trades": 16, "taker_buy_volume": 4025.7, "taker_buy_quote": 708.0126}, {"ts": 1773750540000, "open": 0.176, "high": 0.1765, "low": 0.176, "close": 0.1765, "volume": 27059.5, "quote_volume": 4769.59335, "trades": 49, "taker_buy_volume": 24667.9, "taker_buy_quote": 4347.8389}, {"ts": 1773750600000, "open": 0.1765, "high": 0.1765, "low": 0.1762, "close": 0.1762, "volume": 2084.2, "quote_volume": 367.74622, "trades": 16, "taker_buy_volume": 64.8, "taker_buy_quote": 11.43072}, {"ts": 1773750660000, "open": 0.1764, "high": 0.1765, "low": 0.1763, "close": 0.1765, "volume": 24314.1, "quote_volume": 4291.23927, "trades": 22, "taker_buy_volume": 16115.2, "taker_buy_quote": 2844.19568}, {"ts": 1773750720000, "open": 0.1765, "high": 0.1769, "low": 0.1765, "close": 0.1768, "volume": 23592.2, "quote_volume": 4167.74666, "trades": 29, "taker_buy_volume": 22995.9, "taker_buy_quote": 4062.38733}, {"ts": 1773750780000, "open": 0.1768, "high": 0.1769, "low": 0.1767, "close": 0.1768, "volume": 50706.6, "quote_volume": 8966.71636, "trades": 62, "taker_buy_volume": 37797.0, "taker_buy_quote": 6684.3615}, {"ts": 1773750840000, "open": 0.1769, "high": 0.177, "low": 0.1768, "close": 0.1768, "volume": 36037.6, "quote_volume": 6377.04279, "trades": 33, "taker_buy_volume": 21899.4, "taker_buy_quote": 3875.6751}, {"ts": 1773750900000, "open": 0.1768, "high": 0.1768, "low": 0.1757, "close": 0.1757, "volume": 10590.9, "quote_volume": 1867.49575, "trades": 43, "taker_buy_volume": 4069.8, "taker_buy_quote": 716.21458}, {"ts": 1773750960000, "open": 0.1757, "high": 0.1758, "low": 0.1755, "close": 0.1758, "volume": 23733.1, "quote_volume": 4168.38331, "trades": 30, "taker_buy_volume": 5742.2, "taker_buy_quote": 1009.10894}, {"ts": 1773751020000, "open": 0.1758, "high": 0.1759, "low": 0.1757, "close": 0.1758, "volume": 29160.8, "quote_volume": 5126.93858, "trades": 57, "taker_buy_volume": 26083.3, "taker_buy_quote": 4585.93159}, {"ts": 1773751080000, "open": 0.1757, "high": 0.1757, "low": 0.1754, "close": 0.1756, "volume": 51910.4, "quote_volume": 9112.60261, "trades": 95, "taker_buy_volume": 26795.9, "taker_buy_quote": 4704.29435}, {"ts": 1773751140000, "open": 0.1755, "high": 0.1759, "low": 0.1755, "close": 0.1758, "volume": 45022.7, "quote_volume": 7911.0037, "trades": 93, "taker_buy_volume": 30395.5, "taker_buy_quote": 5340.97676}, {"ts": 1773751200000, "open": 0.1758, "high": 0.1758, "low": 0.1755, "close": 0.1757, "volume": 17407.5, "quote_volume": 3057.54126, "trades": 28, "taker_buy_volume": 4028.3, "taker_buy_quote": 707.28361}, {"ts": 1773751260000, "open": 0.1757, "high": 0.1761, "low": 0.1757, "close": 0.1761, "volume": 26030.3, "quote_volume": 4577.97428, "trades": 38, "taker_buy_volume": 25890.3, "taker_buy_quote": 4553.34828}, {"ts": 1773751320000, "open": 0.1762, "high": 0.1766, "low": 0.1762, "close": 0.1765, "volume": 29204.1, "quote_volume": 5151.62575, "trades": 39, "taker_buy_volume": 27570.8, "taker_buy_quote": 4863.36991}, {"ts": 1773751380000, "open": 0.1763, "high": 0.1763, "low": 0.176, "close": 0.176, "volume": 2458.9, "quote_volume": 432.82748, "trades": 10, "taker_buy_volume": 2024.0, "taker_buy_quote": 356.224}, {"ts": 1773751440000, "open": 0.1761, "high": 0.1761, "low": 0.176, "close": 0.176, "volume": 9284.7, "quote_volume": 1634.75819, "trades": 14, "taker_buy_volume": 804.9, "taker_buy_quote": 141.6624}, {"ts": 1773751500000, "open": 0.176, "high": 0.176, "low": 0.1757, "close": 0.1757, "volume": 24854.0, "quote_volume": 4371.25521, "trades": 40, "taker_buy_volume": 9427.7, "taker_buy_quote": 1659.09819}, {"ts": 1773751560000, "open": 0.1757, "high": 0.1757, "low": 0.1752, "close": 0.1752, "volume": 6515.3, "quote_volume": 1143.28531, "trades": 26, "taker_buy_volume": 1770.2, "taker_buy_quote": 310.90452}, {"ts": 1773751620000, "open": 0.1752, "high": 0.1752, "low": 0.175, "close": 0.1752, "volume": 8809.7, "quote_volume": 1542.48724, "trades": 30, "taker_buy_volume": 5126.3, "taker_buy_quote": 897.72034}, {"ts": 1773751680000, "open": 0.1752, "high": 0.1755, "low": 0.1752, "close": 0.1754, "volume": 725.7, "quote_volume": 127.28874, "trades": 6, "taker_buy_volume": 247.0, "taker_buy_quote": 43.32476}, {"ts": 1773751740000, "open": 0.1755, "high": 0.1757, "low": 0.1754, "close": 0.1755, "volume": 17535.6, "quote_volume": 3078.07474, "trades": 35, "taker_buy_volume": 8685.3, "taker_buy_quote": 1524.54876}, {"ts": 1773751800000, "open": 0.1755, "high": 0.1756, "low": 0.1755, "close": 0.1756, "volume": 15150.1, "quote_volume": 2658.84694, "trades": 7, "taker_buy_volume": 43.9, "taker_buy_quote": 7.70884}, {"ts": 1773751860000, "open": 0.1755, "high": 0.1755, "low": 0.175, "close": 0.175, "volume": 14646.3, "quote_volume": 2567.08821, "trades": 33, "taker_buy_volume": 1116.1, "taker_buy_quote": 195.54072}, {"ts": 1773751920000, "open": 0.175, "high": 0.1754, "low": 0.175, "close": 0.175, "volume": 30446.3, "quote_volume": 5330.61275, "trades": 40, "taker_buy_volume": 5930.5, "taker_buy_quote": 1038.72287}, {"ts": 1773751980000, "open": 0.175, "high": 0.1751, "low": 0.1748, "close": 0.1751, "volume": 19136.3, "quote_volume": 3349.84833, "trades": 31, "taker_buy_volume": 14451.6, "taker_buy_quote": 2530.47201}, {"ts": 1773752040000, "open": 0.1751, "high": 0.1754, "low": 0.1751, "close": 0.1754, "volume": 2985.9, "quote_volume": 523.41474, "trades": 9, "taker_buy_volume": 2985.9, "taker_buy_quote": 523.41474}, {"ts": 1773752100000, "open": 0.1755, "high": 0.1755, "low": 0.1754, "close": 0.1754, "volume": 7968.7, "quote_volume": 1398.41605, "trades": 12, "taker_buy_volume": 3401.5, "taker_buy_quote": 596.94758}, {"ts": 1773752160000, "open": 0.1754, "high": 0.1754, "low": 0.1754, "close": 0.1754, "volume": 7728.5, "quote_volume": 1355.5789, "trades": 7, "taker_buy_volume": 51.5, "taker_buy_quote": 9.0331}, {"ts": 1773752220000, "open": 0.1753, "high": 0.1754, "low": 0.1752, "close": 0.1754, "volume": 3768.5, "quote_volume": 660.44004, "trades": 15, "taker_buy_volume": 288.1, "taker_buy_quote": 50.5296}, {"ts": 1773752280000, "open": 0.1755, "high": 0.1757, "low": 0.1752, "close": 0.1752, "volume": 119592.5, "quote_volume": 20971.48475, "trades": 77, "taker_buy_volume": 10337.3, "taker_buy_quote": 1814.69766}, {"ts": 1773752340000, "open": 0.1752, "high": 0.1752, "low": 0.175, "close": 0.1751, "volume": 16864.6, "quote_volume": 2951.35898, "trades": 20, "taker_buy_volume": 8871.6, "taker_buy_quote": 1552.56481}, {"ts": 1773752400000, "open": 0.1751, "high": 0.1756, "low": 0.1751, "close": 0.1756, "volume": 4976.9, "quote_volume": 872.20735, "trades": 26, "taker_buy_volume": 2687.5, "taker_buy_quote": 471.12325}, {"ts": 1773752460000, "open": 0.1757, "high": 0.1759, "low": 0.1757, "close": 0.1759, "volume": 3908.9, "quote_volume": 687.38175, "trades": 19, "taker_buy_volume": 3631.4, "taker_buy_quote": 638.625}, {"ts": 1773752520000, "open": 0.1759, "high": 0.176, "low": 0.1758, "close": 0.1758, "volume": 1255.1, "quote_volume": 220.76832, "trades": 10, "taker_buy_volume": 903.5, "taker_buy_quote": 158.95704}, {"ts": 1773752580000, "open": 0.176, "high": 0.1761, "low": 0.176, "close": 0.1761, "volume": 1134.9, "quote_volume": 199.76545, "trades": 6, "taker_buy_volume": 346.1, "taker_buy_quote": 60.93665}, {"ts": 1773752640000, "open": 0.1761, "high": 0.1761, "low": 0.1759, "close": 0.1759, "volume": 2736.5, "quote_volume": 481.49257, "trades": 9, "taker_buy_volume": 711.1, "taker_buy_quote": 125.22471}, {"ts": 1773752700000, "open": 0.1759, "high": 0.1762, "low": 0.1759, "close": 0.1762, "volume": 11765.6, "quote_volume": 2071.19912, "trades": 30, "taker_buy_volume": 7372.0, "taker_buy_quote": 1297.50016}, {"ts": 1773752760000, "open": 0.176, "high": 0.1761, "low": 0.176, "close": 0.1761, "volume": 189.5, "quote_volume": 33.35769, "trades": 3, "taker_buy_volume": 132.6, "taker_buy_quote": 23.34329}, {"ts": 1773752820000, "open": 0.1761, "high": 0.1762, "low": 0.1758, "close": 0.1759, "volume": 19691.3, "quote_volume": 3465.609, "trades": 32, "taker_buy_volume": 1345.5, "taker_buy_quote": 236.69991}, {"ts": 1773752880000, "open": 0.1759, "high": 0.176, "low": 0.1758, "close": 0.176, "volume": 6918.2, "quote_volume": 1217.13621, "trades": 18, "taker_buy_volume": 3612.3, "taker_buy_quote": 635.7648}, {"ts": 1773752940000, "open": 0.176, "high": 0.176, "low": 0.1749, "close": 0.175, "volume": 140461.1, "quote_volume": 24660.86431, "trades": 101, "taker_buy_volume": 2485.2, "taker_buy_quote": 434.91}, {"ts": 1773753000000, "open": 0.1751, "high": 0.1753, "low": 0.1751, "close": 0.1753, "volume": 2837.1, "quote_volume": 497.16026, "trades": 11, "taker_buy_volume": 2370.4, "taker_buy_quote": 415.44109}, {"ts": 1773753060000, "open": 0.1753, "high": 0.1754, "low": 0.1745, "close": 0.1745, "volume": 33695.2, "quote_volume": 5893.92553, "trades": 76, "taker_buy_volume": 2683.6, "taker_buy_quote": 469.82021}, {"ts": 1773753120000, "open": 0.1747, "high": 0.1747, "low": 0.1742, "close": 0.1746, "volume": 22064.5, "quote_volume": 3846.73792, "trades": 41, "taker_buy_volume": 11649.2, "taker_buy_quote": 2031.632}, {"ts": 1773753180000, "open": 0.1746, "high": 0.1748, "low": 0.1745, "close": 0.1746, "volume": 24819.1, "quote_volume": 4334.93413, "trades": 30, "taker_buy_volume": 17905.8, "taker_buy_quote": 3127.84511}, {"ts": 1773753240000, "open": 0.1746, "high": 0.1748, "low": 0.1743, "close": 0.1745, "volume": 45113.5, "quote_volume": 7879.05985, "trades": 53, "taker_buy_volume": 11202.7, "taker_buy_quote": 1957.54357}, {"ts": 1773753300000, "open": 0.1746, "high": 0.1746, "low": 0.1742, "close": 0.1745, "volume": 45085.1, "quote_volume": 7864.05534, "trades": 54, "taker_buy_volume": 9261.7, "taker_buy_quote": 1615.48204}, {"ts": 1773753360000, "open": 0.1746, "high": 0.1746, "low": 0.1742, "close": 0.1745, "volume": 35015.9, "quote_volume": 6105.68216, "trades": 45, "taker_buy_volume": 4205.0, "taker_buy_quote": 733.47804}, {"ts": 1773753420000, "open": 0.1746, "high": 0.1747, "low": 0.1734, "close": 0.1737, "volume": 133206.1, "quote_volume": 23158.08088, "trades": 205, "taker_buy_volume": 28906.4, "taker_buy_quote": 5025.71706}, {"ts": 1773753480000, "open": 0.1739, "high": 0.1739, "low": 0.1732, "close": 0.1737, "volume": 161937.2, "quote_volume": 28095.49854, "trades": 176, "taker_buy_volume": 45480.5, "taker_buy_quote": 7895.61948}, {"ts": 1773753540000, "open": 0.1738, "high": 0.1738, "low": 0.1717, "close": 0.1721, "volume": 425946.8, "quote_volume": 73653.85774, "trades": 567, "taker_buy_volume": 142892.9, "taker_buy_quote": 24717.61489}, {"ts": 1773753600000, "open": 0.1723, "high": 0.1726, "low": 0.1717, "close": 0.1721, "volume": 271191.8, "quote_volume": 46659.34611, "trades": 319, "taker_buy_volume": 68450.6, "taker_buy_quote": 11785.71983}, {"ts": 1773753660000, "open": 0.1721, "high": 0.1729, "low": 0.1716, "close": 0.1724, "volume": 300680.3, "quote_volume": 51777.22302, "trades": 361, "taker_buy_volume": 103280.0, "taker_buy_quote": 17807.68779}, {"ts": 1773753720000, "open": 0.1724, "high": 0.1724, "low": 0.1715, "close": 0.1719, "volume": 275112.0, "quote_volume": 47303.60122, "trades": 333, "taker_buy_volume": 76219.2, "taker_buy_quote": 13114.66389}, {"ts": 1773753780000, "open": 0.1718, "high": 0.172, "low": 0.1708, "close": 0.1712, "volume": 253567.3, "quote_volume": 43469.26695, "trades": 281, "taker_buy_volume": 57193.2, "taker_buy_quote": 9807.64601}, {"ts": 1773753840000, "open": 0.1713, "high": 0.1717, "low": 0.1709, "close": 0.1716, "volume": 252031.7, "quote_volume": 43156.19605, "trades": 328, "taker_buy_volume": 81095.7, "taker_buy_quote": 13898.56704}, {"ts": 1773753900000, "open": 0.1715, "high": 0.1715, "low": 0.1702, "close": 0.1707, "volume": 335609.0, "quote_volume": 57325.9065, "trades": 357, "taker_buy_volume": 101773.3, "taker_buy_quote": 17393.96115}, {"ts": 1773753960000, "open": 0.1707, "high": 0.1721, "low": 0.1707, "close": 0.172, "volume": 70971.5, "quote_volume": 12165.36242, "trades": 102, "taker_buy_volume": 67313.1, "taker_buy_quote": 11538.72729}, {"ts": 1773754020000, "open": 0.1718, "high": 0.172, "low": 0.1713, "close": 0.1719, "volume": 60938.6, "quote_volume": 10462.12479, "trades": 115, "taker_buy_volume": 27757.0, "taker_buy_quote": 4767.17817}, {"ts": 1773754080000, "open": 0.1717, "high": 0.1718, "low": 0.1715, "close": 0.1716, "volume": 27513.8, "quote_volume": 4721.46965, "trades": 40, "taker_buy_volume": 10521.6, "taker_buy_quote": 1805.60096}, {"ts": 1773754140000, "open": 0.1715, "high": 0.172, "low": 0.1713, "close": 0.1714, "volume": 147035.7, "quote_volume": 25244.81666, "trades": 144, "taker_buy_volume": 84603.8, "taker_buy_quote": 14532.73832}, {"ts": 1773754200000, "open": 0.1713, "high": 0.1713, "low": 0.1704, "close": 0.1705, "volume": 138461.8, "quote_volume": 23646.23993, "trades": 182, "taker_buy_volume": 31623.3, "taker_buy_quote": 5401.43599}, {"ts": 1773754260000, "open": 0.1704, "high": 0.1707, "low": 0.1702, "close": 0.1704, "volume": 73785.4, "quote_volume": 12576.65228, "trades": 116, "taker_buy_volume": 23268.0, "taker_buy_quote": 3968.93371}, {"ts": 1773754320000, "open": 0.1703, "high": 0.1704, "low": 0.1693, "close": 0.1699, "volume": 450215.4, "quote_volume": 76524.50725, "trades": 412, "taker_buy_volume": 102628.5, "taker_buy_quote": 17447.83667}, {"ts": 1773754380000, "open": 0.1701, "high": 0.1701, "low": 0.1691, "close": 0.1697, "volume": 162604.5, "quote_volume": 27575.86452, "trades": 194, "taker_buy_volume": 59308.9, "taker_buy_quote": 10062.97097}, {"ts": 1773754440000, "open": 0.1697, "high": 0.17, "low": 0.1692, "close": 0.1697, "volume": 170505.5, "quote_volume": 28912.77947, "trades": 201, "taker_buy_volume": 75076.7, "taker_buy_quote": 12733.33498}, {"ts": 1773754500000, "open": 0.1698, "high": 0.1701, "low": 0.1692, "close": 0.1694, "volume": 165077.1, "quote_volume": 28006.37888, "trades": 194, "taker_buy_volume": 73431.4, "taker_buy_quote": 12466.2282}, {"ts": 1773754560000, "open": 0.1694, "high": 0.1696, "low": 0.1691, "close": 0.1694, "volume": 113873.2, "quote_volume": 19283.33975, "trades": 133, "taker_buy_volume": 42909.7, "taker_buy_quote": 7270.15766}, {"ts": 1773754620000, "open": 0.1696, "high": 0.1698, "low": 0.1693, "close": 0.1696, "volume": 120578.2, "quote_volume": 20438.71233, "trades": 114, "taker_buy_volume": 47073.7, "taker_buy_quote": 7983.62071}, {"ts": 1773754680000, "open": 0.1694, "high": 0.1699, "low": 0.1693, "close": 0.1696, "volume": 173675.5, "quote_volume": 29439.07069, "trades": 167, "taker_buy_volume": 98482.0, "taker_buy_quote": 16697.88759}, {"ts": 1773754740000, "open": 0.1694, "high": 0.17, "low": 0.1693, "close": 0.1699, "volume": 120289.7, "quote_volume": 20400.75015, "trades": 108, "taker_buy_volume": 79062.7, "taker_buy_quote": 13413.65234}, {"ts": 1773754800000, "open": 0.1699, "high": 0.171, "low": 0.1699, "close": 0.1709, "volume": 82632.6, "quote_volume": 14093.3066, "trades": 126, "taker_buy_volume": 41791.8, "taker_buy_quote": 7123.39178}, {"ts": 1773754860000, "open": 0.1708, "high": 0.1709, "low": 0.1703, "close": 0.1707, "volume": 58931.9, "quote_volume": 10051.17224, "trades": 82, "taker_buy_volume": 27339.8, "taker_buy_quote": 4662.40079}, {"ts": 1773754920000, "open": 0.1705, "high": 0.1708, "low": 0.1698, "close": 0.1699, "volume": 44463.1, "quote_volume": 7567.49196, "trades": 72, "taker_buy_volume": 23567.1, "taker_buy_quote": 4009.87061}, {"ts": 1773754980000, "open": 0.1698, "high": 0.1702, "low": 0.1697, "close": 0.17, "volume": 42014.3, "quote_volume": 7136.25908, "trades": 58, "taker_buy_volume": 12550.7, "taker_buy_quote": 2132.87918}, {"ts": 1773755040000, "open": 0.1701, "high": 0.1702, "low": 0.1698, "close": 0.1701, "volume": 17254.6, "quote_volume": 2935.51874, "trades": 22, "taker_buy_volume": 13069.3, "taker_buy_quote": 2223.61339}, {"ts": 1773755100000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.17, "volume": 4005.4, "quote_volume": 680.84989, "trades": 10, "taker_buy_volume": 865.4, "taker_buy_quote": 147.118}, {"ts": 1773755160000, "open": 0.1699, "high": 0.1699, "low": 0.1695, "close": 0.1698, "volume": 28225.6, "quote_volume": 4790.2028, "trades": 45, "taker_buy_volume": 12627.2, "taker_buy_quote": 2142.62946}, {"ts": 1773755220000, "open": 0.1697, "high": 0.1697, "low": 0.1695, "close": 0.1696, "volume": 48341.4, "quote_volume": 8195.0075, "trades": 16, "taker_buy_volume": 6157.2, "taker_buy_quote": 1044.44724}, {"ts": 1773755280000, "open": 0.1697, "high": 0.1703, "low": 0.1697, "close": 0.1703, "volume": 20202.8, "quote_volume": 3434.11299, "trades": 32, "taker_buy_volume": 14002.0, "taker_buy_quote": 2379.36868}, {"ts": 1773755340000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1703, "volume": 7959.6, "quote_volume": 1355.60963, "trades": 16, "taker_buy_volume": 3972.4, "taker_buy_quote": 676.58947}, {"ts": 1773755400000, "open": 0.1705, "high": 0.1706, "low": 0.1699, "close": 0.1699, "volume": 18864.2, "quote_volume": 3213.95911, "trades": 33, "taker_buy_volume": 7526.9, "taker_buy_quote": 1282.44982}, {"ts": 1773755460000, "open": 0.1698, "high": 0.1701, "low": 0.1696, "close": 0.1698, "volume": 34548.5, "quote_volume": 5871.57406, "trades": 46, "taker_buy_volume": 14648.3, "taker_buy_quote": 2489.32995}, {"ts": 1773755520000, "open": 0.1698, "high": 0.17, "low": 0.1695, "close": 0.1699, "volume": 23197.5, "quote_volume": 3938.42492, "trades": 39, "taker_buy_volume": 18420.5, "taker_buy_quote": 3127.23672}, {"ts": 1773755580000, "open": 0.17, "high": 0.1704, "low": 0.17, "close": 0.1703, "volume": 13952.0, "quote_volume": 2374.23282, "trades": 32, "taker_buy_volume": 10705.0, "taker_buy_quote": 1821.88024}, {"ts": 1773755640000, "open": 0.1703, "high": 0.1707, "low": 0.1703, "close": 0.1707, "volume": 35031.0, "quote_volume": 5971.17563, "trades": 41, "taker_buy_volume": 28049.4, "taker_buy_quote": 4780.68885}, {"ts": 1773755700000, "open": 0.1707, "high": 0.171, "low": 0.1706, "close": 0.1708, "volume": 58318.3, "quote_volume": 9957.59672, "trades": 53, "taker_buy_volume": 39785.5, "taker_buy_quote": 6793.09844}, {"ts": 1773755760000, "open": 0.1708, "high": 0.1709, "low": 0.1706, "close": 0.1707, "volume": 13763.5, "quote_volume": 2350.00305, "trades": 23, "taker_buy_volume": 4450.1, "taker_buy_quote": 759.96565}, {"ts": 1773755820000, "open": 0.1708, "high": 0.171, "low": 0.1707, "close": 0.1709, "volume": 9935.8, "quote_volume": 1697.32527, "trades": 19, "taker_buy_volume": 9328.9, "taker_buy_quote": 1593.6691}, {"ts": 1773755880000, "open": 0.1709, "high": 0.171, "low": 0.1704, "close": 0.1704, "volume": 49750.4, "quote_volume": 8488.82546, "trades": 50, "taker_buy_volume": 5828.6, "taker_buy_quote": 995.29807}, {"ts": 1773755940000, "open": 0.1704, "high": 0.1705, "low": 0.1703, "close": 0.1704, "volume": 18461.0, "quote_volume": 3145.75705, "trades": 30, "taker_buy_volume": 7965.5, "taker_buy_quote": 1357.33296}, {"ts": 1773756000000, "open": 0.1706, "high": 0.171, "low": 0.1705, "close": 0.1709, "volume": 61675.8, "quote_volume": 10538.21717, "trades": 100, "taker_buy_volume": 17063.9, "taker_buy_quote": 2914.71319}, {"ts": 1773756060000, "open": 0.171, "high": 0.1712, "low": 0.1706, "close": 0.171, "volume": 250085.7, "quote_volume": 42739.11711, "trades": 184, "taker_buy_volume": 106471.5, "taker_buy_quote": 18194.97042}, {"ts": 1773756120000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 7910.6, "quote_volume": 1353.44589, "trades": 9, "taker_buy_volume": 3955.7, "taker_buy_quote": 676.82027}, {"ts": 1773756180000, "open": 0.1711, "high": 0.1713, "low": 0.1707, "close": 0.1707, "volume": 222155.2, "quote_volume": 37991.59187, "trades": 120, "taker_buy_volume": 39181.5, "taker_buy_quote": 6703.78193}, {"ts": 1773756240000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 40442.3, "quote_volume": 6908.91274, "trades": 37, "taker_buy_volume": 38238.7, "taker_buy_quote": 6532.41561}, {"ts": 1773756300000, "open": 0.171, "high": 0.1713, "low": 0.171, "close": 0.1712, "volume": 45959.8, "quote_volume": 7867.04162, "trades": 57, "taker_buy_volume": 33323.2, "taker_buy_quote": 5704.12094}, {"ts": 1773756360000, "open": 0.1712, "high": 0.172, "low": 0.1712, "close": 0.172, "volume": 77242.0, "quote_volume": 13258.04438, "trades": 116, "taker_buy_volume": 62214.8, "taker_buy_quote": 10680.12411}, {"ts": 1773756420000, "open": 0.172, "high": 0.1723, "low": 0.1719, "close": 0.1723, "volume": 44088.2, "quote_volume": 7589.30408, "trades": 68, "taker_buy_volume": 31805.6, "taker_buy_quote": 5476.24288}, {"ts": 1773756480000, "open": 0.1724, "high": 0.1724, "low": 0.172, "close": 0.1722, "volume": 5262.3, "quote_volume": 906.16048, "trades": 14, "taker_buy_volume": 2405.6, "taker_buy_quote": 414.30256}, {"ts": 1773756540000, "open": 0.1721, "high": 0.1722, "low": 0.1721, "close": 0.1722, "volume": 5573.8, "quote_volume": 959.34339, "trades": 11, "taker_buy_volume": 924.1, "taker_buy_quote": 159.13002}, {"ts": 1773756600000, "open": 0.1723, "high": 0.1723, "low": 0.1721, "close": 0.1722, "volume": 32150.4, "quote_volume": 5536.48624, "trades": 44, "taker_buy_volume": 14311.0, "taker_buy_quote": 2464.74266}, {"ts": 1773756660000, "open": 0.1721, "high": 0.1722, "low": 0.172, "close": 0.172, "volume": 11715.9, "quote_volume": 2017.24364, "trades": 23, "taker_buy_volume": 9891.3, "taker_buy_quote": 1703.1802}, {"ts": 1773756720000, "open": 0.172, "high": 0.172, "low": 0.1716, "close": 0.1716, "volume": 16376.4, "quote_volume": 2812.47458, "trades": 24, "taker_buy_volume": 12215.2, "taker_buy_quote": 2097.55007}, {"ts": 1773756780000, "open": 0.1716, "high": 0.1725, "low": 0.1716, "close": 0.1723, "volume": 54758.1, "quote_volume": 9416.6385, "trades": 67, "taker_buy_volume": 34209.5, "taker_buy_quote": 5885.50962}, {"ts": 1773756840000, "open": 0.1723, "high": 0.1725, "low": 0.1722, "close": 0.1725, "volume": 23015.8, "quote_volume": 3968.62203, "trades": 27, "taker_buy_volume": 20999.3, "taker_buy_quote": 3621.01911}, {"ts": 1773756900000, "open": 0.1723, "high": 0.1724, "low": 0.1718, "close": 0.1722, "volume": 18526.2, "quote_volume": 3189.8364, "trades": 26, "taker_buy_volume": 5257.4, "taker_buy_quote": 904.99561}, {"ts": 1773756960000, "open": 0.1721, "high": 0.1722, "low": 0.1719, "close": 0.1722, "volume": 3809.7, "quote_volume": 655.52411, "trades": 8, "taker_buy_volume": 2353.0, "taker_buy_quote": 405.11219}, {"ts": 1773757020000, "open": 0.172, "high": 0.1721, "low": 0.1714, "close": 0.1715, "volume": 26893.1, "quote_volume": 4613.14937, "trades": 31, "taker_buy_volume": 9322.0, "taker_buy_quote": 1598.24403}, {"ts": 1773757080000, "open": 0.1713, "high": 0.1715, "low": 0.1713, "close": 0.1715, "volume": 19194.5, "quote_volume": 3288.04119, "trades": 11, "taker_buy_volume": 13926.8, "taker_buy_quote": 2385.68418}, {"ts": 1773757140000, "open": 0.1714, "high": 0.1716, "low": 0.1713, "close": 0.1715, "volume": 21935.5, "quote_volume": 3759.77611, "trades": 40, "taker_buy_volume": 13407.7, "taker_buy_quote": 2298.25466}, {"ts": 1773757200000, "open": 0.1714, "high": 0.1716, "low": 0.1713, "close": 0.1714, "volume": 15631.0, "quote_volume": 2679.58311, "trades": 27, "taker_buy_volume": 3085.6, "taker_buy_quote": 529.15338}, {"ts": 1773757260000, "open": 0.1714, "high": 0.172, "low": 0.1713, "close": 0.1718, "volume": 45606.8, "quote_volume": 7836.46116, "trades": 46, "taker_buy_volume": 31687.3, "taker_buy_quote": 5444.14149}, {"ts": 1773757320000, "open": 0.1719, "high": 0.172, "low": 0.1719, "close": 0.172, "volume": 16889.5, "quote_volume": 2903.80475, "trades": 24, "taker_buy_volume": 13890.8, "taker_buy_quote": 2388.32822}, {"ts": 1773757380000, "open": 0.1719, "high": 0.1719, "low": 0.1715, "close": 0.1715, "volume": 9069.0, "quote_volume": 1556.62801, "trades": 12, "taker_buy_volume": 3505.5, "taker_buy_quote": 601.29063}, {"ts": 1773757440000, "open": 0.1717, "high": 0.1717, "low": 0.1715, "close": 0.1716, "volume": 25464.5, "quote_volume": 4368.10387, "trades": 12, "taker_buy_volume": 12128.7, "taker_buy_quote": 2080.49061}, {"ts": 1773757500000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1717, "volume": 1707.2, "quote_volume": 293.06797, "trades": 4, "taker_buy_volume": 1124.5, "taker_buy_quote": 193.07665}, {"ts": 1773757560000, "open": 0.1716, "high": 0.1717, "low": 0.1715, "close": 0.1717, "volume": 11603.7, "quote_volume": 1990.63257, "trades": 18, "taker_buy_volume": 5065.2, "taker_buy_quote": 868.68894}, {"ts": 1773757620000, "open": 0.1716, "high": 0.1716, "low": 0.1714, "close": 0.1715, "volume": 12340.3, "quote_volume": 2115.96406, "trades": 18, "taker_buy_volume": 4040.6, "taker_buy_quote": 692.77826}, {"ts": 1773757680000, "open": 0.1716, "high": 0.1719, "low": 0.1716, "close": 0.1719, "volume": 12794.6, "quote_volume": 2198.65536, "trades": 24, "taker_buy_volume": 9456.3, "taker_buy_quote": 1624.80159}, {"ts": 1773757740000, "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 2689.9, "quote_volume": 462.39381, "trades": 4, "taker_buy_volume": 2689.9, "taker_buy_quote": 462.39381}, {"ts": 1773757800000, "open": 0.172, "high": 0.1722, "low": 0.172, "close": 0.1722, "volume": 9349.3, "quote_volume": 1609.07311, "trades": 17, "taker_buy_volume": 8589.5, "taker_buy_quote": 1478.38751}, {"ts": 1773757860000, "open": 0.1723, "high": 0.1724, "low": 0.1723, "close": 0.1723, "volume": 5097.3, "quote_volume": 878.30529, "trades": 7, "taker_buy_volume": 5029.4, "taker_buy_quote": 866.60612}, {"ts": 1773757920000, "open": 0.1723, "high": 0.1724, "low": 0.1723, "close": 0.1723, "volume": 7350.7, "quote_volume": 1266.58897, "trades": 7, "taker_buy_volume": 2525.3, "taker_buy_quote": 435.17255}, {"ts": 1773757980000, "open": 0.1721, "high": 0.1725, "low": 0.1721, "close": 0.1725, "volume": 18096.1, "quote_volume": 3119.00351, "trades": 25, "taker_buy_volume": 13919.5, "taker_buy_quote": 2399.20022}, {"ts": 1773758040000, "open": 0.1725, "high": 0.1726, "low": 0.1724, "close": 0.1724, "volume": 10642.0, "quote_volume": 1835.58785, "trades": 14, "taker_buy_volume": 208.3, "taker_buy_quote": 35.94766}, {"ts": 1773758100000, "open": 0.1725, "high": 0.1725, "low": 0.1722, "close": 0.1724, "volume": 7422.6, "quote_volume": 1278.9494, "trades": 16, "taker_buy_volume": 2202.7, "taker_buy_quote": 379.7493}, {"ts": 1773758160000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1724, "volume": 2894.5, "quote_volume": 498.55192, "trades": 10, "taker_buy_volume": 595.1, "taker_buy_quote": 102.59524}, {"ts": 1773758220000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1722, "volume": 323.5, "quote_volume": 55.72358, "trades": 3, "taker_buy_volume": 84.4, "taker_buy_quote": 14.55056}, {"ts": 1773758280000, "open": 0.1724, "high": 0.1724, "low": 0.1718, "close": 0.1721, "volume": 16667.7, "quote_volume": 2869.68987, "trades": 25, "taker_buy_volume": 7235.0, "taker_buy_quote": 1247.3044}, {"ts": 1773758340000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1724, "volume": 285.7, "quote_volume": 49.24508, "trades": 3, "taker_buy_volume": 285.7, "taker_buy_quote": 49.24508}, {"ts": 1773758400000, "open": 0.1722, "high": 0.1725, "low": 0.1722, "close": 0.1723, "volume": 4058.3, "quote_volume": 699.42581, "trades": 13, "taker_buy_volume": 3413.3, "taker_buy_quote": 588.3237}, {"ts": 1773758460000, "open": 0.1724, "high": 0.1724, "low": 0.1723, "close": 0.1723, "volume": 3722.1, "quote_volume": 641.44769, "trades": 5, "taker_buy_volume": 2216.9, "taker_buy_quote": 382.10173}, {"ts": 1773758520000, "open": 0.1721, "high": 0.1722, "low": 0.1719, "close": 0.1719, "volume": 14052.4, "quote_volume": 2417.11235, "trades": 19, "taker_buy_volume": 7738.0, "taker_buy_quote": 1331.04048}, {"ts": 1773758580000, "open": 0.172, "high": 0.1722, "low": 0.172, "close": 0.1722, "volume": 1234.0, "quote_volume": 212.27074, "trades": 4, "taker_buy_volume": 129.7, "taker_buy_quote": 22.33114}, {"ts": 1773758640000, "open": 0.1721, "high": 0.1722, "low": 0.1721, "close": 0.1721, "volume": 8440.1, "quote_volume": 1452.54424, "trades": 6, "taker_buy_volume": 30.3, "taker_buy_quote": 5.21766}, {"ts": 1773758700000, "open": 0.1721, "high": 0.1725, "low": 0.172, "close": 0.1725, "volume": 4322.0, "quote_volume": 744.13561, "trades": 14, "taker_buy_volume": 4322.0, "taker_buy_quote": 744.13561}, {"ts": 1773758760000, "open": 0.1726, "high": 0.1727, "low": 0.1724, "close": 0.1724, "volume": 2900.7, "quote_volume": 500.72727, "trades": 9, "taker_buy_volume": 1832.6, "taker_buy_quote": 316.48683}, {"ts": 1773758820000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758880000, "open": 0.1724, "high": 0.1727, "low": 0.1724, "close": 0.1727, "volume": 4351.2, "quote_volume": 750.31754, "trades": 7, "taker_buy_volume": 3016.4, "taker_buy_quote": 520.19802}, {"ts": 1773758940000, "open": 0.1727, "high": 0.1727, "low": 0.1724, "close": 0.1725, "volume": 4704.5, "quote_volume": 811.64641, "trades": 7, "taker_buy_volume": 790.6, "taker_buy_quote": 136.50186}, {"ts": 1773759000000, "open": 0.1725, "high": 0.1725, "low": 0.1724, "close": 0.1724, "volume": 964.2, "quote_volume": 166.32029, "trades": 2, "taker_buy_volume": 964.2, "taker_buy_quote": 166.32029}, {"ts": 1773759060000, "open": 0.1723, "high": 0.1724, "low": 0.1722, "close": 0.1722, "volume": 9537.7, "quote_volume": 1643.61942, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759120000, "open": 0.1723, "high": 0.1731, "low": 0.1723, "close": 0.173, "volume": 24716.8, "quote_volume": 4265.90712, "trades": 42, "taker_buy_volume": 21284.9, "taker_buy_quote": 3672.07369}, {"ts": 1773759180000, "open": 0.1731, "high": 0.1735, "low": 0.1731, "close": 0.1734, "volume": 40445.5, "quote_volume": 7009.84183, "trades": 53, "taker_buy_volume": 18611.7, "taker_buy_quote": 3226.21518}, {"ts": 1773759240000, "open": 0.1734, "high": 0.1735, "low": 0.1732, "close": 0.1735, "volume": 38947.7, "quote_volume": 6753.38506, "trades": 17, "taker_buy_volume": 6144.8, "taker_buy_quote": 1066.1228}, {"ts": 1773759300000, "open": 0.1735, "high": 0.1736, "low": 0.1733, "close": 0.1733, "volume": 32911.9, "quote_volume": 5708.66768, "trades": 45, "taker_buy_volume": 10590.9, "taker_buy_quote": 1837.87226}, {"ts": 1773759360000, "open": 0.1735, "high": 0.1739, "low": 0.1735, "close": 0.1739, "volume": 22155.1, "quote_volume": 3847.04423, "trades": 39, "taker_buy_volume": 15807.8, "taker_buy_quote": 2744.47554}, {"ts": 1773759420000, "open": 0.1738, "high": 0.1741, "low": 0.1736, "close": 0.1739, "volume": 31839.2, "quote_volume": 5534.87764, "trades": 47, "taker_buy_volume": 8008.3, "taker_buy_quote": 1392.88153}, {"ts": 1773759480000, "open": 0.174, "high": 0.174, "low": 0.1737, "close": 0.1737, "volume": 25356.0, "quote_volume": 4407.73076, "trades": 22, "taker_buy_volume": 5425.4, "taker_buy_quote": 942.89254}, {"ts": 1773759540000, "open": 0.1737, "high": 0.1739, "low": 0.1737, "close": 0.1738, "volume": 14290.8, "quote_volume": 2484.23589, "trades": 21, "taker_buy_volume": 2141.4, "taker_buy_quote": 372.38372}, {"ts": 1773759600000, "open": 0.1739, "high": 0.1746, "low": 0.1737, "close": 0.1745, "volume": 48275.1, "quote_volume": 8409.72117, "trades": 80, "taker_buy_volume": 22306.8, "taker_buy_quote": 3882.4381}, {"ts": 1773759660000, "open": 0.1746, "high": 0.1746, "low": 0.1739, "close": 0.1739, "volume": 32162.6, "quote_volume": 5609.76321, "trades": 43, "taker_buy_volume": 3674.0, "taker_buy_quote": 641.22295}, {"ts": 1773759720000, "open": 0.174, "high": 0.174, "low": 0.1735, "close": 0.1738, "volume": 13824.6, "quote_volume": 2400.97898, "trades": 31, "taker_buy_volume": 11895.7, "taker_buy_quote": 2065.90569}, {"ts": 1773759780000, "open": 0.1738, "high": 0.1738, "low": 0.1736, "close": 0.1737, "volume": 4914.4, "quote_volume": 853.82905, "trades": 12, "taker_buy_volume": 2372.3, "taker_buy_quote": 412.16238}, {"ts": 1773759840000, "open": 0.1738, "high": 0.1738, "low": 0.1733, "close": 0.1733, "volume": 21614.2, "quote_volume": 3750.18722, "trades": 24, "taker_buy_volume": 8415.7, "taker_buy_quote": 1459.80133}, {"ts": 1773759900000, "open": 0.1733, "high": 0.1735, "low": 0.1731, "close": 0.1735, "volume": 27250.2, "quote_volume": 4722.10557, "trades": 26, "taker_buy_volume": 12888.4, "taker_buy_quote": 2233.98462}, {"ts": 1773759960000, "open": 0.1733, "high": 0.1734, "low": 0.1732, "close": 0.1732, "volume": 10979.9, "quote_volume": 1903.28669, "trades": 14, "taker_buy_volume": 1352.8, "taker_buy_quote": 234.44024}, {"ts": 1773760020000, "open": 0.1734, "high": 0.1738, "low": 0.1734, "close": 0.1737, "volume": 47189.6, "quote_volume": 8185.99781, "trades": 18, "taker_buy_volume": 42416.7, "taker_buy_quote": 7356.94508}, {"ts": 1773760080000, "open": 0.1736, "high": 0.1736, "low": 0.173, "close": 0.1731, "volume": 2348.6, "quote_volume": 407.10469, "trades": 15, "taker_buy_volume": 463.0, "taker_buy_quote": 80.26204}, {"ts": 1773760140000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 2724.4, "quote_volume": 471.59364, "trades": 6, "taker_buy_volume": 2724.4, "taker_buy_quote": 471.59364}, {"ts": 1773760200000, "open": 0.173, "high": 0.1731, "low": 0.1728, "close": 0.1728, "volume": 10905.4, "quote_volume": 1885.71525, "trades": 21, "taker_buy_volume": 3164.6, "taker_buy_quote": 547.539}, {"ts": 1773760260000, "open": 0.1727, "high": 0.1728, "low": 0.172, "close": 0.1722, "volume": 28386.5, "quote_volume": 4890.95113, "trades": 59, "taker_buy_volume": 15323.8, "taker_buy_quote": 2637.78529}, {"ts": 1773760320000, "open": 0.1723, "high": 0.1725, "low": 0.1723, "close": 0.1724, "volume": 7276.3, "quote_volume": 1253.73823, "trades": 12, "taker_buy_volume": 7054.7, "taker_buy_quote": 1215.53439}, {"ts": 1773760380000, "open": 0.1725, "high": 0.1725, "low": 0.1722, "close": 0.1722, "volume": 2971.0, "quote_volume": 511.74321, "trades": 6, "taker_buy_volume": 574.8, "taker_buy_quote": 99.11757}, {"ts": 1773760440000, "open": 0.1723, "high": 0.1725, "low": 0.1723, "close": 0.1724, "volume": 5570.8, "quote_volume": 960.48657, "trades": 13, "taker_buy_volume": 5161.5, "taker_buy_quote": 889.92325}, {"ts": 1773760500000, "open": 0.1725, "high": 0.1725, "low": 0.1723, "close": 0.1723, "volume": 1305.0, "quote_volume": 224.86946, "trades": 6, "taker_buy_volume": 292.2, "taker_buy_quote": 50.36402}, {"ts": 1773760560000, "open": 0.1722, "high": 0.1724, "low": 0.1721, "close": 0.1724, "volume": 1545.7, "quote_volume": 266.14128, "trades": 7, "taker_buy_volume": 417.2, "taker_buy_quote": 71.90735}, {"ts": 1773760620000, "open": 0.1724, "high": 0.173, "low": 0.1724, "close": 0.173, "volume": 17240.6, "quote_volume": 2977.80469, "trades": 23, "taker_buy_volume": 12515.1, "taker_buy_quote": 2161.22676}, {"ts": 1773760680000, "open": 0.1731, "high": 0.1731, "low": 0.1729, "close": 0.1731, "volume": 4069.0, "quote_volume": 704.20538, "trades": 10, "taker_buy_volume": 3376.4, "taker_buy_quote": 584.45484}, {"ts": 1773760740000, "open": 0.1731, "high": 0.1732, "low": 0.1729, "close": 0.1731, "volume": 11875.4, "quote_volume": 2055.1238, "trades": 31, "taker_buy_volume": 796.8, "taker_buy_quote": 137.92926}, {"ts": 1773760800000, "open": 0.1729, "high": 0.1736, "low": 0.1729, "close": 0.1734, "volume": 20848.1, "quote_volume": 3611.4987, "trades": 29, "taker_buy_volume": 17521.9, "taker_buy_quote": 3034.77521}, {"ts": 1773760860000, "open": 0.1733, "high": 0.1735, "low": 0.1729, "close": 0.1729, "volume": 6997.1, "quote_volume": 1211.25788, "trades": 9, "taker_buy_volume": 633.5, "taker_buy_quote": 109.91225}, {"ts": 1773760920000, "open": 0.1731, "high": 0.1732, "low": 0.1728, "close": 0.1731, "volume": 3905.2, "quote_volume": 675.34107, "trades": 13, "taker_buy_volume": 1424.1, "taker_buy_quote": 246.4331}, {"ts": 1773760980000, "open": 0.173, "high": 0.1733, "low": 0.173, "close": 0.1732, "volume": 1984.3, "quote_volume": 343.48576, "trades": 6, "taker_buy_volume": 213.3, "taker_buy_quote": 36.94412}, {"ts": 1773761040000, "open": 0.1731, "high": 0.1731, "low": 0.1726, "close": 0.1726, "volume": 6248.2, "quote_volume": 1079.24428, "trades": 13, "taker_buy_volume": 5322.1, "taker_buy_quote": 919.12956}, {"ts": 1773761100000, "open": 0.1728, "high": 0.1729, "low": 0.1728, "close": 0.1728, "volume": 7652.7, "quote_volume": 1322.40381, "trades": 8, "taker_buy_volume": 7652.7, "taker_buy_quote": 1322.40381}, {"ts": 1773761160000, "open": 0.1727, "high": 0.1729, "low": 0.1727, "close": 0.1728, "volume": 9504.5, "quote_volume": 1642.39118, "trades": 14, "taker_buy_volume": 6217.0, "taker_buy_quote": 1074.61805}, {"ts": 1773761220000, "open": 0.173, "high": 0.173, "low": 0.1729, "close": 0.173, "volume": 2486.6, "quote_volume": 430.15162, "trades": 11, "taker_buy_volume": 1652.5, "taker_buy_quote": 285.8825}, {"ts": 1773761280000, "open": 0.1731, "high": 0.1732, "low": 0.1731, "close": 0.1731, "volume": 2096.1, "quote_volume": 362.8559, "trades": 5, "taker_buy_volume": 241.7, "taker_buy_quote": 41.85926}, {"ts": 1773761340000, "open": 0.1729, "high": 0.1731, "low": 0.1724, "close": 0.1726, "volume": 56354.8, "quote_volume": 9727.23226, "trades": 48, "taker_buy_volume": 14203.0, "taker_buy_quote": 2449.68113}, {"ts": 1773761400000, "open": 0.1728, "high": 0.1728, "low": 0.1725, "close": 0.1727, "volume": 876.2, "quote_volume": 151.24472, "trades": 3, "taker_buy_volume": 404.7, "taker_buy_quote": 69.91097}, {"ts": 1773761460000, "open": 0.1727, "high": 0.1729, "low": 0.1727, "close": 0.1729, "volume": 723.8, "quote_volume": 125.00983, "trades": 4, "taker_buy_volume": 63.8, "taker_buy_quote": 11.02783}, {"ts": 1773761520000, "open": 0.1729, "high": 0.1729, "low": 0.1726, "close": 0.1726, "volume": 6137.7, "quote_volume": 1060.8532, "trades": 11, "taker_buy_volume": 35.4, "taker_buy_quote": 6.12066}, {"ts": 1773761580000, "open": 0.1725, "high": 0.1725, "low": 0.1721, "close": 0.1721, "volume": 2661.8, "quote_volume": 458.12774, "trades": 11, "taker_buy_volume": 1134.6, "taker_buy_quote": 195.26466}, {"ts": 1773761640000, "open": 0.1723, "high": 0.1725, "low": 0.1723, "close": 0.1725, "volume": 10454.7, "quote_volume": 1802.39027, "trades": 8, "taker_buy_volume": 10454.7, "taker_buy_quote": 1802.39027}, {"ts": 1773761700000, "open": 0.1724, "high": 0.1724, "low": 0.1723, "close": 0.1723, "volume": 1521.0, "quote_volume": 262.20003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761760000, "open": 0.1723, "high": 0.1723, "low": 0.1715, "close": 0.1716, "volume": 45919.9, "quote_volume": 7894.18469, "trades": 67, "taker_buy_volume": 20190.1, "taker_buy_quote": 3469.91973}, {"ts": 1773761820000, "open": 0.1716, "high": 0.1719, "low": 0.1716, "close": 0.1716, "volume": 103327.9, "quote_volume": 17741.95574, "trades": 35, "taker_buy_volume": 86973.5, "taker_buy_quote": 14933.69326}, {"ts": 1773761880000, "open": 0.1716, "high": 0.1721, "low": 0.1715, "close": 0.172, "volume": 14389.8, "quote_volume": 2472.86793, "trades": 20, "taker_buy_volume": 11434.9, "taker_buy_quote": 1965.43281}, {"ts": 1773761940000, "open": 0.1717, "high": 0.1719, "low": 0.1717, "close": 0.1719, "volume": 4914.6, "quote_volume": 844.45562, "trades": 6, "taker_buy_volume": 4336.4, "taker_buy_quote": 745.17868}, {"ts": 1773762000000, "open": 0.1717, "high": 0.1717, "low": 0.171, "close": 0.1711, "volume": 26529.8, "quote_volume": 4541.87343, "trades": 46, "taker_buy_volume": 4894.2, "taker_buy_quote": 838.063}, {"ts": 1773762060000, "open": 0.1711, "high": 0.1716, "low": 0.1711, "close": 0.1716, "volume": 11507.0, "quote_volume": 1970.72136, "trades": 10, "taker_buy_volume": 11376.0, "taker_buy_quote": 1948.30726}, {"ts": 1773762120000, "open": 0.1717, "high": 0.1719, "low": 0.1716, "close": 0.1719, "volume": 314.6, "quote_volume": 54.00459, "trades": 4, "taker_buy_volume": 96.2, "taker_buy_quote": 16.52715}, {"ts": 1773762180000, "open": 0.172, "high": 0.1722, "low": 0.172, "close": 0.1721, "volume": 5514.1, "quote_volume": 949.02795, "trades": 14, "taker_buy_volume": 3308.4, "taker_buy_quote": 569.48185}, {"ts": 1773762240000, "open": 0.172, "high": 0.172, "low": 0.1716, "close": 0.1716, "volume": 20587.1, "quote_volume": 3537.25283, "trades": 26, "taker_buy_volume": 1082.1, "taker_buy_quote": 185.70232}, {"ts": 1773762300000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 437.8, "quote_volume": 75.04921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762360000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1716, "volume": 26472.4, "quote_volume": 4542.59868, "trades": 33, "taker_buy_volume": 21450.5, "taker_buy_quote": 3680.84064}, {"ts": 1773762420000, "open": 0.1714, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 565.4, "quote_volume": 96.90285, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762480000, "open": 0.1714, "high": 0.1714, "low": 0.1711, "close": 0.1711, "volume": 14219.7, "quote_volume": 2435.24419, "trades": 19, "taker_buy_volume": 3770.9, "taker_buy_quote": 645.567}, {"ts": 1773762540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 283.1, "quote_volume": 48.4101, "trades": 7, "taker_buy_volume": 134.0, "taker_buy_quote": 22.914}, {"ts": 1773762600000, "open": 0.1711, "high": 0.1712, "low": 0.1709, "close": 0.1711, "volume": 15898.2, "quote_volume": 2718.69756, "trades": 27, "taker_buy_volume": 10607.8, "taker_buy_quote": 1814.56381}, {"ts": 1773762660000, "open": 0.1709, "high": 0.1712, "low": 0.1709, "close": 0.1711, "volume": 11968.4, "quote_volume": 2047.73651, "trades": 19, "taker_buy_volume": 8726.7, "taker_buy_quote": 1493.13014}, {"ts": 1773762720000, "open": 0.171, "high": 0.1713, "low": 0.171, "close": 0.1713, "volume": 462.9, "quote_volume": 79.25345, "trades": 5, "taker_buy_volume": 462.9, "taker_buy_quote": 79.25345}, {"ts": 1773762780000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 2330.4, "quote_volume": 398.97324, "trades": 3, "taker_buy_volume": 87.6, "taker_buy_quote": 15.00588}, {"ts": 1773762840000, "open": 0.1713, "high": 0.1713, "low": 0.171, "close": 0.171, "volume": 7493.5, "quote_volume": 1282.74221, "trades": 8, "taker_buy_volume": 3196.8, "taker_buy_quote": 547.61184}, {"ts": 1773762900000, "open": 0.1711, "high": 0.1712, "low": 0.171, "close": 0.1712, "volume": 949.1, "quote_volume": 162.34157, "trades": 4, "taker_buy_volume": 205.5, "taker_buy_quote": 35.1816}, {"ts": 1773762960000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.171, "volume": 21941.2, "quote_volume": 3752.03429, "trades": 27, "taker_buy_volume": 1063.3, "taker_buy_quote": 181.91339}, {"ts": 1773763020000, "open": 0.171, "high": 0.1713, "low": 0.171, "close": 0.1713, "volume": 454.7, "quote_volume": 77.84199, "trades": 7, "taker_buy_volume": 305.0, "taker_buy_quote": 52.21335}, {"ts": 1773763080000, "open": 0.1713, "high": 0.1714, "low": 0.1713, "close": 0.1714, "volume": 3816.4, "quote_volume": 653.76678, "trades": 4, "taker_buy_volume": 174.6, "taker_buy_quote": 29.92644}, {"ts": 1773763140000, "open": 0.1713, "high": 0.1713, "low": 0.1712, "close": 0.1712, "volume": 2309.4, "quote_volume": 395.44395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763200000, "open": 0.1713, "high": 0.1719, "low": 0.1713, "close": 0.1719, "volume": 21981.0, "quote_volume": 3768.12446, "trades": 27, "taker_buy_volume": 20392.5, "taker_buy_quote": 3496.01441}, {"ts": 1773763260000, "open": 0.1718, "high": 0.1721, "low": 0.1718, "close": 0.1718, "volume": 7659.5, "quote_volume": 1316.98288, "trades": 21, "taker_buy_volume": 4005.2, "taker_buy_quote": 688.85462}, {"ts": 1773763320000, "open": 0.1717, "high": 0.172, "low": 0.1717, "close": 0.172, "volume": 8658.9, "quote_volume": 1487.84831, "trades": 15, "taker_buy_volume": 8179.9, "taker_buy_quote": 1405.57974}, {"ts": 1773763380000, "open": 0.172, "high": 0.172, "low": 0.1718, "close": 0.1719, "volume": 4743.5, "quote_volume": 815.46356, "trades": 12, "taker_buy_volume": 2332.8, "taker_buy_quote": 401.13444}, {"ts": 1773763440000, "open": 0.1718, "high": 0.1719, "low": 0.1718, "close": 0.1719, "volume": 4082.5, "quote_volume": 701.46803, "trades": 7, "taker_buy_volume": 2843.1, "taker_buy_quote": 488.53911}, {"ts": 1773763500000, "open": 0.1717, "high": 0.1719, "low": 0.1717, "close": 0.1718, "volume": 2706.9, "quote_volume": 465.1011, "trades": 10, "taker_buy_volume": 1944.2, "taker_buy_quote": 334.14551}, {"ts": 1773763560000, "open": 0.1719, "high": 0.1721, "low": 0.1719, "close": 0.1721, "volume": 2983.1, "quote_volume": 513.18171, "trades": 13, "taker_buy_volume": 2725.2, "taker_buy_quote": 468.8487}, {"ts": 1773763620000, "open": 0.172, "high": 0.172, "low": 0.1717, "close": 0.1718, "volume": 3536.1, "quote_volume": 607.61295, "trades": 13, "taker_buy_volume": 1547.7, "taker_buy_quote": 265.96968}, {"ts": 1773763680000, "open": 0.1718, "high": 0.1721, "low": 0.1718, "close": 0.1721, "volume": 2595.6, "quote_volume": 446.59672, "trades": 9, "taker_buy_volume": 2321.9, "taker_buy_quote": 399.57506}, {"ts": 1773763740000, "open": 0.1719, "high": 0.1721, "low": 0.1719, "close": 0.172, "volume": 26893.7, "quote_volume": 4624.50984, "trades": 30, "taker_buy_volume": 9829.4, "taker_buy_quote": 1690.30203}, {"ts": 1773763800000, "open": 0.1719, "high": 0.1721, "low": 0.1719, "close": 0.1719, "volume": 11267.1, "quote_volume": 1936.97443, "trades": 19, "taker_buy_volume": 1188.6, "taker_buy_quote": 204.43028}, {"ts": 1773763860000, "open": 0.1718, "high": 0.1718, "low": 0.1713, "close": 0.1713, "volume": 4620.8, "quote_volume": 792.59335, "trades": 18, "taker_buy_volume": 904.5, "taker_buy_quote": 155.18073}, {"ts": 1773763920000, "open": 0.1714, "high": 0.1714, "low": 0.1711, "close": 0.1711, "volume": 5112.6, "quote_volume": 875.06684, "trades": 16, "taker_buy_volume": 1232.9, "taker_buy_quote": 211.21339}, {"ts": 1773763980000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 1547.5, "quote_volume": 264.932, "trades": 5, "taker_buy_volume": 1547.5, "taker_buy_quote": 264.932}, {"ts": 1773764040000, "open": 0.171, "high": 0.1712, "low": 0.1709, "close": 0.171, "volume": 5254.3, "quote_volume": 898.45902, "trades": 9, "taker_buy_volume": 909.8, "taker_buy_quote": 155.67364}, {"ts": 1773764100000, "open": 0.1709, "high": 0.1711, "low": 0.1707, "close": 0.1708, "volume": 25164.7, "quote_volume": 4299.10367, "trades": 43, "taker_buy_volume": 9420.1, "taker_buy_quote": 1609.92928}, {"ts": 1773764160000, "open": 0.1707, "high": 0.1714, "low": 0.1707, "close": 0.1713, "volume": 25020.3, "quote_volume": 4277.69935, "trades": 32, "taker_buy_volume": 21905.6, "taker_buy_quote": 3745.71351}, {"ts": 1773764220000, "open": 0.1712, "high": 0.1716, "low": 0.1712, "close": 0.1714, "volume": 7060.7, "quote_volume": 1209.40281, "trades": 14, "taker_buy_volume": 2370.3, "taker_buy_quote": 406.22167}, {"ts": 1773764280000, "open": 0.1714, "high": 0.1717, "low": 0.1714, "close": 0.1715, "volume": 5777.6, "quote_volume": 990.99707, "trades": 14, "taker_buy_volume": 5445.1, "taker_buy_quote": 933.97744}, {"ts": 1773764340000, "open": 0.1713, "high": 0.1719, "low": 0.1713, "close": 0.1719, "volume": 16163.8, "quote_volume": 2774.67544, "trades": 28, "taker_buy_volume": 10803.5, "taker_buy_quote": 1854.72693}, {"ts": 1773764400000, "open": 0.1719, "high": 0.172, "low": 0.1718, "close": 0.172, "volume": 2495.0, "quote_volume": 429.08192, "trades": 9, "taker_buy_volume": 2216.1, "taker_buy_quote": 381.1669}, {"ts": 1773764460000, "open": 0.172, "high": 0.172, "low": 0.1718, "close": 0.172, "volume": 15514.5, "quote_volume": 2667.60392, "trades": 17, "taker_buy_volume": 7690.6, "taker_buy_quote": 1322.67807}, {"ts": 1773764520000, "open": 0.1719, "high": 0.1723, "low": 0.1719, "close": 0.1721, "volume": 5236.5, "quote_volume": 901.67657, "trades": 11, "taker_buy_volume": 2754.8, "taker_buy_quote": 474.41774}, {"ts": 1773764580000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1722, "volume": 3811.0, "quote_volume": 656.62854, "trades": 8, "taker_buy_volume": 3541.7, "taker_buy_quote": 610.25508}, {"ts": 1773764640000, "open": 0.1724, "high": 0.1724, "low": 0.172, "close": 0.1722, "volume": 3998.0, "quote_volume": 688.35173, "trades": 8, "taker_buy_volume": 2997.7, "taker_buy_quote": 516.14469}, {"ts": 1773764700000, "open": 0.1723, "high": 0.1724, "low": 0.1723, "close": 0.1724, "volume": 1997.1, "quote_volume": 344.17479, "trades": 8, "taker_buy_volume": 1522.4, "taker_buy_quote": 262.38398}, {"ts": 1773764760000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1724, "volume": 2808.2, "quote_volume": 483.98828, "trades": 8, "taker_buy_volume": 1831.2, "taker_buy_quote": 315.69888}, {"ts": 1773764820000, "open": 0.1724, "high": 0.1724, "low": 0.172, "close": 0.172, "volume": 9254.8, "quote_volume": 1592.89939, "trades": 18, "taker_buy_volume": 1061.1, "taker_buy_quote": 182.697}, {"ts": 1773764880000, "open": 0.1719, "high": 0.1719, "low": 0.1714, "close": 0.1714, "volume": 11016.7, "quote_volume": 1892.44901, "trades": 26, "taker_buy_volume": 4008.4, "taker_buy_quote": 688.92702}, {"ts": 1773764940000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1711, "volume": 14394.9, "quote_volume": 2464.01474, "trades": 18, "taker_buy_volume": 4854.6, "taker_buy_quote": 831.2332}, {"ts": 1773765000000, "open": 0.1712, "high": 0.1712, "low": 0.1707, "close": 0.1708, "volume": 18816.2, "quote_volume": 3215.80905, "trades": 30, "taker_buy_volume": 2672.8, "taker_buy_quote": 457.14555}, {"ts": 1773765060000, "open": 0.1707, "high": 0.1707, "low": 0.1702, "close": 0.1702, "volume": 25193.2, "quote_volume": 4292.50395, "trades": 59, "taker_buy_volume": 14080.5, "taker_buy_quote": 2398.84191}, {"ts": 1773765120000, "open": 0.1701, "high": 0.1702, "low": 0.17, "close": 0.17, "volume": 52643.8, "quote_volume": 8951.68925, "trades": 63, "taker_buy_volume": 12674.1, "taker_buy_quote": 2155.92312}, {"ts": 1773765180000, "open": 0.17, "high": 0.1704, "low": 0.1698, "close": 0.1704, "volume": 111880.9, "quote_volume": 19022.26981, "trades": 68, "taker_buy_volume": 41773.4, "taker_buy_quote": 7102.91757}, {"ts": 1773765240000, "open": 0.1705, "high": 0.1705, "low": 0.1699, "close": 0.1699, "volume": 25809.0, "quote_volume": 4391.83805, "trades": 30, "taker_buy_volume": 5916.0, "taker_buy_quote": 1006.44309}, {"ts": 1773765300000, "open": 0.1701, "high": 0.1701, "low": 0.1699, "close": 0.1699, "volume": 9313.6, "quote_volume": 1582.91022, "trades": 13, "taker_buy_volume": 2692.2, "taker_buy_quote": 457.82705}, {"ts": 1773765360000, "open": 0.1698, "high": 0.1698, "low": 0.1695, "close": 0.1697, "volume": 20778.8, "quote_volume": 3524.69151, "trades": 42, "taker_buy_volume": 10161.8, "taker_buy_quote": 1723.94022}, {"ts": 1773765420000, "open": 0.1698, "high": 0.1699, "low": 0.1696, "close": 0.1698, "volume": 9278.6, "quote_volume": 1574.94536, "trades": 14, "taker_buy_volume": 4117.0, "taker_buy_quote": 699.18613}, {"ts": 1773765480000, "open": 0.1699, "high": 0.1702, "low": 0.1698, "close": 0.1702, "volume": 6148.4, "quote_volume": 1045.25056, "trades": 14, "taker_buy_volume": 4410.6, "taker_buy_quote": 750.02961}, {"ts": 1773765540000, "open": 0.1701, "high": 0.1701, "low": 0.1698, "close": 0.1698, "volume": 23086.7, "quote_volume": 3922.54871, "trades": 14, "taker_buy_volume": 1492.2, "taker_buy_quote": 253.37556}, {"ts": 1773765600000, "open": 0.1698, "high": 0.1701, "low": 0.1698, "close": 0.1701, "volume": 8828.7, "quote_volume": 1501.485, "trades": 13, "taker_buy_volume": 2779.7, "taker_buy_quote": 472.66566}, {"ts": 1773765660000, "open": 0.17, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 8668.5, "quote_volume": 1473.67592, "trades": 8, "taker_buy_volume": 309.2, "taker_buy_quote": 52.59492}, {"ts": 1773765720000, "open": 0.1701, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 196.3, "quote_volume": 33.41799, "trades": 4, "taker_buy_volume": 153.0, "taker_buy_quote": 26.05266}, {"ts": 1773765780000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 5831.4, "quote_volume": 994.12615, "trades": 10, "taker_buy_volume": 3534.6, "taker_buy_quote": 602.53375}, {"ts": 1773765840000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 58.3, "quote_volume": 9.93432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765900000, "open": 0.1706, "high": 0.1707, "low": 0.1702, "close": 0.1702, "volume": 44530.1, "quote_volume": 7590.13054, "trades": 36, "taker_buy_volume": 6072.3, "taker_buy_quote": 1035.34559}, {"ts": 1773765960000, "open": 0.1702, "high": 0.1702, "low": 0.1699, "close": 0.1699, "volume": 2908.4, "quote_volume": 494.21361, "trades": 8, "taker_buy_volume": 102.8, "taker_buy_quote": 17.49656}, {"ts": 1773766020000, "open": 0.1698, "high": 0.1698, "low": 0.1695, "close": 0.1697, "volume": 7186.0, "quote_volume": 1219.29367, "trades": 10, "taker_buy_volume": 2661.0, "taker_buy_quote": 451.5717}, {"ts": 1773766080000, "open": 0.1696, "high": 0.1698, "low": 0.1695, "close": 0.1695, "volume": 11674.1, "quote_volume": 1981.33817, "trades": 17, "taker_buy_volume": 9633.5, "taker_buy_quote": 1635.17194}, {"ts": 1773766140000, "open": 0.1695, "high": 0.1698, "low": 0.1695, "close": 0.1696, "volume": 25728.4, "quote_volume": 4363.98795, "trades": 31, "taker_buy_volume": 19500.6, "taker_buy_quote": 3308.05938}, {"ts": 1773766200000, "open": 0.1696, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 7680.7, "quote_volume": 1302.54504, "trades": 13, "taker_buy_volume": 7166.3, "taker_buy_quote": 1215.32079}, {"ts": 1773766260000, "open": 0.1697, "high": 0.1701, "low": 0.1696, "close": 0.1701, "volume": 9629.8, "quote_volume": 1635.02531, "trades": 16, "taker_buy_volume": 9553.0, "taker_buy_quote": 1622.00003}, {"ts": 1773766320000, "open": 0.17, "high": 0.1701, "low": 0.17, "close": 0.1701, "volume": 1861.2, "quote_volume": 316.58056, "trades": 4, "taker_buy_volume": 220.2, "taker_buy_quote": 37.45602}, {"ts": 1773766380000, "open": 0.1701, "high": 0.1701, "low": 0.1699, "close": 0.1699, "volume": 20833.6, "quote_volume": 3542.49765, "trades": 24, "taker_buy_volume": 4031.8, "taker_buy_quote": 685.75167}, {"ts": 1773766440000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.1698, "volume": 1263.5, "quote_volume": 214.57738, "trades": 4, "taker_buy_volume": 175.4, "taker_buy_quote": 29.818}, {"ts": 1773766500000, "open": 0.1698, "high": 0.1699, "low": 0.1697, "close": 0.1699, "volume": 11173.7, "quote_volume": 1897.13124, "trades": 6, "taker_buy_volume": 5165.3, "taker_buy_quote": 877.07382}, {"ts": 1773766560000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 1913.0, "quote_volume": 325.0187, "trades": 2, "taker_buy_volume": 145.1, "taker_buy_quote": 24.65249}, {"ts": 1773766620000, "open": 0.1698, "high": 0.1702, "low": 0.1697, "close": 0.17, "volume": 61120.6, "quote_volume": 10385.99309, "trades": 70, "taker_buy_volume": 54787.5, "taker_buy_quote": 9309.76024}, {"ts": 1773766680000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 6686.5, "quote_volume": 1136.71675, "trades": 31, "taker_buy_volume": 399.0, "taker_buy_quote": 67.84175}, {"ts": 1773766740000, "open": 0.1701, "high": 0.1701, "low": 0.1699, "close": 0.1699, "volume": 5040.3, "quote_volume": 856.89823, "trades": 9, "taker_buy_volume": 537.9, "taker_buy_quote": 91.49679}, {"ts": 1773766800000, "open": 0.17, "high": 0.1706, "low": 0.1699, "close": 0.1706, "volume": 169313.2, "quote_volume": 28842.22011, "trades": 45, "taker_buy_volume": 166802.3, "taker_buy_quote": 28414.92603}, {"ts": 1773766860000, "open": 0.1707, "high": 0.1708, "low": 0.1706, "close": 0.1707, "volume": 24808.6, "quote_volume": 4234.88431, "trades": 25, "taker_buy_volume": 6255.2, "taker_buy_quote": 1068.3821}, {"ts": 1773766920000, "open": 0.1706, "high": 0.1707, "low": 0.1705, "close": 0.1706, "volume": 18805.5, "quote_volume": 3207.59678, "trades": 33, "taker_buy_volume": 11395.3, "taker_buy_quote": 1943.93306}, {"ts": 1773766980000, "open": 0.1706, "high": 0.1706, "low": 0.1704, "close": 0.1704, "volume": 6954.1, "quote_volume": 1185.54925, "trades": 8, "taker_buy_volume": 3792.5, "taker_buy_quote": 646.81261}, {"ts": 1773767040000, "open": 0.1704, "high": 0.1707, "low": 0.1704, "close": 0.1704, "volume": 13947.4, "quote_volume": 2380.26481, "trades": 19, "taker_buy_volume": 6613.9, "taker_buy_quote": 1128.6378}, {"ts": 1773767100000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 3791.3, "quote_volume": 646.36478, "trades": 8, "taker_buy_volume": 3099.8, "taker_buy_quote": 528.5159}, {"ts": 1773767160000, "open": 0.1704, "high": 0.1706, "low": 0.1704, "close": 0.1705, "volume": 9807.0, "quote_volume": 1672.9627, "trades": 12, "taker_buy_volume": 3032.6, "taker_buy_quote": 517.36156}, {"ts": 1773767220000, "open": 0.1707, "high": 0.1708, "low": 0.1706, "close": 0.1708, "volume": 3113.5, "quote_volume": 531.55347, "trades": 11, "taker_buy_volume": 2052.1, "taker_buy_quote": 350.47863}, {"ts": 1773767280000, "open": 0.1708, "high": 0.171, "low": 0.1708, "close": 0.171, "volume": 5190.7, "quote_volume": 887.00518, "trades": 9, "taker_buy_volume": 5190.7, "taker_buy_quote": 887.00518}, {"ts": 1773767340000, "open": 0.1709, "high": 0.1714, "low": 0.1709, "close": 0.171, "volume": 37878.0, "quote_volume": 6483.07044, "trades": 52, "taker_buy_volume": 29866.8, "taker_buy_quote": 5112.51082}, {"ts": 1773767400000, "open": 0.171, "high": 0.1711, "low": 0.1709, "close": 0.1709, "volume": 12706.2, "quote_volume": 2173.63708, "trades": 15, "taker_buy_volume": 9306.7, "taker_buy_quote": 1592.35057}, {"ts": 1773767460000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1712, "volume": 6340.2, "quote_volume": 1085.53531, "trades": 9, "taker_buy_volume": 5462.3, "taker_buy_quote": 935.23883}, {"ts": 1773767520000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 6441.2, "quote_volume": 1104.02168, "trades": 7, "taker_buy_volume": 6441.2, "taker_buy_quote": 1104.02168}, {"ts": 1773767580000, "open": 0.1713, "high": 0.1716, "low": 0.1713, "close": 0.1716, "volume": 9815.1, "quote_volume": 1683.20874, "trades": 11, "taker_buy_volume": 7426.3, "taker_buy_quote": 1273.63569}, {"ts": 1773767640000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 2182.3, "quote_volume": 374.05282, "trades": 5, "taker_buy_volume": 66.0, "taker_buy_quote": 11.319}, {"ts": 1773767700000, "open": 0.1713, "high": 0.1715, "low": 0.1713, "close": 0.1715, "volume": 605.2, "quote_volume": 103.75264, "trades": 4, "taker_buy_volume": 141.6, "taker_buy_quote": 24.2844}, {"ts": 1773767760000, "open": 0.1715, "high": 0.1717, "low": 0.1713, "close": 0.1717, "volume": 22542.0, "quote_volume": 3864.65557, "trades": 27, "taker_buy_volume": 12957.0, "taker_buy_quote": 2220.91993}, {"ts": 1773767820000, "open": 0.1717, "high": 0.1719, "low": 0.1716, "close": 0.1719, "volume": 537.3, "quote_volume": 92.25236, "trades": 6, "taker_buy_volume": 64.1, "taker_buy_quote": 11.01558}, {"ts": 1773767880000, "open": 0.1719, "high": 0.172, "low": 0.1718, "close": 0.1718, "volume": 2859.3, "quote_volume": 491.51355, "trades": 7, "taker_buy_volume": 58.1, "taker_buy_quote": 9.9932}, {"ts": 1773767940000, "open": 0.1719, "high": 0.1721, "low": 0.1719, "close": 0.1721, "volume": 873.4, "quote_volume": 150.2547, "trades": 8, "taker_buy_volume": 220.7, "taker_buy_quote": 37.97227}, {"ts": 1773768000000, "open": 0.172, "high": 0.1725, "low": 0.172, "close": 0.1723, "volume": 32244.7, "quote_volume": 5558.18661, "trades": 39, "taker_buy_volume": 27086.4, "taker_buy_quote": 4669.07112}, {"ts": 1773768060000, "open": 0.1726, "high": 0.1726, "low": 0.1723, "close": 0.1724, "volume": 23039.1, "quote_volume": 3972.88407, "trades": 28, "taker_buy_volume": 16413.2, "taker_buy_quote": 2829.95905}, {"ts": 1773768120000, "open": 0.1725, "high": 0.1725, "low": 0.1721, "close": 0.1721, "volume": 8972.8, "quote_volume": 1545.84452, "trades": 13, "taker_buy_volume": 4396.8, "taker_buy_quote": 757.44846}, {"ts": 1773768180000, "open": 0.1722, "high": 0.1728, "low": 0.1722, "close": 0.1725, "volume": 59987.0, "quote_volume": 10353.4834, "trades": 54, "taker_buy_volume": 48749.2, "taker_buy_quote": 8413.05715}, {"ts": 1773768240000, "open": 0.1726, "high": 0.1727, "low": 0.1724, "close": 0.1727, "volume": 28812.2, "quote_volume": 4970.1695, "trades": 15, "taker_buy_volume": 1403.1, "taker_buy_quote": 242.178}, {"ts": 1773768300000, "open": 0.1726, "high": 0.1727, "low": 0.1723, "close": 0.1725, "volume": 13846.2, "quote_volume": 2388.31923, "trades": 22, "taker_buy_volume": 974.8, "taker_buy_quote": 168.15501}, {"ts": 1773768360000, "open": 0.1724, "high": 0.1724, "low": 0.1724, "close": 0.1724, "volume": 831.1, "quote_volume": 143.28164, "trades": 2, "taker_buy_volume": 347.7, "taker_buy_quote": 59.94348}, {"ts": 1773768420000, "open": 0.1724, "high": 0.1724, "low": 0.1723, "close": 0.1724, "volume": 5874.2, "quote_volume": 1012.44964, "trades": 13, "taker_buy_volume": 2132.9, "taker_buy_quote": 367.71196}, {"ts": 1773768480000, "open": 0.1724, "high": 0.1725, "low": 0.1721, "close": 0.1722, "volume": 2065.4, "quote_volume": 355.83512, "trades": 12, "taker_buy_volume": 290.6, "taker_buy_quote": 50.06796}, {"ts": 1773768540000, "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 3577.0, "quote_volume": 615.6017, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768600000, "open": 0.1721, "high": 0.1722, "low": 0.1721, "close": 0.1722, "volume": 2999.5, "quote_volume": 516.3931, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768660000, "open": 0.1723, "high": 0.1727, "low": 0.1722, "close": 0.1725, "volume": 16794.0, "quote_volume": 2894.82621, "trades": 32, "taker_buy_volume": 5476.4, "taker_buy_quote": 944.4386}, {"ts": 1773768720000, "open": 0.1727, "high": 0.1728, "low": 0.1726, "close": 0.1728, "volume": 3504.5, "quote_volume": 605.20157, "trades": 8, "taker_buy_volume": 2884.2, "taker_buy_quote": 498.10979}, {"ts": 1773768780000, "open": 0.1726, "high": 0.1729, "low": 0.1726, "close": 0.1726, "volume": 15677.7, "quote_volume": 2709.7986, "trades": 36, "taker_buy_volume": 10699.2, "taker_buy_quote": 1849.5666}, {"ts": 1773768840000, "open": 0.1726, "high": 0.1731, "low": 0.1726, "close": 0.173, "volume": 3417.4, "quote_volume": 591.00551, "trades": 17, "taker_buy_volume": 2859.1, "taker_buy_quote": 494.44293}, {"ts": 1773768900000, "open": 0.1731, "high": 0.1733, "low": 0.173, "close": 0.1732, "volume": 9828.6, "quote_volume": 1701.72679, "trades": 20, "taker_buy_volume": 4107.2, "taker_buy_quote": 711.15276}, {"ts": 1773768960000, "open": 0.1733, "high": 0.1733, "low": 0.173, "close": 0.1733, "volume": 7329.6, "quote_volume": 1269.41837, "trades": 20, "taker_buy_volume": 2620.1, "taker_buy_quote": 453.7952}, {"ts": 1773769020000, "open": 0.1731, "high": 0.1732, "low": 0.173, "close": 0.1731, "volume": 2111.9, "quote_volume": 365.482, "trades": 8, "taker_buy_volume": 667.8, "taker_buy_quote": 115.64904}, {"ts": 1773769080000, "open": 0.1732, "high": 0.1732, "low": 0.1729, "close": 0.1729, "volume": 3864.5, "quote_volume": 668.524, "trades": 16, "taker_buy_volume": 187.3, "taker_buy_quote": 32.40594}, {"ts": 1773769140000, "open": 0.1729, "high": 0.1732, "low": 0.1729, "close": 0.1731, "volume": 14500.8, "quote_volume": 2510.04209, "trades": 15, "taker_buy_volume": 6772.9, "taker_buy_quote": 1172.4014}, {"ts": 1773769200000, "open": 0.1731, "high": 0.1733, "low": 0.173, "close": 0.173, "volume": 7386.3, "quote_volume": 1279.47309, "trades": 15, "taker_buy_volume": 5341.0, "taker_buy_quote": 925.47668}, {"ts": 1773769260000, "open": 0.1732, "high": 0.1734, "low": 0.173, "close": 0.1734, "volume": 8080.5, "quote_volume": 1398.96665, "trades": 15, "taker_buy_volume": 3296.5, "taker_buy_quote": 571.02102}, {"ts": 1773769320000, "open": 0.1734, "high": 0.1736, "low": 0.1734, "close": 0.1736, "volume": 4219.3, "quote_volume": 732.15552, "trades": 12, "taker_buy_volume": 4116.5, "taker_buy_quote": 714.33}, {"ts": 1773769380000, "open": 0.1735, "high": 0.1737, "low": 0.1735, "close": 0.1735, "volume": 17274.2, "quote_volume": 2998.90245, "trades": 29, "taker_buy_volume": 12820.4, "taker_buy_quote": 2226.0552}, {"ts": 1773769440000, "open": 0.1735, "high": 0.1735, "low": 0.1733, "close": 0.1735, "volume": 15286.5, "quote_volume": 2649.41787, "trades": 21, "taker_buy_volume": 4970.5, "taker_buy_quote": 861.64609}, {"ts": 1773769500000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 2981.1, "quote_volume": 516.92274, "trades": 3, "taker_buy_volume": 2881.8, "taker_buy_quote": 499.70412}, {"ts": 1773769560000, "open": 0.1734, "high": 0.1734, "low": 0.1734, "close": 0.1734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769620000, "open": 0.1732, "high": 0.1732, "low": 0.1726, "close": 0.1729, "volume": 5615.3, "quote_volume": 971.53408, "trades": 18, "taker_buy_volume": 617.9, "taker_buy_quote": 106.87415}, {"ts": 1773769680000, "open": 0.1727, "high": 0.1728, "low": 0.1727, "close": 0.1728, "volume": 7621.3, "quote_volume": 1316.35403, "trades": 9, "taker_buy_volume": 1555.2, "taker_buy_quote": 268.73856}, {"ts": 1773769740000, "open": 0.1728, "high": 0.1728, "low": 0.1727, "close": 0.1728, "volume": 8127.6, "quote_volume": 1404.26691, "trades": 16, "taker_buy_volume": 4292.4, "taker_buy_quote": 741.72672}, {"ts": 1773769800000, "open": 0.1729, "high": 0.1729, "low": 0.1728, "close": 0.1729, "volume": 418.9, "quote_volume": 72.42347, "trades": 3, "taker_buy_volume": 375.5, "taker_buy_quote": 64.92395}, {"ts": 1773769860000, "open": 0.1729, "high": 0.1733, "low": 0.1729, "close": 0.1732, "volume": 27707.5, "quote_volume": 4793.90542, "trades": 34, "taker_buy_volume": 22252.7, "taker_buy_quote": 3849.95048}, {"ts": 1773769920000, "open": 0.1731, "high": 0.1731, "low": 0.173, "close": 0.173, "volume": 1609.6, "quote_volume": 278.50657, "trades": 4, "taker_buy_volume": 425.9, "taker_buy_quote": 73.72329}, {"ts": 1773769980000, "open": 0.173, "high": 0.173, "low": 0.1729, "close": 0.1729, "volume": 818.9, "quote_volume": 141.6385, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770040000, "open": 0.1728, "high": 0.1728, "low": 0.1727, "close": 0.1728, "volume": 2905.1, "quote_volume": 501.82851, "trades": 7, "taker_buy_volume": 144.6, "taker_buy_quote": 24.98688}, {"ts": 1773770100000, "open": 0.1728, "high": 0.1728, "low": 0.1725, "close": 0.1726, "volume": 10057.5, "quote_volume": 1737.4231, "trades": 15, "taker_buy_volume": 5830.6, "taker_buy_quote": 1007.2859}, {"ts": 1773770160000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 2784.2, "quote_volume": 480.2745, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770220000, "open": 0.1725, "high": 0.1726, "low": 0.1724, "close": 0.1725, "volume": 9902.6, "quote_volume": 1707.33168, "trades": 21, "taker_buy_volume": 6416.1, "taker_buy_quote": 1106.20531}, {"ts": 1773770280000, "open": 0.1726, "high": 0.1726, "low": 0.1725, "close": 0.1726, "volume": 5712.7, "quote_volume": 985.88914, "trades": 16, "taker_buy_volume": 3371.3, "taker_buy_quote": 581.88638}, {"ts": 1773770340000, "open": 0.1727, "high": 0.1727, "low": 0.1727, "close": 0.1727, "volume": 227.7, "quote_volume": 39.32379, "trades": 3, "taker_buy_volume": 227.7, "taker_buy_quote": 39.32379}, {"ts": 1773770400000, "open": 0.1728, "high": 0.173, "low": 0.1728, "close": 0.1729, "volume": 11001.4, "quote_volume": 1901.92408, "trades": 14, "taker_buy_volume": 8628.3, "taker_buy_quote": 1491.72782}, {"ts": 1773770460000, "open": 0.1728, "high": 0.1728, "low": 0.1727, "close": 0.1727, "volume": 1383.4, "quote_volume": 238.92124, "trades": 5, "taker_buy_volume": 37.2, "taker_buy_quote": 6.42816}, {"ts": 1773770520000, "open": 0.1729, "high": 0.1731, "low": 0.1726, "close": 0.1731, "volume": 6325.7, "quote_volume": 1092.72628, "trades": 12, "taker_buy_volume": 1480.9, "taker_buy_quote": 256.03251}, {"ts": 1773770580000, "open": 0.1731, "high": 0.1731, "low": 0.1731, "close": 0.1731, "volume": 1227.6, "quote_volume": 212.49756, "trades": 4, "taker_buy_volume": 1227.6, "taker_buy_quote": 212.49756}, {"ts": 1773770640000, "open": 0.1732, "high": 0.1734, "low": 0.1732, "close": 0.1734, "volume": 2623.5, "quote_volume": 454.74846, "trades": 9, "taker_buy_volume": 1374.6, "taker_buy_quote": 238.31446}, {"ts": 1773770700000, "open": 0.1735, "high": 0.1736, "low": 0.1734, "close": 0.1734, "volume": 839.6, "quote_volume": 145.63998, "trades": 8, "taker_buy_volume": 472.7, "taker_buy_quote": 82.01952}, {"ts": 1773770760000, "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 9289.0, "quote_volume": 1611.6415, "trades": 14, "taker_buy_volume": 5182.9, "taker_buy_quote": 899.23315}, {"ts": 1773770820000, "open": 0.1734, "high": 0.1735, "low": 0.1733, "close": 0.1735, "volume": 3270.0, "quote_volume": 567.15601, "trades": 12, "taker_buy_volume": 1864.6, "taker_buy_quote": 323.47375}, {"ts": 1773770880000, "open": 0.1733, "high": 0.1739, "low": 0.1733, "close": 0.1739, "volume": 10531.9, "quote_volume": 1829.61628, "trades": 28, "taker_buy_volume": 9199.5, "taker_buy_quote": 1598.03912}, {"ts": 1773770940000, "open": 0.1739, "high": 0.174, "low": 0.1738, "close": 0.1739, "volume": 13459.1, "quote_volume": 2340.909, "trades": 16, "taker_buy_volume": 9488.3, "taker_buy_quote": 1650.42189}, {"ts": 1773771000000, "open": 0.1738, "high": 0.1741, "low": 0.1737, "close": 0.1737, "volume": 43259.6, "quote_volume": 7524.16049, "trades": 36, "taker_buy_volume": 27505.9, "taker_buy_quote": 4785.42377}, {"ts": 1773771060000, "open": 0.1737, "high": 0.174, "low": 0.1735, "close": 0.1738, "volume": 9071.8, "quote_volume": 1575.30048, "trades": 18, "taker_buy_volume": 7393.9, "taker_buy_quote": 1284.0595}, {"ts": 1773771120000, "open": 0.1739, "high": 0.174, "low": 0.1738, "close": 0.1739, "volume": 2411.8, "quote_volume": 419.33282, "trades": 4, "taker_buy_volume": 2411.8, "taker_buy_quote": 419.33282}, {"ts": 1773771180000, "open": 0.1739, "high": 0.174, "low": 0.1736, "close": 0.1736, "volume": 3113.4, "quote_volume": 540.86629, "trades": 10, "taker_buy_volume": 321.8, "taker_buy_quote": 55.95896}, {"ts": 1773771240000, "open": 0.1737, "high": 0.1737, "low": 0.1733, "close": 0.1733, "volume": 1857.6, "quote_volume": 322.18082, "trades": 9, "taker_buy_volume": 419.0, "taker_buy_quote": 72.70854}, {"ts": 1773771300000, "open": 0.1732, "high": 0.1732, "low": 0.173, "close": 0.173, "volume": 7407.4, "quote_volume": 1281.95694, "trades": 10, "taker_buy_volume": 2740.2, "taker_buy_quote": 474.32862}, {"ts": 1773771360000, "open": 0.1733, "high": 0.1734, "low": 0.1731, "close": 0.1732, "volume": 1364.0, "quote_volume": 236.25097, "trades": 5, "taker_buy_volume": 198.1, "taker_buy_quote": 34.34418}, {"ts": 1773771420000, "open": 0.1734, "high": 0.1734, "low": 0.1732, "close": 0.1732, "volume": 2114.0, "quote_volume": 366.3386, "trades": 7, "taker_buy_volume": 308.3, "taker_buy_quote": 53.45922}, {"ts": 1773771480000, "open": 0.1731, "high": 0.1732, "low": 0.173, "close": 0.1732, "volume": 1967.9, "quote_volume": 340.58628, "trades": 7, "taker_buy_volume": 682.0, "taker_buy_quote": 118.1224}, {"ts": 1773771540000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 778.0, "quote_volume": 134.7496, "trades": 1, "taker_buy_volume": 778.0, "taker_buy_quote": 134.7496}, {"ts": 1773771600000, "open": 0.1734, "high": 0.1735, "low": 0.1733, "close": 0.1735, "volume": 6320.9, "quote_volume": 1096.01703, "trades": 13, "taker_buy_volume": 3597.3, "taker_buy_quote": 623.86128}, {"ts": 1773771660000, "open": 0.1733, "high": 0.1733, "low": 0.1728, "close": 0.1729, "volume": 7284.4, "quote_volume": 1260.67341, "trades": 19, "taker_buy_volume": 982.9, "taker_buy_quote": 169.94341}, {"ts": 1773771720000, "open": 0.1729, "high": 0.1729, "low": 0.1727, "close": 0.1729, "volume": 813.2, "quote_volume": 140.5329, "trades": 4, "taker_buy_volume": 466.3, "taker_buy_quote": 80.62327}, {"ts": 1773771780000, "open": 0.1727, "high": 0.1728, "low": 0.1727, "close": 0.1728, "volume": 6845.4, "quote_volume": 1182.22378, "trades": 8, "taker_buy_volume": 2387.8, "taker_buy_quote": 412.39626}, {"ts": 1773771840000, "open": 0.1726, "high": 0.1727, "low": 0.1725, "close": 0.1725, "volume": 21515.9, "quote_volume": 3714.49454, "trades": 15, "taker_buy_volume": 12664.4, "taker_buy_quote": 2186.67263}, {"ts": 1773771900000, "open": 0.1726, "high": 0.1726, "low": 0.1724, "close": 0.1724, "volume": 45598.4, "quote_volume": 7865.65418, "trades": 21, "taker_buy_volume": 535.9, "taker_buy_quote": 92.49634}, {"ts": 1773771960000, "open": 0.1724, "high": 0.1725, "low": 0.1718, "close": 0.1718, "volume": 15005.2, "quote_volume": 2583.13355, "trades": 20, "taker_buy_volume": 6412.3, "taker_buy_quote": 1103.53009}, {"ts": 1773772020000, "open": 0.1719, "high": 0.1722, "low": 0.1719, "close": 0.1722, "volume": 11985.2, "quote_volume": 2062.2493, "trades": 19, "taker_buy_volume": 8699.4, "taker_buy_quote": 1496.64693}, {"ts": 1773772080000, "open": 0.172, "high": 0.172, "low": 0.1715, "close": 0.1717, "volume": 65478.5, "quote_volume": 11246.98839, "trades": 52, "taker_buy_volume": 9917.7, "taker_buy_quote": 1702.55787}, {"ts": 1773772140000, "open": 0.1718, "high": 0.1718, "low": 0.1718, "close": 0.1718, "volume": 816.1, "quote_volume": 140.20598, "trades": 4, "taker_buy_volume": 816.1, "taker_buy_quote": 140.20598}, {"ts": 1773772200000, "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 2131.4, "quote_volume": 365.74824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772260000, "open": 0.1717, "high": 0.1718, "low": 0.1717, "close": 0.1717, "volume": 5345.8, "quote_volume": 917.89841, "trades": 10, "taker_buy_volume": 4377.9, "taker_buy_quote": 751.70998}, {"ts": 1773772320000, "open": 0.1716, "high": 0.1716, "low": 0.1713, "close": 0.1713, "volume": 3455.6, "quote_volume": 592.48054, "trades": 12, "taker_buy_volume": 498.4, "taker_buy_quote": 85.42576}, {"ts": 1773772380000, "open": 0.1713, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 4438.8, "quote_volume": 760.24576, "trades": 12, "taker_buy_volume": 2659.2, "taker_buy_quote": 455.52096}, {"ts": 1773772440000, "open": 0.1712, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 2699.7, "quote_volume": 461.85303, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772500000, "open": 0.1711, "high": 0.1711, "low": 0.1709, "close": 0.1709, "volume": 7176.2, "quote_volume": 1227.00658, "trades": 11, "taker_buy_volume": 303.6, "taker_buy_quote": 51.93194}, {"ts": 1773772560000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 2132.7, "quote_volume": 364.91254, "trades": 3, "taker_buy_volume": 2132.7, "taker_buy_quote": 364.91254}, {"ts": 1773772620000, "open": 0.1713, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 171.5, "quote_volume": 29.38116, "trades": 4, "taker_buy_volume": 64.3, "taker_buy_quote": 11.0178}, {"ts": 1773772680000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 94.4, "quote_volume": 16.18337, "trades": 2, "taker_buy_volume": 32.1, "taker_buy_quote": 5.50515}, {"ts": 1773772740000, "open": 0.1714, "high": 0.1714, "low": 0.1709, "close": 0.1713, "volume": 62235.4, "quote_volume": 10646.84942, "trades": 56, "taker_buy_volume": 9740.3, "taker_buy_quote": 1667.78974}, {"ts": 1773772800000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772860000, "open": 0.1711, "high": 0.1711, "low": 0.1708, "close": 0.171, "volume": 23822.6, "quote_volume": 4070.82324, "trades": 26, "taker_buy_volume": 2522.9, "taker_buy_quote": 431.29781}, {"ts": 1773772920000, "open": 0.1708, "high": 0.1709, "low": 0.1704, "close": 0.1706, "volume": 51990.4, "quote_volume": 8869.39905, "trades": 46, "taker_buy_volume": 25721.0, "taker_buy_quote": 4388.8341}, {"ts": 1773772980000, "open": 0.1708, "high": 0.171, "low": 0.1708, "close": 0.1709, "volume": 1809.3, "quote_volume": 309.15398, "trades": 6, "taker_buy_volume": 650.5, "taker_buy_quote": 111.11506}, {"ts": 1773773040000, "open": 0.1709, "high": 0.1709, "low": 0.1707, "close": 0.1707, "volume": 6740.8, "quote_volume": 1151.70196, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773100000, "open": 0.1708, "high": 0.1712, "low": 0.1708, "close": 0.1711, "volume": 31889.3, "quote_volume": 5453.35283, "trades": 25, "taker_buy_volume": 30685.9, "taker_buy_quote": 5247.77971}, {"ts": 1773773160000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1712, "volume": 9450.2, "quote_volume": 1618.16971, "trades": 10, "taker_buy_volume": 3538.4, "taker_buy_quote": 606.06955}, {"ts": 1773773220000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 8586.1, "quote_volume": 1469.08171, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773280000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 1722.4, "quote_volume": 294.87488, "trades": 1, "taker_buy_volume": 1722.4, "taker_buy_quote": 294.87488}, {"ts": 1773773340000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 372.3, "quote_volume": 63.73776, "trades": 1, "taker_buy_volume": 372.3, "taker_buy_quote": 63.73776}, {"ts": 1773773400000, "open": 0.1712, "high": 0.1715, "low": 0.1712, "close": 0.1715, "volume": 1475.6, "quote_volume": 252.8825, "trades": 6, "taker_buy_volume": 1475.6, "taker_buy_quote": 252.8825}, {"ts": 1773773460000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773520000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 2071.9, "quote_volume": 355.12366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773580000, "open": 0.1715, "high": 0.1716, "low": 0.1714, "close": 0.1716, "volume": 2350.1, "quote_volume": 403.04447, "trades": 7, "taker_buy_volume": 2315.1, "taker_buy_quote": 397.04547}, {"ts": 1773773640000, "open": 0.1714, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 233.2, "quote_volume": 39.96605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773700000, "open": 0.1714, "high": 0.1714, "low": 0.1712, "close": 0.1714, "volume": 18248.6, "quote_volume": 3127.257, "trades": 16, "taker_buy_volume": 2274.3, "taker_buy_quote": 389.509}, {"ts": 1773773760000, "open": 0.1712, "high": 0.1712, "low": 0.171, "close": 0.1712, "volume": 7741.0, "quote_volume": 1324.90406, "trades": 13, "taker_buy_volume": 292.0, "taker_buy_quote": 49.9904}, {"ts": 1773773820000, "open": 0.1713, "high": 0.1713, "low": 0.1712, "close": 0.1712, "volume": 714.3, "quote_volume": 122.29107, "trades": 3, "taker_buy_volume": 29.1, "taker_buy_quote": 4.98483}, {"ts": 1773773880000, "open": 0.1712, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 19167.8, "quote_volume": 3279.08791, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773940000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 3849.3, "quote_volume": 658.63557, "trades": 3, "taker_buy_volume": 3849.3, "taker_buy_quote": 658.63557}, {"ts": 1773774000000, "open": 0.1712, "high": 0.1712, "low": 0.1708, "close": 0.171, "volume": 6716.7, "quote_volume": 1149.17232, "trades": 10, "taker_buy_volume": 5735.3, "taker_buy_quote": 981.18566}, {"ts": 1773774060000, "open": 0.171, "high": 0.1711, "low": 0.171, "close": 0.1711, "volume": 3259.7, "quote_volume": 557.63492, "trades": 6, "taker_buy_volume": 1635.6, "taker_buy_quote": 279.85116}, {"ts": 1773774120000, "open": 0.1712, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 1988.5, "quote_volume": 340.20827, "trades": 5, "taker_buy_volume": 205.7, "taker_buy_quote": 35.21584}, {"ts": 1773774180000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.1712, "volume": 1433.6, "quote_volume": 245.38024, "trades": 3, "taker_buy_volume": 1173.2, "taker_buy_quote": 200.85184}, {"ts": 1773774240000, "open": 0.1711, "high": 0.1713, "low": 0.1711, "close": 0.1712, "volume": 548.9, "quote_volume": 93.96969, "trades": 4, "taker_buy_volume": 352.5, "taker_buy_quote": 60.36565}, {"ts": 1773774300000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.1711, "volume": 3384.2, "quote_volume": 579.30566, "trades": 5, "taker_buy_volume": 2902.4, "taker_buy_quote": 496.89088}, {"ts": 1773774360000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1712, "volume": 645.8, "quote_volume": 110.56603, "trades": 4, "taker_buy_volume": 451.3, "taker_buy_quote": 77.28708}, {"ts": 1773774420000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 8099.0, "quote_volume": 1386.56871, "trades": 10, "taker_buy_volume": 7545.5, "taker_buy_quote": 1291.80951}, {"ts": 1773774480000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 1991.8, "quote_volume": 340.81791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774540000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1712, "volume": 1348.9, "quote_volume": 230.92583, "trades": 4, "taker_buy_volume": 217.5, "taker_buy_quote": 37.25775}, {"ts": 1773774600000, "open": 0.1712, "high": 0.1715, "low": 0.1712, "close": 0.1715, "volume": 1655.7, "quote_volume": 283.72084, "trades": 9, "taker_buy_volume": 641.4, "taker_buy_quote": 109.97632}, {"ts": 1773774660000, "open": 0.1713, "high": 0.1715, "low": 0.1712, "close": 0.1715, "volume": 7875.4, "quote_volume": 1348.59432, "trades": 13, "taker_buy_volume": 1075.0, "taker_buy_quote": 184.24314}, {"ts": 1773774720000, "open": 0.1715, "high": 0.1715, "low": 0.1712, "close": 0.1714, "volume": 2086.2, "quote_volume": 357.35803, "trades": 6, "taker_buy_volume": 603.0, "taker_buy_quote": 103.39318}, {"ts": 1773774780000, "open": 0.1712, "high": 0.1713, "low": 0.171, "close": 0.1713, "volume": 11604.1, "quote_volume": 1986.25865, "trades": 21, "taker_buy_volume": 1702.6, "taker_buy_quote": 291.57002}, {"ts": 1773774840000, "open": 0.1711, "high": 0.1711, "low": 0.171, "close": 0.171, "volume": 8042.8, "quote_volume": 1376.09482, "trades": 11, "taker_buy_volume": 53.0, "taker_buy_quote": 9.063}, {"ts": 1773774900000, "open": 0.1709, "high": 0.1714, "low": 0.1708, "close": 0.1714, "volume": 19091.6, "quote_volume": 3267.66474, "trades": 30, "taker_buy_volume": 16344.5, "taker_buy_quote": 2797.7162}, {"ts": 1773774960000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1711, "volume": 6520.1, "quote_volume": 1116.63082, "trades": 15, "taker_buy_volume": 202.5, "taker_buy_quote": 34.68825}, {"ts": 1773775020000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 3317.9, "quote_volume": 567.74489, "trades": 6, "taker_buy_volume": 522.0, "taker_buy_quote": 89.3664}, {"ts": 1773775080000, "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 15022.0, "quote_volume": 2568.72857, "trades": 12, "taker_buy_volume": 14382.9, "taker_buy_quote": 2459.4759}, {"ts": 1773775140000, "open": 0.1709, "high": 0.1711, "low": 0.1708, "close": 0.1709, "volume": 13870.0, "quote_volume": 2371.70882, "trades": 10, "taker_buy_volume": 12113.9, "taker_buy_quote": 2071.61183}, {"ts": 1773775200000, "open": 0.1708, "high": 0.1708, "low": 0.1705, "close": 0.1707, "volume": 7930.2, "quote_volume": 1354.03744, "trades": 18, "taker_buy_volume": 167.2, "taker_buy_quote": 28.54104}, {"ts": 1773775260000, "open": 0.1705, "high": 0.1707, "low": 0.1702, "close": 0.1705, "volume": 45244.6, "quote_volume": 7710.94975, "trades": 50, "taker_buy_volume": 10326.9, "taker_buy_quote": 1761.08174}, {"ts": 1773775320000, "open": 0.1704, "high": 0.1705, "low": 0.1703, "close": 0.1704, "volume": 20934.4, "quote_volume": 3568.78171, "trades": 22, "taker_buy_volume": 16403.3, "taker_buy_quote": 2796.41381}, {"ts": 1773775380000, "open": 0.1702, "high": 0.1704, "low": 0.1701, "close": 0.1702, "volume": 22059.7, "quote_volume": 3755.19961, "trades": 26, "taker_buy_volume": 20452.0, "taker_buy_quote": 3481.69044}, {"ts": 1773775440000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 8238.8, "quote_volume": 1402.29501, "trades": 10, "taker_buy_volume": 5563.6, "taker_buy_quote": 946.97597}, {"ts": 1773775500000, "open": 0.1702, "high": 0.1704, "low": 0.1702, "close": 0.1704, "volume": 3598.1, "quote_volume": 613.03521, "trades": 7, "taker_buy_volume": 3304.4, "taker_buy_quote": 563.04747}, {"ts": 1773775560000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 6436.8, "quote_volume": 1097.40014, "trades": 9, "taker_buy_volume": 6207.3, "taker_buy_quote": 1058.31629}, {"ts": 1773775620000, "open": 0.1704, "high": 0.1708, "low": 0.1704, "close": 0.1708, "volume": 31959.6, "quote_volume": 5456.82269, "trades": 35, "taker_buy_volume": 29107.5, "taker_buy_quote": 4970.28977}, {"ts": 1773775680000, "open": 0.1708, "high": 0.171, "low": 0.1707, "close": 0.171, "volume": 5222.4, "quote_volume": 892.116, "trades": 9, "taker_buy_volume": 2969.0, "taker_buy_quote": 507.22658}, {"ts": 1773775740000, "open": 0.1708, "high": 0.1713, "low": 0.1708, "close": 0.1711, "volume": 10277.5, "quote_volume": 1758.15575, "trades": 20, "taker_buy_volume": 5214.9, "taker_buy_quote": 892.52414}, {"ts": 1773775800000, "open": 0.171, "high": 0.1713, "low": 0.171, "close": 0.1711, "volume": 3164.3, "quote_volume": 541.81688, "trades": 12, "taker_buy_volume": 2659.2, "taker_buy_quote": 455.41834}, {"ts": 1773775860000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1711, "volume": 7165.1, "quote_volume": 1226.25561, "trades": 11, "taker_buy_volume": 2411.1, "taker_buy_quote": 412.84621}, {"ts": 1773775920000, "open": 0.1711, "high": 0.1712, "low": 0.1709, "close": 0.171, "volume": 12455.2, "quote_volume": 2130.15673, "trades": 21, "taker_buy_volume": 3137.1, "taker_buy_quote": 536.84498}, {"ts": 1773775980000, "open": 0.1709, "high": 0.1712, "low": 0.1709, "close": 0.1712, "volume": 4431.6, "quote_volume": 757.89216, "trades": 8, "taker_buy_volume": 4395.6, "taker_buy_quote": 751.72896}, {"ts": 1773776040000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1711, "volume": 5845.4, "quote_volume": 1000.18998, "trades": 6, "taker_buy_volume": 210.2, "taker_buy_quote": 36.00726}, {"ts": 1773776100000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 1462.2, "quote_volume": 250.1466, "trades": 5, "taker_buy_volume": 554.9, "taker_buy_quote": 94.9983}, {"ts": 1773776160000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776220000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.1712, "volume": 339.1, "quote_volume": 58.01858, "trades": 4, "taker_buy_volume": 205.8, "taker_buy_quote": 35.22428}, {"ts": 1773776280000, "open": 0.1713, "high": 0.1715, "low": 0.1713, "close": 0.1715, "volume": 3124.2, "quote_volume": 535.65407, "trades": 12, "taker_buy_volume": 3124.2, "taker_buy_quote": 535.65407}, {"ts": 1773776340000, "open": 0.1715, "high": 0.1717, "low": 0.1714, "close": 0.1716, "volume": 22847.9, "quote_volume": 3918.96182, "trades": 35, "taker_buy_volume": 11986.4, "taker_buy_quote": 2056.36098}, {"ts": 1773776400000, "open": 0.1715, "high": 0.1716, "low": 0.1713, "close": 0.1713, "volume": 8489.9, "quote_volume": 1456.11757, "trades": 12, "taker_buy_volume": 7426.2, "taker_buy_quote": 1273.80301}, {"ts": 1773776460000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 274.7, "quote_volume": 47.09043, "trades": 4, "taker_buy_volume": 68.5, "taker_buy_quote": 11.74775}, {"ts": 1773776520000, "open": 0.1713, "high": 0.1713, "low": 0.171, "close": 0.171, "volume": 386.8, "quote_volume": 66.23506, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776580000, "open": 0.1712, "high": 0.1714, "low": 0.1712, "close": 0.1714, "volume": 5342.9, "quote_volume": 915.58572, "trades": 10, "taker_buy_volume": 3318.5, "taker_buy_quote": 568.60356}, {"ts": 1773776640000, "open": 0.1712, "high": 0.1712, "low": 0.1712, "close": 0.1712, "volume": 1661.2, "quote_volume": 284.39744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776700000, "open": 0.1712, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 952.5, "quote_volume": 162.90002, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776760000, "open": 0.171, "high": 0.171, "low": 0.1706, "close": 0.1708, "volume": 12795.7, "quote_volume": 2184.19217, "trades": 26, "taker_buy_volume": 2193.5, "taker_buy_quote": 374.5114}, {"ts": 1773776820000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776880000, "open": 0.1708, "high": 0.1708, "low": 0.1706, "close": 0.1708, "volume": 4980.7, "quote_volume": 850.54936, "trades": 7, "taker_buy_volume": 588.7, "taker_buy_quote": 100.54996}, {"ts": 1773776940000, "open": 0.1706, "high": 0.1706, "low": 0.1701, "close": 0.1701, "volume": 23762.3, "quote_volume": 4045.85997, "trades": 39, "taker_buy_volume": 8464.8, "taker_buy_quote": 1440.51504}, {"ts": 1773777000000, "open": 0.1702, "high": 0.1702, "low": 0.1697, "close": 0.1701, "volume": 113551.4, "quote_volume": 19302.74452, "trades": 99, "taker_buy_volume": 14092.2, "taker_buy_quote": 2395.30829}, {"ts": 1773777060000, "open": 0.1702, "high": 0.1704, "low": 0.1702, "close": 0.1704, "volume": 11275.5, "quote_volume": 1920.31836, "trades": 15, "taker_buy_volume": 8393.4, "taker_buy_quote": 1429.49673}, {"ts": 1773777120000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 1218.0, "quote_volume": 207.47404, "trades": 3, "taker_buy_volume": 486.4, "taker_buy_quote": 82.88256}, {"ts": 1773777180000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1707, "volume": 16893.6, "quote_volume": 2882.88453, "trades": 18, "taker_buy_volume": 16209.6, "taker_buy_quote": 2766.17973}, {"ts": 1773777240000, "open": 0.1707, "high": 0.1709, "low": 0.1707, "close": 0.1707, "volume": 13570.9, "quote_volume": 2317.11519, "trades": 17, "taker_buy_volume": 13328.6, "taker_buy_quote": 2275.75458}, {"ts": 1773777300000, "open": 0.1707, "high": 0.1707, "low": 0.1701, "close": 0.1701, "volume": 2829.5, "quote_volume": 482.48288, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777360000, "open": 0.1701, "high": 0.1701, "low": 0.1685, "close": 0.169, "volume": 153295.7, "quote_volume": 25895.56955, "trades": 208, "taker_buy_volume": 65798.4, "taker_buy_quote": 11106.53264}, {"ts": 1773777420000, "open": 0.1691, "high": 0.1694, "low": 0.1688, "close": 0.1694, "volume": 28243.9, "quote_volume": 4775.07387, "trades": 43, "taker_buy_volume": 22001.1, "taker_buy_quote": 3719.9015}, {"ts": 1773777480000, "open": 0.1694, "high": 0.1695, "low": 0.1691, "close": 0.1694, "volume": 14971.1, "quote_volume": 2533.81057, "trades": 15, "taker_buy_volume": 1923.1, "taker_buy_quote": 325.79293}, {"ts": 1773777540000, "open": 0.1695, "high": 0.1697, "low": 0.1693, "close": 0.1697, "volume": 5195.5, "quote_volume": 880.47446, "trades": 9, "taker_buy_volume": 4285.8, "taker_buy_quote": 726.46225}, {"ts": 1773777600000, "open": 0.1696, "high": 0.1698, "low": 0.1696, "close": 0.1698, "volume": 1943.5, "quote_volume": 329.82964, "trades": 8, "taker_buy_volume": 208.1, "taker_buy_quote": 35.33538}, {"ts": 1773777660000, "open": 0.1695, "high": 0.1695, "low": 0.1692, "close": 0.1692, "volume": 4213.2, "quote_volume": 713.81447, "trades": 11, "taker_buy_volume": 181.7, "taker_buy_quote": 30.75545}, {"ts": 1773777720000, "open": 0.1693, "high": 0.1693, "low": 0.169, "close": 0.1691, "volume": 15532.0, "quote_volume": 2627.01757, "trades": 26, "taker_buy_volume": 10068.7, "taker_buy_quote": 1703.25442}, {"ts": 1773777780000, "open": 0.1693, "high": 0.1693, "low": 0.169, "close": 0.169, "volume": 8139.2, "quote_volume": 1377.38416, "trades": 17, "taker_buy_volume": 169.7, "taker_buy_quote": 28.73021}, {"ts": 1773777840000, "open": 0.1691, "high": 0.1697, "low": 0.1691, "close": 0.1695, "volume": 1483.6, "quote_volume": 251.37443, "trades": 9, "taker_buy_volume": 707.1, "taker_buy_quote": 119.75768}, {"ts": 1773777900000, "open": 0.1695, "high": 0.1695, "low": 0.1693, "close": 0.1693, "volume": 2316.8, "quote_volume": 392.6177, "trades": 7, "taker_buy_volume": 168.3, "taker_buy_quote": 28.52685}, {"ts": 1773777960000, "open": 0.1695, "high": 0.1697, "low": 0.1695, "close": 0.1697, "volume": 7260.2, "quote_volume": 1231.15023, "trades": 14, "taker_buy_volume": 2785.6, "taker_buy_quote": 472.23867}, {"ts": 1773778020000, "open": 0.1695, "high": 0.17, "low": 0.1695, "close": 0.1699, "volume": 7602.5, "quote_volume": 1290.69818, "trades": 23, "taker_buy_volume": 6061.3, "taker_buy_quote": 1029.06523}, {"ts": 1773778080000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.1698, "volume": 2495.0, "quote_volume": 423.84729, "trades": 4, "taker_buy_volume": 117.6, "taker_buy_quote": 19.992}, {"ts": 1773778140000, "open": 0.17, "high": 0.17, "low": 0.1697, "close": 0.17, "volume": 15985.7, "quote_volume": 2716.03428, "trades": 29, "taker_buy_volume": 8351.7, "taker_buy_quote": 1419.43166}, {"ts": 1773778200000, "open": 0.17, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 2291.2, "quote_volume": 389.62156, "trades": 13, "taker_buy_volume": 1319.8, "taker_buy_quote": 224.45731}, {"ts": 1773778260000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 1381.1, "quote_volume": 234.9871, "trades": 5, "taker_buy_volume": 1237.1, "taker_buy_quote": 210.4927}, {"ts": 1773778320000, "open": 0.1703, "high": 0.1704, "low": 0.1702, "close": 0.1702, "volume": 1820.6, "quote_volume": 310.06986, "trades": 11, "taker_buy_volume": 1328.4, "taker_buy_quote": 226.29742}, {"ts": 1773778380000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 1942.7, "quote_volume": 330.64754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778440000, "open": 0.1704, "high": 0.1704, "low": 0.17, "close": 0.1702, "volume": 10665.5, "quote_volume": 1815.583, "trades": 21, "taker_buy_volume": 1814.2, "taker_buy_quote": 308.9401}, {"ts": 1773778500000, "open": 0.17, "high": 0.1706, "low": 0.17, "close": 0.1706, "volume": 2958.1, "quote_volume": 503.93354, "trades": 12, "taker_buy_volume": 2297.5, "taker_buy_quote": 391.39689}, {"ts": 1773778560000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 332.3, "quote_volume": 56.63351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778620000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 2843.3, "quote_volume": 485.13102, "trades": 6, "taker_buy_volume": 2843.3, "taker_buy_quote": 485.13102}, {"ts": 1773778680000, "open": 0.1706, "high": 0.1707, "low": 0.1704, "close": 0.1707, "volume": 732.4, "quote_volume": 124.9215, "trades": 4, "taker_buy_volume": 474.7, "taker_buy_quote": 81.00942}, {"ts": 1773778740000, "open": 0.1706, "high": 0.1709, "low": 0.1705, "close": 0.1708, "volume": 13615.6, "quote_volume": 2326.33688, "trades": 20, "taker_buy_volume": 12312.9, "taker_buy_quote": 2103.9287}, {"ts": 1773778800000, "open": 0.1708, "high": 0.1713, "low": 0.1708, "close": 0.1713, "volume": 7386.6, "quote_volume": 1264.45095, "trades": 19, "taker_buy_volume": 6898.2, "taker_buy_quote": 1180.96797}, {"ts": 1773778860000, "open": 0.1714, "high": 0.1715, "low": 0.1713, "close": 0.1713, "volume": 3212.5, "quote_volume": 550.82728, "trades": 14, "taker_buy_volume": 944.8, "taker_buy_quote": 162.02999}, {"ts": 1773778920000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 5777.8, "quote_volume": 989.20767, "trades": 7, "taker_buy_volume": 1879.1, "taker_buy_quote": 321.75023}, {"ts": 1773778980000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 4557.3, "quote_volume": 779.77458, "trades": 9, "taker_buy_volume": 205.5, "taker_buy_quote": 35.1816}, {"ts": 1773779040000, "open": 0.171, "high": 0.1712, "low": 0.1709, "close": 0.1712, "volume": 3249.3, "quote_volume": 555.4062, "trades": 8, "taker_buy_volume": 292.6, "taker_buy_quote": 50.08623}, {"ts": 1773779100000, "open": 0.171, "high": 0.1713, "low": 0.1705, "close": 0.1708, "volume": 51426.5, "quote_volume": 8784.33716, "trades": 88, "taker_buy_volume": 27424.4, "taker_buy_quote": 4683.34469}, {"ts": 1773779160000, "open": 0.1706, "high": 0.1707, "low": 0.1705, "close": 0.1707, "volume": 4326.5, "quote_volume": 738.18371, "trades": 11, "taker_buy_volume": 1060.8, "taker_buy_quote": 181.07856}, {"ts": 1773779220000, "open": 0.1705, "high": 0.1706, "low": 0.1697, "close": 0.1698, "volume": 31717.7, "quote_volume": 5391.74197, "trades": 66, "taker_buy_volume": 9561.7, "taker_buy_quote": 1624.30452}, {"ts": 1773779280000, "open": 0.1697, "high": 0.1698, "low": 0.1694, "close": 0.1694, "volume": 15445.3, "quote_volume": 2620.40384, "trades": 46, "taker_buy_volume": 5848.2, "taker_buy_quote": 992.75871}, {"ts": 1773779340000, "open": 0.1695, "high": 0.1696, "low": 0.1691, "close": 0.1691, "volume": 68447.9, "quote_volume": 11589.07799, "trades": 111, "taker_buy_volume": 34744.3, "taker_buy_quote": 5884.57145}, {"ts": 1773779400000, "open": 0.1693, "high": 0.1699, "low": 0.1692, "close": 0.1697, "volume": 36792.1, "quote_volume": 6239.35782, "trades": 51, "taker_buy_volume": 23026.9, "taker_buy_quote": 3904.0108}, {"ts": 1773779460000, "open": 0.1697, "high": 0.1697, "low": 0.1695, "close": 0.1696, "volume": 11959.1, "quote_volume": 2028.47896, "trades": 24, "taker_buy_volume": 4170.3, "taker_buy_quote": 707.63568}, {"ts": 1773779520000, "open": 0.1695, "high": 0.1698, "low": 0.1695, "close": 0.1698, "volume": 6267.2, "quote_volume": 1062.78611, "trades": 9, "taker_buy_volume": 2048.5, "taker_buy_quote": 347.71646}, {"ts": 1773779580000, "open": 0.1697, "high": 0.1697, "low": 0.1695, "close": 0.1695, "volume": 16910.8, "quote_volume": 2869.07517, "trades": 14, "taker_buy_volume": 8778.6, "taker_buy_quote": 1489.72842}, {"ts": 1773779640000, "open": 0.1695, "high": 0.1697, "low": 0.1695, "close": 0.1696, "volume": 5950.6, "quote_volume": 1008.88473, "trades": 11, "taker_buy_volume": 3693.0, "taker_buy_quote": 626.22153}, {"ts": 1773779700000, "open": 0.1695, "high": 0.1698, "low": 0.1692, "close": 0.1696, "volume": 63281.8, "quote_volume": 10723.74455, "trades": 56, "taker_buy_volume": 17982.0, "taker_buy_quote": 3049.5679}, {"ts": 1773779760000, "open": 0.1697, "high": 0.1698, "low": 0.1695, "close": 0.1697, "volume": 11975.5, "quote_volume": 2031.5687, "trades": 19, "taker_buy_volume": 9347.6, "taker_buy_quote": 1585.89439}, {"ts": 1773779820000, "open": 0.1697, "high": 0.1697, "low": 0.1695, "close": 0.1695, "volume": 8420.1, "quote_volume": 1428.16379, "trades": 14, "taker_buy_volume": 4900.8, "taker_buy_quote": 831.58964}, {"ts": 1773779880000, "open": 0.1697, "high": 0.1698, "low": 0.1696, "close": 0.1697, "volume": 11936.6, "quote_volume": 2025.59884, "trades": 12, "taker_buy_volume": 8148.3, "taker_buy_quote": 1382.96133}, {"ts": 1773779940000, "open": 0.1697, "high": 0.1697, "low": 0.1695, "close": 0.1695, "volume": 22552.6, "quote_volume": 3825.62415, "trades": 24, "taker_buy_volume": 3783.4, "taker_buy_quote": 641.69948}, {"ts": 1773780000000, "open": 0.1695, "high": 0.17, "low": 0.1695, "close": 0.17, "volume": 21663.5, "quote_volume": 3679.15004, "trades": 30, "taker_buy_volume": 18090.5, "taker_buy_quote": 3072.5641}, {"ts": 1773780060000, "open": 0.1697, "high": 0.1697, "low": 0.1691, "close": 0.1691, "volume": 83967.5, "quote_volume": 14216.5747, "trades": 56, "taker_buy_volume": 9813.6, "taker_buy_quote": 1661.75702}, {"ts": 1773780120000, "open": 0.169, "high": 0.1693, "low": 0.169, "close": 0.1692, "volume": 56993.5, "quote_volume": 9633.57355, "trades": 63, "taker_buy_volume": 7690.9, "taker_buy_quote": 1301.22126}, {"ts": 1773780180000, "open": 0.1692, "high": 0.1694, "low": 0.1691, "close": 0.1691, "volume": 20270.4, "quote_volume": 3430.17546, "trades": 26, "taker_buy_volume": 10072.9, "taker_buy_quote": 1704.76172}, {"ts": 1773780240000, "open": 0.1691, "high": 0.1694, "low": 0.169, "close": 0.1694, "volume": 21803.3, "quote_volume": 3689.69285, "trades": 23, "taker_buy_volume": 18638.7, "taker_buy_quote": 3154.70221}, {"ts": 1773780300000, "open": 0.1693, "high": 0.1697, "low": 0.1693, "close": 0.1697, "volume": 8256.4, "quote_volume": 1399.36959, "trades": 13, "taker_buy_volume": 8256.4, "taker_buy_quote": 1399.36959}, {"ts": 1773780360000, "open": 0.1698, "high": 0.17, "low": 0.1695, "close": 0.1696, "volume": 20124.5, "quote_volume": 3415.75418, "trades": 29, "taker_buy_volume": 10947.8, "taker_buy_quote": 1859.09712}, {"ts": 1773780420000, "open": 0.1695, "high": 0.1698, "low": 0.1693, "close": 0.1698, "volume": 24884.4, "quote_volume": 4220.4478, "trades": 36, "taker_buy_volume": 14614.3, "taker_buy_quote": 2479.50074}, {"ts": 1773780480000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 6127.4, "quote_volume": 1041.5548, "trades": 10, "taker_buy_volume": 6127.4, "taker_buy_quote": 1041.5548}, {"ts": 1773780540000, "open": 0.1701, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 12969.3, "quote_volume": 2206.48792, "trades": 16, "taker_buy_volume": 6267.0, "taker_buy_quote": 1066.42669}, {"ts": 1773780600000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 3026.3, "quote_volume": 515.2721, "trades": 5, "taker_buy_volume": 3026.3, "taker_buy_quote": 515.2721}, {"ts": 1773780660000, "open": 0.1703, "high": 0.1703, "low": 0.1701, "close": 0.1701, "volume": 7234.5, "quote_volume": 1231.28907, "trades": 9, "taker_buy_volume": 2799.6, "taker_buy_quote": 476.655}, {"ts": 1773780720000, "open": 0.1704, "high": 0.1706, "low": 0.1704, "close": 0.1705, "volume": 4069.6, "quote_volume": 693.77657, "trades": 9, "taker_buy_volume": 3506.2, "taker_buy_quote": 597.71687}, {"ts": 1773780780000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 4070.2, "quote_volume": 695.09195, "trades": 9, "taker_buy_volume": 4070.2, "taker_buy_quote": 695.09195}, {"ts": 1773780840000, "open": 0.1708, "high": 0.1709, "low": 0.1706, "close": 0.1709, "volume": 15640.3, "quote_volume": 2671.23062, "trades": 34, "taker_buy_volume": 13647.6, "taker_buy_quote": 2331.03439}, {"ts": 1773780900000, "open": 0.171, "high": 0.1714, "low": 0.171, "close": 0.1714, "volume": 31984.5, "quote_volume": 5472.34377, "trades": 42, "taker_buy_volume": 16101.5, "taker_buy_quote": 2754.90384}, {"ts": 1773780960000, "open": 0.1713, "high": 0.1715, "low": 0.1712, "close": 0.1712, "volume": 8683.8, "quote_volume": 1488.57854, "trades": 15, "taker_buy_volume": 4672.6, "taker_buy_quote": 801.3509}, {"ts": 1773781020000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 988.2, "quote_volume": 169.23024, "trades": 2, "taker_buy_volume": 988.2, "taker_buy_quote": 169.23024}, {"ts": 1773781080000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 2627.5, "quote_volume": 449.57042, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781140000, "open": 0.1712, "high": 0.1713, "low": 0.171, "close": 0.1712, "volume": 16441.4, "quote_volume": 2812.79321, "trades": 19, "taker_buy_volume": 9841.9, "taker_buy_quote": 1683.99589}, {"ts": 1773781200000, "open": 0.1713, "high": 0.172, "low": 0.1713, "close": 0.1714, "volume": 12363.7, "quote_volume": 2123.0557, "trades": 31, "taker_buy_volume": 7043.4, "taker_buy_quote": 1209.16142}, {"ts": 1773781260000, "open": 0.1714, "high": 0.1717, "low": 0.1713, "close": 0.1716, "volume": 11249.0, "quote_volume": 1930.15315, "trades": 18, "taker_buy_volume": 8267.7, "taker_buy_quote": 1418.57914}, {"ts": 1773781320000, "open": 0.1716, "high": 0.1718, "low": 0.1714, "close": 0.1717, "volume": 2271.1, "quote_volume": 389.93376, "trades": 5, "taker_buy_volume": 2014.7, "taker_buy_quote": 345.94194}, {"ts": 1773781380000, "open": 0.1716, "high": 0.1719, "low": 0.1716, "close": 0.1719, "volume": 913.6, "quote_volume": 156.93058, "trades": 7, "taker_buy_volume": 454.3, "taker_buy_quote": 78.06934}, {"ts": 1773781440000, "open": 0.1719, "high": 0.172, "low": 0.1718, "close": 0.172, "volume": 4445.9, "quote_volume": 764.1547, "trades": 14, "taker_buy_volume": 2989.8, "taker_buy_quote": 513.97063}, {"ts": 1773781500000, "open": 0.1718, "high": 0.1719, "low": 0.1717, "close": 0.1719, "volume": 3181.5, "quote_volume": 546.52198, "trades": 16, "taker_buy_volume": 1868.2, "taker_buy_quote": 320.9876}, {"ts": 1773781560000, "open": 0.1719, "high": 0.1724, "low": 0.1717, "close": 0.1717, "volume": 60583.2, "quote_volume": 10427.71319, "trades": 76, "taker_buy_volume": 46036.7, "taker_buy_quote": 7925.03717}, {"ts": 1773781620000, "open": 0.1716, "high": 0.1716, "low": 0.1715, "close": 0.1715, "volume": 5972.4, "quote_volume": 1024.85388, "trades": 9, "taker_buy_volume": 5484.7, "taker_buy_quote": 941.17452}, {"ts": 1773781680000, "open": 0.1716, "high": 0.172, "low": 0.1716, "close": 0.172, "volume": 18287.3, "quote_volume": 3142.58635, "trades": 16, "taker_buy_volume": 16050.3, "taker_buy_quote": 2758.42567}, {"ts": 1773781740000, "open": 0.1718, "high": 0.1726, "low": 0.1718, "close": 0.1723, "volume": 73025.1, "quote_volume": 12583.00419, "trades": 67, "taker_buy_volume": 40173.6, "taker_buy_quote": 6919.14714}, {"ts": 1773781800000, "open": 0.1722, "high": 0.1724, "low": 0.1719, "close": 0.1723, "volume": 6343.6, "quote_volume": 1091.68749, "trades": 11, "taker_buy_volume": 3681.2, "taker_buy_quote": 633.40407}, {"ts": 1773781860000, "open": 0.1724, "high": 0.1725, "low": 0.1722, "close": 0.1724, "volume": 14392.2, "quote_volume": 2479.60838, "trades": 24, "taker_buy_volume": 10447.1, "taker_buy_quote": 1799.59546}, {"ts": 1773781920000, "open": 0.1723, "high": 0.1724, "low": 0.172, "close": 0.1724, "volume": 5269.0, "quote_volume": 907.1065, "trades": 8, "taker_buy_volume": 1430.2, "taker_buy_quote": 246.37697}, {"ts": 1773781980000, "open": 0.1725, "high": 0.173, "low": 0.1724, "close": 0.1728, "volume": 55577.7, "quote_volume": 9602.4557, "trades": 64, "taker_buy_volume": 31163.3, "taker_buy_quote": 5385.20573}, {"ts": 1773782040000, "open": 0.1728, "high": 0.1728, "low": 0.1725, "close": 0.1725, "volume": 18542.2, "quote_volume": 3202.96557, "trades": 22, "taker_buy_volume": 10142.3, "taker_buy_quote": 1752.30695}, {"ts": 1773782100000, "open": 0.1725, "high": 0.1725, "low": 0.1725, "close": 0.1725, "volume": 213.0, "quote_volume": 36.7425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782160000, "open": 0.1725, "high": 0.1725, "low": 0.1721, "close": 0.1721, "volume": 9743.6, "quote_volume": 1678.27217, "trades": 21, "taker_buy_volume": 3368.6, "taker_buy_quote": 580.36948}, {"ts": 1773782220000, "open": 0.1721, "high": 0.1723, "low": 0.172, "close": 0.1721, "volume": 8654.3, "quote_volume": 1489.21957, "trades": 15, "taker_buy_volume": 4856.0, "taker_buy_quote": 835.76479}, {"ts": 1773782280000, "open": 0.1721, "high": 0.1721, "low": 0.1715, "close": 0.1717, "volume": 17280.9, "quote_volume": 2969.64433, "trades": 23, "taker_buy_volume": 3429.7, "taker_buy_quote": 588.82745}, {"ts": 1773782340000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 972.5, "quote_volume": 166.6865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782400000, "open": 0.1714, "high": 0.1719, "low": 0.1714, "close": 0.1715, "volume": 34755.1, "quote_volume": 5969.33623, "trades": 41, "taker_buy_volume": 23429.3, "taker_buy_quote": 4024.90375}, {"ts": 1773782460000, "open": 0.1717, "high": 0.1717, "low": 0.1714, "close": 0.1715, "volume": 11278.0, "quote_volume": 1935.04462, "trades": 14, "taker_buy_volume": 9452.0, "taker_buy_quote": 1621.93587}, {"ts": 1773782520000, "open": 0.1715, "high": 0.1718, "low": 0.1715, "close": 0.1716, "volume": 3548.2, "quote_volume": 608.74235, "trades": 9, "taker_buy_volume": 1852.8, "taker_buy_quote": 317.98125}, {"ts": 1773782580000, "open": 0.1714, "high": 0.1716, "low": 0.171, "close": 0.171, "volume": 11069.6, "quote_volume": 1895.1528, "trades": 20, "taker_buy_volume": 2207.1, "taker_buy_quote": 377.56008}, {"ts": 1773782640000, "open": 0.1709, "high": 0.171, "low": 0.1706, "close": 0.1707, "volume": 27476.7, "quote_volume": 4694.1145, "trades": 49, "taker_buy_volume": 17027.7, "taker_buy_quote": 2910.19578}, {"ts": 1773782700000, "open": 0.1709, "high": 0.171, "low": 0.1702, "close": 0.1702, "volume": 34789.1, "quote_volume": 5930.42288, "trades": 43, "taker_buy_volume": 4361.5, "taker_buy_quote": 742.80549}, {"ts": 1773782760000, "open": 0.1705, "high": 0.1706, "low": 0.1702, "close": 0.1704, "volume": 80515.4, "quote_volume": 13727.3787, "trades": 52, "taker_buy_volume": 77340.1, "taker_buy_quote": 13186.47309}, {"ts": 1773782820000, "open": 0.1706, "high": 0.1706, "low": 0.1704, "close": 0.1704, "volume": 5370.5, "quote_volume": 915.47683, "trades": 15, "taker_buy_volume": 1475.9, "taker_buy_quote": 251.78854}, {"ts": 1773782880000, "open": 0.1706, "high": 0.1706, "low": 0.1704, "close": 0.1704, "volume": 2222.8, "quote_volume": 378.87812, "trades": 5, "taker_buy_volume": 1076.3, "taker_buy_quote": 183.51452}, {"ts": 1773782940000, "open": 0.1704, "high": 0.1711, "low": 0.1704, "close": 0.171, "volume": 24522.8, "quote_volume": 4188.5203, "trades": 34, "taker_buy_volume": 22743.3, "taker_buy_quote": 3884.29681}, {"ts": 1773783000000, "open": 0.1708, "high": 0.1708, "low": 0.1704, "close": 0.1706, "volume": 3987.0, "quote_volume": 680.23091, "trades": 13, "taker_buy_volume": 304.2, "taker_buy_quote": 51.89652}, {"ts": 1773783060000, "open": 0.1706, "high": 0.1708, "low": 0.1706, "close": 0.1708, "volume": 8913.5, "quote_volume": 1520.65279, "trades": 12, "taker_buy_volume": 8913.5, "taker_buy_quote": 1520.65279}, {"ts": 1773783120000, "open": 0.1709, "high": 0.1709, "low": 0.1706, "close": 0.1707, "volume": 1381.3, "quote_volume": 235.8498, "trades": 6, "taker_buy_volume": 910.8, "taker_buy_quote": 155.53868}, {"ts": 1773783180000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 697.9, "quote_volume": 119.06174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783240000, "open": 0.1708, "high": 0.1708, "low": 0.1705, "close": 0.1705, "volume": 8190.2, "quote_volume": 1397.25071, "trades": 13, "taker_buy_volume": 1583.3, "taker_buy_quote": 270.11744}, {"ts": 1773783300000, "open": 0.1706, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 1959.2, "quote_volume": 334.23461, "trades": 3, "taker_buy_volume": 1910.1, "taker_buy_quote": 325.86306}, {"ts": 1773783360000, "open": 0.1708, "high": 0.171, "low": 0.1708, "close": 0.1708, "volume": 3241.3, "quote_volume": 554.17517, "trades": 7, "taker_buy_volume": 2721.4, "taker_buy_quote": 465.34972}, {"ts": 1773783420000, "open": 0.1708, "high": 0.1708, "low": 0.1706, "close": 0.1706, "volume": 1876.9, "quote_volume": 320.25812, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783480000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783540000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 5263.5, "quote_volume": 898.4824, "trades": 9, "taker_buy_volume": 4846.0, "taker_buy_quote": 827.21515}, {"ts": 1773783600000, "open": 0.1708, "high": 0.1709, "low": 0.1706, "close": 0.1706, "volume": 6136.9, "quote_volume": 1047.31446, "trades": 9, "taker_buy_volume": 4216.4, "taker_buy_quote": 719.67033}, {"ts": 1773783660000, "open": 0.1707, "high": 0.171, "low": 0.1706, "close": 0.1709, "volume": 19098.6, "quote_volume": 3262.72504, "trades": 20, "taker_buy_volume": 12596.4, "taker_buy_quote": 2151.72167}, {"ts": 1773783720000, "open": 0.1709, "high": 0.1709, "low": 0.1707, "close": 0.1707, "volume": 218.8, "quote_volume": 37.35558, "trades": 3, "taker_buy_volume": 32.1, "taker_buy_quote": 5.48589}, {"ts": 1773783780000, "open": 0.1706, "high": 0.171, "low": 0.1705, "close": 0.171, "volume": 19182.1, "quote_volume": 3276.18104, "trades": 27, "taker_buy_volume": 17052.5, "taker_buy_quote": 2912.91266}, {"ts": 1773783840000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 2470.5, "quote_volume": 422.47259, "trades": 9, "taker_buy_volume": 868.2, "taker_buy_quote": 148.47929}, {"ts": 1773783900000, "open": 0.1711, "high": 0.1711, "low": 0.171, "close": 0.171, "volume": 3904.4, "quote_volume": 667.83267, "trades": 6, "taker_buy_volume": 1802.7, "taker_buy_quote": 308.44197}, {"ts": 1773783960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 116.9, "quote_volume": 19.9899, "trades": 1, "taker_buy_volume": 116.9, "taker_buy_quote": 19.9899}, {"ts": 1773784020000, "open": 0.1711, "high": 0.1711, "low": 0.1708, "close": 0.1708, "volume": 2343.9, "quote_volume": 400.37022, "trades": 8, "taker_buy_volume": 883.0, "taker_buy_quote": 150.8425}, {"ts": 1773784080000, "open": 0.1711, "high": 0.1711, "low": 0.1708, "close": 0.1708, "volume": 3212.4, "quote_volume": 549.11423, "trades": 8, "taker_buy_volume": 40.0, "taker_buy_quote": 6.84244}, {"ts": 1773784140000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 143.8, "quote_volume": 24.60418, "trades": 2, "taker_buy_volume": 143.8, "taker_buy_quote": 24.60418}, {"ts": 1773784200000, "open": 0.1711, "high": 0.1714, "low": 0.1711, "close": 0.1714, "volume": 1272.8, "quote_volume": 218.12227, "trades": 6, "taker_buy_volume": 1272.8, "taker_buy_quote": 218.12227}, {"ts": 1773784260000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 3755.0, "quote_volume": 643.87781, "trades": 4, "taker_buy_volume": 2708.1, "taker_buy_quote": 464.43915}, {"ts": 1773784320000, "open": 0.1714, "high": 0.1714, "low": 0.1712, "close": 0.1712, "volume": 1723.6, "quote_volume": 295.2603, "trades": 7, "taker_buy_volume": 441.9, "taker_buy_quote": 75.74166}, {"ts": 1773784380000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 1199.9, "quote_volume": 205.66286, "trades": 2, "taker_buy_volume": 1199.9, "taker_buy_quote": 205.66286}, {"ts": 1773784440000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 2456.1, "quote_volume": 420.72993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784500000, "open": 0.1713, "high": 0.1715, "low": 0.1711, "close": 0.1713, "volume": 5925.2, "quote_volume": 1015.37589, "trades": 26, "taker_buy_volume": 4400.9, "taker_buy_quote": 754.43436}, {"ts": 1773784560000, "open": 0.1713, "high": 0.1715, "low": 0.1712, "close": 0.1714, "volume": 11772.7, "quote_volume": 2017.62682, "trades": 15, "taker_buy_volume": 6195.3, "taker_buy_quote": 1061.98334}, {"ts": 1773784620000, "open": 0.1713, "high": 0.1716, "low": 0.1713, "close": 0.1716, "volume": 9565.1, "quote_volume": 1639.52286, "trades": 20, "taker_buy_volume": 4508.4, "taker_buy_quote": 772.81154}, {"ts": 1773784680000, "open": 0.1714, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 754.0, "quote_volume": 129.2323, "trades": 3, "taker_buy_volume": 663.6, "taker_buy_quote": 113.74104}, {"ts": 1773784740000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 291.7, "quote_volume": 49.99738, "trades": 1, "taker_buy_volume": 291.7, "taker_buy_quote": 49.99738}, {"ts": 1773784800000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 1750.3, "quote_volume": 300.02218, "trades": 5, "taker_buy_volume": 1423.4, "taker_buy_quote": 243.99152}, {"ts": 1773784860000, "open": 0.1713, "high": 0.1714, "low": 0.1713, "close": 0.1714, "volume": 7775.5, "quote_volume": 1331.96065, "trades": 11, "taker_buy_volume": 175.0, "taker_buy_quote": 29.995}, {"ts": 1773784920000, "open": 0.1714, "high": 0.1714, "low": 0.1712, "close": 0.1714, "volume": 1009.1, "quote_volume": 172.86927, "trades": 4, "taker_buy_volume": 264.9, "taker_buy_quote": 45.40386}, {"ts": 1773784980000, "open": 0.1713, "high": 0.1713, "low": 0.1712, "close": 0.1712, "volume": 540.0, "quote_volume": 92.49536, "trades": 4, "taker_buy_volume": 473.6, "taker_buy_quote": 81.12768}, {"ts": 1773785040000, "open": 0.1713, "high": 0.1715, "low": 0.1713, "close": 0.1715, "volume": 1905.5, "quote_volume": 326.46827, "trades": 8, "taker_buy_volume": 1823.7, "taker_buy_quote": 312.44775}, {"ts": 1773785100000, "open": 0.1714, "high": 0.1714, "low": 0.1713, "close": 0.1713, "volume": 20585.6, "quote_volume": 3526.89768, "trades": 24, "taker_buy_volume": 7395.3, "taker_buy_quote": 1267.22652}, {"ts": 1773785160000, "open": 0.1713, "high": 0.1715, "low": 0.1712, "close": 0.1715, "volume": 8198.0, "quote_volume": 1404.83351, "trades": 12, "taker_buy_volume": 7900.9, "taker_buy_quote": 1353.96036}, {"ts": 1773785220000, "open": 0.1715, "high": 0.1716, "low": 0.1713, "close": 0.1715, "volume": 8790.9, "quote_volume": 1506.82693, "trades": 14, "taker_buy_volume": 2462.6, "taker_buy_quote": 422.2013}, {"ts": 1773785280000, "open": 0.1713, "high": 0.1715, "low": 0.1713, "close": 0.1713, "volume": 8410.6, "quote_volume": 1440.97534, "trades": 11, "taker_buy_volume": 5340.0, "taker_buy_quote": 914.98156}, {"ts": 1773785340000, "open": 0.1714, "high": 0.1716, "low": 0.1714, "close": 0.1716, "volume": 1955.3, "quote_volume": 335.34916, "trades": 8, "taker_buy_volume": 1955.3, "taker_buy_quote": 335.34916}, {"ts": 1773785400000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 1808.0, "quote_volume": 310.27651, "trades": 5, "taker_buy_volume": 939.6, "taker_buy_quote": 161.25907}, {"ts": 1773785460000, "open": 0.1717, "high": 0.1717, "low": 0.1716, "close": 0.1716, "volume": 1876.1, "quote_volume": 321.98004, "trades": 5, "taker_buy_volume": 412.8, "taker_buy_quote": 70.87776}, {"ts": 1773785520000, "open": 0.1717, "high": 0.1717, "low": 0.1712, "close": 0.1712, "volume": 4154.6, "quote_volume": 712.57042, "trades": 15, "taker_buy_volume": 2554.9, "taker_buy_quote": 438.49301}, {"ts": 1773785580000, "open": 0.1711, "high": 0.1711, "low": 0.171, "close": 0.171, "volume": 1638.6, "quote_volume": 280.27911, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785640000, "open": 0.1711, "high": 0.1711, "low": 0.1707, "close": 0.1708, "volume": 13254.9, "quote_volume": 2265.05402, "trades": 30, "taker_buy_volume": 938.7, "taker_buy_quote": 160.5186}, {"ts": 1773785700000, "open": 0.1707, "high": 0.1707, "low": 0.1704, "close": 0.1706, "volume": 4001.4, "quote_volume": 682.53258, "trades": 14, "taker_buy_volume": 3010.6, "taker_buy_quote": 513.6502}, {"ts": 1773785760000, "open": 0.1706, "high": 0.1707, "low": 0.1704, "close": 0.1707, "volume": 7937.9, "quote_volume": 1353.25953, "trades": 15, "taker_buy_volume": 4126.4, "taker_buy_quote": 703.77993}, {"ts": 1773785820000, "open": 0.1707, "high": 0.1707, "low": 0.1704, "close": 0.1707, "volume": 43315.7, "quote_volume": 7386.952, "trades": 37, "taker_buy_volume": 31891.2, "taker_buy_quote": 5439.55224}, {"ts": 1773785880000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1709, "volume": 262.0, "quote_volume": 44.77257, "trades": 4, "taker_buy_volume": 262.0, "taker_buy_quote": 44.77257}, {"ts": 1773785940000, "open": 0.171, "high": 0.1711, "low": 0.1709, "close": 0.171, "volume": 3628.4, "quote_volume": 620.5668, "trades": 7, "taker_buy_volume": 3332.4, "taker_buy_quote": 569.9804}, {"ts": 1773786000000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 1832.4, "quote_volume": 313.68849, "trades": 3, "taker_buy_volume": 1832.4, "taker_buy_quote": 313.68849}, {"ts": 1773786060000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 694.8, "quote_volume": 118.96799, "trades": 7, "taker_buy_volume": 694.8, "taker_buy_quote": 118.96799}, {"ts": 1773786120000, "open": 0.1712, "high": 0.1713, "low": 0.171, "close": 0.1712, "volume": 12966.9, "quote_volume": 2219.91963, "trades": 13, "taker_buy_volume": 3165.7, "taker_buy_quote": 541.96137}, {"ts": 1773786180000, "open": 0.1713, "high": 0.1714, "low": 0.1713, "close": 0.1714, "volume": 2467.8, "quote_volume": 422.92661, "trades": 9, "taker_buy_volume": 2467.8, "taker_buy_quote": 422.92661}, {"ts": 1773786240000, "open": 0.1714, "high": 0.1714, "low": 0.1706, "close": 0.1707, "volume": 49148.2, "quote_volume": 8398.76812, "trades": 51, "taker_buy_volume": 4425.1, "taker_buy_quote": 756.42086}, {"ts": 1773786300000, "open": 0.1706, "high": 0.1706, "low": 0.1702, "close": 0.1702, "volume": 12340.8, "quote_volume": 2102.55833, "trades": 32, "taker_buy_volume": 4283.8, "taker_buy_quote": 729.7693}, {"ts": 1773786360000, "open": 0.1701, "high": 0.1704, "low": 0.1701, "close": 0.1704, "volume": 18298.7, "quote_volume": 3116.90717, "trades": 29, "taker_buy_volume": 18237.0, "taker_buy_quote": 3106.412}, {"ts": 1773786420000, "open": 0.1702, "high": 0.1702, "low": 0.1698, "close": 0.1699, "volume": 23265.1, "quote_volume": 3953.68512, "trades": 40, "taker_buy_volume": 4007.6, "taker_buy_quote": 680.89124}, {"ts": 1773786480000, "open": 0.1699, "high": 0.1702, "low": 0.1697, "close": 0.1701, "volume": 45452.4, "quote_volume": 7728.4538, "trades": 40, "taker_buy_volume": 44913.4, "taker_buy_quote": 7636.9361}, {"ts": 1773786540000, "open": 0.1701, "high": 0.1702, "low": 0.17, "close": 0.17, "volume": 11855.3, "quote_volume": 2017.75864, "trades": 12, "taker_buy_volume": 11805.3, "taker_buy_quote": 2009.25864}, {"ts": 1773786600000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.1701, "volume": 4155.2, "quote_volume": 706.5653, "trades": 8, "taker_buy_volume": 193.0, "taker_buy_quote": 32.8293}, {"ts": 1773786660000, "open": 0.1701, "high": 0.1701, "low": 0.1699, "close": 0.17, "volume": 55416.6, "quote_volume": 9417.4555, "trades": 62, "taker_buy_volume": 6186.7, "taker_buy_quote": 1052.16636}, {"ts": 1773786720000, "open": 0.1701, "high": 0.1701, "low": 0.1696, "close": 0.1696, "volume": 62218.3, "quote_volume": 10570.12534, "trades": 17, "taker_buy_volume": 321.5, "taker_buy_quote": 54.68715}, {"ts": 1773786780000, "open": 0.1699, "high": 0.1701, "low": 0.1696, "close": 0.17, "volume": 80072.1, "quote_volume": 13598.07811, "trades": 51, "taker_buy_volume": 63824.6, "taker_buy_quote": 10840.34936}, {"ts": 1773786840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 288.3, "quote_volume": 49.011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786900000, "open": 0.17, "high": 0.17, "low": 0.1699, "close": 0.1699, "volume": 6557.6, "quote_volume": 1114.56177, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786960000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 3100.3, "quote_volume": 526.74097, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787020000, "open": 0.1699, "high": 0.1699, "low": 0.1695, "close": 0.1698, "volume": 79585.0, "quote_volume": 13492.93196, "trades": 57, "taker_buy_volume": 38860.1, "taker_buy_quote": 6588.77614}, {"ts": 1773787080000, "open": 0.1697, "high": 0.1697, "low": 0.1692, "close": 0.1694, "volume": 80745.6, "quote_volume": 13678.74131, "trades": 76, "taker_buy_volume": 44140.5, "taker_buy_quote": 7478.14395}, {"ts": 1773787140000, "open": 0.1695, "high": 0.1697, "low": 0.1695, "close": 0.1697, "volume": 17703.7, "quote_volume": 3003.10314, "trades": 23, "taker_buy_volume": 17703.7, "taker_buy_quote": 3003.10314}, {"ts": 1773787200000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 1158.5, "quote_volume": 196.4816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787260000, "open": 0.1698, "high": 0.1702, "low": 0.1698, "close": 0.1702, "volume": 7098.9, "quote_volume": 1207.0337, "trades": 29, "taker_buy_volume": 7098.9, "taker_buy_quote": 1207.0337}, {"ts": 1773787320000, "open": 0.17, "high": 0.1704, "low": 0.17, "close": 0.1703, "volume": 18735.6, "quote_volume": 3190.29053, "trades": 21, "taker_buy_volume": 18700.1, "taker_buy_quote": 3184.25553}, {"ts": 1773787380000, "open": 0.1702, "high": 0.1705, "low": 0.1702, "close": 0.1702, "volume": 19336.0, "quote_volume": 3295.73914, "trades": 15, "taker_buy_volume": 15058.5, "taker_buy_quote": 2567.2498}, {"ts": 1773787440000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 58.0, "quote_volume": 9.8716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787500000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 6820.3, "quote_volume": 1160.40321, "trades": 16, "taker_buy_volume": 518.5, "taker_buy_quote": 88.2487}, {"ts": 1773787560000, "open": 0.17, "high": 0.1702, "low": 0.17, "close": 0.1701, "volume": 5398.4, "quote_volume": 917.95912, "trades": 11, "taker_buy_volume": 4228.0, "taker_buy_quote": 718.99112}, {"ts": 1773787620000, "open": 0.17, "high": 0.1703, "low": 0.17, "close": 0.1703, "volume": 1115.5, "quote_volume": 189.89614, "trades": 10, "taker_buy_volume": 1061.5, "taker_buy_quote": 180.71614}, {"ts": 1773787680000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787740000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 1310.6, "quote_volume": 223.19518, "trades": 3, "taker_buy_volume": 1310.6, "taker_buy_quote": 223.19518}, {"ts": 1773787800000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 117.1, "quote_volume": 19.93622, "trades": 2, "taker_buy_volume": 117.1, "taker_buy_quote": 19.93622}, {"ts": 1773787860000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 2248.6, "quote_volume": 382.71172, "trades": 7, "taker_buy_volume": 2248.6, "taker_buy_quote": 382.71172}, {"ts": 1773787920000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 191.3, "quote_volume": 32.52424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787980000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 173.4, "quote_volume": 29.49534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788040000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 29.3, "quote_volume": 4.98686, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 4.98686}, {"ts": 1773788100000, "open": 0.17, "high": 0.17, "low": 0.1699, "close": 0.17, "volume": 11754.9, "quote_volume": 1998.32138, "trades": 18, "taker_buy_volume": 998.9, "taker_buy_quote": 169.813}, {"ts": 1773788160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1165.8, "quote_volume": 198.186, "trades": 3, "taker_buy_volume": 1165.8, "taker_buy_quote": 198.186}, {"ts": 1773788220000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 4302.9, "quote_volume": 731.06271, "trades": 3, "taker_buy_volume": 2564.9, "taker_buy_quote": 435.77651}, {"ts": 1773788280000, "open": 0.17, "high": 0.1702, "low": 0.17, "close": 0.1702, "volume": 13762.6, "quote_volume": 2340.4099, "trades": 22, "taker_buy_volume": 9628.0, "taker_buy_quote": 1637.1692}, {"ts": 1773788340000, "open": 0.17, "high": 0.1705, "low": 0.17, "close": 0.1705, "volume": 9019.1, "quote_volume": 1536.25459, "trades": 25, "taker_buy_volume": 8583.6, "taker_buy_quote": 1462.02249}, {"ts": 1773788400000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 3037.4, "quote_volume": 518.18044, "trades": 8, "taker_buy_volume": 3037.4, "taker_buy_quote": 518.18044}, {"ts": 1773788460000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 2286.1, "quote_volume": 389.96644, "trades": 7, "taker_buy_volume": 975.2, "taker_buy_quote": 166.33302}, {"ts": 1773788520000, "open": 0.1706, "high": 0.1709, "low": 0.1704, "close": 0.1707, "volume": 7402.6, "quote_volume": 1263.5383, "trades": 23, "taker_buy_volume": 6699.8, "taker_buy_quote": 1143.60734}, {"ts": 1773788580000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 329.7, "quote_volume": 56.27979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788640000, "open": 0.1707, "high": 0.1708, "low": 0.1705, "close": 0.1708, "volume": 47866.9, "quote_volume": 8170.15804, "trades": 19, "taker_buy_volume": 3242.0, "taker_buy_quote": 553.42355}, {"ts": 1773788700000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 1691.8, "quote_volume": 288.71333, "trades": 8, "taker_buy_volume": 1479.1, "taker_buy_quote": 252.42671}, {"ts": 1773788760000, "open": 0.1706, "high": 0.1707, "low": 0.1704, "close": 0.1704, "volume": 2076.8, "quote_volume": 354.23695, "trades": 12, "taker_buy_volume": 1101.8, "taker_buy_quote": 187.99}, {"ts": 1773788820000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 3557.9, "quote_volume": 607.00137, "trades": 12, "taker_buy_volume": 3304.4, "taker_buy_quote": 563.75427}, {"ts": 1773788880000, "open": 0.1706, "high": 0.1708, "low": 0.1706, "close": 0.1708, "volume": 2993.5, "quote_volume": 511.15397, "trades": 8, "taker_buy_volume": 2579.2, "taker_buy_quote": 440.43115}, {"ts": 1773788940000, "open": 0.1708, "high": 0.1709, "low": 0.1707, "close": 0.1709, "volume": 921.5, "quote_volume": 157.39605, "trades": 7, "taker_buy_volume": 715.2, "taker_buy_quote": 122.18064}, {"ts": 1773789000000, "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 19878.8, "quote_volume": 3397.28692, "trades": 52, "taker_buy_volume": 19878.8, "taker_buy_quote": 3397.28692}, {"ts": 1773789060000, "open": 0.1708, "high": 0.1708, "low": 0.1705, "close": 0.1705, "volume": 2407.9, "quote_volume": 410.7265, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789120000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 3455.6, "quote_volume": 589.67488, "trades": 8, "taker_buy_volume": 1495.2, "taker_buy_quote": 255.23064}, {"ts": 1773789180000, "open": 0.1706, "high": 0.1708, "low": 0.1706, "close": 0.1707, "volume": 2284.2, "quote_volume": 389.90321, "trades": 10, "taker_buy_volume": 1765.1, "taker_buy_quote": 301.34475}, {"ts": 1773789240000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 5997.5, "quote_volume": 1024.73766, "trades": 11, "taker_buy_volume": 4378.1, "taker_buy_quote": 748.00148}, {"ts": 1773789300000, "open": 0.1709, "high": 0.1709, "low": 0.1706, "close": 0.1707, "volume": 2752.6, "quote_volume": 469.90406, "trades": 6, "taker_buy_volume": 190.4, "taker_buy_quote": 32.53936}, {"ts": 1773789360000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 614.8, "quote_volume": 105.00784, "trades": 4, "taker_buy_volume": 614.8, "taker_buy_quote": 105.00784}, {"ts": 1773789420000, "open": 0.1708, "high": 0.1709, "low": 0.1707, "close": 0.1708, "volume": 4303.0, "quote_volume": 734.95261, "trades": 16, "taker_buy_volume": 4089.2, "taker_buy_quote": 698.45695}, {"ts": 1773789480000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 3333.2, "quote_volume": 569.53186, "trades": 11, "taker_buy_volume": 2213.0, "taker_buy_quote": 378.2017}, {"ts": 1773789540000, "open": 0.1709, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 1630.8, "quote_volume": 278.67967, "trades": 6, "taker_buy_volume": 775.4, "taker_buy_quote": 132.51586}, {"ts": 1773789600000, "open": 0.1709, "high": 0.171, "low": 0.1706, "close": 0.1706, "volume": 463.8, "quote_volume": 79.20947, "trades": 5, "taker_buy_volume": 236.4, "taker_buy_quote": 40.4118}, {"ts": 1773789660000, "open": 0.1708, "high": 0.1708, "low": 0.1703, "close": 0.1705, "volume": 24754.5, "quote_volume": 4220.62256, "trades": 20, "taker_buy_volume": 429.0, "taker_buy_quote": 73.20849}, {"ts": 1773789720000, "open": 0.1704, "high": 0.1705, "low": 0.1703, "close": 0.1704, "volume": 1724.4, "quote_volume": 293.91552, "trades": 7, "taker_buy_volume": 1216.6, "taker_buy_quote": 207.41095}, {"ts": 1773789780000, "open": 0.1704, "high": 0.1707, "low": 0.1703, "close": 0.1707, "volume": 26914.8, "quote_volume": 4591.19905, "trades": 31, "taker_buy_volume": 23042.1, "taker_buy_quote": 3930.77752}, {"ts": 1773789840000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 415.2, "quote_volume": 70.83312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789900000, "open": 0.1707, "high": 0.1707, "low": 0.1705, "close": 0.1705, "volume": 780.6, "quote_volume": 133.14223, "trades": 6, "taker_buy_volume": 207.8, "taker_buy_quote": 35.47146}, {"ts": 1773789960000, "open": 0.1707, "high": 0.1707, "low": 0.1705, "close": 0.1705, "volume": 1242.0, "quote_volume": 211.80526, "trades": 5, "taker_buy_volume": 221.3, "taker_buy_quote": 37.77591}, {"ts": 1773790020000, "open": 0.1704, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 566.9, "quote_volume": 96.63754, "trades": 5, "taker_buy_volume": 377.8, "taker_buy_quote": 64.4149}, {"ts": 1773790080000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 482.9, "quote_volume": 82.35626, "trades": 2, "taker_buy_volume": 218.1, "taker_buy_quote": 37.20786}, {"ts": 1773790140000, "open": 0.1704, "high": 0.1707, "low": 0.1704, "close": 0.1707, "volume": 7618.9, "quote_volume": 1299.91581, "trades": 20, "taker_buy_volume": 7025.1, "taker_buy_quote": 1198.66494}, {"ts": 1773790200000, "open": 0.1708, "high": 0.1709, "low": 0.1707, "close": 0.1707, "volume": 9635.6, "quote_volume": 1646.38553, "trades": 10, "taker_buy_volume": 9319.1, "taker_buy_quote": 1592.35898}, {"ts": 1773790260000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 2977.4, "quote_volume": 508.23895, "trades": 7, "taker_buy_volume": 2678.0, "taker_buy_quote": 457.1346}, {"ts": 1773790320000, "open": 0.1705, "high": 0.1706, "low": 0.1704, "close": 0.1704, "volume": 555.4, "quote_volume": 94.70199, "trades": 4, "taker_buy_volume": 293.0, "taker_buy_quote": 49.9858}, {"ts": 1773790380000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 4108.0, "quote_volume": 700.13375, "trades": 8, "taker_buy_volume": 1305.5, "taker_buy_quote": 222.58775}, {"ts": 1773790440000, "open": 0.1704, "high": 0.1704, "low": 0.1702, "close": 0.1702, "volume": 2077.8, "quote_volume": 353.96915, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790500000, "open": 0.1702, "high": 0.1702, "low": 0.1695, "close": 0.1695, "volume": 26938.5, "quote_volume": 4574.93237, "trades": 56, "taker_buy_volume": 4173.5, "taker_buy_quote": 708.95879}, {"ts": 1773790560000, "open": 0.1695, "high": 0.1697, "low": 0.1695, "close": 0.1695, "volume": 8464.6, "quote_volume": 1435.30651, "trades": 13, "taker_buy_volume": 2474.8, "taker_buy_quote": 419.81997}, {"ts": 1773790620000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 6156.1, "quote_volume": 1044.06562, "trades": 12, "taker_buy_volume": 501.3, "taker_buy_quote": 85.0157}, {"ts": 1773790680000, "open": 0.1696, "high": 0.1699, "low": 0.1696, "close": 0.1699, "volume": 6452.0, "quote_volume": 1095.51586, "trades": 20, "taker_buy_volume": 6452.0, "taker_buy_quote": 1095.51586}, {"ts": 1773790740000, "open": 0.1698, "high": 0.1698, "low": 0.1696, "close": 0.1696, "volume": 4752.7, "quote_volume": 806.71079, "trades": 15, "taker_buy_volume": 1890.0, "taker_buy_quote": 320.63408}, {"ts": 1773790800000, "open": 0.1696, "high": 0.1697, "low": 0.1696, "close": 0.1697, "volume": 2921.6, "quote_volume": 495.56228, "trades": 5, "taker_buy_volume": 2662.4, "taker_buy_quote": 451.60196}, {"ts": 1773790860000, "open": 0.1696, "high": 0.1697, "low": 0.1693, "close": 0.1695, "volume": 24157.4, "quote_volume": 4094.72525, "trades": 53, "taker_buy_volume": 13258.0, "taker_buy_quote": 2247.81871}, {"ts": 1773790920000, "open": 0.1695, "high": 0.1697, "low": 0.1695, "close": 0.1696, "volume": 4009.8, "quote_volume": 679.89908, "trades": 9, "taker_buy_volume": 4009.8, "taker_buy_quote": 679.89908}, {"ts": 1773790980000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 312.2, "quote_volume": 52.94912, "trades": 2, "taker_buy_volume": 312.2, "taker_buy_quote": 52.94912}, {"ts": 1773791040000, "open": 0.1697, "high": 0.1697, "low": 0.1695, "close": 0.1697, "volume": 6660.9, "quote_volume": 1130.33705, "trades": 9, "taker_buy_volume": 5066.7, "taker_buy_quote": 859.81899}, {"ts": 1773791100000, "open": 0.1698, "high": 0.1698, "low": 0.1695, "close": 0.1696, "volume": 8251.5, "quote_volume": 1399.85445, "trades": 23, "taker_buy_volume": 4938.9, "taker_buy_quote": 837.94818}, {"ts": 1773791160000, "open": 0.1697, "high": 0.1697, "low": 0.1693, "close": 0.1696, "volume": 16685.1, "quote_volume": 2828.14105, "trades": 36, "taker_buy_volume": 9210.7, "taker_buy_quote": 1562.06615}, {"ts": 1773791220000, "open": 0.1693, "high": 0.1694, "low": 0.1692, "close": 0.1693, "volume": 10631.7, "quote_volume": 1799.83383, "trades": 24, "taker_buy_volume": 2665.3, "taker_buy_quote": 451.40677}, {"ts": 1773791280000, "open": 0.1694, "high": 0.1695, "low": 0.169, "close": 0.1691, "volume": 45290.4, "quote_volume": 7659.76608, "trades": 67, "taker_buy_volume": 20502.0, "taker_buy_quote": 3468.84014}, {"ts": 1773791340000, "open": 0.1691, "high": 0.1693, "low": 0.1689, "close": 0.1691, "volume": 72042.9, "quote_volume": 12178.48, "trades": 55, "taker_buy_volume": 26593.2, "taker_buy_quote": 4497.05478}, {"ts": 1773791400000, "open": 0.1691, "high": 0.1693, "low": 0.169, "close": 0.169, "volume": 64587.3, "quote_volume": 10915.98841, "trades": 18, "taker_buy_volume": 1853.8, "taker_buy_quote": 313.52759}, {"ts": 1773791460000, "open": 0.1689, "high": 0.1689, "low": 0.1671, "close": 0.1676, "volume": 406489.5, "quote_volume": 68399.85616, "trades": 353, "taker_buy_volume": 118471.8, "taker_buy_quote": 19844.10646}, {"ts": 1773791520000, "open": 0.1676, "high": 0.1685, "low": 0.1675, "close": 0.1683, "volume": 109543.9, "quote_volume": 18425.63216, "trades": 95, "taker_buy_volume": 101888.8, "taker_buy_quote": 17141.52003}, {"ts": 1773791580000, "open": 0.1683, "high": 0.1684, "low": 0.168, "close": 0.168, "volume": 8368.2, "quote_volume": 1407.60072, "trades": 21, "taker_buy_volume": 352.7, "taker_buy_quote": 59.39468}, {"ts": 1773791640000, "open": 0.1682, "high": 0.1684, "low": 0.1681, "close": 0.1684, "volume": 4796.9, "quote_volume": 806.87221, "trades": 12, "taker_buy_volume": 3064.0, "taker_buy_quote": 515.57172}, {"ts": 1773791700000, "open": 0.1682, "high": 0.1683, "low": 0.1678, "close": 0.168, "volume": 18099.0, "quote_volume": 3040.33543, "trades": 33, "taker_buy_volume": 6212.8, "taker_buy_quote": 1043.7807}, {"ts": 1773791760000, "open": 0.168, "high": 0.1681, "low": 0.1675, "close": 0.1679, "volume": 51996.4, "quote_volume": 8725.43796, "trades": 92, "taker_buy_volume": 32444.9, "taker_buy_quote": 5444.35006}, {"ts": 1773791820000, "open": 0.1678, "high": 0.1681, "low": 0.1678, "close": 0.1679, "volume": 10549.0, "quote_volume": 1772.03536, "trades": 23, "taker_buy_volume": 8628.7, "taker_buy_quote": 1449.61174}, {"ts": 1773791880000, "open": 0.1679, "high": 0.1682, "low": 0.1679, "close": 0.168, "volume": 3943.4, "quote_volume": 662.88574, "trades": 12, "taker_buy_volume": 2429.4, "taker_buy_quote": 408.4033}, {"ts": 1773791940000, "open": 0.1681, "high": 0.1681, "low": 0.1679, "close": 0.1679, "volume": 13442.1, "quote_volume": 2258.43162, "trades": 14, "taker_buy_volume": 5332.5, "taker_buy_quote": 896.15242}, {"ts": 1773792000000, "open": 0.1679, "high": 0.168, "low": 0.1648, "close": 0.1664, "volume": 445604.2, "quote_volume": 73850.66773, "trades": 566, "taker_buy_volume": 145871.1, "taker_buy_quote": 24198.26068}, {"ts": 1773792060000, "open": 0.1664, "high": 0.167, "low": 0.1662, "close": 0.167, "volume": 35469.0, "quote_volume": 5907.38929, "trades": 94, "taker_buy_volume": 24715.3, "taker_buy_quote": 4116.60044}, {"ts": 1773792120000, "open": 0.1669, "high": 0.167, "low": 0.1667, "close": 0.167, "volume": 8998.3, "quote_volume": 1501.30203, "trades": 21, "taker_buy_volume": 4942.6, "taker_buy_quote": 824.94487}, {"ts": 1773792180000, "open": 0.167, "high": 0.1672, "low": 0.1666, "close": 0.1667, "volume": 25920.8, "quote_volume": 4325.47356, "trades": 45, "taker_buy_volume": 8645.2, "taker_buy_quote": 1443.96183}, {"ts": 1773792240000, "open": 0.1666, "high": 0.1667, "low": 0.1662, "close": 0.1662, "volume": 24357.9, "quote_volume": 4052.70462, "trades": 53, "taker_buy_volume": 11636.0, "taker_buy_quote": 1936.60837}, {"ts": 1773792300000, "open": 0.1661, "high": 0.1662, "low": 0.1657, "close": 0.1659, "volume": 50021.4, "quote_volume": 8302.09707, "trades": 116, "taker_buy_volume": 19105.1, "taker_buy_quote": 3171.58097}, {"ts": 1773792360000, "open": 0.1657, "high": 0.1661, "low": 0.1655, "close": 0.1657, "volume": 56553.4, "quote_volume": 9377.12881, "trades": 102, "taker_buy_volume": 24279.2, "taker_buy_quote": 4026.73529}, {"ts": 1773792420000, "open": 0.1658, "high": 0.1658, "low": 0.1656, "close": 0.1656, "volume": 21686.6, "quote_volume": 3593.3047, "trades": 33, "taker_buy_volume": 8293.9, "taker_buy_quote": 1374.77235}, {"ts": 1773792480000, "open": 0.1656, "high": 0.1657, "low": 0.1653, "close": 0.1656, "volume": 26094.3, "quote_volume": 4318.89317, "trades": 67, "taker_buy_volume": 18070.0, "taker_buy_quote": 2991.14762}, {"ts": 1773792540000, "open": 0.1656, "high": 0.1657, "low": 0.1643, "close": 0.1651, "volume": 65919.5, "quote_volume": 10874.29134, "trades": 168, "taker_buy_volume": 40901.1, "taker_buy_quote": 6747.14802}, {"ts": 1773792600000, "open": 0.1652, "high": 0.1659, "low": 0.1652, "close": 0.1655, "volume": 26385.2, "quote_volume": 4373.81496, "trades": 69, "taker_buy_volume": 11827.4, "taker_buy_quote": 1960.95391}, {"ts": 1773792660000, "open": 0.1655, "high": 0.1661, "low": 0.1655, "close": 0.1661, "volume": 19617.0, "quote_volume": 3254.24235, "trades": 45, "taker_buy_volume": 14029.4, "taker_buy_quote": 2327.66912}, {"ts": 1773792720000, "open": 0.1662, "high": 0.1664, "low": 0.1654, "close": 0.1658, "volume": 51837.3, "quote_volume": 8606.7474, "trades": 94, "taker_buy_volume": 28921.4, "taker_buy_quote": 4801.7859}, {"ts": 1773792780000, "open": 0.1656, "high": 0.1658, "low": 0.1656, "close": 0.1658, "volume": 4402.5, "quote_volume": 729.43295, "trades": 12, "taker_buy_volume": 1400.6, "taker_buy_quote": 232.21948}, {"ts": 1773792840000, "open": 0.1656, "high": 0.1659, "low": 0.1656, "close": 0.1658, "volume": 14366.0, "quote_volume": 2380.57709, "trades": 31, "taker_buy_volume": 5519.5, "taker_buy_quote": 915.03414}, {"ts": 1773792900000, "open": 0.1656, "high": 0.1658, "low": 0.1653, "close": 0.1654, "volume": 12360.3, "quote_volume": 2045.78366, "trades": 29, "taker_buy_volume": 4514.3, "taker_buy_quote": 747.38433}, {"ts": 1773792960000, "open": 0.1653, "high": 0.1653, "low": 0.1646, "close": 0.1647, "volume": 27908.9, "quote_volume": 4601.24549, "trades": 63, "taker_buy_volume": 15024.4, "taker_buy_quote": 2476.64237}, {"ts": 1773793020000, "open": 0.1648, "high": 0.1656, "low": 0.1647, "close": 0.1656, "volume": 49729.6, "quote_volume": 8209.15847, "trades": 63, "taker_buy_volume": 49522.4, "taker_buy_quote": 8174.89999}, {"ts": 1773793080000, "open": 0.1656, "high": 0.1656, "low": 0.1651, "close": 0.1652, "volume": 6477.7, "quote_volume": 1070.6296, "trades": 20, "taker_buy_volume": 4131.2, "taker_buy_quote": 682.59643}, {"ts": 1773793140000, "open": 0.165, "high": 0.1656, "low": 0.165, "close": 0.1655, "volume": 13265.8, "quote_volume": 2193.31123, "trades": 25, "taker_buy_volume": 11873.6, "taker_buy_quote": 1963.33103}, {"ts": 1773793200000, "open": 0.1655, "high": 0.1658, "low": 0.1655, "close": 0.1656, "volume": 6078.1, "quote_volume": 1006.79304, "trades": 20, "taker_buy_volume": 4477.2, "taker_buy_quote": 741.6123}, {"ts": 1773793260000, "open": 0.1656, "high": 0.1656, "low": 0.1649, "close": 0.1651, "volume": 14113.6, "quote_volume": 2333.02527, "trades": 34, "taker_buy_volume": 4050.7, "taker_buy_quote": 669.78477}, {"ts": 1773793320000, "open": 0.165, "high": 0.1652, "low": 0.1639, "close": 0.1642, "volume": 122666.6, "quote_volume": 20168.7735, "trades": 150, "taker_buy_volume": 21211.7, "taker_buy_quote": 3489.95984}, {"ts": 1773793380000, "open": 0.164, "high": 0.1645, "low": 0.164, "close": 0.1643, "volume": 47636.8, "quote_volume": 7825.61256, "trades": 40, "taker_buy_volume": 38079.0, "taker_buy_quote": 6256.311}, {"ts": 1773793440000, "open": 0.1643, "high": 0.1644, "low": 0.1634, "close": 0.1636, "volume": 38050.9, "quote_volume": 6238.46927, "trades": 69, "taker_buy_volume": 11791.7, "taker_buy_quote": 1929.92825}, {"ts": 1773793500000, "open": 0.1636, "high": 0.1637, "low": 0.1631, "close": 0.1633, "volume": 146861.5, "quote_volume": 24006.00092, "trades": 145, "taker_buy_volume": 101959.2, "taker_buy_quote": 16666.52481}, {"ts": 1773793560000, "open": 0.1633, "high": 0.1641, "low": 0.1633, "close": 0.1641, "volume": 49563.9, "quote_volume": 8115.18169, "trades": 60, "taker_buy_volume": 39944.5, "taker_buy_quote": 6539.24165}, {"ts": 1773793620000, "open": 0.1642, "high": 0.1645, "low": 0.1642, "close": 0.1645, "volume": 10440.9, "quote_volume": 1716.54356, "trades": 34, "taker_buy_volume": 5258.4, "taker_buy_quote": 864.38021}, {"ts": 1773793680000, "open": 0.1645, "high": 0.1651, "low": 0.1645, "close": 0.1649, "volume": 42124.6, "quote_volume": 6948.11811, "trades": 64, "taker_buy_volume": 34167.1, "taker_buy_quote": 5635.74443}, {"ts": 1773793740000, "open": 0.165, "high": 0.1653, "low": 0.1647, "close": 0.1647, "volume": 22950.1, "quote_volume": 3787.01641, "trades": 48, "taker_buy_volume": 8307.9, "taker_buy_quote": 1371.82594}, {"ts": 1773793800000, "open": 0.1649, "high": 0.1649, "low": 0.1643, "close": 0.1645, "volume": 64364.5, "quote_volume": 10584.72565, "trades": 55, "taker_buy_volume": 39805.7, "taker_buy_quote": 6545.0084}, {"ts": 1773793860000, "open": 0.1643, "high": 0.1645, "low": 0.1642, "close": 0.1643, "volume": 12358.0, "quote_volume": 2031.07891, "trades": 22, "taker_buy_volume": 3856.9, "taker_buy_quote": 634.39803}, {"ts": 1773793920000, "open": 0.1642, "high": 0.1644, "low": 0.1639, "close": 0.1641, "volume": 14865.6, "quote_volume": 2439.96257, "trades": 26, "taker_buy_volume": 3077.8, "taker_buy_quote": 505.27732}, {"ts": 1773793980000, "open": 0.1639, "high": 0.1641, "low": 0.1638, "close": 0.164, "volume": 19814.9, "quote_volume": 3248.52171, "trades": 29, "taker_buy_volume": 6260.0, "taker_buy_quote": 1026.54535}, {"ts": 1773794040000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 12685.4, "quote_volume": 2078.90908, "trades": 25, "taker_buy_volume": 3450.8, "taker_buy_quote": 565.58612}, {"ts": 1773794100000, "open": 0.1637, "high": 0.1637, "low": 0.1625, "close": 0.1628, "volume": 204106.0, "quote_volume": 33241.50703, "trades": 179, "taker_buy_volume": 52572.1, "taker_buy_quote": 8556.97711}, {"ts": 1773794160000, "open": 0.1629, "high": 0.1629, "low": 0.1626, "close": 0.1627, "volume": 64965.5, "quote_volume": 10574.60664, "trades": 86, "taker_buy_volume": 39150.3, "taker_buy_quote": 6373.84117}, {"ts": 1773794220000, "open": 0.1628, "high": 0.1628, "low": 0.1625, "close": 0.1625, "volume": 35556.6, "quote_volume": 5779.38322, "trades": 43, "taker_buy_volume": 6767.2, "taker_buy_quote": 1100.19331}, {"ts": 1773794280000, "open": 0.1625, "high": 0.1628, "low": 0.1625, "close": 0.1626, "volume": 20036.2, "quote_volume": 3257.99394, "trades": 31, "taker_buy_volume": 10681.2, "taker_buy_quote": 1737.28172}, {"ts": 1773794340000, "open": 0.1626, "high": 0.1626, "low": 0.1624, "close": 0.1624, "volume": 12945.2, "quote_volume": 2103.86876, "trades": 25, "taker_buy_volume": 1879.8, "taker_buy_quote": 305.65548}, {"ts": 1773794400000, "open": 0.1625, "high": 0.1625, "low": 0.1618, "close": 0.1621, "volume": 51568.7, "quote_volume": 8361.43051, "trades": 99, "taker_buy_volume": 31645.5, "taker_buy_quote": 5132.70454}, {"ts": 1773794460000, "open": 0.1621, "high": 0.1623, "low": 0.1615, "close": 0.1617, "volume": 52849.0, "quote_volume": 8557.87319, "trades": 80, "taker_buy_volume": 23585.6, "taker_buy_quote": 3820.40632}, {"ts": 1773794520000, "open": 0.1618, "high": 0.1619, "low": 0.1614, "close": 0.1614, "volume": 106558.2, "quote_volume": 17223.15837, "trades": 97, "taker_buy_volume": 24892.5, "taker_buy_quote": 4025.8128}, {"ts": 1773794580000, "open": 0.1616, "high": 0.1617, "low": 0.1615, "close": 0.1616, "volume": 50712.4, "quote_volume": 8197.84053, "trades": 67, "taker_buy_volume": 33637.4, "taker_buy_quote": 5437.8264}, {"ts": 1773794640000, "open": 0.1615, "high": 0.1618, "low": 0.1615, "close": 0.1616, "volume": 17856.5, "quote_volume": 2886.66508, "trades": 33, "taker_buy_volume": 8191.8, "taker_buy_quote": 1324.77851}, {"ts": 1773794700000, "open": 0.1616, "high": 0.1616, "low": 0.1611, "close": 0.1614, "volume": 56586.6, "quote_volume": 9128.93773, "trades": 94, "taker_buy_volume": 24225.6, "taker_buy_quote": 3909.28109}, {"ts": 1773794760000, "open": 0.1613, "high": 0.162, "low": 0.1613, "close": 0.1619, "volume": 28836.9, "quote_volume": 4664.54872, "trades": 50, "taker_buy_volume": 18694.3, "taker_buy_quote": 3025.34845}, {"ts": 1773794820000, "open": 0.1618, "high": 0.1622, "low": 0.1616, "close": 0.1618, "volume": 136444.6, "quote_volume": 22094.25854, "trades": 97, "taker_buy_volume": 51103.9, "taker_buy_quote": 8275.22312}, {"ts": 1773794880000, "open": 0.1617, "high": 0.162, "low": 0.1615, "close": 0.1616, "volume": 34588.7, "quote_volume": 5594.14355, "trades": 47, "taker_buy_volume": 9566.0, "taker_buy_quote": 1547.75398}, {"ts": 1773794940000, "open": 0.1616, "high": 0.1616, "low": 0.1609, "close": 0.1613, "volume": 43246.2, "quote_volume": 6972.3596, "trades": 65, "taker_buy_volume": 10396.2, "taker_buy_quote": 1675.43858}, {"ts": 1773795000000, "open": 0.1613, "high": 0.1615, "low": 0.1611, "close": 0.1615, "volume": 18691.8, "quote_volume": 3014.9565, "trades": 35, "taker_buy_volume": 5893.3, "taker_buy_quote": 950.91117}, {"ts": 1773795060000, "open": 0.1615, "high": 0.1617, "low": 0.1612, "close": 0.1613, "volume": 39892.5, "quote_volume": 6438.59007, "trades": 44, "taker_buy_volume": 12447.3, "taker_buy_quote": 2008.56566}, {"ts": 1773795120000, "open": 0.1613, "high": 0.1616, "low": 0.1613, "close": 0.1615, "volume": 51414.3, "quote_volume": 8295.24199, "trades": 35, "taker_buy_volume": 49466.1, "taker_buy_quote": 7980.84127}, {"ts": 1773795180000, "open": 0.1615, "high": 0.1618, "low": 0.1614, "close": 0.1617, "volume": 50015.8, "quote_volume": 8084.32911, "trades": 50, "taker_buy_volume": 24106.5, "taker_buy_quote": 3897.04635}, {"ts": 1773795240000, "open": 0.1617, "high": 0.1621, "low": 0.1617, "close": 0.162, "volume": 15406.4, "quote_volume": 2494.58349, "trades": 30, "taker_buy_volume": 15406.4, "taker_buy_quote": 2494.58349}, {"ts": 1773795300000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 16604.2, "quote_volume": 2687.49119, "trades": 25, "taker_buy_volume": 4765.6, "taker_buy_quote": 771.58233}, {"ts": 1773795360000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 949.2, "quote_volume": 153.50258, "trades": 7, "taker_buy_volume": 169.4, "taker_buy_quote": 27.40892}, {"ts": 1773795420000, "open": 0.1616, "high": 0.162, "low": 0.1615, "close": 0.162, "volume": 11810.0, "quote_volume": 1910.49585, "trades": 24, "taker_buy_volume": 7843.2, "taker_buy_quote": 1269.53526}, {"ts": 1773795480000, "open": 0.162, "high": 0.162, "low": 0.1617, "close": 0.1619, "volume": 5777.4, "quote_volume": 934.73061, "trades": 12, "taker_buy_volume": 2581.5, "taker_buy_quote": 417.6374}, {"ts": 1773795540000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 10090.7, "quote_volume": 1634.3342, "trades": 18, "taker_buy_volume": 10022.7, "taker_buy_quote": 1623.3148}, {"ts": 1773795600000, "open": 0.1621, "high": 0.1624, "low": 0.1619, "close": 0.1621, "volume": 48599.0, "quote_volume": 7886.30916, "trades": 35, "taker_buy_volume": 10782.4, "taker_buy_quote": 1749.53708}, {"ts": 1773795660000, "open": 0.1621, "high": 0.1621, "low": 0.1619, "close": 0.1619, "volume": 11339.3, "quote_volume": 1836.86429, "trades": 24, "taker_buy_volume": 5073.8, "taker_buy_quote": 821.72168}, {"ts": 1773795720000, "open": 0.162, "high": 0.1621, "low": 0.1618, "close": 0.1619, "volume": 20486.9, "quote_volume": 3318.2531, "trades": 39, "taker_buy_volume": 14062.9, "taker_buy_quote": 2277.84311}, {"ts": 1773795780000, "open": 0.1619, "high": 0.1625, "low": 0.1619, "close": 0.1622, "volume": 64080.6, "quote_volume": 10398.75353, "trades": 64, "taker_buy_volume": 41639.7, "taker_buy_quote": 6758.56709}, {"ts": 1773795840000, "open": 0.1621, "high": 0.1621, "low": 0.1619, "close": 0.162, "volume": 12220.9, "quote_volume": 1979.96254, "trades": 24, "taker_buy_volume": 10894.4, "taker_buy_quote": 1765.19879}, {"ts": 1773795900000, "open": 0.1619, "high": 0.1619, "low": 0.1613, "close": 0.1619, "volume": 53659.3, "quote_volume": 8672.80441, "trades": 72, "taker_buy_volume": 21831.7, "taker_buy_quote": 3528.0637}, {"ts": 1773795960000, "open": 0.162, "high": 0.1622, "low": 0.1618, "close": 0.162, "volume": 42768.0, "quote_volume": 6925.95224, "trades": 52, "taker_buy_volume": 17311.2, "taker_buy_quote": 2803.48464}, {"ts": 1773796020000, "open": 0.1617, "high": 0.1618, "low": 0.1613, "close": 0.1617, "volume": 35741.7, "quote_volume": 5774.94599, "trades": 40, "taker_buy_volume": 13210.5, "taker_buy_quote": 2134.05077}, {"ts": 1773796080000, "open": 0.1618, "high": 0.1622, "low": 0.1618, "close": 0.1621, "volume": 10006.2, "quote_volume": 1620.17249, "trades": 16, "taker_buy_volume": 8284.4, "taker_buy_quote": 1341.45424}, {"ts": 1773796140000, "open": 0.1622, "high": 0.1625, "low": 0.1619, "close": 0.1621, "volume": 29455.3, "quote_volume": 4780.76069, "trades": 38, "taker_buy_volume": 14676.3, "taker_buy_quote": 2382.13521}, {"ts": 1773796200000, "open": 0.1622, "high": 0.1622, "low": 0.1611, "close": 0.1611, "volume": 121986.5, "quote_volume": 19710.00026, "trades": 83, "taker_buy_volume": 26799.0, "taker_buy_quote": 4332.20261}, {"ts": 1773796260000, "open": 0.1612, "high": 0.1612, "low": 0.1609, "close": 0.1612, "volume": 44117.9, "quote_volume": 7103.82406, "trades": 46, "taker_buy_volume": 11463.1, "taker_buy_quote": 1846.16828}, {"ts": 1773796320000, "open": 0.1611, "high": 0.1613, "low": 0.1609, "close": 0.1613, "volume": 25393.3, "quote_volume": 4090.62886, "trades": 30, "taker_buy_volume": 10710.5, "taker_buy_quote": 1725.81512}, {"ts": 1773796380000, "open": 0.1613, "high": 0.1615, "low": 0.161, "close": 0.161, "volume": 12224.5, "quote_volume": 1970.86275, "trades": 21, "taker_buy_volume": 5546.3, "taker_buy_quote": 894.69479}, {"ts": 1773796440000, "open": 0.161, "high": 0.1612, "low": 0.1609, "close": 0.1611, "volume": 16471.5, "quote_volume": 2653.15199, "trades": 19, "taker_buy_volume": 13045.1, "taker_buy_quote": 2101.44514}, {"ts": 1773796500000, "open": 0.1612, "high": 0.1614, "low": 0.1612, "close": 0.1613, "volume": 5365.8, "quote_volume": 865.51853, "trades": 7, "taker_buy_volume": 252.4, "taker_buy_quote": 40.72711}, {"ts": 1773796560000, "open": 0.1614, "high": 0.1614, "low": 0.1611, "close": 0.1613, "volume": 11656.6, "quote_volume": 1879.44842, "trades": 12, "taker_buy_volume": 5019.8, "taker_buy_quote": 809.42573}, {"ts": 1773796620000, "open": 0.1614, "high": 0.1615, "low": 0.1613, "close": 0.1615, "volume": 21865.1, "quote_volume": 3530.80505, "trades": 26, "taker_buy_volume": 19552.3, "taker_buy_quote": 3157.44369}, {"ts": 1773796680000, "open": 0.1613, "high": 0.1616, "low": 0.1613, "close": 0.1614, "volume": 11972.0, "quote_volume": 1932.29254, "trades": 14, "taker_buy_volume": 1480.5, "taker_buy_quote": 238.9793}, {"ts": 1773796740000, "open": 0.1614, "high": 0.1615, "low": 0.1612, "close": 0.1612, "volume": 13410.3, "quote_volume": 2164.12335, "trades": 15, "taker_buy_volume": 8071.6, "taker_buy_quote": 1302.81849}, {"ts": 1773796800000, "open": 0.1611, "high": 0.1614, "low": 0.1611, "close": 0.1612, "volume": 7011.7, "quote_volume": 1130.6502, "trades": 11, "taker_buy_volume": 6745.5, "taker_buy_quote": 1087.7604}, {"ts": 1773796860000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1612, "volume": 14530.4, "quote_volume": 2344.58934, "trades": 17, "taker_buy_volume": 4620.8, "taker_buy_quote": 745.79712}, {"ts": 1773796920000, "open": 0.1613, "high": 0.1613, "low": 0.1606, "close": 0.1608, "volume": 43508.7, "quote_volume": 7003.02498, "trades": 39, "taker_buy_volume": 3254.8, "taker_buy_quote": 524.45114}, {"ts": 1773796980000, "open": 0.1609, "high": 0.1609, "low": 0.1604, "close": 0.1606, "volume": 35483.4, "quote_volume": 5701.56938, "trades": 32, "taker_buy_volume": 1491.8, "taker_buy_quote": 239.69844}, {"ts": 1773797040000, "open": 0.1607, "high": 0.1607, "low": 0.1604, "close": 0.1605, "volume": 25053.1, "quote_volume": 4020.36511, "trades": 23, "taker_buy_volume": 13581.0, "taker_buy_quote": 2179.47985}, {"ts": 1773797100000, "open": 0.1606, "high": 0.1608, "low": 0.1604, "close": 0.1605, "volume": 27960.5, "quote_volume": 4489.227, "trades": 30, "taker_buy_volume": 7573.7, "taker_buy_quote": 1216.57696}, {"ts": 1773797160000, "open": 0.1606, "high": 0.1607, "low": 0.1606, "close": 0.1607, "volume": 5953.7, "quote_volume": 956.71674, "trades": 8, "taker_buy_volume": 5903.4, "taker_buy_quote": 948.63856}, {"ts": 1773797220000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 1553.8, "quote_volume": 249.72125, "trades": 3, "taker_buy_volume": 255.9, "taker_buy_quote": 41.14872}, {"ts": 1773797280000, "open": 0.1607, "high": 0.161, "low": 0.1607, "close": 0.161, "volume": 44161.9, "quote_volume": 7102.54452, "trades": 21, "taker_buy_volume": 41418.0, "taker_buy_quote": 6661.30683}, {"ts": 1773797340000, "open": 0.1611, "high": 0.1614, "low": 0.1611, "close": 0.1614, "volume": 13860.3, "quote_volume": 2236.23981, "trades": 15, "taker_buy_volume": 12430.0, "taker_buy_quote": 2005.53242}, {"ts": 1773797400000, "open": 0.1615, "high": 0.1618, "low": 0.1615, "close": 0.1618, "volume": 12357.8, "quote_volume": 1998.90074, "trades": 24, "taker_buy_volume": 11710.2, "taker_buy_quote": 1894.29009}, {"ts": 1773797460000, "open": 0.1619, "high": 0.1623, "low": 0.1619, "close": 0.162, "volume": 22273.4, "quote_volume": 3609.42865, "trades": 40, "taker_buy_volume": 12752.5, "taker_buy_quote": 2066.5293}, {"ts": 1773797520000, "open": 0.1621, "high": 0.1621, "low": 0.1612, "close": 0.1612, "volume": 26127.1, "quote_volume": 4225.98547, "trades": 34, "taker_buy_volume": 3436.8, "taker_buy_quote": 556.50528}, {"ts": 1773797580000, "open": 0.1612, "high": 0.1614, "low": 0.1611, "close": 0.1614, "volume": 12646.8, "quote_volume": 2038.69235, "trades": 15, "taker_buy_volume": 6216.3, "taker_buy_quote": 1002.7388}, {"ts": 1773797640000, "open": 0.1615, "high": 0.1616, "low": 0.1613, "close": 0.1614, "volume": 4511.1, "quote_volume": 728.09495, "trades": 7, "taker_buy_volume": 4408.8, "taker_buy_quote": 711.59055}, {"ts": 1773797700000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 10177.8, "quote_volume": 1643.67495, "trades": 6, "taker_buy_volume": 5023.4, "taker_buy_quote": 811.27032}, {"ts": 1773797760000, "open": 0.1615, "high": 0.1615, "low": 0.1611, "close": 0.1611, "volume": 8450.7, "quote_volume": 1362.74103, "trades": 23, "taker_buy_volume": 1531.5, "taker_buy_quote": 247.24549}, {"ts": 1773797820000, "open": 0.1611, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 20083.5, "quote_volume": 3235.57991, "trades": 32, "taker_buy_volume": 5302.4, "taker_buy_quote": 854.39834}, {"ts": 1773797880000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 819.6, "quote_volume": 132.03756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797940000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1889.4, "quote_volume": 304.57128, "trades": 2, "taker_buy_volume": 1889.4, "taker_buy_quote": 304.57128}, {"ts": 1773798000000, "open": 0.1612, "high": 0.1618, "low": 0.1612, "close": 0.1618, "volume": 9167.0, "quote_volume": 1481.08696, "trades": 16, "taker_buy_volume": 7360.9, "taker_buy_quote": 1189.57296}, {"ts": 1773798060000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 4553.2, "quote_volume": 736.19559, "trades": 4, "taker_buy_volume": 568.5, "taker_buy_quote": 91.8696}, {"ts": 1773798120000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 34.1, "quote_volume": 5.50715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798180000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 1144.3, "quote_volume": 184.80445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798240000, "open": 0.1614, "high": 0.1617, "low": 0.1614, "close": 0.1617, "volume": 3574.9, "quote_volume": 577.74474, "trades": 5, "taker_buy_volume": 3464.6, "taker_buy_quote": 559.94232}, {"ts": 1773798300000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 1983.7, "quote_volume": 320.04383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798360000, "open": 0.1615, "high": 0.1615, "low": 0.1613, "close": 0.1615, "volume": 50691.5, "quote_volume": 8181.03881, "trades": 21, "taker_buy_volume": 37431.4, "taker_buy_quote": 6041.52232}, {"ts": 1773798420000, "open": 0.1615, "high": 0.1615, "low": 0.1613, "close": 0.1613, "volume": 2681.9, "quote_volume": 432.95355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798480000, "open": 0.1613, "high": 0.1613, "low": 0.1606, "close": 0.1608, "volume": 38895.1, "quote_volume": 6257.41124, "trades": 55, "taker_buy_volume": 21709.2, "taker_buy_quote": 3491.47188}, {"ts": 1773798540000, "open": 0.1607, "high": 0.1607, "low": 0.1598, "close": 0.1598, "volume": 234365.2, "quote_volume": 37535.43753, "trades": 183, "taker_buy_volume": 64125.2, "taker_buy_quote": 10261.25838}, {"ts": 1773798600000, "open": 0.1598, "high": 0.1598, "low": 0.1596, "close": 0.1597, "volume": 41129.9, "quote_volume": 6568.06567, "trades": 40, "taker_buy_volume": 12302.3, "taker_buy_quote": 1965.02131}, {"ts": 1773798660000, "open": 0.1596, "high": 0.1598, "low": 0.1596, "close": 0.1598, "volume": 19681.1, "quote_volume": 3142.07499, "trades": 15, "taker_buy_volume": 5779.9, "taker_buy_quote": 923.44347}, {"ts": 1773798720000, "open": 0.1599, "high": 0.1601, "low": 0.1599, "close": 0.1599, "volume": 7263.7, "quote_volume": 1161.84992, "trades": 16, "taker_buy_volume": 2161.2, "taker_buy_quote": 345.69051}, {"ts": 1773798780000, "open": 0.1598, "high": 0.16, "low": 0.1598, "close": 0.1599, "volume": 28001.2, "quote_volume": 4479.23182, "trades": 25, "taker_buy_volume": 21436.0, "taker_buy_quote": 3429.35782}, {"ts": 1773798840000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 17681.9, "quote_volume": 2831.10734, "trades": 20, "taker_buy_volume": 7560.0, "taker_buy_quote": 1210.35944}, {"ts": 1773798900000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1603, "volume": 2994.6, "quote_volume": 480.05207, "trades": 10, "taker_buy_volume": 202.8, "taker_buy_quote": 32.52653}, {"ts": 1773798960000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 1237.9, "quote_volume": 198.44641, "trades": 3, "taker_buy_volume": 55.2, "taker_buy_quote": 8.8596}, {"ts": 1773799020000, "open": 0.1605, "high": 0.1609, "low": 0.1605, "close": 0.1609, "volume": 28083.7, "quote_volume": 4512.52967, "trades": 30, "taker_buy_volume": 27157.0, "taker_buy_quote": 4363.5745}, {"ts": 1773799080000, "open": 0.161, "high": 0.1613, "low": 0.161, "close": 0.1612, "volume": 14794.7, "quote_volume": 2384.05056, "trades": 29, "taker_buy_volume": 6720.9, "taker_buy_quote": 1082.9347}, {"ts": 1773799140000, "open": 0.1613, "high": 0.1617, "low": 0.1613, "close": 0.1617, "volume": 26050.6, "quote_volume": 4205.53876, "trades": 41, "taker_buy_volume": 20398.5, "taker_buy_quote": 3293.49619}, {"ts": 1773799200000, "open": 0.1617, "high": 0.1622, "low": 0.1615, "close": 0.1619, "volume": 102299.3, "quote_volume": 16535.01321, "trades": 69, "taker_buy_volume": 27789.5, "taker_buy_quote": 4495.89624}, {"ts": 1773799260000, "open": 0.162, "high": 0.1621, "low": 0.1618, "close": 0.1621, "volume": 6370.8, "quote_volume": 1032.50237, "trades": 9, "taker_buy_volume": 1118.7, "taker_buy_quote": 181.2328}, {"ts": 1773799320000, "open": 0.1622, "high": 0.1622, "low": 0.1617, "close": 0.1622, "volume": 9718.8, "quote_volume": 1573.4809, "trades": 26, "taker_buy_volume": 2805.2, "taker_buy_quote": 454.11288}, {"ts": 1773799380000, "open": 0.1623, "high": 0.1625, "low": 0.1619, "close": 0.1622, "volume": 19462.7, "quote_volume": 3156.88466, "trades": 31, "taker_buy_volume": 6958.0, "taker_buy_quote": 1127.98766}, {"ts": 1773799440000, "open": 0.1623, "high": 0.1625, "low": 0.1622, "close": 0.1623, "volume": 8315.4, "quote_volume": 1350.01577, "trades": 18, "taker_buy_volume": 2231.3, "taker_buy_quote": 362.41457}, {"ts": 1773799500000, "open": 0.1624, "high": 0.1626, "low": 0.1624, "close": 0.1624, "volume": 7465.7, "quote_volume": 1213.18564, "trades": 17, "taker_buy_volume": 7162.5, "taker_buy_quote": 1163.94596}, {"ts": 1773799560000, "open": 0.1626, "high": 0.1638, "low": 0.1626, "close": 0.1634, "volume": 69192.9, "quote_volume": 11306.62618, "trades": 102, "taker_buy_volume": 32101.4, "taker_buy_quote": 5246.33728}, {"ts": 1773799620000, "open": 0.1636, "high": 0.1643, "low": 0.1636, "close": 0.1641, "volume": 56726.0, "quote_volume": 9302.73827, "trades": 89, "taker_buy_volume": 26659.2, "taker_buy_quote": 4371.83999}, {"ts": 1773799680000, "open": 0.1643, "high": 0.1645, "low": 0.1637, "close": 0.1641, "volume": 32195.2, "quote_volume": 5285.55881, "trades": 60, "taker_buy_volume": 3088.3, "taker_buy_quote": 506.72184}, {"ts": 1773799740000, "open": 0.1642, "high": 0.1643, "low": 0.1639, "close": 0.1639, "volume": 22345.5, "quote_volume": 3667.09498, "trades": 29, "taker_buy_volume": 8860.3, "taker_buy_quote": 1454.54663}, {"ts": 1773799800000, "open": 0.1639, "high": 0.1641, "low": 0.1634, "close": 0.164, "volume": 13400.7, "quote_volume": 2191.57095, "trades": 35, "taker_buy_volume": 1517.6, "taker_buy_quote": 248.477}, {"ts": 1773799860000, "open": 0.1639, "high": 0.1646, "low": 0.1638, "close": 0.1642, "volume": 67228.8, "quote_volume": 11046.98425, "trades": 65, "taker_buy_volume": 46576.9, "taker_buy_quote": 7655.07079}, {"ts": 1773799920000, "open": 0.1642, "high": 0.1645, "low": 0.164, "close": 0.1642, "volume": 16928.7, "quote_volume": 2780.51255, "trades": 30, "taker_buy_volume": 14588.2, "taker_buy_quote": 2396.07393}, {"ts": 1773799980000, "open": 0.1642, "high": 0.1645, "low": 0.1642, "close": 0.1644, "volume": 10612.4, "quote_volume": 1744.2624, "trades": 21, "taker_buy_volume": 8808.4, "taker_buy_quote": 1447.74289}, {"ts": 1773800040000, "open": 0.1645, "high": 0.1646, "low": 0.1643, "close": 0.1644, "volume": 4201.9, "quote_volume": 690.94036, "trades": 12, "taker_buy_volume": 1843.8, "taker_buy_quote": 303.15882}, {"ts": 1773800100000, "open": 0.1646, "high": 0.1647, "low": 0.1645, "close": 0.1646, "volume": 14454.5, "quote_volume": 2380.16753, "trades": 15, "taker_buy_volume": 3289.6, "taker_buy_quote": 541.7294}, {"ts": 1773800160000, "open": 0.1645, "high": 0.165, "low": 0.1645, "close": 0.1646, "volume": 41744.3, "quote_volume": 6875.53587, "trades": 61, "taker_buy_volume": 15067.7, "taker_buy_quote": 2482.57582}, {"ts": 1773800220000, "open": 0.1645, "high": 0.1645, "low": 0.1641, "close": 0.1643, "volume": 51547.2, "quote_volume": 8469.6594, "trades": 53, "taker_buy_volume": 7781.1, "taker_buy_quote": 1279.7747}, {"ts": 1773800280000, "open": 0.1641, "high": 0.1648, "low": 0.1641, "close": 0.1648, "volume": 67987.2, "quote_volume": 11162.26242, "trades": 51, "taker_buy_volume": 62157.0, "taker_buy_quote": 10205.4211}, {"ts": 1773800340000, "open": 0.1647, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 10451.8, "quote_volume": 1720.82325, "trades": 14, "taker_buy_volume": 4345.4, "taker_buy_quote": 715.70981}, {"ts": 1773800400000, "open": 0.1648, "high": 0.1652, "low": 0.1648, "close": 0.1651, "volume": 81468.0, "quote_volume": 13442.40343, "trades": 89, "taker_buy_volume": 19477.8, "taker_buy_quote": 3213.62759}, {"ts": 1773800460000, "open": 0.1652, "high": 0.1655, "low": 0.165, "close": 0.1655, "volume": 70719.8, "quote_volume": 11688.44081, "trades": 85, "taker_buy_volume": 31509.8, "taker_buy_quote": 5209.12798}, {"ts": 1773800520000, "open": 0.1654, "high": 0.1655, "low": 0.1647, "close": 0.1647, "volume": 18176.2, "quote_volume": 3002.75874, "trades": 32, "taker_buy_volume": 1674.4, "taker_buy_quote": 276.83384}, {"ts": 1773800580000, "open": 0.1648, "high": 0.1651, "low": 0.1646, "close": 0.165, "volume": 10203.0, "quote_volume": 1682.43534, "trades": 35, "taker_buy_volume": 5852.4, "taker_buy_quote": 965.16232}, {"ts": 1773800640000, "open": 0.1651, "high": 0.1651, "low": 0.1646, "close": 0.1647, "volume": 8439.7, "quote_volume": 1389.98293, "trades": 16, "taker_buy_volume": 5587.9, "taker_buy_quote": 920.2451}, {"ts": 1773800700000, "open": 0.1645, "high": 0.1646, "low": 0.1645, "close": 0.1646, "volume": 931.9, "quote_volume": 153.36813, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800760000, "open": 0.1647, "high": 0.165, "low": 0.1646, "close": 0.1649, "volume": 13410.1, "quote_volume": 2210.86861, "trades": 19, "taker_buy_volume": 11967.2, "taker_buy_quote": 1973.34464}, {"ts": 1773800820000, "open": 0.1647, "high": 0.1648, "low": 0.1646, "close": 0.1646, "volume": 5815.4, "quote_volume": 957.78401, "trades": 7, "taker_buy_volume": 125.6, "taker_buy_quote": 20.69888}, {"ts": 1773800880000, "open": 0.1646, "high": 0.1647, "low": 0.1642, "close": 0.1642, "volume": 27775.6, "quote_volume": 4569.17467, "trades": 46, "taker_buy_volume": 460.7, "taker_buy_quote": 75.80376}, {"ts": 1773800940000, "open": 0.1641, "high": 0.1651, "low": 0.1641, "close": 0.165, "volume": 43656.8, "quote_volume": 7195.68764, "trades": 64, "taker_buy_volume": 30792.7, "taker_buy_quote": 5074.50199}, {"ts": 1773801000000, "open": 0.165, "high": 0.1651, "low": 0.1647, "close": 0.1647, "volume": 90888.4, "quote_volume": 14991.02313, "trades": 74, "taker_buy_volume": 67043.5, "taker_buy_quote": 11058.79245}, {"ts": 1773801060000, "open": 0.1648, "high": 0.1648, "low": 0.164, "close": 0.164, "volume": 14460.5, "quote_volume": 2376.13212, "trades": 29, "taker_buy_volume": 1847.1, "taker_buy_quote": 303.88255}, {"ts": 1773801120000, "open": 0.1639, "high": 0.1641, "low": 0.1637, "close": 0.164, "volume": 91661.1, "quote_volume": 15022.62466, "trades": 74, "taker_buy_volume": 69978.2, "taker_buy_quote": 11469.83971}, {"ts": 1773801180000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 7810.4, "quote_volume": 1281.62247, "trades": 6, "taker_buy_volume": 4530.3, "taker_buy_quote": 743.35806}, {"ts": 1773801240000, "open": 0.1641, "high": 0.1655, "low": 0.1641, "close": 0.1653, "volume": 143153.1, "quote_volume": 23589.21657, "trades": 142, "taker_buy_volume": 113429.8, "taker_buy_quote": 18682.98436}, {"ts": 1773801300000, "open": 0.1652, "high": 0.1652, "low": 0.1646, "close": 0.1646, "volume": 9808.3, "quote_volume": 1617.82965, "trades": 17, "taker_buy_volume": 667.8, "taker_buy_quote": 110.25348}, {"ts": 1773801360000, "open": 0.1646, "high": 0.1652, "low": 0.1646, "close": 0.1648, "volume": 6386.7, "quote_volume": 1053.969, "trades": 22, "taker_buy_volume": 3989.2, "taker_buy_quote": 658.60386}, {"ts": 1773801420000, "open": 0.1647, "high": 0.1647, "low": 0.1643, "close": 0.1643, "volume": 5024.5, "quote_volume": 826.21455, "trades": 12, "taker_buy_volume": 3607.7, "taker_buy_quote": 593.15097}, {"ts": 1773801480000, "open": 0.1643, "high": 0.1647, "low": 0.1643, "close": 0.1647, "volume": 4512.7, "quote_volume": 741.82339, "trades": 13, "taker_buy_volume": 4384.3, "taker_buy_quote": 720.72127}, {"ts": 1773801540000, "open": 0.1647, "high": 0.1648, "low": 0.1645, "close": 0.1648, "volume": 6632.0, "quote_volume": 1092.93889, "trades": 8, "taker_buy_volume": 6594.1, "taker_buy_quote": 1086.70434}, {"ts": 1773801600000, "open": 0.1648, "high": 0.1648, "low": 0.1644, "close": 0.1644, "volume": 20125.2, "quote_volume": 3312.14318, "trades": 34, "taker_buy_volume": 2902.7, "taker_buy_quote": 477.20388}, {"ts": 1773801660000, "open": 0.1646, "high": 0.1649, "low": 0.1646, "close": 0.1649, "volume": 133.7, "quote_volume": 22.02706, "trades": 4, "taker_buy_volume": 133.7, "taker_buy_quote": 22.02706}, {"ts": 1773801720000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 1302.2, "quote_volume": 214.58357, "trades": 4, "taker_buy_volume": 505.6, "taker_buy_quote": 83.32288}, {"ts": 1773801780000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 288.3, "quote_volume": 47.54067, "trades": 1, "taker_buy_volume": 288.3, "taker_buy_quote": 47.54067}, {"ts": 1773801840000, "open": 0.1647, "high": 0.1647, "low": 0.1645, "close": 0.1645, "volume": 6427.8, "quote_volume": 1057.89665, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801900000, "open": 0.1645, "high": 0.1645, "low": 0.1642, "close": 0.1644, "volume": 10687.1, "quote_volume": 1756.19758, "trades": 18, "taker_buy_volume": 4192.4, "taker_buy_quote": 688.9118}, {"ts": 1773801960000, "open": 0.1643, "high": 0.1643, "low": 0.1639, "close": 0.1639, "volume": 8166.3, "quote_volume": 1339.2026, "trades": 12, "taker_buy_volume": 3256.8, "taker_buy_quote": 533.92272}, {"ts": 1773802020000, "open": 0.1638, "high": 0.164, "low": 0.1637, "close": 0.164, "volume": 7351.5, "quote_volume": 1204.17582, "trades": 11, "taker_buy_volume": 7284.3, "taker_buy_quote": 1193.17182}, {"ts": 1773802080000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 4243.2, "quote_volume": 695.88816, "trades": 4, "taker_buy_volume": 33.6, "taker_buy_quote": 5.51376}, {"ts": 1773802140000, "open": 0.1639, "high": 0.1641, "low": 0.1638, "close": 0.1638, "volume": 941.6, "quote_volume": 154.38183, "trades": 7, "taker_buy_volume": 509.8, "taker_buy_quote": 83.64567}, {"ts": 1773802200000, "open": 0.1638, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 5978.6, "quote_volume": 979.53866, "trades": 14, "taker_buy_volume": 3401.6, "taker_buy_quote": 557.52224}, {"ts": 1773802260000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 35.9, "quote_volume": 5.88401, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 5.88401}, {"ts": 1773802320000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 7738.0, "quote_volume": 1269.12472, "trades": 10, "taker_buy_volume": 6851.0, "taker_buy_quote": 1123.62682}, {"ts": 1773802380000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1642, "volume": 553.4, "quote_volume": 90.87833, "trades": 4, "taker_buy_volume": 100.5, "taker_buy_quote": 16.51215}, {"ts": 1773802440000, "open": 0.1642, "high": 0.1644, "low": 0.1638, "close": 0.1644, "volume": 27749.2, "quote_volume": 4551.15792, "trades": 47, "taker_buy_volume": 12718.4, "taker_buy_quote": 2085.67759}, {"ts": 1773802500000, "open": 0.1642, "high": 0.1646, "low": 0.1642, "close": 0.1644, "volume": 2248.4, "quote_volume": 369.85094, "trades": 10, "taker_buy_volume": 1456.0, "taker_buy_quote": 239.58756}, {"ts": 1773802560000, "open": 0.1643, "high": 0.1647, "low": 0.1641, "close": 0.1645, "volume": 54504.5, "quote_volume": 8964.57884, "trades": 74, "taker_buy_volume": 39454.3, "taker_buy_quote": 6490.00289}, {"ts": 1773802620000, "open": 0.1644, "high": 0.1647, "low": 0.1644, "close": 0.1645, "volume": 13280.2, "quote_volume": 2185.86863, "trades": 16, "taker_buy_volume": 6523.7, "taker_buy_quote": 1074.31441}, {"ts": 1773802680000, "open": 0.1644, "high": 0.1646, "low": 0.1642, "close": 0.1645, "volume": 33602.4, "quote_volume": 5524.33382, "trades": 30, "taker_buy_volume": 12523.0, "taker_buy_quote": 2059.17701}, {"ts": 1773802740000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 2161.5, "quote_volume": 355.84361, "trades": 5, "taker_buy_volume": 640.6, "taker_buy_quote": 105.50347}, {"ts": 1773802800000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 3120.1, "quote_volume": 514.19248, "trades": 7, "taker_buy_volume": 33.4, "taker_buy_quote": 5.50432}, {"ts": 1773802860000, "open": 0.1649, "high": 0.1651, "low": 0.1648, "close": 0.1648, "volume": 49325.7, "quote_volume": 8138.1957, "trades": 37, "taker_buy_volume": 37508.5, "taker_buy_quote": 6189.03737}, {"ts": 1773802920000, "open": 0.1649, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 2971.2, "quote_volume": 489.70374, "trades": 9, "taker_buy_volume": 2263.6, "taker_buy_quote": 373.0946}, {"ts": 1773802980000, "open": 0.1647, "high": 0.1649, "low": 0.1647, "close": 0.1648, "volume": 5451.2, "quote_volume": 898.71659, "trades": 10, "taker_buy_volume": 3837.5, "taker_buy_quote": 632.80375}, {"ts": 1773803040000, "open": 0.165, "high": 0.165, "low": 0.1643, "close": 0.1643, "volume": 16452.7, "quote_volume": 2706.86506, "trades": 21, "taker_buy_volume": 313.3, "taker_buy_quote": 51.67026}, {"ts": 1773803100000, "open": 0.1643, "high": 0.1643, "low": 0.1639, "close": 0.1639, "volume": 16655.4, "quote_volume": 2731.84059, "trades": 26, "taker_buy_volume": 728.6, "taker_buy_quote": 119.54324}, {"ts": 1773803160000, "open": 0.1639, "high": 0.1643, "low": 0.1639, "close": 0.1639, "volume": 16135.9, "quote_volume": 2647.19324, "trades": 21, "taker_buy_volume": 10801.1, "taker_buy_quote": 1772.29182}, {"ts": 1773803220000, "open": 0.1639, "high": 0.1641, "low": 0.1637, "close": 0.1641, "volume": 8407.7, "quote_volume": 1378.47996, "trades": 21, "taker_buy_volume": 7398.0, "taker_buy_quote": 1213.01815}, {"ts": 1773803280000, "open": 0.1642, "high": 0.1644, "low": 0.1641, "close": 0.1644, "volume": 2049.4, "quote_volume": 336.54667, "trades": 9, "taker_buy_volume": 1785.3, "taker_buy_quote": 293.18565}, {"ts": 1773803340000, "open": 0.1644, "high": 0.1644, "low": 0.164, "close": 0.1644, "volume": 8159.6, "quote_volume": 1340.55456, "trades": 16, "taker_buy_volume": 4831.4, "taker_buy_quote": 793.87903}, {"ts": 1773803400000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1645, "volume": 6824.1, "quote_volume": 1123.19301, "trades": 14, "taker_buy_volume": 4208.3, "taker_buy_quote": 692.73133}, {"ts": 1773803460000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1645, "volume": 4413.5, "quote_volume": 726.12859, "trades": 12, "taker_buy_volume": 3943.8, "taker_buy_quote": 648.90991}, {"ts": 1773803520000, "open": 0.1646, "high": 0.1647, "low": 0.1644, "close": 0.1647, "volume": 737.1, "quote_volume": 121.32324, "trades": 6, "taker_buy_volume": 602.3, "taker_buy_quote": 99.16212}, {"ts": 1773803580000, "open": 0.1645, "high": 0.1648, "low": 0.1645, "close": 0.1647, "volume": 9092.2, "quote_volume": 1497.44896, "trades": 12, "taker_buy_volume": 5837.8, "taker_buy_quote": 961.50951}, {"ts": 1773803640000, "open": 0.1649, "high": 0.1649, "low": 0.1646, "close": 0.1647, "volume": 14701.5, "quote_volume": 2422.63317, "trades": 24, "taker_buy_volume": 4252.6, "taker_buy_quote": 701.03893}, {"ts": 1773803700000, "open": 0.1648, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 12026.3, "quote_volume": 1980.92914, "trades": 23, "taker_buy_volume": 9532.4, "taker_buy_quote": 1570.4332}, {"ts": 1773803760000, "open": 0.1646, "high": 0.1651, "low": 0.1646, "close": 0.1651, "volume": 49474.8, "quote_volume": 8160.32781, "trades": 57, "taker_buy_volume": 42827.7, "taker_buy_quote": 7064.31557}, {"ts": 1773803820000, "open": 0.1651, "high": 0.166, "low": 0.165, "close": 0.1657, "volume": 139601.4, "quote_volume": 23085.04613, "trades": 108, "taker_buy_volume": 119185.7, "taker_buy_quote": 19705.21625}, {"ts": 1773803880000, "open": 0.1655, "high": 0.1657, "low": 0.1652, "close": 0.1652, "volume": 1887.5, "quote_volume": 312.46003, "trades": 8, "taker_buy_volume": 1328.7, "taker_buy_quote": 220.05659}, {"ts": 1773803940000, "open": 0.1654, "high": 0.1657, "low": 0.1654, "close": 0.1657, "volume": 2996.0, "quote_volume": 495.6639, "trades": 15, "taker_buy_volume": 2677.4, "taker_buy_quote": 442.9356}, {"ts": 1773804000000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1656, "volume": 6789.6, "quote_volume": 1124.67101, "trades": 12, "taker_buy_volume": 2028.3, "taker_buy_quote": 335.98584}, {"ts": 1773804060000, "open": 0.1655, "high": 0.1656, "low": 0.1652, "close": 0.1653, "volume": 18587.9, "quote_volume": 3075.20885, "trades": 28, "taker_buy_volume": 9574.5, "taker_buy_quote": 1584.74638}, {"ts": 1773804120000, "open": 0.1651, "high": 0.1657, "low": 0.1651, "close": 0.1657, "volume": 10755.2, "quote_volume": 1777.51605, "trades": 21, "taker_buy_volume": 10316.9, "taker_buy_quote": 1705.0716}, {"ts": 1773804180000, "open": 0.1655, "high": 0.1657, "low": 0.1653, "close": 0.1653, "volume": 1366.7, "quote_volume": 226.31797, "trades": 8, "taker_buy_volume": 679.3, "taker_buy_quote": 112.56001}, {"ts": 1773804240000, "open": 0.1655, "high": 0.1655, "low": 0.1652, "close": 0.1652, "volume": 401.6, "quote_volume": 66.40624, "trades": 3, "taker_buy_volume": 195.3, "taker_buy_quote": 32.32215}, {"ts": 1773804300000, "open": 0.1653, "high": 0.1653, "low": 0.1645, "close": 0.1645, "volume": 21941.7, "quote_volume": 3615.72571, "trades": 33, "taker_buy_volume": 5379.4, "taker_buy_quote": 886.35934}, {"ts": 1773804360000, "open": 0.1644, "high": 0.1645, "low": 0.1641, "close": 0.1643, "volume": 12548.1, "quote_volume": 2060.98043, "trades": 22, "taker_buy_volume": 7502.3, "taker_buy_quote": 1232.57627}, {"ts": 1773804420000, "open": 0.1642, "high": 0.1644, "low": 0.1641, "close": 0.1644, "volume": 8084.7, "quote_volume": 1327.80762, "trades": 16, "taker_buy_volume": 2848.7, "taker_buy_quote": 468.10006}, {"ts": 1773804480000, "open": 0.1644, "high": 0.1645, "low": 0.1643, "close": 0.1644, "volume": 6625.1, "quote_volume": 1089.36577, "trades": 15, "taker_buy_volume": 6372.8, "taker_buy_quote": 1047.91288}, {"ts": 1773804540000, "open": 0.1642, "high": 0.1644, "low": 0.1641, "close": 0.1644, "volume": 12745.2, "quote_volume": 2093.30791, "trades": 15, "taker_buy_volume": 6648.5, "taker_buy_quote": 1092.25222}, {"ts": 1773804600000, "open": 0.1641, "high": 0.1641, "low": 0.1637, "close": 0.1639, "volume": 29515.1, "quote_volume": 4837.9913, "trades": 48, "taker_buy_volume": 1620.8, "taker_buy_quote": 265.68155}, {"ts": 1773804660000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.164, "volume": 2942.1, "quote_volume": 482.30552, "trades": 6, "taker_buy_volume": 2720.1, "taker_buy_quote": 445.94192}, {"ts": 1773804720000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 2639.7, "quote_volume": 432.24695, "trades": 5, "taker_buy_volume": 2606.1, "taker_buy_quote": 426.74663}, {"ts": 1773804780000, "open": 0.1636, "high": 0.1638, "low": 0.1635, "close": 0.1638, "volume": 6949.0, "quote_volume": 1137.1817, "trades": 11, "taker_buy_volume": 3961.4, "taker_buy_quote": 648.50435}, {"ts": 1773804840000, "open": 0.1637, "high": 0.1638, "low": 0.1636, "close": 0.1636, "volume": 1902.6, "quote_volume": 311.45656, "trades": 5, "taker_buy_volume": 306.8, "taker_buy_quote": 50.2241}, {"ts": 1773804900000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 12065.8, "quote_volume": 1973.28416, "trades": 22, "taker_buy_volume": 4318.8, "taker_buy_quote": 706.08625}, {"ts": 1773804960000, "open": 0.1636, "high": 0.1642, "low": 0.1636, "close": 0.164, "volume": 58675.5, "quote_volume": 9626.97737, "trades": 45, "taker_buy_volume": 35570.4, "taker_buy_quote": 5833.59513}, {"ts": 1773805020000, "open": 0.1638, "high": 0.164, "low": 0.1636, "close": 0.1636, "volume": 21887.0, "quote_volume": 3586.13407, "trades": 29, "taker_buy_volume": 4446.6, "taker_buy_quote": 728.51093}, {"ts": 1773805080000, "open": 0.1637, "high": 0.1638, "low": 0.1635, "close": 0.1635, "volume": 12299.3, "quote_volume": 2013.68313, "trades": 19, "taker_buy_volume": 11517.6, "taker_buy_quote": 1885.72925}, {"ts": 1773805140000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 1215.1, "quote_volume": 198.5562, "trades": 5, "taker_buy_volume": 122.3, "taker_buy_quote": 19.99605}, {"ts": 1773805200000, "open": 0.1633, "high": 0.1633, "low": 0.1631, "close": 0.1633, "volume": 10971.7, "quote_volume": 1790.91019, "trades": 21, "taker_buy_volume": 8992.2, "taker_buy_quote": 1467.85917}, {"ts": 1773805260000, "open": 0.1634, "high": 0.1637, "low": 0.1634, "close": 0.1637, "volume": 807.7, "quote_volume": 132.02681, "trades": 7, "taker_buy_volume": 807.7, "taker_buy_quote": 132.02681}, {"ts": 1773805320000, "open": 0.1638, "high": 0.1644, "low": 0.1638, "close": 0.1642, "volume": 14028.9, "quote_volume": 2302.58705, "trades": 23, "taker_buy_volume": 6966.5, "taker_buy_quote": 1142.86339}, {"ts": 1773805380000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805440000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 3460.8, "quote_volume": 567.94219, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805500000, "open": 0.1639, "high": 0.164, "low": 0.1637, "close": 0.164, "volume": 10525.4, "quote_volume": 1724.60293, "trades": 19, "taker_buy_volume": 8058.5, "taker_buy_quote": 1320.54096}, {"ts": 1773805560000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1638, "volume": 37483.3, "quote_volume": 6140.1314, "trades": 21, "taker_buy_volume": 8082.1, "taker_buy_quote": 1324.12904}, {"ts": 1773805620000, "open": 0.1637, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 980.1, "quote_volume": 160.38612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805680000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 232.0, "quote_volume": 37.9552, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 37.9552}, {"ts": 1773805740000, "open": 0.1635, "high": 0.1637, "low": 0.1635, "close": 0.1637, "volume": 2715.9, "quote_volume": 444.08771, "trades": 6, "taker_buy_volume": 1764.0, "taker_buy_quote": 288.45206}, {"ts": 1773805800000, "open": 0.1635, "high": 0.1635, "low": 0.1632, "close": 0.1635, "volume": 9256.9, "quote_volume": 1513.03598, "trades": 13, "taker_buy_volume": 4462.6, "taker_buy_quote": 729.6351}, {"ts": 1773805860000, "open": 0.1635, "high": 0.1635, "low": 0.1628, "close": 0.1629, "volume": 23165.1, "quote_volume": 3778.64445, "trades": 42, "taker_buy_volume": 4903.5, "taker_buy_quote": 798.92613}, {"ts": 1773805920000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 10590.8, "quote_volume": 1726.6819, "trades": 13, "taker_buy_volume": 10515.8, "taker_buy_quote": 1714.4494}, {"ts": 1773805980000, "open": 0.1631, "high": 0.1634, "low": 0.1631, "close": 0.1634, "volume": 5233.8, "quote_volume": 854.75183, "trades": 8, "taker_buy_volume": 3328.6, "taker_buy_quote": 543.51301}, {"ts": 1773806040000, "open": 0.1634, "high": 0.1634, "low": 0.1632, "close": 0.1632, "volume": 5058.8, "quote_volume": 826.20259, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806100000, "open": 0.1632, "high": 0.1632, "low": 0.1629, "close": 0.1632, "volume": 46816.0, "quote_volume": 7631.0937, "trades": 22, "taker_buy_volume": 28839.7, "taker_buy_quote": 4701.22236}, {"ts": 1773806160000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 537.2, "quote_volume": 87.72813, "trades": 3, "taker_buy_volume": 67.4, "taker_buy_quote": 11.00979}, {"ts": 1773806220000, "open": 0.1635, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 3331.1, "quote_volume": 544.64264, "trades": 7, "taker_buy_volume": 3268.0, "taker_buy_quote": 534.3321}, {"ts": 1773806280000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 6660.6, "quote_volume": 1088.99649, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806340000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 84.4, "quote_volume": 13.80784, "trades": 1, "taker_buy_volume": 84.4, "taker_buy_quote": 13.80784}, {"ts": 1773806400000, "open": 0.1636, "high": 0.1636, "low": 0.1633, "close": 0.1634, "volume": 5735.0, "quote_volume": 936.63545, "trades": 12, "taker_buy_volume": 943.6, "taker_buy_quote": 154.19641}, {"ts": 1773806460000, "open": 0.1634, "high": 0.1636, "low": 0.1633, "close": 0.1636, "volume": 19534.2, "quote_volume": 3192.50294, "trades": 28, "taker_buy_volume": 19190.6, "taker_buy_quote": 3136.30072}, {"ts": 1773806520000, "open": 0.1635, "high": 0.1639, "low": 0.1635, "close": 0.1639, "volume": 12509.3, "quote_volume": 2049.34611, "trades": 13, "taker_buy_volume": 12282.0, "taker_buy_quote": 2012.18256}, {"ts": 1773806580000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 3227.5, "quote_volume": 528.39223, "trades": 6, "taker_buy_volume": 495.2, "taker_buy_quote": 81.06424}, {"ts": 1773806640000, "open": 0.1637, "high": 0.1638, "low": 0.1635, "close": 0.1635, "volume": 2290.5, "quote_volume": 374.89272, "trades": 7, "taker_buy_volume": 256.6, "taker_buy_quote": 42.00052}, {"ts": 1773806700000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 320.4, "quote_volume": 52.39483, "trades": 3, "taker_buy_volume": 94.3, "taker_buy_quote": 15.42748}, {"ts": 1773806760000, "open": 0.1635, "high": 0.1635, "low": 0.1632, "close": 0.1632, "volume": 20491.3, "quote_volume": 3347.94686, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806820000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 263.8, "quote_volume": 43.02578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806880000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 1448.8, "quote_volume": 236.29484, "trades": 5, "taker_buy_volume": 1021.9, "taker_buy_quote": 166.67189}, {"ts": 1773806940000, "open": 0.163, "high": 0.163, "low": 0.1627, "close": 0.163, "volume": 37114.7, "quote_volume": 6047.37143, "trades": 56, "taker_buy_volume": 15895.1, "taker_buy_quote": 2590.45673}, {"ts": 1773807000000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 1111.6, "quote_volume": 180.87467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807060000, "open": 0.1627, "high": 0.1631, "low": 0.1627, "close": 0.163, "volume": 12495.4, "quote_volume": 2037.15413, "trades": 24, "taker_buy_volume": 9694.9, "taker_buy_quote": 1580.78838}, {"ts": 1773807120000, "open": 0.1631, "high": 0.1631, "low": 0.1627, "close": 0.1627, "volume": 494.8, "quote_volume": 80.57962, "trades": 4, "taker_buy_volume": 220.4, "taker_buy_quote": 35.93136}, {"ts": 1773807180000, "open": 0.1627, "high": 0.1627, "low": 0.1624, "close": 0.1624, "volume": 33636.0, "quote_volume": 5468.8347, "trades": 46, "taker_buy_volume": 11088.0, "taker_buy_quote": 1803.16927}, {"ts": 1773807240000, "open": 0.1626, "high": 0.1628, "low": 0.1623, "close": 0.1627, "volume": 31625.7, "quote_volume": 5141.07025, "trades": 57, "taker_buy_volume": 15521.5, "taker_buy_quote": 2524.70718}, {"ts": 1773807300000, "open": 0.1626, "high": 0.1626, "low": 0.1624, "close": 0.1624, "volume": 3717.5, "quote_volume": 603.94347, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807360000, "open": 0.1623, "high": 0.1625, "low": 0.1621, "close": 0.1623, "volume": 13250.8, "quote_volume": 2151.31103, "trades": 26, "taker_buy_volume": 8121.2, "taker_buy_quote": 1318.84787}, {"ts": 1773807420000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 33203.7, "quote_volume": 5392.43599, "trades": 40, "taker_buy_volume": 6027.7, "taker_buy_quote": 978.95282}, {"ts": 1773807480000, "open": 0.1623, "high": 0.1625, "low": 0.1621, "close": 0.1625, "volume": 17375.5, "quote_volume": 2819.51716, "trades": 28, "taker_buy_volume": 10816.4, "taker_buy_quote": 1755.87218}, {"ts": 1773807540000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 531.9, "quote_volume": 86.352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807600000, "open": 0.1623, "high": 0.1624, "low": 0.1618, "close": 0.1621, "volume": 109123.9, "quote_volume": 17676.40338, "trades": 83, "taker_buy_volume": 23277.7, "taker_buy_quote": 3773.37552}, {"ts": 1773807660000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.162, "volume": 9334.6, "quote_volume": 1512.19355, "trades": 18, "taker_buy_volume": 7271.7, "taker_buy_quote": 1178.14487}, {"ts": 1773807720000, "open": 0.162, "high": 0.1623, "low": 0.162, "close": 0.1621, "volume": 923.5, "quote_volume": 149.76468, "trades": 6, "taker_buy_volume": 481.9, "taker_buy_quote": 78.20217}, {"ts": 1773807780000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1819.0, "quote_volume": 294.678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807840000, "open": 0.1619, "high": 0.162, "low": 0.1618, "close": 0.162, "volume": 24923.4, "quote_volume": 4034.43431, "trades": 32, "taker_buy_volume": 20749.4, "taker_buy_quote": 3358.99506}, {"ts": 1773807900000, "open": 0.1618, "high": 0.1618, "low": 0.1614, "close": 0.1615, "volume": 71861.2, "quote_volume": 11616.11532, "trades": 78, "taker_buy_volume": 28202.9, "taker_buy_quote": 4559.62133}, {"ts": 1773807960000, "open": 0.1617, "high": 0.1617, "low": 0.1615, "close": 0.1615, "volume": 7967.8, "quote_volume": 1287.62801, "trades": 19, "taker_buy_volume": 6676.3, "taker_buy_quote": 1078.94375}, {"ts": 1773808020000, "open": 0.1617, "high": 0.1617, "low": 0.1613, "close": 0.1613, "volume": 6450.1, "quote_volume": 1041.46809, "trades": 17, "taker_buy_volume": 4447.7, "taker_buy_quote": 718.45014}, {"ts": 1773808080000, "open": 0.1614, "high": 0.1616, "low": 0.1613, "close": 0.1614, "volume": 13824.1, "quote_volume": 2230.94037, "trades": 25, "taker_buy_volume": 10850.7, "taker_buy_quote": 1751.21325}, {"ts": 1773808140000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 3782.2, "quote_volume": 610.03972, "trades": 7, "taker_buy_volume": 1745.8, "taker_buy_quote": 281.59754}, {"ts": 1773808200000, "open": 0.1613, "high": 0.1613, "low": 0.161, "close": 0.161, "volume": 14065.3, "quote_volume": 2267.17068, "trades": 25, "taker_buy_volume": 11876.2, "taker_buy_quote": 1914.28676}, {"ts": 1773808260000, "open": 0.1612, "high": 0.1612, "low": 0.1608, "close": 0.1609, "volume": 21504.0, "quote_volume": 3461.56081, "trades": 41, "taker_buy_volume": 15593.3, "taker_buy_quote": 2510.29996}, {"ts": 1773808320000, "open": 0.1608, "high": 0.1611, "low": 0.1608, "close": 0.161, "volume": 34036.2, "quote_volume": 5481.89758, "trades": 19, "taker_buy_volume": 32190.7, "taker_buy_quote": 5184.74985}, {"ts": 1773808380000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 1853.4, "quote_volume": 298.03693, "trades": 7, "taker_buy_volume": 67.9, "taker_buy_quote": 10.92511}, {"ts": 1773808440000, "open": 0.1608, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 50382.1, "quote_volume": 8108.84988, "trades": 26, "taker_buy_volume": 35666.1, "taker_buy_quote": 5741.58074}, {"ts": 1773808500000, "open": 0.161, "high": 0.1611, "low": 0.1609, "close": 0.1609, "volume": 305.3, "quote_volume": 49.1533, "trades": 4, "taker_buy_volume": 34.2, "taker_buy_quote": 5.50962}, {"ts": 1773808560000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 3953.7, "quote_volume": 635.36302, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808620000, "open": 0.1606, "high": 0.1609, "low": 0.1605, "close": 0.1609, "volume": 12783.4, "quote_volume": 2055.17485, "trades": 31, "taker_buy_volume": 12178.6, "taker_buy_quote": 1958.09419}, {"ts": 1773808680000, "open": 0.1608, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 2531.2, "quote_volume": 407.23638, "trades": 5, "taker_buy_volume": 34.2, "taker_buy_quote": 5.5062}, {"ts": 1773808740000, "open": 0.1611, "high": 0.1611, "low": 0.1608, "close": 0.1608, "volume": 65.3, "quote_volume": 10.50954, "trades": 2, "taker_buy_volume": 31.0, "taker_buy_quote": 4.9941}, {"ts": 1773808800000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 6085.6, "quote_volume": 979.2224, "trades": 8, "taker_buy_volume": 6085.6, "taker_buy_quote": 979.2224}, {"ts": 1773808860000, "open": 0.1608, "high": 0.1609, "low": 0.1607, "close": 0.1608, "volume": 13230.9, "quote_volume": 2127.7013, "trades": 15, "taker_buy_volume": 5751.5, "taker_buy_quote": 924.8412}, {"ts": 1773808920000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 3772.4, "quote_volume": 606.60192, "trades": 8, "taker_buy_volume": 3772.4, "taker_buy_quote": 606.60192}, {"ts": 1773808980000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 2046.4, "quote_volume": 329.06112, "trades": 2, "taker_buy_volume": 2046.4, "taker_buy_quote": 329.06112}, {"ts": 1773809040000, "open": 0.1607, "high": 0.161, "low": 0.1607, "close": 0.1609, "volume": 93282.3, "quote_volume": 15000.61331, "trades": 45, "taker_buy_volume": 67765.6, "taker_buy_quote": 10898.47792}, {"ts": 1773809100000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 6859.0, "quote_volume": 1102.83836, "trades": 7, "taker_buy_volume": 6198.6, "taker_buy_quote": 996.64908}, {"ts": 1773809160000, "open": 0.1609, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 8500.5, "quote_volume": 1367.80504, "trades": 15, "taker_buy_volume": 7440.3, "taker_buy_quote": 1197.32488}, {"ts": 1773809220000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 4727.2, "quote_volume": 762.0209, "trades": 7, "taker_buy_volume": 4693.0, "taker_buy_quote": 756.51128}, {"ts": 1773809280000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 1494.4, "quote_volume": 240.80988, "trades": 2, "taker_buy_volume": 620.4, "taker_buy_quote": 100.00848}, {"ts": 1773809340000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 475.0, "quote_volume": 76.57, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 76.57}, {"ts": 1773809400000, "open": 0.1612, "high": 0.1612, "low": 0.1609, "close": 0.161, "volume": 3291.4, "quote_volume": 529.95486, "trades": 10, "taker_buy_volume": 679.6, "taker_buy_quote": 109.4895}, {"ts": 1773809460000, "open": 0.1611, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 12026.9, "quote_volume": 1938.8852, "trades": 11, "taker_buy_volume": 12026.9, "taker_buy_quote": 1938.8852}, {"ts": 1773809520000, "open": 0.1611, "high": 0.1614, "low": 0.1611, "close": 0.1611, "volume": 9204.8, "quote_volume": 1484.75854, "trades": 12, "taker_buy_volume": 5029.6, "taker_buy_quote": 811.43074}, {"ts": 1773809580000, "open": 0.1611, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 3378.9, "quote_volume": 545.00553, "trades": 5, "taker_buy_volume": 3323.7, "taker_buy_quote": 536.11281}, {"ts": 1773809640000, "open": 0.1613, "high": 0.1613, "low": 0.1611, "close": 0.1611, "volume": 505.7, "quote_volume": 81.54211, "trades": 5, "taker_buy_volume": 369.2, "taker_buy_quote": 59.55196}, {"ts": 1773809700000, "open": 0.1611, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 18636.0, "quote_volume": 3005.22057, "trades": 15, "taker_buy_volume": 18404.3, "taker_buy_quote": 2967.8937}, {"ts": 1773809760000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 6614.3, "quote_volume": 1066.00748, "trades": 10, "taker_buy_volume": 618.8, "taker_buy_quote": 99.68868}, {"ts": 1773809820000, "open": 0.161, "high": 0.1611, "low": 0.1608, "close": 0.1608, "volume": 3778.9, "quote_volume": 608.21671, "trades": 8, "taker_buy_volume": 759.4, "taker_buy_quote": 122.33934}, {"ts": 1773809880000, "open": 0.1608, "high": 0.161, "low": 0.1607, "close": 0.1609, "volume": 32010.0, "quote_volume": 5150.93381, "trades": 39, "taker_buy_volume": 19088.9, "taker_buy_quote": 3072.59356}, {"ts": 1773809940000, "open": 0.1608, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 21158.3, "quote_volume": 3406.26275, "trades": 17, "taker_buy_volume": 7031.8, "taker_buy_quote": 1132.09734}, {"ts": 1773810000000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 136.4, "quote_volume": 21.92971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810060000, "open": 0.1606, "high": 0.1606, "low": 0.1602, "close": 0.1605, "volume": 35832.3, "quote_volume": 5742.91137, "trades": 50, "taker_buy_volume": 11099.6, "taker_buy_quote": 1780.06148}, {"ts": 1773810120000, "open": 0.1603, "high": 0.1605, "low": 0.1601, "close": 0.1605, "volume": 12651.3, "quote_volume": 2028.11789, "trades": 33, "taker_buy_volume": 8158.4, "taker_buy_quote": 1308.10577}, {"ts": 1773810180000, "open": 0.1606, "high": 0.1608, "low": 0.1605, "close": 0.1605, "volume": 6659.8, "quote_volume": 1069.67494, "trades": 15, "taker_buy_volume": 169.9, "taker_buy_quote": 27.29953}, {"ts": 1773810240000, "open": 0.1604, "high": 0.1604, "low": 0.16, "close": 0.16, "volume": 19373.4, "quote_volume": 3106.13945, "trades": 17, "taker_buy_volume": 3715.8, "taker_buy_quote": 595.27116}, {"ts": 1773810300000, "open": 0.1602, "high": 0.1603, "low": 0.1598, "close": 0.1599, "volume": 210839.1, "quote_volume": 33731.71375, "trades": 69, "taker_buy_volume": 18453.6, "taker_buy_quote": 2952.14989}, {"ts": 1773810360000, "open": 0.1599, "high": 0.1599, "low": 0.1588, "close": 0.1592, "volume": 94503.0, "quote_volume": 15059.1625, "trades": 145, "taker_buy_volume": 38984.9, "taker_buy_quote": 6206.41201}, {"ts": 1773810420000, "open": 0.159, "high": 0.1593, "low": 0.1587, "close": 0.1593, "volume": 9577.8, "quote_volume": 1522.41599, "trades": 33, "taker_buy_volume": 6900.6, "taker_buy_quote": 1096.96695}, {"ts": 1773810480000, "open": 0.1594, "high": 0.1597, "low": 0.1593, "close": 0.1593, "volume": 16505.6, "quote_volume": 2632.33235, "trades": 25, "taker_buy_volume": 9936.5, "taker_buy_quote": 1585.01899}, {"ts": 1773810540000, "open": 0.1593, "high": 0.1599, "low": 0.1593, "close": 0.1599, "volume": 5155.2, "quote_volume": 822.89921, "trades": 25, "taker_buy_volume": 4088.4, "taker_buy_quote": 652.79757}, {"ts": 1773810600000, "open": 0.1598, "high": 0.1604, "low": 0.1598, "close": 0.1604, "volume": 3137.8, "quote_volume": 502.18159, "trades": 11, "taker_buy_volume": 2316.6, "taker_buy_quote": 370.95383}, {"ts": 1773810660000, "open": 0.1604, "high": 0.1608, "low": 0.1603, "close": 0.1607, "volume": 16000.4, "quote_volume": 2570.24188, "trades": 36, "taker_buy_volume": 9590.0, "taker_buy_quote": 1540.99629}, {"ts": 1773810720000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 582.3, "quote_volume": 93.57561, "trades": 3, "taker_buy_volume": 38.4, "taker_buy_quote": 6.17088}, {"ts": 1773810780000, "open": 0.1609, "high": 0.1609, "low": 0.1607, "close": 0.1608, "volume": 3961.8, "quote_volume": 637.35925, "trades": 8, "taker_buy_volume": 3505.8, "taker_buy_quote": 564.08005}, {"ts": 1773810840000, "open": 0.1607, "high": 0.1612, "low": 0.1607, "close": 0.161, "volume": 39669.1, "quote_volume": 6390.92332, "trades": 56, "taker_buy_volume": 31986.9, "taker_buy_quote": 5153.46966}, {"ts": 1773810900000, "open": 0.1611, "high": 0.1613, "low": 0.1611, "close": 0.1612, "volume": 7976.8, "quote_volume": 1286.29289, "trades": 13, "taker_buy_volume": 2251.5, "taker_buy_quote": 363.12362}, {"ts": 1773810960000, "open": 0.1612, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 5758.1, "quote_volume": 928.2532, "trades": 11, "taker_buy_volume": 1568.4, "taker_buy_quote": 252.89532}, {"ts": 1773811020000, "open": 0.1611, "high": 0.1613, "low": 0.161, "close": 0.1613, "volume": 4139.4, "quote_volume": 667.16785, "trades": 10, "taker_buy_volume": 739.6, "taker_buy_quote": 119.29748}, {"ts": 1773811080000, "open": 0.1611, "high": 0.1614, "low": 0.1611, "close": 0.1614, "volume": 14063.9, "quote_volume": 2269.04855, "trades": 24, "taker_buy_volume": 6620.0, "taker_buy_quote": 1068.09734}, {"ts": 1773811140000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 2486.8, "quote_volume": 400.89828, "trades": 4, "taker_buy_volume": 1358.9, "taker_buy_quote": 219.05468}, {"ts": 1773811200000, "open": 0.1611, "high": 0.1611, "low": 0.1608, "close": 0.1608, "volume": 12646.6, "quote_volume": 2035.43245, "trades": 24, "taker_buy_volume": 6869.5, "taker_buy_quote": 1105.4916}, {"ts": 1773811260000, "open": 0.1608, "high": 0.161, "low": 0.1606, "close": 0.1606, "volume": 15993.5, "quote_volume": 2570.66619, "trades": 17, "taker_buy_volume": 4752.5, "taker_buy_quote": 764.48984}, {"ts": 1773811320000, "open": 0.1606, "high": 0.1606, "low": 0.1602, "close": 0.1602, "volume": 42230.6, "quote_volume": 6779.01099, "trades": 29, "taker_buy_volume": 3040.4, "taker_buy_quote": 487.37612}, {"ts": 1773811380000, "open": 0.1602, "high": 0.1603, "low": 0.1592, "close": 0.1595, "volume": 110431.3, "quote_volume": 17626.92872, "trades": 129, "taker_buy_volume": 72547.8, "taker_buy_quote": 11579.14905}, {"ts": 1773811440000, "open": 0.1596, "high": 0.1602, "low": 0.1596, "close": 0.1602, "volume": 7110.4, "quote_volume": 1137.42798, "trades": 16, "taker_buy_volume": 6233.4, "taker_buy_quote": 997.13274}, {"ts": 1773811500000, "open": 0.16, "high": 0.1602, "low": 0.1599, "close": 0.1601, "volume": 14365.3, "quote_volume": 2298.51914, "trades": 22, "taker_buy_volume": 11418.4, "taker_buy_quote": 1826.73539}, {"ts": 1773811560000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 4836.3, "quote_volume": 774.11147, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811620000, "open": 0.1601, "high": 0.1602, "low": 0.16, "close": 0.16, "volume": 3468.4, "quote_volume": 555.33331, "trades": 11, "taker_buy_volume": 3131.9, "taker_buy_quote": 501.48951}, {"ts": 1773811680000, "open": 0.16, "high": 0.1607, "low": 0.16, "close": 0.1606, "volume": 5284.4, "quote_volume": 848.2328, "trades": 19, "taker_buy_volume": 4295.0, "taker_buy_quote": 689.38788}, {"ts": 1773811740000, "open": 0.1607, "high": 0.1611, "low": 0.1607, "close": 0.1608, "volume": 16726.2, "quote_volume": 2690.65232, "trades": 26, "taker_buy_volume": 15954.2, "taker_buy_quote": 2566.36301}, {"ts": 1773811800000, "open": 0.1612, "high": 0.1613, "low": 0.1611, "close": 0.1612, "volume": 4048.8, "quote_volume": 652.44205, "trades": 9, "taker_buy_volume": 4010.8, "taker_buy_quote": 646.32025}, {"ts": 1773811860000, "open": 0.1611, "high": 0.1611, "low": 0.1609, "close": 0.161, "volume": 4890.1, "quote_volume": 787.57116, "trades": 8, "taker_buy_volume": 473.9, "taker_buy_quote": 76.28899}, {"ts": 1773811920000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 12474.9, "quote_volume": 2007.63837, "trades": 13, "taker_buy_volume": 384.8, "taker_buy_quote": 61.9528}, {"ts": 1773811980000, "open": 0.1609, "high": 0.1611, "low": 0.1609, "close": 0.1609, "volume": 24390.9, "quote_volume": 3926.91885, "trades": 15, "taker_buy_volume": 22541.7, "taker_buy_quote": 3629.38257}, {"ts": 1773812040000, "open": 0.1608, "high": 0.1608, "low": 0.1603, "close": 0.1603, "volume": 3694.7, "quote_volume": 592.78731, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812100000, "open": 0.1602, "high": 0.1602, "low": 0.1598, "close": 0.1598, "volume": 6948.3, "quote_volume": 1110.93129, "trades": 17, "taker_buy_volume": 1797.7, "taker_buy_quote": 287.50541}, {"ts": 1773812160000, "open": 0.1598, "high": 0.1599, "low": 0.1594, "close": 0.1597, "volume": 29983.1, "quote_volume": 4785.77899, "trades": 35, "taker_buy_volume": 1991.2, "taker_buy_quote": 317.96942}, {"ts": 1773812220000, "open": 0.1595, "high": 0.1596, "low": 0.1594, "close": 0.1596, "volume": 5930.2, "quote_volume": 946.22582, "trades": 11, "taker_buy_volume": 5350.3, "taker_buy_quote": 853.78631}, {"ts": 1773812280000, "open": 0.1597, "high": 0.1601, "low": 0.1597, "close": 0.1598, "volume": 5160.7, "quote_volume": 825.65691, "trades": 17, "taker_buy_volume": 3991.6, "taker_buy_quote": 638.54652}, {"ts": 1773812340000, "open": 0.1598, "high": 0.16, "low": 0.1597, "close": 0.16, "volume": 3164.6, "quote_volume": 505.74467, "trades": 10, "taker_buy_volume": 2400.4, "taker_buy_quote": 383.69848}, {"ts": 1773812400000, "open": 0.1599, "high": 0.1601, "low": 0.1598, "close": 0.16, "volume": 5177.9, "quote_volume": 827.96909, "trades": 16, "taker_buy_volume": 2049.8, "taker_buy_quote": 327.90209}, {"ts": 1773812460000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.1601, "volume": 881.0, "quote_volume": 141.00941, "trades": 4, "taker_buy_volume": 881.0, "taker_buy_quote": 141.00941}, {"ts": 1773812520000, "open": 0.1601, "high": 0.1604, "low": 0.16, "close": 0.1603, "volume": 16913.4, "quote_volume": 2709.157, "trades": 27, "taker_buy_volume": 14404.4, "taker_buy_quote": 2307.2152}, {"ts": 1773812580000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 386.5, "quote_volume": 61.95595, "trades": 1, "taker_buy_volume": 386.5, "taker_buy_quote": 61.95595}, {"ts": 1773812640000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 385.4, "quote_volume": 61.85327, "trades": 4, "taker_buy_volume": 385.4, "taker_buy_quote": 61.85327}, {"ts": 1773812700000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 1065.9, "quote_volume": 170.86688, "trades": 4, "taker_buy_volume": 31.1, "taker_buy_quote": 4.98844}, {"ts": 1773812760000, "open": 0.1602, "high": 0.1603, "low": 0.1601, "close": 0.1603, "volume": 4425.3, "quote_volume": 709.23285, "trades": 12, "taker_buy_volume": 4072.4, "taker_buy_quote": 652.6778}, {"ts": 1773812820000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 2853.3, "quote_volume": 457.38399, "trades": 4, "taker_buy_volume": 1258.6, "taker_buy_quote": 201.75358}, {"ts": 1773812880000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 1133.5, "quote_volume": 181.75282, "trades": 5, "taker_buy_volume": 1133.5, "taker_buy_quote": 181.75282}, {"ts": 1773812940000, "open": 0.1602, "high": 0.1602, "low": 0.16, "close": 0.16, "volume": 8646.8, "quote_volume": 1383.49832, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813000000, "open": 0.1599, "high": 0.1599, "low": 0.1598, "close": 0.1598, "volume": 1974.8, "quote_volume": 315.57648, "trades": 4, "taker_buy_volume": 959.8, "taker_buy_quote": 153.37604}, {"ts": 1773813060000, "open": 0.1599, "high": 0.1601, "low": 0.1597, "close": 0.1597, "volume": 5792.4, "quote_volume": 925.62415, "trades": 12, "taker_buy_volume": 1906.6, "taker_buy_quote": 305.02849}, {"ts": 1773813120000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 664.0, "quote_volume": 106.10369, "trades": 2, "taker_buy_volume": 35.1, "taker_buy_quote": 5.60547}, {"ts": 1773813180000, "open": 0.1599, "high": 0.16, "low": 0.1599, "close": 0.16, "volume": 768.4, "quote_volume": 122.90185, "trades": 4, "taker_buy_volume": 768.4, "taker_buy_quote": 122.90185}, {"ts": 1773813240000, "open": 0.1599, "high": 0.1599, "low": 0.1597, "close": 0.1597, "volume": 4309.0, "quote_volume": 688.29635, "trades": 8, "taker_buy_volume": 2293.4, "taker_buy_quote": 366.40158}, {"ts": 1773813300000, "open": 0.1596, "high": 0.1596, "low": 0.1592, "close": 0.1594, "volume": 5061.1, "quote_volume": 806.68323, "trades": 20, "taker_buy_volume": 221.0, "taker_buy_quote": 35.23085}, {"ts": 1773813360000, "open": 0.1594, "high": 0.1595, "low": 0.1593, "close": 0.1593, "volume": 1660.6, "quote_volume": 264.64728, "trades": 7, "taker_buy_volume": 702.0, "taker_buy_quote": 111.88312}, {"ts": 1773813420000, "open": 0.1593, "high": 0.1593, "low": 0.1591, "close": 0.1591, "volume": 8542.3, "quote_volume": 1359.93307, "trades": 18, "taker_buy_volume": 297.8, "taker_buy_quote": 47.43954}, {"ts": 1773813480000, "open": 0.1592, "high": 0.1597, "low": 0.1592, "close": 0.1597, "volume": 1585.8, "quote_volume": 252.8029, "trades": 8, "taker_buy_volume": 1534.5, "taker_buy_quote": 244.63594}, {"ts": 1773813540000, "open": 0.1596, "high": 0.1598, "low": 0.1596, "close": 0.1597, "volume": 9334.9, "quote_volume": 1490.07635, "trades": 14, "taker_buy_volume": 5515.5, "taker_buy_quote": 880.50011}, {"ts": 1773813600000, "open": 0.1596, "high": 0.1601, "low": 0.1595, "close": 0.1601, "volume": 12228.5, "quote_volume": 1952.28854, "trades": 19, "taker_buy_volume": 3405.7, "taker_buy_quote": 544.07563}, {"ts": 1773813660000, "open": 0.1599, "high": 0.1601, "low": 0.1598, "close": 0.1601, "volume": 845.8, "quote_volume": 135.24745, "trades": 7, "taker_buy_volume": 736.6, "taker_buy_quote": 117.79362}, {"ts": 1773813720000, "open": 0.1599, "high": 0.1601, "low": 0.1599, "close": 0.1601, "volume": 504.2, "quote_volume": 80.676, "trades": 3, "taker_buy_volume": 272.1, "taker_buy_quote": 43.56321}, {"ts": 1773813780000, "open": 0.1601, "high": 0.1603, "low": 0.1601, "close": 0.1602, "volume": 3323.3, "quote_volume": 532.25417, "trades": 9, "taker_buy_volume": 1876.4, "taker_buy_quote": 300.5758}, {"ts": 1773813840000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 2591.5, "quote_volume": 415.45798, "trades": 7, "taker_buy_volume": 2591.5, "taker_buy_quote": 415.45798}, {"ts": 1773813900000, "open": 0.1603, "high": 0.1603, "low": 0.1601, "close": 0.1601, "volume": 14782.5, "quote_volume": 2368.91206, "trades": 14, "taker_buy_volume": 3532.7, "taker_buy_quote": 566.18023}, {"ts": 1773813960000, "open": 0.1601, "high": 0.1601, "low": 0.1593, "close": 0.1593, "volume": 5969.9, "quote_volume": 953.81506, "trades": 18, "taker_buy_volume": 62.4, "taker_buy_quote": 9.99024}, {"ts": 1773814020000, "open": 0.1593, "high": 0.1595, "low": 0.159, "close": 0.1593, "volume": 7296.2, "quote_volume": 1161.16454, "trades": 19, "taker_buy_volume": 3691.1, "taker_buy_quote": 587.37338}, {"ts": 1773814080000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1593, "volume": 845.1, "quote_volume": 134.62789, "trades": 6, "taker_buy_volume": 34.6, "taker_buy_quote": 5.51524}, {"ts": 1773814140000, "open": 0.1593, "high": 0.1601, "low": 0.1593, "close": 0.16, "volume": 11578.1, "quote_volume": 1847.43035, "trades": 30, "taker_buy_volume": 11050.2, "taker_buy_quote": 1763.13708}, {"ts": 1773814200000, "open": 0.16, "high": 0.1604, "low": 0.16, "close": 0.1604, "volume": 25661.0, "quote_volume": 4112.92495, "trades": 32, "taker_buy_volume": 23564.2, "taker_buy_quote": 3777.06135}, {"ts": 1773814260000, "open": 0.1603, "high": 0.1603, "low": 0.16, "close": 0.1601, "volume": 16735.5, "quote_volume": 2680.49952, "trades": 26, "taker_buy_volume": 7190.7, "taker_buy_quote": 1151.82182}, {"ts": 1773814320000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 2015.1, "quote_volume": 322.81902, "trades": 4, "taker_buy_volume": 1738.7, "taker_buy_quote": 278.53974}, {"ts": 1773814380000, "open": 0.1601, "high": 0.1603, "low": 0.1601, "close": 0.1603, "volume": 5639.2, "quote_volume": 903.58642, "trades": 12, "taker_buy_volume": 1810.9, "taker_buy_quote": 290.14592}, {"ts": 1773814440000, "open": 0.1602, "high": 0.1603, "low": 0.1601, "close": 0.1601, "volume": 1716.3, "quote_volume": 274.99003, "trades": 5, "taker_buy_volume": 237.9, "taker_buy_quote": 38.08779}, {"ts": 1773814500000, "open": 0.16, "high": 0.16, "low": 0.1597, "close": 0.1599, "volume": 6220.3, "quote_volume": 993.54522, "trades": 13, "taker_buy_volume": 2377.3, "taker_buy_quote": 379.66169}, {"ts": 1773814560000, "open": 0.1599, "high": 0.16, "low": 0.1599, "close": 0.16, "volume": 369.9, "quote_volume": 59.15937, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 19.776}, {"ts": 1773814620000, "open": 0.1599, "high": 0.1601, "low": 0.1599, "close": 0.1601, "volume": 1409.6, "quote_volume": 225.62314, "trades": 4, "taker_buy_volume": 1140.5, "taker_buy_quote": 182.59405}, {"ts": 1773814680000, "open": 0.1601, "high": 0.1603, "low": 0.16, "close": 0.16, "volume": 11840.6, "quote_volume": 1896.04996, "trades": 20, "taker_buy_volume": 3441.7, "taker_buy_quote": 551.40876}, {"ts": 1773814740000, "open": 0.16, "high": 0.1603, "low": 0.16, "close": 0.1603, "volume": 967.3, "quote_volume": 154.97123, "trades": 6, "taker_buy_volume": 931.8, "taker_buy_quote": 149.29123}, {"ts": 1773814800000, "open": 0.1601, "high": 0.1601, "low": 0.1598, "close": 0.1598, "volume": 11219.2, "quote_volume": 1795.07047, "trades": 18, "taker_buy_volume": 1991.1, "taker_buy_quote": 318.576}, {"ts": 1773814860000, "open": 0.1598, "high": 0.1599, "low": 0.1598, "close": 0.1599, "volume": 1260.1, "quote_volume": 201.48326, "trades": 3, "taker_buy_volume": 1192.8, "taker_buy_quote": 190.72872}, {"ts": 1773814920000, "open": 0.1598, "high": 0.1598, "low": 0.1597, "close": 0.1597, "volume": 453.6, "quote_volume": 72.46285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814980000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.1601, "volume": 1051.7, "quote_volume": 168.33844, "trades": 3, "taker_buy_volume": 1051.7, "taker_buy_quote": 168.33844}, {"ts": 1773815040000, "open": 0.1601, "high": 0.1604, "low": 0.1601, "close": 0.1604, "volume": 2951.2, "quote_volume": 472.98355, "trades": 10, "taker_buy_volume": 2713.3, "taker_buy_quote": 434.87197}, {"ts": 1773815100000, "open": 0.1605, "high": 0.1606, "low": 0.1601, "close": 0.1601, "volume": 2687.6, "quote_volume": 431.23242, "trades": 7, "taker_buy_volume": 2159.0, "taker_buy_quote": 346.52293}, {"ts": 1773815160000, "open": 0.1601, "high": 0.1602, "low": 0.16, "close": 0.1602, "volume": 1428.1, "quote_volume": 228.64614, "trades": 6, "taker_buy_volume": 142.2, "taker_buy_quote": 22.78044}, {"ts": 1773815220000, "open": 0.16, "high": 0.1602, "low": 0.1599, "close": 0.1599, "volume": 608.1, "quote_volume": 97.28023, "trades": 6, "taker_buy_volume": 62.4, "taker_buy_quote": 9.99648}, {"ts": 1773815280000, "open": 0.1598, "high": 0.16, "low": 0.1597, "close": 0.1599, "volume": 11745.5, "quote_volume": 1877.95943, "trades": 16, "taker_buy_volume": 10389.9, "taker_buy_quote": 1661.35034}, {"ts": 1773815340000, "open": 0.1599, "high": 0.16, "low": 0.1598, "close": 0.1598, "volume": 7464.8, "quote_volume": 1193.68602, "trades": 13, "taker_buy_volume": 1372.1, "taker_buy_quote": 219.39879}, {"ts": 1773815400000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 1132.7, "quote_volume": 181.11873, "trades": 2, "taker_buy_volume": 856.7, "taker_buy_quote": 136.98633}, {"ts": 1773815460000, "open": 0.16, "high": 0.16, "low": 0.1597, "close": 0.1597, "volume": 3285.5, "quote_volume": 525.24658, "trades": 31, "taker_buy_volume": 1830.5, "taker_buy_quote": 292.7785}, {"ts": 1773815520000, "open": 0.1599, "high": 0.1601, "low": 0.1599, "close": 0.1601, "volume": 3364.2, "quote_volume": 538.13458, "trades": 10, "taker_buy_volume": 3364.2, "taker_buy_quote": 538.13458}, {"ts": 1773815580000, "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 100.0, "quote_volume": 16.01, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 16.01}, {"ts": 1773815640000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 4908.3, "quote_volume": 785.80882, "trades": 6, "taker_buy_volume": 1573.9, "taker_buy_quote": 251.98139}, {"ts": 1773815700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1133.3, "quote_volume": 181.328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815760000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 8614.6, "quote_volume": 1378.70984, "trades": 11, "taker_buy_volume": 8436.4, "taker_buy_quote": 1350.19784}, {"ts": 1773815820000, "open": 0.16, "high": 0.16, "low": 0.1598, "close": 0.1598, "volume": 1803.7, "quote_volume": 288.48027, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815880000, "open": 0.1599, "high": 0.16, "low": 0.1599, "close": 0.16, "volume": 618.5, "quote_volume": 98.92126, "trades": 3, "taker_buy_volume": 618.5, "taker_buy_quote": 98.92126}, {"ts": 1773815940000, "open": 0.1599, "high": 0.1599, "low": 0.1594, "close": 0.1594, "volume": 5435.4, "quote_volume": 868.02735, "trades": 16, "taker_buy_volume": 1572.9, "taker_buy_quote": 251.34942}, {"ts": 1773816000000, "open": 0.1594, "high": 0.1597, "low": 0.1594, "close": 0.1594, "volume": 12722.9, "quote_volume": 2028.69932, "trades": 27, "taker_buy_volume": 7605.7, "taker_buy_quote": 1212.74806}, {"ts": 1773816060000, "open": 0.1594, "high": 0.1595, "low": 0.1593, "close": 0.1594, "volume": 21776.0, "quote_volume": 3471.00887, "trades": 41, "taker_buy_volume": 9226.3, "taker_buy_quote": 1470.81885}, {"ts": 1773816120000, "open": 0.1596, "high": 0.1596, "low": 0.1591, "close": 0.1593, "volume": 16367.7, "quote_volume": 2608.04712, "trades": 36, "taker_buy_volume": 7080.7, "taker_buy_quote": 1128.59795}, {"ts": 1773816180000, "open": 0.1594, "high": 0.1596, "low": 0.1594, "close": 0.1596, "volume": 3025.4, "quote_volume": 482.43367, "trades": 9, "taker_buy_volume": 2012.6, "taker_buy_quote": 320.89207}, {"ts": 1773816240000, "open": 0.1597, "high": 0.1598, "low": 0.1596, "close": 0.1598, "volume": 3442.6, "quote_volume": 549.94689, "trades": 7, "taker_buy_volume": 1826.3, "taker_buy_quote": 291.82802}, {"ts": 1773816300000, "open": 0.1598, "high": 0.16, "low": 0.1598, "close": 0.1599, "volume": 11420.4, "quote_volume": 1826.47648, "trades": 16, "taker_buy_volume": 10000.0, "taker_buy_quote": 1599.49656}, {"ts": 1773816360000, "open": 0.16, "high": 0.1603, "low": 0.1592, "close": 0.1592, "volume": 33997.8, "quote_volume": 5438.48528, "trades": 57, "taker_buy_volume": 21265.0, "taker_buy_quote": 3404.67402}, {"ts": 1773816420000, "open": 0.1592, "high": 0.1593, "low": 0.159, "close": 0.1592, "volume": 8452.9, "quote_volume": 1345.00001, "trades": 17, "taker_buy_volume": 1716.0, "taker_buy_quote": 273.24986}, {"ts": 1773816480000, "open": 0.1591, "high": 0.1595, "low": 0.1589, "close": 0.1595, "volume": 50012.2, "quote_volume": 7955.18734, "trades": 48, "taker_buy_volume": 15868.2, "taker_buy_quote": 2525.48106}, {"ts": 1773816540000, "open": 0.1594, "high": 0.1594, "low": 0.1586, "close": 0.159, "volume": 28839.1, "quote_volume": 4587.77628, "trades": 40, "taker_buy_volume": 6390.8, "taker_buy_quote": 1016.03563}, {"ts": 1773816600000, "open": 0.1589, "high": 0.1589, "low": 0.1579, "close": 0.1584, "volume": 244122.3, "quote_volume": 38655.42951, "trades": 235, "taker_buy_volume": 119802.2, "taker_buy_quote": 18989.36847}, {"ts": 1773816660000, "open": 0.1585, "high": 0.159, "low": 0.1585, "close": 0.159, "volume": 5760.5, "quote_volume": 913.6867, "trades": 17, "taker_buy_volume": 1862.3, "taker_buy_quote": 295.42219}, {"ts": 1773816720000, "open": 0.1591, "high": 0.1592, "low": 0.1585, "close": 0.1585, "volume": 6047.1, "quote_volume": 959.82912, "trades": 20, "taker_buy_volume": 701.2, "taker_buy_quote": 111.18518}, {"ts": 1773816780000, "open": 0.1585, "high": 0.1588, "low": 0.1585, "close": 0.1588, "volume": 8994.3, "quote_volume": 1427.5233, "trades": 10, "taker_buy_volume": 6383.0, "taker_buy_quote": 1013.6204}, {"ts": 1773816840000, "open": 0.1589, "high": 0.1595, "low": 0.1589, "close": 0.1594, "volume": 10863.4, "quote_volume": 1730.60819, "trades": 26, "taker_buy_volume": 9043.0, "taker_buy_quote": 1440.86188}, {"ts": 1773816900000, "open": 0.1596, "high": 0.16, "low": 0.1596, "close": 0.1599, "volume": 8783.3, "quote_volume": 1403.85643, "trades": 30, "taker_buy_volume": 6663.7, "taker_buy_quote": 1065.13234}, {"ts": 1773816960000, "open": 0.1598, "high": 0.1607, "low": 0.1598, "close": 0.16, "volume": 47907.1, "quote_volume": 7680.35768, "trades": 98, "taker_buy_volume": 34750.8, "taker_buy_quote": 5569.86311}, {"ts": 1773817020000, "open": 0.1599, "high": 0.1599, "low": 0.1595, "close": 0.1595, "volume": 9381.7, "quote_volume": 1497.68645, "trades": 22, "taker_buy_volume": 3634.3, "taker_buy_quote": 580.0634}, {"ts": 1773817080000, "open": 0.1598, "high": 0.1598, "low": 0.1595, "close": 0.1597, "volume": 3174.5, "quote_volume": 506.96387, "trades": 7, "taker_buy_volume": 65.7, "taker_buy_quote": 10.49541}, {"ts": 1773817140000, "open": 0.1598, "high": 0.1599, "low": 0.1598, "close": 0.1599, "volume": 6386.6, "quote_volume": 1020.73401, "trades": 12, "taker_buy_volume": 958.8, "taker_buy_quote": 153.30867}, {"ts": 1773817200000, "open": 0.1597, "high": 0.1597, "low": 0.159, "close": 0.1594, "volume": 56926.8, "quote_volume": 9065.34613, "trades": 83, "taker_buy_volume": 26760.5, "taker_buy_quote": 4262.68998}, {"ts": 1773817260000, "open": 0.1594, "high": 0.1594, "low": 0.159, "close": 0.159, "volume": 1185.9, "quote_volume": 188.74271, "trades": 6, "taker_buy_volume": 188.3, "taker_buy_quote": 29.95853}, {"ts": 1773817320000, "open": 0.159, "high": 0.159, "low": 0.1587, "close": 0.159, "volume": 47094.5, "quote_volume": 7482.55375, "trades": 40, "taker_buy_volume": 15657.3, "taker_buy_quote": 2485.86939}, {"ts": 1773817380000, "open": 0.1591, "high": 0.1592, "low": 0.159, "close": 0.159, "volume": 7903.5, "quote_volume": 1257.72422, "trades": 13, "taker_buy_volume": 3349.5, "taker_buy_quote": 533.23694}, {"ts": 1773817440000, "open": 0.159, "high": 0.1591, "low": 0.1589, "close": 0.1589, "volume": 34610.0, "quote_volume": 5502.03697, "trades": 27, "taker_buy_volume": 23045.8, "taker_buy_quote": 3663.99277}, {"ts": 1773817500000, "open": 0.1589, "high": 0.1592, "low": 0.1588, "close": 0.1592, "volume": 15900.5, "quote_volume": 2527.62628, "trades": 17, "taker_buy_volume": 14528.3, "taker_buy_quote": 2309.72092}, {"ts": 1773817560000, "open": 0.1592, "high": 0.1593, "low": 0.1592, "close": 0.1593, "volume": 2316.7, "quote_volume": 368.84322, "trades": 8, "taker_buy_volume": 382.9, "taker_buy_quote": 60.98226}, {"ts": 1773817620000, "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 15406.7, "quote_volume": 2454.25975, "trades": 15, "taker_buy_volume": 13557.2, "taker_buy_quote": 2159.66196}, {"ts": 1773817680000, "open": 0.1594, "high": 0.1597, "low": 0.1588, "close": 0.1588, "volume": 13650.1, "quote_volume": 2176.38773, "trades": 27, "taker_buy_volume": 12642.0, "taker_buy_quote": 2016.03901}, {"ts": 1773817740000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.1588, "volume": 4066.9, "quote_volume": 646.13057, "trades": 9, "taker_buy_volume": 4032.2, "taker_buy_quote": 640.62021}, {"ts": 1773817800000, "open": 0.1587, "high": 0.159, "low": 0.1587, "close": 0.1588, "volume": 12414.2, "quote_volume": 1971.29354, "trades": 22, "taker_buy_volume": 3634.8, "taker_buy_quote": 577.24387}, {"ts": 1773817860000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1588, "volume": 3897.5, "quote_volume": 619.24455, "trades": 6, "taker_buy_volume": 682.3, "taker_buy_quote": 108.34927}, {"ts": 1773817920000, "open": 0.159, "high": 0.1598, "low": 0.159, "close": 0.1595, "volume": 30246.9, "quote_volume": 4825.76873, "trades": 46, "taker_buy_volume": 29780.8, "taker_buy_quote": 4751.56662}, {"ts": 1773817980000, "open": 0.1596, "high": 0.1599, "low": 0.1593, "close": 0.1594, "volume": 33296.9, "quote_volume": 5313.94166, "trades": 59, "taker_buy_volume": 18013.0, "taker_buy_quote": 2875.9357}, {"ts": 1773818040000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 443.9, "quote_volume": 70.75766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818100000, "open": 0.1594, "high": 0.1596, "low": 0.1592, "close": 0.1592, "volume": 4802.4, "quote_volume": 765.63504, "trades": 14, "taker_buy_volume": 2220.2, "taker_buy_quote": 354.04508}, {"ts": 1773818160000, "open": 0.1591, "high": 0.1591, "low": 0.1587, "close": 0.1587, "volume": 10057.0, "quote_volume": 1599.24394, "trades": 26, "taker_buy_volume": 7954.6, "taker_buy_quote": 1264.93544}, {"ts": 1773818220000, "open": 0.1587, "high": 0.1588, "low": 0.1585, "close": 0.1588, "volume": 18482.1, "quote_volume": 2932.85546, "trades": 42, "taker_buy_volume": 5626.0, "taker_buy_quote": 892.84167}, {"ts": 1773818280000, "open": 0.1588, "high": 0.159, "low": 0.1587, "close": 0.1587, "volume": 27450.6, "quote_volume": 4363.23631, "trades": 28, "taker_buy_volume": 6521.3, "taker_buy_quote": 1036.87464}, {"ts": 1773818340000, "open": 0.1589, "high": 0.1589, "low": 0.158, "close": 0.1581, "volume": 18312.5, "quote_volume": 2900.00016, "trades": 51, "taker_buy_volume": 6687.1, "taker_buy_quote": 1059.48841}, {"ts": 1773818400000, "open": 0.158, "high": 0.1583, "low": 0.1579, "close": 0.1582, "volume": 8347.3, "quote_volume": 1320.40867, "trades": 24, "taker_buy_volume": 1677.9, "taker_buy_quote": 265.56329}, {"ts": 1773818460000, "open": 0.1581, "high": 0.1583, "low": 0.1581, "close": 0.1581, "volume": 7488.8, "quote_volume": 1184.03886, "trades": 17, "taker_buy_volume": 4378.3, "taker_buy_quote": 692.26881}, {"ts": 1773818520000, "open": 0.158, "high": 0.1583, "low": 0.158, "close": 0.1583, "volume": 6422.3, "quote_volume": 1015.4593, "trades": 14, "taker_buy_volume": 3532.2, "taker_buy_quote": 558.25246}, {"ts": 1773818580000, "open": 0.1583, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 5334.5, "quote_volume": 845.20088, "trades": 17, "taker_buy_volume": 4592.5, "taker_buy_quote": 727.59388}, {"ts": 1773818640000, "open": 0.1585, "high": 0.1587, "low": 0.1582, "close": 0.1587, "volume": 41210.4, "quote_volume": 6531.17081, "trades": 51, "taker_buy_volume": 7347.8, "taker_buy_quote": 1164.67374}, {"ts": 1773818700000, "open": 0.1588, "high": 0.1588, "low": 0.1586, "close": 0.1587, "volume": 14214.1, "quote_volume": 2256.56931, "trades": 26, "taker_buy_volume": 9486.5, "taker_buy_quote": 1506.18019}, {"ts": 1773818760000, "open": 0.1587, "high": 0.1587, "low": 0.1581, "close": 0.1582, "volume": 14346.1, "quote_volume": 2274.16155, "trades": 20, "taker_buy_volume": 839.6, "taker_buy_quote": 132.97865}, {"ts": 1773818820000, "open": 0.1581, "high": 0.1582, "low": 0.1567, "close": 0.1569, "volume": 142506.4, "quote_volume": 22443.13628, "trades": 187, "taker_buy_volume": 49828.3, "taker_buy_quote": 7846.10366}, {"ts": 1773818880000, "open": 0.1571, "high": 0.1572, "low": 0.1569, "close": 0.1569, "volume": 27684.6, "quote_volume": 4349.47279, "trades": 49, "taker_buy_volume": 16368.2, "taker_buy_quote": 2572.13581}, {"ts": 1773818940000, "open": 0.1568, "high": 0.1571, "low": 0.1568, "close": 0.1568, "volume": 39157.4, "quote_volume": 6148.9734, "trades": 50, "taker_buy_volume": 37416.6, "taker_buy_quote": 5875.68185}, {"ts": 1773819000000, "open": 0.1569, "high": 0.1572, "low": 0.1569, "close": 0.1572, "volume": 4416.8, "quote_volume": 693.89239, "trades": 11, "taker_buy_volume": 1555.3, "taker_buy_quote": 244.35067}, {"ts": 1773819060000, "open": 0.1572, "high": 0.1572, "low": 0.1569, "close": 0.157, "volume": 5968.1, "quote_volume": 937.71067, "trades": 8, "taker_buy_volume": 137.2, "taker_buy_quote": 21.5404}, {"ts": 1773819120000, "open": 0.1568, "high": 0.1568, "low": 0.1561, "close": 0.1567, "volume": 35256.9, "quote_volume": 5513.4473, "trades": 79, "taker_buy_volume": 22425.4, "taker_buy_quote": 3506.49685}, {"ts": 1773819180000, "open": 0.1568, "high": 0.1568, "low": 0.1562, "close": 0.1565, "volume": 56848.0, "quote_volume": 8893.83724, "trades": 40, "taker_buy_volume": 40710.1, "taker_buy_quote": 6369.73838}, {"ts": 1773819240000, "open": 0.1564, "high": 0.1569, "low": 0.1563, "close": 0.1568, "volume": 28839.8, "quote_volume": 4517.94602, "trades": 42, "taker_buy_volume": 22380.7, "taker_buy_quote": 3506.82886}, {"ts": 1773819300000, "open": 0.1569, "high": 0.157, "low": 0.1566, "close": 0.157, "volume": 49094.3, "quote_volume": 7697.18595, "trades": 65, "taker_buy_volume": 24907.9, "taker_buy_quote": 3905.28188}, {"ts": 1773819360000, "open": 0.1571, "high": 0.1571, "low": 0.1566, "close": 0.1569, "volume": 6310.4, "quote_volume": 988.85777, "trades": 15, "taker_buy_volume": 154.7, "taker_buy_quote": 24.27945}, {"ts": 1773819420000, "open": 0.1567, "high": 0.1568, "low": 0.1564, "close": 0.1564, "volume": 30002.2, "quote_volume": 4699.08036, "trades": 32, "taker_buy_volume": 2355.9, "taker_buy_quote": 369.38703}, {"ts": 1773819480000, "open": 0.1563, "high": 0.1566, "low": 0.1562, "close": 0.1564, "volume": 7701.7, "quote_volume": 1204.788, "trades": 36, "taker_buy_volume": 5774.1, "taker_buy_quote": 903.37707}, {"ts": 1773819540000, "open": 0.1564, "high": 0.1564, "low": 0.1558, "close": 0.1561, "volume": 71367.2, "quote_volume": 11137.55204, "trades": 98, "taker_buy_volume": 23768.3, "taker_buy_quote": 3710.81255}, {"ts": 1773819600000, "open": 0.1562, "high": 0.1562, "low": 0.1557, "close": 0.1561, "volume": 41990.0, "quote_volume": 6548.85715, "trades": 89, "taker_buy_volume": 12895.9, "taker_buy_quote": 2012.96487}, {"ts": 1773819660000, "open": 0.1562, "high": 0.1566, "low": 0.1561, "close": 0.1566, "volume": 50019.6, "quote_volume": 7818.12591, "trades": 43, "taker_buy_volume": 48229.2, "taker_buy_quote": 7538.49357}, {"ts": 1773819720000, "open": 0.1565, "high": 0.1568, "low": 0.1565, "close": 0.1567, "volume": 21977.9, "quote_volume": 3444.53979, "trades": 32, "taker_buy_volume": 13989.6, "taker_buy_quote": 2192.70116}, {"ts": 1773819780000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 2482.1, "quote_volume": 389.19328, "trades": 5, "taker_buy_volume": 1019.7, "taker_buy_quote": 159.88896}, {"ts": 1773819840000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 4551.9, "quote_volume": 712.61084, "trades": 9, "taker_buy_volume": 1259.7, "taker_buy_quote": 197.26902}, {"ts": 1773819900000, "open": 0.1567, "high": 0.1568, "low": 0.1566, "close": 0.1567, "volume": 6588.2, "quote_volume": 1032.01347, "trades": 12, "taker_buy_volume": 4004.7, "taker_buy_quote": 627.43737}, {"ts": 1773819960000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 1438.7, "quote_volume": 225.30042, "trades": 2, "taker_buy_volume": 1438.7, "taker_buy_quote": 225.30042}, {"ts": 1773820020000, "open": 0.1568, "high": 0.1572, "low": 0.1568, "close": 0.1571, "volume": 5440.9, "quote_volume": 854.73818, "trades": 16, "taker_buy_volume": 2713.4, "taker_buy_quote": 426.24793}, {"ts": 1773820080000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.1571, "volume": 6072.3, "quote_volume": 953.92915, "trades": 10, "taker_buy_volume": 1316.6, "taker_buy_quote": 206.8157}, {"ts": 1773820140000, "open": 0.1569, "high": 0.1573, "low": 0.1569, "close": 0.157, "volume": 12745.8, "quote_volume": 2003.22497, "trades": 23, "taker_buy_volume": 10980.7, "taker_buy_quote": 1725.99487}, {"ts": 1773820200000, "open": 0.157, "high": 0.1572, "low": 0.1569, "close": 0.1572, "volume": 9565.1, "quote_volume": 1503.31845, "trades": 19, "taker_buy_volume": 5072.5, "taker_buy_quote": 797.10468}, {"ts": 1773820260000, "open": 0.157, "high": 0.1573, "low": 0.1569, "close": 0.1572, "volume": 38869.5, "quote_volume": 6109.98376, "trades": 53, "taker_buy_volume": 21364.5, "taker_buy_quote": 3359.04074}, {"ts": 1773820320000, "open": 0.1572, "high": 0.1574, "low": 0.1571, "close": 0.1574, "volume": 5315.4, "quote_volume": 835.89375, "trades": 8, "taker_buy_volume": 3967.1, "taker_buy_quote": 624.0364}, {"ts": 1773820380000, "open": 0.1574, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 10466.2, "quote_volume": 1646.88463, "trades": 22, "taker_buy_volume": 3927.5, "taker_buy_quote": 618.19266}, {"ts": 1773820440000, "open": 0.1573, "high": 0.1575, "low": 0.1573, "close": 0.1574, "volume": 10162.2, "quote_volume": 1599.45499, "trades": 18, "taker_buy_volume": 1509.1, "taker_buy_quote": 237.53584}, {"ts": 1773820500000, "open": 0.1573, "high": 0.1575, "low": 0.1571, "close": 0.1573, "volume": 7435.4, "quote_volume": 1169.24813, "trades": 21, "taker_buy_volume": 1103.4, "taker_buy_quote": 173.49254}, {"ts": 1773820560000, "open": 0.1572, "high": 0.1577, "low": 0.1572, "close": 0.1572, "volume": 52656.8, "quote_volume": 8288.41894, "trades": 56, "taker_buy_volume": 21385.6, "taker_buy_quote": 3369.4163}, {"ts": 1773820620000, "open": 0.1572, "high": 0.1573, "low": 0.1569, "close": 0.157, "volume": 32685.1, "quote_volume": 5133.41989, "trades": 52, "taker_buy_volume": 13044.7, "taker_buy_quote": 2049.4989}, {"ts": 1773820680000, "open": 0.157, "high": 0.1572, "low": 0.1569, "close": 0.157, "volume": 5232.7, "quote_volume": 821.91602, "trades": 17, "taker_buy_volume": 2223.9, "taker_buy_quote": 349.45611}, {"ts": 1773820740000, "open": 0.1569, "high": 0.1569, "low": 0.1563, "close": 0.1565, "volume": 47478.0, "quote_volume": 7431.50972, "trades": 68, "taker_buy_volume": 882.2, "taker_buy_quote": 138.10404}, {"ts": 1773820800000, "open": 0.1563, "high": 0.1565, "low": 0.156, "close": 0.156, "volume": 15385.7, "quote_volume": 2403.19537, "trades": 25, "taker_buy_volume": 2385.4, "taker_buy_quote": 372.76188}, {"ts": 1773820860000, "open": 0.156, "high": 0.1562, "low": 0.1556, "close": 0.1558, "volume": 110363.1, "quote_volume": 17209.11186, "trades": 117, "taker_buy_volume": 32901.6, "taker_buy_quote": 5131.01464}, {"ts": 1773820920000, "open": 0.1557, "high": 0.1561, "low": 0.1555, "close": 0.1556, "volume": 208502.5, "quote_volume": 32444.8975, "trades": 104, "taker_buy_volume": 133862.9, "taker_buy_quote": 20824.65725}, {"ts": 1773820980000, "open": 0.1558, "high": 0.156, "low": 0.1556, "close": 0.1557, "volume": 27121.5, "quote_volume": 4225.97373, "trades": 39, "taker_buy_volume": 11137.0, "taker_buy_quote": 1736.45339}, {"ts": 1773821040000, "open": 0.1556, "high": 0.1556, "low": 0.1548, "close": 0.1553, "volume": 55611.9, "quote_volume": 8630.52037, "trades": 87, "taker_buy_volume": 30215.9, "taker_buy_quote": 4692.38485}, {"ts": 1773821100000, "open": 0.1554, "high": 0.1558, "low": 0.1553, "close": 0.1553, "volume": 18928.3, "quote_volume": 2944.05912, "trades": 46, "taker_buy_volume": 11499.5, "taker_buy_quote": 1789.02082}, {"ts": 1773821160000, "open": 0.1554, "high": 0.1554, "low": 0.1553, "close": 0.1553, "volume": 5883.3, "quote_volume": 913.72649, "trades": 9, "taker_buy_volume": 500.0, "taker_buy_quote": 77.7}, {"ts": 1773821220000, "open": 0.1553, "high": 0.1555, "low": 0.1553, "close": 0.1553, "volume": 6266.7, "quote_volume": 973.79543, "trades": 12, "taker_buy_volume": 2884.6, "taker_buy_quote": 448.5553}, {"ts": 1773821280000, "open": 0.1553, "high": 0.1554, "low": 0.1551, "close": 0.1554, "volume": 32806.2, "quote_volume": 5091.20345, "trades": 33, "taker_buy_volume": 17753.1, "taker_buy_quote": 2755.60182}, {"ts": 1773821340000, "open": 0.1552, "high": 0.1555, "low": 0.155, "close": 0.1551, "volume": 12828.0, "quote_volume": 1991.93564, "trades": 23, "taker_buy_volume": 3796.8, "taker_buy_quote": 590.182}, {"ts": 1773821400000, "open": 0.1551, "high": 0.1551, "low": 0.1546, "close": 0.1547, "volume": 115815.2, "quote_volume": 17928.95585, "trades": 94, "taker_buy_volume": 18280.0, "taker_buy_quote": 2830.18922}, {"ts": 1773821460000, "open": 0.1548, "high": 0.1549, "low": 0.1546, "close": 0.1548, "volume": 29596.8, "quote_volume": 4577.93264, "trades": 32, "taker_buy_volume": 20957.5, "taker_buy_quote": 3241.48525}, {"ts": 1773821520000, "open": 0.1546, "high": 0.1549, "low": 0.1544, "close": 0.1546, "volume": 49854.3, "quote_volume": 7708.92156, "trades": 52, "taker_buy_volume": 21993.5, "taker_buy_quote": 3401.20965}, {"ts": 1773821580000, "open": 0.1548, "high": 0.1553, "low": 0.1548, "close": 0.1549, "volume": 14618.4, "quote_volume": 2266.05997, "trades": 126, "taker_buy_volume": 8157.6, "taker_buy_quote": 1264.37923}, {"ts": 1773821640000, "open": 0.1551, "high": 0.1551, "low": 0.1549, "close": 0.155, "volume": 9732.3, "quote_volume": 1508.21035, "trades": 22, "taker_buy_volume": 5506.4, "taker_buy_quote": 853.61844}, {"ts": 1773821700000, "open": 0.155, "high": 0.1553, "low": 0.1548, "close": 0.155, "volume": 11481.8, "quote_volume": 1780.215, "trades": 21, "taker_buy_volume": 3670.4, "taker_buy_quote": 569.37542}, {"ts": 1773821760000, "open": 0.1549, "high": 0.1549, "low": 0.1543, "close": 0.1545, "volume": 40073.1, "quote_volume": 6187.1118, "trades": 58, "taker_buy_volume": 17379.6, "taker_buy_quote": 2683.09205}, {"ts": 1773821820000, "open": 0.1545, "high": 0.155, "low": 0.1545, "close": 0.1547, "volume": 54836.4, "quote_volume": 8476.05966, "trades": 42, "taker_buy_volume": 45219.7, "taker_buy_quote": 6988.65642}, {"ts": 1773821880000, "open": 0.1547, "high": 0.1552, "low": 0.1547, "close": 0.1552, "volume": 27539.9, "quote_volume": 4268.03458, "trades": 31, "taker_buy_volume": 20647.6, "taker_buy_quote": 3199.23212}, {"ts": 1773821940000, "open": 0.1552, "high": 0.1553, "low": 0.1551, "close": 0.1551, "volume": 4218.1, "quote_volume": 654.65267, "trades": 6, "taker_buy_volume": 2615.0, "taker_buy_quote": 405.69124}, {"ts": 1773822000000, "open": 0.1553, "high": 0.1556, "low": 0.1553, "close": 0.1553, "volume": 8727.7, "quote_volume": 1356.23612, "trades": 16, "taker_buy_volume": 2902.3, "taker_buy_quote": 451.22358}, {"ts": 1773822060000, "open": 0.1554, "high": 0.1554, "low": 0.1552, "close": 0.1552, "volume": 7119.1, "quote_volume": 1105.0415, "trades": 9, "taker_buy_volume": 1553.2, "taker_buy_quote": 241.21382}, {"ts": 1773822120000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 625.3, "quote_volume": 97.10909, "trades": 1, "taker_buy_volume": 625.3, "taker_buy_quote": 97.10909}, {"ts": 1773822180000, "open": 0.1554, "high": 0.1558, "low": 0.1554, "close": 0.1558, "volume": 22774.7, "quote_volume": 3547.51549, "trades": 21, "taker_buy_volume": 20186.2, "taker_buy_quote": 3144.30681}, {"ts": 1773822240000, "open": 0.1558, "high": 0.156, "low": 0.1558, "close": 0.1558, "volume": 3778.6, "quote_volume": 588.89658, "trades": 13, "taker_buy_volume": 3171.8, "taker_buy_quote": 494.35361}, {"ts": 1773822300000, "open": 0.1557, "high": 0.1561, "low": 0.1557, "close": 0.156, "volume": 13824.6, "quote_volume": 2155.98355, "trades": 35, "taker_buy_volume": 4231.5, "taker_buy_quote": 659.9623}, {"ts": 1773822360000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 12371.7, "quote_volume": 1928.741, "trades": 6, "taker_buy_volume": 775.9, "taker_buy_quote": 120.96281}, {"ts": 1773822420000, "open": 0.156, "high": 0.1563, "low": 0.156, "close": 0.1563, "volume": 5602.8, "quote_volume": 874.79651, "trades": 17, "taker_buy_volume": 5264.3, "taker_buy_quote": 821.97269}, {"ts": 1773822480000, "open": 0.1562, "high": 0.1563, "low": 0.1561, "close": 0.1563, "volume": 1561.3, "quote_volume": 243.9007, "trades": 6, "taker_buy_volume": 1203.9, "taker_buy_quote": 188.03908}, {"ts": 1773822540000, "open": 0.1564, "high": 0.1564, "low": 0.1562, "close": 0.1562, "volume": 7088.0, "quote_volume": 1107.44595, "trades": 11, "taker_buy_volume": 2877.5, "taker_buy_quote": 449.76585}, {"ts": 1773822600000, "open": 0.1564, "high": 0.1564, "low": 0.1558, "close": 0.1558, "volume": 18534.3, "quote_volume": 2888.39931, "trades": 22, "taker_buy_volume": 914.2, "taker_buy_quote": 142.83793}, {"ts": 1773822660000, "open": 0.1559, "high": 0.1559, "low": 0.1554, "close": 0.1555, "volume": 2874.9, "quote_volume": 447.34143, "trades": 16, "taker_buy_volume": 617.0, "taker_buy_quote": 95.9764}, {"ts": 1773822720000, "open": 0.1555, "high": 0.1555, "low": 0.1553, "close": 0.1553, "volume": 3635.2, "quote_volume": 564.86221, "trades": 6, "taker_buy_volume": 2600.5, "taker_buy_quote": 403.97346}, {"ts": 1773822780000, "open": 0.1555, "high": 0.1557, "low": 0.1555, "close": 0.1557, "volume": 1963.9, "quote_volume": 305.50714, "trades": 8, "taker_buy_volume": 106.2, "taker_buy_quote": 16.52472}, {"ts": 1773822840000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 7449.2, "quote_volume": 1161.25538, "trades": 11, "taker_buy_volume": 3458.2, "taker_buy_quote": 539.05848}, {"ts": 1773822900000, "open": 0.1559, "high": 0.1561, "low": 0.1557, "close": 0.1557, "volume": 2980.9, "quote_volume": 464.39959, "trades": 9, "taker_buy_volume": 826.9, "taker_buy_quote": 128.93196}, {"ts": 1773822960000, "open": 0.1556, "high": 0.1556, "low": 0.1554, "close": 0.1554, "volume": 4371.3, "quote_volume": 679.94246, "trades": 11, "taker_buy_volume": 244.8, "taker_buy_quote": 38.04192}, {"ts": 1773823020000, "open": 0.1554, "high": 0.1554, "low": 0.1549, "close": 0.155, "volume": 19822.1, "quote_volume": 3073.29409, "trades": 35, "taker_buy_volume": 5061.5, "taker_buy_quote": 784.90477}, {"ts": 1773823080000, "open": 0.155, "high": 0.1551, "low": 0.1548, "close": 0.1549, "volume": 5219.7, "quote_volume": 808.63966, "trades": 10, "taker_buy_volume": 2864.6, "taker_buy_quote": 444.00985}, {"ts": 1773823140000, "open": 0.1552, "high": 0.1554, "low": 0.1552, "close": 0.1554, "volume": 1617.9, "quote_volume": 251.40746, "trades": 8, "taker_buy_volume": 748.6, "taker_buy_quote": 116.31824}, {"ts": 1773823200000, "open": 0.1555, "high": 0.1557, "low": 0.1555, "close": 0.1557, "volume": 6915.7, "quote_volume": 1076.49402, "trades": 20, "taker_buy_volume": 1987.9, "taker_buy_quote": 309.46221}, {"ts": 1773823260000, "open": 0.1558, "high": 0.1561, "low": 0.1557, "close": 0.156, "volume": 11823.4, "quote_volume": 1844.16768, "trades": 17, "taker_buy_volume": 2051.5, "taker_buy_quote": 319.63593}, {"ts": 1773823320000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 4577.3, "quote_volume": 713.18014, "trades": 8, "taker_buy_volume": 468.0, "taker_buy_quote": 72.9512}, {"ts": 1773823380000, "open": 0.156, "high": 0.1567, "low": 0.156, "close": 0.1563, "volume": 103353.7, "quote_volume": 16167.70329, "trades": 105, "taker_buy_volume": 80381.8, "taker_buy_quote": 12573.10309}, {"ts": 1773823440000, "open": 0.1563, "high": 0.1566, "low": 0.1562, "close": 0.1563, "volume": 11523.1, "quote_volume": 1802.34866, "trades": 19, "taker_buy_volume": 7931.0, "taker_buy_quote": 1240.58418}, {"ts": 1773823500000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1562, "volume": 895.6, "quote_volume": 139.81869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823560000, "open": 0.156, "high": 0.1561, "low": 0.1558, "close": 0.1558, "volume": 9787.3, "quote_volume": 1525.96348, "trades": 14, "taker_buy_volume": 22.5, "taker_buy_quote": 3.51225}, {"ts": 1773823620000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 10453.1, "quote_volume": 1628.59298, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823680000, "open": 0.1558, "high": 0.1558, "low": 0.1556, "close": 0.1558, "volume": 4813.8, "quote_volume": 749.95412, "trades": 12, "taker_buy_volume": 1087.5, "taker_buy_quote": 169.4325}, {"ts": 1773823740000, "open": 0.1557, "high": 0.1558, "low": 0.1556, "close": 0.1558, "volume": 9171.8, "quote_volume": 1428.08052, "trades": 14, "taker_buy_volume": 9074.3, "taker_buy_quote": 1412.90952}, {"ts": 1773823800000, "open": 0.1559, "high": 0.1561, "low": 0.1559, "close": 0.1559, "volume": 778.2, "quote_volume": 121.39324, "trades": 7, "taker_buy_volume": 730.0, "taker_buy_quote": 113.87886}, {"ts": 1773823860000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 2994.9, "quote_volume": 467.50389, "trades": 6, "taker_buy_volume": 2994.9, "taker_buy_quote": 467.50389}, {"ts": 1773823920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 397.4, "quote_volume": 61.9944, "trades": 2, "taker_buy_volume": 397.4, "taker_buy_quote": 61.9944}, {"ts": 1773823980000, "open": 0.1561, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 2549.4, "quote_volume": 397.96871, "trades": 7, "taker_buy_volume": 989.8, "taker_buy_quote": 154.51515}, {"ts": 1773824040000, "open": 0.156, "high": 0.156, "low": 0.1556, "close": 0.1556, "volume": 7687.1, "quote_volume": 1196.48556, "trades": 13, "taker_buy_volume": 467.0, "taker_buy_quote": 72.82412}, {"ts": 1773824100000, "open": 0.1555, "high": 0.1555, "low": 0.1551, "close": 0.1555, "volume": 30270.6, "quote_volume": 4701.08046, "trades": 51, "taker_buy_volume": 24936.0, "taker_buy_quote": 3872.94161}, {"ts": 1773824160000, "open": 0.1555, "high": 0.1558, "low": 0.1555, "close": 0.1557, "volume": 4382.6, "quote_volume": 681.95806, "trades": 9, "taker_buy_volume": 4382.6, "taker_buy_quote": 681.95806}, {"ts": 1773824220000, "open": 0.1557, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 17341.4, "quote_volume": 2701.44717, "trades": 18, "taker_buy_volume": 14573.9, "taker_buy_quote": 2270.27067}, {"ts": 1773824280000, "open": 0.1559, "high": 0.1559, "low": 0.1555, "close": 0.1557, "volume": 33295.4, "quote_volume": 5188.29678, "trades": 37, "taker_buy_volume": 23493.4, "taker_buy_quote": 3661.57468}, {"ts": 1773824340000, "open": 0.156, "high": 0.1561, "low": 0.1559, "close": 0.1561, "volume": 5600.5, "quote_volume": 873.88967, "trades": 12, "taker_buy_volume": 4266.8, "taker_buy_quote": 665.94647}, {"ts": 1773824400000, "open": 0.1561, "high": 0.1562, "low": 0.1559, "close": 0.1562, "volume": 2600.7, "quote_volume": 405.85702, "trades": 15, "taker_buy_volume": 1901.0, "taker_buy_quote": 296.6803}, {"ts": 1773824460000, "open": 0.1563, "high": 0.1567, "low": 0.1563, "close": 0.1563, "volume": 4047.1, "quote_volume": 633.18246, "trades": 18, "taker_buy_volume": 1270.6, "taker_buy_quote": 198.76587}, {"ts": 1773824520000, "open": 0.1564, "high": 0.1564, "low": 0.1562, "close": 0.1564, "volume": 8001.5, "quote_volume": 1250.68861, "trades": 10, "taker_buy_volume": 3069.7, "taker_buy_quote": 480.0388}, {"ts": 1773824580000, "open": 0.1562, "high": 0.1564, "low": 0.1562, "close": 0.1563, "volume": 3466.2, "quote_volume": 541.68382, "trades": 5, "taker_buy_volume": 1722.0, "taker_buy_quote": 269.16536}, {"ts": 1773824640000, "open": 0.1563, "high": 0.1569, "low": 0.1563, "close": 0.1569, "volume": 39147.5, "quote_volume": 6124.15236, "trades": 27, "taker_buy_volume": 36392.9, "taker_buy_quote": 5693.00826}, {"ts": 1773824700000, "open": 0.1569, "high": 0.157, "low": 0.1568, "close": 0.1569, "volume": 11552.0, "quote_volume": 1812.86511, "trades": 24, "taker_buy_volume": 2379.0, "taker_buy_quote": 373.49949}, {"ts": 1773824760000, "open": 0.157, "high": 0.157, "low": 0.1567, "close": 0.157, "volume": 8818.4, "quote_volume": 1382.91071, "trades": 17, "taker_buy_volume": 4282.7, "taker_buy_quote": 672.0533}, {"ts": 1773824820000, "open": 0.157, "high": 0.157, "low": 0.1561, "close": 0.1561, "volume": 33900.7, "quote_volume": 5305.59477, "trades": 55, "taker_buy_volume": 8170.5, "taker_buy_quote": 1279.74367}, {"ts": 1773824880000, "open": 0.156, "high": 0.156, "low": 0.1554, "close": 0.1557, "volume": 57918.6, "quote_volume": 9015.93162, "trades": 71, "taker_buy_volume": 9746.7, "taker_buy_quote": 1518.19513}, {"ts": 1773824940000, "open": 0.1557, "high": 0.156, "low": 0.1555, "close": 0.1557, "volume": 17513.8, "quote_volume": 2728.75016, "trades": 47, "taker_buy_volume": 7043.5, "taker_buy_quote": 1097.34344}, {"ts": 1773825000000, "open": 0.1556, "high": 0.1556, "low": 0.155, "close": 0.1552, "volume": 25804.4, "quote_volume": 4005.16714, "trades": 62, "taker_buy_volume": 13257.0, "taker_buy_quote": 2057.68973}, {"ts": 1773825060000, "open": 0.1553, "high": 0.1555, "low": 0.1549, "close": 0.155, "volume": 55005.7, "quote_volume": 8529.80219, "trades": 80, "taker_buy_volume": 21308.0, "taker_buy_quote": 3304.53183}, {"ts": 1773825120000, "open": 0.155, "high": 0.1553, "low": 0.1549, "close": 0.155, "volume": 17355.5, "quote_volume": 2691.65691, "trades": 32, "taker_buy_volume": 11342.3, "taker_buy_quote": 1759.57359}, {"ts": 1773825180000, "open": 0.1551, "high": 0.1553, "low": 0.1548, "close": 0.155, "volume": 37938.7, "quote_volume": 5881.7164, "trades": 38, "taker_buy_volume": 22275.0, "taker_buy_quote": 3453.76974}, {"ts": 1773825240000, "open": 0.155, "high": 0.155, "low": 0.1547, "close": 0.1547, "volume": 18429.2, "quote_volume": 2854.38597, "trades": 31, "taker_buy_volume": 7864.9, "taker_buy_quote": 1217.83927}, {"ts": 1773825300000, "open": 0.1546, "high": 0.1547, "low": 0.154, "close": 0.1543, "volume": 101986.3, "quote_volume": 15746.67718, "trades": 116, "taker_buy_volume": 29535.0, "taker_buy_quote": 4562.88542}, {"ts": 1773825360000, "open": 0.1543, "high": 0.1547, "low": 0.154, "close": 0.1544, "volume": 92667.6, "quote_volume": 14300.35577, "trades": 62, "taker_buy_volume": 77923.5, "taker_buy_quote": 12024.94644}, {"ts": 1773825420000, "open": 0.1544, "high": 0.1544, "low": 0.1541, "close": 0.1541, "volume": 4077.9, "quote_volume": 628.73902, "trades": 11, "taker_buy_volume": 47.0, "taker_buy_quote": 7.2521}, {"ts": 1773825480000, "open": 0.1541, "high": 0.1541, "low": 0.1536, "close": 0.1538, "volume": 22834.0, "quote_volume": 3513.10977, "trades": 54, "taker_buy_volume": 11612.8, "taker_buy_quote": 1786.83746}, {"ts": 1773825540000, "open": 0.1538, "high": 0.1544, "low": 0.1536, "close": 0.1544, "volume": 29855.6, "quote_volume": 4594.28347, "trades": 37, "taker_buy_volume": 20128.8, "taker_buy_quote": 3098.99701}, {"ts": 1773825600000, "open": 0.1544, "high": 0.155, "low": 0.1544, "close": 0.1549, "volume": 14056.1, "quote_volume": 2173.51152, "trades": 25, "taker_buy_volume": 10885.8, "taker_buy_quote": 1683.12978}, {"ts": 1773825660000, "open": 0.1549, "high": 0.155, "low": 0.1549, "close": 0.155, "volume": 14371.9, "quote_volume": 2226.39041, "trades": 18, "taker_buy_volume": 12671.4, "taker_buy_quote": 1962.92702}, {"ts": 1773825720000, "open": 0.1549, "high": 0.1551, "low": 0.1549, "close": 0.1551, "volume": 642.2, "quote_volume": 99.57517, "trades": 6, "taker_buy_volume": 384.8, "taker_buy_quote": 59.68248}, {"ts": 1773825780000, "open": 0.1552, "high": 0.1555, "low": 0.1551, "close": 0.1551, "volume": 6077.6, "quote_volume": 943.72104, "trades": 16, "taker_buy_volume": 4165.5, "taker_buy_quote": 646.97258}, {"ts": 1773825840000, "open": 0.1553, "high": 0.1554, "low": 0.155, "close": 0.1553, "volume": 1779.8, "quote_volume": 276.11819, "trades": 8, "taker_buy_volume": 693.0, "taker_buy_quote": 107.62363}, {"ts": 1773825900000, "open": 0.1554, "high": 0.1556, "low": 0.1554, "close": 0.1555, "volume": 3839.8, "quote_volume": 597.21295, "trades": 10, "taker_buy_volume": 1322.9, "taker_buy_quote": 205.8194}, {"ts": 1773825960000, "open": 0.1557, "high": 0.1557, "low": 0.1551, "close": 0.1554, "volume": 33850.0, "quote_volume": 5259.34522, "trades": 41, "taker_buy_volume": 2698.0, "taker_buy_quote": 419.76332}, {"ts": 1773826020000, "open": 0.1555, "high": 0.1555, "low": 0.1552, "close": 0.1552, "volume": 15018.5, "quote_volume": 2333.42065, "trades": 18, "taker_buy_volume": 8665.8, "taker_buy_quote": 1346.61245}, {"ts": 1773826080000, "open": 0.1551, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 1614.2, "quote_volume": 250.60185, "trades": 10, "taker_buy_volume": 654.0, "taker_buy_quote": 101.48989}, {"ts": 1773826140000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 217.0, "quote_volume": 33.6784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826200000, "open": 0.1552, "high": 0.1554, "low": 0.1551, "close": 0.1551, "volume": 2096.7, "quote_volume": 325.39838, "trades": 4, "taker_buy_volume": 64.3, "taker_buy_quote": 9.99222}, {"ts": 1773826260000, "open": 0.1551, "high": 0.1556, "low": 0.155, "close": 0.1554, "volume": 6692.5, "quote_volume": 1038.93643, "trades": 22, "taker_buy_volume": 5569.5, "taker_buy_quote": 864.67558}, {"ts": 1773826320000, "open": 0.1553, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 5525.9, "quote_volume": 857.96119, "trades": 8, "taker_buy_volume": 1523.3, "taker_buy_quote": 236.41616}, {"ts": 1773826380000, "open": 0.1551, "high": 0.1554, "low": 0.1551, "close": 0.1554, "volume": 6079.2, "quote_volume": 944.45262, "trades": 12, "taker_buy_volume": 6046.0, "taker_buy_quote": 939.3033}, {"ts": 1773826440000, "open": 0.1555, "high": 0.1558, "low": 0.1555, "close": 0.1558, "volume": 3030.7, "quote_volume": 471.82961, "trades": 11, "taker_buy_volume": 2568.7, "taker_buy_quote": 399.94241}, {"ts": 1773826500000, "open": 0.1556, "high": 0.1556, "low": 0.1555, "close": 0.1555, "volume": 563.9, "quote_volume": 87.69277, "trades": 3, "taker_buy_volume": 63.2, "taker_buy_quote": 9.83392}, {"ts": 1773826560000, "open": 0.1555, "high": 0.1568, "low": 0.1555, "close": 0.1566, "volume": 74112.2, "quote_volume": 11598.86479, "trades": 96, "taker_buy_volume": 56860.9, "taker_buy_quote": 8895.57783}, {"ts": 1773826620000, "open": 0.1568, "high": 0.1569, "low": 0.1564, "close": 0.1569, "volume": 12922.6, "quote_volume": 2025.31545, "trades": 22, "taker_buy_volume": 11348.9, "taker_buy_quote": 1778.74149}, {"ts": 1773826680000, "open": 0.1569, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 10510.3, "quote_volume": 1649.40024, "trades": 16, "taker_buy_volume": 4908.5, "taker_buy_quote": 770.48992}, {"ts": 1773826740000, "open": 0.1568, "high": 0.1572, "low": 0.1568, "close": 0.1569, "volume": 6041.4, "quote_volume": 948.21584, "trades": 30, "taker_buy_volume": 3593.2, "taker_buy_quote": 563.99095}, {"ts": 1773826800000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 5148.3, "quote_volume": 806.9746, "trades": 10, "taker_buy_volume": 1924.7, "taker_buy_quote": 301.83297}, {"ts": 1773826860000, "open": 0.1568, "high": 0.1569, "low": 0.1566, "close": 0.1566, "volume": 9594.2, "quote_volume": 1503.56384, "trades": 24, "taker_buy_volume": 3717.1, "taker_buy_quote": 582.80914}, {"ts": 1773826920000, "open": 0.1566, "high": 0.1569, "low": 0.1566, "close": 0.1566, "volume": 14707.2, "quote_volume": 2304.90187, "trades": 32, "taker_buy_volume": 6001.4, "taker_buy_quote": 941.07773}, {"ts": 1773826980000, "open": 0.1566, "high": 0.1568, "low": 0.1565, "close": 0.1567, "volume": 7884.5, "quote_volume": 1235.30769, "trades": 22, "taker_buy_volume": 6451.1, "taker_buy_quote": 1010.78391}, {"ts": 1773827040000, "open": 0.1565, "high": 0.1565, "low": 0.156, "close": 0.156, "volume": 7953.5, "quote_volume": 1243.27341, "trades": 20, "taker_buy_volume": 4148.2, "taker_buy_quote": 648.54044}, {"ts": 1773827100000, "open": 0.156, "high": 0.156, "low": 0.1555, "close": 0.1555, "volume": 8651.2, "quote_volume": 1348.23714, "trades": 25, "taker_buy_volume": 3284.7, "taker_buy_quote": 512.03148}, {"ts": 1773827160000, "open": 0.1556, "high": 0.1557, "low": 0.1555, "close": 0.1555, "volume": 12440.4, "quote_volume": 1935.93208, "trades": 22, "taker_buy_volume": 4465.6, "taker_buy_quote": 695.21093}, {"ts": 1773827220000, "open": 0.1555, "high": 0.1564, "low": 0.1555, "close": 0.1564, "volume": 17205.9, "quote_volume": 2684.28694, "trades": 35, "taker_buy_volume": 15107.1, "taker_buy_quote": 2357.35815}, {"ts": 1773827280000, "open": 0.1564, "high": 0.1565, "low": 0.1563, "close": 0.1563, "volume": 10678.8, "quote_volume": 1669.88554, "trades": 14, "taker_buy_volume": 896.7, "taker_buy_quote": 140.28357}, {"ts": 1773827340000, "open": 0.1565, "high": 0.1565, "low": 0.1563, "close": 0.1563, "volume": 2595.9, "quote_volume": 406.23061, "trades": 4, "taker_buy_volume": 638.4, "taker_buy_quote": 99.9096}, {"ts": 1773827400000, "open": 0.1563, "high": 0.1564, "low": 0.1561, "close": 0.1564, "volume": 35837.4, "quote_volume": 5601.28387, "trades": 12, "taker_buy_volume": 35.2, "taker_buy_quote": 5.50176}, {"ts": 1773827460000, "open": 0.1562, "high": 0.1562, "low": 0.1559, "close": 0.1559, "volume": 1927.8, "quote_volume": 300.74921, "trades": 9, "taker_buy_volume": 477.1, "taker_buy_quote": 74.52302}, {"ts": 1773827520000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 12336.9, "quote_volume": 1923.32591, "trades": 12, "taker_buy_volume": 5322.8, "taker_buy_quote": 829.82772}, {"ts": 1773827580000, "open": 0.156, "high": 0.156, "low": 0.1558, "close": 0.156, "volume": 10181.0, "quote_volume": 1587.7101, "trades": 19, "taker_buy_volume": 4901.0, "taker_buy_quote": 764.556}, {"ts": 1773827640000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 291.8, "quote_volume": 45.49162, "trades": 1, "taker_buy_volume": 291.8, "taker_buy_quote": 45.49162}, {"ts": 1773827700000, "open": 0.156, "high": 0.156, "low": 0.1556, "close": 0.1557, "volume": 12380.0, "quote_volume": 1928.60791, "trades": 29, "taker_buy_volume": 2489.9, "taker_buy_quote": 387.91935}, {"ts": 1773827760000, "open": 0.1556, "high": 0.1556, "low": 0.1553, "close": 0.1555, "volume": 7051.1, "quote_volume": 1096.20835, "trades": 29, "taker_buy_volume": 5831.5, "taker_buy_quote": 906.64025}, {"ts": 1773827820000, "open": 0.1556, "high": 0.1562, "low": 0.1556, "close": 0.1562, "volume": 5984.7, "quote_volume": 933.06373, "trades": 21, "taker_buy_volume": 4849.9, "taker_buy_quote": 756.25312}, {"ts": 1773827880000, "open": 0.1563, "high": 0.1563, "low": 0.156, "close": 0.156, "volume": 2351.5, "quote_volume": 367.12451, "trades": 9, "taker_buy_volume": 529.1, "taker_buy_quote": 82.6514}, {"ts": 1773827940000, "open": 0.1559, "high": 0.1559, "low": 0.1557, "close": 0.1557, "volume": 4526.3, "quote_volume": 704.75551, "trades": 8, "taker_buy_volume": 4420.2, "taker_buy_quote": 688.22514}, {"ts": 1773828000000, "open": 0.1558, "high": 0.1563, "low": 0.1558, "close": 0.1563, "volume": 8460.0, "quote_volume": 1320.4347, "trades": 20, "taker_buy_volume": 7445.4, "taker_buy_quote": 1162.2548}, {"ts": 1773828060000, "open": 0.1562, "high": 0.1566, "low": 0.1562, "close": 0.1564, "volume": 57956.8, "quote_volume": 9064.13927, "trades": 70, "taker_buy_volume": 43942.1, "taker_buy_quote": 6872.99938}, {"ts": 1773828120000, "open": 0.1561, "high": 0.1563, "low": 0.156, "close": 0.156, "volume": 2642.7, "quote_volume": 412.9279, "trades": 7, "taker_buy_volume": 621.7, "taker_buy_quote": 97.0992}, {"ts": 1773828180000, "open": 0.1562, "high": 0.1562, "low": 0.155, "close": 0.1551, "volume": 33984.5, "quote_volume": 5288.91211, "trades": 58, "taker_buy_volume": 4388.8, "taker_buy_quote": 684.04094}, {"ts": 1773828240000, "open": 0.1551, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 14422.7, "quote_volume": 2238.17938, "trades": 21, "taker_buy_volume": 9445.0, "taker_buy_quote": 1466.04621}, {"ts": 1773828300000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 1236.0, "quote_volume": 191.8272, "trades": 3, "taker_buy_volume": 1163.9, "taker_buy_quote": 180.63728}, {"ts": 1773828360000, "open": 0.1552, "high": 0.1554, "low": 0.1549, "close": 0.1549, "volume": 10419.6, "quote_volume": 1616.88673, "trades": 20, "taker_buy_volume": 4995.0, "taker_buy_quote": 775.01147}, {"ts": 1773828420000, "open": 0.1549, "high": 0.1551, "low": 0.1548, "close": 0.1548, "volume": 8384.3, "quote_volume": 1299.1204, "trades": 17, "taker_buy_volume": 767.0, "taker_buy_quote": 118.88798}, {"ts": 1773828480000, "open": 0.155, "high": 0.1551, "low": 0.1547, "close": 0.1547, "volume": 28005.3, "quote_volume": 4335.88791, "trades": 41, "taker_buy_volume": 9058.7, "taker_buy_quote": 1402.89815}, {"ts": 1773828540000, "open": 0.1548, "high": 0.1548, "low": 0.1547, "close": 0.1547, "volume": 180.4, "quote_volume": 27.92188, "trades": 2, "taker_buy_volume": 140.0, "taker_buy_quote": 21.672}, {"ts": 1773828600000, "open": 0.1548, "high": 0.1551, "low": 0.1548, "close": 0.155, "volume": 62525.8, "quote_volume": 9681.01486, "trades": 18, "taker_buy_volume": 60466.8, "taker_buy_quote": 9361.86986}, {"ts": 1773828660000, "open": 0.1548, "high": 0.1552, "low": 0.1547, "close": 0.1547, "volume": 11780.0, "quote_volume": 1827.05463, "trades": 30, "taker_buy_volume": 9123.7, "taker_buy_quote": 1415.24516}, {"ts": 1773828720000, "open": 0.1547, "high": 0.1547, "low": 0.1545, "close": 0.1545, "volume": 6767.4, "quote_volume": 1046.78293, "trades": 10, "taker_buy_volume": 881.6, "taker_buy_quote": 136.36543}, {"ts": 1773828780000, "open": 0.1545, "high": 0.1548, "low": 0.1545, "close": 0.1546, "volume": 2496.0, "quote_volume": 385.83601, "trades": 9, "taker_buy_volume": 1336.1, "taker_buy_quote": 206.56537}, {"ts": 1773828840000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 267.4, "quote_volume": 41.39352, "trades": 3, "taker_buy_volume": 203.3, "taker_buy_quote": 31.47084}, {"ts": 1773828900000, "open": 0.1549, "high": 0.155, "low": 0.1546, "close": 0.1546, "volume": 2622.7, "quote_volume": 406.22409, "trades": 5, "taker_buy_volume": 2368.8, "taker_buy_quote": 366.97115}, {"ts": 1773828960000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2685.1, "quote_volume": 416.1905, "trades": 4, "taker_buy_volume": 2685.1, "taker_buy_quote": 416.1905}, {"ts": 1773829020000, "open": 0.1548, "high": 0.1548, "low": 0.1547, "close": 0.1547, "volume": 1737.3, "quote_volume": 268.86061, "trades": 6, "taker_buy_volume": 1137.9, "taker_buy_quote": 176.13343}, {"ts": 1773829080000, "open": 0.1547, "high": 0.1549, "low": 0.1547, "close": 0.1549, "volume": 134.0, "quote_volume": 20.7498, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 15.49}, {"ts": 1773829140000, "open": 0.1548, "high": 0.1549, "low": 0.1548, "close": 0.1548, "volume": 8978.9, "quote_volume": 1390.74865, "trades": 12, "taker_buy_volume": 7702.5, "taker_buy_quote": 1193.03429}, {"ts": 1773829200000, "open": 0.1548, "high": 0.1548, "low": 0.1547, "close": 0.1547, "volume": 1293.9, "quote_volume": 200.27212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829260000, "open": 0.1548, "high": 0.1548, "low": 0.1541, "close": 0.1542, "volume": 101193.6, "quote_volume": 15632.39877, "trades": 74, "taker_buy_volume": 10057.0, "taker_buy_quote": 1553.66473}, {"ts": 1773829320000, "open": 0.154, "high": 0.1542, "low": 0.154, "close": 0.154, "volume": 6457.3, "quote_volume": 994.46306, "trades": 6, "taker_buy_volume": 194.3, "taker_buy_quote": 29.96106}, {"ts": 1773829380000, "open": 0.1541, "high": 0.1541, "low": 0.153, "close": 0.1535, "volume": 213357.4, "quote_volume": 32759.70277, "trades": 189, "taker_buy_volume": 70748.3, "taker_buy_quote": 10873.2378}, {"ts": 1773829440000, "open": 0.1536, "high": 0.1541, "low": 0.1536, "close": 0.1538, "volume": 27397.1, "quote_volume": 4215.14457, "trades": 24, "taker_buy_volume": 24052.7, "taker_buy_quote": 3700.13584}, {"ts": 1773829500000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 1912.6, "quote_volume": 294.14715, "trades": 9, "taker_buy_volume": 90.0, "taker_buy_quote": 13.842}, {"ts": 1773829560000, "open": 0.1537, "high": 0.1537, "low": 0.1536, "close": 0.1536, "volume": 1158.2, "quote_volume": 178.01138, "trades": 5, "taker_buy_volume": 644.1, "taker_buy_quote": 98.99817}, {"ts": 1773829620000, "open": 0.1539, "high": 0.154, "low": 0.1538, "close": 0.1538, "volume": 2580.7, "quote_volume": 396.99482, "trades": 9, "taker_buy_volume": 2178.9, "taker_buy_quote": 335.19798}, {"ts": 1773829680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 644.6, "quote_volume": 99.2684, "trades": 2, "taker_buy_volume": 644.6, "taker_buy_quote": 99.2684}, {"ts": 1773829740000, "open": 0.154, "high": 0.154, "low": 0.1534, "close": 0.1534, "volume": 23287.9, "quote_volume": 3580.25425, "trades": 24, "taker_buy_volume": 5661.1, "taker_buy_quote": 871.8094}, {"ts": 1773829800000, "open": 0.1534, "high": 0.1534, "low": 0.1528, "close": 0.1529, "volume": 43004.1, "quote_volume": 6580.27204, "trades": 60, "taker_buy_volume": 21385.9, "taker_buy_quote": 3273.23226}, {"ts": 1773829860000, "open": 0.1528, "high": 0.1533, "low": 0.1527, "close": 0.1528, "volume": 73158.1, "quote_volume": 11186.18956, "trades": 63, "taker_buy_volume": 46122.9, "taker_buy_quote": 7057.28362}, {"ts": 1773829920000, "open": 0.1529, "high": 0.1529, "low": 0.1527, "close": 0.1529, "volume": 3177.3, "quote_volume": 485.56758, "trades": 10, "taker_buy_volume": 2335.1, "taker_buy_quote": 356.92332}, {"ts": 1773829980000, "open": 0.153, "high": 0.1531, "low": 0.1528, "close": 0.1528, "volume": 13712.1, "quote_volume": 2096.15471, "trades": 16, "taker_buy_volume": 748.7, "taker_buy_quote": 114.55703}, {"ts": 1773830040000, "open": 0.1527, "high": 0.1528, "low": 0.1526, "close": 0.1526, "volume": 13487.4, "quote_volume": 2058.97263, "trades": 23, "taker_buy_volume": 10941.3, "taker_buy_quote": 1670.43416}, {"ts": 1773830100000, "open": 0.1528, "high": 0.1528, "low": 0.1523, "close": 0.1525, "volume": 45046.2, "quote_volume": 6869.51985, "trades": 59, "taker_buy_volume": 9043.2, "taker_buy_quote": 1380.32625}, {"ts": 1773830160000, "open": 0.1526, "high": 0.1528, "low": 0.1524, "close": 0.1528, "volume": 27476.2, "quote_volume": 4191.67625, "trades": 23, "taker_buy_volume": 23865.9, "taker_buy_quote": 3640.89775}, {"ts": 1773830220000, "open": 0.1529, "high": 0.1531, "low": 0.1527, "close": 0.1527, "volume": 24028.7, "quote_volume": 3674.68718, "trades": 34, "taker_buy_volume": 5520.9, "taker_buy_quote": 845.00001}, {"ts": 1773830280000, "open": 0.1528, "high": 0.1531, "low": 0.1526, "close": 0.1527, "volume": 26802.1, "quote_volume": 4098.1138, "trades": 31, "taker_buy_volume": 23469.8, "taker_buy_quote": 3589.23163}, {"ts": 1773830340000, "open": 0.1528, "high": 0.1528, "low": 0.1523, "close": 0.1525, "volume": 15756.2, "quote_volume": 2405.27745, "trades": 19, "taker_buy_volume": 3062.0, "taker_buy_quote": 467.60755}, {"ts": 1773830400000, "open": 0.1523, "high": 0.1525, "low": 0.1514, "close": 0.1515, "volume": 96063.4, "quote_volume": 14571.81725, "trades": 115, "taker_buy_volume": 45128.3, "taker_buy_quote": 6846.48955}, {"ts": 1773830460000, "open": 0.1517, "high": 0.1519, "low": 0.1516, "close": 0.1517, "volume": 14032.2, "quote_volume": 2128.84001, "trades": 21, "taker_buy_volume": 8805.5, "taker_buy_quote": 1335.86851}, {"ts": 1773830520000, "open": 0.1518, "high": 0.1521, "low": 0.1516, "close": 0.1521, "volume": 7596.3, "quote_volume": 1152.56166, "trades": 15, "taker_buy_volume": 7095.9, "taker_buy_quote": 1076.70102}, {"ts": 1773830580000, "open": 0.152, "high": 0.1523, "low": 0.152, "close": 0.1522, "volume": 11726.1, "quote_volume": 1784.28907, "trades": 17, "taker_buy_volume": 10381.6, "taker_buy_quote": 1579.82651}, {"ts": 1773830640000, "open": 0.152, "high": 0.1521, "low": 0.1517, "close": 0.1518, "volume": 29354.3, "quote_volume": 4460.24535, "trades": 40, "taker_buy_volume": 16740.2, "taker_buy_quote": 2544.73704}, {"ts": 1773830700000, "open": 0.152, "high": 0.152, "low": 0.1516, "close": 0.1518, "volume": 24975.4, "quote_volume": 3788.79854, "trades": 36, "taker_buy_volume": 4632.4, "taker_buy_quote": 703.11119}, {"ts": 1773830760000, "open": 0.1519, "high": 0.1519, "low": 0.1515, "close": 0.1515, "volume": 12137.9, "quote_volume": 1841.50123, "trades": 22, "taker_buy_volume": 3459.1, "taker_buy_quote": 525.21224}, {"ts": 1773830820000, "open": 0.1516, "high": 0.1516, "low": 0.1497, "close": 0.1499, "volume": 242597.7, "quote_volume": 36551.0777, "trades": 340, "taker_buy_volume": 103597.3, "taker_buy_quote": 15631.31013}, {"ts": 1773830880000, "open": 0.15, "high": 0.1506, "low": 0.15, "close": 0.1504, "volume": 78893.4, "quote_volume": 11858.13957, "trades": 107, "taker_buy_volume": 26353.2, "taker_buy_quote": 3963.6979}, {"ts": 1773830940000, "open": 0.1503, "high": 0.1505, "low": 0.1494, "close": 0.1497, "volume": 348347.5, "quote_volume": 52177.37021, "trades": 200, "taker_buy_volume": 228626.7, "taker_buy_quote": 34248.87677}, {"ts": 1773831000000, "open": 0.1496, "high": 0.1507, "low": 0.1494, "close": 0.1504, "volume": 115231.9, "quote_volume": 17312.14035, "trades": 96, "taker_buy_volume": 79559.5, "taker_buy_quote": 11943.35958}, {"ts": 1773831060000, "open": 0.1503, "high": 0.1505, "low": 0.1502, "close": 0.1504, "volume": 4999.7, "quote_volume": 751.64457, "trades": 14, "taker_buy_volume": 4622.2, "taker_buy_quote": 694.9259}, {"ts": 1773831120000, "open": 0.1504, "high": 0.1505, "low": 0.1496, "close": 0.1498, "volume": 44748.1, "quote_volume": 6707.11682, "trades": 78, "taker_buy_volume": 14015.1, "taker_buy_quote": 2100.66202}, {"ts": 1773831180000, "open": 0.15, "high": 0.1501, "low": 0.1498, "close": 0.15, "volume": 35181.3, "quote_volume": 5276.26215, "trades": 61, "taker_buy_volume": 20978.5, "taker_buy_quote": 3146.98357}, {"ts": 1773831240000, "open": 0.1501, "high": 0.1502, "low": 0.1499, "close": 0.1502, "volume": 5465.1, "quote_volume": 820.15865, "trades": 18, "taker_buy_volume": 3283.2, "taker_buy_quote": 492.79268}, {"ts": 1773831300000, "open": 0.1502, "high": 0.1506, "low": 0.1502, "close": 0.1506, "volume": 16811.5, "quote_volume": 2528.92073, "trades": 20, "taker_buy_volume": 10080.2, "taker_buy_quote": 1515.98443}, {"ts": 1773831360000, "open": 0.1506, "high": 0.151, "low": 0.1506, "close": 0.1508, "volume": 46690.1, "quote_volume": 7041.18198, "trades": 62, "taker_buy_volume": 41975.0, "taker_buy_quote": 6330.99136}, {"ts": 1773831420000, "open": 0.1509, "high": 0.1509, "low": 0.1505, "close": 0.1506, "volume": 16234.1, "quote_volume": 2444.92157, "trades": 28, "taker_buy_volume": 5206.0, "taker_buy_quote": 784.47745}, {"ts": 1773831480000, "open": 0.1506, "high": 0.1508, "low": 0.1504, "close": 0.1507, "volume": 11322.7, "quote_volume": 1705.31001, "trades": 20, "taker_buy_volume": 7151.1, "taker_buy_quote": 1077.58838}, {"ts": 1773831540000, "open": 0.1506, "high": 0.1509, "low": 0.1505, "close": 0.1505, "volume": 9389.3, "quote_volume": 1414.61215, "trades": 23, "taker_buy_volume": 2880.2, "taker_buy_quote": 434.3545}, {"ts": 1773831600000, "open": 0.1506, "high": 0.1507, "low": 0.1504, "close": 0.1504, "volume": 13461.6, "quote_volume": 2026.41432, "trades": 32, "taker_buy_volume": 6048.2, "taker_buy_quote": 910.65544}, {"ts": 1773831660000, "open": 0.1505, "high": 0.1506, "low": 0.1502, "close": 0.1505, "volume": 11282.5, "quote_volume": 1696.60329, "trades": 26, "taker_buy_volume": 3491.3, "taker_buy_quote": 525.29799}, {"ts": 1773831720000, "open": 0.1505, "high": 0.1505, "low": 0.1499, "close": 0.1499, "volume": 17571.9, "quote_volume": 2636.2339, "trades": 33, "taker_buy_volume": 3832.1, "taker_buy_quote": 575.27359}, {"ts": 1773831780000, "open": 0.15, "high": 0.1503, "low": 0.1497, "close": 0.1502, "volume": 24579.1, "quote_volume": 3685.45038, "trades": 54, "taker_buy_volume": 8736.9, "taker_buy_quote": 1310.02044}, {"ts": 1773831840000, "open": 0.1503, "high": 0.1503, "low": 0.1498, "close": 0.1498, "volume": 28325.7, "quote_volume": 4248.27187, "trades": 42, "taker_buy_volume": 5845.4, "taker_buy_quote": 877.49976}, {"ts": 1773831900000, "open": 0.1499, "high": 0.1502, "low": 0.1498, "close": 0.1499, "volume": 61274.4, "quote_volume": 9187.13652, "trades": 42, "taker_buy_volume": 43846.3, "taker_buy_quote": 6573.44116}, {"ts": 1773831960000, "open": 0.15, "high": 0.1501, "low": 0.1497, "close": 0.15, "volume": 30765.3, "quote_volume": 4612.38771, "trades": 38, "taker_buy_volume": 11832.7, "taker_buy_quote": 1774.60482}, {"ts": 1773832020000, "open": 0.1502, "high": 0.1502, "low": 0.1498, "close": 0.1499, "volume": 9121.8, "quote_volume": 1367.5998, "trades": 20, "taker_buy_volume": 1709.7, "taker_buy_quote": 256.6634}, {"ts": 1773832080000, "open": 0.15, "high": 0.1502, "low": 0.1499, "close": 0.15, "volume": 11938.7, "quote_volume": 1790.776, "trades": 22, "taker_buy_volume": 3984.1, "taker_buy_quote": 597.97367}, {"ts": 1773832140000, "open": 0.1502, "high": 0.1502, "low": 0.1498, "close": 0.15, "volume": 24736.3, "quote_volume": 3709.37991, "trades": 32, "taker_buy_volume": 2124.1, "taker_buy_quote": 318.782}, {"ts": 1773832200000, "open": 0.15, "high": 0.1505, "low": 0.1497, "close": 0.1504, "volume": 23322.5, "quote_volume": 3501.04979, "trades": 58, "taker_buy_volume": 11460.0, "taker_buy_quote": 1720.87444}, {"ts": 1773832260000, "open": 0.1502, "high": 0.1505, "low": 0.1502, "close": 0.1504, "volume": 9807.5, "quote_volume": 1475.10673, "trades": 16, "taker_buy_volume": 6320.7, "taker_buy_quote": 951.18205}, {"ts": 1773832320000, "open": 0.1503, "high": 0.1507, "low": 0.1503, "close": 0.1507, "volume": 25788.8, "quote_volume": 3884.89761, "trades": 25, "taker_buy_volume": 12536.0, "taker_buy_quote": 1888.59794}, {"ts": 1773832380000, "open": 0.1508, "high": 0.1509, "low": 0.1505, "close": 0.1507, "volume": 23255.0, "quote_volume": 3505.04179, "trades": 23, "taker_buy_volume": 13585.4, "taker_buy_quote": 2048.83847}, {"ts": 1773832440000, "open": 0.1508, "high": 0.1508, "low": 0.1503, "close": 0.1507, "volume": 7733.2, "quote_volume": 1163.29318, "trades": 22, "taker_buy_volume": 2893.2, "taker_buy_quote": 435.41605}, {"ts": 1773832500000, "open": 0.1508, "high": 0.1508, "low": 0.1502, "close": 0.1503, "volume": 10604.0, "quote_volume": 1596.46375, "trades": 25, "taker_buy_volume": 2938.5, "taker_buy_quote": 442.7146}, {"ts": 1773832560000, "open": 0.1502, "high": 0.1504, "low": 0.15, "close": 0.1501, "volume": 35531.4, "quote_volume": 5334.11707, "trades": 34, "taker_buy_volume": 12206.7, "taker_buy_quote": 1834.96502}, {"ts": 1773832620000, "open": 0.15, "high": 0.1501, "low": 0.1499, "close": 0.1499, "volume": 13020.0, "quote_volume": 1952.67495, "trades": 17, "taker_buy_volume": 3307.8, "taker_buy_quote": 496.18863}, {"ts": 1773832680000, "open": 0.1501, "high": 0.1501, "low": 0.1496, "close": 0.1498, "volume": 10460.9, "quote_volume": 1567.81697, "trades": 20, "taker_buy_volume": 1529.7, "taker_buy_quote": 229.39884}, {"ts": 1773832740000, "open": 0.1498, "high": 0.1498, "low": 0.1484, "close": 0.1486, "volume": 92588.7, "quote_volume": 13786.49512, "trades": 144, "taker_buy_volume": 59048.9, "taker_buy_quote": 8788.57783}, {"ts": 1773832800000, "open": 0.1487, "high": 0.1495, "low": 0.1486, "close": 0.1494, "volume": 30913.2, "quote_volume": 4609.90434, "trades": 63, "taker_buy_volume": 13804.8, "taker_buy_quote": 2057.88769}, {"ts": 1773832860000, "open": 0.1496, "high": 0.1498, "low": 0.1495, "close": 0.1497, "volume": 13221.6, "quote_volume": 1978.1079, "trades": 24, "taker_buy_volume": 7899.0, "taker_buy_quote": 1182.1231}, {"ts": 1773832920000, "open": 0.1497, "high": 0.1497, "low": 0.1496, "close": 0.1496, "volume": 11172.5, "quote_volume": 1671.91913, "trades": 8, "taker_buy_volume": 927.7, "taker_buy_quote": 138.87669}, {"ts": 1773832980000, "open": 0.1496, "high": 0.1496, "low": 0.149, "close": 0.1491, "volume": 51212.1, "quote_volume": 7649.25284, "trades": 33, "taker_buy_volume": 8975.8, "taker_buy_quote": 1340.05942}, {"ts": 1773833040000, "open": 0.1492, "high": 0.1492, "low": 0.1486, "close": 0.1486, "volume": 38735.9, "quote_volume": 5767.10157, "trades": 40, "taker_buy_volume": 10988.0, "taker_buy_quote": 1637.01727}, {"ts": 1773833100000, "open": 0.1487, "high": 0.1487, "low": 0.148, "close": 0.1481, "volume": 29708.5, "quote_volume": 4403.63813, "trades": 48, "taker_buy_volume": 17377.0, "taker_buy_quote": 2575.78176}, {"ts": 1773833160000, "open": 0.1483, "high": 0.1485, "low": 0.1483, "close": 0.1484, "volume": 19121.1, "quote_volume": 2837.34545, "trades": 21, "taker_buy_volume": 4054.6, "taker_buy_quote": 601.54778}, {"ts": 1773833220000, "open": 0.1483, "high": 0.1486, "low": 0.1482, "close": 0.1486, "volume": 71050.1, "quote_volume": 10548.12779, "trades": 75, "taker_buy_volume": 40069.6, "taker_buy_quote": 5949.61259}, {"ts": 1773833280000, "open": 0.1483, "high": 0.1484, "low": 0.1481, "close": 0.1481, "volume": 39858.2, "quote_volume": 5909.6472, "trades": 38, "taker_buy_volume": 15942.0, "taker_buy_quote": 2364.87631}, {"ts": 1773833340000, "open": 0.1484, "high": 0.1489, "low": 0.1482, "close": 0.1488, "volume": 133219.6, "quote_volume": 19807.13291, "trades": 85, "taker_buy_volume": 49226.1, "taker_buy_quote": 7316.05455}, {"ts": 1773833400000, "open": 0.1488, "high": 0.1493, "low": 0.1483, "close": 0.1484, "volume": 47436.7, "quote_volume": 7058.90304, "trades": 62, "taker_buy_volume": 31784.8, "taker_buy_quote": 4728.82991}, {"ts": 1773833460000, "open": 0.1482, "high": 0.1484, "low": 0.1468, "close": 0.1475, "volume": 82248.3, "quote_volume": 12146.94351, "trades": 122, "taker_buy_volume": 39469.5, "taker_buy_quote": 5826.59639}, {"ts": 1773833520000, "open": 0.1477, "high": 0.148, "low": 0.1476, "close": 0.1477, "volume": 28578.9, "quote_volume": 4224.38002, "trades": 39, "taker_buy_volume": 9006.4, "taker_buy_quote": 1331.76739}, {"ts": 1773833580000, "open": 0.1478, "high": 0.1479, "low": 0.1472, "close": 0.1472, "volume": 22779.9, "quote_volume": 3359.95867, "trades": 38, "taker_buy_volume": 5093.7, "taker_buy_quote": 751.96679}, {"ts": 1773833640000, "open": 0.1475, "high": 0.1476, "low": 0.1471, "close": 0.1474, "volume": 56804.0, "quote_volume": 8370.64016, "trades": 54, "taker_buy_volume": 20309.1, "taker_buy_quote": 2994.89648}, {"ts": 1773833700000, "open": 0.1475, "high": 0.1479, "low": 0.1475, "close": 0.1476, "volume": 2376.5, "quote_volume": 350.83188, "trades": 15, "taker_buy_volume": 1917.2, "taker_buy_quote": 282.95006}, {"ts": 1773833760000, "open": 0.1478, "high": 0.1479, "low": 0.1476, "close": 0.1477, "volume": 8765.0, "quote_volume": 1294.21901, "trades": 15, "taker_buy_volume": 1411.1, "taker_buy_quote": 208.56057}, {"ts": 1773833820000, "open": 0.1478, "high": 0.1478, "low": 0.1468, "close": 0.1473, "volume": 71812.2, "quote_volume": 10560.88287, "trades": 87, "taker_buy_volume": 32431.8, "taker_buy_quote": 4772.84395}, {"ts": 1773833880000, "open": 0.1473, "high": 0.1473, "low": 0.1458, "close": 0.1468, "volume": 52056.7, "quote_volume": 7625.88109, "trades": 99, "taker_buy_volume": 30721.7, "taker_buy_quote": 4496.02248}, {"ts": 1773833940000, "open": 0.1469, "high": 0.1472, "low": 0.1468, "close": 0.1471, "volume": 31172.1, "quote_volume": 4582.21099, "trades": 31, "taker_buy_volume": 30551.0, "taker_buy_quote": 4490.94986}, {"ts": 1773834000000, "open": 0.1468, "high": 0.1479, "low": 0.1466, "close": 0.1479, "volume": 42650.2, "quote_volume": 6279.41457, "trades": 70, "taker_buy_volume": 19055.4, "taker_buy_quote": 2806.10742}, {"ts": 1773834060000, "open": 0.1476, "high": 0.1484, "low": 0.1476, "close": 0.1481, "volume": 7101.8, "quote_volume": 1051.98048, "trades": 24, "taker_buy_volume": 5084.9, "taker_buy_quote": 753.28782}, {"ts": 1773834120000, "open": 0.1481, "high": 0.1482, "low": 0.148, "close": 0.1482, "volume": 13477.9, "quote_volume": 1996.00949, "trades": 22, "taker_buy_volume": 10147.5, "taker_buy_quote": 1502.99823}, {"ts": 1773834180000, "open": 0.1483, "high": 0.1483, "low": 0.1478, "close": 0.1478, "volume": 54025.0, "quote_volume": 8003.94414, "trades": 46, "taker_buy_volume": 30833.2, "taker_buy_quote": 4572.53969}, {"ts": 1773834240000, "open": 0.1479, "high": 0.148, "low": 0.1479, "close": 0.148, "volume": 5149.8, "quote_volume": 762.01336, "trades": 9, "taker_buy_volume": 3011.8, "taker_buy_quote": 445.58936}, {"ts": 1773834300000, "open": 0.148, "high": 0.148, "low": 0.1478, "close": 0.148, "volume": 10277.9, "quote_volume": 1520.36265, "trades": 16, "taker_buy_volume": 3231.6, "taker_buy_quote": 478.25186}, {"ts": 1773834360000, "open": 0.1478, "high": 0.1481, "low": 0.1477, "close": 0.1477, "volume": 24671.5, "quote_volume": 3647.93045, "trades": 25, "taker_buy_volume": 3922.0, "taker_buy_quote": 580.01789}, {"ts": 1773834420000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 516.3, "quote_volume": 76.25751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834480000, "open": 0.148, "high": 0.1482, "low": 0.1478, "close": 0.1482, "volume": 14406.8, "quote_volume": 2132.20019, "trades": 19, "taker_buy_volume": 1659.1, "taker_buy_quote": 245.59854}, {"ts": 1773834540000, "open": 0.1482, "high": 0.1485, "low": 0.1481, "close": 0.1481, "volume": 68180.0, "quote_volume": 10110.02004, "trades": 35, "taker_buy_volume": 58676.6, "taker_buy_quote": 8700.8272}, {"ts": 1773834600000, "open": 0.1483, "high": 0.1484, "low": 0.1481, "close": 0.1484, "volume": 21797.2, "quote_volume": 3231.71142, "trades": 28, "taker_buy_volume": 12685.3, "taker_buy_quote": 1881.59746}, {"ts": 1773834660000, "open": 0.1485, "high": 0.1489, "low": 0.1485, "close": 0.1487, "volume": 18387.9, "quote_volume": 2733.24161, "trades": 28, "taker_buy_volume": 12257.7, "taker_buy_quote": 1821.98747}, {"ts": 1773834720000, "open": 0.1486, "high": 0.1486, "low": 0.1484, "close": 0.1486, "volume": 6278.7, "quote_volume": 932.42995, "trades": 14, "taker_buy_volume": 4762.7, "taker_buy_quote": 707.27532}, {"ts": 1773834780000, "open": 0.1484, "high": 0.1485, "low": 0.1483, "close": 0.1483, "volume": 19139.3, "quote_volume": 2840.12047, "trades": 18, "taker_buy_volume": 2092.7, "taker_buy_quote": 310.41479}, {"ts": 1773834840000, "open": 0.1484, "high": 0.1484, "low": 0.1476, "close": 0.1476, "volume": 55876.7, "quote_volume": 8276.89665, "trades": 54, "taker_buy_volume": 1772.2, "taker_buy_quote": 262.03006}, {"ts": 1773834900000, "open": 0.1477, "high": 0.1482, "low": 0.1477, "close": 0.1481, "volume": 4942.7, "quote_volume": 731.08757, "trades": 14, "taker_buy_volume": 4192.1, "taker_buy_quote": 619.91841}, {"ts": 1773834960000, "open": 0.1482, "high": 0.1482, "low": 0.1477, "close": 0.1477, "volume": 2336.7, "quote_volume": 345.5879, "trades": 9, "taker_buy_volume": 337.2, "taker_buy_quote": 49.97304}, {"ts": 1773835020000, "open": 0.1478, "high": 0.1478, "low": 0.1476, "close": 0.1478, "volume": 28782.5, "quote_volume": 4249.79998, "trades": 27, "taker_buy_volume": 12457.6, "taker_buy_quote": 1839.08242}, {"ts": 1773835080000, "open": 0.1478, "high": 0.1479, "low": 0.1477, "close": 0.1479, "volume": 15449.7, "quote_volume": 2284.36551, "trades": 20, "taker_buy_volume": 14754.7, "taker_buy_quote": 2181.71401}, {"ts": 1773835140000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 4465.8, "quote_volume": 660.49182, "trades": 6, "taker_buy_volume": 1725.7, "taker_buy_quote": 255.23103}, {"ts": 1773835200000, "open": 0.1479, "high": 0.1483, "low": 0.1479, "close": 0.1483, "volume": 16006.9, "quote_volume": 2369.79559, "trades": 25, "taker_buy_volume": 15538.7, "taker_buy_quote": 2300.45517}, {"ts": 1773835260000, "open": 0.1483, "high": 0.1493, "low": 0.1483, "close": 0.1493, "volume": 40182.7, "quote_volume": 5983.1404, "trades": 81, "taker_buy_volume": 18918.8, "taker_buy_quote": 2815.61085}, {"ts": 1773835320000, "open": 0.1493, "high": 0.1493, "low": 0.1485, "close": 0.1485, "volume": 26202.0, "quote_volume": 3900.85386, "trades": 34, "taker_buy_volume": 9252.5, "taker_buy_quote": 1380.79115}, {"ts": 1773835380000, "open": 0.1488, "high": 0.1489, "low": 0.1484, "close": 0.1487, "volume": 3058.6, "quote_volume": 454.3213, "trades": 17, "taker_buy_volume": 2718.4, "taker_buy_quote": 403.8016}, {"ts": 1773835440000, "open": 0.1487, "high": 0.1487, "low": 0.1481, "close": 0.1482, "volume": 12168.3, "quote_volume": 1803.77254, "trades": 21, "taker_buy_volume": 11233.3, "taker_buy_quote": 1665.15755}, {"ts": 1773835500000, "open": 0.148, "high": 0.1482, "low": 0.1472, "close": 0.1477, "volume": 124204.4, "quote_volume": 18353.12556, "trades": 92, "taker_buy_volume": 33884.5, "taker_buy_quote": 4998.33383}, {"ts": 1773835560000, "open": 0.1477, "high": 0.1478, "low": 0.1475, "close": 0.1475, "volume": 11072.0, "quote_volume": 1634.89614, "trades": 21, "taker_buy_volume": 1758.9, "taker_buy_quote": 259.72189}, {"ts": 1773835620000, "open": 0.1476, "high": 0.1476, "low": 0.147, "close": 0.1471, "volume": 4358.8, "quote_volume": 642.08129, "trades": 20, "taker_buy_volume": 763.5, "taker_buy_quote": 112.47104}, {"ts": 1773835680000, "open": 0.1474, "high": 0.1477, "low": 0.147, "close": 0.1475, "volume": 59372.7, "quote_volume": 8746.4057, "trades": 85, "taker_buy_volume": 25289.5, "taker_buy_quote": 3728.08144}, {"ts": 1773835740000, "open": 0.1476, "high": 0.148, "low": 0.1475, "close": 0.1475, "volume": 44216.1, "quote_volume": 6530.5442, "trades": 48, "taker_buy_volume": 35094.5, "taker_buy_quote": 5183.58779}, {"ts": 1773835800000, "open": 0.1474, "high": 0.1478, "low": 0.1473, "close": 0.1475, "volume": 23962.8, "quote_volume": 3538.51526, "trades": 40, "taker_buy_volume": 11320.7, "taker_buy_quote": 1671.59108}, {"ts": 1773835860000, "open": 0.1474, "high": 0.1475, "low": 0.1472, "close": 0.1473, "volume": 3100.7, "quote_volume": 456.70572, "trades": 11, "taker_buy_volume": 1072.7, "taker_buy_quote": 158.14429}, {"ts": 1773835920000, "open": 0.1472, "high": 0.1472, "low": 0.1464, "close": 0.1467, "volume": 13853.6, "quote_volume": 2031.9696, "trades": 37, "taker_buy_volume": 5400.9, "taker_buy_quote": 791.7644}, {"ts": 1773835980000, "open": 0.1466, "high": 0.147, "low": 0.1466, "close": 0.1468, "volume": 22606.4, "quote_volume": 3319.42083, "trades": 28, "taker_buy_volume": 17680.0, "taker_buy_quote": 2595.78415}, {"ts": 1773836040000, "open": 0.1467, "high": 0.1467, "low": 0.1462, "close": 0.1465, "volume": 43243.4, "quote_volume": 6327.42454, "trades": 38, "taker_buy_volume": 3593.5, "taker_buy_quote": 526.395}, {"ts": 1773836100000, "open": 0.1466, "high": 0.1466, "low": 0.1462, "close": 0.1464, "volume": 17422.9, "quote_volume": 2550.42538, "trades": 24, "taker_buy_volume": 2987.2, "taker_buy_quote": 437.49666}, {"ts": 1773836160000, "open": 0.1464, "high": 0.1465, "low": 0.1462, "close": 0.1464, "volume": 13574.1, "quote_volume": 1986.22775, "trades": 15, "taker_buy_volume": 4818.2, "taker_buy_quote": 705.24356}, {"ts": 1773836220000, "open": 0.1465, "high": 0.1465, "low": 0.146, "close": 0.1465, "volume": 32641.9, "quote_volume": 4769.51448, "trades": 40, "taker_buy_volume": 21669.9, "taker_buy_quote": 3166.84352}, {"ts": 1773836280000, "open": 0.1466, "high": 0.1469, "low": 0.1466, "close": 0.1467, "volume": 14115.6, "quote_volume": 2070.64356, "trades": 21, "taker_buy_volume": 11441.5, "taker_buy_quote": 1678.3296}, {"ts": 1773836340000, "open": 0.1468, "high": 0.1472, "low": 0.1468, "close": 0.1471, "volume": 10457.4, "quote_volume": 1537.91188, "trades": 19, "taker_buy_volume": 3607.1, "taker_buy_quote": 530.72678}, {"ts": 1773836400000, "open": 0.147, "high": 0.1474, "low": 0.147, "close": 0.1474, "volume": 23501.0, "quote_volume": 3458.82343, "trades": 31, "taker_buy_volume": 19234.1, "taker_buy_quote": 2830.76394}, {"ts": 1773836460000, "open": 0.1472, "high": 0.1473, "low": 0.1471, "close": 0.1473, "volume": 1432.6, "quote_volume": 210.84929, "trades": 9, "taker_buy_volume": 502.6, "taker_buy_quote": 74.02279}, {"ts": 1773836520000, "open": 0.1472, "high": 0.1473, "low": 0.1472, "close": 0.1473, "volume": 3822.3, "quote_volume": 562.81924, "trades": 7, "taker_buy_volume": 2737.4, "taker_buy_quote": 403.01347}, {"ts": 1773836580000, "open": 0.1471, "high": 0.1476, "low": 0.1471, "close": 0.1475, "volume": 8051.4, "quote_volume": 1186.92332, "trades": 17, "taker_buy_volume": 3603.6, "taker_buy_quote": 531.24903}, {"ts": 1773836640000, "open": 0.1476, "high": 0.1478, "low": 0.1476, "close": 0.1476, "volume": 10178.7, "quote_volume": 1503.19909, "trades": 18, "taker_buy_volume": 5577.9, "taker_buy_quote": 823.8797}, {"ts": 1773836700000, "open": 0.1477, "high": 0.148, "low": 0.1477, "close": 0.1478, "volume": 7243.5, "quote_volume": 1070.85721, "trades": 19, "taker_buy_volume": 4308.4, "taker_buy_quote": 637.19537}, {"ts": 1773836760000, "open": 0.1479, "high": 0.1481, "low": 0.1478, "close": 0.1478, "volume": 17663.5, "quote_volume": 2614.12871, "trades": 20, "taker_buy_volume": 7305.3, "taker_buy_quote": 1081.29512}, {"ts": 1773836820000, "open": 0.1478, "high": 0.148, "low": 0.1477, "close": 0.1478, "volume": 20315.6, "quote_volume": 3004.96913, "trades": 40, "taker_buy_volume": 9460.0, "taker_buy_quote": 1399.74705}, {"ts": 1773836880000, "open": 0.1479, "high": 0.1481, "low": 0.1478, "close": 0.1479, "volume": 7750.6, "quote_volume": 1146.12672, "trades": 14, "taker_buy_volume": 2816.0, "taker_buy_quote": 416.48016}, {"ts": 1773836940000, "open": 0.148, "high": 0.1486, "low": 0.1479, "close": 0.1479, "volume": 37933.8, "quote_volume": 5622.91881, "trades": 40, "taker_buy_volume": 25268.5, "taker_buy_quote": 3746.97303}, {"ts": 1773837000000, "open": 0.1481, "high": 0.1481, "low": 0.1476, "close": 0.1481, "volume": 93812.0, "quote_volume": 13873.03758, "trades": 118, "taker_buy_volume": 77022.0, "taker_buy_quote": 11392.36838}, {"ts": 1773837060000, "open": 0.1481, "high": 0.1482, "low": 0.1473, "close": 0.1476, "volume": 20867.4, "quote_volume": 3089.75375, "trades": 33, "taker_buy_volume": 13105.3, "taker_buy_quote": 1940.9472}, {"ts": 1773837120000, "open": 0.1475, "high": 0.1475, "low": 0.147, "close": 0.1473, "volume": 16669.4, "quote_volume": 2454.90375, "trades": 26, "taker_buy_volume": 13552.4, "taker_buy_quote": 1996.38957}, {"ts": 1773837180000, "open": 0.1473, "high": 0.1477, "low": 0.1473, "close": 0.1474, "volume": 10125.0, "quote_volume": 1492.36854, "trades": 25, "taker_buy_volume": 7421.3, "taker_buy_quote": 1093.8902}, {"ts": 1773837240000, "open": 0.1475, "high": 0.1478, "low": 0.1475, "close": 0.1477, "volume": 8635.0, "quote_volume": 1274.80281, "trades": 17, "taker_buy_volume": 2770.2, "taker_buy_quote": 408.8919}, {"ts": 1773837300000, "open": 0.1477, "high": 0.1481, "low": 0.1475, "close": 0.1479, "volume": 26918.9, "quote_volume": 3979.12518, "trades": 36, "taker_buy_volume": 23367.2, "taker_buy_quote": 3453.92553}, {"ts": 1773837360000, "open": 0.148, "high": 0.1482, "low": 0.1478, "close": 0.148, "volume": 9590.8, "quote_volume": 1419.61814, "trades": 20, "taker_buy_volume": 2650.3, "taker_buy_quote": 392.01673}, {"ts": 1773837420000, "open": 0.1479, "high": 0.1483, "low": 0.1477, "close": 0.1481, "volume": 73387.1, "quote_volume": 10859.27836, "trades": 114, "taker_buy_volume": 24314.4, "taker_buy_quote": 3601.70075}, {"ts": 1773837480000, "open": 0.1482, "high": 0.1483, "low": 0.1479, "close": 0.1479, "volume": 12578.2, "quote_volume": 1863.40905, "trades": 41, "taker_buy_volume": 7064.8, "taker_buy_quote": 1046.90913}, {"ts": 1773837540000, "open": 0.1478, "high": 0.1479, "low": 0.1477, "close": 0.1479, "volume": 10171.9, "quote_volume": 1502.64115, "trades": 15, "taker_buy_volume": 8041.8, "taker_buy_quote": 1188.02165}, {"ts": 1773837600000, "open": 0.1479, "high": 0.1481, "low": 0.1478, "close": 0.1481, "volume": 11422.7, "quote_volume": 1690.60933, "trades": 22, "taker_buy_volume": 11126.5, "taker_buy_quote": 1646.76938}, {"ts": 1773837660000, "open": 0.148, "high": 0.1485, "low": 0.148, "close": 0.1482, "volume": 86717.1, "quote_volume": 12856.24605, "trades": 80, "taker_buy_volume": 73834.6, "taker_buy_quote": 10947.06298}, {"ts": 1773837720000, "open": 0.1481, "high": 0.1481, "low": 0.1479, "close": 0.148, "volume": 2155.3, "quote_volume": 318.95865, "trades": 8, "taker_buy_volume": 1651.2, "taker_buy_quote": 244.32358}, {"ts": 1773837780000, "open": 0.148, "high": 0.148, "low": 0.1477, "close": 0.1477, "volume": 4725.0, "quote_volume": 698.96128, "trades": 13, "taker_buy_volume": 2859.4, "taker_buy_quote": 422.87957}, {"ts": 1773837840000, "open": 0.1477, "high": 0.1479, "low": 0.1477, "close": 0.1479, "volume": 1601.0, "quote_volume": 236.47514, "trades": 3, "taker_buy_volume": 37.2, "taker_buy_quote": 5.50188}, {"ts": 1773837900000, "open": 0.1479, "high": 0.1479, "low": 0.1477, "close": 0.1477, "volume": 6374.0, "quote_volume": 942.06514, "trades": 7, "taker_buy_volume": 1352.2, "taker_buy_quote": 199.99038}, {"ts": 1773837960000, "open": 0.1477, "high": 0.1479, "low": 0.1475, "close": 0.1479, "volume": 3158.9, "quote_volume": 466.19885, "trades": 9, "taker_buy_volume": 485.1, "taker_buy_quote": 71.65671}, {"ts": 1773838020000, "open": 0.1478, "high": 0.1478, "low": 0.1474, "close": 0.1474, "volume": 21970.8, "quote_volume": 3244.48985, "trades": 20, "taker_buy_volume": 377.3, "taker_buy_quote": 55.734}, {"ts": 1773838080000, "open": 0.1474, "high": 0.1474, "low": 0.1462, "close": 0.1462, "volume": 187701.3, "quote_volume": 27552.90879, "trades": 132, "taker_buy_volume": 57390.1, "taker_buy_quote": 8404.84873}, {"ts": 1773838140000, "open": 0.1462, "high": 0.1463, "low": 0.1458, "close": 0.1458, "volume": 42995.8, "quote_volume": 6275.03817, "trades": 55, "taker_buy_volume": 11965.3, "taker_buy_quote": 1747.2901}, {"ts": 1773838200000, "open": 0.1458, "high": 0.146, "low": 0.1454, "close": 0.1457, "volume": 33630.6, "quote_volume": 4905.0968, "trades": 42, "taker_buy_volume": 18282.6, "taker_buy_quote": 2666.60631}, {"ts": 1773838260000, "open": 0.1457, "high": 0.1461, "low": 0.1457, "close": 0.1461, "volume": 17433.7, "quote_volume": 2542.14741, "trades": 25, "taker_buy_volume": 16299.8, "taker_buy_quote": 2376.7736}, {"ts": 1773838320000, "open": 0.1459, "high": 0.1461, "low": 0.1457, "close": 0.1457, "volume": 22969.5, "quote_volume": 3350.08585, "trades": 26, "taker_buy_volume": 3234.0, "taker_buy_quote": 471.9359}, {"ts": 1773838380000, "open": 0.1457, "high": 0.1461, "low": 0.1456, "close": 0.1459, "volume": 24358.3, "quote_volume": 3552.53621, "trades": 39, "taker_buy_volume": 10674.2, "taker_buy_quote": 1558.20288}, {"ts": 1773838440000, "open": 0.1458, "high": 0.146, "low": 0.1457, "close": 0.1459, "volume": 31032.9, "quote_volume": 4525.63353, "trades": 28, "taker_buy_volume": 9338.0, "taker_buy_quote": 1361.93681}, {"ts": 1773838500000, "open": 0.1457, "high": 0.1458, "low": 0.1456, "close": 0.1456, "volume": 452.7, "quote_volume": 65.95461, "trades": 7, "taker_buy_volume": 311.0, "taker_buy_quote": 45.31612}, {"ts": 1773838560000, "open": 0.1457, "high": 0.1457, "low": 0.1454, "close": 0.1454, "volume": 30790.1, "quote_volume": 4480.53247, "trades": 32, "taker_buy_volume": 23926.1, "taker_buy_quote": 3481.57021}, {"ts": 1773838620000, "open": 0.1454, "high": 0.1456, "low": 0.1454, "close": 0.1454, "volume": 2604.7, "quote_volume": 379.14832, "trades": 7, "taker_buy_volume": 298.1, "taker_buy_quote": 43.34374}, {"ts": 1773838680000, "open": 0.1453, "high": 0.1456, "low": 0.145, "close": 0.1453, "volume": 31160.9, "quote_volume": 4523.24412, "trades": 61, "taker_buy_volume": 12327.7, "taker_buy_quote": 1789.63022}, {"ts": 1773838740000, "open": 0.1453, "high": 0.1453, "low": 0.1451, "close": 0.1452, "volume": 20533.2, "quote_volume": 2980.85108, "trades": 41, "taker_buy_volume": 14518.6, "taker_buy_quote": 2108.04253}, {"ts": 1773838800000, "open": 0.1451, "high": 0.1452, "low": 0.1441, "close": 0.1451, "volume": 129554.9, "quote_volume": 18722.5144, "trades": 156, "taker_buy_volume": 57437.6, "taker_buy_quote": 8293.04901}, {"ts": 1773838860000, "open": 0.1453, "high": 0.1455, "low": 0.1443, "close": 0.1443, "volume": 58540.7, "quote_volume": 8497.20029, "trades": 94, "taker_buy_volume": 28866.3, "taker_buy_quote": 4190.49742}, {"ts": 1773838920000, "open": 0.1442, "high": 0.145, "low": 0.1439, "close": 0.145, "volume": 47889.8, "quote_volume": 6915.98884, "trades": 85, "taker_buy_volume": 30015.8, "taker_buy_quote": 4334.3222}, {"ts": 1773838980000, "open": 0.1449, "high": 0.1453, "low": 0.1448, "close": 0.1453, "volume": 42434.1, "quote_volume": 6157.29216, "trades": 48, "taker_buy_volume": 30523.1, "taker_buy_quote": 4430.1961}, {"ts": 1773839040000, "open": 0.1454, "high": 0.1456, "low": 0.1451, "close": 0.1451, "volume": 10522.8, "quote_volume": 1530.71802, "trades": 18, "taker_buy_volume": 2472.5, "taker_buy_quote": 359.62397}, {"ts": 1773839100000, "open": 0.145, "high": 0.1454, "low": 0.145, "close": 0.1451, "volume": 28089.8, "quote_volume": 4079.03271, "trades": 28, "taker_buy_volume": 22228.5, "taker_buy_quote": 3228.57445}, {"ts": 1773839160000, "open": 0.1451, "high": 0.1451, "low": 0.1449, "close": 0.1451, "volume": 17160.2, "quote_volume": 2487.92982, "trades": 21, "taker_buy_volume": 6191.3, "taker_buy_quote": 897.2967}, {"ts": 1773839220000, "open": 0.1452, "high": 0.1454, "low": 0.145, "close": 0.1451, "volume": 12246.8, "quote_volume": 1776.89336, "trades": 21, "taker_buy_volume": 1985.5, "taker_buy_quote": 288.15326}, {"ts": 1773839280000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 7315.5, "quote_volume": 1060.08764, "trades": 12, "taker_buy_volume": 2194.8, "taker_buy_quote": 318.246}, {"ts": 1773839340000, "open": 0.1449, "high": 0.1453, "low": 0.1449, "close": 0.1453, "volume": 32951.8, "quote_volume": 4778.0671, "trades": 13, "taker_buy_volume": 31293.6, "taker_buy_quote": 4537.59475}, {"ts": 1773839400000, "open": 0.1454, "high": 0.1455, "low": 0.1451, "close": 0.1454, "volume": 24366.9, "quote_volume": 3540.68563, "trades": 38, "taker_buy_volume": 10763.3, "taker_buy_quote": 1564.14043}, {"ts": 1773839460000, "open": 0.1452, "high": 0.1452, "low": 0.1448, "close": 0.1449, "volume": 23094.9, "quote_volume": 3349.27944, "trades": 37, "taker_buy_volume": 3251.8, "taker_buy_quote": 471.72938}, {"ts": 1773839520000, "open": 0.1449, "high": 0.1451, "low": 0.1443, "close": 0.1444, "volume": 35135.8, "quote_volume": 5083.60048, "trades": 51, "taker_buy_volume": 2584.6, "taker_buy_quote": 373.68841}, {"ts": 1773839580000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 6471.4, "quote_volume": 934.61003, "trades": 12, "taker_buy_volume": 691.5, "taker_buy_quote": 99.98709}, {"ts": 1773839640000, "open": 0.1445, "high": 0.145, "low": 0.1444, "close": 0.1449, "volume": 2015.1, "quote_volume": 291.33276, "trades": 12, "taker_buy_volume": 1704.9, "taker_buy_quote": 246.50655}, {"ts": 1773839700000, "open": 0.1449, "high": 0.1449, "low": 0.144, "close": 0.1445, "volume": 25720.8, "quote_volume": 3716.27036, "trades": 36, "taker_buy_volume": 4722.2, "taker_buy_quote": 681.58891}, {"ts": 1773839760000, "open": 0.1445, "high": 0.1445, "low": 0.1439, "close": 0.1439, "volume": 38278.5, "quote_volume": 5519.35689, "trades": 59, "taker_buy_volume": 7913.4, "taker_buy_quote": 1142.26995}, {"ts": 1773839820000, "open": 0.144, "high": 0.1448, "low": 0.144, "close": 0.1448, "volume": 9457.5, "quote_volume": 1367.51847, "trades": 22, "taker_buy_volume": 1021.3, "taker_buy_quote": 147.30692}, {"ts": 1773839880000, "open": 0.1445, "high": 0.1451, "low": 0.1445, "close": 0.1448, "volume": 22279.9, "quote_volume": 3229.75302, "trades": 27, "taker_buy_volume": 12637.5, "taker_buy_quote": 1832.50933}, {"ts": 1773839940000, "open": 0.1449, "high": 0.1451, "low": 0.1444, "close": 0.1445, "volume": 16384.3, "quote_volume": 2370.11566, "trades": 29, "taker_buy_volume": 2454.9, "taker_buy_quote": 355.87378}, {"ts": 1773840000000, "open": 0.1445, "high": 0.1446, "low": 0.1441, "close": 0.1446, "volume": 31668.3, "quote_volume": 4573.63176, "trades": 42, "taker_buy_volume": 20849.5, "taker_buy_quote": 3011.39112}, {"ts": 1773840060000, "open": 0.1445, "high": 0.1448, "low": 0.1445, "close": 0.1447, "volume": 8768.6, "quote_volume": 1268.38553, "trades": 22, "taker_buy_volume": 2382.7, "taker_buy_quote": 344.84962}, {"ts": 1773840120000, "open": 0.1447, "high": 0.1448, "low": 0.1444, "close": 0.1447, "volume": 32685.8, "quote_volume": 4724.94469, "trades": 31, "taker_buy_volume": 19557.4, "taker_buy_quote": 2826.91456}, {"ts": 1773840180000, "open": 0.1448, "high": 0.1451, "low": 0.1447, "close": 0.1451, "volume": 25992.1, "quote_volume": 3768.99201, "trades": 32, "taker_buy_volume": 23582.9, "taker_buy_quote": 3419.5366}, {"ts": 1773840240000, "open": 0.145, "high": 0.1454, "low": 0.145, "close": 0.1454, "volume": 22141.4, "quote_volume": 3215.99778, "trades": 25, "taker_buy_volume": 1589.8, "taker_buy_quote": 230.89388}, {"ts": 1773840300000, "open": 0.1454, "high": 0.1454, "low": 0.1448, "close": 0.1449, "volume": 74269.6, "quote_volume": 10768.74512, "trades": 66, "taker_buy_volume": 28692.2, "taker_buy_quote": 4161.4518}, {"ts": 1773840360000, "open": 0.1449, "high": 0.1449, "low": 0.1444, "close": 0.1445, "volume": 5592.0, "quote_volume": 808.87719, "trades": 17, "taker_buy_volume": 2815.1, "taker_buy_quote": 407.56263}, {"ts": 1773840420000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 4407.3, "quote_volume": 637.1759, "trades": 6, "taker_buy_volume": 3808.9, "taker_buy_quote": 550.76694}, {"ts": 1773840480000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 3277.2, "quote_volume": 473.21645, "trades": 10, "taker_buy_volume": 1342.9, "taker_buy_quote": 193.91476}, {"ts": 1773840540000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 1596.1, "quote_volume": 230.34511, "trades": 7, "taker_buy_volume": 1553.0, "taker_buy_quote": 224.13009}, {"ts": 1773840600000, "open": 0.1441, "high": 0.1443, "low": 0.1439, "close": 0.1441, "volume": 32596.1, "quote_volume": 4695.32063, "trades": 48, "taker_buy_volume": 16198.7, "taker_buy_quote": 2334.74616}, {"ts": 1773840660000, "open": 0.1442, "high": 0.1442, "low": 0.1428, "close": 0.143, "volume": 94182.6, "quote_volume": 13497.1168, "trades": 117, "taker_buy_volume": 30999.1, "taker_buy_quote": 4443.28397}, {"ts": 1773840720000, "open": 0.1432, "high": 0.1435, "low": 0.1429, "close": 0.1435, "volume": 40077.6, "quote_volume": 5734.08945, "trades": 30, "taker_buy_volume": 17460.7, "taker_buy_quote": 2499.91049}, {"ts": 1773840780000, "open": 0.1434, "high": 0.1436, "low": 0.1432, "close": 0.1432, "volume": 11308.4, "quote_volume": 1621.85104, "trades": 18, "taker_buy_volume": 4418.3, "taker_buy_quote": 634.02879}, {"ts": 1773840840000, "open": 0.1435, "high": 0.1437, "low": 0.1432, "close": 0.1432, "volume": 19825.1, "quote_volume": 2846.23295, "trades": 27, "taker_buy_volume": 10852.8, "taker_buy_quote": 1558.75134}, {"ts": 1773840900000, "open": 0.1433, "high": 0.1443, "low": 0.1433, "close": 0.1438, "volume": 27191.8, "quote_volume": 3905.60527, "trades": 56, "taker_buy_volume": 19074.9, "taker_buy_quote": 2739.99629}, {"ts": 1773840960000, "open": 0.1438, "high": 0.1443, "low": 0.1438, "close": 0.1442, "volume": 14569.9, "quote_volume": 2098.42757, "trades": 24, "taker_buy_volume": 11886.2, "taker_buy_quote": 1711.93614}, {"ts": 1773841020000, "open": 0.144, "high": 0.1443, "low": 0.144, "close": 0.1441, "volume": 4856.0, "quote_volume": 700.18744, "trades": 17, "taker_buy_volume": 3646.9, "taker_buy_quote": 525.8794}, {"ts": 1773841080000, "open": 0.1441, "high": 0.1442, "low": 0.1438, "close": 0.1442, "volume": 5246.1, "quote_volume": 755.49856, "trades": 14, "taker_buy_volume": 3035.1, "taker_buy_quote": 437.40576}, {"ts": 1773841140000, "open": 0.1443, "high": 0.1448, "low": 0.1443, "close": 0.1447, "volume": 5328.0, "quote_volume": 770.54962, "trades": 21, "taker_buy_volume": 4502.1, "taker_buy_quote": 651.16737}, {"ts": 1773841200000, "open": 0.1448, "high": 0.1454, "low": 0.1448, "close": 0.1449, "volume": 57167.8, "quote_volume": 8296.78832, "trades": 66, "taker_buy_volume": 23942.0, "taker_buy_quote": 3475.63064}, {"ts": 1773841260000, "open": 0.1451, "high": 0.1451, "low": 0.1447, "close": 0.145, "volume": 22041.4, "quote_volume": 3192.26168, "trades": 11, "taker_buy_volume": 21260.3, "taker_buy_quote": 3079.16221}, {"ts": 1773841320000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.145, "volume": 15780.7, "quote_volume": 2289.14162, "trades": 33, "taker_buy_volume": 4291.6, "taker_buy_quote": 622.71112}, {"ts": 1773841380000, "open": 0.1452, "high": 0.1452, "low": 0.1449, "close": 0.145, "volume": 10493.0, "quote_volume": 1521.50618, "trades": 18, "taker_buy_volume": 5092.0, "taker_buy_quote": 738.36498}, {"ts": 1773841440000, "open": 0.1451, "high": 0.1453, "low": 0.1451, "close": 0.1452, "volume": 10906.9, "quote_volume": 1583.18555, "trades": 24, "taker_buy_volume": 6000.8, "taker_buy_quote": 871.30665}, {"ts": 1773841500000, "open": 0.1452, "high": 0.1453, "low": 0.1448, "close": 0.1449, "volume": 15296.4, "quote_volume": 2218.77718, "trades": 16, "taker_buy_volume": 1446.3, "taker_buy_quote": 210.0536}, {"ts": 1773841560000, "open": 0.145, "high": 0.1451, "low": 0.1447, "close": 0.145, "volume": 5863.1, "quote_volume": 849.93329, "trades": 14, "taker_buy_volume": 4339.3, "taker_buy_quote": 629.29037}, {"ts": 1773841620000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.145, "volume": 27901.9, "quote_volume": 4048.28856, "trades": 21, "taker_buy_volume": 20697.4, "taker_buy_quote": 3003.15619}, {"ts": 1773841680000, "open": 0.1449, "high": 0.1451, "low": 0.1449, "close": 0.1449, "volume": 6898.0, "quote_volume": 1000.31385, "trades": 13, "taker_buy_volume": 6369.6, "taker_buy_quote": 923.739}, {"ts": 1773841740000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 834.1, "quote_volume": 121.11132, "trades": 2, "taker_buy_volume": 37.9, "taker_buy_quote": 5.50308}, {"ts": 1773841800000, "open": 0.1453, "high": 0.1453, "low": 0.1451, "close": 0.1451, "volume": 7036.7, "quote_volume": 1021.8035, "trades": 7, "taker_buy_volume": 1173.5, "taker_buy_quote": 170.50955}, {"ts": 1773841860000, "open": 0.145, "high": 0.1451, "low": 0.1447, "close": 0.1447, "volume": 3533.4, "quote_volume": 512.28228, "trades": 11, "taker_buy_volume": 1727.8, "taker_buy_quote": 250.57011}, {"ts": 1773841920000, "open": 0.1447, "high": 0.1456, "low": 0.1447, "close": 0.1455, "volume": 12752.7, "quote_volume": 1853.09979, "trades": 34, "taker_buy_volume": 9589.7, "taker_buy_quote": 1394.12258}, {"ts": 1773841980000, "open": 0.1454, "high": 0.1457, "low": 0.1454, "close": 0.1455, "volume": 16626.3, "quote_volume": 2420.25023, "trades": 30, "taker_buy_volume": 6929.8, "taker_buy_quote": 1009.04021}, {"ts": 1773842040000, "open": 0.1454, "high": 0.1458, "low": 0.1454, "close": 0.1457, "volume": 8554.9, "quote_volume": 1245.91381, "trades": 19, "taker_buy_volume": 2873.5, "taker_buy_quote": 418.70109}, {"ts": 1773842100000, "open": 0.1457, "high": 0.1457, "low": 0.1455, "close": 0.1455, "volume": 22342.9, "quote_volume": 3253.50013, "trades": 34, "taker_buy_volume": 17459.6, "taker_buy_quote": 2542.7344}, {"ts": 1773842160000, "open": 0.1454, "high": 0.1455, "low": 0.1452, "close": 0.1452, "volume": 4200.1, "quote_volume": 610.2712, "trades": 11, "taker_buy_volume": 345.8, "taker_buy_quote": 50.3139}, {"ts": 1773842220000, "open": 0.1451, "high": 0.1451, "low": 0.1447, "close": 0.1447, "volume": 2947.0, "quote_volume": 426.68875, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842280000, "open": 0.1447, "high": 0.1447, "low": 0.1431, "close": 0.1431, "volume": 39877.3, "quote_volume": 5738.34508, "trades": 89, "taker_buy_volume": 6069.6, "taker_buy_quote": 873.68621}, {"ts": 1773842340000, "open": 0.1431, "high": 0.1437, "low": 0.1431, "close": 0.1437, "volume": 20233.7, "quote_volume": 2899.18247, "trades": 34, "taker_buy_volume": 15939.1, "taker_buy_quote": 2283.97829}, {"ts": 1773842400000, "open": 0.1437, "high": 0.1438, "low": 0.143, "close": 0.1438, "volume": 10754.6, "quote_volume": 1542.17515, "trades": 32, "taker_buy_volume": 3595.4, "taker_buy_quote": 515.45664}, {"ts": 1773842460000, "open": 0.1438, "high": 0.1438, "low": 0.1434, "close": 0.1434, "volume": 6820.9, "quote_volume": 979.56595, "trades": 13, "taker_buy_volume": 294.9, "taker_buy_quote": 42.34764}, {"ts": 1773842520000, "open": 0.1433, "high": 0.1433, "low": 0.1421, "close": 0.1424, "volume": 32216.5, "quote_volume": 4589.91222, "trades": 69, "taker_buy_volume": 20032.7, "taker_buy_quote": 2853.3064}, {"ts": 1773842580000, "open": 0.1426, "high": 0.1431, "low": 0.1426, "close": 0.1431, "volume": 11635.5, "quote_volume": 1660.75231, "trades": 19, "taker_buy_volume": 10921.9, "taker_buy_quote": 1558.81507}, {"ts": 1773842640000, "open": 0.1431, "high": 0.1435, "low": 0.1419, "close": 0.1419, "volume": 43612.3, "quote_volume": 6225.29765, "trades": 80, "taker_buy_volume": 24973.7, "taker_buy_quote": 3562.25956}, {"ts": 1773842700000, "open": 0.142, "high": 0.1423, "low": 0.1414, "close": 0.1422, "volume": 53014.9, "quote_volume": 7526.01738, "trades": 68, "taker_buy_volume": 46319.1, "taker_buy_quote": 6576.92847}, {"ts": 1773842760000, "open": 0.1422, "high": 0.1429, "low": 0.1422, "close": 0.1429, "volume": 9575.7, "quote_volume": 1364.69873, "trades": 30, "taker_buy_volume": 3987.6, "taker_buy_quote": 569.03531}, {"ts": 1773842820000, "open": 0.143, "high": 0.1433, "low": 0.1429, "close": 0.1431, "volume": 16016.6, "quote_volume": 2292.22396, "trades": 25, "taker_buy_volume": 7324.1, "taker_buy_quote": 1049.2763}, {"ts": 1773842880000, "open": 0.1431, "high": 0.1432, "low": 0.1427, "close": 0.1429, "volume": 23149.6, "quote_volume": 3308.22715, "trades": 21, "taker_buy_volume": 1170.8, "taker_buy_quote": 167.65158}, {"ts": 1773842940000, "open": 0.1428, "high": 0.1429, "low": 0.1424, "close": 0.1424, "volume": 9035.0, "quote_volume": 1289.06011, "trades": 12, "taker_buy_volume": 3671.1, "taker_buy_quote": 524.44879}, {"ts": 1773843000000, "open": 0.1424, "high": 0.1427, "low": 0.1424, "close": 0.1425, "volume": 15207.5, "quote_volume": 2167.07671, "trades": 14, "taker_buy_volume": 10195.6, "taker_buy_quote": 1452.88096}, {"ts": 1773843060000, "open": 0.1424, "high": 0.1427, "low": 0.1423, "close": 0.1423, "volume": 1166.3, "quote_volume": 166.00472, "trades": 7, "taker_buy_volume": 90.9, "taker_buy_quote": 12.97143}, {"ts": 1773843120000, "open": 0.1423, "high": 0.1427, "low": 0.1423, "close": 0.1427, "volume": 2140.1, "quote_volume": 305.09567, "trades": 8, "taker_buy_volume": 2140.1, "taker_buy_quote": 305.09567}, {"ts": 1773843180000, "open": 0.1428, "high": 0.1428, "low": 0.1423, "close": 0.1423, "volume": 5714.3, "quote_volume": 814.12246, "trades": 10, "taker_buy_volume": 98.5, "taker_buy_quote": 14.05981}, {"ts": 1773843240000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 38661.1, "quote_volume": 5509.54823, "trades": 43, "taker_buy_volume": 28616.9, "taker_buy_quote": 4078.93716}, {"ts": 1773843300000, "open": 0.1427, "high": 0.1431, "low": 0.1427, "close": 0.1429, "volume": 18689.1, "quote_volume": 2669.04508, "trades": 25, "taker_buy_volume": 18650.6, "taker_buy_quote": 2663.54343}, {"ts": 1773843360000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 6588.4, "quote_volume": 941.97223, "trades": 11, "taker_buy_volume": 1723.0, "taker_buy_quote": 246.55734}, {"ts": 1773843420000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 5900.7, "quote_volume": 841.82571, "trades": 14, "taker_buy_volume": 1675.8, "taker_buy_quote": 239.27842}, {"ts": 1773843480000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.1428, "volume": 16210.3, "quote_volume": 2316.35816, "trades": 17, "taker_buy_volume": 12274.5, "taker_buy_quote": 1754.33182}, {"ts": 1773843540000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 14522.7, "quote_volume": 2073.27886, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843600000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 1843.6, "quote_volume": 263.19856, "trades": 4, "taker_buy_volume": 1843.6, "taker_buy_quote": 263.19856}, {"ts": 1773843660000, "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.143, "volume": 27335.3, "quote_volume": 3905.93766, "trades": 28, "taker_buy_volume": 16502.3, "taker_buy_quote": 2358.88496}, {"ts": 1773843720000, "open": 0.1429, "high": 0.1432, "low": 0.1428, "close": 0.1432, "volume": 16901.0, "quote_volume": 2414.73694, "trades": 17, "taker_buy_volume": 1015.9, "taker_buy_quote": 145.34778}, {"ts": 1773843780000, "open": 0.143, "high": 0.1433, "low": 0.143, "close": 0.1433, "volume": 2346.8, "quote_volume": 336.17897, "trades": 6, "taker_buy_volume": 38.4, "taker_buy_quote": 5.50272}, {"ts": 1773843840000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 19070.9, "quote_volume": 2732.69534, "trades": 20, "taker_buy_volume": 668.4, "taker_buy_quote": 95.84856}, {"ts": 1773843900000, "open": 0.1431, "high": 0.1431, "low": 0.1427, "close": 0.1427, "volume": 5956.1, "quote_volume": 850.96252, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843960000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1425, "volume": 18186.0, "quote_volume": 2595.2574, "trades": 16, "taker_buy_volume": 8523.5, "taker_buy_quote": 1216.35799}, {"ts": 1773844020000, "open": 0.1424, "high": 0.1429, "low": 0.1423, "close": 0.1429, "volume": 37655.5, "quote_volume": 5372.58394, "trades": 37, "taker_buy_volume": 35646.1, "taker_buy_quote": 5086.59085}, {"ts": 1773844080000, "open": 0.1427, "high": 0.1428, "low": 0.1424, "close": 0.1424, "volume": 4942.5, "quote_volume": 704.62326, "trades": 14, "taker_buy_volume": 1176.4, "taker_buy_quote": 167.98992}, {"ts": 1773844140000, "open": 0.1423, "high": 0.1423, "low": 0.1416, "close": 0.1417, "volume": 47287.3, "quote_volume": 6709.01931, "trades": 61, "taker_buy_volume": 9023.2, "taker_buy_quote": 1280.26646}, {"ts": 1773844200000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 1739.8, "quote_volume": 246.94852, "trades": 8, "taker_buy_volume": 1739.8, "taker_buy_quote": 246.94852}, {"ts": 1773844260000, "open": 0.142, "high": 0.1421, "low": 0.1414, "close": 0.1414, "volume": 33666.4, "quote_volume": 4777.48939, "trades": 32, "taker_buy_volume": 6801.3, "taker_buy_quote": 965.20423}, {"ts": 1773844320000, "open": 0.1414, "high": 0.1415, "low": 0.1409, "close": 0.1415, "volume": 92690.4, "quote_volume": 13068.11184, "trades": 70, "taker_buy_volume": 69905.8, "taker_buy_quote": 9855.95443}, {"ts": 1773844380000, "open": 0.1415, "high": 0.142, "low": 0.1415, "close": 0.142, "volume": 11614.4, "quote_volume": 1647.00646, "trades": 20, "taker_buy_volume": 10527.4, "taker_buy_quote": 1492.89255}, {"ts": 1773844440000, "open": 0.142, "high": 0.142, "low": 0.1414, "close": 0.1414, "volume": 18513.2, "quote_volume": 2625.09202, "trades": 31, "taker_buy_volume": 8657.5, "taker_buy_quote": 1227.71767}, {"ts": 1773844500000, "open": 0.1414, "high": 0.1415, "low": 0.1412, "close": 0.1412, "volume": 13408.4, "quote_volume": 1895.8083, "trades": 16, "taker_buy_volume": 2260.9, "taker_buy_quote": 319.7646}, {"ts": 1773844560000, "open": 0.1414, "high": 0.1419, "low": 0.1414, "close": 0.1419, "volume": 5673.1, "quote_volume": 803.44581, "trades": 12, "taker_buy_volume": 4001.9, "taker_buy_quote": 566.80389}, {"ts": 1773844620000, "open": 0.1419, "high": 0.142, "low": 0.1417, "close": 0.1419, "volume": 17500.0, "quote_volume": 2483.40511, "trades": 27, "taker_buy_volume": 9775.6, "taker_buy_quote": 1388.0255}, {"ts": 1773844680000, "open": 0.1419, "high": 0.1421, "low": 0.1417, "close": 0.1419, "volume": 100606.0, "quote_volume": 14277.08391, "trades": 48, "taker_buy_volume": 29712.6, "taker_buy_quote": 4217.61348}, {"ts": 1773844740000, "open": 0.1418, "high": 0.1418, "low": 0.141, "close": 0.141, "volume": 26601.3, "quote_volume": 3763.59239, "trades": 37, "taker_buy_volume": 6047.9, "taker_buy_quote": 855.53588}, {"ts": 1773844800000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.1411, "volume": 12919.4, "quote_volume": 1822.94265, "trades": 14, "taker_buy_volume": 5745.1, "taker_buy_quote": 811.10358}, {"ts": 1773844860000, "open": 0.1412, "high": 0.1414, "low": 0.1411, "close": 0.1411, "volume": 5396.6, "quote_volume": 761.95468, "trades": 9, "taker_buy_volume": 4841.6, "taker_buy_quote": 683.64418}, {"ts": 1773844920000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.141, "volume": 10087.5, "quote_volume": 1422.97964, "trades": 15, "taker_buy_volume": 437.8, "taker_buy_quote": 61.77358}, {"ts": 1773844980000, "open": 0.1411, "high": 0.1411, "low": 0.1406, "close": 0.1406, "volume": 3975.6, "quote_volume": 559.9867, "trades": 17, "taker_buy_volume": 351.4, "taker_buy_quote": 49.51226}, {"ts": 1773845040000, "open": 0.1407, "high": 0.1408, "low": 0.1401, "close": 0.1402, "volume": 97717.8, "quote_volume": 13711.4008, "trades": 74, "taker_buy_volume": 9758.7, "taker_buy_quote": 1371.34366}, {"ts": 1773845100000, "open": 0.1402, "high": 0.1404, "low": 0.1391, "close": 0.1396, "volume": 61660.4, "quote_volume": 8620.06119, "trades": 113, "taker_buy_volume": 42009.5, "taker_buy_quote": 5871.63824}, {"ts": 1773845160000, "open": 0.1395, "high": 0.1402, "low": 0.1394, "close": 0.1402, "volume": 115992.5, "quote_volume": 16239.11244, "trades": 77, "taker_buy_volume": 86320.8, "taker_buy_quote": 12090.63822}, {"ts": 1773845220000, "open": 0.1401, "high": 0.1403, "low": 0.1398, "close": 0.1398, "volume": 4994.2, "quote_volume": 699.57462, "trades": 16, "taker_buy_volume": 802.2, "taker_buy_quote": 112.4709}, {"ts": 1773845280000, "open": 0.1397, "high": 0.14, "low": 0.1396, "close": 0.14, "volume": 37009.2, "quote_volume": 5171.62301, "trades": 27, "taker_buy_volume": 6957.1, "taker_buy_quote": 972.04095}, {"ts": 1773845340000, "open": 0.1401, "high": 0.1404, "low": 0.14, "close": 0.1403, "volume": 28954.5, "quote_volume": 4062.95531, "trades": 33, "taker_buy_volume": 26255.3, "taker_buy_quote": 3684.73903}, {"ts": 1773845400000, "open": 0.1403, "high": 0.1407, "low": 0.1403, "close": 0.1407, "volume": 5768.6, "quote_volume": 810.773, "trades": 14, "taker_buy_volume": 1518.2, "taker_buy_quote": 213.11077}, {"ts": 1773845460000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 9363.6, "quote_volume": 1317.23575, "trades": 18, "taker_buy_volume": 2111.5, "taker_buy_quote": 297.13473}, {"ts": 1773845520000, "open": 0.1405, "high": 0.1408, "low": 0.1404, "close": 0.1405, "volume": 18586.7, "quote_volume": 2612.46369, "trades": 23, "taker_buy_volume": 15354.5, "taker_buy_quote": 2157.92922}, {"ts": 1773845580000, "open": 0.1403, "high": 0.1403, "low": 0.1399, "close": 0.1399, "volume": 6176.8, "quote_volume": 865.96822, "trades": 20, "taker_buy_volume": 529.1, "taker_buy_quote": 74.12691}, {"ts": 1773845640000, "open": 0.1401, "high": 0.1401, "low": 0.1397, "close": 0.1401, "volume": 31362.0, "quote_volume": 4388.21054, "trades": 27, "taker_buy_volume": 11916.7, "taker_buy_quote": 1667.4466}, {"ts": 1773845700000, "open": 0.1401, "high": 0.1404, "low": 0.1401, "close": 0.1404, "volume": 17374.2, "quote_volume": 2435.77104, "trades": 18, "taker_buy_volume": 17274.3, "taker_buy_quote": 2421.76506}, {"ts": 1773845760000, "open": 0.1405, "high": 0.1405, "low": 0.1402, "close": 0.1402, "volume": 8851.6, "quote_volume": 1242.73528, "trades": 11, "taker_buy_volume": 5792.1, "taker_buy_quote": 813.77805}, {"ts": 1773845820000, "open": 0.1401, "high": 0.1401, "low": 0.1395, "close": 0.1397, "volume": 50459.4, "quote_volume": 7049.07271, "trades": 29, "taker_buy_volume": 2354.0, "taker_buy_quote": 328.91693}, {"ts": 1773845880000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 1951.2, "quote_volume": 272.73944, "trades": 4, "taker_buy_volume": 1951.2, "taker_buy_quote": 272.73944}, {"ts": 1773845940000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 5814.2, "quote_volume": 811.0809, "trades": 11, "taker_buy_volume": 2840.4, "taker_buy_quote": 396.2358}, {"ts": 1773846000000, "open": 0.1397, "high": 0.1399, "low": 0.1393, "close": 0.1396, "volume": 47066.1, "quote_volume": 6571.42256, "trades": 46, "taker_buy_volume": 35411.5, "taker_buy_quote": 4945.6976}, {"ts": 1773846060000, "open": 0.1397, "high": 0.1398, "low": 0.1393, "close": 0.1393, "volume": 2892.9, "quote_volume": 403.70699, "trades": 16, "taker_buy_volume": 2071.6, "taker_buy_quote": 289.08855}, {"ts": 1773846120000, "open": 0.1393, "high": 0.1401, "low": 0.1385, "close": 0.1401, "volume": 42821.2, "quote_volume": 5958.54884, "trades": 91, "taker_buy_volume": 27333.6, "taker_buy_quote": 3804.42968}, {"ts": 1773846180000, "open": 0.14, "high": 0.1408, "low": 0.14, "close": 0.1408, "volume": 22091.7, "quote_volume": 3104.76661, "trades": 36, "taker_buy_volume": 16139.2, "taker_buy_quote": 2268.3302}, {"ts": 1773846240000, "open": 0.1406, "high": 0.1411, "low": 0.1405, "close": 0.141, "volume": 22706.7, "quote_volume": 3198.4467, "trades": 30, "taker_buy_volume": 10394.7, "taker_buy_quote": 1463.60829}, {"ts": 1773846300000, "open": 0.141, "high": 0.1412, "low": 0.1402, "close": 0.1402, "volume": 26014.2, "quote_volume": 3655.71083, "trades": 39, "taker_buy_volume": 1796.8, "taker_buy_quote": 252.85435}, {"ts": 1773846360000, "open": 0.1402, "high": 0.1406, "low": 0.14, "close": 0.1406, "volume": 35323.3, "quote_volume": 4953.74133, "trades": 37, "taker_buy_volume": 21335.1, "taker_buy_quote": 2994.11918}, {"ts": 1773846420000, "open": 0.1405, "high": 0.1405, "low": 0.1401, "close": 0.1403, "volume": 7444.0, "quote_volume": 1044.76476, "trades": 15, "taker_buy_volume": 2354.2, "taker_buy_quote": 330.14044}, {"ts": 1773846480000, "open": 0.1401, "high": 0.1403, "low": 0.14, "close": 0.14, "volume": 19677.2, "quote_volume": 2756.13662, "trades": 30, "taker_buy_volume": 13252.2, "taker_buy_quote": 1855.87811}, {"ts": 1773846540000, "open": 0.14, "high": 0.14, "low": 0.1395, "close": 0.1397, "volume": 17189.4, "quote_volume": 2402.83698, "trades": 36, "taker_buy_volume": 7120.8, "taker_buy_quote": 996.01984}, {"ts": 1773846600000, "open": 0.1398, "high": 0.14, "low": 0.1397, "close": 0.1398, "volume": 35105.5, "quote_volume": 4908.46895, "trades": 31, "taker_buy_volume": 13992.4, "taker_buy_quote": 1956.62964}, {"ts": 1773846660000, "open": 0.1398, "high": 0.1398, "low": 0.1394, "close": 0.1395, "volume": 5634.3, "quote_volume": 786.87972, "trades": 14, "taker_buy_volume": 2337.7, "taker_buy_quote": 326.54536}, {"ts": 1773846720000, "open": 0.1396, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 13775.1, "quote_volume": 1923.78105, "trades": 21, "taker_buy_volume": 13488.9, "taker_buy_quote": 1883.79891}, {"ts": 1773846780000, "open": 0.1399, "high": 0.1402, "low": 0.1396, "close": 0.14, "volume": 14897.3, "quote_volume": 2083.50485, "trades": 37, "taker_buy_volume": 11234.8, "taker_buy_quote": 1571.41004}, {"ts": 1773846840000, "open": 0.14, "high": 0.1401, "low": 0.1393, "close": 0.1395, "volume": 55901.6, "quote_volume": 7806.51133, "trades": 59, "taker_buy_volume": 7376.8, "taker_buy_quote": 1032.96046}, {"ts": 1773846900000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 13110.7, "quote_volume": 1828.09312, "trades": 19, "taker_buy_volume": 5131.8, "taker_buy_quote": 715.75198}, {"ts": 1773846960000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 7004.9, "quote_volume": 977.57633, "trades": 9, "taker_buy_volume": 7004.9, "taker_buy_quote": 977.57633}, {"ts": 1773847020000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 4498.9, "quote_volume": 627.35915, "trades": 50, "taker_buy_volume": 943.1, "taker_buy_quote": 131.60167}, {"ts": 1773847080000, "open": 0.1396, "high": 0.1396, "low": 0.1392, "close": 0.1392, "volume": 26616.5, "quote_volume": 3712.00992, "trades": 34, "taker_buy_volume": 9457.2, "taker_buy_quote": 1320.18644}, {"ts": 1773847140000, "open": 0.1391, "high": 0.1392, "low": 0.1388, "close": 0.1389, "volume": 11856.7, "quote_volume": 1647.37617, "trades": 23, "taker_buy_volume": 1532.5, "taker_buy_quote": 213.10563}, {"ts": 1773847200000, "open": 0.1389, "high": 0.1389, "low": 0.1369, "close": 0.1374, "volume": 112913.7, "quote_volume": 15566.30638, "trades": 161, "taker_buy_volume": 68469.7, "taker_buy_quote": 9457.92726}, {"ts": 1773847260000, "open": 0.1375, "high": 0.1375, "low": 0.1367, "close": 0.1373, "volume": 31948.6, "quote_volume": 4379.17352, "trades": 60, "taker_buy_volume": 22629.3, "taker_buy_quote": 3102.51511}, {"ts": 1773847320000, "open": 0.1372, "high": 0.1372, "low": 0.1366, "close": 0.1367, "volume": 28574.8, "quote_volume": 3908.92771, "trades": 38, "taker_buy_volume": 7830.8, "taker_buy_quote": 1070.71141}, {"ts": 1773847380000, "open": 0.1369, "high": 0.1372, "low": 0.1365, "close": 0.1367, "volume": 54553.1, "quote_volume": 7463.47631, "trades": 85, "taker_buy_volume": 29029.2, "taker_buy_quote": 3970.75202}, {"ts": 1773847440000, "open": 0.1368, "high": 0.1368, "low": 0.1365, "close": 0.1366, "volume": 25819.8, "quote_volume": 3528.90495, "trades": 33, "taker_buy_volume": 9097.9, "taker_buy_quote": 1244.06134}, {"ts": 1773847500000, "open": 0.1366, "high": 0.1367, "low": 0.1364, "close": 0.1367, "volume": 13169.7, "quote_volume": 1798.8178, "trades": 33, "taker_buy_volume": 10661.4, "taker_buy_quote": 1456.3883}, {"ts": 1773847560000, "open": 0.1367, "high": 0.1367, "low": 0.1359, "close": 0.1367, "volume": 65948.5, "quote_volume": 8991.04524, "trades": 103, "taker_buy_volume": 46737.9, "taker_buy_quote": 6372.54136}, {"ts": 1773847620000, "open": 0.1366, "high": 0.137, "low": 0.1364, "close": 0.1367, "volume": 29906.2, "quote_volume": 4089.46997, "trades": 49, "taker_buy_volume": 19052.2, "taker_buy_quote": 2606.48643}, {"ts": 1773847680000, "open": 0.137, "high": 0.137, "low": 0.1366, "close": 0.1369, "volume": 31241.3, "quote_volume": 4272.49793, "trades": 31, "taker_buy_volume": 6810.6, "taker_buy_quote": 932.4658}, {"ts": 1773847740000, "open": 0.1369, "high": 0.1377, "low": 0.1369, "close": 0.1377, "volume": 36135.7, "quote_volume": 4957.07907, "trades": 44, "taker_buy_volume": 32025.6, "taker_buy_quote": 4392.87771}, {"ts": 1773847800000, "open": 0.1375, "high": 0.1378, "low": 0.1374, "close": 0.1375, "volume": 44737.9, "quote_volume": 6156.64684, "trades": 41, "taker_buy_volume": 14115.1, "taker_buy_quote": 1944.02359}, {"ts": 1773847860000, "open": 0.1374, "high": 0.1377, "low": 0.1371, "close": 0.1372, "volume": 33903.0, "quote_volume": 4658.58623, "trades": 44, "taker_buy_volume": 21806.2, "taker_buy_quote": 2998.76862}, {"ts": 1773847920000, "open": 0.1373, "high": 0.138, "low": 0.1373, "close": 0.138, "volume": 51844.5, "quote_volume": 7144.21177, "trades": 45, "taker_buy_volume": 31892.7, "taker_buy_quote": 4391.37478}, {"ts": 1773847980000, "open": 0.1378, "high": 0.1381, "low": 0.1377, "close": 0.1377, "volume": 17757.7, "quote_volume": 2449.9823, "trades": 27, "taker_buy_volume": 9734.6, "taker_buy_quote": 1343.92852}, {"ts": 1773848040000, "open": 0.1377, "high": 0.138, "low": 0.1377, "close": 0.1378, "volume": 21304.3, "quote_volume": 2936.9362, "trades": 22, "taker_buy_volume": 7666.8, "taker_buy_quote": 1057.97635}, {"ts": 1773848100000, "open": 0.1377, "high": 0.1377, "low": 0.1372, "close": 0.1374, "volume": 11143.6, "quote_volume": 1532.28619, "trades": 15, "taker_buy_volume": 1065.3, "taker_buy_quote": 146.1752}, {"ts": 1773848160000, "open": 0.1373, "high": 0.1373, "low": 0.1368, "close": 0.1368, "volume": 18304.3, "quote_volume": 2508.92106, "trades": 22, "taker_buy_volume": 911.0, "taker_buy_quote": 124.68012}, {"ts": 1773848220000, "open": 0.1367, "high": 0.1369, "low": 0.1366, "close": 0.1369, "volume": 6961.5, "quote_volume": 951.74681, "trades": 15, "taker_buy_volume": 5818.0, "taker_buy_quote": 795.52857}, {"ts": 1773848280000, "open": 0.137, "high": 0.1372, "low": 0.1364, "close": 0.1366, "volume": 18174.4, "quote_volume": 2485.29556, "trades": 34, "taker_buy_volume": 3808.8, "taker_buy_quote": 520.94584}, {"ts": 1773848340000, "open": 0.1365, "high": 0.1365, "low": 0.136, "close": 0.1362, "volume": 48322.2, "quote_volume": 6580.21563, "trades": 58, "taker_buy_volume": 12285.4, "taker_buy_quote": 1672.23696}, {"ts": 1773848400000, "open": 0.1363, "high": 0.1369, "low": 0.136, "close": 0.1369, "volume": 31792.7, "quote_volume": 4336.04628, "trades": 46, "taker_buy_volume": 18732.3, "taker_buy_quote": 2555.79975}, {"ts": 1773848460000, "open": 0.1368, "high": 0.1371, "low": 0.1368, "close": 0.1368, "volume": 24558.3, "quote_volume": 3364.12758, "trades": 29, "taker_buy_volume": 12428.6, "taker_buy_quote": 1702.48396}, {"ts": 1773848520000, "open": 0.1368, "high": 0.137, "low": 0.1366, "close": 0.1366, "volume": 6804.4, "quote_volume": 930.74515, "trades": 14, "taker_buy_volume": 2193.1, "taker_buy_quote": 300.39386}, {"ts": 1773848580000, "open": 0.1367, "high": 0.1368, "low": 0.1366, "close": 0.1368, "volume": 3337.9, "quote_volume": 456.15061, "trades": 11, "taker_buy_volume": 2297.6, "taker_buy_quote": 314.04563}, {"ts": 1773848640000, "open": 0.1369, "high": 0.137, "low": 0.1369, "close": 0.1369, "volume": 5511.7, "quote_volume": 754.69933, "trades": 13, "taker_buy_volume": 532.1, "taker_buy_quote": 72.87323}, {"ts": 1773848700000, "open": 0.1369, "high": 0.137, "low": 0.1365, "close": 0.1365, "volume": 19313.1, "quote_volume": 2640.34122, "trades": 17, "taker_buy_volume": 5749.0, "taker_buy_quote": 787.1167}, {"ts": 1773848760000, "open": 0.1365, "high": 0.1366, "low": 0.1363, "close": 0.1366, "volume": 31528.5, "quote_volume": 4302.27916, "trades": 45, "taker_buy_volume": 22106.1, "taker_buy_quote": 3017.08048}, {"ts": 1773848820000, "open": 0.1365, "high": 0.1367, "low": 0.1363, "close": 0.1367, "volume": 4060.6, "quote_volume": 554.49458, "trades": 11, "taker_buy_volume": 2013.9, "taker_buy_quote": 275.22403}, {"ts": 1773848880000, "open": 0.1367, "high": 0.1368, "low": 0.1364, "close": 0.1364, "volume": 32818.1, "quote_volume": 4477.71493, "trades": 38, "taker_buy_volume": 27494.4, "taker_buy_quote": 3751.21606}, {"ts": 1773848940000, "open": 0.1365, "high": 0.1366, "low": 0.1359, "close": 0.1361, "volume": 33549.2, "quote_volume": 4570.20478, "trades": 48, "taker_buy_volume": 15684.7, "taker_buy_quote": 2136.96379}, {"ts": 1773849000000, "open": 0.136, "high": 0.1362, "low": 0.1359, "close": 0.1362, "volume": 14534.9, "quote_volume": 1977.17242, "trades": 19, "taker_buy_volume": 7228.1, "taker_buy_quote": 983.47575}, {"ts": 1773849060000, "open": 0.1362, "high": 0.1365, "low": 0.1362, "close": 0.1363, "volume": 5781.5, "quote_volume": 787.83773, "trades": 18, "taker_buy_volume": 5181.4, "taker_buy_quote": 706.03602}, {"ts": 1773849120000, "open": 0.1364, "high": 0.1364, "low": 0.1361, "close": 0.1363, "volume": 54009.4, "quote_volume": 7360.70317, "trades": 53, "taker_buy_volume": 30989.2, "taker_buy_quote": 4223.82796}, {"ts": 1773849180000, "open": 0.1361, "high": 0.1363, "low": 0.1361, "close": 0.1363, "volume": 27398.6, "quote_volume": 3732.80131, "trades": 15, "taker_buy_volume": 22859.0, "taker_buy_quote": 3114.93531}, {"ts": 1773849240000, "open": 0.1364, "high": 0.137, "low": 0.1364, "close": 0.1365, "volume": 42051.6, "quote_volume": 5748.00026, "trades": 50, "taker_buy_volume": 14501.0, "taker_buy_quote": 1982.49105}, {"ts": 1773849300000, "open": 0.1365, "high": 0.1367, "low": 0.1365, "close": 0.1366, "volume": 8833.9, "quote_volume": 1206.68028, "trades": 10, "taker_buy_volume": 8833.9, "taker_buy_quote": 1206.68028}, {"ts": 1773849360000, "open": 0.1367, "high": 0.1367, "low": 0.1362, "close": 0.1362, "volume": 22246.9, "quote_volume": 3037.49258, "trades": 20, "taker_buy_volume": 6882.6, "taker_buy_quote": 940.46519}, {"ts": 1773849420000, "open": 0.1364, "high": 0.1364, "low": 0.1362, "close": 0.1362, "volume": 9388.0, "quote_volume": 1279.01759, "trades": 9, "taker_buy_volume": 7535.0, "taker_buy_quote": 1026.63899}, {"ts": 1773849480000, "open": 0.1361, "high": 0.1362, "low": 0.1359, "close": 0.1361, "volume": 12089.9, "quote_volume": 1645.15628, "trades": 19, "taker_buy_volume": 7656.2, "taker_buy_quote": 1042.05453}, {"ts": 1773849540000, "open": 0.1363, "high": 0.1364, "low": 0.1363, "close": 0.1363, "volume": 5252.2, "quote_volume": 716.32619, "trades": 9, "taker_buy_volume": 4553.7, "taker_buy_quote": 621.12064}, {"ts": 1773849600000, "open": 0.1363, "high": 0.1364, "low": 0.136, "close": 0.1363, "volume": 19820.7, "quote_volume": 2699.46918, "trades": 29, "taker_buy_volume": 5024.7, "taker_buy_quote": 684.58764}, {"ts": 1773849660000, "open": 0.1364, "high": 0.1372, "low": 0.1364, "close": 0.1369, "volume": 46510.1, "quote_volume": 6365.8866, "trades": 59, "taker_buy_volume": 43086.9, "taker_buy_quote": 5897.18698}, {"ts": 1773849720000, "open": 0.1368, "high": 0.1378, "low": 0.1368, "close": 0.1377, "volume": 38399.9, "quote_volume": 5274.96915, "trades": 55, "taker_buy_volume": 35753.8, "taker_buy_quote": 4910.52065}, {"ts": 1773849780000, "open": 0.1377, "high": 0.1378, "low": 0.1375, "close": 0.1378, "volume": 13578.4, "quote_volume": 1869.54857, "trades": 16, "taker_buy_volume": 4961.5, "taker_buy_quote": 683.30776}, {"ts": 1773849840000, "open": 0.1376, "high": 0.138, "low": 0.1375, "close": 0.1376, "volume": 2540.7, "quote_volume": 349.59516, "trades": 16, "taker_buy_volume": 1302.3, "taker_buy_quote": 179.28619}, {"ts": 1773849900000, "open": 0.1378, "high": 0.1378, "low": 0.1372, "close": 0.1373, "volume": 22367.3, "quote_volume": 3073.75374, "trades": 20, "taker_buy_volume": 3756.0, "taker_buy_quote": 516.0846}, {"ts": 1773849960000, "open": 0.1372, "high": 0.1373, "low": 0.1363, "close": 0.1365, "volume": 45615.4, "quote_volume": 6231.85938, "trades": 58, "taker_buy_volume": 22860.5, "taker_buy_quote": 3122.05626}, {"ts": 1773850020000, "open": 0.1364, "high": 0.1366, "low": 0.1361, "close": 0.1366, "volume": 17019.1, "quote_volume": 2319.15254, "trades": 35, "taker_buy_volume": 12524.3, "taker_buy_quote": 1706.94891}, {"ts": 1773850080000, "open": 0.1367, "high": 0.137, "low": 0.1366, "close": 0.137, "volume": 8771.5, "quote_volume": 1199.65162, "trades": 19, "taker_buy_volume": 4656.4, "taker_buy_quote": 636.87597}, {"ts": 1773850140000, "open": 0.1369, "high": 0.1373, "low": 0.1369, "close": 0.1373, "volume": 16910.7, "quote_volume": 2319.29967, "trades": 25, "taker_buy_volume": 8561.0, "taker_buy_quote": 1173.5558}, {"ts": 1773850200000, "open": 0.137, "high": 0.1373, "low": 0.137, "close": 0.1373, "volume": 8170.6, "quote_volume": 1120.5161, "trades": 19, "taker_buy_volume": 4712.4, "taker_buy_quote": 646.17596}, {"ts": 1773850260000, "open": 0.137, "high": 0.1373, "low": 0.137, "close": 0.1373, "volume": 6121.2, "quote_volume": 839.40846, "trades": 21, "taker_buy_volume": 3941.2, "taker_buy_quote": 540.67984}, {"ts": 1773850320000, "open": 0.1373, "high": 0.1377, "low": 0.137, "close": 0.1375, "volume": 26516.3, "quote_volume": 3641.74288, "trades": 38, "taker_buy_volume": 12791.4, "taker_buy_quote": 1756.81916}, {"ts": 1773850380000, "open": 0.1377, "high": 0.138, "low": 0.1376, "close": 0.1377, "volume": 52115.5, "quote_volume": 7181.79577, "trades": 25, "taker_buy_volume": 7645.9, "taker_buy_quote": 1054.01636}, {"ts": 1773850440000, "open": 0.1378, "high": 0.1383, "low": 0.1378, "close": 0.1382, "volume": 21735.6, "quote_volume": 3000.64058, "trades": 31, "taker_buy_volume": 19744.7, "taker_buy_quote": 2725.59018}, {"ts": 1773850500000, "open": 0.1381, "high": 0.1381, "low": 0.1374, "close": 0.1376, "volume": 106754.7, "quote_volume": 14719.72721, "trades": 111, "taker_buy_volume": 9908.5, "taker_buy_quote": 1365.30761}, {"ts": 1773850560000, "open": 0.1374, "high": 0.1374, "low": 0.1368, "close": 0.137, "volume": 144460.4, "quote_volume": 19793.32849, "trades": 101, "taker_buy_volume": 60173.2, "taker_buy_quote": 8246.48869}, {"ts": 1773850620000, "open": 0.1368, "high": 0.1374, "low": 0.1364, "close": 0.137, "volume": 153256.8, "quote_volume": 20959.24583, "trades": 165, "taker_buy_volume": 81979.7, "taker_buy_quote": 11211.56338}, {"ts": 1773850680000, "open": 0.1371, "high": 0.1374, "low": 0.1371, "close": 0.1373, "volume": 39064.6, "quote_volume": 5359.54109, "trades": 46, "taker_buy_volume": 31914.2, "taker_buy_quote": 4378.87223}, {"ts": 1773850740000, "open": 0.1374, "high": 0.1376, "low": 0.1371, "close": 0.1371, "volume": 21300.4, "quote_volume": 2926.24488, "trades": 33, "taker_buy_volume": 14795.9, "taker_buy_quote": 2033.59876}, {"ts": 1773850800000, "open": 0.1371, "high": 0.1373, "low": 0.1369, "close": 0.1373, "volume": 10467.9, "quote_volume": 1435.27394, "trades": 21, "taker_buy_volume": 7404.1, "taker_buy_quote": 1015.17189}, {"ts": 1773850860000, "open": 0.1371, "high": 0.1374, "low": 0.137, "close": 0.1374, "volume": 10187.1, "quote_volume": 1398.73306, "trades": 22, "taker_buy_volume": 9673.3, "taker_buy_quote": 1328.29726}, {"ts": 1773850920000, "open": 0.1374, "high": 0.138, "low": 0.1374, "close": 0.138, "volume": 30034.5, "quote_volume": 4137.89885, "trades": 44, "taker_buy_volume": 25220.6, "taker_buy_quote": 3475.11593}, {"ts": 1773850980000, "open": 0.138, "high": 0.1382, "low": 0.1378, "close": 0.1381, "volume": 13938.2, "quote_volume": 1924.27941, "trades": 24, "taker_buy_volume": 6534.2, "taker_buy_quote": 902.69397}, {"ts": 1773851040000, "open": 0.138, "high": 0.1382, "low": 0.1379, "close": 0.1381, "volume": 17207.5, "quote_volume": 2376.61991, "trades": 20, "taker_buy_volume": 13167.9, "taker_buy_quote": 1819.04625}, {"ts": 1773851100000, "open": 0.1379, "high": 0.1383, "low": 0.1378, "close": 0.1382, "volume": 36997.7, "quote_volume": 5106.03258, "trades": 53, "taker_buy_volume": 28859.7, "taker_buy_quote": 3983.3803}, {"ts": 1773851160000, "open": 0.1382, "high": 0.1387, "low": 0.1382, "close": 0.1386, "volume": 28283.9, "quote_volume": 3912.89913, "trades": 46, "taker_buy_volume": 18043.2, "taker_buy_quote": 2495.77802}, {"ts": 1773851220000, "open": 0.1386, "high": 0.139, "low": 0.1385, "close": 0.1385, "volume": 56771.6, "quote_volume": 7875.15906, "trades": 91, "taker_buy_volume": 40195.4, "taker_buy_quote": 5577.70317}, {"ts": 1773851280000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 18644.9, "quote_volume": 2581.14203, "trades": 13, "taker_buy_volume": 13987.9, "taker_buy_quote": 1936.61323}, {"ts": 1773851340000, "open": 0.1385, "high": 0.1385, "low": 0.1381, "close": 0.1382, "volume": 5531.6, "quote_volume": 764.85198, "trades": 9, "taker_buy_volume": 1194.5, "taker_buy_quote": 165.14659}, {"ts": 1773851400000, "open": 0.1381, "high": 0.1384, "low": 0.1377, "close": 0.1384, "volume": 17493.3, "quote_volume": 2412.75267, "trades": 33, "taker_buy_volume": 4785.1, "taker_buy_quote": 660.31454}, {"ts": 1773851460000, "open": 0.1382, "high": 0.1384, "low": 0.1381, "close": 0.1384, "volume": 15043.9, "quote_volume": 2079.44949, "trades": 11, "taker_buy_volume": 9980.2, "taker_buy_quote": 1379.65014}, {"ts": 1773851520000, "open": 0.1384, "high": 0.1397, "low": 0.1384, "close": 0.1396, "volume": 76035.7, "quote_volume": 10580.53964, "trades": 111, "taker_buy_volume": 32247.3, "taker_buy_quote": 4482.40667}, {"ts": 1773851580000, "open": 0.1397, "high": 0.141, "low": 0.1389, "close": 0.139, "volume": 343111.7, "quote_volume": 48056.50326, "trades": 379, "taker_buy_volume": 137246.5, "taker_buy_quote": 19221.30372}, {"ts": 1773851640000, "open": 0.139, "high": 0.139, "low": 0.138, "close": 0.1383, "volume": 49300.3, "quote_volume": 6829.13687, "trades": 86, "taker_buy_volume": 28158.7, "taker_buy_quote": 3899.38387}, {"ts": 1773851700000, "open": 0.138, "high": 0.138, "low": 0.1376, "close": 0.1377, "volume": 57254.5, "quote_volume": 7896.86943, "trades": 31, "taker_buy_volume": 14155.4, "taker_buy_quote": 1950.33256}, {"ts": 1773851760000, "open": 0.1376, "high": 0.1379, "low": 0.1376, "close": 0.1377, "volume": 19800.0, "quote_volume": 2728.27492, "trades": 29, "taker_buy_volume": 13545.0, "taker_buy_quote": 1866.98802}, {"ts": 1773851820000, "open": 0.1379, "high": 0.1385, "low": 0.1379, "close": 0.1384, "volume": 15950.2, "quote_volume": 2205.30972, "trades": 21, "taker_buy_volume": 9727.4, "taker_buy_quote": 1344.16324}, {"ts": 1773851880000, "open": 0.1382, "high": 0.1389, "low": 0.1382, "close": 0.1388, "volume": 12419.3, "quote_volume": 1724.51391, "trades": 23, "taker_buy_volume": 4987.3, "taker_buy_quote": 692.42902}, {"ts": 1773851940000, "open": 0.1388, "high": 0.1398, "low": 0.1388, "close": 0.1398, "volume": 51071.1, "quote_volume": 7118.17633, "trades": 76, "taker_buy_volume": 31381.0, "taker_buy_quote": 4372.18772}, {"ts": 1773852000000, "open": 0.1397, "high": 0.1397, "low": 0.1392, "close": 0.1395, "volume": 28430.2, "quote_volume": 3965.20697, "trades": 31, "taker_buy_volume": 17009.0, "taker_buy_quote": 2373.74851}, {"ts": 1773852060000, "open": 0.1394, "high": 0.1403, "low": 0.1394, "close": 0.1403, "volume": 50975.3, "quote_volume": 7134.04102, "trades": 56, "taker_buy_volume": 40684.0, "taker_buy_quote": 5692.27507}, {"ts": 1773852120000, "open": 0.1404, "high": 0.1408, "low": 0.1404, "close": 0.1405, "volume": 76527.0, "quote_volume": 10754.66185, "trades": 105, "taker_buy_volume": 54196.4, "taker_buy_quote": 7617.0951}, {"ts": 1773852180000, "open": 0.1406, "high": 0.1407, "low": 0.1395, "close": 0.1396, "volume": 18563.6, "quote_volume": 2596.53764, "trades": 43, "taker_buy_volume": 7254.9, "taker_buy_quote": 1012.79897}, {"ts": 1773852240000, "open": 0.1396, "high": 0.1401, "low": 0.1396, "close": 0.1397, "volume": 25447.8, "quote_volume": 3554.64308, "trades": 34, "taker_buy_volume": 21985.6, "taker_buy_quote": 3071.30026}, {"ts": 1773852300000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 10641.0, "quote_volume": 1487.398, "trades": 17, "taker_buy_volume": 10641.0, "taker_buy_quote": 1487.398}, {"ts": 1773852360000, "open": 0.1399, "high": 0.1401, "low": 0.1396, "close": 0.1396, "volume": 14602.6, "quote_volume": 2042.68325, "trades": 20, "taker_buy_volume": 7147.9, "taker_buy_quote": 1001.12286}, {"ts": 1773852420000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 1993.1, "quote_volume": 277.6811, "trades": 9, "taker_buy_volume": 43.0, "taker_buy_quote": 5.9985}, {"ts": 1773852480000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 3711.1, "quote_volume": 517.71171, "trades": 6, "taker_buy_volume": 122.0, "taker_buy_quote": 17.03226}, {"ts": 1773852540000, "open": 0.1395, "high": 0.1395, "low": 0.139, "close": 0.1392, "volume": 18137.6, "quote_volume": 2523.78341, "trades": 28, "taker_buy_volume": 9253.3, "taker_buy_quote": 1287.24021}, {"ts": 1773852600000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 1787.5, "quote_volume": 249.17211, "trades": 3, "taker_buy_volume": 1787.5, "taker_buy_quote": 249.17211}, {"ts": 1773852660000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 179.7, "quote_volume": 25.04598, "trades": 2, "taker_buy_volume": 137.7, "taker_buy_quote": 19.19538}, {"ts": 1773852720000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 5957.5, "quote_volume": 830.546, "trades": 18, "taker_buy_volume": 4565.5, "taker_buy_quote": 636.5012}, {"ts": 1773852780000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 18819.3, "quote_volume": 2627.0016, "trades": 4, "taker_buy_volume": 1136.8, "taker_buy_quote": 158.69728}, {"ts": 1773852840000, "open": 0.1394, "high": 0.1397, "low": 0.1392, "close": 0.1394, "volume": 18055.9, "quote_volume": 2519.35308, "trades": 26, "taker_buy_volume": 9710.3, "taker_buy_quote": 1355.2669}, {"ts": 1773852900000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.1392, "volume": 21154.3, "quote_volume": 2943.11912, "trades": 24, "taker_buy_volume": 11754.2, "taker_buy_quote": 1634.78588}, {"ts": 1773852960000, "open": 0.1394, "high": 0.1394, "low": 0.1388, "close": 0.139, "volume": 12561.9, "quote_volume": 1745.67225, "trades": 20, "taker_buy_volume": 5907.6, "taker_buy_quote": 820.90561}, {"ts": 1773853020000, "open": 0.1388, "high": 0.1388, "low": 0.1385, "close": 0.1386, "volume": 7926.7, "quote_volume": 1098.6756, "trades": 15, "taker_buy_volume": 2451.7, "taker_buy_quote": 339.6814}, {"ts": 1773853080000, "open": 0.1384, "high": 0.1385, "low": 0.1382, "close": 0.1385, "volume": 14814.8, "quote_volume": 2049.38499, "trades": 27, "taker_buy_volume": 7463.9, "taker_buy_quote": 1032.34575}, {"ts": 1773853140000, "open": 0.1386, "high": 0.1392, "low": 0.1386, "close": 0.1392, "volume": 4101.4, "quote_volume": 570.66424, "trades": 10, "taker_buy_volume": 1950.8, "taker_buy_quote": 271.30072}, {"ts": 1773853200000, "open": 0.1392, "high": 0.1396, "low": 0.139, "close": 0.1392, "volume": 16722.7, "quote_volume": 2329.05434, "trades": 29, "taker_buy_volume": 9339.3, "taker_buy_quote": 1300.36669}, {"ts": 1773853260000, "open": 0.1392, "high": 0.1392, "low": 0.1381, "close": 0.1381, "volume": 10603.7, "quote_volume": 1468.4092, "trades": 24, "taker_buy_volume": 5846.1, "taker_buy_quote": 808.62991}, {"ts": 1773853320000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 3095.6, "quote_volume": 428.1113, "trades": 8, "taker_buy_volume": 3095.6, "taker_buy_quote": 428.1113}, {"ts": 1773853380000, "open": 0.1385, "high": 0.1389, "low": 0.1384, "close": 0.1384, "volume": 6689.5, "quote_volume": 927.34905, "trades": 15, "taker_buy_volume": 454.5, "taker_buy_quote": 62.98791}, {"ts": 1773853440000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 15178.7, "quote_volume": 2097.92222, "trades": 24, "taker_buy_volume": 8287.2, "taker_buy_quote": 1145.89526}, {"ts": 1773853500000, "open": 0.1381, "high": 0.1382, "low": 0.1376, "close": 0.1379, "volume": 41795.4, "quote_volume": 5764.7179, "trades": 44, "taker_buy_volume": 23314.8, "taker_buy_quote": 3214.78878}, {"ts": 1773853560000, "open": 0.1379, "high": 0.1379, "low": 0.1375, "close": 0.1378, "volume": 27111.5, "quote_volume": 3737.50581, "trades": 18, "taker_buy_volume": 20593.6, "taker_buy_quote": 2838.86456}, {"ts": 1773853620000, "open": 0.1377, "high": 0.1379, "low": 0.1376, "close": 0.1379, "volume": 6482.3, "quote_volume": 892.96276, "trades": 14, "taker_buy_volume": 1409.0, "taker_buy_quote": 194.18318}, {"ts": 1773853680000, "open": 0.1379, "high": 0.1382, "low": 0.1378, "close": 0.1378, "volume": 16021.4, "quote_volume": 2210.23891, "trades": 26, "taker_buy_volume": 5671.5, "taker_buy_quote": 782.44142}, {"ts": 1773853740000, "open": 0.1377, "high": 0.1381, "low": 0.1375, "close": 0.1378, "volume": 28342.9, "quote_volume": 3900.03497, "trades": 32, "taker_buy_volume": 13501.9, "taker_buy_quote": 1858.39827}, {"ts": 1773853800000, "open": 0.1381, "high": 0.1381, "low": 0.1377, "close": 0.1377, "volume": 5251.0, "quote_volume": 723.83572, "trades": 9, "taker_buy_volume": 4253.1, "taker_buy_quote": 586.23731}, {"ts": 1773853860000, "open": 0.1378, "high": 0.138, "low": 0.1371, "close": 0.138, "volume": 157180.7, "quote_volume": 21597.08464, "trades": 89, "taker_buy_volume": 123998.9, "taker_buy_quote": 17037.22664}, {"ts": 1773853920000, "open": 0.1378, "high": 0.1385, "low": 0.1377, "close": 0.1384, "volume": 94862.4, "quote_volume": 13100.76325, "trades": 72, "taker_buy_volume": 58902.6, "taker_buy_quote": 8135.84438}, {"ts": 1773853980000, "open": 0.1384, "high": 0.1385, "low": 0.1381, "close": 0.1384, "volume": 34578.3, "quote_volume": 4782.2565, "trades": 32, "taker_buy_volume": 20691.7, "taker_buy_quote": 2862.49827}, {"ts": 1773854040000, "open": 0.1385, "high": 0.1386, "low": 0.1383, "close": 0.1384, "volume": 31986.4, "quote_volume": 4428.101, "trades": 50, "taker_buy_volume": 22512.5, "taker_buy_quote": 3116.89879}, {"ts": 1773854100000, "open": 0.1384, "high": 0.1388, "low": 0.1384, "close": 0.1387, "volume": 11978.7, "quote_volume": 1661.17449, "trades": 20, "taker_buy_volume": 5010.3, "taker_buy_quote": 694.65741}, {"ts": 1773854160000, "open": 0.1385, "high": 0.1385, "low": 0.1375, "close": 0.1376, "volume": 26464.1, "quote_volume": 3646.12105, "trades": 41, "taker_buy_volume": 13926.8, "taker_buy_quote": 1916.55763}, {"ts": 1773854220000, "open": 0.1377, "high": 0.1378, "low": 0.1374, "close": 0.1374, "volume": 15665.9, "quote_volume": 2155.80538, "trades": 20, "taker_buy_volume": 13757.0, "taker_buy_quote": 1893.43265}, {"ts": 1773854280000, "open": 0.1373, "high": 0.1377, "low": 0.1373, "close": 0.1377, "volume": 12526.4, "quote_volume": 1721.15783, "trades": 13, "taker_buy_volume": 9794.1, "taker_buy_quote": 1346.01304}, {"ts": 1773854340000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 271.3, "quote_volume": 37.4394, "trades": 2, "taker_buy_volume": 271.3, "taker_buy_quote": 37.4394}, {"ts": 1773854400000, "open": 0.1381, "high": 0.1383, "low": 0.138, "close": 0.1383, "volume": 4913.0, "quote_volume": 679.10358, "trades": 6, "taker_buy_volume": 3865.2, "taker_buy_quote": 534.50718}, {"ts": 1773854460000, "open": 0.1383, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 10217.1, "quote_volume": 1412.55033, "trades": 11, "taker_buy_volume": 991.0, "taker_buy_quote": 136.98622}, {"ts": 1773854520000, "open": 0.1381, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 30888.9, "quote_volume": 4265.68216, "trades": 28, "taker_buy_volume": 19879.0, "taker_buy_quote": 2745.41091}, {"ts": 1773854580000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 2513.8, "quote_volume": 346.86808, "trades": 4, "taker_buy_volume": 195.5, "taker_buy_quote": 26.95945}, {"ts": 1773854640000, "open": 0.138, "high": 0.1382, "low": 0.1379, "close": 0.1382, "volume": 23357.5, "quote_volume": 3225.57147, "trades": 25, "taker_buy_volume": 20141.3, "taker_buy_quote": 2782.05749}, {"ts": 1773854700000, "open": 0.1382, "high": 0.1382, "low": 0.138, "close": 0.1381, "volume": 4577.4, "quote_volume": 632.42122, "trades": 7, "taker_buy_volume": 840.2, "taker_buy_quote": 115.96862}, {"ts": 1773854760000, "open": 0.1382, "high": 0.1386, "low": 0.1382, "close": 0.1384, "volume": 54792.1, "quote_volume": 7582.20528, "trades": 48, "taker_buy_volume": 45924.3, "taker_buy_quote": 6354.90176}, {"ts": 1773854820000, "open": 0.1386, "high": 0.1387, "low": 0.1384, "close": 0.1384, "volume": 4473.9, "quote_volume": 620.0471, "trades": 6, "taker_buy_volume": 234.3, "taker_buy_quote": 32.49344}, {"ts": 1773854880000, "open": 0.1387, "high": 0.1389, "low": 0.1385, "close": 0.1389, "volume": 2051.1, "quote_volume": 284.50842, "trades": 8, "taker_buy_volume": 1603.7, "taker_buy_quote": 222.54352}, {"ts": 1773854940000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 34649.5, "quote_volume": 4812.52768, "trades": 16, "taker_buy_volume": 2036.0, "taker_buy_quote": 282.80796}, {"ts": 1773855000000, "open": 0.139, "high": 0.1395, "low": 0.139, "close": 0.1395, "volume": 21578.8, "quote_volume": 3006.89904, "trades": 39, "taker_buy_volume": 9535.3, "taker_buy_quote": 1328.6261}, {"ts": 1773855060000, "open": 0.1396, "high": 0.1398, "low": 0.1394, "close": 0.1396, "volume": 20885.2, "quote_volume": 2916.08463, "trades": 33, "taker_buy_volume": 13179.6, "taker_buy_quote": 1840.59812}, {"ts": 1773855120000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1397, "volume": 3514.8, "quote_volume": 490.46561, "trades": 9, "taker_buy_volume": 1661.1, "taker_buy_quote": 231.8935}, {"ts": 1773855180000, "open": 0.1398, "high": 0.1399, "low": 0.1396, "close": 0.1397, "volume": 4782.7, "quote_volume": 668.31778, "trades": 10, "taker_buy_volume": 4663.6, "taker_buy_quote": 651.68774}, {"ts": 1773855240000, "open": 0.1399, "high": 0.1399, "low": 0.1395, "close": 0.1396, "volume": 37025.7, "quote_volume": 5172.09629, "trades": 32, "taker_buy_volume": 11354.3, "taker_buy_quote": 1585.83371}, {"ts": 1773855300000, "open": 0.1395, "high": 0.1397, "low": 0.1393, "close": 0.1397, "volume": 16660.5, "quote_volume": 2321.7272, "trades": 25, "taker_buy_volume": 5407.0, "taker_buy_quote": 754.01758}, {"ts": 1773855360000, "open": 0.1398, "high": 0.1401, "low": 0.1397, "close": 0.14, "volume": 28607.3, "quote_volume": 4002.33344, "trades": 36, "taker_buy_volume": 8109.2, "taker_buy_quote": 1134.88739}, {"ts": 1773855420000, "open": 0.14, "high": 0.1406, "low": 0.1398, "close": 0.1405, "volume": 100012.2, "quote_volume": 14023.9001, "trades": 82, "taker_buy_volume": 15786.0, "taker_buy_quote": 2216.14987}, {"ts": 1773855480000, "open": 0.1404, "high": 0.1405, "low": 0.14, "close": 0.1403, "volume": 27475.3, "quote_volume": 3856.3777, "trades": 32, "taker_buy_volume": 16745.2, "taker_buy_quote": 2350.14807}, {"ts": 1773855540000, "open": 0.1403, "high": 0.1409, "low": 0.1403, "close": 0.1408, "volume": 46667.0, "quote_volume": 6565.81916, "trades": 56, "taker_buy_volume": 14108.3, "taker_buy_quote": 1984.5414}, {"ts": 1773855600000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 14724.3, "quote_volume": 2068.05707, "trades": 21, "taker_buy_volume": 5314.1, "taker_buy_quote": 746.37775}, {"ts": 1773855660000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 71.5, "quote_volume": 10.04575, "trades": 2, "taker_buy_volume": 71.5, "taker_buy_quote": 10.04575}, {"ts": 1773855720000, "open": 0.1405, "high": 0.1407, "low": 0.1404, "close": 0.1407, "volume": 50645.0, "quote_volume": 7116.77227, "trades": 23, "taker_buy_volume": 17786.3, "taker_buy_quote": 2500.11535}, {"ts": 1773855780000, "open": 0.1407, "high": 0.1408, "low": 0.1405, "close": 0.1407, "volume": 13648.9, "quote_volume": 1920.46326, "trades": 20, "taker_buy_volume": 7353.2, "taker_buy_quote": 1035.11351}, {"ts": 1773855840000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 21107.5, "quote_volume": 2973.2335, "trades": 31, "taker_buy_volume": 10495.0, "taker_buy_quote": 1478.89472}, {"ts": 1773855900000, "open": 0.1409, "high": 0.1413, "low": 0.1409, "close": 0.1413, "volume": 40656.1, "quote_volume": 5736.81524, "trades": 51, "taker_buy_volume": 11165.9, "taker_buy_quote": 1576.28188}, {"ts": 1773855960000, "open": 0.1412, "high": 0.1426, "low": 0.1412, "close": 0.1426, "volume": 87070.6, "quote_volume": 12341.04711, "trades": 128, "taker_buy_volume": 27101.9, "taker_buy_quote": 3843.53718}, {"ts": 1773856020000, "open": 0.1427, "high": 0.1428, "low": 0.1416, "close": 0.1416, "volume": 113037.0, "quote_volume": 16085.0744, "trades": 160, "taker_buy_volume": 41020.3, "taker_buy_quote": 5840.15723}, {"ts": 1773856080000, "open": 0.1415, "high": 0.142, "low": 0.1415, "close": 0.142, "volume": 8861.5, "quote_volume": 1256.77982, "trades": 14, "taker_buy_volume": 8622.6, "taker_buy_quote": 1222.95547}, {"ts": 1773856140000, "open": 0.142, "high": 0.1421, "low": 0.1418, "close": 0.1419, "volume": 37646.2, "quote_volume": 5343.92374, "trades": 43, "taker_buy_volume": 12850.7, "taker_buy_quote": 1824.74342}, {"ts": 1773856200000, "open": 0.1417, "high": 0.1417, "low": 0.1406, "close": 0.1413, "volume": 173661.2, "quote_volume": 24496.41595, "trades": 166, "taker_buy_volume": 48522.5, "taker_buy_quote": 6833.43231}, {"ts": 1773856260000, "open": 0.1413, "high": 0.142, "low": 0.1411, "close": 0.1418, "volume": 47650.7, "quote_volume": 6737.83366, "trades": 61, "taker_buy_volume": 24471.6, "taker_buy_quote": 3460.61732}, {"ts": 1773856320000, "open": 0.1417, "high": 0.1417, "low": 0.1409, "close": 0.141, "volume": 14414.7, "quote_volume": 2032.9885, "trades": 33, "taker_buy_volume": 7459.8, "taker_buy_quote": 1051.53934}, {"ts": 1773856380000, "open": 0.141, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 15091.7, "quote_volume": 2128.49313, "trades": 26, "taker_buy_volume": 14280.7, "taker_buy_quote": 2014.19469}, {"ts": 1773856440000, "open": 0.1412, "high": 0.1415, "low": 0.1411, "close": 0.1412, "volume": 15646.5, "quote_volume": 2210.99629, "trades": 29, "taker_buy_volume": 8755.6, "taker_buy_quote": 1237.56201}, {"ts": 1773856500000, "open": 0.1413, "high": 0.1416, "low": 0.1413, "close": 0.1416, "volume": 9863.4, "quote_volume": 1396.01907, "trades": 15, "taker_buy_volume": 6441.3, "taker_buy_quote": 911.55461}, {"ts": 1773856560000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1417, "volume": 21487.5, "quote_volume": 3042.97751, "trades": 17, "taker_buy_volume": 16232.5, "taker_buy_quote": 2298.8466}, {"ts": 1773856620000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 13007.6, "quote_volume": 1842.52915, "trades": 12, "taker_buy_volume": 4644.0, "taker_buy_quote": 657.69668}, {"ts": 1773856680000, "open": 0.1416, "high": 0.1417, "low": 0.1411, "close": 0.1411, "volume": 5722.1, "quote_volume": 808.30992, "trades": 15, "taker_buy_volume": 372.8, "taker_buy_quote": 52.72486}, {"ts": 1773856740000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 4846.8, "quote_volume": 685.81831, "trades": 6, "taker_buy_volume": 4846.8, "taker_buy_quote": 685.81831}, {"ts": 1773856800000, "open": 0.1415, "high": 0.1422, "low": 0.1415, "close": 0.1415, "volume": 30847.1, "quote_volume": 4375.88407, "trades": 51, "taker_buy_volume": 26171.8, "taker_buy_quote": 3713.41902}, {"ts": 1773856860000, "open": 0.1414, "high": 0.1414, "low": 0.1409, "close": 0.141, "volume": 57689.8, "quote_volume": 8144.63959, "trades": 78, "taker_buy_volume": 31382.7, "taker_buy_quote": 4430.14599}, {"ts": 1773856920000, "open": 0.1409, "high": 0.1419, "low": 0.1408, "close": 0.1418, "volume": 22792.4, "quote_volume": 3222.84624, "trades": 38, "taker_buy_volume": 16142.0, "taker_buy_quote": 2284.48525}, {"ts": 1773856980000, "open": 0.1419, "high": 0.1422, "low": 0.1419, "close": 0.1422, "volume": 15244.8, "quote_volume": 2164.98626, "trades": 19, "taker_buy_volume": 5980.6, "taker_buy_quote": 849.37784}, {"ts": 1773857040000, "open": 0.142, "high": 0.1425, "low": 0.1419, "close": 0.1424, "volume": 101829.4, "quote_volume": 14488.09338, "trades": 86, "taker_buy_volume": 84889.2, "taker_buy_quote": 12078.32903}, {"ts": 1773857100000, "open": 0.1423, "high": 0.1425, "low": 0.1418, "close": 0.1418, "volume": 33113.2, "quote_volume": 4710.74971, "trades": 43, "taker_buy_volume": 4566.5, "taker_buy_quote": 649.68884}, {"ts": 1773857160000, "open": 0.1421, "high": 0.1424, "low": 0.1417, "close": 0.1424, "volume": 33617.1, "quote_volume": 4774.33719, "trades": 37, "taker_buy_volume": 16452.8, "taker_buy_quote": 2339.37768}, {"ts": 1773857220000, "open": 0.1424, "high": 0.1425, "low": 0.1422, "close": 0.1425, "volume": 17394.9, "quote_volume": 2476.07823, "trades": 26, "taker_buy_volume": 11841.0, "taker_buy_quote": 1685.58174}, {"ts": 1773857280000, "open": 0.1423, "high": 0.1426, "low": 0.1419, "close": 0.1419, "volume": 28627.7, "quote_volume": 4072.68501, "trades": 34, "taker_buy_volume": 4411.8, "taker_buy_quote": 628.07522}, {"ts": 1773857340000, "open": 0.142, "high": 0.1423, "low": 0.142, "close": 0.1422, "volume": 8121.0, "quote_volume": 1154.66614, "trades": 17, "taker_buy_volume": 4905.9, "taker_buy_quote": 697.41216}, {"ts": 1773857400000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 12381.7, "quote_volume": 1761.43468, "trades": 17, "taker_buy_volume": 10256.5, "taker_buy_quote": 1459.14407}, {"ts": 1773857460000, "open": 0.1424, "high": 0.1425, "low": 0.1421, "close": 0.1424, "volume": 13409.3, "quote_volume": 1908.60082, "trades": 23, "taker_buy_volume": 2907.9, "taker_buy_quote": 414.16917}, {"ts": 1773857520000, "open": 0.1423, "high": 0.1424, "low": 0.1417, "close": 0.1418, "volume": 19053.1, "quote_volume": 2705.61035, "trades": 34, "taker_buy_volume": 3247.6, "taker_buy_quote": 460.79253}, {"ts": 1773857580000, "open": 0.1417, "high": 0.142, "low": 0.1415, "close": 0.1418, "volume": 39374.4, "quote_volume": 5582.12974, "trades": 68, "taker_buy_volume": 20230.8, "taker_buy_quote": 2868.83596}, {"ts": 1773857640000, "open": 0.1417, "high": 0.1421, "low": 0.1416, "close": 0.1418, "volume": 22840.1, "quote_volume": 3239.62095, "trades": 54, "taker_buy_volume": 20283.4, "taker_buy_quote": 2877.08498}, {"ts": 1773857700000, "open": 0.142, "high": 0.1426, "low": 0.142, "close": 0.142, "volume": 39834.5, "quote_volume": 5669.20402, "trades": 64, "taker_buy_volume": 11304.7, "taker_buy_quote": 1607.83267}, {"ts": 1773857760000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 12360.7, "quote_volume": 1752.08123, "trades": 20, "taker_buy_volume": 3721.6, "taker_buy_quote": 527.66104}, {"ts": 1773857820000, "open": 0.1417, "high": 0.1421, "low": 0.1417, "close": 0.1421, "volume": 8506.9, "quote_volume": 1206.31113, "trades": 18, "taker_buy_volume": 1603.4, "taker_buy_quote": 227.60989}, {"ts": 1773857880000, "open": 0.1418, "high": 0.1419, "low": 0.1417, "close": 0.1419, "volume": 3202.9, "quote_volume": 454.43329, "trades": 9, "taker_buy_volume": 1118.5, "taker_buy_quote": 158.71515}, {"ts": 1773857940000, "open": 0.1418, "high": 0.1421, "low": 0.1415, "close": 0.1415, "volume": 40315.8, "quote_volume": 5723.93948, "trades": 41, "taker_buy_volume": 37678.3, "taker_buy_quote": 5350.31862}, {"ts": 1773858000000, "open": 0.1418, "high": 0.1418, "low": 0.1414, "close": 0.1415, "volume": 24935.5, "quote_volume": 3528.09827, "trades": 25, "taker_buy_volume": 8767.0, "taker_buy_quote": 1240.29641}, {"ts": 1773858060000, "open": 0.1414, "high": 0.1416, "low": 0.1413, "close": 0.1416, "volume": 3142.2, "quote_volume": 444.74266, "trades": 9, "taker_buy_volume": 1073.9, "taker_buy_quote": 152.06424}, {"ts": 1773858120000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 345.9, "quote_volume": 48.98333, "trades": 2, "taker_buy_volume": 38.9, "taker_buy_quote": 5.51213}, {"ts": 1773858180000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 8538.2, "quote_volume": 1209.41136, "trades": 10, "taker_buy_volume": 2011.2, "taker_buy_quote": 285.18816}, {"ts": 1773858240000, "open": 0.1417, "high": 0.1418, "low": 0.1413, "close": 0.1417, "volume": 29858.2, "quote_volume": 4225.16095, "trades": 29, "taker_buy_volume": 5894.0, "taker_buy_quote": 834.55864}, {"ts": 1773858300000, "open": 0.1417, "high": 0.142, "low": 0.1417, "close": 0.1419, "volume": 10574.8, "quote_volume": 1500.5326, "trades": 14, "taker_buy_volume": 1478.4, "taker_buy_quote": 209.65596}, {"ts": 1773858360000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 17648.6, "quote_volume": 2503.59633, "trades": 19, "taker_buy_volume": 630.0, "taker_buy_quote": 89.397}, {"ts": 1773858420000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 9669.0, "quote_volume": 1371.52404, "trades": 11, "taker_buy_volume": 3973.5, "taker_buy_quote": 563.73274}, {"ts": 1773858480000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 645.2, "quote_volume": 91.5881, "trades": 4, "taker_buy_volume": 245.5, "taker_buy_quote": 34.861}, {"ts": 1773858540000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 7455.4, "quote_volume": 1058.4415, "trades": 13, "taker_buy_volume": 3134.6, "taker_buy_quote": 444.99468}, {"ts": 1773858600000, "open": 0.1419, "high": 0.1423, "low": 0.1419, "close": 0.1423, "volume": 5744.4, "quote_volume": 815.79895, "trades": 13, "taker_buy_volume": 4378.4, "taker_buy_quote": 621.80398}, {"ts": 1773858660000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 7320.5, "quote_volume": 1040.7749, "trades": 10, "taker_buy_volume": 311.8, "taker_buy_quote": 44.3567}, {"ts": 1773858720000, "open": 0.1424, "high": 0.1424, "low": 0.142, "close": 0.1422, "volume": 11595.1, "quote_volume": 1650.25297, "trades": 17, "taker_buy_volume": 140.9, "taker_buy_quote": 20.04372}, {"ts": 1773858780000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858840000, "open": 0.1423, "high": 0.1423, "low": 0.1418, "close": 0.1419, "volume": 6127.1, "quote_volume": 870.54385, "trades": 13, "taker_buy_volume": 429.1, "taker_buy_quote": 60.90337}, {"ts": 1773858900000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858960000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 9725.4, "quote_volume": 1380.24935, "trades": 6, "taker_buy_volume": 0.3, "taker_buy_quote": 0.0426}, {"ts": 1773859020000, "open": 0.1421, "high": 0.1424, "low": 0.142, "close": 0.1421, "volume": 18899.9, "quote_volume": 2686.93128, "trades": 23, "taker_buy_volume": 12678.1, "taker_buy_quote": 1802.43695}, {"ts": 1773859080000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 4720.0, "quote_volume": 670.7466, "trades": 13, "taker_buy_volume": 417.4, "taker_buy_quote": 59.35428}, {"ts": 1773859140000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 22828.3, "quote_volume": 3242.20416, "trades": 26, "taker_buy_volume": 3202.3, "taker_buy_quote": 455.04683}, {"ts": 1773859200000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 15608.5, "quote_volume": 2217.8086, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859260000, "open": 0.1421, "high": 0.1424, "low": 0.1421, "close": 0.1422, "volume": 25846.3, "quote_volume": 3678.78979, "trades": 25, "taker_buy_volume": 14656.5, "taker_buy_quote": 2086.54289}, {"ts": 1773859320000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 385.5, "quote_volume": 54.87158, "trades": 3, "taker_buy_volume": 38.7, "taker_buy_quote": 5.51088}, {"ts": 1773859380000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 3392.3, "quote_volume": 482.65688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859440000, "open": 0.1424, "high": 0.1424, "low": 0.142, "close": 0.1422, "volume": 10958.1, "quote_volume": 1558.18813, "trades": 18, "taker_buy_volume": 9169.9, "taker_buy_quote": 1304.10948}, {"ts": 1773859500000, "open": 0.1421, "high": 0.1425, "low": 0.1421, "close": 0.1424, "volume": 19620.3, "quote_volume": 2791.56712, "trades": 26, "taker_buy_volume": 14558.7, "taker_buy_quote": 2071.50664}, {"ts": 1773859560000, "open": 0.1422, "high": 0.1424, "low": 0.1419, "close": 0.1423, "volume": 58764.6, "quote_volume": 8348.33296, "trades": 74, "taker_buy_volume": 13047.2, "taker_buy_quote": 1854.71989}, {"ts": 1773859620000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 2097.9, "quote_volume": 298.74096, "trades": 3, "taker_buy_volume": 2097.9, "taker_buy_quote": 298.74096}, {"ts": 1773859680000, "open": 0.1425, "high": 0.1425, "low": 0.1422, "close": 0.1424, "volume": 5108.8, "quote_volume": 726.86546, "trades": 10, "taker_buy_volume": 788.6, "taker_buy_quote": 112.32953}, {"ts": 1773859740000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 9589.8, "quote_volume": 1364.70101, "trades": 9, "taker_buy_volume": 4378.5, "taker_buy_quote": 623.4984}, {"ts": 1773859800000, "open": 0.1422, "high": 0.1423, "low": 0.142, "close": 0.142, "volume": 24340.9, "quote_volume": 3459.98172, "trades": 34, "taker_buy_volume": 10504.2, "taker_buy_quote": 1493.47243}, {"ts": 1773859860000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 603.0, "quote_volume": 85.78122, "trades": 3, "taker_buy_volume": 474.6, "taker_buy_quote": 67.53558}, {"ts": 1773859920000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 15380.0, "quote_volume": 2187.43277, "trades": 16, "taker_buy_volume": 10636.1, "taker_buy_quote": 1512.64881}, {"ts": 1773859980000, "open": 0.1421, "high": 0.1423, "low": 0.142, "close": 0.142, "volume": 34646.4, "quote_volume": 4925.64118, "trades": 47, "taker_buy_volume": 14683.6, "taker_buy_quote": 2088.37638}, {"ts": 1773860040000, "open": 0.142, "high": 0.1422, "low": 0.1416, "close": 0.1418, "volume": 112155.0, "quote_volume": 15918.03704, "trades": 71, "taker_buy_volume": 23583.6, "taker_buy_quote": 3349.53277}, {"ts": 1773860100000, "open": 0.1417, "high": 0.142, "low": 0.1416, "close": 0.1418, "volume": 43458.8, "quote_volume": 6161.98623, "trades": 53, "taker_buy_volume": 22990.7, "taker_buy_quote": 3260.11518}, {"ts": 1773860160000, "open": 0.1419, "high": 0.1423, "low": 0.1418, "close": 0.142, "volume": 58441.6, "quote_volume": 8305.63348, "trades": 71, "taker_buy_volume": 28831.4, "taker_buy_quote": 4097.96324}, {"ts": 1773860220000, "open": 0.1421, "high": 0.1422, "low": 0.1419, "close": 0.1419, "volume": 31389.5, "quote_volume": 4458.97798, "trades": 43, "taker_buy_volume": 22769.8, "taker_buy_quote": 3235.30861}, {"ts": 1773860280000, "open": 0.142, "high": 0.1423, "low": 0.1419, "close": 0.1422, "volume": 95491.4, "quote_volume": 13569.11426, "trades": 80, "taker_buy_volume": 44259.9, "taker_buy_quote": 6288.49693}, {"ts": 1773860340000, "open": 0.1424, "high": 0.1426, "low": 0.142, "close": 0.1422, "volume": 49200.3, "quote_volume": 6997.25738, "trades": 76, "taker_buy_volume": 10019.5, "taker_buy_quote": 1424.89926}, {"ts": 1773860400000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 12390.1, "quote_volume": 1760.75807, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860460000, "open": 0.142, "high": 0.142, "low": 0.1411, "close": 0.1411, "volume": 33280.7, "quote_volume": 4710.38922, "trades": 59, "taker_buy_volume": 7191.8, "taker_buy_quote": 1018.52566}, {"ts": 1773860520000, "open": 0.1412, "high": 0.1416, "low": 0.1412, "close": 0.1416, "volume": 6367.9, "quote_volume": 899.27154, "trades": 8, "taker_buy_volume": 6367.9, "taker_buy_quote": 899.27154}, {"ts": 1773860580000, "open": 0.1416, "high": 0.1421, "low": 0.1416, "close": 0.1421, "volume": 4593.4, "quote_volume": 650.49445, "trades": 12, "taker_buy_volume": 4557.4, "taker_buy_quote": 645.38605}, {"ts": 1773860640000, "open": 0.1421, "high": 0.1422, "low": 0.1419, "close": 0.1422, "volume": 12526.7, "quote_volume": 1778.28488, "trades": 13, "taker_buy_volume": 4684.7, "taker_buy_quote": 665.07656}, {"ts": 1773860700000, "open": 0.1423, "high": 0.1427, "low": 0.1423, "close": 0.1426, "volume": 12413.4, "quote_volume": 1769.15868, "trades": 23, "taker_buy_volume": 7193.1, "taker_buy_quote": 1025.46276}, {"ts": 1773860760000, "open": 0.1426, "high": 0.1429, "low": 0.1426, "close": 0.1428, "volume": 29143.3, "quote_volume": 4160.83424, "trades": 32, "taker_buy_volume": 6618.3, "taker_buy_quote": 945.37463}, {"ts": 1773860820000, "open": 0.1427, "high": 0.1429, "low": 0.1426, "close": 0.1429, "volume": 60744.5, "quote_volume": 8673.00747, "trades": 59, "taker_buy_volume": 49821.2, "taker_buy_quote": 7114.50533}, {"ts": 1773860880000, "open": 0.143, "high": 0.1431, "low": 0.1427, "close": 0.1429, "volume": 80047.1, "quote_volume": 11434.27449, "trades": 90, "taker_buy_volume": 45111.4, "taker_buy_quote": 6443.49174}, {"ts": 1773860940000, "open": 0.1429, "high": 0.1436, "low": 0.1429, "close": 0.1434, "volume": 35616.4, "quote_volume": 5101.31073, "trades": 69, "taker_buy_volume": 20334.1, "taker_buy_quote": 2912.26155}, {"ts": 1773861000000, "open": 0.1435, "high": 0.1436, "low": 0.1431, "close": 0.1432, "volume": 101211.4, "quote_volume": 14505.17791, "trades": 127, "taker_buy_volume": 46617.4, "taker_buy_quote": 6683.78078}, {"ts": 1773861060000, "open": 0.1431, "high": 0.1434, "low": 0.143, "close": 0.1434, "volume": 34431.9, "quote_volume": 4930.62541, "trades": 64, "taker_buy_volume": 15931.8, "taker_buy_quote": 2281.96993}, {"ts": 1773861120000, "open": 0.1435, "high": 0.1435, "low": 0.1432, "close": 0.1432, "volume": 28552.8, "quote_volume": 4091.41428, "trades": 43, "taker_buy_volume": 11783.4, "taker_buy_quote": 1688.97551}, {"ts": 1773861180000, "open": 0.1433, "high": 0.1437, "low": 0.1433, "close": 0.1434, "volume": 36893.2, "quote_volume": 5295.0602, "trades": 61, "taker_buy_volume": 16064.2, "taker_buy_quote": 2305.61959}, {"ts": 1773861240000, "open": 0.1436, "high": 0.1442, "low": 0.1434, "close": 0.1438, "volume": 79455.9, "quote_volume": 11420.31944, "trades": 132, "taker_buy_volume": 34664.2, "taker_buy_quote": 4983.25826}, {"ts": 1773861300000, "open": 0.1439, "high": 0.144, "low": 0.1434, "close": 0.1436, "volume": 58113.7, "quote_volume": 8347.27277, "trades": 125, "taker_buy_volume": 34456.4, "taker_buy_quote": 4950.62445}, {"ts": 1773861360000, "open": 0.1435, "high": 0.1439, "low": 0.1434, "close": 0.1438, "volume": 49923.3, "quote_volume": 7172.94664, "trades": 83, "taker_buy_volume": 24660.8, "taker_buy_quote": 3544.58379}, {"ts": 1773861420000, "open": 0.1436, "high": 0.144, "low": 0.1436, "close": 0.1439, "volume": 18229.5, "quote_volume": 2621.88827, "trades": 35, "taker_buy_volume": 8807.6, "taker_buy_quote": 1266.7865}, {"ts": 1773861480000, "open": 0.1437, "high": 0.1442, "low": 0.1437, "close": 0.1442, "volume": 79729.4, "quote_volume": 11481.69502, "trades": 93, "taker_buy_volume": 35659.7, "taker_buy_quote": 5136.98673}, {"ts": 1773861540000, "open": 0.1442, "high": 0.1462, "low": 0.1439, "close": 0.1444, "volume": 316742.4, "quote_volume": 45788.46466, "trades": 362, "taker_buy_volume": 165485.6, "taker_buy_quote": 23954.89855}, {"ts": 1773861600000, "open": 0.1444, "high": 0.1446, "low": 0.1441, "close": 0.1445, "volume": 64512.5, "quote_volume": 9313.44701, "trades": 99, "taker_buy_volume": 42149.0, "taker_buy_quote": 6086.31599}, {"ts": 1773861660000, "open": 0.1443, "high": 0.1445, "low": 0.144, "close": 0.1443, "volume": 64500.3, "quote_volume": 9307.46922, "trades": 108, "taker_buy_volume": 33344.5, "taker_buy_quote": 4813.52498}, {"ts": 1773861720000, "open": 0.1443, "high": 0.1446, "low": 0.1443, "close": 0.1444, "volume": 17032.8, "quote_volume": 2459.85123, "trades": 34, "taker_buy_volume": 7190.8, "taker_buy_quote": 1038.66171}, {"ts": 1773861780000, "open": 0.1443, "high": 0.1455, "low": 0.1443, "close": 0.1447, "volume": 152470.5, "quote_volume": 22069.7454, "trades": 164, "taker_buy_volume": 94500.3, "taker_buy_quote": 13690.59011}, {"ts": 1773861840000, "open": 0.1447, "high": 0.1454, "low": 0.1445, "close": 0.1451, "volume": 142166.3, "quote_volume": 20618.3499, "trades": 179, "taker_buy_volume": 56485.1, "taker_buy_quote": 8195.40691}, {"ts": 1773861900000, "open": 0.1453, "high": 0.1455, "low": 0.1448, "close": 0.1448, "volume": 99652.0, "quote_volume": 14456.59779, "trades": 144, "taker_buy_volume": 52272.9, "taker_buy_quote": 7589.31538}, {"ts": 1773861960000, "open": 0.1448, "high": 0.1448, "low": 0.1441, "close": 0.1445, "volume": 88032.6, "quote_volume": 12723.80439, "trades": 74, "taker_buy_volume": 30853.4, "taker_buy_quote": 4454.5911}, {"ts": 1773862020000, "open": 0.1445, "high": 0.1445, "low": 0.144, "close": 0.144, "volume": 9653.4, "quote_volume": 1392.1012, "trades": 22, "taker_buy_volume": 1935.8, "taker_buy_quote": 279.39046}, {"ts": 1773862080000, "open": 0.1442, "high": 0.1446, "low": 0.144, "close": 0.1444, "volume": 11249.3, "quote_volume": 1623.89042, "trades": 24, "taker_buy_volume": 8249.3, "taker_buy_quote": 1191.03631}, {"ts": 1773862140000, "open": 0.1447, "high": 0.145, "low": 0.1447, "close": 0.1448, "volume": 20035.7, "quote_volume": 2902.09894, "trades": 30, "taker_buy_volume": 6774.7, "taker_buy_quote": 981.62077}, {"ts": 1773862200000, "open": 0.1448, "high": 0.1451, "low": 0.1448, "close": 0.1449, "volume": 9835.7, "quote_volume": 1425.99021, "trades": 18, "taker_buy_volume": 2136.8, "taker_buy_quote": 309.673}, {"ts": 1773862260000, "open": 0.1451, "high": 0.1451, "low": 0.1444, "close": 0.1445, "volume": 69878.5, "quote_volume": 10118.51689, "trades": 35, "taker_buy_volume": 1159.0, "taker_buy_quote": 167.61085}, {"ts": 1773862320000, "open": 0.1445, "high": 0.145, "low": 0.1445, "close": 0.145, "volume": 7878.7, "quote_volume": 1139.77521, "trades": 15, "taker_buy_volume": 6231.0, "taker_buy_quote": 901.68256}, {"ts": 1773862380000, "open": 0.1447, "high": 0.1447, "low": 0.1442, "close": 0.1443, "volume": 54318.0, "quote_volume": 7848.55472, "trades": 37, "taker_buy_volume": 2171.5, "taker_buy_quote": 314.10256}, {"ts": 1773862440000, "open": 0.1442, "high": 0.1442, "low": 0.1438, "close": 0.1438, "volume": 9649.8, "quote_volume": 1389.32497, "trades": 26, "taker_buy_volume": 7320.4, "taker_buy_quote": 1054.18388}, {"ts": 1773862500000, "open": 0.1438, "high": 0.1438, "low": 0.1432, "close": 0.1433, "volume": 22939.1, "quote_volume": 3292.52102, "trades": 31, "taker_buy_volume": 5992.1, "taker_buy_quote": 859.56119}, {"ts": 1773862560000, "open": 0.1435, "high": 0.1436, "low": 0.143, "close": 0.1431, "volume": 33459.6, "quote_volume": 4793.33014, "trades": 36, "taker_buy_volume": 16347.9, "taker_buy_quote": 2342.42317}, {"ts": 1773862620000, "open": 0.1433, "high": 0.1437, "low": 0.1431, "close": 0.1437, "volume": 18304.5, "quote_volume": 2624.22057, "trades": 31, "taker_buy_volume": 11978.7, "taker_buy_quote": 1718.1341}, {"ts": 1773862680000, "open": 0.1438, "high": 0.144, "low": 0.1435, "close": 0.1437, "volume": 17141.5, "quote_volume": 2463.95997, "trades": 26, "taker_buy_volume": 10170.2, "taker_buy_quote": 1461.86045}, {"ts": 1773862740000, "open": 0.1435, "high": 0.1437, "low": 0.1426, "close": 0.1432, "volume": 133507.7, "quote_volume": 19099.30092, "trades": 109, "taker_buy_volume": 43949.9, "taker_buy_quote": 6290.97783}, {"ts": 1773862800000, "open": 0.1432, "high": 0.1433, "low": 0.142, "close": 0.1423, "volume": 49586.6, "quote_volume": 7072.43063, "trades": 79, "taker_buy_volume": 17770.8, "taker_buy_quote": 2531.06902}, {"ts": 1773862860000, "open": 0.1422, "high": 0.1425, "low": 0.1419, "close": 0.1425, "volume": 12032.3, "quote_volume": 1711.28088, "trades": 20, "taker_buy_volume": 7194.5, "taker_buy_quote": 1023.69148}, {"ts": 1773862920000, "open": 0.1424, "high": 0.1424, "low": 0.1419, "close": 0.1422, "volume": 14580.5, "quote_volume": 2072.73755, "trades": 20, "taker_buy_volume": 7460.7, "taker_buy_quote": 1060.27653}, {"ts": 1773862980000, "open": 0.1419, "high": 0.1424, "low": 0.1419, "close": 0.1424, "volume": 94932.7, "quote_volume": 13506.85417, "trades": 43, "taker_buy_volume": 88844.0, "taker_buy_quote": 12640.8816}, {"ts": 1773863040000, "open": 0.1424, "high": 0.1424, "low": 0.1418, "close": 0.142, "volume": 41450.5, "quote_volume": 5888.82514, "trades": 46, "taker_buy_volume": 12568.4, "taker_buy_quote": 1787.21991}, {"ts": 1773863100000, "open": 0.1419, "high": 0.1421, "low": 0.1417, "close": 0.1419, "volume": 23768.8, "quote_volume": 3373.71125, "trades": 35, "taker_buy_volume": 14873.7, "taker_buy_quote": 2110.999}, {"ts": 1773863160000, "open": 0.1417, "high": 0.1419, "low": 0.1416, "close": 0.1419, "volume": 27700.1, "quote_volume": 3926.47725, "trades": 30, "taker_buy_volume": 17893.1, "taker_buy_quote": 2537.05465}, {"ts": 1773863220000, "open": 0.1416, "high": 0.1419, "low": 0.1416, "close": 0.1419, "volume": 24262.3, "quote_volume": 3438.10542, "trades": 39, "taker_buy_volume": 16704.3, "taker_buy_quote": 2367.22483}, {"ts": 1773863280000, "open": 0.142, "high": 0.1424, "low": 0.142, "close": 0.1422, "volume": 15025.7, "quote_volume": 2138.45082, "trades": 26, "taker_buy_volume": 2369.6, "taker_buy_quote": 337.17904}, {"ts": 1773863340000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 5374.7, "quote_volume": 764.11798, "trades": 12, "taker_buy_volume": 4341.9, "taker_buy_quote": 617.3571}, {"ts": 1773863400000, "open": 0.1421, "high": 0.1421, "low": 0.1417, "close": 0.1418, "volume": 36171.5, "quote_volume": 5132.50172, "trades": 48, "taker_buy_volume": 18359.7, "taker_buy_quote": 2605.59331}, {"ts": 1773863460000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 12989.7, "quote_volume": 1844.69332, "trades": 19, "taker_buy_volume": 9650.8, "taker_buy_quote": 1370.35446}, {"ts": 1773863520000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 10256.9, "quote_volume": 1457.56108, "trades": 13, "taker_buy_volume": 10256.9, "taker_buy_quote": 1457.56108}, {"ts": 1773863580000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 2974.7, "quote_volume": 422.40352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863640000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.1421, "volume": 3993.4, "quote_volume": 566.67122, "trades": 3, "taker_buy_volume": 3993.4, "taker_buy_quote": 566.67122}, {"ts": 1773863700000, "open": 0.142, "high": 0.1421, "low": 0.1418, "close": 0.142, "volume": 12104.4, "quote_volume": 1717.7174, "trades": 23, "taker_buy_volume": 4270.3, "taker_buy_quote": 606.42201}, {"ts": 1773863760000, "open": 0.1419, "high": 0.1423, "low": 0.1419, "close": 0.1423, "volume": 26325.3, "quote_volume": 3741.0216, "trades": 30, "taker_buy_volume": 19937.2, "taker_buy_quote": 2833.77741}, {"ts": 1773863820000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 6197.2, "quote_volume": 881.83119, "trades": 9, "taker_buy_volume": 1944.6, "taker_buy_quote": 276.71658}, {"ts": 1773863880000, "open": 0.1422, "high": 0.1425, "low": 0.142, "close": 0.1424, "volume": 68352.4, "quote_volume": 9720.91595, "trades": 51, "taker_buy_volume": 20461.6, "taker_buy_quote": 2910.32283}, {"ts": 1773863940000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 9434.6, "quote_volume": 1341.64623, "trades": 18, "taker_buy_volume": 4931.3, "taker_buy_quote": 701.29386}, {"ts": 1773864000000, "open": 0.1422, "high": 0.1427, "low": 0.1419, "close": 0.1427, "volume": 162946.0, "quote_volume": 23157.51164, "trades": 70, "taker_buy_volume": 11591.4, "taker_buy_quote": 1650.94791}, {"ts": 1773864060000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 77.3, "quote_volume": 11.01138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864120000, "open": 0.1425, "high": 0.1427, "low": 0.1421, "close": 0.1427, "volume": 1336.0, "quote_volume": 190.42381, "trades": 10, "taker_buy_volume": 563.3, "taker_buy_quote": 80.33541}, {"ts": 1773864180000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 4527.7, "quote_volume": 645.35251, "trades": 5, "taker_buy_volume": 2088.6, "taker_buy_quote": 297.78076}, {"ts": 1773864240000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 9339.4, "quote_volume": 1331.69967, "trades": 10, "taker_buy_volume": 8603.3, "taker_buy_quote": 1226.80542}, {"ts": 1773864300000, "open": 0.1427, "high": 0.1427, "low": 0.1423, "close": 0.1425, "volume": 9792.0, "quote_volume": 1394.07044, "trades": 13, "taker_buy_volume": 7646.1, "taker_buy_quote": 1088.47928}, {"ts": 1773864360000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 29253.7, "quote_volume": 4171.9936, "trades": 32, "taker_buy_volume": 20434.4, "taker_buy_quote": 2914.30708}, {"ts": 1773864420000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.1429, "volume": 10730.8, "quote_volume": 1532.21739, "trades": 11, "taker_buy_volume": 10088.4, "taker_buy_quote": 1440.45879}, {"ts": 1773864480000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 1011.9, "quote_volume": 144.60051, "trades": 3, "taker_buy_volume": 1011.9, "taker_buy_quote": 144.60051}, {"ts": 1773864540000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 6378.3, "quote_volume": 911.38068, "trades": 8, "taker_buy_volume": 6378.3, "taker_buy_quote": 911.38068}, {"ts": 1773864600000, "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.1429, "volume": 8318.0, "quote_volume": 1188.62651, "trades": 16, "taker_buy_volume": 584.0, "taker_buy_quote": 83.48853}, {"ts": 1773864660000, "open": 0.1427, "high": 0.1429, "low": 0.1425, "close": 0.1429, "volume": 19544.9, "quote_volume": 2790.02151, "trades": 19, "taker_buy_volume": 16369.6, "taker_buy_quote": 2336.97696}, {"ts": 1773864720000, "open": 0.143, "high": 0.1438, "low": 0.143, "close": 0.1436, "volume": 61817.3, "quote_volume": 8878.33224, "trades": 62, "taker_buy_volume": 41452.9, "taker_buy_quote": 5951.19737}, {"ts": 1773864780000, "open": 0.1439, "high": 0.1439, "low": 0.1434, "close": 0.1436, "volume": 11270.5, "quote_volume": 1619.49205, "trades": 21, "taker_buy_volume": 1815.9, "taker_buy_quote": 261.15652}, {"ts": 1773864840000, "open": 0.1436, "high": 0.1444, "low": 0.1436, "close": 0.1442, "volume": 48459.2, "quote_volume": 6986.47066, "trades": 72, "taker_buy_volume": 25080.7, "taker_buy_quote": 3614.57361}, {"ts": 1773864900000, "open": 0.144, "high": 0.1441, "low": 0.1437, "close": 0.1438, "volume": 4575.9, "quote_volume": 659.21058, "trades": 9, "taker_buy_volume": 3845.1, "taker_buy_quote": 553.99836}, {"ts": 1773864960000, "open": 0.1436, "high": 0.1437, "low": 0.1432, "close": 0.1437, "volume": 39215.2, "quote_volume": 5623.55374, "trades": 50, "taker_buy_volume": 17870.2, "taker_buy_quote": 2563.13931}, {"ts": 1773865020000, "open": 0.1437, "high": 0.1443, "low": 0.1437, "close": 0.1442, "volume": 13846.7, "quote_volume": 1994.56499, "trades": 39, "taker_buy_volume": 6907.5, "taker_buy_quote": 994.90159}, {"ts": 1773865080000, "open": 0.1442, "high": 0.1442, "low": 0.1438, "close": 0.1439, "volume": 3473.0, "quote_volume": 499.93512, "trades": 12, "taker_buy_volume": 575.4, "taker_buy_quote": 82.89491}, {"ts": 1773865140000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 4722.4, "quote_volume": 679.96195, "trades": 13, "taker_buy_volume": 3224.0, "taker_buy_quote": 464.256}, {"ts": 1773865200000, "open": 0.1439, "high": 0.1446, "low": 0.1439, "close": 0.1444, "volume": 31669.3, "quote_volume": 4573.62081, "trades": 41, "taker_buy_volume": 26758.9, "taker_buy_quote": 3865.34184}, {"ts": 1773865260000, "open": 0.1442, "high": 0.1444, "low": 0.1441, "close": 0.1443, "volume": 9425.4, "quote_volume": 1359.76519, "trades": 23, "taker_buy_volume": 4852.6, "taker_buy_quote": 700.07418}, {"ts": 1773865320000, "open": 0.1443, "high": 0.1443, "low": 0.1438, "close": 0.1438, "volume": 19654.3, "quote_volume": 2829.65327, "trades": 36, "taker_buy_volume": 234.6, "taker_buy_quote": 33.82932}, {"ts": 1773865380000, "open": 0.1438, "high": 0.1438, "low": 0.1431, "close": 0.1433, "volume": 49321.9, "quote_volume": 7081.09476, "trades": 61, "taker_buy_volume": 18060.7, "taker_buy_quote": 2591.71243}, {"ts": 1773865440000, "open": 0.1434, "high": 0.1436, "low": 0.1433, "close": 0.1433, "volume": 19368.2, "quote_volume": 2778.00313, "trades": 22, "taker_buy_volume": 16185.6, "taker_buy_quote": 2321.69341}, {"ts": 1773865500000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 11600.9, "quote_volume": 1662.33197, "trades": 27, "taker_buy_volume": 2935.8, "taker_buy_quote": 420.69704}, {"ts": 1773865560000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 14033.6, "quote_volume": 2011.53868, "trades": 25, "taker_buy_volume": 10847.7, "taker_buy_quote": 1554.74097}, {"ts": 1773865620000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 20372.5, "quote_volume": 2919.63686, "trades": 14, "taker_buy_volume": 10301.4, "taker_buy_quote": 1476.44823}, {"ts": 1773865680000, "open": 0.1434, "high": 0.1434, "low": 0.1429, "close": 0.143, "volume": 15017.7, "quote_volume": 2148.7294, "trades": 33, "taker_buy_volume": 2889.8, "taker_buy_quote": 413.48345}, {"ts": 1773865740000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 3800.3, "quote_volume": 542.98646, "trades": 14, "taker_buy_volume": 470.4, "taker_buy_quote": 67.24483}, {"ts": 1773865800000, "open": 0.1428, "high": 0.1445, "low": 0.1427, "close": 0.1443, "volume": 166942.1, "quote_volume": 23959.82789, "trades": 196, "taker_buy_volume": 124278.0, "taker_buy_quote": 17832.42627}, {"ts": 1773865860000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 26022.4, "quote_volume": 3748.83949, "trades": 51, "taker_buy_volume": 9031.9, "taker_buy_quote": 1301.78068}, {"ts": 1773865920000, "open": 0.1441, "high": 0.1445, "low": 0.1441, "close": 0.1444, "volume": 5304.5, "quote_volume": 765.38311, "trades": 19, "taker_buy_volume": 4330.9, "taker_buy_quote": 625.00595}, {"ts": 1773865980000, "open": 0.1444, "high": 0.1446, "low": 0.1441, "close": 0.1441, "volume": 13790.2, "quote_volume": 1990.94757, "trades": 27, "taker_buy_volume": 5961.8, "taker_buy_quote": 861.58998}, {"ts": 1773866040000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 14314.9, "quote_volume": 2063.79599, "trades": 39, "taker_buy_volume": 9675.9, "taker_buy_quote": 1394.8365}, {"ts": 1773866100000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 2896.9, "quote_volume": 417.18829, "trades": 12, "taker_buy_volume": 2023.2, "taker_buy_quote": 291.37549}, {"ts": 1773866160000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 2165.8, "quote_volume": 311.8752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866220000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 7497.3, "quote_volume": 1078.47239, "trades": 29, "taker_buy_volume": 809.6, "taker_buy_quote": 116.50144}, {"ts": 1773866280000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 9230.9, "quote_volume": 1329.2496, "trades": 29, "taker_buy_volume": 7332.3, "taker_buy_quote": 1055.8512}, {"ts": 1773866340000, "open": 0.144, "high": 0.1443, "low": 0.144, "close": 0.1441, "volume": 35737.3, "quote_volume": 5151.59789, "trades": 59, "taker_buy_volume": 3689.0, "taker_buy_quote": 531.63947}, {"ts": 1773866400000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 1633.0, "quote_volume": 235.61599, "trades": 15, "taker_buy_volume": 1573.2, "taker_buy_quote": 226.98685}, {"ts": 1773866460000, "open": 0.1444, "high": 0.1446, "low": 0.1443, "close": 0.1444, "volume": 25312.0, "quote_volume": 3656.19299, "trades": 33, "taker_buy_volume": 17273.6, "taker_buy_quote": 2494.8804}, {"ts": 1773866520000, "open": 0.1443, "high": 0.1443, "low": 0.144, "close": 0.1443, "volume": 55824.4, "quote_volume": 8053.25762, "trades": 60, "taker_buy_volume": 3074.2, "taker_buy_quote": 443.16646}, {"ts": 1773866580000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 9950.2, "quote_volume": 1436.32776, "trades": 22, "taker_buy_volume": 9437.4, "taker_buy_quote": 1362.33072}, {"ts": 1773866640000, "open": 0.1443, "high": 0.1444, "low": 0.1438, "close": 0.1438, "volume": 11617.5, "quote_volume": 1675.21241, "trades": 28, "taker_buy_volume": 549.3, "taker_buy_quote": 79.26399}, {"ts": 1773866700000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.1441, "volume": 14282.3, "quote_volume": 2054.99051, "trades": 24, "taker_buy_volume": 1099.5, "taker_buy_quote": 158.37954}, {"ts": 1773866760000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 505.8, "quote_volume": 72.88578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866820000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 10055.3, "quote_volume": 1448.06704, "trades": 31, "taker_buy_volume": 6161.5, "taker_buy_quote": 887.31172}, {"ts": 1773866880000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 4552.1, "quote_volume": 655.05407, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866940000, "open": 0.1439, "high": 0.1443, "low": 0.1438, "close": 0.1442, "volume": 7550.5, "quote_volume": 1087.25606, "trades": 27, "taker_buy_volume": 5098.4, "taker_buy_quote": 734.28361}, {"ts": 1773867000000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 8336.7, "quote_volume": 1201.59564, "trades": 33, "taker_buy_volume": 689.8, "taker_buy_quote": 99.44325}, {"ts": 1773867060000, "open": 0.1443, "high": 0.1446, "low": 0.1442, "close": 0.1442, "volume": 40426.9, "quote_volume": 5837.10498, "trades": 68, "taker_buy_volume": 21991.6, "taker_buy_quote": 3176.84475}, {"ts": 1773867120000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 2324.9, "quote_volume": 335.42719, "trades": 16, "taker_buy_volume": 1808.5, "taker_buy_quote": 260.92791}, {"ts": 1773867180000, "open": 0.1441, "high": 0.1441, "low": 0.1436, "close": 0.1437, "volume": 42802.2, "quote_volume": 6158.67721, "trades": 73, "taker_buy_volume": 4766.7, "taker_buy_quote": 685.70999}, {"ts": 1773867240000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 1193.6, "quote_volume": 171.51955, "trades": 10, "taker_buy_volume": 324.3, "taker_buy_quote": 46.60191}, {"ts": 1773867300000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 29449.7, "quote_volume": 4230.0535, "trades": 45, "taker_buy_volume": 13786.7, "taker_buy_quote": 1980.66338}, {"ts": 1773867360000, "open": 0.1436, "high": 0.1436, "low": 0.1433, "close": 0.1433, "volume": 11341.6, "quote_volume": 1626.85743, "trades": 33, "taker_buy_volume": 2270.5, "taker_buy_quote": 325.61754}, {"ts": 1773867420000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 11489.8, "quote_volume": 1646.74742, "trades": 17, "taker_buy_volume": 2589.6, "taker_buy_quote": 371.34876}, {"ts": 1773867480000, "open": 0.1434, "high": 0.144, "low": 0.1434, "close": 0.144, "volume": 8662.1, "quote_volume": 1243.6759, "trades": 26, "taker_buy_volume": 2380.8, "taker_buy_quote": 342.07746}, {"ts": 1773867540000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 2648.3, "quote_volume": 381.17463, "trades": 14, "taker_buy_volume": 189.4, "taker_buy_quote": 27.2736}, {"ts": 1773867600000, "open": 0.1439, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 2806.9, "quote_volume": 403.94105, "trades": 11, "taker_buy_volume": 237.3, "taker_buy_quote": 34.17561}, {"ts": 1773867660000, "open": 0.144, "high": 0.1445, "low": 0.1439, "close": 0.1445, "volume": 39155.4, "quote_volume": 5644.28871, "trades": 79, "taker_buy_volume": 12767.5, "taker_buy_quote": 1841.47452}, {"ts": 1773867720000, "open": 0.1446, "high": 0.145, "low": 0.1446, "close": 0.1449, "volume": 21381.2, "quote_volume": 3097.48044, "trades": 53, "taker_buy_volume": 4347.2, "taker_buy_quote": 630.11761}, {"ts": 1773867780000, "open": 0.1449, "high": 0.1454, "low": 0.1449, "close": 0.1454, "volume": 27299.3, "quote_volume": 3963.18788, "trades": 52, "taker_buy_volume": 8513.7, "taker_buy_quote": 1235.99673}, {"ts": 1773867840000, "open": 0.1454, "high": 0.1456, "low": 0.1453, "close": 0.1455, "volume": 18128.1, "quote_volume": 2637.41905, "trades": 30, "taker_buy_volume": 3271.1, "taker_buy_quote": 476.08076}, {"ts": 1773867900000, "open": 0.1456, "high": 0.1461, "low": 0.1456, "close": 0.146, "volume": 123760.2, "quote_volume": 18053.22164, "trades": 165, "taker_buy_volume": 46562.4, "taker_buy_quote": 6794.22797}, {"ts": 1773867960000, "open": 0.1459, "high": 0.1462, "low": 0.1457, "close": 0.1461, "volume": 20829.4, "quote_volume": 3038.2058, "trades": 31, "taker_buy_volume": 7713.3, "taker_buy_quote": 1124.99879}, {"ts": 1773868020000, "open": 0.1461, "high": 0.1461, "low": 0.1458, "close": 0.1458, "volume": 27867.4, "quote_volume": 4068.02094, "trades": 37, "taker_buy_volume": 5311.9, "taker_buy_quote": 775.54737}, {"ts": 1773868080000, "open": 0.1459, "high": 0.1465, "low": 0.1459, "close": 0.1464, "volume": 71205.9, "quote_volume": 10414.04623, "trades": 78, "taker_buy_volume": 31586.6, "taker_buy_quote": 4623.14571}, {"ts": 1773868140000, "open": 0.1463, "high": 0.1464, "low": 0.1458, "close": 0.1458, "volume": 37201.6, "quote_volume": 5441.0649, "trades": 36, "taker_buy_volume": 14544.9, "taker_buy_quote": 2128.9028}, {"ts": 1773868200000, "open": 0.1458, "high": 0.1464, "low": 0.1458, "close": 0.1462, "volume": 12452.4, "quote_volume": 1820.86003, "trades": 34, "taker_buy_volume": 6007.9, "taker_buy_quote": 878.41699}, {"ts": 1773868260000, "open": 0.1461, "high": 0.1462, "low": 0.1459, "close": 0.146, "volume": 10607.1, "quote_volume": 1548.81206, "trades": 19, "taker_buy_volume": 1867.5, "taker_buy_quote": 272.84942}, {"ts": 1773868320000, "open": 0.1459, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 2051.3, "quote_volume": 299.26105, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868380000, "open": 0.1457, "high": 0.1465, "low": 0.1457, "close": 0.1463, "volume": 306703.9, "quote_volume": 44914.7835, "trades": 98, "taker_buy_volume": 273598.0, "taker_buy_quote": 40071.59856}, {"ts": 1773868440000, "open": 0.1463, "high": 0.1466, "low": 0.1462, "close": 0.1463, "volume": 49741.6, "quote_volume": 7283.86091, "trades": 51, "taker_buy_volume": 37416.6, "taker_buy_quote": 5480.22339}, {"ts": 1773868500000, "open": 0.1462, "high": 0.1466, "low": 0.1462, "close": 0.1465, "volume": 30439.8, "quote_volume": 4457.25453, "trades": 48, "taker_buy_volume": 22499.5, "taker_buy_quote": 3294.87363}, {"ts": 1773868560000, "open": 0.1464, "high": 0.1464, "low": 0.1454, "close": 0.1456, "volume": 52131.8, "quote_volume": 7600.3393, "trades": 63, "taker_buy_volume": 13886.6, "taker_buy_quote": 2023.70096}, {"ts": 1773868620000, "open": 0.1457, "high": 0.1458, "low": 0.1455, "close": 0.1455, "volume": 4072.2, "quote_volume": 593.21158, "trades": 8, "taker_buy_volume": 4072.2, "taker_buy_quote": 593.21158}, {"ts": 1773868680000, "open": 0.1454, "high": 0.1454, "low": 0.145, "close": 0.145, "volume": 17002.2, "quote_volume": 2469.13868, "trades": 31, "taker_buy_volume": 5847.2, "taker_buy_quote": 849.30468}, {"ts": 1773868740000, "open": 0.145, "high": 0.1451, "low": 0.1449, "close": 0.145, "volume": 12683.3, "quote_volume": 1838.57198, "trades": 23, "taker_buy_volume": 6152.1, "taker_buy_quote": 892.2011}, {"ts": 1773868800000, "open": 0.1451, "high": 0.1457, "low": 0.1447, "close": 0.1454, "volume": 72255.0, "quote_volume": 10484.50475, "trades": 88, "taker_buy_volume": 46939.1, "taker_buy_quote": 6810.65375}, {"ts": 1773868860000, "open": 0.1453, "high": 0.1453, "low": 0.1447, "close": 0.145, "volume": 28194.6, "quote_volume": 4085.90588, "trades": 35, "taker_buy_volume": 14113.2, "taker_buy_quote": 2045.26483}, {"ts": 1773868920000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 2005.0, "quote_volume": 290.71841, "trades": 3, "taker_buy_volume": 2005.0, "taker_buy_quote": 290.71841}, {"ts": 1773868980000, "open": 0.1451, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 5070.9, "quote_volume": 736.53443, "trades": 9, "taker_buy_volume": 5070.9, "taker_buy_quote": 736.53443}, {"ts": 1773869040000, "open": 0.1451, "high": 0.1451, "low": 0.1448, "close": 0.1448, "volume": 7243.9, "quote_volume": 1049.98038, "trades": 19, "taker_buy_volume": 1557.4, "taker_buy_quote": 225.97215}, {"ts": 1773869100000, "open": 0.1449, "high": 0.145, "low": 0.1442, "close": 0.1443, "volume": 19852.0, "quote_volume": 2872.91288, "trades": 45, "taker_buy_volume": 1731.5, "taker_buy_quote": 250.25325}, {"ts": 1773869160000, "open": 0.1442, "high": 0.1443, "low": 0.1435, "close": 0.1436, "volume": 36889.7, "quote_volume": 5301.96149, "trades": 66, "taker_buy_volume": 19679.1, "taker_buy_quote": 2828.16712}, {"ts": 1773869220000, "open": 0.1436, "high": 0.1441, "low": 0.1436, "close": 0.1441, "volume": 57170.9, "quote_volume": 8229.75754, "trades": 74, "taker_buy_volume": 49283.0, "taker_buy_quote": 7094.06505}, {"ts": 1773869280000, "open": 0.144, "high": 0.1441, "low": 0.1435, "close": 0.1437, "volume": 32264.5, "quote_volume": 4638.84998, "trades": 48, "taker_buy_volume": 5025.1, "taker_buy_quote": 722.07654}, {"ts": 1773869340000, "open": 0.1437, "high": 0.1437, "low": 0.1433, "close": 0.1433, "volume": 43180.3, "quote_volume": 6194.89497, "trades": 60, "taker_buy_volume": 33706.4, "taker_buy_quote": 4836.19461}, {"ts": 1773869400000, "open": 0.1434, "high": 0.1435, "low": 0.1432, "close": 0.1433, "volume": 49014.5, "quote_volume": 7024.803, "trades": 67, "taker_buy_volume": 39467.3, "taker_buy_quote": 5657.01008}, {"ts": 1773869460000, "open": 0.1433, "high": 0.1436, "low": 0.1432, "close": 0.1436, "volume": 22529.6, "quote_volume": 3228.51489, "trades": 38, "taker_buy_volume": 17371.1, "taker_buy_quote": 2489.71236}, {"ts": 1773869520000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 4300.9, "quote_volume": 617.59093, "trades": 11, "taker_buy_volume": 2918.5, "taker_buy_quote": 418.98697}, {"ts": 1773869580000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 13945.9, "quote_volume": 2003.36938, "trades": 30, "taker_buy_volume": 6497.2, "taker_buy_quote": 933.61209}, {"ts": 1773869640000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 768.6, "quote_volume": 110.25663, "trades": 8, "taker_buy_volume": 355.5, "taker_buy_quote": 51.01425}, {"ts": 1773869700000, "open": 0.1434, "high": 0.1436, "low": 0.1431, "close": 0.1434, "volume": 31169.1, "quote_volume": 4467.81334, "trades": 31, "taker_buy_volume": 15463.1, "taker_buy_quote": 2218.17257}, {"ts": 1773869760000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 1318.7, "quote_volume": 189.23345, "trades": 1, "taker_buy_volume": 1318.7, "taker_buy_quote": 189.23345}, {"ts": 1773869820000, "open": 0.1432, "high": 0.1435, "low": 0.1431, "close": 0.1433, "volume": 5067.9, "quote_volume": 726.23408, "trades": 12, "taker_buy_volume": 3840.7, "taker_buy_quote": 550.41391}, {"ts": 1773869880000, "open": 0.1433, "high": 0.1434, "low": 0.1431, "close": 0.1433, "volume": 20493.6, "quote_volume": 2936.86711, "trades": 21, "taker_buy_volume": 19770.9, "taker_buy_quote": 2833.43133}, {"ts": 1773869940000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 2029.7, "quote_volume": 291.05898, "trades": 3, "taker_buy_volume": 2029.7, "taker_buy_quote": 291.05898}, {"ts": 1773870000000, "open": 0.1434, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 17658.2, "quote_volume": 2534.37813, "trades": 22, "taker_buy_volume": 15483.1, "taker_buy_quote": 2222.43986}, {"ts": 1773870060000, "open": 0.1435, "high": 0.1436, "low": 0.1433, "close": 0.1436, "volume": 13596.8, "quote_volume": 1950.85234, "trades": 20, "taker_buy_volume": 8615.8, "taker_buy_quote": 1236.84106}, {"ts": 1773870120000, "open": 0.1434, "high": 0.1441, "low": 0.1434, "close": 0.1437, "volume": 52293.5, "quote_volume": 7518.98487, "trades": 47, "taker_buy_volume": 50252.3, "taker_buy_quote": 7225.86855}, {"ts": 1773870180000, "open": 0.1437, "high": 0.1445, "low": 0.1437, "close": 0.1441, "volume": 27132.2, "quote_volume": 3915.05832, "trades": 45, "taker_buy_volume": 7059.6, "taker_buy_quote": 1018.01119}, {"ts": 1773870240000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 3496.7, "quote_volume": 503.44064, "trades": 11, "taker_buy_volume": 42.7, "taker_buy_quote": 6.1488}, {"ts": 1773870300000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 5505.9, "quote_volume": 791.69637, "trades": 16, "taker_buy_volume": 355.5, "taker_buy_quote": 51.1209}, {"ts": 1773870360000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 3415.4, "quote_volume": 491.13452, "trades": 13, "taker_buy_volume": 706.6, "taker_buy_quote": 101.60908}, {"ts": 1773870420000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 3114.2, "quote_volume": 447.78645, "trades": 10, "taker_buy_volume": 1904.0, "taker_buy_quote": 273.80948}, {"ts": 1773870480000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 5242.1, "quote_volume": 754.5429, "trades": 21, "taker_buy_volume": 1769.0, "taker_buy_quote": 254.4165}, {"ts": 1773870540000, "open": 0.1441, "high": 0.1446, "low": 0.1441, "close": 0.1445, "volume": 8449.0, "quote_volume": 1220.33121, "trades": 28, "taker_buy_volume": 2605.5, "taker_buy_quote": 376.07327}, {"ts": 1773870600000, "open": 0.1447, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 10193.7, "quote_volume": 1475.33094, "trades": 29, "taker_buy_volume": 4294.0, "taker_buy_quote": 621.64435}, {"ts": 1773870660000, "open": 0.1448, "high": 0.1458, "low": 0.1448, "close": 0.1457, "volume": 81871.3, "quote_volume": 11904.01996, "trades": 100, "taker_buy_volume": 56228.5, "taker_buy_quote": 8171.02899}, {"ts": 1773870720000, "open": 0.1455, "high": 0.1464, "low": 0.1455, "close": 0.146, "volume": 54494.6, "quote_volume": 7959.95986, "trades": 95, "taker_buy_volume": 18350.8, "taker_buy_quote": 2678.72315}, {"ts": 1773870780000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.146, "volume": 1943.2, "quote_volume": 283.54843, "trades": 7, "taker_buy_volume": 355.5, "taker_buy_quote": 51.903}, {"ts": 1773870840000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 1673.1, "quote_volume": 244.10529, "trades": 3, "taker_buy_volume": 256.6, "taker_buy_quote": 37.43794}, {"ts": 1773870900000, "open": 0.1459, "high": 0.1464, "low": 0.1459, "close": 0.1462, "volume": 20699.3, "quote_volume": 3024.41846, "trades": 31, "taker_buy_volume": 19449.2, "taker_buy_quote": 2841.65384}, {"ts": 1773870960000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 293.2, "quote_volume": 42.83652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871020000, "open": 0.1461, "high": 0.1479, "low": 0.1461, "close": 0.1474, "volume": 215827.7, "quote_volume": 31756.62052, "trades": 229, "taker_buy_volume": 122772.5, "taker_buy_quote": 18055.50905}, {"ts": 1773871080000, "open": 0.1471, "high": 0.1471, "low": 0.1466, "close": 0.1471, "volume": 89199.4, "quote_volume": 13098.40318, "trades": 94, "taker_buy_volume": 10802.6, "taker_buy_quote": 1587.91174}, {"ts": 1773871140000, "open": 0.1472, "high": 0.1472, "low": 0.1468, "close": 0.1468, "volume": 17264.3, "quote_volume": 2537.78974, "trades": 33, "taker_buy_volume": 9360.3, "taker_buy_quote": 1375.6666}, {"ts": 1773871200000, "open": 0.1469, "high": 0.1472, "low": 0.146, "close": 0.1464, "volume": 144012.8, "quote_volume": 21078.70837, "trades": 108, "taker_buy_volume": 32811.3, "taker_buy_quote": 4799.31322}, {"ts": 1773871260000, "open": 0.1461, "high": 0.1461, "low": 0.1459, "close": 0.146, "volume": 11279.9, "quote_volume": 1647.64888, "trades": 21, "taker_buy_volume": 5490.1, "taker_buy_quote": 802.10361}, {"ts": 1773871320000, "open": 0.1461, "high": 0.1466, "low": 0.1461, "close": 0.1465, "volume": 15014.6, "quote_volume": 2196.2812, "trades": 34, "taker_buy_volume": 9657.6, "taker_buy_quote": 1413.09496}, {"ts": 1773871380000, "open": 0.1465, "high": 0.1473, "low": 0.1465, "close": 0.1469, "volume": 103503.2, "quote_volume": 15213.62349, "trades": 103, "taker_buy_volume": 84657.3, "taker_buy_quote": 12442.61281}, {"ts": 1773871440000, "open": 0.1469, "high": 0.1472, "low": 0.1468, "close": 0.147, "volume": 29230.5, "quote_volume": 4298.09394, "trades": 48, "taker_buy_volume": 1097.3, "taker_buy_quote": 161.42031}, {"ts": 1773871500000, "open": 0.1472, "high": 0.1473, "low": 0.1469, "close": 0.1469, "volume": 48118.1, "quote_volume": 7080.22898, "trades": 56, "taker_buy_volume": 4285.5, "taker_buy_quote": 630.75733}, {"ts": 1773871560000, "open": 0.1472, "high": 0.1476, "low": 0.147, "close": 0.1474, "volume": 39154.7, "quote_volume": 5767.35538, "trades": 63, "taker_buy_volume": 7251.6, "taker_buy_quote": 1069.48902}, {"ts": 1773871620000, "open": 0.1473, "high": 0.1478, "low": 0.1471, "close": 0.1475, "volume": 71926.6, "quote_volume": 10606.99345, "trades": 94, "taker_buy_volume": 38787.8, "taker_buy_quote": 5723.79895}, {"ts": 1773871680000, "open": 0.1475, "high": 0.1478, "low": 0.1472, "close": 0.1476, "volume": 40970.9, "quote_volume": 6043.36662, "trades": 56, "taker_buy_volume": 8145.7, "taker_buy_quote": 1201.82327}, {"ts": 1773871740000, "open": 0.1476, "high": 0.1479, "low": 0.1475, "close": 0.1479, "volume": 57019.6, "quote_volume": 8424.6699, "trades": 56, "taker_buy_volume": 10236.2, "taker_buy_quote": 1512.64471}, {"ts": 1773871800000, "open": 0.1479, "high": 0.1483, "low": 0.1474, "close": 0.148, "volume": 209092.9, "quote_volume": 30941.85743, "trades": 175, "taker_buy_volume": 91169.6, "taker_buy_quote": 13484.76652}, {"ts": 1773871860000, "open": 0.1482, "high": 0.1502, "low": 0.148, "close": 0.1502, "volume": 140845.7, "quote_volume": 21004.35428, "trades": 168, "taker_buy_volume": 102603.9, "taker_buy_quote": 15306.18506}, {"ts": 1773871920000, "open": 0.1502, "high": 0.1508, "low": 0.1494, "close": 0.1498, "volume": 326399.5, "quote_volume": 48935.64841, "trades": 377, "taker_buy_volume": 99216.8, "taker_buy_quote": 14883.43205}, {"ts": 1773871980000, "open": 0.1498, "high": 0.1508, "low": 0.1497, "close": 0.1507, "volume": 65758.7, "quote_volume": 9871.99193, "trades": 112, "taker_buy_volume": 29733.4, "taker_buy_quote": 4468.9147}, {"ts": 1773872040000, "open": 0.1506, "high": 0.1507, "low": 0.1499, "close": 0.15, "volume": 132237.2, "quote_volume": 19860.88448, "trades": 155, "taker_buy_volume": 71964.3, "taker_buy_quote": 10808.67901}, {"ts": 1773872100000, "open": 0.1499, "high": 0.1505, "low": 0.1487, "close": 0.1488, "volume": 67294.9, "quote_volume": 10082.97103, "trades": 111, "taker_buy_volume": 27101.4, "taker_buy_quote": 4065.04616}, {"ts": 1773872160000, "open": 0.1489, "high": 0.1493, "low": 0.1488, "close": 0.1492, "volume": 17111.3, "quote_volume": 2548.83492, "trades": 27, "taker_buy_volume": 12769.0, "taker_buy_quote": 1902.11818}, {"ts": 1773872220000, "open": 0.149, "high": 0.1497, "low": 0.149, "close": 0.1493, "volume": 13141.6, "quote_volume": 1963.35208, "trades": 29, "taker_buy_volume": 10180.6, "taker_buy_quote": 1520.59673}, {"ts": 1773872280000, "open": 0.1492, "high": 0.1497, "low": 0.149, "close": 0.1497, "volume": 18777.9, "quote_volume": 2800.72652, "trades": 34, "taker_buy_volume": 11057.7, "taker_buy_quote": 1648.98253}, {"ts": 1773872340000, "open": 0.1497, "high": 0.1497, "low": 0.149, "close": 0.1496, "volume": 32448.3, "quote_volume": 4840.90488, "trades": 68, "taker_buy_volume": 17404.6, "taker_buy_quote": 2595.44892}, {"ts": 1773872400000, "open": 0.1495, "high": 0.1496, "low": 0.1493, "close": 0.1493, "volume": 3106.8, "quote_volume": 464.26573, "trades": 12, "taker_buy_volume": 1001.8, "taker_buy_quote": 149.68986}, {"ts": 1773872460000, "open": 0.1492, "high": 0.1498, "low": 0.149, "close": 0.1498, "volume": 34268.1, "quote_volume": 5115.49659, "trades": 43, "taker_buy_volume": 26204.5, "taker_buy_quote": 3912.11577}, {"ts": 1773872520000, "open": 0.1498, "high": 0.15, "low": 0.1496, "close": 0.1496, "volume": 22533.2, "quote_volume": 3376.47598, "trades": 36, "taker_buy_volume": 19873.2, "taker_buy_quote": 2978.16516}, {"ts": 1773872580000, "open": 0.1495, "high": 0.1495, "low": 0.1489, "close": 0.1489, "volume": 8282.4, "quote_volume": 1234.38478, "trades": 23, "taker_buy_volume": 2568.6, "taker_buy_quote": 382.89174}, {"ts": 1773872640000, "open": 0.1488, "high": 0.149, "low": 0.1482, "close": 0.1483, "volume": 44100.9, "quote_volume": 6551.62111, "trades": 60, "taker_buy_volume": 13658.0, "taker_buy_quote": 2028.6105}, {"ts": 1773872700000, "open": 0.1483, "high": 0.1485, "low": 0.1482, "close": 0.1483, "volume": 8375.1, "quote_volume": 1242.21916, "trades": 10, "taker_buy_volume": 6824.5, "taker_buy_quote": 1012.28038}, {"ts": 1773872760000, "open": 0.1484, "high": 0.1491, "low": 0.1482, "close": 0.1488, "volume": 71032.9, "quote_volume": 10568.37676, "trades": 80, "taker_buy_volume": 48346.0, "taker_buy_quote": 7193.11053}, {"ts": 1773872820000, "open": 0.149, "high": 0.1491, "low": 0.1489, "close": 0.1489, "volume": 26578.6, "quote_volume": 3959.88661, "trades": 25, "taker_buy_volume": 24886.1, "taker_buy_quote": 3707.87336}, {"ts": 1773872880000, "open": 0.1491, "high": 0.1503, "low": 0.1491, "close": 0.1502, "volume": 110109.5, "quote_volume": 16481.16161, "trades": 117, "taker_buy_volume": 87094.8, "taker_buy_quote": 13030.74142}, {"ts": 1773872940000, "open": 0.1502, "high": 0.1502, "low": 0.1499, "close": 0.1499, "volume": 1397.0, "quote_volume": 209.72004, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873000000, "open": 0.1501, "high": 0.1501, "low": 0.149, "close": 0.1494, "volume": 22241.6, "quote_volume": 3321.43085, "trades": 50, "taker_buy_volume": 10572.8, "taker_buy_quote": 1577.46302}, {"ts": 1773873060000, "open": 0.1495, "high": 0.1499, "low": 0.1495, "close": 0.1497, "volume": 11693.3, "quote_volume": 1751.66257, "trades": 30, "taker_buy_volume": 4162.6, "taker_buy_quote": 623.21738}, {"ts": 1773873120000, "open": 0.1497, "high": 0.1501, "low": 0.1497, "close": 0.1499, "volume": 2049.9, "quote_volume": 307.23253, "trades": 13, "taker_buy_volume": 502.1, "taker_buy_quote": 75.21731}, {"ts": 1773873180000, "open": 0.1498, "high": 0.1498, "low": 0.1494, "close": 0.1494, "volume": 1289.5, "quote_volume": 193.07056, "trades": 11, "taker_buy_volume": 193.9, "taker_buy_quote": 29.02683}, {"ts": 1773873240000, "open": 0.1493, "high": 0.1493, "low": 0.1492, "close": 0.1492, "volume": 5724.3, "quote_volume": 854.47037, "trades": 11, "taker_buy_volume": 2687.0, "taker_buy_quote": 401.1691}, {"ts": 1773873300000, "open": 0.1495, "high": 0.1495, "low": 0.1495, "close": 0.1495, "volume": 5904.2, "quote_volume": 882.6779, "trades": 14, "taker_buy_volume": 5322.6, "taker_buy_quote": 795.7287}, {"ts": 1773873360000, "open": 0.1495, "high": 0.1498, "low": 0.1494, "close": 0.1498, "volume": 10541.9, "quote_volume": 1576.62669, "trades": 27, "taker_buy_volume": 6346.2, "taker_buy_quote": 949.08889}, {"ts": 1773873420000, "open": 0.1498, "high": 0.1507, "low": 0.1498, "close": 0.1499, "volume": 101088.8, "quote_volume": 15191.12375, "trades": 125, "taker_buy_volume": 70866.4, "taker_buy_quote": 10655.13226}, {"ts": 1773873480000, "open": 0.1498, "high": 0.1499, "low": 0.1492, "close": 0.1496, "volume": 24671.8, "quote_volume": 3689.74769, "trades": 65, "taker_buy_volume": 12470.5, "taker_buy_quote": 1863.98995}, {"ts": 1773873540000, "open": 0.1495, "high": 0.1501, "low": 0.1495, "close": 0.1498, "volume": 26300.7, "quote_volume": 3938.42278, "trades": 35, "taker_buy_volume": 18456.8, "taker_buy_quote": 2764.76458}, {"ts": 1773873600000, "open": 0.1498, "high": 0.1498, "low": 0.1492, "close": 0.1492, "volume": 7221.1, "quote_volume": 1077.9813, "trades": 14, "taker_buy_volume": 3210.6, "taker_buy_quote": 479.02152}, {"ts": 1773873660000, "open": 0.1492, "high": 0.1492, "low": 0.1488, "close": 0.1492, "volume": 76163.4, "quote_volume": 11355.06683, "trades": 51, "taker_buy_volume": 48601.6, "taker_buy_quote": 7246.12874}, {"ts": 1773873720000, "open": 0.1492, "high": 0.1506, "low": 0.1491, "close": 0.1499, "volume": 96259.2, "quote_volume": 14433.04564, "trades": 102, "taker_buy_volume": 74491.4, "taker_buy_quote": 11170.65042}, {"ts": 1773873780000, "open": 0.1498, "high": 0.1501, "low": 0.1497, "close": 0.15, "volume": 24917.8, "quote_volume": 3734.23711, "trades": 48, "taker_buy_volume": 13470.7, "taker_buy_quote": 2018.59727}, {"ts": 1773873840000, "open": 0.1499, "high": 0.1501, "low": 0.1499, "close": 0.1499, "volume": 31438.4, "quote_volume": 4716.61027, "trades": 39, "taker_buy_volume": 9871.9, "taker_buy_quote": 1481.34022}, {"ts": 1773873900000, "open": 0.1498, "high": 0.1498, "low": 0.1491, "close": 0.1494, "volume": 10461.3, "quote_volume": 1563.21024, "trades": 36, "taker_buy_volume": 4304.0, "taker_buy_quote": 642.3931}, {"ts": 1773873960000, "open": 0.1493, "high": 0.1493, "low": 0.1491, "close": 0.1492, "volume": 11881.5, "quote_volume": 1772.88752, "trades": 31, "taker_buy_volume": 2717.2, "taker_buy_quote": 405.39054}, {"ts": 1773874020000, "open": 0.1492, "high": 0.15, "low": 0.1492, "close": 0.1499, "volume": 9195.8, "quote_volume": 1375.39884, "trades": 21, "taker_buy_volume": 2235.0, "taker_buy_quote": 334.97492}, {"ts": 1773874080000, "open": 0.1499, "high": 0.1501, "low": 0.1499, "close": 0.1501, "volume": 3834.6, "quote_volume": 575.2898, "trades": 9, "taker_buy_volume": 1472.6, "taker_buy_quote": 221.02874}, {"ts": 1773874140000, "open": 0.15, "high": 0.1507, "low": 0.15, "close": 0.1505, "volume": 28869.5, "quote_volume": 4338.63587, "trades": 38, "taker_buy_volume": 7687.1, "taker_buy_quote": 1155.35187}, {"ts": 1773874200000, "open": 0.1505, "high": 0.1515, "low": 0.1505, "close": 0.1513, "volume": 100732.5, "quote_volume": 15213.69569, "trades": 124, "taker_buy_volume": 51048.1, "taker_buy_quote": 7706.78192}, {"ts": 1773874260000, "open": 0.1512, "high": 0.1522, "low": 0.1512, "close": 0.1517, "volume": 79020.1, "quote_volume": 11988.4587, "trades": 110, "taker_buy_volume": 53734.1, "taker_buy_quote": 8156.05239}, {"ts": 1773874320000, "open": 0.1514, "high": 0.1517, "low": 0.1514, "close": 0.1514, "volume": 20829.0, "quote_volume": 3154.03979, "trades": 33, "taker_buy_volume": 7205.9, "taker_buy_quote": 1091.48382}, {"ts": 1773874380000, "open": 0.1513, "high": 0.1519, "low": 0.1512, "close": 0.1515, "volume": 11820.5, "quote_volume": 1790.69127, "trades": 36, "taker_buy_volume": 6509.6, "taker_buy_quote": 986.5697}, {"ts": 1773874440000, "open": 0.1515, "high": 0.1518, "low": 0.1514, "close": 0.1517, "volume": 12304.0, "quote_volume": 1866.26891, "trades": 35, "taker_buy_volume": 8181.1, "taker_buy_quote": 1241.02976}, {"ts": 1773874500000, "open": 0.1516, "high": 0.1517, "low": 0.1514, "close": 0.1514, "volume": 109399.2, "quote_volume": 16570.85821, "trades": 45, "taker_buy_volume": 9336.2, "taker_buy_quote": 1414.42184}, {"ts": 1773874560000, "open": 0.1514, "high": 0.1524, "low": 0.1513, "close": 0.1524, "volume": 87333.0, "quote_volume": 13257.08877, "trades": 95, "taker_buy_volume": 61165.0, "taker_buy_quote": 9281.36187}, {"ts": 1773874620000, "open": 0.1523, "high": 0.1533, "low": 0.1521, "close": 0.153, "volume": 66269.5, "quote_volume": 10124.40865, "trades": 138, "taker_buy_volume": 44530.3, "taker_buy_quote": 6803.66222}, {"ts": 1773874680000, "open": 0.153, "high": 0.1552, "low": 0.1529, "close": 0.1541, "volume": 128987.5, "quote_volume": 19876.59437, "trades": 229, "taker_buy_volume": 86389.2, "taker_buy_quote": 13327.47715}, {"ts": 1773874740000, "open": 0.154, "high": 0.1544, "low": 0.1537, "close": 0.1541, "volume": 62667.1, "quote_volume": 9647.16377, "trades": 64, "taker_buy_volume": 28997.5, "taker_buy_quote": 4465.03731}, {"ts": 1773874800000, "open": 0.1539, "high": 0.1546, "low": 0.1536, "close": 0.1544, "volume": 29475.9, "quote_volume": 4544.71559, "trades": 49, "taker_buy_volume": 13174.3, "taker_buy_quote": 2032.25963}, {"ts": 1773874860000, "open": 0.1543, "high": 0.1554, "low": 0.1536, "close": 0.1548, "volume": 61340.4, "quote_volume": 9483.9327, "trades": 104, "taker_buy_volume": 22774.7, "taker_buy_quote": 3524.46762}, {"ts": 1773874920000, "open": 0.1548, "high": 0.1558, "low": 0.1544, "close": 0.1552, "volume": 90910.7, "quote_volume": 14098.53329, "trades": 119, "taker_buy_volume": 64183.8, "taker_buy_quote": 9952.55165}, {"ts": 1773874980000, "open": 0.155, "high": 0.156, "low": 0.1547, "close": 0.1556, "volume": 67828.1, "quote_volume": 10557.09018, "trades": 110, "taker_buy_volume": 43922.3, "taker_buy_quote": 6837.32945}, {"ts": 1773875040000, "open": 0.1556, "high": 0.1556, "low": 0.1539, "close": 0.1542, "volume": 113813.8, "quote_volume": 17596.56127, "trades": 136, "taker_buy_volume": 49182.0, "taker_buy_quote": 7599.82154}, {"ts": 1773875100000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.1532, "volume": 50757.9, "quote_volume": 7791.88999, "trades": 90, "taker_buy_volume": 27062.0, "taker_buy_quote": 4152.78159}, {"ts": 1773875160000, "open": 0.1532, "high": 0.1539, "low": 0.1529, "close": 0.1538, "volume": 17451.9, "quote_volume": 2676.26981, "trades": 29, "taker_buy_volume": 10751.7, "taker_buy_quote": 1649.61707}, {"ts": 1773875220000, "open": 0.1537, "high": 0.1537, "low": 0.153, "close": 0.1536, "volume": 13403.3, "quote_volume": 2055.80354, "trades": 35, "taker_buy_volume": 6753.1, "taker_buy_quote": 1036.03919}, {"ts": 1773875280000, "open": 0.1535, "high": 0.1549, "low": 0.1533, "close": 0.1543, "volume": 65598.7, "quote_volume": 10122.34395, "trades": 104, "taker_buy_volume": 36289.1, "taker_buy_quote": 5593.91846}, {"ts": 1773875340000, "open": 0.1542, "high": 0.1548, "low": 0.1539, "close": 0.1546, "volume": 32295.8, "quote_volume": 4985.12543, "trades": 69, "taker_buy_volume": 10995.0, "taker_buy_quote": 1696.98641}, {"ts": 1773875400000, "open": 0.1545, "high": 0.1556, "low": 0.1545, "close": 0.1556, "volume": 33766.1, "quote_volume": 5236.45308, "trades": 54, "taker_buy_volume": 12804.6, "taker_buy_quote": 1986.38453}, {"ts": 1773875460000, "open": 0.1554, "high": 0.1559, "low": 0.1552, "close": 0.1558, "volume": 59373.2, "quote_volume": 9238.05261, "trades": 88, "taker_buy_volume": 41077.4, "taker_buy_quote": 6393.33295}, {"ts": 1773875520000, "open": 0.1556, "high": 0.1563, "low": 0.1551, "close": 0.1556, "volume": 95053.1, "quote_volume": 14818.02606, "trades": 113, "taker_buy_volume": 78446.0, "taker_buy_quote": 12232.31404}, {"ts": 1773875580000, "open": 0.1556, "high": 0.1556, "low": 0.155, "close": 0.155, "volume": 16705.5, "quote_volume": 2597.51607, "trades": 32, "taker_buy_volume": 4481.9, "taker_buy_quote": 696.96509}, {"ts": 1773875640000, "open": 0.1549, "high": 0.155, "low": 0.1547, "close": 0.1549, "volume": 17073.9, "quote_volume": 2643.496, "trades": 28, "taker_buy_volume": 9512.2, "taker_buy_quote": 1472.52799}, {"ts": 1773875700000, "open": 0.1547, "high": 0.1548, "low": 0.1538, "close": 0.1543, "volume": 40559.0, "quote_volume": 6260.37113, "trades": 67, "taker_buy_volume": 18704.5, "taker_buy_quote": 2885.89292}, {"ts": 1773875760000, "open": 0.1541, "high": 0.1541, "low": 0.1535, "close": 0.1539, "volume": 40612.6, "quote_volume": 6247.28393, "trades": 74, "taker_buy_volume": 13202.7, "taker_buy_quote": 2030.59878}, {"ts": 1773875820000, "open": 0.154, "high": 0.1541, "low": 0.1537, "close": 0.1538, "volume": 29401.2, "quote_volume": 4527.99077, "trades": 50, "taker_buy_volume": 22169.1, "taker_buy_quote": 3414.49629}, {"ts": 1773875880000, "open": 0.1538, "high": 0.1551, "low": 0.1536, "close": 0.1549, "volume": 87760.6, "quote_volume": 13541.51315, "trades": 118, "taker_buy_volume": 68885.3, "taker_buy_quote": 10626.26133}, {"ts": 1773875940000, "open": 0.1552, "high": 0.1558, "low": 0.1548, "close": 0.1558, "volume": 52367.0, "quote_volume": 8129.79183, "trades": 84, "taker_buy_volume": 16034.8, "taker_buy_quote": 2491.02142}, {"ts": 1773876000000, "open": 0.1556, "high": 0.1564, "low": 0.1556, "close": 0.1562, "volume": 67307.3, "quote_volume": 10505.97891, "trades": 99, "taker_buy_volume": 39899.2, "taker_buy_quote": 6231.65401}, {"ts": 1773876060000, "open": 0.1563, "high": 0.1565, "low": 0.1562, "close": 0.1565, "volume": 11300.4, "quote_volume": 1767.32564, "trades": 18, "taker_buy_volume": 4235.7, "taker_buy_quote": 662.74139}, {"ts": 1773876120000, "open": 0.1565, "high": 0.1565, "low": 0.1552, "close": 0.1552, "volume": 19407.7, "quote_volume": 3028.06565, "trades": 49, "taker_buy_volume": 2248.6, "taker_buy_quote": 351.35626}, {"ts": 1773876180000, "open": 0.1554, "high": 0.1555, "low": 0.1543, "close": 0.1543, "volume": 50257.2, "quote_volume": 7790.23422, "trades": 100, "taker_buy_volume": 20874.9, "taker_buy_quote": 3238.90658}, {"ts": 1773876240000, "open": 0.1544, "high": 0.1553, "low": 0.1542, "close": 0.1552, "volume": 85233.2, "quote_volume": 13195.4211, "trades": 139, "taker_buy_volume": 70201.3, "taker_buy_quote": 10869.41783}, {"ts": 1773876300000, "open": 0.1551, "high": 0.1551, "low": 0.1544, "close": 0.1546, "volume": 17490.6, "quote_volume": 2705.22412, "trades": 35, "taker_buy_volume": 6419.9, "taker_buy_quote": 992.57378}, {"ts": 1773876360000, "open": 0.1545, "high": 0.1554, "low": 0.1543, "close": 0.1547, "volume": 165682.0, "quote_volume": 25650.24261, "trades": 158, "taker_buy_volume": 53418.0, "taker_buy_quote": 8276.58748}, {"ts": 1773876420000, "open": 0.1545, "high": 0.1545, "low": 0.154, "close": 0.1541, "volume": 24983.8, "quote_volume": 3853.39217, "trades": 45, "taker_buy_volume": 9598.6, "taker_buy_quote": 1480.39889}, {"ts": 1773876480000, "open": 0.1539, "high": 0.1541, "low": 0.1536, "close": 0.1541, "volume": 13274.9, "quote_volume": 2041.56591, "trades": 27, "taker_buy_volume": 5358.5, "taker_buy_quote": 824.42307}, {"ts": 1773876540000, "open": 0.1541, "high": 0.1544, "low": 0.154, "close": 0.1542, "volume": 21372.2, "quote_volume": 3294.4354, "trades": 35, "taker_buy_volume": 7525.9, "taker_buy_quote": 1160.09762}, {"ts": 1773876600000, "open": 0.154, "high": 0.1542, "low": 0.1536, "close": 0.1542, "volume": 12846.9, "quote_volume": 1978.66136, "trades": 29, "taker_buy_volume": 6019.9, "taker_buy_quote": 927.19274}, {"ts": 1773876660000, "open": 0.1542, "high": 0.1547, "low": 0.1536, "close": 0.1536, "volume": 40029.6, "quote_volume": 6170.29976, "trades": 62, "taker_buy_volume": 6826.7, "taker_buy_quote": 1053.34119}, {"ts": 1773876720000, "open": 0.1535, "high": 0.1537, "low": 0.1534, "close": 0.1534, "volume": 17414.3, "quote_volume": 2673.44481, "trades": 33, "taker_buy_volume": 8591.1, "taker_buy_quote": 1319.20286}, {"ts": 1773876780000, "open": 0.1535, "high": 0.1538, "low": 0.1534, "close": 0.1534, "volume": 15742.2, "quote_volume": 2417.45207, "trades": 31, "taker_buy_volume": 8350.6, "taker_buy_quote": 1282.72473}, {"ts": 1773876840000, "open": 0.1534, "high": 0.1535, "low": 0.1529, "close": 0.1534, "volume": 42081.8, "quote_volume": 6448.49137, "trades": 66, "taker_buy_volume": 20443.8, "taker_buy_quote": 3134.36218}, {"ts": 1773876900000, "open": 0.1534, "high": 0.1546, "low": 0.1533, "close": 0.1539, "volume": 113035.5, "quote_volume": 17411.34074, "trades": 120, "taker_buy_volume": 92205.0, "taker_buy_quote": 14200.77712}, {"ts": 1773876960000, "open": 0.1537, "high": 0.1537, "low": 0.1535, "close": 0.1535, "volume": 13733.1, "quote_volume": 2109.06324, "trades": 27, "taker_buy_volume": 2295.4, "taker_buy_quote": 352.55196}, {"ts": 1773877020000, "open": 0.1534, "high": 0.1535, "low": 0.1528, "close": 0.1528, "volume": 63655.1, "quote_volume": 9747.33142, "trades": 81, "taker_buy_volume": 17706.8, "taker_buy_quote": 2712.52298}, {"ts": 1773877080000, "open": 0.153, "high": 0.153, "low": 0.1523, "close": 0.1525, "volume": 63328.2, "quote_volume": 9665.72486, "trades": 75, "taker_buy_volume": 27551.5, "taker_buy_quote": 4208.66197}, {"ts": 1773877140000, "open": 0.1524, "high": 0.1524, "low": 0.1519, "close": 0.1521, "volume": 115269.6, "quote_volume": 17524.94893, "trades": 76, "taker_buy_volume": 74090.7, "taker_buy_quote": 11259.75366}, {"ts": 1773877200000, "open": 0.1522, "high": 0.1522, "low": 0.1512, "close": 0.1513, "volume": 26854.2, "quote_volume": 4068.63994, "trades": 73, "taker_buy_volume": 18210.3, "taker_buy_quote": 2757.89545}, {"ts": 1773877260000, "open": 0.1512, "high": 0.1512, "low": 0.1496, "close": 0.1501, "volume": 105922.1, "quote_volume": 15923.38559, "trades": 158, "taker_buy_volume": 34930.2, "taker_buy_quote": 5266.34314}, {"ts": 1773877320000, "open": 0.15, "high": 0.1506, "low": 0.15, "close": 0.1505, "volume": 23210.7, "quote_volume": 3490.01811, "trades": 63, "taker_buy_volume": 16043.3, "taker_buy_quote": 2413.00277}, {"ts": 1773877380000, "open": 0.1504, "high": 0.1511, "low": 0.1503, "close": 0.1505, "volume": 61009.7, "quote_volume": 9197.20646, "trades": 91, "taker_buy_volume": 30030.1, "taker_buy_quote": 4531.5708}, {"ts": 1773877440000, "open": 0.1504, "high": 0.1504, "low": 0.1496, "close": 0.1501, "volume": 30421.0, "quote_volume": 4560.98746, "trades": 52, "taker_buy_volume": 11910.5, "taker_buy_quote": 1786.93545}, {"ts": 1773877500000, "open": 0.15, "high": 0.1502, "low": 0.1495, "close": 0.1497, "volume": 42403.7, "quote_volume": 6357.00234, "trades": 49, "taker_buy_volume": 7052.1, "taker_buy_quote": 1057.43163}, {"ts": 1773877560000, "open": 0.1496, "high": 0.1498, "low": 0.1491, "close": 0.1492, "volume": 30992.2, "quote_volume": 4632.37738, "trades": 62, "taker_buy_volume": 18215.4, "taker_buy_quote": 2723.32342}, {"ts": 1773877620000, "open": 0.1492, "high": 0.1493, "low": 0.1491, "close": 0.1493, "volume": 6655.6, "quote_volume": 993.1552, "trades": 24, "taker_buy_volume": 3409.5, "taker_buy_quote": 508.85868}, {"ts": 1773877680000, "open": 0.1492, "high": 0.1493, "low": 0.1485, "close": 0.1488, "volume": 37571.6, "quote_volume": 5596.19722, "trades": 61, "taker_buy_volume": 30722.9, "taker_buy_quote": 4576.32203}, {"ts": 1773877740000, "open": 0.1488, "high": 0.1488, "low": 0.1479, "close": 0.1483, "volume": 96890.5, "quote_volume": 14365.71925, "trades": 217, "taker_buy_volume": 70746.6, "taker_buy_quote": 10491.85288}, {"ts": 1773877800000, "open": 0.1483, "high": 0.1483, "low": 0.1481, "close": 0.1481, "volume": 45192.0, "quote_volume": 6699.30002, "trades": 63, "taker_buy_volume": 25836.2, "taker_buy_quote": 3830.76117}, {"ts": 1773877860000, "open": 0.1481, "high": 0.1482, "low": 0.1479, "close": 0.1481, "volume": 53181.3, "quote_volume": 7871.86621, "trades": 61, "taker_buy_volume": 39621.2, "taker_buy_quote": 5864.76205}, {"ts": 1773877920000, "open": 0.1479, "high": 0.1483, "low": 0.1477, "close": 0.1482, "volume": 48355.1, "quote_volume": 7164.16983, "trades": 64, "taker_buy_volume": 40447.9, "taker_buy_quote": 5994.59647}, {"ts": 1773877980000, "open": 0.1483, "high": 0.1484, "low": 0.1479, "close": 0.1484, "volume": 68611.2, "quote_volume": 10168.96789, "trades": 70, "taker_buy_volume": 34830.3, "taker_buy_quote": 5164.81631}, {"ts": 1773878040000, "open": 0.1482, "high": 0.1487, "low": 0.1482, "close": 0.1485, "volume": 24175.5, "quote_volume": 3591.66567, "trades": 32, "taker_buy_volume": 12919.8, "taker_buy_quote": 1918.9258}, {"ts": 1773878100000, "open": 0.1484, "high": 0.149, "low": 0.1484, "close": 0.1489, "volume": 21648.3, "quote_volume": 3220.46388, "trades": 45, "taker_buy_volume": 17941.5, "taker_buy_quote": 2669.75782}, {"ts": 1773878160000, "open": 0.1489, "high": 0.1494, "low": 0.1489, "close": 0.1493, "volume": 44217.8, "quote_volume": 6602.88164, "trades": 45, "taker_buy_volume": 21261.8, "taker_buy_quote": 3174.41772}, {"ts": 1773878220000, "open": 0.1491, "high": 0.1495, "low": 0.1491, "close": 0.1495, "volume": 17142.0, "quote_volume": 2560.74942, "trades": 48, "taker_buy_volume": 11956.7, "taker_buy_quote": 1786.17018}, {"ts": 1773878280000, "open": 0.1493, "high": 0.1494, "low": 0.149, "close": 0.1494, "volume": 48151.0, "quote_volume": 7185.015, "trades": 116, "taker_buy_volume": 26215.3, "taker_buy_quote": 3913.39488}, {"ts": 1773878340000, "open": 0.1494, "high": 0.1496, "low": 0.1493, "close": 0.1496, "volume": 4527.8, "quote_volume": 676.40598, "trades": 21, "taker_buy_volume": 1710.5, "taker_buy_quote": 255.63612}, {"ts": 1773878400000, "open": 0.1497, "high": 0.1497, "low": 0.1487, "close": 0.1487, "volume": 66832.8, "quote_volume": 9975.10502, "trades": 140, "taker_buy_volume": 17925.4, "taker_buy_quote": 2678.2078}, {"ts": 1773878460000, "open": 0.1486, "high": 0.1491, "low": 0.1474, "close": 0.1489, "volume": 67583.7, "quote_volume": 10006.32503, "trades": 158, "taker_buy_volume": 32958.6, "taker_buy_quote": 4881.48764}, {"ts": 1773878520000, "open": 0.149, "high": 0.1493, "low": 0.1484, "close": 0.1484, "volume": 54019.1, "quote_volume": 8044.2552, "trades": 80, "taker_buy_volume": 20291.5, "taker_buy_quote": 3022.21175}, {"ts": 1773878580000, "open": 0.1485, "high": 0.1485, "low": 0.1481, "close": 0.1482, "volume": 133528.5, "quote_volume": 19794.91572, "trades": 290, "taker_buy_volume": 84901.7, "taker_buy_quote": 12590.5916}, {"ts": 1773878640000, "open": 0.1484, "high": 0.1495, "low": 0.1483, "close": 0.1491, "volume": 48164.3, "quote_volume": 7179.28604, "trades": 140, "taker_buy_volume": 23892.2, "taker_buy_quote": 3559.39364}, {"ts": 1773878700000, "open": 0.1491, "high": 0.1492, "low": 0.1483, "close": 0.1486, "volume": 58141.3, "quote_volume": 8636.42893, "trades": 92, "taker_buy_volume": 4207.9, "taker_buy_quote": 626.59967}, {"ts": 1773878760000, "open": 0.1486, "high": 0.1488, "low": 0.1483, "close": 0.1484, "volume": 14518.4, "quote_volume": 2158.16288, "trades": 59, "taker_buy_volume": 6713.2, "taker_buy_quote": 998.41309}, {"ts": 1773878820000, "open": 0.1486, "high": 0.1489, "low": 0.1482, "close": 0.1484, "volume": 38048.0, "quote_volume": 5643.07638, "trades": 69, "taker_buy_volume": 18747.2, "taker_buy_quote": 2779.42774}, {"ts": 1773878880000, "open": 0.1485, "high": 0.1487, "low": 0.1483, "close": 0.1487, "volume": 15178.6, "quote_volume": 2252.99541, "trades": 36, "taker_buy_volume": 7437.7, "taker_buy_quote": 1104.29032}, {"ts": 1773878940000, "open": 0.1486, "high": 0.1487, "low": 0.1481, "close": 0.1483, "volume": 27003.4, "quote_volume": 4006.08384, "trades": 64, "taker_buy_volume": 16494.6, "taker_buy_quote": 2446.93293}, {"ts": 1773879000000, "open": 0.1483, "high": 0.1485, "low": 0.1476, "close": 0.1479, "volume": 19107.4, "quote_volume": 2827.25603, "trades": 52, "taker_buy_volume": 11130.4, "taker_buy_quote": 1648.04423}, {"ts": 1773879060000, "open": 0.1479, "high": 0.1489, "low": 0.1479, "close": 0.1489, "volume": 17878.7, "quote_volume": 2654.29976, "trades": 42, "taker_buy_volume": 15558.4, "taker_buy_quote": 2309.50701}, {"ts": 1773879120000, "open": 0.149, "high": 0.1492, "low": 0.1481, "close": 0.1481, "volume": 25819.0, "quote_volume": 3836.58073, "trades": 45, "taker_buy_volume": 11286.8, "taker_buy_quote": 1679.19044}, {"ts": 1773879180000, "open": 0.148, "high": 0.1488, "low": 0.148, "close": 0.1488, "volume": 12263.3, "quote_volume": 1816.65778, "trades": 31, "taker_buy_volume": 10607.4, "taker_buy_quote": 1571.45448}, {"ts": 1773879240000, "open": 0.1488, "high": 0.1491, "low": 0.1488, "close": 0.1491, "volume": 7609.4, "quote_volume": 1133.82541, "trades": 20, "taker_buy_volume": 4979.3, "taker_buy_quote": 742.0498}, {"ts": 1773879300000, "open": 0.1491, "high": 0.1491, "low": 0.1487, "close": 0.1488, "volume": 4532.8, "quote_volume": 674.72352, "trades": 14, "taker_buy_volume": 1382.1, "taker_buy_quote": 205.79469}, {"ts": 1773879360000, "open": 0.1487, "high": 0.1491, "low": 0.1486, "close": 0.149, "volume": 5201.5, "quote_volume": 774.73462, "trades": 20, "taker_buy_volume": 3838.8, "taker_buy_quote": 571.75656}, {"ts": 1773879420000, "open": 0.1491, "high": 0.1491, "low": 0.1489, "close": 0.1491, "volume": 7613.1, "quote_volume": 1134.51516, "trades": 13, "taker_buy_volume": 5077.3, "taker_buy_quote": 756.70514}, {"ts": 1773879480000, "open": 0.1489, "high": 0.1491, "low": 0.1486, "close": 0.1487, "volume": 39429.8, "quote_volume": 5872.20384, "trades": 72, "taker_buy_volume": 20902.0, "taker_buy_quote": 3113.33859}, {"ts": 1773879540000, "open": 0.1489, "high": 0.1493, "low": 0.1489, "close": 0.149, "volume": 35052.8, "quote_volume": 5227.54829, "trades": 32, "taker_buy_volume": 34587.8, "taker_buy_quote": 5158.26329}, {"ts": 1773879600000, "open": 0.1493, "high": 0.1496, "low": 0.1493, "close": 0.1495, "volume": 17260.7, "quote_volume": 2579.53124, "trades": 17, "taker_buy_volume": 16077.7, "taker_buy_quote": 2402.76015}, {"ts": 1773879660000, "open": 0.1496, "high": 0.1497, "low": 0.1488, "close": 0.1492, "volume": 7766.3, "quote_volume": 1160.93734, "trades": 25, "taker_buy_volume": 1126.1, "taker_buy_quote": 167.74994}, {"ts": 1773879720000, "open": 0.1493, "high": 0.1494, "low": 0.1493, "close": 0.1493, "volume": 3864.2, "quote_volume": 576.93244, "trades": 8, "taker_buy_volume": 73.8, "taker_buy_quote": 11.02203}, {"ts": 1773879780000, "open": 0.1492, "high": 0.1493, "low": 0.1491, "close": 0.1492, "volume": 2442.3, "quote_volume": 364.39956, "trades": 10, "taker_buy_volume": 1288.9, "taker_buy_quote": 192.31808}, {"ts": 1773879840000, "open": 0.1492, "high": 0.1492, "low": 0.1492, "close": 0.1492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879900000, "open": 0.1491, "high": 0.1492, "low": 0.1488, "close": 0.1492, "volume": 6269.6, "quote_volume": 934.47636, "trades": 32, "taker_buy_volume": 5972.5, "taker_buy_quote": 890.19312}, {"ts": 1773879960000, "open": 0.1493, "high": 0.1506, "low": 0.1493, "close": 0.1505, "volume": 37000.2, "quote_volume": 5550.29778, "trades": 63, "taker_buy_volume": 25270.1, "taker_buy_quote": 3788.67998}, {"ts": 1773880020000, "open": 0.1506, "high": 0.1506, "low": 0.1498, "close": 0.1501, "volume": 17917.6, "quote_volume": 2689.99667, "trades": 38, "taker_buy_volume": 641.0, "taker_buy_quote": 96.40156}, {"ts": 1773880080000, "open": 0.1503, "high": 0.1517, "low": 0.1502, "close": 0.1517, "volume": 140016.2, "quote_volume": 21168.13483, "trades": 248, "taker_buy_volume": 46346.7, "taker_buy_quote": 7000.70331}, {"ts": 1773880140000, "open": 0.1517, "high": 0.1517, "low": 0.1511, "close": 0.1513, "volume": 18244.1, "quote_volume": 2761.58029, "trades": 40, "taker_buy_volume": 9661.9, "taker_buy_quote": 1461.81465}, {"ts": 1773880200000, "open": 0.1513, "high": 0.1519, "low": 0.1513, "close": 0.1518, "volume": 75269.1, "quote_volume": 11415.55243, "trades": 98, "taker_buy_volume": 54642.6, "taker_buy_quote": 8287.48454}, {"ts": 1773880260000, "open": 0.1515, "high": 0.152, "low": 0.1515, "close": 0.1518, "volume": 25928.6, "quote_volume": 3936.68959, "trades": 40, "taker_buy_volume": 9541.5, "taker_buy_quote": 1449.16414}, {"ts": 1773880320000, "open": 0.1521, "high": 0.1525, "low": 0.1513, "close": 0.1517, "volume": 112852.0, "quote_volume": 17141.82522, "trades": 148, "taker_buy_volume": 46154.1, "taker_buy_quote": 7012.39015}, {"ts": 1773880380000, "open": 0.1517, "high": 0.1519, "low": 0.151, "close": 0.151, "volume": 8374.2, "quote_volume": 1269.69651, "trades": 25, "taker_buy_volume": 1456.4, "taker_buy_quote": 221.04621}, {"ts": 1773880440000, "open": 0.151, "high": 0.1515, "low": 0.151, "close": 0.1515, "volume": 4200.9, "quote_volume": 635.22025, "trades": 17, "taker_buy_volume": 3454.4, "taker_buy_quote": 522.1431}, {"ts": 1773880500000, "open": 0.1513, "high": 0.1516, "low": 0.1512, "close": 0.1516, "volume": 2139.9, "quote_volume": 324.10485, "trades": 15, "taker_buy_volume": 2067.1, "taker_buy_quote": 313.09385}, {"ts": 1773880560000, "open": 0.1514, "high": 0.1521, "low": 0.1514, "close": 0.1518, "volume": 16805.0, "quote_volume": 2552.10675, "trades": 54, "taker_buy_volume": 8125.2, "taker_buy_quote": 1233.18841}, {"ts": 1773880620000, "open": 0.1519, "high": 0.1524, "low": 0.1515, "close": 0.1522, "volume": 35699.2, "quote_volume": 5428.31239, "trades": 69, "taker_buy_volume": 20439.1, "taker_buy_quote": 3107.59352}, {"ts": 1773880680000, "open": 0.1523, "high": 0.1523, "low": 0.1522, "close": 0.1522, "volume": 2169.3, "quote_volume": 330.2856, "trades": 6, "taker_buy_volume": 853.2, "taker_buy_quote": 129.94236}, {"ts": 1773880740000, "open": 0.1521, "high": 0.1526, "low": 0.1519, "close": 0.1523, "volume": 39172.8, "quote_volume": 5965.68783, "trades": 60, "taker_buy_volume": 29418.0, "taker_buy_quote": 4481.61853}, {"ts": 1773880800000, "open": 0.1523, "high": 0.1523, "low": 0.1512, "close": 0.1512, "volume": 27306.5, "quote_volume": 4143.20961, "trades": 49, "taker_buy_volume": 5419.2, "taker_buy_quote": 820.55321}, {"ts": 1773880860000, "open": 0.1511, "high": 0.1513, "low": 0.1506, "close": 0.1508, "volume": 19480.5, "quote_volume": 2940.33435, "trades": 34, "taker_buy_volume": 7499.5, "taker_buy_quote": 1133.31376}, {"ts": 1773880920000, "open": 0.1506, "high": 0.1508, "low": 0.1504, "close": 0.1508, "volume": 16798.9, "quote_volume": 2528.32823, "trades": 29, "taker_buy_volume": 10342.7, "taker_buy_quote": 1556.92154}, {"ts": 1773880980000, "open": 0.1508, "high": 0.1509, "low": 0.1508, "close": 0.1509, "volume": 195.7, "quote_volume": 29.51886, "trades": 4, "taker_buy_volume": 122.7, "taker_buy_quote": 18.50681}, {"ts": 1773881040000, "open": 0.151, "high": 0.1511, "low": 0.151, "close": 0.1511, "volume": 3096.4, "quote_volume": 467.56369, "trades": 6, "taker_buy_volume": 3023.4, "taker_buy_quote": 456.53704}, {"ts": 1773881100000, "open": 0.1509, "high": 0.1509, "low": 0.1499, "close": 0.15, "volume": 19756.8, "quote_volume": 2968.40541, "trades": 62, "taker_buy_volume": 5668.9, "taker_buy_quote": 850.486}, {"ts": 1773881160000, "open": 0.1502, "high": 0.1509, "low": 0.1502, "close": 0.1508, "volume": 54138.2, "quote_volume": 8154.53209, "trades": 79, "taker_buy_volume": 46486.9, "taker_buy_quote": 7001.47631}, {"ts": 1773881220000, "open": 0.1506, "high": 0.1506, "low": 0.1504, "close": 0.1504, "volume": 4515.0, "quote_volume": 679.06698, "trades": 8, "taker_buy_volume": 1274.0, "taker_buy_quote": 191.6096}, {"ts": 1773881280000, "open": 0.1504, "high": 0.1507, "low": 0.1502, "close": 0.1507, "volume": 3161.8, "quote_volume": 475.38595, "trades": 15, "taker_buy_volume": 722.2, "taker_buy_quote": 108.5532}, {"ts": 1773881340000, "open": 0.1508, "high": 0.1508, "low": 0.1507, "close": 0.1507, "volume": 2088.9, "quote_volume": 314.80088, "trades": 3, "taker_buy_volume": 36.5, "taker_buy_quote": 5.5042}, {"ts": 1773881400000, "open": 0.1506, "high": 0.1506, "low": 0.1506, "close": 0.1506, "volume": 50.0, "quote_volume": 7.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881460000, "open": 0.1506, "high": 0.1508, "low": 0.1504, "close": 0.1506, "volume": 8822.0, "quote_volume": 1328.49158, "trades": 13, "taker_buy_volume": 3449.2, "taker_buy_quote": 519.60098}, {"ts": 1773881520000, "open": 0.1507, "high": 0.1511, "low": 0.1503, "close": 0.1508, "volume": 36169.0, "quote_volume": 5452.93976, "trades": 52, "taker_buy_volume": 28243.9, "taker_buy_quote": 4257.58343}, {"ts": 1773881580000, "open": 0.151, "high": 0.151, "low": 0.1506, "close": 0.1506, "volume": 5025.1, "quote_volume": 757.89577, "trades": 11, "taker_buy_volume": 66.2, "taker_buy_quote": 9.9962}, {"ts": 1773881640000, "open": 0.1507, "high": 0.1508, "low": 0.1502, "close": 0.1502, "volume": 25040.7, "quote_volume": 3769.40979, "trades": 38, "taker_buy_volume": 5180.9, "taker_buy_quote": 780.55876}, {"ts": 1773881700000, "open": 0.1503, "high": 0.1511, "low": 0.1501, "close": 0.1509, "volume": 41110.4, "quote_volume": 6188.42723, "trades": 32, "taker_buy_volume": 39375.2, "taker_buy_quote": 5927.77831}, {"ts": 1773881760000, "open": 0.1508, "high": 0.1508, "low": 0.1506, "close": 0.1507, "volume": 12057.1, "quote_volume": 1817.37043, "trades": 13, "taker_buy_volume": 36.6, "taker_buy_quote": 5.51196}, {"ts": 1773881820000, "open": 0.1506, "high": 0.1508, "low": 0.1505, "close": 0.1508, "volume": 7715.2, "quote_volume": 1162.16952, "trades": 10, "taker_buy_volume": 3248.1, "taker_buy_quote": 489.06721}, {"ts": 1773881880000, "open": 0.1508, "high": 0.1523, "low": 0.1508, "close": 0.1523, "volume": 112673.6, "quote_volume": 17118.22488, "trades": 90, "taker_buy_volume": 36374.3, "taker_buy_quote": 5521.58103}, {"ts": 1773881940000, "open": 0.1521, "high": 0.1525, "low": 0.1518, "close": 0.1521, "volume": 37198.9, "quote_volume": 5663.73552, "trades": 54, "taker_buy_volume": 6594.0, "taker_buy_quote": 1002.59352}, {"ts": 1773882000000, "open": 0.152, "high": 0.1529, "low": 0.152, "close": 0.1528, "volume": 29650.2, "quote_volume": 4524.66311, "trades": 68, "taker_buy_volume": 16399.4, "taker_buy_quote": 2502.40528}, {"ts": 1773882060000, "open": 0.1529, "high": 0.1529, "low": 0.1525, "close": 0.1525, "volume": 13429.9, "quote_volume": 2050.72561, "trades": 20, "taker_buy_volume": 36.0, "taker_buy_quote": 5.5044}, {"ts": 1773882120000, "open": 0.1524, "high": 0.1527, "low": 0.1521, "close": 0.1521, "volume": 18475.1, "quote_volume": 2815.49807, "trades": 28, "taker_buy_volume": 949.2, "taker_buy_quote": 144.75024}, {"ts": 1773882180000, "open": 0.152, "high": 0.152, "low": 0.1517, "close": 0.152, "volume": 19586.8, "quote_volume": 2974.25723, "trades": 31, "taker_buy_volume": 5696.3, "taker_buy_quote": 865.04041}, {"ts": 1773882240000, "open": 0.1518, "high": 0.1521, "low": 0.1515, "close": 0.1521, "volume": 13607.2, "quote_volume": 2066.22653, "trades": 37, "taker_buy_volume": 11445.6, "taker_buy_quote": 1737.8538}, {"ts": 1773882300000, "open": 0.152, "high": 0.152, "low": 0.1514, "close": 0.1514, "volume": 14712.9, "quote_volume": 2229.84702, "trades": 30, "taker_buy_volume": 1730.3, "taker_buy_quote": 262.61872}, {"ts": 1773882360000, "open": 0.1514, "high": 0.1518, "low": 0.1511, "close": 0.1517, "volume": 11680.5, "quote_volume": 1770.05748, "trades": 22, "taker_buy_volume": 1932.9, "taker_buy_quote": 292.48889}, {"ts": 1773882420000, "open": 0.1516, "high": 0.1516, "low": 0.1513, "close": 0.1513, "volume": 5248.2, "quote_volume": 794.2076, "trades": 10, "taker_buy_volume": 1378.3, "taker_buy_quote": 208.66992}, {"ts": 1773882480000, "open": 0.1515, "high": 0.1525, "low": 0.1515, "close": 0.1521, "volume": 61835.3, "quote_volume": 9409.89924, "trades": 78, "taker_buy_volume": 46906.3, "taker_buy_quote": 7137.20529}, {"ts": 1773882540000, "open": 0.1519, "high": 0.1519, "low": 0.1514, "close": 0.1514, "volume": 9756.7, "quote_volume": 1478.84416, "trades": 28, "taker_buy_volume": 1841.5, "taker_buy_quote": 279.1714}, {"ts": 1773882600000, "open": 0.1515, "high": 0.1518, "low": 0.1512, "close": 0.1513, "volume": 54809.4, "quote_volume": 8300.45357, "trades": 68, "taker_buy_volume": 13943.2, "taker_buy_quote": 2113.94302}, {"ts": 1773882660000, "open": 0.1514, "high": 0.1514, "low": 0.1508, "close": 0.1511, "volume": 47970.4, "quote_volume": 7245.75686, "trades": 68, "taker_buy_volume": 9151.5, "taker_buy_quote": 1382.65668}, {"ts": 1773882720000, "open": 0.1512, "high": 0.1512, "low": 0.151, "close": 0.1511, "volume": 27800.7, "quote_volume": 4200.67403, "trades": 32, "taker_buy_volume": 17178.1, "taker_buy_quote": 2595.52388}, {"ts": 1773882780000, "open": 0.1511, "high": 0.1511, "low": 0.1507, "close": 0.151, "volume": 6304.8, "quote_volume": 951.50335, "trades": 15, "taker_buy_volume": 2417.9, "taker_buy_quote": 364.99997}, {"ts": 1773882840000, "open": 0.1511, "high": 0.1516, "low": 0.1511, "close": 0.1516, "volume": 108271.8, "quote_volume": 16360.8529, "trades": 19, "taker_buy_volume": 108216.1, "taker_buy_quote": 16352.42549}, {"ts": 1773882900000, "open": 0.1513, "high": 0.1518, "low": 0.1512, "close": 0.1518, "volume": 4399.4, "quote_volume": 666.29752, "trades": 23, "taker_buy_volume": 2066.2, "taker_buy_quote": 313.26697}, {"ts": 1773882960000, "open": 0.1519, "high": 0.1524, "low": 0.1518, "close": 0.1524, "volume": 8670.6, "quote_volume": 1318.28511, "trades": 53, "taker_buy_volume": 3358.4, "taker_buy_quote": 510.65162}, {"ts": 1773883020000, "open": 0.1523, "high": 0.1523, "low": 0.1517, "close": 0.1517, "volume": 17460.2, "quote_volume": 2653.54218, "trades": 35, "taker_buy_volume": 806.6, "taker_buy_quote": 122.44188}, {"ts": 1773883080000, "open": 0.1516, "high": 0.1518, "low": 0.1514, "close": 0.1518, "volume": 2493.8, "quote_volume": 377.93447, "trades": 13, "taker_buy_volume": 2329.9, "taker_buy_quote": 353.09815}, {"ts": 1773883140000, "open": 0.1519, "high": 0.1526, "low": 0.1519, "close": 0.152, "volume": 7991.6, "quote_volume": 1217.56879, "trades": 34, "taker_buy_volume": 908.2, "taker_buy_quote": 138.34077}, {"ts": 1773883200000, "open": 0.1519, "high": 0.1519, "low": 0.1517, "close": 0.1519, "volume": 1553.3, "quote_volume": 235.7042, "trades": 6, "taker_buy_volume": 1037.4, "taker_buy_quote": 157.39058}, {"ts": 1773883260000, "open": 0.152, "high": 0.152, "low": 0.1518, "close": 0.1518, "volume": 636.7, "quote_volume": 96.67752, "trades": 3, "taker_buy_volume": 36.2, "taker_buy_quote": 5.5024}, {"ts": 1773883320000, "open": 0.1518, "high": 0.1519, "low": 0.1517, "close": 0.1519, "volume": 812.1, "quote_volume": 123.30516, "trades": 6, "taker_buy_volume": 719.6, "taker_buy_quote": 109.26435}, {"ts": 1773883380000, "open": 0.1519, "high": 0.1519, "low": 0.1515, "close": 0.1516, "volume": 4040.9, "quote_volume": 612.82675, "trades": 10, "taker_buy_volume": 237.2, "taker_buy_quote": 35.95952}, {"ts": 1773883440000, "open": 0.1517, "high": 0.1528, "low": 0.1517, "close": 0.1522, "volume": 84119.6, "quote_volume": 12808.37887, "trades": 103, "taker_buy_volume": 71424.9, "taker_buy_quote": 10875.00476}, {"ts": 1773883500000, "open": 0.1523, "high": 0.1529, "low": 0.1523, "close": 0.1527, "volume": 22588.3, "quote_volume": 3446.25327, "trades": 39, "taker_buy_volume": 13877.6, "taker_buy_quote": 2116.44567}, {"ts": 1773883560000, "open": 0.1526, "high": 0.1528, "low": 0.1525, "close": 0.1527, "volume": 1619.0, "quote_volume": 247.2054, "trades": 16, "taker_buy_volume": 931.4, "taker_buy_quote": 142.29082}, {"ts": 1773883620000, "open": 0.1526, "high": 0.1528, "low": 0.1526, "close": 0.1528, "volume": 877.0, "quote_volume": 133.92438, "trades": 7, "taker_buy_volume": 327.2, "taker_buy_quote": 49.96344}, {"ts": 1773883680000, "open": 0.1528, "high": 0.1529, "low": 0.1522, "close": 0.1522, "volume": 10543.3, "quote_volume": 1608.59451, "trades": 31, "taker_buy_volume": 827.0, "taker_buy_quote": 126.32999}, {"ts": 1773883740000, "open": 0.1522, "high": 0.1523, "low": 0.1521, "close": 0.1521, "volume": 1463.1, "quote_volume": 222.75718, "trades": 16, "taker_buy_volume": 985.0, "taker_buy_quote": 150.00637}, {"ts": 1773883800000, "open": 0.152, "high": 0.1533, "low": 0.1519, "close": 0.153, "volume": 81732.4, "quote_volume": 12482.97872, "trades": 99, "taker_buy_volume": 77968.7, "taker_buy_quote": 11908.02086}, {"ts": 1773883860000, "open": 0.153, "high": 0.1536, "low": 0.1529, "close": 0.1536, "volume": 17123.2, "quote_volume": 2626.92093, "trades": 55, "taker_buy_volume": 2041.4, "taker_buy_quote": 313.07217}, {"ts": 1773883920000, "open": 0.1536, "high": 0.1536, "low": 0.1529, "close": 0.1531, "volume": 20909.1, "quote_volume": 3203.25184, "trades": 48, "taker_buy_volume": 6191.2, "taker_buy_quote": 948.26732}, {"ts": 1773883980000, "open": 0.1531, "high": 0.1532, "low": 0.153, "close": 0.153, "volume": 2013.1, "quote_volume": 308.23946, "trades": 13, "taker_buy_volume": 1643.1, "taker_buy_quote": 251.62711}, {"ts": 1773884040000, "open": 0.153, "high": 0.1534, "low": 0.153, "close": 0.1532, "volume": 7715.3, "quote_volume": 1182.80558, "trades": 41, "taker_buy_volume": 5849.7, "taker_buy_quote": 896.85577}, {"ts": 1773884100000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 277.7, "quote_volume": 42.62695, "trades": 4, "taker_buy_volume": 103.7, "taker_buy_quote": 15.91795}, {"ts": 1773884160000, "open": 0.1534, "high": 0.1537, "low": 0.1534, "close": 0.1536, "volume": 3507.1, "quote_volume": 538.89543, "trades": 10, "taker_buy_volume": 1568.2, "taker_buy_quote": 241.02875}, {"ts": 1773884220000, "open": 0.1535, "high": 0.1543, "low": 0.1535, "close": 0.154, "volume": 26880.0, "quote_volume": 4138.94608, "trades": 54, "taker_buy_volume": 19321.4, "taker_buy_quote": 2974.93902}, {"ts": 1773884280000, "open": 0.1542, "high": 0.1548, "low": 0.1542, "close": 0.1542, "volume": 40380.7, "quote_volume": 6236.84881, "trades": 60, "taker_buy_volume": 26380.1, "taker_buy_quote": 4076.81699}, {"ts": 1773884340000, "open": 0.1544, "high": 0.1547, "low": 0.1544, "close": 0.1547, "volume": 9081.0, "quote_volume": 1404.00784, "trades": 18, "taker_buy_volume": 2256.9, "taker_buy_quote": 348.74313}, {"ts": 1773884400000, "open": 0.1546, "high": 0.1553, "low": 0.1545, "close": 0.1551, "volume": 38775.9, "quote_volume": 6010.8889, "trades": 58, "taker_buy_volume": 28889.6, "taker_buy_quote": 4479.36627}, {"ts": 1773884460000, "open": 0.1553, "high": 0.1554, "low": 0.1552, "close": 0.1553, "volume": 15562.5, "quote_volume": 2416.89421, "trades": 25, "taker_buy_volume": 7971.0, "taker_buy_quote": 1238.11385}, {"ts": 1773884520000, "open": 0.1551, "high": 0.1555, "low": 0.1548, "close": 0.1555, "volume": 59315.6, "quote_volume": 9203.55772, "trades": 90, "taker_buy_volume": 11090.3, "taker_buy_quote": 1722.55639}, {"ts": 1773884580000, "open": 0.1555, "high": 0.1561, "low": 0.1551, "close": 0.1553, "volume": 106792.2, "quote_volume": 16619.84198, "trades": 114, "taker_buy_volume": 36692.7, "taker_buy_quote": 5714.2908}, {"ts": 1773884640000, "open": 0.1552, "high": 0.1561, "low": 0.1551, "close": 0.1558, "volume": 53371.2, "quote_volume": 8307.90921, "trades": 83, "taker_buy_volume": 48042.8, "taker_buy_quote": 7478.0095}, {"ts": 1773884700000, "open": 0.1559, "high": 0.1564, "low": 0.1556, "close": 0.156, "volume": 37406.0, "quote_volume": 5836.90775, "trades": 70, "taker_buy_volume": 22557.7, "taker_buy_quote": 3517.9877}, {"ts": 1773884760000, "open": 0.1559, "high": 0.1566, "low": 0.1558, "close": 0.1564, "volume": 11687.4, "quote_volume": 1827.13929, "trades": 51, "taker_buy_volume": 7578.0, "taker_buy_quote": 1184.19535}, {"ts": 1773884820000, "open": 0.1563, "high": 0.1567, "low": 0.1562, "close": 0.1567, "volume": 14935.4, "quote_volume": 2335.47841, "trades": 32, "taker_buy_volume": 1426.5, "taker_buy_quote": 223.2909}, {"ts": 1773884880000, "open": 0.1565, "high": 0.1577, "low": 0.1565, "close": 0.1573, "volume": 65999.9, "quote_volume": 10364.09553, "trades": 88, "taker_buy_volume": 46875.0, "taker_buy_quote": 7359.28163}, {"ts": 1773884940000, "open": 0.1573, "high": 0.1605, "low": 0.1571, "close": 0.1601, "volume": 202444.3, "quote_volume": 32114.44279, "trades": 312, "taker_buy_volume": 86276.7, "taker_buy_quote": 13752.95664}, {"ts": 1773885000000, "open": 0.1601, "high": 0.1649, "low": 0.1599, "close": 0.1638, "volume": 436567.1, "quote_volume": 71005.50696, "trades": 668, "taker_buy_volume": 241670.8, "taker_buy_quote": 39205.83375}, {"ts": 1773885060000, "open": 0.1639, "high": 0.1639, "low": 0.1587, "close": 0.1604, "volume": 348049.1, "quote_volume": 55999.30788, "trades": 675, "taker_buy_volume": 131218.3, "taker_buy_quote": 21108.7644}, {"ts": 1773885120000, "open": 0.1602, "high": 0.1641, "low": 0.1597, "close": 0.1631, "volume": 250892.1, "quote_volume": 40749.54408, "trades": 470, "taker_buy_volume": 180476.2, "taker_buy_quote": 29292.35185}, {"ts": 1773885180000, "open": 0.1631, "high": 0.1653, "low": 0.1619, "close": 0.1637, "volume": 299544.6, "quote_volume": 49039.62475, "trades": 430, "taker_buy_volume": 107087.1, "taker_buy_quote": 17562.2244}, {"ts": 1773885240000, "open": 0.1637, "high": 0.1649, "low": 0.1622, "close": 0.1639, "volume": 119555.3, "quote_volume": 19558.78555, "trades": 265, "taker_buy_volume": 63544.4, "taker_buy_quote": 10408.2457}, {"ts": 1773885300000, "open": 0.1638, "high": 0.1639, "low": 0.1617, "close": 0.1632, "volume": 309357.5, "quote_volume": 50371.84044, "trades": 522, "taker_buy_volume": 139313.6, "taker_buy_quote": 22712.21341}, {"ts": 1773885360000, "open": 0.1633, "high": 0.164, "low": 0.1621, "close": 0.1623, "volume": 143610.9, "quote_volume": 23406.56209, "trades": 245, "taker_buy_volume": 58610.7, "taker_buy_quote": 9565.74005}, {"ts": 1773885420000, "open": 0.1623, "high": 0.1639, "low": 0.1618, "close": 0.1633, "volume": 40488.9, "quote_volume": 6592.34877, "trades": 90, "taker_buy_volume": 32102.7, "taker_buy_quote": 5229.5899}, {"ts": 1773885480000, "open": 0.1632, "high": 0.164, "low": 0.1621, "close": 0.1634, "volume": 181220.5, "quote_volume": 29553.9042, "trades": 226, "taker_buy_volume": 151267.0, "taker_buy_quote": 24673.05268}, {"ts": 1773885540000, "open": 0.1634, "high": 0.1634, "low": 0.1617, "close": 0.1625, "volume": 64630.0, "quote_volume": 10514.70627, "trades": 98, "taker_buy_volume": 30719.1, "taker_buy_quote": 4993.98821}, {"ts": 1773885600000, "open": 0.1622, "high": 0.1639, "low": 0.1608, "close": 0.1638, "volume": 171051.4, "quote_volume": 27744.04528, "trades": 268, "taker_buy_volume": 108023.3, "taker_buy_quote": 17535.69444}, {"ts": 1773885660000, "open": 0.1634, "high": 0.165, "low": 0.163, "close": 0.1644, "volume": 109459.4, "quote_volume": 17965.03795, "trades": 210, "taker_buy_volume": 69328.3, "taker_buy_quote": 11382.56351}, {"ts": 1773885720000, "open": 0.1646, "high": 0.1656, "low": 0.1645, "close": 0.1655, "volume": 110592.2, "quote_volume": 18253.22412, "trades": 206, "taker_buy_volume": 72277.8, "taker_buy_quote": 11934.69583}, {"ts": 1773885780000, "open": 0.1652, "high": 0.1686, "low": 0.1651, "close": 0.1685, "volume": 333899.4, "quote_volume": 55859.95421, "trades": 518, "taker_buy_volume": 202551.5, "taker_buy_quote": 33905.85849}, {"ts": 1773885840000, "open": 0.1686, "high": 0.1694, "low": 0.1672, "close": 0.1683, "volume": 370475.1, "quote_volume": 62372.2677, "trades": 352, "taker_buy_volume": 83039.0, "taker_buy_quote": 13987.30542}, {"ts": 1773885900000, "open": 0.1681, "high": 0.1683, "low": 0.1657, "close": 0.1659, "volume": 125322.8, "quote_volume": 20898.47751, "trades": 277, "taker_buy_volume": 68737.4, "taker_buy_quote": 11465.31796}, {"ts": 1773885960000, "open": 0.166, "high": 0.1676, "low": 0.1656, "close": 0.1672, "volume": 257541.9, "quote_volume": 42858.89865, "trades": 538, "taker_buy_volume": 155257.5, "taker_buy_quote": 25859.85593}, {"ts": 1773886020000, "open": 0.1674, "high": 0.1693, "low": 0.1672, "close": 0.1678, "volume": 138610.4, "quote_volume": 23311.76492, "trades": 286, "taker_buy_volume": 91696.0, "taker_buy_quote": 15410.78109}, {"ts": 1773886080000, "open": 0.1677, "high": 0.1686, "low": 0.1672, "close": 0.1676, "volume": 105114.7, "quote_volume": 17634.12668, "trades": 158, "taker_buy_volume": 51182.5, "taker_buy_quote": 8589.10599}, {"ts": 1773886140000, "open": 0.1677, "high": 0.1687, "low": 0.1673, "close": 0.1682, "volume": 104529.6, "quote_volume": 17567.35247, "trades": 168, "taker_buy_volume": 76195.0, "taker_buy_quote": 12809.33269}, {"ts": 1773886200000, "open": 0.1684, "high": 0.1696, "low": 0.1679, "close": 0.1687, "volume": 194130.3, "quote_volume": 32776.36068, "trades": 299, "taker_buy_volume": 118063.6, "taker_buy_quote": 19941.3751}, {"ts": 1773886260000, "open": 0.1688, "high": 0.1699, "low": 0.1687, "close": 0.1697, "volume": 102594.9, "quote_volume": 17371.17111, "trades": 141, "taker_buy_volume": 57388.6, "taker_buy_quote": 9714.50897}, {"ts": 1773886320000, "open": 0.1693, "high": 0.1708, "low": 0.1688, "close": 0.1695, "volume": 231013.6, "quote_volume": 39236.85442, "trades": 412, "taker_buy_volume": 141998.7, "taker_buy_quote": 24139.48075}, {"ts": 1773886380000, "open": 0.1691, "high": 0.1716, "low": 0.1687, "close": 0.171, "volume": 350623.9, "quote_volume": 59652.70669, "trades": 435, "taker_buy_volume": 237601.6, "taker_buy_quote": 40453.44404}, {"ts": 1773886440000, "open": 0.1712, "high": 0.1712, "low": 0.1699, "close": 0.1704, "volume": 159479.0, "quote_volume": 27189.88947, "trades": 264, "taker_buy_volume": 76925.2, "taker_buy_quote": 13125.50811}, {"ts": 1773886500000, "open": 0.1704, "high": 0.1708, "low": 0.1685, "close": 0.1687, "volume": 164041.2, "quote_volume": 27779.86923, "trades": 258, "taker_buy_volume": 43611.1, "taker_buy_quote": 7392.40864}, {"ts": 1773886560000, "open": 0.1687, "high": 0.1719, "low": 0.168, "close": 0.1717, "volume": 488065.9, "quote_volume": 82954.63169, "trades": 576, "taker_buy_volume": 225169.2, "taker_buy_quote": 38341.14216}, {"ts": 1773886620000, "open": 0.1717, "high": 0.1721, "low": 0.1708, "close": 0.1711, "volume": 139294.3, "quote_volume": 23894.62139, "trades": 251, "taker_buy_volume": 64691.8, "taker_buy_quote": 11106.81837}, {"ts": 1773886680000, "open": 0.1709, "high": 0.171, "low": 0.1663, "close": 0.1674, "volume": 392128.9, "quote_volume": 65688.16743, "trades": 535, "taker_buy_volume": 151823.5, "taker_buy_quote": 25410.85173}, {"ts": 1773886740000, "open": 0.1674, "high": 0.1676, "low": 0.1659, "close": 0.1676, "volume": 142680.6, "quote_volume": 23760.9706, "trades": 249, "taker_buy_volume": 57664.0, "taker_buy_quote": 9608.60631}, {"ts": 1773886800000, "open": 0.1674, "high": 0.1699, "low": 0.1672, "close": 0.169, "volume": 135543.7, "quote_volume": 22899.24884, "trades": 188, "taker_buy_volume": 75382.8, "taker_buy_quote": 12723.41187}, {"ts": 1773886860000, "open": 0.1687, "high": 0.1697, "low": 0.1684, "close": 0.1686, "volume": 67673.3, "quote_volume": 11452.64199, "trades": 106, "taker_buy_volume": 44653.1, "taker_buy_quote": 7555.63196}, {"ts": 1773886920000, "open": 0.1685, "high": 0.1694, "low": 0.1672, "close": 0.1679, "volume": 109866.8, "quote_volume": 18451.29155, "trades": 199, "taker_buy_volume": 84162.5, "taker_buy_quote": 14130.16607}, {"ts": 1773886980000, "open": 0.1677, "high": 0.1685, "low": 0.1667, "close": 0.1672, "volume": 77093.4, "quote_volume": 12909.21228, "trades": 139, "taker_buy_volume": 41521.1, "taker_buy_quote": 6956.80654}, {"ts": 1773887040000, "open": 0.1669, "high": 0.1676, "low": 0.1663, "close": 0.1669, "volume": 107700.8, "quote_volume": 17976.08327, "trades": 157, "taker_buy_volume": 89516.4, "taker_buy_quote": 14940.24937}, {"ts": 1773887100000, "open": 0.1669, "high": 0.1683, "low": 0.1664, "close": 0.1678, "volume": 92535.7, "quote_volume": 15503.72964, "trades": 156, "taker_buy_volume": 55726.4, "taker_buy_quote": 9338.25272}, {"ts": 1773887160000, "open": 0.1677, "high": 0.1688, "low": 0.1673, "close": 0.1676, "volume": 283264.0, "quote_volume": 47595.81056, "trades": 235, "taker_buy_volume": 173847.5, "taker_buy_quote": 29212.90177}, {"ts": 1773887220000, "open": 0.1675, "high": 0.168, "low": 0.1665, "close": 0.1677, "volume": 177768.7, "quote_volume": 29753.79802, "trades": 219, "taker_buy_volume": 96464.1, "taker_buy_quote": 16139.9993}, {"ts": 1773887280000, "open": 0.1676, "high": 0.1688, "low": 0.1675, "close": 0.1685, "volume": 96027.8, "quote_volume": 16161.59852, "trades": 135, "taker_buy_volume": 66406.8, "taker_buy_quote": 11172.15629}, {"ts": 1773887340000, "open": 0.1686, "high": 0.1713, "low": 0.1685, "close": 0.1707, "volume": 115711.0, "quote_volume": 19646.66966, "trades": 176, "taker_buy_volume": 91472.4, "taker_buy_quote": 15518.51299}, {"ts": 1773887400000, "open": 0.1709, "high": 0.1712, "low": 0.1686, "close": 0.1702, "volume": 184919.9, "quote_volume": 31358.50985, "trades": 309, "taker_buy_volume": 77598.2, "taker_buy_quote": 13168.95426}, {"ts": 1773887460000, "open": 0.1699, "high": 0.171, "low": 0.1688, "close": 0.169, "volume": 158503.8, "quote_volume": 26926.58566, "trades": 243, "taker_buy_volume": 51070.9, "taker_buy_quote": 8677.80829}, {"ts": 1773887520000, "open": 0.169, "high": 0.17, "low": 0.1685, "close": 0.17, "volume": 110186.0, "quote_volume": 18635.59921, "trades": 132, "taker_buy_volume": 83259.1, "taker_buy_quote": 14082.8621}, {"ts": 1773887580000, "open": 0.17, "high": 0.1705, "low": 0.1687, "close": 0.1705, "volume": 80273.4, "quote_volume": 13624.09841, "trades": 149, "taker_buy_volume": 56194.2, "taker_buy_quote": 9542.07911}, {"ts": 1773887640000, "open": 0.1704, "high": 0.1712, "low": 0.1692, "close": 0.1693, "volume": 212243.0, "quote_volume": 36162.37263, "trades": 237, "taker_buy_volume": 136978.0, "taker_buy_quote": 23361.10076}, {"ts": 1773887700000, "open": 0.1692, "high": 0.1697, "low": 0.167, "close": 0.1671, "volume": 434126.2, "quote_volume": 73192.81382, "trades": 448, "taker_buy_volume": 78465.0, "taker_buy_quote": 13228.95099}, {"ts": 1773887760000, "open": 0.167, "high": 0.168, "low": 0.1659, "close": 0.1672, "volume": 412215.3, "quote_volume": 68828.02388, "trades": 878, "taker_buy_volume": 173800.9, "taker_buy_quote": 29036.44418}, {"ts": 1773887820000, "open": 0.1671, "high": 0.1685, "low": 0.1667, "close": 0.1679, "volume": 103478.9, "quote_volume": 17371.16062, "trades": 192, "taker_buy_volume": 45977.8, "taker_buy_quote": 7721.64135}, {"ts": 1773887880000, "open": 0.1679, "high": 0.1701, "low": 0.1679, "close": 0.1692, "volume": 158013.2, "quote_volume": 26715.77899, "trades": 220, "taker_buy_volume": 105351.6, "taker_buy_quote": 17817.8196}, {"ts": 1773887940000, "open": 0.1693, "high": 0.1705, "low": 0.1689, "close": 0.1691, "volume": 118269.9, "quote_volume": 20064.36043, "trades": 181, "taker_buy_volume": 49481.7, "taker_buy_quote": 8412.65855}, {"ts": 1773888000000, "open": 0.1691, "high": 0.1697, "low": 0.168, "close": 0.1683, "volume": 124150.1, "quote_volume": 20961.01255, "trades": 216, "taker_buy_volume": 76324.6, "taker_buy_quote": 12881.30001}, {"ts": 1773888060000, "open": 0.1685, "high": 0.1685, "low": 0.1673, "close": 0.1674, "volume": 94970.7, "quote_volume": 15929.49292, "trades": 163, "taker_buy_volume": 36523.8, "taker_buy_quote": 6131.00105}, {"ts": 1773888120000, "open": 0.1674, "high": 0.1682, "low": 0.1663, "close": 0.1668, "volume": 112425.5, "quote_volume": 18809.06651, "trades": 192, "taker_buy_volume": 54524.5, "taker_buy_quote": 9124.74499}, {"ts": 1773888180000, "open": 0.1667, "high": 0.1671, "low": 0.1665, "close": 0.1669, "volume": 18646.1, "quote_volume": 3110.47294, "trades": 71, "taker_buy_volume": 7847.8, "taker_buy_quote": 1309.91383}, {"ts": 1773888240000, "open": 0.1667, "high": 0.1667, "low": 0.163, "close": 0.1635, "volume": 242430.9, "quote_volume": 39886.24527, "trades": 463, "taker_buy_volume": 71378.9, "taker_buy_quote": 11713.25056}, {"ts": 1773888300000, "open": 0.1631, "high": 0.167, "low": 0.162, "close": 0.166, "volume": 481610.1, "quote_volume": 79055.16589, "trades": 799, "taker_buy_volume": 309172.2, "taker_buy_quote": 50861.0437}, {"ts": 1773888360000, "open": 0.1659, "high": 0.167, "low": 0.1659, "close": 0.1667, "volume": 85322.5, "quote_volume": 14209.87522, "trades": 121, "taker_buy_volume": 61399.0, "taker_buy_quote": 10226.31268}, {"ts": 1773888420000, "open": 0.1664, "high": 0.1675, "low": 0.166, "close": 0.167, "volume": 253036.5, "quote_volume": 42207.11185, "trades": 282, "taker_buy_volume": 183860.0, "taker_buy_quote": 30673.39096}, {"ts": 1773888480000, "open": 0.1669, "high": 0.1669, "low": 0.1657, "close": 0.1658, "volume": 136062.7, "quote_volume": 22620.18858, "trades": 193, "taker_buy_volume": 63121.0, "taker_buy_quote": 10494.111}, {"ts": 1773888540000, "open": 0.1661, "high": 0.1671, "low": 0.1661, "close": 0.1671, "volume": 90435.7, "quote_volume": 15072.97525, "trades": 144, "taker_buy_volume": 70556.7, "taker_buy_quote": 11760.97912}, {"ts": 1773888600000, "open": 0.1668, "high": 0.1671, "low": 0.1655, "close": 0.1656, "volume": 135155.8, "quote_volume": 22450.85722, "trades": 200, "taker_buy_volume": 86337.7, "taker_buy_quote": 14346.97549}, {"ts": 1773888660000, "open": 0.1654, "high": 0.166, "low": 0.1645, "close": 0.1647, "volume": 132288.8, "quote_volume": 21879.94424, "trades": 218, "taker_buy_volume": 65987.8, "taker_buy_quote": 10928.45702}, {"ts": 1773888720000, "open": 0.1648, "high": 0.1662, "low": 0.1647, "close": 0.1658, "volume": 139526.6, "quote_volume": 23071.31761, "trades": 183, "taker_buy_volume": 100243.7, "taker_buy_quote": 16575.90624}, {"ts": 1773888780000, "open": 0.1658, "high": 0.1674, "low": 0.1658, "close": 0.167, "volume": 164257.6, "quote_volume": 27389.96425, "trades": 225, "taker_buy_volume": 99853.5, "taker_buy_quote": 16658.3694}, {"ts": 1773888840000, "open": 0.1669, "high": 0.1676, "low": 0.1664, "close": 0.1669, "volume": 172197.0, "quote_volume": 28736.55177, "trades": 207, "taker_buy_volume": 118158.3, "taker_buy_quote": 19718.46673}, {"ts": 1773888900000, "open": 0.1666, "high": 0.1669, "low": 0.1656, "close": 0.1669, "volume": 113388.4, "quote_volume": 18847.86302, "trades": 163, "taker_buy_volume": 74575.4, "taker_buy_quote": 12402.27405}, {"ts": 1773888960000, "open": 0.1667, "high": 0.1677, "low": 0.1665, "close": 0.1672, "volume": 75919.1, "quote_volume": 12690.58984, "trades": 126, "taker_buy_volume": 58069.8, "taker_buy_quote": 9708.60363}, {"ts": 1773889020000, "open": 0.1671, "high": 0.1686, "low": 0.167, "close": 0.168, "volume": 154493.0, "quote_volume": 25927.71355, "trades": 248, "taker_buy_volume": 105874.1, "taker_buy_quote": 17780.45491}, {"ts": 1773889080000, "open": 0.1683, "high": 0.1687, "low": 0.1677, "close": 0.1679, "volume": 99163.8, "quote_volume": 16671.95714, "trades": 169, "taker_buy_volume": 70062.2, "taker_buy_quote": 11785.26231}, {"ts": 1773889140000, "open": 0.1678, "high": 0.1689, "low": 0.1674, "close": 0.1683, "volume": 128722.0, "quote_volume": 21649.34686, "trades": 212, "taker_buy_volume": 82261.4, "taker_buy_quote": 13847.38725}, {"ts": 1773889200000, "open": 0.1682, "high": 0.1691, "low": 0.1679, "close": 0.1687, "volume": 124183.7, "quote_volume": 20935.49147, "trades": 207, "taker_buy_volume": 77158.5, "taker_buy_quote": 13012.92192}, {"ts": 1773889260000, "open": 0.1687, "high": 0.1702, "low": 0.1687, "close": 0.17, "volume": 142742.9, "quote_volume": 24181.80337, "trades": 247, "taker_buy_volume": 78571.0, "taker_buy_quote": 13307.368}, {"ts": 1773889320000, "open": 0.17, "high": 0.1703, "low": 0.1684, "close": 0.1695, "volume": 180532.0, "quote_volume": 30603.3705, "trades": 316, "taker_buy_volume": 101664.2, "taker_buy_quote": 17236.33995}, {"ts": 1773889380000, "open": 0.1692, "high": 0.17, "low": 0.1689, "close": 0.169, "volume": 115823.3, "quote_volume": 19645.3679, "trades": 189, "taker_buy_volume": 79637.2, "taker_buy_quote": 13510.63031}, {"ts": 1773889440000, "open": 0.169, "high": 0.1705, "low": 0.169, "close": 0.1699, "volume": 132324.7, "quote_volume": 22480.39664, "trades": 220, "taker_buy_volume": 64823.4, "taker_buy_quote": 11015.3223}, {"ts": 1773889500000, "open": 0.17, "high": 0.1711, "low": 0.1699, "close": 0.1709, "volume": 140425.4, "quote_volume": 23954.53015, "trades": 152, "taker_buy_volume": 105130.2, "taker_buy_quote": 17940.93146}, {"ts": 1773889560000, "open": 0.1711, "high": 0.1762, "low": 0.1709, "close": 0.176, "volume": 331461.2, "quote_volume": 57737.1485, "trades": 641, "taker_buy_volume": 164262.1, "taker_buy_quote": 28593.87751}, {"ts": 1773889620000, "open": 0.1758, "high": 0.1759, "low": 0.1708, "close": 0.1712, "volume": 333849.5, "quote_volume": 57896.01865, "trades": 529, "taker_buy_volume": 120798.7, "taker_buy_quote": 20927.17332}, {"ts": 1773889680000, "open": 0.171, "high": 0.171, "low": 0.1685, "close": 0.1697, "volume": 286943.4, "quote_volume": 48692.73635, "trades": 374, "taker_buy_volume": 168435.6, "taker_buy_quote": 28562.93027}, {"ts": 1773889740000, "open": 0.1696, "high": 0.1697, "low": 0.167, "close": 0.1677, "volume": 242720.7, "quote_volume": 40757.61531, "trades": 264, "taker_buy_volume": 88077.2, "taker_buy_quote": 14776.12745}, {"ts": 1773889800000, "open": 0.1675, "high": 0.1675, "low": 0.1657, "close": 0.1662, "volume": 139201.1, "quote_volume": 23181.63993, "trades": 155, "taker_buy_volume": 32081.5, "taker_buy_quote": 5335.06098}, {"ts": 1773889860000, "open": 0.1661, "high": 0.169, "low": 0.1657, "close": 0.1689, "volume": 141480.0, "quote_volume": 23716.95323, "trades": 202, "taker_buy_volume": 123830.5, "taker_buy_quote": 20774.8598}, {"ts": 1773889920000, "open": 0.1687, "high": 0.1694, "low": 0.1676, "close": 0.1683, "volume": 47690.2, "quote_volume": 8027.84907, "trades": 96, "taker_buy_volume": 29453.2, "taker_buy_quote": 4956.7085}, {"ts": 1773889980000, "open": 0.1684, "high": 0.1695, "low": 0.168, "close": 0.1692, "volume": 86037.9, "quote_volume": 14506.25889, "trades": 139, "taker_buy_volume": 52186.8, "taker_buy_quote": 8798.09351}, {"ts": 1773890040000, "open": 0.1689, "high": 0.1693, "low": 0.1684, "close": 0.1686, "volume": 66770.4, "quote_volume": 11271.27823, "trades": 100, "taker_buy_volume": 30052.2, "taker_buy_quote": 5073.29548}, {"ts": 1773890100000, "open": 0.1683, "high": 0.1687, "low": 0.168, "close": 0.1684, "volume": 34373.4, "quote_volume": 5783.32086, "trades": 66, "taker_buy_volume": 19874.6, "taker_buy_quote": 3344.95751}, {"ts": 1773890160000, "open": 0.1682, "high": 0.1683, "low": 0.1658, "close": 0.1661, "volume": 158440.4, "quote_volume": 26450.76922, "trades": 189, "taker_buy_volume": 37725.9, "taker_buy_quote": 6299.52269}, {"ts": 1773890220000, "open": 0.1659, "high": 0.1675, "low": 0.1654, "close": 0.1674, "volume": 285993.8, "quote_volume": 47517.00796, "trades": 274, "taker_buy_volume": 94987.0, "taker_buy_quote": 15806.45302}, {"ts": 1773890280000, "open": 0.1676, "high": 0.1683, "low": 0.1669, "close": 0.1669, "volume": 68629.4, "quote_volume": 11496.28235, "trades": 105, "taker_buy_volume": 9157.9, "taker_buy_quote": 1537.22263}, {"ts": 1773890340000, "open": 0.1668, "high": 0.1676, "low": 0.1668, "close": 0.1675, "volume": 33047.1, "quote_volume": 5525.97402, "trades": 47, "taker_buy_volume": 16756.1, "taker_buy_quote": 2803.22697}, {"ts": 1773890400000, "open": 0.1674, "high": 0.1675, "low": 0.1669, "close": 0.167, "volume": 21100.2, "quote_volume": 3529.52973, "trades": 49, "taker_buy_volume": 6739.1, "taker_buy_quote": 1127.65672}, {"ts": 1773890460000, "open": 0.1669, "high": 0.167, "low": 0.1666, "close": 0.1666, "volume": 14731.3, "quote_volume": 2458.29109, "trades": 20, "taker_buy_volume": 1059.4, "taker_buy_quote": 176.80099}, {"ts": 1773890520000, "open": 0.1665, "high": 0.1669, "low": 0.1661, "close": 0.1666, "volume": 30862.0, "quote_volume": 5138.55361, "trades": 60, "taker_buy_volume": 10801.5, "taker_buy_quote": 1798.5565}, {"ts": 1773890580000, "open": 0.1667, "high": 0.1673, "low": 0.1667, "close": 0.1673, "volume": 16835.2, "quote_volume": 2810.65521, "trades": 38, "taker_buy_volume": 10434.0, "taker_buy_quote": 1741.90443}, {"ts": 1773890640000, "open": 0.1673, "high": 0.1673, "low": 0.1668, "close": 0.1671, "volume": 13751.3, "quote_volume": 2296.21313, "trades": 26, "taker_buy_volume": 3250.9, "taker_buy_quote": 543.00266}, {"ts": 1773890700000, "open": 0.1671, "high": 0.1682, "low": 0.167, "close": 0.1672, "volume": 111257.3, "quote_volume": 18630.33164, "trades": 149, "taker_buy_volume": 22936.8, "taker_buy_quote": 3844.66019}, {"ts": 1773890760000, "open": 0.1671, "high": 0.1671, "low": 0.1664, "close": 0.1668, "volume": 18211.9, "quote_volume": 3037.50673, "trades": 33, "taker_buy_volume": 13418.2, "taker_buy_quote": 2237.77356}, {"ts": 1773890820000, "open": 0.1667, "high": 0.1669, "low": 0.1665, "close": 0.1666, "volume": 10190.3, "quote_volume": 1699.00522, "trades": 38, "taker_buy_volume": 5043.7, "taker_buy_quote": 841.0325}, {"ts": 1773890880000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1669, "volume": 5691.1, "quote_volume": 949.38091, "trades": 17, "taker_buy_volume": 4326.4, "taker_buy_quote": 721.6342}, {"ts": 1773890940000, "open": 0.1666, "high": 0.1672, "low": 0.1666, "close": 0.1672, "volume": 7850.0, "quote_volume": 1309.86135, "trades": 21, "taker_buy_volume": 5087.4, "taker_buy_quote": 848.88379}, {"ts": 1773891000000, "open": 0.1671, "high": 0.1679, "low": 0.1669, "close": 0.1673, "volume": 20149.9, "quote_volume": 3376.50507, "trades": 40, "taker_buy_volume": 6874.5, "taker_buy_quote": 1153.06617}, {"ts": 1773891060000, "open": 0.1674, "high": 0.1674, "low": 0.1658, "close": 0.1659, "volume": 38551.3, "quote_volume": 6416.25949, "trades": 77, "taker_buy_volume": 18559.6, "taker_buy_quote": 3085.77976}, {"ts": 1773891120000, "open": 0.1658, "high": 0.1671, "low": 0.1655, "close": 0.167, "volume": 38460.7, "quote_volume": 6393.51033, "trades": 99, "taker_buy_volume": 25392.1, "taker_buy_quote": 4222.31221}, {"ts": 1773891180000, "open": 0.1669, "high": 0.1669, "low": 0.1658, "close": 0.1658, "volume": 20213.5, "quote_volume": 3360.82993, "trades": 43, "taker_buy_volume": 9945.8, "taker_buy_quote": 1651.86966}, {"ts": 1773891240000, "open": 0.1658, "high": 0.167, "low": 0.1656, "close": 0.1668, "volume": 73460.2, "quote_volume": 12233.44159, "trades": 116, "taker_buy_volume": 63753.6, "taker_buy_quote": 10621.76613}, {"ts": 1773891300000, "open": 0.167, "high": 0.1672, "low": 0.1658, "close": 0.166, "volume": 83359.4, "quote_volume": 13847.01035, "trades": 122, "taker_buy_volume": 28153.7, "taker_buy_quote": 4670.91569}, {"ts": 1773891360000, "open": 0.1659, "high": 0.1665, "low": 0.1657, "close": 0.1658, "volume": 33951.3, "quote_volume": 5640.4027, "trades": 56, "taker_buy_volume": 16874.8, "taker_buy_quote": 2806.07685}, {"ts": 1773891420000, "open": 0.1659, "high": 0.166, "low": 0.1655, "close": 0.1656, "volume": 13106.0, "quote_volume": 2171.565, "trades": 28, "taker_buy_volume": 8424.4, "taker_buy_quote": 1396.31956}, {"ts": 1773891480000, "open": 0.1656, "high": 0.1656, "low": 0.1642, "close": 0.1646, "volume": 91409.6, "quote_volume": 15059.70059, "trades": 152, "taker_buy_volume": 14856.1, "taker_buy_quote": 2450.08647}, {"ts": 1773891540000, "open": 0.1645, "high": 0.165, "low": 0.1638, "close": 0.1647, "volume": 56316.7, "quote_volume": 9247.61965, "trades": 140, "taker_buy_volume": 28660.8, "taker_buy_quote": 4709.87832}, {"ts": 1773891600000, "open": 0.1646, "high": 0.165, "low": 0.1646, "close": 0.1647, "volume": 12398.6, "quote_volume": 2043.63416, "trades": 32, "taker_buy_volume": 6194.5, "taker_buy_quote": 1021.24219}, {"ts": 1773891660000, "open": 0.1647, "high": 0.166, "low": 0.1647, "close": 0.166, "volume": 14593.3, "quote_volume": 2411.72077, "trades": 50, "taker_buy_volume": 12947.2, "taker_buy_quote": 2139.84113}, {"ts": 1773891720000, "open": 0.1659, "high": 0.1674, "low": 0.1659, "close": 0.167, "volume": 63472.4, "quote_volume": 10596.21194, "trades": 133, "taker_buy_volume": 51550.5, "taker_buy_quote": 8605.36796}, {"ts": 1773891780000, "open": 0.1669, "high": 0.1671, "low": 0.1665, "close": 0.1668, "volume": 14050.5, "quote_volume": 2345.13623, "trades": 38, "taker_buy_volume": 10982.2, "taker_buy_quote": 1833.2046}, {"ts": 1773891840000, "open": 0.1668, "high": 0.1668, "low": 0.1658, "close": 0.1658, "volume": 14706.3, "quote_volume": 2445.10388, "trades": 42, "taker_buy_volume": 10188.3, "taker_buy_quote": 1693.59034}, {"ts": 1773891900000, "open": 0.1658, "high": 0.166, "low": 0.1657, "close": 0.1658, "volume": 8351.8, "quote_volume": 1385.33806, "trades": 27, "taker_buy_volume": 3218.6, "taker_buy_quote": 533.95806}, {"ts": 1773891960000, "open": 0.1657, "high": 0.1657, "low": 0.1654, "close": 0.1656, "volume": 11029.4, "quote_volume": 1826.01296, "trades": 23, "taker_buy_volume": 4489.1, "taker_buy_quote": 743.71334}, {"ts": 1773892020000, "open": 0.1658, "high": 0.1667, "low": 0.1658, "close": 0.1667, "volume": 32795.1, "quote_volume": 5450.9149, "trades": 51, "taker_buy_volume": 30682.1, "taker_buy_quote": 5099.74926}, {"ts": 1773892080000, "open": 0.1663, "high": 0.1663, "low": 0.1656, "close": 0.1659, "volume": 16282.4, "quote_volume": 2702.47525, "trades": 51, "taker_buy_volume": 5532.9, "taker_buy_quote": 917.64059}, {"ts": 1773892140000, "open": 0.1657, "high": 0.1658, "low": 0.1652, "close": 0.1658, "volume": 24598.5, "quote_volume": 4069.09056, "trades": 91, "taker_buy_volume": 13177.7, "taker_buy_quote": 2180.24256}, {"ts": 1773892200000, "open": 0.1659, "high": 0.1662, "low": 0.1657, "close": 0.1661, "volume": 11079.4, "quote_volume": 1839.04578, "trades": 32, "taker_buy_volume": 4034.2, "taker_buy_quote": 669.87251}, {"ts": 1773892260000, "open": 0.1662, "high": 0.1665, "low": 0.1655, "close": 0.1656, "volume": 20392.8, "quote_volume": 3381.45034, "trades": 59, "taker_buy_volume": 4084.6, "taker_buy_quote": 677.0464}, {"ts": 1773892320000, "open": 0.1655, "high": 0.1655, "low": 0.1647, "close": 0.1647, "volume": 72880.2, "quote_volume": 12035.51682, "trades": 134, "taker_buy_volume": 13977.6, "taker_buy_quote": 2309.58771}, {"ts": 1773892380000, "open": 0.1648, "high": 0.1653, "low": 0.1648, "close": 0.165, "volume": 41735.9, "quote_volume": 6881.28534, "trades": 50, "taker_buy_volume": 24373.2, "taker_buy_quote": 4019.03627}, {"ts": 1773892440000, "open": 0.1651, "high": 0.1655, "low": 0.1649, "close": 0.1651, "volume": 18474.4, "quote_volume": 3051.90921, "trades": 31, "taker_buy_volume": 6829.3, "taker_buy_quote": 1128.97752}, {"ts": 1773892500000, "open": 0.1651, "high": 0.1651, "low": 0.1636, "close": 0.1638, "volume": 121007.1, "quote_volume": 19868.37868, "trades": 125, "taker_buy_volume": 22177.3, "taker_buy_quote": 3633.08896}, {"ts": 1773892560000, "open": 0.1638, "high": 0.1643, "low": 0.1637, "close": 0.1638, "volume": 71909.1, "quote_volume": 11791.24196, "trades": 46, "taker_buy_volume": 54773.1, "taker_buy_quote": 8982.76085}, {"ts": 1773892620000, "open": 0.1638, "high": 0.1643, "low": 0.1637, "close": 0.1643, "volume": 10242.7, "quote_volume": 1679.77862, "trades": 24, "taker_buy_volume": 4140.9, "taker_buy_quote": 679.87075}, {"ts": 1773892680000, "open": 0.1642, "high": 0.1644, "low": 0.1638, "close": 0.1641, "volume": 19566.7, "quote_volume": 3212.81816, "trades": 31, "taker_buy_volume": 12802.7, "taker_buy_quote": 2102.96282}, {"ts": 1773892740000, "open": 0.1643, "high": 0.1644, "low": 0.1635, "close": 0.164, "volume": 47483.2, "quote_volume": 7782.46071, "trades": 118, "taker_buy_volume": 33808.9, "taker_buy_quote": 5542.45279}, {"ts": 1773892800000, "open": 0.1639, "high": 0.164, "low": 0.1632, "close": 0.1634, "volume": 62356.6, "quote_volume": 10202.51605, "trades": 100, "taker_buy_volume": 35687.3, "taker_buy_quote": 5840.3151}, {"ts": 1773892860000, "open": 0.1632, "high": 0.1637, "low": 0.1627, "close": 0.1634, "volume": 96102.4, "quote_volume": 15681.31082, "trades": 160, "taker_buy_volume": 53565.1, "taker_buy_quote": 8745.8404}, {"ts": 1773892920000, "open": 0.1636, "high": 0.1644, "low": 0.1633, "close": 0.1636, "volume": 44972.6, "quote_volume": 7370.81659, "trades": 136, "taker_buy_volume": 30737.1, "taker_buy_quote": 5037.37219}, {"ts": 1773892980000, "open": 0.1636, "high": 0.1638, "low": 0.1627, "close": 0.1629, "volume": 119166.2, "quote_volume": 19435.96359, "trades": 148, "taker_buy_volume": 39114.7, "taker_buy_quote": 6382.15991}, {"ts": 1773893040000, "open": 0.1629, "high": 0.1632, "low": 0.1625, "close": 0.1626, "volume": 58825.0, "quote_volume": 9578.06835, "trades": 156, "taker_buy_volume": 35747.8, "taker_buy_quote": 5822.88305}, {"ts": 1773893100000, "open": 0.1626, "high": 0.163, "low": 0.1625, "close": 0.1627, "volume": 24804.7, "quote_volume": 4033.95239, "trades": 69, "taker_buy_volume": 12689.4, "taker_buy_quote": 2064.05643}, {"ts": 1773893160000, "open": 0.1626, "high": 0.1629, "low": 0.1621, "close": 0.1625, "volume": 42755.6, "quote_volume": 6950.81041, "trades": 86, "taker_buy_volume": 27668.6, "taker_buy_quote": 4498.89708}, {"ts": 1773893220000, "open": 0.1625, "high": 0.1628, "low": 0.1616, "close": 0.162, "volume": 71520.4, "quote_volume": 11592.66168, "trades": 123, "taker_buy_volume": 39887.1, "taker_buy_quote": 6466.57379}, {"ts": 1773893280000, "open": 0.162, "high": 0.1639, "low": 0.1618, "close": 0.1634, "volume": 128143.9, "quote_volume": 20877.06586, "trades": 176, "taker_buy_volume": 92596.3, "taker_buy_quote": 15100.11044}, {"ts": 1773893340000, "open": 0.1633, "high": 0.1636, "low": 0.1633, "close": 0.1633, "volume": 9750.3, "quote_volume": 1593.65811, "trades": 31, "taker_buy_volume": 3651.8, "taker_buy_quote": 597.08483}, {"ts": 1773893400000, "open": 0.1634, "high": 0.164, "low": 0.1633, "close": 0.1633, "volume": 54369.3, "quote_volume": 8894.91673, "trades": 81, "taker_buy_volume": 46273.4, "taker_buy_quote": 7570.22345}, {"ts": 1773893460000, "open": 0.1632, "high": 0.1633, "low": 0.1628, "close": 0.1628, "volume": 10876.1, "quote_volume": 1773.59602, "trades": 40, "taker_buy_volume": 5480.8, "taker_buy_quote": 893.951}, {"ts": 1773893520000, "open": 0.1629, "high": 0.1629, "low": 0.1623, "close": 0.1627, "volume": 25462.3, "quote_volume": 4138.215, "trades": 56, "taker_buy_volume": 8393.8, "taker_buy_quote": 1365.66291}, {"ts": 1773893580000, "open": 0.1625, "high": 0.1634, "low": 0.1623, "close": 0.1623, "volume": 177294.2, "quote_volume": 28881.98127, "trades": 111, "taker_buy_volume": 130523.3, "taker_buy_quote": 21265.44545}, {"ts": 1773893640000, "open": 0.1622, "high": 0.1625, "low": 0.1621, "close": 0.1623, "volume": 28923.9, "quote_volume": 4694.40029, "trades": 41, "taker_buy_volume": 1414.3, "taker_buy_quote": 229.74857}, {"ts": 1773893700000, "open": 0.1624, "high": 0.1634, "low": 0.1621, "close": 0.1632, "volume": 56932.4, "quote_volume": 9264.06956, "trades": 84, "taker_buy_volume": 33747.0, "taker_buy_quote": 5491.24498}, {"ts": 1773893760000, "open": 0.1633, "high": 0.164, "low": 0.1633, "close": 0.1636, "volume": 70310.5, "quote_volume": 11501.5763, "trades": 67, "taker_buy_volume": 64835.5, "taker_buy_quote": 10605.82213}, {"ts": 1773893820000, "open": 0.1638, "high": 0.1639, "low": 0.1635, "close": 0.1635, "volume": 7317.6, "quote_volume": 1198.11558, "trades": 19, "taker_buy_volume": 2865.2, "taker_buy_quote": 468.84311}, {"ts": 1773893880000, "open": 0.1637, "high": 0.164, "low": 0.1636, "close": 0.1636, "volume": 15101.5, "quote_volume": 2473.25877, "trades": 34, "taker_buy_volume": 11409.9, "taker_buy_quote": 1868.66694}, {"ts": 1773893940000, "open": 0.1636, "high": 0.1639, "low": 0.1628, "close": 0.163, "volume": 65238.8, "quote_volume": 10636.66341, "trades": 71, "taker_buy_volume": 8275.8, "taker_buy_quote": 1350.5134}, {"ts": 1773894000000, "open": 0.163, "high": 0.1639, "low": 0.1623, "close": 0.1636, "volume": 81552.3, "quote_volume": 13280.15966, "trades": 122, "taker_buy_volume": 41317.1, "taker_buy_quote": 6735.01264}, {"ts": 1773894060000, "open": 0.1638, "high": 0.1651, "low": 0.1638, "close": 0.1647, "volume": 65530.5, "quote_volume": 10778.1328, "trades": 51, "taker_buy_volume": 55353.1, "taker_buy_quote": 9106.10385}, {"ts": 1773894120000, "open": 0.1646, "high": 0.1653, "low": 0.1645, "close": 0.165, "volume": 27974.3, "quote_volume": 4616.86334, "trades": 45, "taker_buy_volume": 22026.1, "taker_buy_quote": 3635.2476}, {"ts": 1773894180000, "open": 0.1651, "high": 0.1662, "low": 0.1649, "close": 0.1653, "volume": 79267.1, "quote_volume": 13118.8609, "trades": 89, "taker_buy_volume": 64049.6, "taker_buy_quote": 10604.63788}, {"ts": 1773894240000, "open": 0.1653, "high": 0.1655, "low": 0.164, "close": 0.164, "volume": 33074.8, "quote_volume": 5443.25708, "trades": 93, "taker_buy_volume": 2165.3, "taker_buy_quote": 356.3752}, {"ts": 1773894300000, "open": 0.1642, "high": 0.1642, "low": 0.1636, "close": 0.1639, "volume": 89776.4, "quote_volume": 14709.89807, "trades": 101, "taker_buy_volume": 7014.7, "taker_buy_quote": 1149.7031}, {"ts": 1773894360000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 4851.8, "quote_volume": 795.16362, "trades": 14, "taker_buy_volume": 4387.8, "taker_buy_quote": 719.16042}, {"ts": 1773894420000, "open": 0.1637, "high": 0.164, "low": 0.1637, "close": 0.1637, "volume": 5655.5, "quote_volume": 926.63689, "trades": 15, "taker_buy_volume": 3241.2, "taker_buy_quote": 531.21639}, {"ts": 1773894480000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.1649, "volume": 5665.5, "quote_volume": 933.13283, "trades": 29, "taker_buy_volume": 4102.8, "taker_buy_quote": 675.69997}, {"ts": 1773894540000, "open": 0.1651, "high": 0.1654, "low": 0.1647, "close": 0.1653, "volume": 16197.5, "quote_volume": 2674.15746, "trades": 46, "taker_buy_volume": 6556.3, "taker_buy_quote": 1082.49228}, {"ts": 1773894600000, "open": 0.1653, "high": 0.1654, "low": 0.1649, "close": 0.1649, "volume": 15834.8, "quote_volume": 2614.63887, "trades": 29, "taker_buy_volume": 3022.9, "taker_buy_quote": 499.33471}, {"ts": 1773894660000, "open": 0.1652, "high": 0.1652, "low": 0.1641, "close": 0.1642, "volume": 13415.7, "quote_volume": 2207.98143, "trades": 33, "taker_buy_volume": 1578.8, "taker_buy_quote": 259.45743}, {"ts": 1773894720000, "open": 0.1644, "high": 0.1647, "low": 0.1644, "close": 0.1647, "volume": 398.9, "quote_volume": 65.67383, "trades": 6, "taker_buy_volume": 398.9, "taker_buy_quote": 65.67383}, {"ts": 1773894780000, "open": 0.1647, "high": 0.1653, "low": 0.1647, "close": 0.1647, "volume": 82576.8, "quote_volume": 13628.61524, "trades": 64, "taker_buy_volume": 65987.6, "taker_buy_quote": 10888.43349}, {"ts": 1773894840000, "open": 0.1649, "high": 0.1653, "low": 0.1649, "close": 0.1653, "volume": 12528.8, "quote_volume": 2069.67925, "trades": 21, "taker_buy_volume": 9298.8, "taker_buy_quote": 1535.94289}, {"ts": 1773894900000, "open": 0.1653, "high": 0.1655, "low": 0.1652, "close": 0.1653, "volume": 33128.1, "quote_volume": 5478.05887, "trades": 35, "taker_buy_volume": 25206.5, "taker_buy_quote": 4168.9779}, {"ts": 1773894960000, "open": 0.1653, "high": 0.1657, "low": 0.1651, "close": 0.1651, "volume": 27079.1, "quote_volume": 4476.28093, "trades": 50, "taker_buy_volume": 5999.6, "taker_buy_quote": 992.06729}, {"ts": 1773895020000, "open": 0.165, "high": 0.1655, "low": 0.1648, "close": 0.1652, "volume": 15595.6, "quote_volume": 2574.74515, "trades": 31, "taker_buy_volume": 9675.7, "taker_buy_quote": 1597.6586}, {"ts": 1773895080000, "open": 0.1651, "high": 0.1655, "low": 0.1639, "close": 0.1653, "volume": 136954.4, "quote_volume": 22514.70222, "trades": 146, "taker_buy_volume": 38219.2, "taker_buy_quote": 6280.21213}, {"ts": 1773895140000, "open": 0.1653, "high": 0.1653, "low": 0.1645, "close": 0.165, "volume": 10181.9, "quote_volume": 1680.11966, "trades": 22, "taker_buy_volume": 692.2, "taker_buy_quote": 114.19976}, {"ts": 1773895200000, "open": 0.1649, "high": 0.1656, "low": 0.1648, "close": 0.1648, "volume": 49384.1, "quote_volume": 8160.1584, "trades": 45, "taker_buy_volume": 15734.1, "taker_buy_quote": 2599.79004}, {"ts": 1773895260000, "open": 0.1647, "high": 0.165, "low": 0.1646, "close": 0.165, "volume": 8901.9, "quote_volume": 1467.84598, "trades": 10, "taker_buy_volume": 8610.8, "taker_buy_quote": 1419.92426}, {"ts": 1773895320000, "open": 0.165, "high": 0.1652, "low": 0.1649, "close": 0.1652, "volume": 8869.6, "quote_volume": 1463.41131, "trades": 18, "taker_buy_volume": 5441.7, "taker_buy_quote": 897.9667}, {"ts": 1773895380000, "open": 0.1652, "high": 0.1655, "low": 0.1652, "close": 0.1655, "volume": 8078.3, "quote_volume": 1336.30579, "trades": 15, "taker_buy_volume": 6165.1, "taker_buy_quote": 1020.03244}, {"ts": 1773895440000, "open": 0.1655, "high": 0.1656, "low": 0.165, "close": 0.1651, "volume": 14056.9, "quote_volume": 2323.45845, "trades": 23, "taker_buy_volume": 5189.7, "taker_buy_quote": 858.97157}, {"ts": 1773895500000, "open": 0.1652, "high": 0.1656, "low": 0.1652, "close": 0.1653, "volume": 3855.9, "quote_volume": 637.66555, "trades": 15, "taker_buy_volume": 713.5, "taker_buy_quote": 118.08789}, {"ts": 1773895560000, "open": 0.1655, "high": 0.1655, "low": 0.1651, "close": 0.1653, "volume": 11368.8, "quote_volume": 1878.45009, "trades": 27, "taker_buy_volume": 3074.0, "taker_buy_quote": 507.95778}, {"ts": 1773895620000, "open": 0.1654, "high": 0.1655, "low": 0.1651, "close": 0.1655, "volume": 13910.7, "quote_volume": 2300.11821, "trades": 32, "taker_buy_volume": 4088.8, "taker_buy_quote": 675.96984}, {"ts": 1773895680000, "open": 0.1655, "high": 0.1664, "low": 0.1653, "close": 0.1659, "volume": 127543.3, "quote_volume": 21155.10849, "trades": 119, "taker_buy_volume": 85963.4, "taker_buy_quote": 14262.50047}, {"ts": 1773895740000, "open": 0.1658, "high": 0.1672, "low": 0.1658, "close": 0.1667, "volume": 101355.2, "quote_volume": 16882.54733, "trades": 176, "taker_buy_volume": 41465.8, "taker_buy_quote": 6904.38472}, {"ts": 1773895800000, "open": 0.1669, "high": 0.167, "low": 0.1656, "close": 0.1658, "volume": 70289.9, "quote_volume": 11692.09686, "trades": 114, "taker_buy_volume": 27776.8, "taker_buy_quote": 4618.39946}, {"ts": 1773895860000, "open": 0.1658, "high": 0.1671, "low": 0.1658, "close": 0.1671, "volume": 24503.0, "quote_volume": 4085.06523, "trades": 63, "taker_buy_volume": 15646.5, "taker_buy_quote": 2607.22624}, {"ts": 1773895920000, "open": 0.167, "high": 0.1671, "low": 0.1659, "close": 0.1668, "volume": 37720.3, "quote_volume": 6286.05213, "trades": 76, "taker_buy_volume": 18361.3, "taker_buy_quote": 3059.35059}, {"ts": 1773895980000, "open": 0.1668, "high": 0.1669, "low": 0.1666, "close": 0.1667, "volume": 15725.6, "quote_volume": 2622.60211, "trades": 30, "taker_buy_volume": 11224.8, "taker_buy_quote": 1871.83876}, {"ts": 1773896040000, "open": 0.1669, "high": 0.1671, "low": 0.1664, "close": 0.1666, "volume": 93343.0, "quote_volume": 15556.29944, "trades": 63, "taker_buy_volume": 30374.2, "taker_buy_quote": 5068.48157}, {"ts": 1773896100000, "open": 0.1667, "high": 0.1668, "low": 0.1658, "close": 0.1658, "volume": 19325.8, "quote_volume": 3214.56902, "trades": 32, "taker_buy_volume": 2577.8, "taker_buy_quote": 429.08068}, {"ts": 1773896160000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 7242.4, "quote_volume": 1201.70294, "trades": 7, "taker_buy_volume": 3012.7, "taker_buy_quote": 499.99571}, {"ts": 1773896220000, "open": 0.1659, "high": 0.1662, "low": 0.1656, "close": 0.1662, "volume": 5723.1, "quote_volume": 948.85344, "trades": 13, "taker_buy_volume": 5580.2, "taker_buy_quote": 925.1706}, {"ts": 1773896280000, "open": 0.166, "high": 0.1668, "low": 0.166, "close": 0.1662, "volume": 9486.9, "quote_volume": 1578.17161, "trades": 22, "taker_buy_volume": 3462.2, "taker_buy_quote": 575.20845}, {"ts": 1773896340000, "open": 0.1664, "high": 0.1671, "low": 0.1664, "close": 0.1668, "volume": 7747.7, "quote_volume": 1291.27778, "trades": 19, "taker_buy_volume": 5817.1, "taker_buy_quote": 969.80695}, {"ts": 1773896400000, "open": 0.1671, "high": 0.1685, "low": 0.1669, "close": 0.1683, "volume": 67972.0, "quote_volume": 11391.62576, "trades": 115, "taker_buy_volume": 40817.2, "taker_buy_quote": 6839.56874}, {"ts": 1773896460000, "open": 0.1682, "high": 0.1694, "low": 0.1682, "close": 0.1691, "volume": 73478.1, "quote_volume": 12414.01398, "trades": 103, "taker_buy_volume": 22950.1, "taker_buy_quote": 3877.91755}, {"ts": 1773896520000, "open": 0.1692, "high": 0.1696, "low": 0.1688, "close": 0.1688, "volume": 65195.7, "quote_volume": 11022.35514, "trades": 61, "taker_buy_volume": 14778.8, "taker_buy_quote": 2504.57172}, {"ts": 1773896580000, "open": 0.1689, "high": 0.1696, "low": 0.1689, "close": 0.1692, "volume": 42435.2, "quote_volume": 7185.45216, "trades": 57, "taker_buy_volume": 29090.2, "taker_buy_quote": 4926.75667}, {"ts": 1773896640000, "open": 0.1693, "high": 0.171, "low": 0.1693, "close": 0.1709, "volume": 134452.8, "quote_volume": 22890.24945, "trades": 159, "taker_buy_volume": 111479.5, "taker_buy_quote": 18971.6032}, {"ts": 1773896700000, "open": 0.1709, "high": 0.1711, "low": 0.1694, "close": 0.1706, "volume": 87744.2, "quote_volume": 14940.67169, "trades": 156, "taker_buy_volume": 49322.1, "taker_buy_quote": 8399.70757}, {"ts": 1773896760000, "open": 0.1708, "high": 0.1725, "low": 0.1708, "close": 0.1725, "volume": 117880.8, "quote_volume": 20220.23508, "trades": 140, "taker_buy_volume": 79450.5, "taker_buy_quote": 13618.75631}, {"ts": 1773896820000, "open": 0.1723, "high": 0.1735, "low": 0.1713, "close": 0.1722, "volume": 147238.2, "quote_volume": 25423.93196, "trades": 224, "taker_buy_volume": 107594.2, "taker_buy_quote": 18580.8488}, {"ts": 1773896880000, "open": 0.1722, "high": 0.1722, "low": 0.1715, "close": 0.1716, "volume": 52657.3, "quote_volume": 9049.60509, "trades": 101, "taker_buy_volume": 28097.2, "taker_buy_quote": 4831.17124}, {"ts": 1773896940000, "open": 0.1715, "high": 0.1715, "low": 0.1696, "close": 0.17, "volume": 259356.1, "quote_volume": 44283.17032, "trades": 227, "taker_buy_volume": 122533.6, "taker_buy_quote": 20917.1672}, {"ts": 1773897000000, "open": 0.1699, "high": 0.1699, "low": 0.1689, "close": 0.1698, "volume": 39597.8, "quote_volume": 6713.24246, "trades": 91, "taker_buy_volume": 21663.5, "taker_buy_quote": 3671.93496}, {"ts": 1773897060000, "open": 0.1696, "high": 0.1714, "low": 0.1695, "close": 0.1714, "volume": 34695.9, "quote_volume": 5907.60586, "trades": 81, "taker_buy_volume": 23573.5, "taker_buy_quote": 4014.63013}, {"ts": 1773897120000, "open": 0.1713, "high": 0.1725, "low": 0.1708, "close": 0.1725, "volume": 63446.4, "quote_volume": 10868.13618, "trades": 110, "taker_buy_volume": 27084.7, "taker_buy_quote": 4645.73433}, {"ts": 1773897180000, "open": 0.1723, "high": 0.1731, "low": 0.1717, "close": 0.1718, "volume": 70688.2, "quote_volume": 12179.1882, "trades": 105, "taker_buy_volume": 29853.4, "taker_buy_quote": 5145.17693}, {"ts": 1773897240000, "open": 0.1718, "high": 0.1732, "low": 0.1714, "close": 0.1731, "volume": 38020.0, "quote_volume": 6541.35357, "trades": 87, "taker_buy_volume": 24235.3, "taker_buy_quote": 4170.70241}, {"ts": 1773897300000, "open": 0.1733, "high": 0.1743, "low": 0.173, "close": 0.1733, "volume": 60464.6, "quote_volume": 10497.23052, "trades": 197, "taker_buy_volume": 31544.4, "taker_buy_quote": 5473.51135}, {"ts": 1773897360000, "open": 0.1731, "high": 0.1732, "low": 0.1718, "close": 0.1732, "volume": 60385.1, "quote_volume": 10426.0242, "trades": 163, "taker_buy_volume": 28091.6, "taker_buy_quote": 4852.6124}, {"ts": 1773897420000, "open": 0.1731, "high": 0.1733, "low": 0.1722, "close": 0.1722, "volume": 24160.8, "quote_volume": 4177.45273, "trades": 85, "taker_buy_volume": 11606.2, "taker_buy_quote": 2006.37549}, {"ts": 1773897480000, "open": 0.1721, "high": 0.1723, "low": 0.1713, "close": 0.1723, "volume": 31816.7, "quote_volume": 5468.26485, "trades": 77, "taker_buy_volume": 15073.5, "taker_buy_quote": 2592.21409}, {"ts": 1773897540000, "open": 0.1723, "high": 0.1744, "low": 0.1723, "close": 0.1744, "volume": 70678.3, "quote_volume": 12265.79848, "trades": 168, "taker_buy_volume": 31994.5, "taker_buy_quote": 5558.70906}, {"ts": 1773897600000, "open": 0.1743, "high": 0.1744, "low": 0.1733, "close": 0.1735, "volume": 49699.1, "quote_volume": 8630.57925, "trades": 127, "taker_buy_volume": 17198.9, "taker_buy_quote": 2989.36548}, {"ts": 1773897660000, "open": 0.1737, "high": 0.1753, "low": 0.1734, "close": 0.1748, "volume": 85289.0, "quote_volume": 14890.89772, "trades": 148, "taker_buy_volume": 56470.9, "taker_buy_quote": 9872.54855}, {"ts": 1773897720000, "open": 0.1749, "high": 0.1753, "low": 0.1745, "close": 0.1745, "volume": 127732.7, "quote_volume": 22343.97213, "trades": 226, "taker_buy_volume": 52748.2, "taker_buy_quote": 9230.91227}, {"ts": 1773897780000, "open": 0.1744, "high": 0.1745, "low": 0.1735, "close": 0.1745, "volume": 42344.2, "quote_volume": 7368.69441, "trades": 102, "taker_buy_volume": 21968.7, "taker_buy_quote": 3820.68515}, {"ts": 1773897840000, "open": 0.1742, "high": 0.1744, "low": 0.1727, "close": 0.1728, "volume": 182708.9, "quote_volume": 31707.46316, "trades": 174, "taker_buy_volume": 113541.1, "taker_buy_quote": 19715.08485}, {"ts": 1773897900000, "open": 0.1726, "high": 0.1727, "low": 0.1713, "close": 0.1714, "volume": 121117.6, "quote_volume": 20825.52115, "trades": 168, "taker_buy_volume": 55176.3, "taker_buy_quote": 9487.82107}, {"ts": 1773897960000, "open": 0.1712, "high": 0.1712, "low": 0.1694, "close": 0.1699, "volume": 238116.3, "quote_volume": 40482.65557, "trades": 312, "taker_buy_volume": 49192.9, "taker_buy_quote": 8369.02004}, {"ts": 1773898020000, "open": 0.1699, "high": 0.17, "low": 0.1687, "close": 0.1689, "volume": 60550.7, "quote_volume": 10250.48484, "trades": 116, "taker_buy_volume": 31882.7, "taker_buy_quote": 5399.59152}, {"ts": 1773898080000, "open": 0.1689, "high": 0.1695, "low": 0.1682, "close": 0.1685, "volume": 120835.4, "quote_volume": 20403.24598, "trades": 132, "taker_buy_volume": 100589.7, "taker_buy_quote": 16984.93473}, {"ts": 1773898140000, "open": 0.1687, "high": 0.1687, "low": 0.1674, "close": 0.1679, "volume": 76390.1, "quote_volume": 12831.71559, "trades": 129, "taker_buy_volume": 32989.0, "taker_buy_quote": 5541.22205}, {"ts": 1773898200000, "open": 0.1677, "high": 0.1677, "low": 0.1653, "close": 0.1657, "volume": 74092.9, "quote_volume": 12312.0819, "trades": 215, "taker_buy_volume": 36196.6, "taker_buy_quote": 6017.70004}, {"ts": 1773898260000, "open": 0.1659, "high": 0.1662, "low": 0.1646, "close": 0.1662, "volume": 107257.4, "quote_volume": 17719.81321, "trades": 196, "taker_buy_volume": 20651.5, "taker_buy_quote": 3420.05145}, {"ts": 1773898320000, "open": 0.1663, "high": 0.1668, "low": 0.1658, "close": 0.1668, "volume": 41108.2, "quote_volume": 6846.17815, "trades": 88, "taker_buy_volume": 30035.0, "taker_buy_quote": 5004.18806}, {"ts": 1773898380000, "open": 0.1668, "high": 0.1668, "low": 0.1661, "close": 0.1663, "volume": 66422.3, "quote_volume": 11067.94179, "trades": 53, "taker_buy_volume": 3061.4, "taker_buy_quote": 509.0589}, {"ts": 1773898440000, "open": 0.1662, "high": 0.1667, "low": 0.1661, "close": 0.1662, "volume": 25112.3, "quote_volume": 4176.03371, "trades": 53, "taker_buy_volume": 15378.7, "taker_buy_quote": 2556.80623}, {"ts": 1773898500000, "open": 0.1662, "high": 0.1664, "low": 0.1661, "close": 0.1663, "volume": 20231.5, "quote_volume": 3364.06584, "trades": 28, "taker_buy_volume": 6163.9, "taker_buy_quote": 1025.35937}, {"ts": 1773898560000, "open": 0.1663, "high": 0.1675, "low": 0.1663, "close": 0.1671, "volume": 21944.0, "quote_volume": 3662.85861, "trades": 64, "taker_buy_volume": 10092.2, "taker_buy_quote": 1683.79566}, {"ts": 1773898620000, "open": 0.167, "high": 0.1676, "low": 0.1666, "close": 0.1675, "volume": 86227.6, "quote_volume": 14412.23059, "trades": 134, "taker_buy_volume": 46295.2, "taker_buy_quote": 7744.04204}, {"ts": 1773898680000, "open": 0.1673, "high": 0.1677, "low": 0.1672, "close": 0.1676, "volume": 19519.3, "quote_volume": 3269.82326, "trades": 36, "taker_buy_volume": 4496.5, "taker_buy_quote": 753.25585}, {"ts": 1773898740000, "open": 0.1676, "high": 0.1689, "low": 0.1675, "close": 0.1682, "volume": 113338.2, "quote_volume": 19083.14219, "trades": 138, "taker_buy_volume": 50774.3, "taker_buy_quote": 8557.76722}, {"ts": 1773898800000, "open": 0.1682, "high": 0.1695, "low": 0.1682, "close": 0.1693, "volume": 27816.4, "quote_volume": 4695.48181, "trades": 49, "taker_buy_volume": 19881.8, "taker_buy_quote": 3356.1622}, {"ts": 1773898860000, "open": 0.1692, "high": 0.1693, "low": 0.1681, "close": 0.1693, "volume": 27739.1, "quote_volume": 4681.73684, "trades": 64, "taker_buy_volume": 10784.9, "taker_buy_quote": 1819.32007}, {"ts": 1773898920000, "open": 0.1693, "high": 0.1707, "low": 0.1693, "close": 0.1704, "volume": 65347.8, "quote_volume": 11131.59272, "trades": 90, "taker_buy_volume": 23471.1, "taker_buy_quote": 3995.98916}, {"ts": 1773898980000, "open": 0.1705, "high": 0.1706, "low": 0.17, "close": 0.17, "volume": 30618.4, "quote_volume": 5216.47614, "trades": 50, "taker_buy_volume": 12885.1, "taker_buy_quote": 2195.80793}, {"ts": 1773899040000, "open": 0.1699, "high": 0.1699, "low": 0.1689, "close": 0.1694, "volume": 34805.3, "quote_volume": 5891.93407, "trades": 80, "taker_buy_volume": 23430.7, "taker_buy_quote": 3965.05318}, {"ts": 1773899100000, "open": 0.1695, "high": 0.1705, "low": 0.1695, "close": 0.1705, "volume": 6728.3, "quote_volume": 1142.35751, "trades": 21, "taker_buy_volume": 5978.4, "taker_buy_quote": 1015.17447}, {"ts": 1773899160000, "open": 0.1705, "high": 0.1709, "low": 0.1696, "close": 0.17, "volume": 37750.9, "quote_volume": 6435.74469, "trades": 92, "taker_buy_volume": 12724.2, "taker_buy_quote": 2165.87001}, {"ts": 1773899220000, "open": 0.17, "high": 0.1716, "low": 0.1699, "close": 0.1712, "volume": 45728.2, "quote_volume": 7805.7326, "trades": 111, "taker_buy_volume": 25261.0, "taker_buy_quote": 4315.18122}, {"ts": 1773899280000, "open": 0.1713, "high": 0.1713, "low": 0.1708, "close": 0.1708, "volume": 61626.9, "quote_volume": 10538.97219, "trades": 96, "taker_buy_volume": 34256.1, "taker_buy_quote": 5859.16674}, {"ts": 1773899340000, "open": 0.171, "high": 0.1717, "low": 0.1708, "close": 0.1716, "volume": 44145.6, "quote_volume": 7556.96611, "trades": 85, "taker_buy_volume": 28460.7, "taker_buy_quote": 4871.4539}, {"ts": 1773899400000, "open": 0.1715, "high": 0.1725, "low": 0.1714, "close": 0.1721, "volume": 36835.5, "quote_volume": 6336.91121, "trades": 104, "taker_buy_volume": 22138.3, "taker_buy_quote": 3807.60475}, {"ts": 1773899460000, "open": 0.172, "high": 0.1742, "low": 0.172, "close": 0.1739, "volume": 222264.8, "quote_volume": 38520.56254, "trades": 342, "taker_buy_volume": 134177.4, "taker_buy_quote": 23249.56552}, {"ts": 1773899520000, "open": 0.1739, "high": 0.175, "low": 0.1729, "close": 0.1748, "volume": 128730.9, "quote_volume": 22392.07167, "trades": 171, "taker_buy_volume": 104905.3, "taker_buy_quote": 18248.99433}, {"ts": 1773899580000, "open": 0.1748, "high": 0.1756, "low": 0.1733, "close": 0.1734, "volume": 323965.7, "quote_volume": 56544.49053, "trades": 403, "taker_buy_volume": 202936.5, "taker_buy_quote": 35442.02757}, {"ts": 1773899640000, "open": 0.1735, "high": 0.1737, "low": 0.1719, "close": 0.1734, "volume": 102792.6, "quote_volume": 17765.13748, "trades": 180, "taker_buy_volume": 52122.7, "taker_buy_quote": 9005.25001}, {"ts": 1773899700000, "open": 0.1734, "high": 0.1735, "low": 0.1725, "close": 0.1731, "volume": 29777.1, "quote_volume": 5149.08807, "trades": 84, "taker_buy_volume": 12813.2, "taker_buy_quote": 2215.92309}, {"ts": 1773899760000, "open": 0.1732, "high": 0.1744, "low": 0.1732, "close": 0.1739, "volume": 445650.1, "quote_volume": 77519.25154, "trades": 272, "taker_buy_volume": 64157.4, "taker_buy_quote": 11148.10305}, {"ts": 1773899820000, "open": 0.1736, "high": 0.1743, "low": 0.1735, "close": 0.1742, "volume": 30416.4, "quote_volume": 5291.45642, "trades": 63, "taker_buy_volume": 26394.3, "taker_buy_quote": 4592.336}, {"ts": 1773899880000, "open": 0.1741, "high": 0.1755, "low": 0.1737, "close": 0.1751, "volume": 74737.2, "quote_volume": 13043.84664, "trades": 148, "taker_buy_volume": 46044.5, "taker_buy_quote": 8045.45569}, {"ts": 1773899940000, "open": 0.1754, "high": 0.1756, "low": 0.1744, "close": 0.1744, "volume": 73968.5, "quote_volume": 12954.34071, "trades": 127, "taker_buy_volume": 28842.7, "taker_buy_quote": 5056.98463}, {"ts": 1773900000000, "open": 0.1744, "high": 0.1781, "low": 0.1743, "close": 0.1777, "volume": 251856.2, "quote_volume": 44512.49087, "trades": 440, "taker_buy_volume": 183241.0, "taker_buy_quote": 32361.63962}, {"ts": 1773900060000, "open": 0.1777, "high": 0.18, "low": 0.1761, "close": 0.1791, "volume": 552259.5, "quote_volume": 98383.75655, "trades": 646, "taker_buy_volume": 254395.6, "taker_buy_quote": 45442.93341}, {"ts": 1773900120000, "open": 0.1791, "high": 0.1807, "low": 0.1785, "close": 0.1793, "volume": 503529.7, "quote_volume": 90547.32609, "trades": 455, "taker_buy_volume": 388145.9, "taker_buy_quote": 69843.2893}, {"ts": 1773900180000, "open": 0.1792, "high": 0.1793, "low": 0.1762, "close": 0.1763, "volume": 110219.5, "quote_volume": 19601.20459, "trades": 251, "taker_buy_volume": 48765.8, "taker_buy_quote": 8675.67244}, {"ts": 1773900240000, "open": 0.1762, "high": 0.1784, "low": 0.1762, "close": 0.1779, "volume": 148371.8, "quote_volume": 26352.61795, "trades": 327, "taker_buy_volume": 83155.8, "taker_buy_quote": 14770.93148}, {"ts": 1773900300000, "open": 0.1778, "high": 0.1792, "low": 0.1777, "close": 0.1789, "volume": 92620.1, "quote_volume": 16539.55013, "trades": 180, "taker_buy_volume": 48104.3, "taker_buy_quote": 8590.10331}, {"ts": 1773900360000, "open": 0.1791, "high": 0.1793, "low": 0.1779, "close": 0.1785, "volume": 115064.6, "quote_volume": 20535.21132, "trades": 165, "taker_buy_volume": 54607.0, "taker_buy_quote": 9750.87662}, {"ts": 1773900420000, "open": 0.1786, "high": 0.1786, "low": 0.1756, "close": 0.1767, "volume": 282505.4, "quote_volume": 49948.89462, "trades": 294, "taker_buy_volume": 89479.1, "taker_buy_quote": 15806.23446}, {"ts": 1773900480000, "open": 0.1765, "high": 0.1767, "low": 0.1755, "close": 0.176, "volume": 147709.3, "quote_volume": 26013.65971, "trades": 174, "taker_buy_volume": 71466.1, "taker_buy_quote": 12599.32694}, {"ts": 1773900540000, "open": 0.176, "high": 0.1777, "low": 0.1759, "close": 0.1771, "volume": 85422.5, "quote_volume": 15117.56561, "trades": 159, "taker_buy_volume": 57533.2, "taker_buy_quote": 10184.6234}, {"ts": 1773900600000, "open": 0.1771, "high": 0.1793, "low": 0.1763, "close": 0.179, "volume": 164996.6, "quote_volume": 29355.5033, "trades": 269, "taker_buy_volume": 98386.1, "taker_buy_quote": 17532.0384}, {"ts": 1773900660000, "open": 0.1789, "high": 0.1791, "low": 0.1769, "close": 0.1773, "volume": 163767.1, "quote_volume": 29174.79797, "trades": 264, "taker_buy_volume": 87723.4, "taker_buy_quote": 15631.28196}, {"ts": 1773900720000, "open": 0.177, "high": 0.1782, "low": 0.1765, "close": 0.1774, "volume": 164036.0, "quote_volume": 29082.22513, "trades": 157, "taker_buy_volume": 38298.0, "taker_buy_quote": 6792.81363}, {"ts": 1773900780000, "open": 0.1773, "high": 0.1785, "low": 0.1765, "close": 0.1767, "volume": 111669.8, "quote_volume": 19813.04159, "trades": 173, "taker_buy_volume": 50011.0, "taker_buy_quote": 8885.95497}, {"ts": 1773900840000, "open": 0.1768, "high": 0.1772, "low": 0.176, "close": 0.1769, "volume": 113754.8, "quote_volume": 20071.9175, "trades": 166, "taker_buy_volume": 62039.9, "taker_buy_quote": 10947.37454}, {"ts": 1773900900000, "open": 0.1769, "high": 0.1785, "low": 0.1764, "close": 0.1784, "volume": 165368.5, "quote_volume": 29348.31022, "trades": 238, "taker_buy_volume": 72582.6, "taker_buy_quote": 12889.56358}, {"ts": 1773900960000, "open": 0.1786, "high": 0.1788, "low": 0.1755, "close": 0.1762, "volume": 229959.5, "quote_volume": 40676.26839, "trades": 256, "taker_buy_volume": 59462.9, "taker_buy_quote": 10518.31652}, {"ts": 1773901020000, "open": 0.1764, "high": 0.1776, "low": 0.1757, "close": 0.1758, "volume": 142860.4, "quote_volume": 25235.54918, "trades": 272, "taker_buy_volume": 65805.3, "taker_buy_quote": 11622.08789}, {"ts": 1773901080000, "open": 0.176, "high": 0.1767, "low": 0.1756, "close": 0.1765, "volume": 54396.8, "quote_volume": 9579.07313, "trades": 107, "taker_buy_volume": 30869.6, "taker_buy_quote": 5439.53938}, {"ts": 1773901140000, "open": 0.1766, "high": 0.1767, "low": 0.1744, "close": 0.1748, "volume": 165055.6, "quote_volume": 28922.11719, "trades": 262, "taker_buy_volume": 78872.2, "taker_buy_quote": 13826.92123}, {"ts": 1773901200000, "open": 0.1749, "high": 0.1764, "low": 0.1739, "close": 0.1757, "volume": 99041.4, "quote_volume": 17322.67354, "trades": 190, "taker_buy_volume": 60737.7, "taker_buy_quote": 10623.68344}, {"ts": 1773901260000, "open": 0.1756, "high": 0.1763, "low": 0.1749, "close": 0.1753, "volume": 46350.1, "quote_volume": 8138.09108, "trades": 79, "taker_buy_volume": 40694.3, "taker_buy_quote": 7147.07417}, {"ts": 1773901320000, "open": 0.1754, "high": 0.1757, "low": 0.175, "close": 0.1751, "volume": 47660.9, "quote_volume": 8355.15094, "trades": 112, "taker_buy_volume": 35560.3, "taker_buy_quote": 6234.68234}, {"ts": 1773901380000, "open": 0.1751, "high": 0.1758, "low": 0.175, "close": 0.1753, "volume": 50531.4, "quote_volume": 8854.046, "trades": 103, "taker_buy_volume": 19445.3, "taker_buy_quote": 3407.49977}, {"ts": 1773901440000, "open": 0.1754, "high": 0.1761, "low": 0.1752, "close": 0.176, "volume": 13020.9, "quote_volume": 2287.61225, "trades": 35, "taker_buy_volume": 9546.3, "taker_buy_quote": 1676.83725}, {"ts": 1773901500000, "open": 0.176, "high": 0.1763, "low": 0.1747, "close": 0.1751, "volume": 149981.9, "quote_volume": 26307.69013, "trades": 185, "taker_buy_volume": 39317.0, "taker_buy_quote": 6900.12836}, {"ts": 1773901560000, "open": 0.1751, "high": 0.1769, "low": 0.1751, "close": 0.1769, "volume": 82263.2, "quote_volume": 14504.81769, "trades": 157, "taker_buy_volume": 30695.1, "taker_buy_quote": 5407.77968}, {"ts": 1773901620000, "open": 0.1768, "high": 0.1785, "low": 0.1764, "close": 0.1769, "volume": 219642.9, "quote_volume": 38977.81394, "trades": 362, "taker_buy_volume": 102288.9, "taker_buy_quote": 18165.13407}, {"ts": 1773901680000, "open": 0.1769, "high": 0.1779, "low": 0.1769, "close": 0.1774, "volume": 28534.0, "quote_volume": 5061.3623, "trades": 73, "taker_buy_volume": 15939.3, "taker_buy_quote": 2828.368}, {"ts": 1773901740000, "open": 0.1776, "high": 0.179, "low": 0.1771, "close": 0.1774, "volume": 330065.4, "quote_volume": 58734.99771, "trades": 311, "taker_buy_volume": 143089.4, "taker_buy_quote": 25468.08575}, {"ts": 1773901800000, "open": 0.1776, "high": 0.1779, "low": 0.175, "close": 0.175, "volume": 120450.5, "quote_volume": 21305.97691, "trades": 238, "taker_buy_volume": 54583.6, "taker_buy_quote": 9666.58017}, {"ts": 1773901860000, "open": 0.1749, "high": 0.1759, "low": 0.1746, "close": 0.1755, "volume": 79203.2, "quote_volume": 13883.10961, "trades": 140, "taker_buy_volume": 57519.8, "taker_buy_quote": 10084.24674}, {"ts": 1773901920000, "open": 0.1754, "high": 0.1754, "low": 0.1735, "close": 0.1737, "volume": 247574.1, "quote_volume": 43157.75791, "trades": 419, "taker_buy_volume": 124355.4, "taker_buy_quote": 21671.22171}, {"ts": 1773901980000, "open": 0.1738, "high": 0.1758, "low": 0.1732, "close": 0.1756, "volume": 120402.0, "quote_volume": 20992.16017, "trades": 195, "taker_buy_volume": 58129.6, "taker_buy_quote": 10139.51397}, {"ts": 1773902040000, "open": 0.1756, "high": 0.1756, "low": 0.1745, "close": 0.1756, "volume": 28901.6, "quote_volume": 5056.69179, "trades": 70, "taker_buy_volume": 18930.3, "taker_buy_quote": 3312.42198}, {"ts": 1773902100000, "open": 0.1756, "high": 0.1758, "low": 0.1741, "close": 0.1743, "volume": 47787.2, "quote_volume": 8350.40677, "trades": 104, "taker_buy_volume": 27003.4, "taker_buy_quote": 4717.76174}, {"ts": 1773902160000, "open": 0.1742, "high": 0.1745, "low": 0.1733, "close": 0.1737, "volume": 211954.1, "quote_volume": 36855.38132, "trades": 227, "taker_buy_volume": 82089.8, "taker_buy_quote": 14269.9203}, {"ts": 1773902220000, "open": 0.1739, "high": 0.1741, "low": 0.1734, "close": 0.1735, "volume": 30979.5, "quote_volume": 5381.5004, "trades": 82, "taker_buy_volume": 18653.8, "taker_buy_quote": 3240.51575}, {"ts": 1773902280000, "open": 0.1734, "high": 0.1737, "low": 0.1718, "close": 0.1726, "volume": 240897.5, "quote_volume": 41617.56532, "trades": 408, "taker_buy_volume": 154031.7, "taker_buy_quote": 26624.6661}, {"ts": 1773902340000, "open": 0.1726, "high": 0.1746, "low": 0.1718, "close": 0.1744, "volume": 112083.3, "quote_volume": 19379.27401, "trades": 215, "taker_buy_volume": 79483.0, "taker_buy_quote": 13746.35679}, {"ts": 1773902400000, "open": 0.1742, "high": 0.1746, "low": 0.1734, "close": 0.1737, "volume": 79160.0, "quote_volume": 13778.58452, "trades": 117, "taker_buy_volume": 17790.8, "taker_buy_quote": 3094.10262}, {"ts": 1773902460000, "open": 0.1738, "high": 0.1742, "low": 0.1735, "close": 0.1738, "volume": 30209.0, "quote_volume": 5249.77999, "trades": 60, "taker_buy_volume": 13223.8, "taker_buy_quote": 2297.65516}, {"ts": 1773902520000, "open": 0.1738, "high": 0.1743, "low": 0.1736, "close": 0.174, "volume": 12303.1, "quote_volume": 2141.14004, "trades": 40, "taker_buy_volume": 9016.5, "taker_buy_quote": 1568.68439}, {"ts": 1773902580000, "open": 0.174, "high": 0.1747, "low": 0.1738, "close": 0.1738, "volume": 39792.6, "quote_volume": 6935.57685, "trades": 88, "taker_buy_volume": 19634.6, "taker_buy_quote": 3421.22538}, {"ts": 1773902640000, "open": 0.1739, "high": 0.1739, "low": 0.1723, "close": 0.1727, "volume": 85897.6, "quote_volume": 14859.32636, "trades": 150, "taker_buy_volume": 38558.2, "taker_buy_quote": 6661.93402}, {"ts": 1773902700000, "open": 0.1728, "high": 0.1734, "low": 0.1724, "close": 0.1724, "volume": 53649.8, "quote_volume": 9267.12908, "trades": 119, "taker_buy_volume": 41204.4, "taker_buy_quote": 7117.39836}, {"ts": 1773902760000, "open": 0.1727, "high": 0.173, "low": 0.1719, "close": 0.1719, "volume": 90682.3, "quote_volume": 15629.18607, "trades": 155, "taker_buy_volume": 51063.1, "taker_buy_quote": 8801.5295}, {"ts": 1773902820000, "open": 0.1718, "high": 0.1723, "low": 0.1712, "close": 0.172, "volume": 220695.0, "quote_volume": 37898.74973, "trades": 422, "taker_buy_volume": 102659.0, "taker_buy_quote": 17644.128}, {"ts": 1773902880000, "open": 0.1721, "high": 0.1721, "low": 0.1716, "close": 0.172, "volume": 37375.0, "quote_volume": 6418.87144, "trades": 72, "taker_buy_volume": 24922.9, "taker_buy_quote": 4280.35642}, {"ts": 1773902940000, "open": 0.1718, "high": 0.1724, "low": 0.1716, "close": 0.1719, "volume": 31415.9, "quote_volume": 5405.20975, "trades": 68, "taker_buy_volume": 16916.9, "taker_buy_quote": 2910.35521}, {"ts": 1773903000000, "open": 0.1718, "high": 0.1723, "low": 0.1715, "close": 0.1722, "volume": 56986.5, "quote_volume": 9800.12376, "trades": 60, "taker_buy_volume": 46689.2, "taker_buy_quote": 8030.94558}, {"ts": 1773903060000, "open": 0.172, "high": 0.1721, "low": 0.1714, "close": 0.1717, "volume": 47925.0, "quote_volume": 8229.62729, "trades": 64, "taker_buy_volume": 20529.4, "taker_buy_quote": 3523.17128}, {"ts": 1773903120000, "open": 0.1716, "high": 0.1716, "low": 0.1702, "close": 0.1706, "volume": 272411.8, "quote_volume": 46556.1005, "trades": 373, "taker_buy_volume": 144172.4, "taker_buy_quote": 24627.99667}, {"ts": 1773903180000, "open": 0.1706, "high": 0.1709, "low": 0.1703, "close": 0.1705, "volume": 58863.8, "quote_volume": 10042.90219, "trades": 92, "taker_buy_volume": 50120.5, "taker_buy_quote": 8551.11419}, {"ts": 1773903240000, "open": 0.1706, "high": 0.1708, "low": 0.1703, "close": 0.1705, "volume": 35278.9, "quote_volume": 6015.64817, "trades": 46, "taker_buy_volume": 32846.4, "taker_buy_quote": 5600.82332}, {"ts": 1773903300000, "open": 0.1706, "high": 0.1721, "low": 0.1705, "close": 0.1721, "volume": 34196.3, "quote_volume": 5863.03158, "trades": 76, "taker_buy_volume": 26483.3, "taker_buy_quote": 4539.90642}, {"ts": 1773903360000, "open": 0.1721, "high": 0.1726, "low": 0.1719, "close": 0.1726, "volume": 31266.4, "quote_volume": 5387.61975, "trades": 70, "taker_buy_volume": 16433.7, "taker_buy_quote": 2831.63474}, {"ts": 1773903420000, "open": 0.1723, "high": 0.1733, "low": 0.1721, "close": 0.1729, "volume": 99643.8, "quote_volume": 17214.18775, "trades": 143, "taker_buy_volume": 61799.4, "taker_buy_quote": 10677.49909}, {"ts": 1773903480000, "open": 0.1728, "high": 0.1731, "low": 0.172, "close": 0.172, "volume": 21609.0, "quote_volume": 3728.996, "trades": 58, "taker_buy_volume": 6193.0, "taker_buy_quote": 1070.17183}, {"ts": 1773903540000, "open": 0.1719, "high": 0.1729, "low": 0.1718, "close": 0.1728, "volume": 37638.6, "quote_volume": 6483.75714, "trades": 85, "taker_buy_volume": 24604.4, "taker_buy_quote": 4238.54262}, {"ts": 1773903600000, "open": 0.173, "high": 0.173, "low": 0.1721, "close": 0.1721, "volume": 41166.1, "quote_volume": 7097.07234, "trades": 80, "taker_buy_volume": 14550.4, "taker_buy_quote": 2506.68502}, {"ts": 1773903660000, "open": 0.1721, "high": 0.1728, "low": 0.172, "close": 0.1721, "volume": 49199.2, "quote_volume": 8482.55061, "trades": 73, "taker_buy_volume": 17018.5, "taker_buy_quote": 2933.76767}, {"ts": 1773903720000, "open": 0.172, "high": 0.172, "low": 0.1708, "close": 0.1709, "volume": 60911.4, "quote_volume": 10434.51368, "trades": 84, "taker_buy_volume": 16937.0, "taker_buy_quote": 2898.17603}, {"ts": 1773903780000, "open": 0.1711, "high": 0.1726, "low": 0.1711, "close": 0.1724, "volume": 14306.9, "quote_volume": 2460.08241, "trades": 42, "taker_buy_volume": 13535.7, "taker_buy_quote": 2327.37623}, {"ts": 1773903840000, "open": 0.1722, "high": 0.1722, "low": 0.1709, "close": 0.171, "volume": 33279.1, "quote_volume": 5705.19832, "trades": 66, "taker_buy_volume": 9842.8, "taker_buy_quote": 1689.5333}, {"ts": 1773903900000, "open": 0.1708, "high": 0.1709, "low": 0.1699, "close": 0.1702, "volume": 92737.2, "quote_volume": 15785.38928, "trades": 189, "taker_buy_volume": 50477.9, "taker_buy_quote": 8594.58459}, {"ts": 1773903960000, "open": 0.1704, "high": 0.1705, "low": 0.1696, "close": 0.1698, "volume": 112424.8, "quote_volume": 19114.43426, "trades": 262, "taker_buy_volume": 71151.6, "taker_buy_quote": 12100.87737}, {"ts": 1773904020000, "open": 0.1698, "high": 0.1701, "low": 0.1693, "close": 0.1697, "volume": 67007.6, "quote_volume": 11375.02805, "trades": 221, "taker_buy_volume": 45612.7, "taker_buy_quote": 7746.05047}, {"ts": 1773904080000, "open": 0.1697, "high": 0.1701, "low": 0.1688, "close": 0.1693, "volume": 134102.9, "quote_volume": 22692.87041, "trades": 162, "taker_buy_volume": 50932.5, "taker_buy_quote": 8628.48249}, {"ts": 1773904140000, "open": 0.1693, "high": 0.1698, "low": 0.1688, "close": 0.1693, "volume": 52627.9, "quote_volume": 8914.22853, "trades": 107, "taker_buy_volume": 39426.5, "taker_buy_quote": 6680.96543}, {"ts": 1773904200000, "open": 0.1692, "high": 0.1695, "low": 0.1684, "close": 0.1689, "volume": 146093.9, "quote_volume": 24664.93315, "trades": 282, "taker_buy_volume": 91842.6, "taker_buy_quote": 15512.42268}, {"ts": 1773904260000, "open": 0.1691, "high": 0.1696, "low": 0.1683, "close": 0.169, "volume": 45650.0, "quote_volume": 7708.44352, "trades": 66, "taker_buy_volume": 16342.5, "taker_buy_quote": 2761.26047}, {"ts": 1773904320000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.1684, "volume": 61481.0, "quote_volume": 10355.32355, "trades": 168, "taker_buy_volume": 44069.9, "taker_buy_quote": 7425.40098}, {"ts": 1773904380000, "open": 0.1681, "high": 0.1684, "low": 0.1676, "close": 0.1676, "volume": 134603.6, "quote_volume": 22596.78512, "trades": 218, "taker_buy_volume": 72008.2, "taker_buy_quote": 12096.26093}, {"ts": 1773904440000, "open": 0.1676, "high": 0.1679, "low": 0.1672, "close": 0.1675, "volume": 95850.8, "quote_volume": 16054.25986, "trades": 92, "taker_buy_volume": 31438.2, "taker_buy_quote": 5267.89192}, {"ts": 1773904500000, "open": 0.1676, "high": 0.1678, "low": 0.1671, "close": 0.1671, "volume": 72824.6, "quote_volume": 12196.52657, "trades": 108, "taker_buy_volume": 29657.1, "taker_buy_quote": 4968.08894}, {"ts": 1773904560000, "open": 0.1672, "high": 0.1673, "low": 0.1665, "close": 0.1667, "volume": 111004.7, "quote_volume": 18529.45367, "trades": 188, "taker_buy_volume": 82134.2, "taker_buy_quote": 13713.10572}, {"ts": 1773904620000, "open": 0.1667, "high": 0.1671, "low": 0.1666, "close": 0.1668, "volume": 53689.8, "quote_volume": 8957.08324, "trades": 108, "taker_buy_volume": 30813.2, "taker_buy_quote": 5142.4042}, {"ts": 1773904680000, "open": 0.1669, "high": 0.168, "low": 0.1666, "close": 0.168, "volume": 30281.0, "quote_volume": 5061.00462, "trades": 84, "taker_buy_volume": 19965.2, "taker_buy_quote": 3339.09339}, {"ts": 1773904740000, "open": 0.168, "high": 0.1688, "low": 0.1679, "close": 0.1682, "volume": 46512.8, "quote_volume": 7831.21805, "trades": 99, "taker_buy_volume": 20602.1, "taker_buy_quote": 3471.04553}, {"ts": 1773904800000, "open": 0.168, "high": 0.1681, "low": 0.1671, "close": 0.1671, "volume": 14267.7, "quote_volume": 2391.98405, "trades": 43, "taker_buy_volume": 10585.6, "taker_buy_quote": 1775.24348}, {"ts": 1773904860000, "open": 0.1671, "high": 0.1672, "low": 0.1666, "close": 0.1672, "volume": 20635.1, "quote_volume": 3445.5664, "trades": 49, "taker_buy_volume": 15605.2, "taker_buy_quote": 2605.84198}, {"ts": 1773904920000, "open": 0.1673, "high": 0.1675, "low": 0.1666, "close": 0.1667, "volume": 29625.4, "quote_volume": 4944.36072, "trades": 66, "taker_buy_volume": 11703.9, "taker_buy_quote": 1954.40549}, {"ts": 1773904980000, "open": 0.1667, "high": 0.1669, "low": 0.1657, "close": 0.1661, "volume": 77144.3, "quote_volume": 12836.53743, "trades": 154, "taker_buy_volume": 43444.3, "taker_buy_quote": 7231.21962}, {"ts": 1773905040000, "open": 0.166, "high": 0.1664, "low": 0.1657, "close": 0.1664, "volume": 87884.6, "quote_volume": 14593.54172, "trades": 212, "taker_buy_volume": 57049.1, "taker_buy_quote": 9475.33218}, {"ts": 1773905100000, "open": 0.1665, "high": 0.1667, "low": 0.1658, "close": 0.1662, "volume": 67365.9, "quote_volume": 11195.78311, "trades": 109, "taker_buy_volume": 42357.5, "taker_buy_quote": 7039.80076}, {"ts": 1773905160000, "open": 0.1663, "high": 0.1668, "low": 0.1654, "close": 0.1654, "volume": 123141.5, "quote_volume": 20451.06499, "trades": 298, "taker_buy_volume": 74853.9, "taker_buy_quote": 12436.30159}, {"ts": 1773905220000, "open": 0.1653, "high": 0.1657, "low": 0.1648, "close": 0.165, "volume": 172493.7, "quote_volume": 28480.49761, "trades": 235, "taker_buy_volume": 48623.4, "taker_buy_quote": 8036.62676}, {"ts": 1773905280000, "open": 0.165, "high": 0.1661, "low": 0.165, "close": 0.1652, "volume": 170350.9, "quote_volume": 28147.1173, "trades": 69, "taker_buy_volume": 164829.9, "taker_buy_quote": 27233.86033}, {"ts": 1773905340000, "open": 0.1652, "high": 0.1655, "low": 0.165, "close": 0.1654, "volume": 19755.7, "quote_volume": 3265.51933, "trades": 53, "taker_buy_volume": 10785.5, "taker_buy_quote": 1783.16543}, {"ts": 1773905400000, "open": 0.1653, "high": 0.1656, "low": 0.1648, "close": 0.1652, "volume": 79144.2, "quote_volume": 13063.37926, "trades": 68, "taker_buy_volume": 21628.3, "taker_buy_quote": 3576.52346}, {"ts": 1773905460000, "open": 0.165, "high": 0.1657, "low": 0.1645, "close": 0.1652, "volume": 41478.4, "quote_volume": 6847.47043, "trades": 100, "taker_buy_volume": 25384.1, "taker_buy_quote": 4192.84514}, {"ts": 1773905520000, "open": 0.1651, "high": 0.1653, "low": 0.1648, "close": 0.1651, "volume": 17830.0, "quote_volume": 2943.73387, "trades": 40, "taker_buy_volume": 12222.2, "taker_buy_quote": 2018.53595}, {"ts": 1773905580000, "open": 0.1652, "high": 0.1656, "low": 0.1649, "close": 0.1656, "volume": 17982.3, "quote_volume": 2970.77489, "trades": 57, "taker_buy_volume": 12557.4, "taker_buy_quote": 2075.23191}, {"ts": 1773905640000, "open": 0.1657, "high": 0.1657, "low": 0.1655, "close": 0.1657, "volume": 8568.1, "quote_volume": 1419.39167, "trades": 24, "taker_buy_volume": 6375.1, "taker_buy_quote": 1056.05302}, {"ts": 1773905700000, "open": 0.1656, "high": 0.1681, "low": 0.1654, "close": 0.1673, "volume": 117961.2, "quote_volume": 19682.70852, "trades": 187, "taker_buy_volume": 102337.8, "taker_buy_quote": 17079.99038}, {"ts": 1773905760000, "open": 0.1674, "high": 0.1675, "low": 0.167, "close": 0.1672, "volume": 25352.8, "quote_volume": 4242.02905, "trades": 45, "taker_buy_volume": 6171.1, "taker_buy_quote": 1032.7768}, {"ts": 1773905820000, "open": 0.1672, "high": 0.1678, "low": 0.167, "close": 0.167, "volume": 21596.3, "quote_volume": 3616.66667, "trades": 69, "taker_buy_volume": 9594.0, "taker_buy_quote": 1607.48059}, {"ts": 1773905880000, "open": 0.1668, "high": 0.1669, "low": 0.1662, "close": 0.1662, "volume": 22526.4, "quote_volume": 3751.37207, "trades": 57, "taker_buy_volume": 13047.3, "taker_buy_quote": 2172.20899}, {"ts": 1773905940000, "open": 0.1662, "high": 0.1662, "low": 0.1653, "close": 0.1659, "volume": 31340.2, "quote_volume": 5190.67966, "trades": 83, "taker_buy_volume": 20330.3, "taker_buy_quote": 3367.77327}, {"ts": 1773906000000, "open": 0.166, "high": 0.1667, "low": 0.1657, "close": 0.1657, "volume": 15298.7, "quote_volume": 2543.23356, "trades": 59, "taker_buy_volume": 8527.4, "taker_buy_quote": 1418.262}, {"ts": 1773906060000, "open": 0.1659, "high": 0.1668, "low": 0.1658, "close": 0.1665, "volume": 12266.1, "quote_volume": 2039.06626, "trades": 36, "taker_buy_volume": 9425.6, "taker_buy_quote": 1566.18797}, {"ts": 1773906120000, "open": 0.1665, "high": 0.1668, "low": 0.1662, "close": 0.1666, "volume": 8229.8, "quote_volume": 1371.048, "trades": 27, "taker_buy_volume": 5771.6, "taker_buy_quote": 961.3421}, {"ts": 1773906180000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1665, "volume": 4497.8, "quote_volume": 748.70897, "trades": 17, "taker_buy_volume": 2262.6, "taker_buy_quote": 376.69516}, {"ts": 1773906240000, "open": 0.1665, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 6782.0, "quote_volume": 1128.95524, "trades": 15, "taker_buy_volume": 4567.3, "taker_buy_quote": 760.35455}, {"ts": 1773906300000, "open": 0.1666, "high": 0.1692, "low": 0.1666, "close": 0.169, "volume": 67837.4, "quote_volume": 11410.08355, "trades": 163, "taker_buy_volume": 52553.4, "taker_buy_quote": 8833.96063}, {"ts": 1773906360000, "open": 0.169, "high": 0.1692, "low": 0.1677, "close": 0.1683, "volume": 70343.6, "quote_volume": 11866.67073, "trades": 174, "taker_buy_volume": 36065.6, "taker_buy_quote": 6086.17962}, {"ts": 1773906420000, "open": 0.1683, "high": 0.1693, "low": 0.1681, "close": 0.1691, "volume": 129848.5, "quote_volume": 21915.01879, "trades": 229, "taker_buy_volume": 57831.0, "taker_buy_quote": 9768.72594}, {"ts": 1773906480000, "open": 0.1691, "high": 0.1695, "low": 0.1682, "close": 0.1685, "volume": 56916.4, "quote_volume": 9615.30296, "trades": 123, "taker_buy_volume": 19143.2, "taker_buy_quote": 3234.668}, {"ts": 1773906540000, "open": 0.1686, "high": 0.1695, "low": 0.168, "close": 0.1691, "volume": 59967.6, "quote_volume": 10129.99135, "trades": 111, "taker_buy_volume": 46048.6, "taker_buy_quote": 7779.95569}, {"ts": 1773906600000, "open": 0.1692, "high": 0.1694, "low": 0.1688, "close": 0.1691, "volume": 31520.4, "quote_volume": 5330.65274, "trades": 56, "taker_buy_volume": 11433.0, "taker_buy_quote": 1933.41189}, {"ts": 1773906660000, "open": 0.1688, "high": 0.1688, "low": 0.168, "close": 0.1687, "volume": 25936.2, "quote_volume": 4367.18463, "trades": 67, "taker_buy_volume": 15014.5, "taker_buy_quote": 2528.77357}, {"ts": 1773906720000, "open": 0.1686, "high": 0.1688, "low": 0.1672, "close": 0.1676, "volume": 46775.0, "quote_volume": 7851.46584, "trades": 119, "taker_buy_volume": 19536.7, "taker_buy_quote": 3276.45039}, {"ts": 1773906780000, "open": 0.1676, "high": 0.169, "low": 0.1675, "close": 0.1689, "volume": 50344.5, "quote_volume": 8481.56607, "trades": 124, "taker_buy_volume": 35075.5, "taker_buy_quote": 5909.66441}, {"ts": 1773906840000, "open": 0.169, "high": 0.1696, "low": 0.1689, "close": 0.1694, "volume": 15760.6, "quote_volume": 2666.80749, "trades": 48, "taker_buy_volume": 12642.3, "taker_buy_quote": 2138.94553}, {"ts": 1773906900000, "open": 0.1693, "high": 0.1699, "low": 0.1685, "close": 0.1688, "volume": 44093.2, "quote_volume": 7463.12184, "trades": 100, "taker_buy_volume": 29138.9, "taker_buy_quote": 4936.62166}, {"ts": 1773906960000, "open": 0.1687, "high": 0.1687, "low": 0.1681, "close": 0.1681, "volume": 48680.3, "quote_volume": 8205.94334, "trades": 21, "taker_buy_volume": 2752.5, "taker_buy_quote": 463.1294}, {"ts": 1773907020000, "open": 0.1681, "high": 0.1686, "low": 0.1681, "close": 0.1683, "volume": 9373.7, "quote_volume": 1579.06057, "trades": 24, "taker_buy_volume": 7511.2, "taker_buy_quote": 1265.30862}, {"ts": 1773907080000, "open": 0.1683, "high": 0.1683, "low": 0.1675, "close": 0.1676, "volume": 19381.8, "quote_volume": 3254.16216, "trades": 66, "taker_buy_volume": 7366.5, "taker_buy_quote": 1236.27743}, {"ts": 1773907140000, "open": 0.1676, "high": 0.1683, "low": 0.167, "close": 0.168, "volume": 25631.0, "quote_volume": 4293.28884, "trades": 96, "taker_buy_volume": 20115.7, "taker_buy_quote": 3369.71107}, {"ts": 1773907200000, "open": 0.1684, "high": 0.1691, "low": 0.1652, "close": 0.1655, "volume": 101254.3, "quote_volume": 16841.1861, "trades": 240, "taker_buy_volume": 45321.8, "taker_buy_quote": 7531.51525}, {"ts": 1773907260000, "open": 0.1655, "high": 0.1657, "low": 0.1648, "close": 0.1652, "volume": 51250.3, "quote_volume": 8473.22148, "trades": 131, "taker_buy_volume": 32976.6, "taker_buy_quote": 5453.84294}, {"ts": 1773907320000, "open": 0.1652, "high": 0.1653, "low": 0.1649, "close": 0.1651, "volume": 28956.8, "quote_volume": 4780.30727, "trades": 46, "taker_buy_volume": 18852.8, "taker_buy_quote": 3112.11525}, {"ts": 1773907380000, "open": 0.1653, "high": 0.1654, "low": 0.1647, "close": 0.1652, "volume": 16160.3, "quote_volume": 2666.75745, "trades": 42, "taker_buy_volume": 9304.2, "taker_buy_quote": 1536.06924}, {"ts": 1773907440000, "open": 0.1652, "high": 0.1658, "low": 0.1652, "close": 0.1658, "volume": 13322.3, "quote_volume": 2204.98006, "trades": 37, "taker_buy_volume": 11748.9, "taker_buy_quote": 1944.57753}, {"ts": 1773907500000, "open": 0.1659, "high": 0.166, "low": 0.1648, "close": 0.1652, "volume": 30950.5, "quote_volume": 5106.36458, "trades": 50, "taker_buy_volume": 11153.8, "taker_buy_quote": 1839.27006}, {"ts": 1773907560000, "open": 0.1654, "high": 0.1661, "low": 0.1654, "close": 0.1656, "volume": 10838.3, "quote_volume": 1794.79179, "trades": 36, "taker_buy_volume": 8882.8, "taker_buy_quote": 1470.55281}, {"ts": 1773907620000, "open": 0.1657, "high": 0.1658, "low": 0.1654, "close": 0.1655, "volume": 4933.3, "quote_volume": 816.6926, "trades": 22, "taker_buy_volume": 2959.2, "taker_buy_quote": 489.94616}, {"ts": 1773907680000, "open": 0.1654, "high": 0.1656, "low": 0.1649, "close": 0.165, "volume": 97039.9, "quote_volume": 16034.01411, "trades": 74, "taker_buy_volume": 34495.9, "taker_buy_quote": 5694.06364}, {"ts": 1773907740000, "open": 0.165, "high": 0.1652, "low": 0.1647, "close": 0.1651, "volume": 16076.7, "quote_volume": 2652.30009, "trades": 38, "taker_buy_volume": 10704.9, "taker_buy_quote": 1766.27931}, {"ts": 1773907800000, "open": 0.1648, "high": 0.1653, "low": 0.1644, "close": 0.1647, "volume": 55615.0, "quote_volume": 9165.42605, "trades": 100, "taker_buy_volume": 20276.6, "taker_buy_quote": 3343.58616}, {"ts": 1773907860000, "open": 0.1645, "high": 0.165, "low": 0.1641, "close": 0.1646, "volume": 46360.0, "quote_volume": 7625.51622, "trades": 86, "taker_buy_volume": 14567.0, "taker_buy_quote": 2399.82689}, {"ts": 1773907920000, "open": 0.1647, "high": 0.1649, "low": 0.1644, "close": 0.1649, "volume": 24343.7, "quote_volume": 4008.89198, "trades": 47, "taker_buy_volume": 19382.5, "taker_buy_quote": 3192.0959}, {"ts": 1773907980000, "open": 0.1649, "high": 0.1653, "low": 0.1642, "close": 0.1649, "volume": 48557.0, "quote_volume": 7996.69547, "trades": 84, "taker_buy_volume": 8190.1, "taker_buy_quote": 1351.08824}, {"ts": 1773908040000, "open": 0.1651, "high": 0.1655, "low": 0.1651, "close": 0.1652, "volume": 7901.8, "quote_volume": 1306.38169, "trades": 23, "taker_buy_volume": 4957.9, "taker_buy_quote": 819.70846}, {"ts": 1773908100000, "open": 0.1651, "high": 0.1651, "low": 0.1638, "close": 0.1642, "volume": 36682.4, "quote_volume": 6028.44703, "trades": 104, "taker_buy_volume": 15674.2, "taker_buy_quote": 2577.20274}, {"ts": 1773908160000, "open": 0.164, "high": 0.1641, "low": 0.1632, "close": 0.1633, "volume": 40878.0, "quote_volume": 6688.79786, "trades": 92, "taker_buy_volume": 21361.0, "taker_buy_quote": 3495.52329}, {"ts": 1773908220000, "open": 0.1633, "high": 0.1635, "low": 0.1627, "close": 0.1633, "volume": 99912.8, "quote_volume": 16295.15335, "trades": 132, "taker_buy_volume": 84925.4, "taker_buy_quote": 13850.18776}, {"ts": 1773908280000, "open": 0.1633, "high": 0.1636, "low": 0.1624, "close": 0.1625, "volume": 41730.1, "quote_volume": 6796.49775, "trades": 122, "taker_buy_volume": 25850.6, "taker_buy_quote": 4210.36801}, {"ts": 1773908340000, "open": 0.1625, "high": 0.1629, "low": 0.1624, "close": 0.1627, "volume": 12310.2, "quote_volume": 2001.5865, "trades": 35, "taker_buy_volume": 5988.6, "taker_buy_quote": 974.1091}, {"ts": 1773908400000, "open": 0.1628, "high": 0.1635, "low": 0.1627, "close": 0.163, "volume": 18588.7, "quote_volume": 3030.7593, "trades": 65, "taker_buy_volume": 13862.9, "taker_buy_quote": 2260.47423}, {"ts": 1773908460000, "open": 0.1631, "high": 0.1634, "low": 0.1627, "close": 0.1633, "volume": 19728.4, "quote_volume": 3218.26505, "trades": 56, "taker_buy_volume": 13733.1, "taker_buy_quote": 2239.11487}, {"ts": 1773908520000, "open": 0.1633, "high": 0.1641, "low": 0.1633, "close": 0.1636, "volume": 35138.2, "quote_volume": 5753.52328, "trades": 51, "taker_buy_volume": 29244.4, "taker_buy_quote": 4788.88609}, {"ts": 1773908580000, "open": 0.1637, "high": 0.1637, "low": 0.1624, "close": 0.1624, "volume": 11822.6, "quote_volume": 1929.29626, "trades": 50, "taker_buy_volume": 2435.0, "taker_buy_quote": 397.41328}, {"ts": 1773908640000, "open": 0.1624, "high": 0.1626, "low": 0.1618, "close": 0.162, "volume": 51782.6, "quote_volume": 8399.19161, "trades": 113, "taker_buy_volume": 22878.3, "taker_buy_quote": 3713.71188}, {"ts": 1773908700000, "open": 0.1623, "high": 0.1627, "low": 0.1612, "close": 0.1617, "volume": 44403.1, "quote_volume": 7187.56646, "trades": 144, "taker_buy_volume": 31248.7, "taker_buy_quote": 5061.77361}, {"ts": 1773908760000, "open": 0.1617, "high": 0.1617, "low": 0.1598, "close": 0.16, "volume": 181703.8, "quote_volume": 29180.80624, "trades": 335, "taker_buy_volume": 80954.0, "taker_buy_quote": 13011.03248}, {"ts": 1773908820000, "open": 0.16, "high": 0.1603, "low": 0.1594, "close": 0.1594, "volume": 47813.5, "quote_volume": 7636.40172, "trades": 163, "taker_buy_volume": 28970.0, "taker_buy_quote": 4627.75333}, {"ts": 1773908880000, "open": 0.1594, "high": 0.1596, "low": 0.1589, "close": 0.1591, "volume": 57070.4, "quote_volume": 9085.00172, "trades": 116, "taker_buy_volume": 32416.9, "taker_buy_quote": 5161.96231}, {"ts": 1773908940000, "open": 0.1592, "high": 0.1594, "low": 0.1586, "close": 0.1587, "volume": 69341.8, "quote_volume": 11025.54893, "trades": 190, "taker_buy_volume": 47038.2, "taker_buy_quote": 7481.70326}, {"ts": 1773909000000, "open": 0.1588, "high": 0.1589, "low": 0.1577, "close": 0.1579, "volume": 122072.1, "quote_volume": 19313.95909, "trades": 329, "taker_buy_volume": 67576.0, "taker_buy_quote": 10694.16224}, {"ts": 1773909060000, "open": 0.1579, "high": 0.1583, "low": 0.1577, "close": 0.1577, "volume": 55493.5, "quote_volume": 8775.45653, "trades": 95, "taker_buy_volume": 36883.0, "taker_buy_quote": 5833.94513}, {"ts": 1773909120000, "open": 0.158, "high": 0.1587, "low": 0.1571, "close": 0.1585, "volume": 120635.9, "quote_volume": 19048.0101, "trades": 246, "taker_buy_volume": 83045.7, "taker_buy_quote": 13124.73195}, {"ts": 1773909180000, "open": 0.1582, "high": 0.1588, "low": 0.1582, "close": 0.1586, "volume": 48305.6, "quote_volume": 7658.29612, "trades": 158, "taker_buy_volume": 27769.1, "taker_buy_quote": 4403.703}, {"ts": 1773909240000, "open": 0.1585, "high": 0.1585, "low": 0.1571, "close": 0.1573, "volume": 39418.2, "quote_volume": 6206.57589, "trades": 82, "taker_buy_volume": 26546.5, "taker_buy_quote": 4177.51779}, {"ts": 1773909300000, "open": 0.1576, "high": 0.1584, "low": 0.1576, "close": 0.1584, "volume": 13006.8, "quote_volume": 2054.30369, "trades": 46, "taker_buy_volume": 9197.2, "taker_buy_quote": 1453.1224}, {"ts": 1773909360000, "open": 0.1583, "high": 0.159, "low": 0.1583, "close": 0.1585, "volume": 24762.9, "quote_volume": 3928.34074, "trades": 67, "taker_buy_volume": 11407.4, "taker_buy_quote": 1810.02379}, {"ts": 1773909420000, "open": 0.1584, "high": 0.1584, "low": 0.1577, "close": 0.1579, "volume": 43876.1, "quote_volume": 6936.51192, "trades": 135, "taker_buy_volume": 27914.9, "taker_buy_quote": 4412.92182}, {"ts": 1773909480000, "open": 0.1579, "high": 0.1582, "low": 0.1576, "close": 0.1577, "volume": 44335.1, "quote_volume": 7008.42736, "trades": 111, "taker_buy_volume": 9340.4, "taker_buy_quote": 1476.20095}, {"ts": 1773909540000, "open": 0.1578, "high": 0.158, "low": 0.1561, "close": 0.1565, "volume": 192497.7, "quote_volume": 30184.95289, "trades": 249, "taker_buy_volume": 67954.8, "taker_buy_quote": 10645.08944}, {"ts": 1773909600000, "open": 0.1565, "high": 0.1575, "low": 0.1565, "close": 0.1567, "volume": 87504.0, "quote_volume": 13746.79093, "trades": 152, "taker_buy_volume": 33046.7, "taker_buy_quote": 5192.34422}, {"ts": 1773909660000, "open": 0.1568, "high": 0.1569, "low": 0.1564, "close": 0.1565, "volume": 27329.4, "quote_volume": 4282.19456, "trades": 125, "taker_buy_volume": 12701.8, "taker_buy_quote": 1991.10085}, {"ts": 1773909720000, "open": 0.1565, "high": 0.1567, "low": 0.1561, "close": 0.1564, "volume": 36378.2, "quote_volume": 5690.97747, "trades": 118, "taker_buy_volume": 13946.9, "taker_buy_quote": 2182.39505}, {"ts": 1773909780000, "open": 0.1564, "high": 0.1566, "low": 0.1563, "close": 0.1564, "volume": 19959.7, "quote_volume": 3121.94568, "trades": 114, "taker_buy_volume": 13222.6, "taker_buy_quote": 2068.25825}, {"ts": 1773909840000, "open": 0.1564, "high": 0.1567, "low": 0.1562, "close": 0.1564, "volume": 43254.5, "quote_volume": 6764.75638, "trades": 190, "taker_buy_volume": 19875.2, "taker_buy_quote": 3109.81451}, {"ts": 1773909900000, "open": 0.1564, "high": 0.1566, "low": 0.1561, "close": 0.1562, "volume": 38556.4, "quote_volume": 6024.91786, "trades": 137, "taker_buy_volume": 17283.0, "taker_buy_quote": 2701.6415}, {"ts": 1773909960000, "open": 0.1563, "high": 0.1563, "low": 0.1558, "close": 0.1559, "volume": 52448.1, "quote_volume": 8183.06898, "trades": 161, "taker_buy_volume": 30590.2, "taker_buy_quote": 4773.78737}, {"ts": 1773910020000, "open": 0.1559, "high": 0.1561, "low": 0.1552, "close": 0.1553, "volume": 151778.6, "quote_volume": 23637.45548, "trades": 273, "taker_buy_volume": 44571.6, "taker_buy_quote": 6939.45317}, {"ts": 1773910080000, "open": 0.1553, "high": 0.1557, "low": 0.1546, "close": 0.1548, "volume": 163740.0, "quote_volume": 25375.51152, "trades": 245, "taker_buy_volume": 60544.1, "taker_buy_quote": 9383.68617}, {"ts": 1773910140000, "open": 0.1548, "high": 0.155, "low": 0.1541, "close": 0.1544, "volume": 106048.7, "quote_volume": 16373.6321, "trades": 126, "taker_buy_volume": 40782.1, "taker_buy_quote": 6303.06216}, {"ts": 1773910200000, "open": 0.1545, "high": 0.1549, "low": 0.1543, "close": 0.1547, "volume": 48912.7, "quote_volume": 7563.4868, "trades": 149, "taker_buy_volume": 37047.9, "taker_buy_quote": 5729.07757}, {"ts": 1773910260000, "open": 0.1547, "high": 0.1549, "low": 0.154, "close": 0.1542, "volume": 84507.9, "quote_volume": 13060.4435, "trades": 253, "taker_buy_volume": 34905.4, "taker_buy_quote": 5398.18181}, {"ts": 1773910320000, "open": 0.1543, "high": 0.1556, "low": 0.154, "close": 0.1556, "volume": 103397.9, "quote_volume": 15961.73682, "trades": 117, "taker_buy_volume": 93376.1, "taker_buy_quote": 14411.34844}, {"ts": 1773910380000, "open": 0.1556, "high": 0.1562, "low": 0.1548, "close": 0.1549, "volume": 26991.2, "quote_volume": 4194.69444, "trades": 93, "taker_buy_volume": 11814.1, "taker_buy_quote": 1834.68195}, {"ts": 1773910440000, "open": 0.1547, "high": 0.1554, "low": 0.1547, "close": 0.1552, "volume": 13222.6, "quote_volume": 2051.35466, "trades": 38, "taker_buy_volume": 8229.4, "taker_buy_quote": 1277.01952}, {"ts": 1773910500000, "open": 0.1552, "high": 0.1559, "low": 0.1551, "close": 0.1557, "volume": 50005.5, "quote_volume": 7780.61539, "trades": 67, "taker_buy_volume": 16095.7, "taker_buy_quote": 2502.47251}, {"ts": 1773910560000, "open": 0.1555, "high": 0.1561, "low": 0.155, "close": 0.156, "volume": 33856.0, "quote_volume": 5263.71498, "trades": 67, "taker_buy_volume": 12276.2, "taker_buy_quote": 1911.1901}, {"ts": 1773910620000, "open": 0.1558, "high": 0.1562, "low": 0.1555, "close": 0.1555, "volume": 28803.5, "quote_volume": 4487.19541, "trades": 77, "taker_buy_volume": 14229.3, "taker_buy_quote": 2217.81255}, {"ts": 1773910680000, "open": 0.1557, "high": 0.157, "low": 0.1557, "close": 0.157, "volume": 50446.3, "quote_volume": 7883.27841, "trades": 119, "taker_buy_volume": 27175.2, "taker_buy_quote": 4248.42748}, {"ts": 1773910740000, "open": 0.1569, "high": 0.1574, "low": 0.1568, "close": 0.1573, "volume": 71219.0, "quote_volume": 11196.81188, "trades": 82, "taker_buy_volume": 34795.9, "taker_buy_quote": 5468.87456}, {"ts": 1773910800000, "open": 0.1573, "high": 0.1577, "low": 0.1567, "close": 0.1568, "volume": 33538.8, "quote_volume": 5270.5604, "trades": 57, "taker_buy_volume": 13464.8, "taker_buy_quote": 2116.59474}, {"ts": 1773910860000, "open": 0.1567, "high": 0.1576, "low": 0.1565, "close": 0.1574, "volume": 22718.4, "quote_volume": 3569.16698, "trades": 66, "taker_buy_volume": 19991.1, "taker_buy_quote": 3140.84324}, {"ts": 1773910920000, "open": 0.1574, "high": 0.1577, "low": 0.1568, "close": 0.1571, "volume": 16920.9, "quote_volume": 2661.93563, "trades": 102, "taker_buy_volume": 9324.6, "taker_buy_quote": 1466.92922}, {"ts": 1773910980000, "open": 0.1571, "high": 0.1574, "low": 0.1567, "close": 0.1569, "volume": 15903.2, "quote_volume": 2495.29089, "trades": 72, "taker_buy_volume": 11675.1, "taker_buy_quote": 1832.07569}, {"ts": 1773911040000, "open": 0.1567, "high": 0.1572, "low": 0.1557, "close": 0.156, "volume": 54969.3, "quote_volume": 8598.49858, "trades": 107, "taker_buy_volume": 31077.2, "taker_buy_quote": 4869.10975}, {"ts": 1773911100000, "open": 0.1562, "high": 0.1564, "low": 0.156, "close": 0.1563, "volume": 14582.1, "quote_volume": 2277.83192, "trades": 37, "taker_buy_volume": 8642.4, "taker_buy_quote": 1350.06071}, {"ts": 1773911160000, "open": 0.1561, "high": 0.1561, "low": 0.1558, "close": 0.1559, "volume": 7203.6, "quote_volume": 1123.13217, "trades": 16, "taker_buy_volume": 2303.4, "taker_buy_quote": 359.02556}, {"ts": 1773911220000, "open": 0.1558, "high": 0.156, "low": 0.1554, "close": 0.1556, "volume": 13321.2, "quote_volume": 2074.20136, "trades": 37, "taker_buy_volume": 3742.4, "taker_buy_quote": 582.89659}, {"ts": 1773911280000, "open": 0.1556, "high": 0.1556, "low": 0.155, "close": 0.155, "volume": 11192.7, "quote_volume": 1737.2145, "trades": 49, "taker_buy_volume": 5937.7, "taker_buy_quote": 921.62849}, {"ts": 1773911340000, "open": 0.1552, "high": 0.1553, "low": 0.1548, "close": 0.155, "volume": 36848.4, "quote_volume": 5709.18366, "trades": 70, "taker_buy_volume": 19231.4, "taker_buy_quote": 2980.0229}, {"ts": 1773911400000, "open": 0.1551, "high": 0.1554, "low": 0.1547, "close": 0.1552, "volume": 11670.5, "quote_volume": 1809.44849, "trades": 52, "taker_buy_volume": 7133.3, "taker_buy_quote": 1106.32884}, {"ts": 1773911460000, "open": 0.1554, "high": 0.1563, "low": 0.1541, "close": 0.1545, "volume": 132430.9, "quote_volume": 20522.91258, "trades": 247, "taker_buy_volume": 41853.7, "taker_buy_quote": 6489.00073}, {"ts": 1773911520000, "open": 0.1544, "high": 0.1547, "low": 0.1538, "close": 0.1545, "volume": 82309.1, "quote_volume": 12703.8452, "trades": 170, "taker_buy_volume": 37666.9, "taker_buy_quote": 5819.68985}, {"ts": 1773911580000, "open": 0.1547, "high": 0.1551, "low": 0.1546, "close": 0.1549, "volume": 17916.1, "quote_volume": 2775.19255, "trades": 66, "taker_buy_volume": 10333.9, "taker_buy_quote": 1601.03543}, {"ts": 1773911640000, "open": 0.1549, "high": 0.1552, "low": 0.1543, "close": 0.1543, "volume": 24289.8, "quote_volume": 3755.78638, "trades": 63, "taker_buy_volume": 6982.5, "taker_buy_quote": 1081.62504}, {"ts": 1773911700000, "open": 0.1543, "high": 0.1544, "low": 0.1533, "close": 0.1534, "volume": 100653.5, "quote_volume": 15479.40267, "trades": 124, "taker_buy_volume": 32745.5, "taker_buy_quote": 5040.96984}, {"ts": 1773911760000, "open": 0.1537, "high": 0.1537, "low": 0.1519, "close": 0.1522, "volume": 341181.3, "quote_volume": 52214.81107, "trades": 364, "taker_buy_volume": 252389.5, "taker_buy_quote": 38649.97619}, {"ts": 1773911820000, "open": 0.1521, "high": 0.1524, "low": 0.1507, "close": 0.1509, "volume": 392506.0, "quote_volume": 59396.79622, "trades": 412, "taker_buy_volume": 117255.1, "taker_buy_quote": 17749.59485}, {"ts": 1773911880000, "open": 0.1509, "high": 0.152, "low": 0.1509, "close": 0.1514, "volume": 88114.1, "quote_volume": 13335.4586, "trades": 165, "taker_buy_volume": 27553.1, "taker_buy_quote": 4167.98715}, {"ts": 1773911940000, "open": 0.1516, "high": 0.1519, "low": 0.1512, "close": 0.1519, "volume": 33817.9, "quote_volume": 5122.15034, "trades": 43, "taker_buy_volume": 10272.4, "taker_buy_quote": 1557.62086}, {"ts": 1773912000000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 68233.0, "quote_volume": 10369.99968, "trades": 86, "taker_buy_volume": 60124.5, "taker_buy_quote": 9138.31853}, {"ts": 1773912060000, "open": 0.152, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 83652.8, "quote_volume": 12712.26386, "trades": 169, "taker_buy_volume": 54035.4, "taker_buy_quote": 8213.3808}, {"ts": 1773912120000, "open": 0.152, "high": 0.1537, "low": 0.1519, "close": 0.1533, "volume": 73864.6, "quote_volume": 11261.61658, "trades": 221, "taker_buy_volume": 44414.8, "taker_buy_quote": 6776.6312}, {"ts": 1773912180000, "open": 0.1533, "high": 0.1535, "low": 0.1527, "close": 0.1528, "volume": 74307.7, "quote_volume": 11382.93469, "trades": 97, "taker_buy_volume": 10543.9, "taker_buy_quote": 1615.11925}, {"ts": 1773912240000, "open": 0.1529, "high": 0.1532, "low": 0.1528, "close": 0.1532, "volume": 5241.3, "quote_volume": 801.85999, "trades": 20, "taker_buy_volume": 4823.8, "taker_buy_quote": 738.04886}, {"ts": 1773912300000, "open": 0.1531, "high": 0.1536, "low": 0.1523, "close": 0.1527, "volume": 38988.7, "quote_volume": 5958.60408, "trades": 123, "taker_buy_volume": 25052.5, "taker_buy_quote": 3829.26179}, {"ts": 1773912360000, "open": 0.153, "high": 0.1537, "low": 0.1528, "close": 0.1532, "volume": 17552.3, "quote_volume": 2688.49276, "trades": 55, "taker_buy_volume": 8430.8, "taker_buy_quote": 1291.08279}, {"ts": 1773912420000, "open": 0.153, "high": 0.1534, "low": 0.1528, "close": 0.1531, "volume": 13592.5, "quote_volume": 2081.27891, "trades": 51, "taker_buy_volume": 7397.8, "taker_buy_quote": 1133.21809}, {"ts": 1773912480000, "open": 0.1531, "high": 0.1535, "low": 0.153, "close": 0.1532, "volume": 15895.2, "quote_volume": 2437.19263, "trades": 33, "taker_buy_volume": 14252.2, "taker_buy_quote": 2185.42162}, {"ts": 1773912540000, "open": 0.1531, "high": 0.1531, "low": 0.1525, "close": 0.1525, "volume": 9504.2, "quote_volume": 1452.4967, "trades": 36, "taker_buy_volume": 2438.6, "taker_buy_quote": 372.70803}, {"ts": 1773912600000, "open": 0.1528, "high": 0.1535, "low": 0.1528, "close": 0.153, "volume": 12464.2, "quote_volume": 1909.89291, "trades": 36, "taker_buy_volume": 9978.6, "taker_buy_quote": 1529.16021}, {"ts": 1773912660000, "open": 0.153, "high": 0.153, "low": 0.1526, "close": 0.1528, "volume": 3111.6, "quote_volume": 475.26257, "trades": 16, "taker_buy_volume": 1193.8, "taker_buy_quote": 182.41264}, {"ts": 1773912720000, "open": 0.1529, "high": 0.1531, "low": 0.1525, "close": 0.1527, "volume": 6900.0, "quote_volume": 1053.31984, "trades": 25, "taker_buy_volume": 2045.6, "taker_buy_quote": 312.2626}, {"ts": 1773912780000, "open": 0.1528, "high": 0.1528, "low": 0.1526, "close": 0.1526, "volume": 23216.5, "quote_volume": 3545.41671, "trades": 53, "taker_buy_volume": 4017.5, "taker_buy_quote": 613.68122}, {"ts": 1773912840000, "open": 0.1527, "high": 0.153, "low": 0.1525, "close": 0.1527, "volume": 16753.4, "quote_volume": 2560.33638, "trades": 35, "taker_buy_volume": 12469.8, "taker_buy_quote": 1906.23155}, {"ts": 1773912900000, "open": 0.1527, "high": 0.1537, "low": 0.1527, "close": 0.1535, "volume": 43116.0, "quote_volume": 6608.0101, "trades": 74, "taker_buy_volume": 30858.8, "taker_buy_quote": 4728.7123}, {"ts": 1773912960000, "open": 0.1534, "high": 0.1534, "low": 0.153, "close": 0.153, "volume": 3261.5, "quote_volume": 500.14189, "trades": 12, "taker_buy_volume": 2133.4, "taker_buy_quote": 327.14302}, {"ts": 1773913020000, "open": 0.153, "high": 0.1535, "low": 0.153, "close": 0.1532, "volume": 4335.7, "quote_volume": 664.09586, "trades": 31, "taker_buy_volume": 3072.0, "taker_buy_quote": 470.45004}, {"ts": 1773913080000, "open": 0.1533, "high": 0.1533, "low": 0.1524, "close": 0.1532, "volume": 131902.1, "quote_volume": 20156.02558, "trades": 165, "taker_buy_volume": 92126.3, "taker_buy_quote": 14074.36825}, {"ts": 1773913140000, "open": 0.1528, "high": 0.1534, "low": 0.1528, "close": 0.1532, "volume": 10317.8, "quote_volume": 1580.34836, "trades": 30, "taker_buy_volume": 7120.2, "taker_buy_quote": 1090.67911}, {"ts": 1773913200000, "open": 0.1533, "high": 0.1534, "low": 0.1527, "close": 0.1529, "volume": 50424.6, "quote_volume": 7718.31043, "trades": 68, "taker_buy_volume": 22944.7, "taker_buy_quote": 3513.843}, {"ts": 1773913260000, "open": 0.153, "high": 0.153, "low": 0.1527, "close": 0.1529, "volume": 16118.7, "quote_volume": 2462.95941, "trades": 49, "taker_buy_volume": 10606.4, "taker_buy_quote": 1620.88555}, {"ts": 1773913320000, "open": 0.1529, "high": 0.153, "low": 0.1527, "close": 0.1529, "volume": 4908.6, "quote_volume": 750.44529, "trades": 25, "taker_buy_volume": 2004.4, "taker_buy_quote": 306.29952}, {"ts": 1773913380000, "open": 0.1528, "high": 0.1536, "low": 0.1527, "close": 0.1532, "volume": 20494.6, "quote_volume": 3139.22662, "trades": 52, "taker_buy_volume": 16387.2, "taker_buy_quote": 2510.05852}, {"ts": 1773913440000, "open": 0.1531, "high": 0.1532, "low": 0.1531, "close": 0.1532, "volume": 3774.3, "quote_volume": 578.17869, "trades": 47, "taker_buy_volume": 2626.2, "taker_buy_quote": 402.33384}, {"ts": 1773913500000, "open": 0.1532, "high": 0.1532, "low": 0.153, "close": 0.1531, "volume": 6136.0, "quote_volume": 939.09515, "trades": 14, "taker_buy_volume": 3871.5, "taker_buy_quote": 592.46218}, {"ts": 1773913560000, "open": 0.153, "high": 0.1532, "low": 0.1529, "close": 0.153, "volume": 16735.0, "quote_volume": 2561.25373, "trades": 46, "taker_buy_volume": 5184.2, "taker_buy_quote": 793.56662}, {"ts": 1773913620000, "open": 0.1531, "high": 0.1531, "low": 0.1528, "close": 0.1528, "volume": 338.0, "quote_volume": 51.71124, "trades": 6, "taker_buy_volume": 173.2, "taker_buy_quote": 26.51692}, {"ts": 1773913680000, "open": 0.1528, "high": 0.1536, "low": 0.1527, "close": 0.1536, "volume": 30115.4, "quote_volume": 4611.90778, "trades": 100, "taker_buy_volume": 24476.2, "taker_buy_quote": 3748.55921}, {"ts": 1773913740000, "open": 0.1535, "high": 0.1538, "low": 0.1534, "close": 0.1536, "volume": 39626.7, "quote_volume": 6088.26274, "trades": 124, "taker_buy_volume": 24844.8, "taker_buy_quote": 3817.633}, {"ts": 1773913800000, "open": 0.1536, "high": 0.1544, "low": 0.1535, "close": 0.1543, "volume": 36228.4, "quote_volume": 5579.03447, "trades": 135, "taker_buy_volume": 20056.0, "taker_buy_quote": 3090.28803}, {"ts": 1773913860000, "open": 0.1541, "high": 0.1541, "low": 0.1534, "close": 0.1534, "volume": 6016.4, "quote_volume": 924.53135, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913920000, "open": 0.1534, "high": 0.1535, "low": 0.1533, "close": 0.1535, "volume": 4179.0, "quote_volume": 640.72248, "trades": 22, "taker_buy_volume": 2242.5, "taker_buy_quote": 343.84944}, {"ts": 1773913980000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 1073.5, "quote_volume": 164.76821, "trades": 5, "taker_buy_volume": 121.4, "taker_buy_quote": 18.6349}, {"ts": 1773914040000, "open": 0.1536, "high": 0.1538, "low": 0.1532, "close": 0.1533, "volume": 20580.0, "quote_volume": 3157.34145, "trades": 98, "taker_buy_volume": 9757.3, "taker_buy_quote": 1496.51469}, {"ts": 1773914100000, "open": 0.1531, "high": 0.1534, "low": 0.153, "close": 0.1534, "volume": 21105.8, "quote_volume": 3230.25459, "trades": 23, "taker_buy_volume": 13092.6, "taker_buy_quote": 2003.93978}, {"ts": 1773914160000, "open": 0.1533, "high": 0.1535, "low": 0.153, "close": 0.1535, "volume": 7526.8, "quote_volume": 1152.65138, "trades": 32, "taker_buy_volume": 4744.4, "taker_buy_quote": 726.8984}, {"ts": 1773914220000, "open": 0.1535, "high": 0.1536, "low": 0.1533, "close": 0.1534, "volume": 9053.2, "quote_volume": 1389.18495, "trades": 26, "taker_buy_volume": 4698.0, "taker_buy_quote": 721.06553}, {"ts": 1773914280000, "open": 0.1533, "high": 0.1534, "low": 0.1532, "close": 0.1532, "volume": 33418.0, "quote_volume": 5120.02565, "trades": 17, "taker_buy_volume": 27008.6, "taker_buy_quote": 4137.76474}, {"ts": 1773914340000, "open": 0.1533, "high": 0.1537, "low": 0.1533, "close": 0.1535, "volume": 4400.6, "quote_volume": 675.25489, "trades": 20, "taker_buy_volume": 1804.2, "taker_buy_quote": 276.86569}, {"ts": 1773914400000, "open": 0.1535, "high": 0.1542, "low": 0.1535, "close": 0.1541, "volume": 19345.8, "quote_volume": 2977.33699, "trades": 60, "taker_buy_volume": 14221.8, "taker_buy_quote": 2188.92023}, {"ts": 1773914460000, "open": 0.1539, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 1085.3, "quote_volume": 166.91958, "trades": 15, "taker_buy_volume": 294.3, "taker_buy_quote": 45.28947}, {"ts": 1773914520000, "open": 0.1538, "high": 0.1539, "low": 0.1537, "close": 0.1538, "volume": 3058.9, "quote_volume": 470.43744, "trades": 15, "taker_buy_volume": 2283.4, "taker_buy_quote": 351.16554}, {"ts": 1773914580000, "open": 0.1538, "high": 0.1538, "low": 0.1534, "close": 0.1536, "volume": 14959.9, "quote_volume": 2297.98333, "trades": 52, "taker_buy_volume": 2656.4, "taker_buy_quote": 408.35757}, {"ts": 1773914640000, "open": 0.1535, "high": 0.1535, "low": 0.153, "close": 0.1532, "volume": 97917.2, "quote_volume": 15017.65207, "trades": 64, "taker_buy_volume": 15225.2, "taker_buy_quote": 2335.06526}, {"ts": 1773914700000, "open": 0.1532, "high": 0.1533, "low": 0.1527, "close": 0.1533, "volume": 17422.2, "quote_volume": 2663.72214, "trades": 60, "taker_buy_volume": 8827.9, "taker_buy_quote": 1349.69691}, {"ts": 1773914760000, "open": 0.1533, "high": 0.1534, "low": 0.1529, "close": 0.1533, "volume": 4405.4, "quote_volume": 674.93284, "trades": 19, "taker_buy_volume": 2004.5, "taker_buy_quote": 306.93306}, {"ts": 1773914820000, "open": 0.1532, "high": 0.1535, "low": 0.1531, "close": 0.1534, "volume": 12418.9, "quote_volume": 1903.72314, "trades": 26, "taker_buy_volume": 5940.1, "taker_buy_quote": 910.69539}, {"ts": 1773914880000, "open": 0.1533, "high": 0.1533, "low": 0.153, "close": 0.1533, "volume": 16557.7, "quote_volume": 2535.59369, "trades": 47, "taker_buy_volume": 5844.1, "taker_buy_quote": 894.7942}, {"ts": 1773914940000, "open": 0.1533, "high": 0.1537, "low": 0.1533, "close": 0.1533, "volume": 12531.3, "quote_volume": 1923.96277, "trades": 34, "taker_buy_volume": 7168.1, "taker_buy_quote": 1100.2768}, {"ts": 1773915000000, "open": 0.1534, "high": 0.1538, "low": 0.1533, "close": 0.1535, "volume": 16778.8, "quote_volume": 2576.51527, "trades": 45, "taker_buy_volume": 13996.6, "taker_buy_quote": 2149.28549}, {"ts": 1773915060000, "open": 0.1535, "high": 0.1538, "low": 0.1535, "close": 0.1538, "volume": 5519.4, "quote_volume": 847.86003, "trades": 17, "taker_buy_volume": 3551.3, "taker_buy_quote": 545.46852}, {"ts": 1773915120000, "open": 0.1537, "high": 0.1546, "low": 0.1535, "close": 0.1544, "volume": 22164.5, "quote_volume": 3418.25879, "trades": 58, "taker_buy_volume": 16982.5, "taker_buy_quote": 2619.38952}, {"ts": 1773915180000, "open": 0.1545, "high": 0.1545, "low": 0.1542, "close": 0.1543, "volume": 15670.2, "quote_volume": 2418.9349, "trades": 32, "taker_buy_volume": 10589.8, "taker_buy_quote": 1635.25425}, {"ts": 1773915240000, "open": 0.1542, "high": 0.155, "low": 0.1542, "close": 0.1548, "volume": 49209.7, "quote_volume": 7608.77869, "trades": 109, "taker_buy_volume": 24315.4, "taker_buy_quote": 3758.30295}, {"ts": 1773915300000, "open": 0.1547, "high": 0.1552, "low": 0.1547, "close": 0.1551, "volume": 30106.7, "quote_volume": 4666.32352, "trades": 80, "taker_buy_volume": 20628.4, "taker_buy_quote": 3197.97286}, {"ts": 1773915360000, "open": 0.1548, "high": 0.1549, "low": 0.1547, "close": 0.1549, "volume": 30121.2, "quote_volume": 4664.05059, "trades": 66, "taker_buy_volume": 10770.8, "taker_buy_quote": 1667.77065}, {"ts": 1773915420000, "open": 0.1548, "high": 0.1554, "low": 0.1547, "close": 0.155, "volume": 34197.3, "quote_volume": 5303.00056, "trades": 77, "taker_buy_volume": 21063.5, "taker_buy_quote": 3267.72097}, {"ts": 1773915480000, "open": 0.1551, "high": 0.1555, "low": 0.155, "close": 0.1553, "volume": 18993.8, "quote_volume": 2948.98655, "trades": 66, "taker_buy_volume": 10791.9, "taker_buy_quote": 1676.12413}, {"ts": 1773915540000, "open": 0.1552, "high": 0.1554, "low": 0.155, "close": 0.1554, "volume": 32538.8, "quote_volume": 5051.69129, "trades": 70, "taker_buy_volume": 17336.2, "taker_buy_quote": 2691.73307}, {"ts": 1773915600000, "open": 0.1552, "high": 0.1554, "low": 0.1551, "close": 0.1551, "volume": 21135.2, "quote_volume": 3280.44433, "trades": 25, "taker_buy_volume": 2796.7, "taker_buy_quote": 434.37655}, {"ts": 1773915660000, "open": 0.155, "high": 0.1558, "low": 0.1549, "close": 0.1557, "volume": 38180.8, "quote_volume": 5935.66938, "trades": 163, "taker_buy_volume": 19364.3, "taker_buy_quote": 3010.4925}, {"ts": 1773915720000, "open": 0.1557, "high": 0.1558, "low": 0.1554, "close": 0.1555, "volume": 24642.3, "quote_volume": 3835.23067, "trades": 64, "taker_buy_volume": 12779.6, "taker_buy_quote": 1989.43308}, {"ts": 1773915780000, "open": 0.1554, "high": 0.1554, "low": 0.1545, "close": 0.1545, "volume": 6836.2, "quote_volume": 1059.57771, "trades": 45, "taker_buy_volume": 3315.4, "taker_buy_quote": 513.69385}, {"ts": 1773915840000, "open": 0.1547, "high": 0.1547, "low": 0.1539, "close": 0.1546, "volume": 23904.2, "quote_volume": 3686.4506, "trades": 96, "taker_buy_volume": 12778.6, "taker_buy_quote": 1970.98939}, {"ts": 1773915900000, "open": 0.1546, "high": 0.1549, "low": 0.1545, "close": 0.1547, "volume": 20841.0, "quote_volume": 3223.78847, "trades": 60, "taker_buy_volume": 16626.6, "taker_buy_quote": 2571.69098}, {"ts": 1773915960000, "open": 0.1547, "high": 0.1549, "low": 0.1546, "close": 0.1547, "volume": 10016.5, "quote_volume": 1550.37123, "trades": 27, "taker_buy_volume": 7040.0, "taker_buy_quote": 1089.8783}, {"ts": 1773916020000, "open": 0.1549, "high": 0.1551, "low": 0.1549, "close": 0.1551, "volume": 10480.1, "quote_volume": 1624.9357, "trades": 36, "taker_buy_volume": 6268.3, "taker_buy_quote": 972.04885}, {"ts": 1773916080000, "open": 0.1551, "high": 0.1558, "low": 0.155, "close": 0.1553, "volume": 27112.8, "quote_volume": 4214.25327, "trades": 52, "taker_buy_volume": 18985.2, "taker_buy_quote": 2951.6882}, {"ts": 1773916140000, "open": 0.1553, "high": 0.1554, "low": 0.155, "close": 0.1553, "volume": 33079.8, "quote_volume": 5131.36728, "trades": 56, "taker_buy_volume": 11976.0, "taker_buy_quote": 1858.48537}, {"ts": 1773916200000, "open": 0.1552, "high": 0.1556, "low": 0.1552, "close": 0.1554, "volume": 11268.6, "quote_volume": 1751.40183, "trades": 35, "taker_buy_volume": 7593.0, "taker_buy_quote": 1180.30493}, {"ts": 1773916260000, "open": 0.1553, "high": 0.1556, "low": 0.1549, "close": 0.155, "volume": 16668.7, "quote_volume": 2589.97848, "trades": 46, "taker_buy_volume": 10333.9, "taker_buy_quote": 1606.93488}, {"ts": 1773916320000, "open": 0.1548, "high": 0.155, "low": 0.1542, "close": 0.1544, "volume": 32244.3, "quote_volume": 4984.83638, "trades": 69, "taker_buy_volume": 11038.2, "taker_buy_quote": 1706.95223}, {"ts": 1773916380000, "open": 0.1546, "high": 0.155, "low": 0.1546, "close": 0.1548, "volume": 13505.4, "quote_volume": 2091.21001, "trades": 38, "taker_buy_volume": 10700.4, "taker_buy_quote": 1656.79511}, {"ts": 1773916440000, "open": 0.1548, "high": 0.1548, "low": 0.1545, "close": 0.1545, "volume": 13811.5, "quote_volume": 2136.51545, "trades": 25, "taker_buy_volume": 11329.2, "taker_buy_quote": 1752.56975}, {"ts": 1773916500000, "open": 0.1545, "high": 0.1545, "low": 0.1534, "close": 0.1534, "volume": 8002.9, "quote_volume": 1231.33222, "trades": 50, "taker_buy_volume": 2747.3, "taker_buy_quote": 422.73254}, {"ts": 1773916560000, "open": 0.1534, "high": 0.1535, "low": 0.1531, "close": 0.1533, "volume": 13973.4, "quote_volume": 2140.60078, "trades": 35, "taker_buy_volume": 6519.6, "taker_buy_quote": 998.62804}, {"ts": 1773916620000, "open": 0.1532, "high": 0.1532, "low": 0.1529, "close": 0.1531, "volume": 2818.7, "quote_volume": 431.43707, "trades": 10, "taker_buy_volume": 1675.1, "taker_buy_quote": 256.44008}, {"ts": 1773916680000, "open": 0.153, "high": 0.1531, "low": 0.1527, "close": 0.1528, "volume": 23145.3, "quote_volume": 3537.624, "trades": 44, "taker_buy_volume": 12301.3, "taker_buy_quote": 1880.41371}, {"ts": 1773916740000, "open": 0.1529, "high": 0.1531, "low": 0.1529, "close": 0.1531, "volume": 2091.4, "quote_volume": 319.84162, "trades": 11, "taker_buy_volume": 2091.4, "taker_buy_quote": 319.84162}, {"ts": 1773916800000, "open": 0.1531, "high": 0.1539, "low": 0.1531, "close": 0.1539, "volume": 13715.8, "quote_volume": 2104.35191, "trades": 29, "taker_buy_volume": 6855.6, "taker_buy_quote": 1053.10694}, {"ts": 1773916860000, "open": 0.1538, "high": 0.1545, "low": 0.1538, "close": 0.1544, "volume": 54522.3, "quote_volume": 8413.07692, "trades": 81, "taker_buy_volume": 31998.5, "taker_buy_quote": 4938.80568}, {"ts": 1773916920000, "open": 0.1545, "high": 0.1546, "low": 0.1542, "close": 0.1542, "volume": 9186.8, "quote_volume": 1419.8949, "trades": 9, "taker_buy_volume": 7366.7, "taker_buy_quote": 1138.81968}, {"ts": 1773916980000, "open": 0.1542, "high": 0.1547, "low": 0.1541, "close": 0.1547, "volume": 19586.1, "quote_volume": 3025.03908, "trades": 47, "taker_buy_volume": 18410.0, "taker_buy_quote": 2843.67629}, {"ts": 1773917040000, "open": 0.1544, "high": 0.1555, "low": 0.1544, "close": 0.1551, "volume": 55866.2, "quote_volume": 8664.11288, "trades": 104, "taker_buy_volume": 40681.0, "taker_buy_quote": 6309.24406}, {"ts": 1773917100000, "open": 0.1552, "high": 0.1554, "low": 0.155, "close": 0.1552, "volume": 12919.7, "quote_volume": 2004.66221, "trades": 36, "taker_buy_volume": 6598.5, "taker_buy_quote": 1024.15421}, {"ts": 1773917160000, "open": 0.1553, "high": 0.1555, "low": 0.1549, "close": 0.1549, "volume": 10787.3, "quote_volume": 1674.57846, "trades": 35, "taker_buy_volume": 6107.0, "taker_buy_quote": 948.83637}, {"ts": 1773917220000, "open": 0.1549, "high": 0.155, "low": 0.1541, "close": 0.1542, "volume": 15145.1, "quote_volume": 2342.10462, "trades": 52, "taker_buy_volume": 3254.5, "taker_buy_quote": 503.19674}, {"ts": 1773917280000, "open": 0.1543, "high": 0.1546, "low": 0.1542, "close": 0.1543, "volume": 7820.5, "quote_volume": 1206.78958, "trades": 24, "taker_buy_volume": 3973.9, "taker_buy_quote": 613.02209}, {"ts": 1773917340000, "open": 0.1544, "high": 0.1549, "low": 0.1544, "close": 0.1547, "volume": 45137.9, "quote_volume": 6980.13746, "trades": 100, "taker_buy_volume": 28884.6, "taker_buy_quote": 4467.93817}, {"ts": 1773917400000, "open": 0.1547, "high": 0.1554, "low": 0.1547, "close": 0.1552, "volume": 26054.9, "quote_volume": 4038.57455, "trades": 53, "taker_buy_volume": 21020.6, "taker_buy_quote": 3258.20306}, {"ts": 1773917460000, "open": 0.1553, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 6105.8, "quote_volume": 947.58932, "trades": 16, "taker_buy_volume": 2774.7, "taker_buy_quote": 430.76194}, {"ts": 1773917520000, "open": 0.1552, "high": 0.1555, "low": 0.155, "close": 0.155, "volume": 121676.3, "quote_volume": 18877.99676, "trades": 100, "taker_buy_volume": 18277.0, "taker_buy_quote": 2838.42056}, {"ts": 1773917580000, "open": 0.1551, "high": 0.1558, "low": 0.155, "close": 0.1556, "volume": 43861.2, "quote_volume": 6816.52295, "trades": 101, "taker_buy_volume": 34697.7, "taker_buy_quote": 5393.41528}, {"ts": 1773917640000, "open": 0.1555, "high": 0.1558, "low": 0.1552, "close": 0.1558, "volume": 47882.0, "quote_volume": 7448.45381, "trades": 125, "taker_buy_volume": 19390.1, "taker_buy_quote": 3017.92264}, {"ts": 1773917700000, "open": 0.1558, "high": 0.1558, "low": 0.1553, "close": 0.1555, "volume": 34844.0, "quote_volume": 5418.86262, "trades": 72, "taker_buy_volume": 20765.6, "taker_buy_quote": 3229.88163}, {"ts": 1773917760000, "open": 0.1554, "high": 0.1558, "low": 0.1548, "close": 0.155, "volume": 90818.7, "quote_volume": 14106.06626, "trades": 197, "taker_buy_volume": 46279.6, "taker_buy_quote": 7193.53808}, {"ts": 1773917820000, "open": 0.1549, "high": 0.1557, "low": 0.1549, "close": 0.1555, "volume": 17961.0, "quote_volume": 2789.51637, "trades": 61, "taker_buy_volume": 13080.0, "taker_buy_quote": 2031.4112}, {"ts": 1773917880000, "open": 0.1555, "high": 0.1556, "low": 0.1553, "close": 0.1553, "volume": 8852.0, "quote_volume": 1376.20446, "trades": 19, "taker_buy_volume": 5520.6, "taker_buy_quote": 858.51076}, {"ts": 1773917940000, "open": 0.1553, "high": 0.1555, "low": 0.1553, "close": 0.1555, "volume": 4821.5, "quote_volume": 749.34951, "trades": 15, "taker_buy_volume": 2852.8, "taker_buy_quote": 443.6104}, {"ts": 1773918000000, "open": 0.1554, "high": 0.1559, "low": 0.1554, "close": 0.1556, "volume": 16364.6, "quote_volume": 2547.34695, "trades": 52, "taker_buy_volume": 8768.8, "taker_buy_quote": 1365.15112}, {"ts": 1773918060000, "open": 0.1555, "high": 0.1564, "low": 0.1555, "close": 0.1557, "volume": 74571.0, "quote_volume": 11629.72157, "trades": 140, "taker_buy_volume": 26994.2, "taker_buy_quote": 4213.1225}, {"ts": 1773918120000, "open": 0.1556, "high": 0.1556, "low": 0.1553, "close": 0.1556, "volume": 32134.7, "quote_volume": 4995.47287, "trades": 50, "taker_buy_volume": 14378.9, "taker_buy_quote": 2235.48011}, {"ts": 1773918180000, "open": 0.1556, "high": 0.1563, "low": 0.1556, "close": 0.1563, "volume": 68800.5, "quote_volume": 10732.83788, "trades": 183, "taker_buy_volume": 39085.3, "taker_buy_quote": 6098.21413}, {"ts": 1773918240000, "open": 0.1561, "high": 0.1566, "low": 0.1559, "close": 0.1565, "volume": 118170.1, "quote_volume": 18470.38604, "trades": 306, "taker_buy_volume": 55673.8, "taker_buy_quote": 8706.23761}, {"ts": 1773918300000, "open": 0.1563, "high": 0.1566, "low": 0.156, "close": 0.1565, "volume": 42737.9, "quote_volume": 6681.70676, "trades": 121, "taker_buy_volume": 28111.4, "taker_buy_quote": 4395.77281}, {"ts": 1773918360000, "open": 0.1565, "high": 0.1572, "low": 0.1564, "close": 0.1572, "volume": 139395.1, "quote_volume": 21862.60489, "trades": 305, "taker_buy_volume": 49815.4, "taker_buy_quote": 7817.94888}, {"ts": 1773918420000, "open": 0.1573, "high": 0.1588, "low": 0.1573, "close": 0.1587, "volume": 201357.4, "quote_volume": 31810.92289, "trades": 408, "taker_buy_volume": 129533.1, "taker_buy_quote": 20468.80652}, {"ts": 1773918480000, "open": 0.1588, "high": 0.1588, "low": 0.1574, "close": 0.1581, "volume": 275931.0, "quote_volume": 43585.86146, "trades": 359, "taker_buy_volume": 82992.3, "taker_buy_quote": 13113.5068}, {"ts": 1773918540000, "open": 0.1579, "high": 0.1587, "low": 0.1579, "close": 0.1587, "volume": 91176.2, "quote_volume": 14440.49971, "trades": 230, "taker_buy_volume": 49324.5, "taker_buy_quote": 7814.5727}, {"ts": 1773918600000, "open": 0.1587, "high": 0.1589, "low": 0.1582, "close": 0.1586, "volume": 126074.0, "quote_volume": 19986.88482, "trades": 281, "taker_buy_volume": 71947.3, "taker_buy_quote": 11410.74919}, {"ts": 1773918660000, "open": 0.1586, "high": 0.1587, "low": 0.1572, "close": 0.1574, "volume": 35931.3, "quote_volume": 5688.78209, "trades": 105, "taker_buy_volume": 20089.2, "taker_buy_quote": 3183.19072}, {"ts": 1773918720000, "open": 0.1572, "high": 0.1579, "low": 0.157, "close": 0.1572, "volume": 56690.6, "quote_volume": 8922.13802, "trades": 134, "taker_buy_volume": 22323.0, "taker_buy_quote": 3515.69655}, {"ts": 1773918780000, "open": 0.1571, "high": 0.1578, "low": 0.1571, "close": 0.1576, "volume": 8795.3, "quote_volume": 1384.56887, "trades": 27, "taker_buy_volume": 7091.7, "taker_buy_quote": 1116.47936}, {"ts": 1773918840000, "open": 0.1575, "high": 0.1576, "low": 0.1564, "close": 0.1567, "volume": 100854.4, "quote_volume": 15854.28445, "trades": 224, "taker_buy_volume": 45260.6, "taker_buy_quote": 7122.34967}, {"ts": 1773918900000, "open": 0.1567, "high": 0.1571, "low": 0.1567, "close": 0.157, "volume": 7306.2, "quote_volume": 1146.41672, "trades": 26, "taker_buy_volume": 5725.5, "taker_buy_quote": 898.24682}, {"ts": 1773918960000, "open": 0.1572, "high": 0.1578, "low": 0.1572, "close": 0.1578, "volume": 6895.3, "quote_volume": 1086.30263, "trades": 49, "taker_buy_volume": 5565.6, "taker_buy_quote": 876.82863}, {"ts": 1773919020000, "open": 0.1577, "high": 0.1586, "low": 0.1577, "close": 0.1585, "volume": 16926.7, "quote_volume": 2677.51721, "trades": 55, "taker_buy_volume": 9359.7, "taker_buy_quote": 1480.7503}, {"ts": 1773919080000, "open": 0.1585, "high": 0.1594, "low": 0.1581, "close": 0.1586, "volume": 161200.0, "quote_volume": 25584.99913, "trades": 370, "taker_buy_volume": 69837.8, "taker_buy_quote": 11098.04929}, {"ts": 1773919140000, "open": 0.1589, "high": 0.1592, "low": 0.1587, "close": 0.159, "volume": 36091.7, "quote_volume": 5738.28822, "trades": 86, "taker_buy_volume": 23224.7, "taker_buy_quote": 3693.40607}, {"ts": 1773919200000, "open": 0.1588, "high": 0.1596, "low": 0.1588, "close": 0.1595, "volume": 96842.1, "quote_volume": 15419.74029, "trades": 267, "taker_buy_volume": 49804.5, "taker_buy_quote": 7935.72578}, {"ts": 1773919260000, "open": 0.1595, "high": 0.1596, "low": 0.1589, "close": 0.1591, "volume": 65120.7, "quote_volume": 10375.24503, "trades": 172, "taker_buy_volume": 32222.5, "taker_buy_quote": 5136.40433}, {"ts": 1773919320000, "open": 0.1593, "high": 0.16, "low": 0.1591, "close": 0.1596, "volume": 106531.8, "quote_volume": 16981.3227, "trades": 189, "taker_buy_volume": 37500.9, "taker_buy_quote": 5987.94514}, {"ts": 1773919380000, "open": 0.1594, "high": 0.1597, "low": 0.1593, "close": 0.1596, "volume": 16885.6, "quote_volume": 2693.83673, "trades": 45, "taker_buy_volume": 10412.9, "taker_buy_quote": 1661.85181}, {"ts": 1773919440000, "open": 0.1596, "high": 0.1596, "low": 0.1593, "close": 0.1595, "volume": 21381.2, "quote_volume": 3409.57548, "trades": 43, "taker_buy_volume": 7503.3, "taker_buy_quote": 1196.92628}, {"ts": 1773919500000, "open": 0.1594, "high": 0.1597, "low": 0.1591, "close": 0.1594, "volume": 26076.1, "quote_volume": 4158.75494, "trades": 97, "taker_buy_volume": 18915.6, "taker_buy_quote": 3017.24988}, {"ts": 1773919560000, "open": 0.1594, "high": 0.1595, "low": 0.159, "close": 0.1595, "volume": 7316.7, "quote_volume": 1165.38072, "trades": 46, "taker_buy_volume": 4705.5, "taker_buy_quote": 749.70728}, {"ts": 1773919620000, "open": 0.1593, "high": 0.1593, "low": 0.1584, "close": 0.1585, "volume": 37965.8, "quote_volume": 6022.66623, "trades": 63, "taker_buy_volume": 12292.2, "taker_buy_quote": 1947.68807}, {"ts": 1773919680000, "open": 0.1583, "high": 0.1583, "low": 0.1571, "close": 0.1576, "volume": 44962.1, "quote_volume": 7078.99713, "trades": 77, "taker_buy_volume": 12603.1, "taker_buy_quote": 1985.63878}, {"ts": 1773919740000, "open": 0.1574, "high": 0.1579, "low": 0.1574, "close": 0.1579, "volume": 11744.0, "quote_volume": 1851.96877, "trades": 28, "taker_buy_volume": 9492.9, "taker_buy_quote": 1497.50007}, {"ts": 1773919800000, "open": 0.158, "high": 0.1585, "low": 0.1579, "close": 0.1585, "volume": 23155.0, "quote_volume": 3660.52016, "trades": 50, "taker_buy_volume": 17957.1, "taker_buy_quote": 2838.65371}, {"ts": 1773919860000, "open": 0.1583, "high": 0.1585, "low": 0.1577, "close": 0.1582, "volume": 52853.7, "quote_volume": 8355.68182, "trades": 88, "taker_buy_volume": 17913.7, "taker_buy_quote": 2834.28783}, {"ts": 1773919920000, "open": 0.1581, "high": 0.159, "low": 0.1581, "close": 0.159, "volume": 26084.4, "quote_volume": 4138.18911, "trades": 53, "taker_buy_volume": 17217.2, "taker_buy_quote": 2732.33151}, {"ts": 1773919980000, "open": 0.159, "high": 0.1598, "low": 0.159, "close": 0.1597, "volume": 38203.0, "quote_volume": 6091.78394, "trades": 88, "taker_buy_volume": 25862.9, "taker_buy_quote": 4125.2083}, {"ts": 1773920040000, "open": 0.1596, "high": 0.1602, "low": 0.1586, "close": 0.159, "volume": 132801.4, "quote_volume": 21185.02462, "trades": 283, "taker_buy_volume": 62088.2, "taker_buy_quote": 9915.58996}, {"ts": 1773920100000, "open": 0.1588, "high": 0.159, "low": 0.1584, "close": 0.1585, "volume": 19597.0, "quote_volume": 3109.55676, "trades": 66, "taker_buy_volume": 10552.3, "taker_buy_quote": 1675.23418}, {"ts": 1773920160000, "open": 0.1584, "high": 0.1584, "low": 0.1575, "close": 0.1578, "volume": 50764.1, "quote_volume": 8012.48566, "trades": 75, "taker_buy_volume": 28294.6, "taker_buy_quote": 4465.25466}, {"ts": 1773920220000, "open": 0.1577, "high": 0.1589, "low": 0.1576, "close": 0.1587, "volume": 32974.9, "quote_volume": 5219.98276, "trades": 79, "taker_buy_volume": 26511.2, "taker_buy_quote": 4195.98082}, {"ts": 1773920280000, "open": 0.1586, "high": 0.1586, "low": 0.158, "close": 0.1582, "volume": 13417.0, "quote_volume": 2125.24299, "trades": 37, "taker_buy_volume": 3025.2, "taker_buy_quote": 478.9831}, {"ts": 1773920340000, "open": 0.158, "high": 0.1584, "low": 0.1577, "close": 0.1578, "volume": 13179.7, "quote_volume": 2083.99617, "trades": 28, "taker_buy_volume": 5417.2, "taker_buy_quote": 857.53069}, {"ts": 1773920400000, "open": 0.1579, "high": 0.158, "low": 0.1575, "close": 0.158, "volume": 22068.6, "quote_volume": 3480.25346, "trades": 41, "taker_buy_volume": 6407.2, "taker_buy_quote": 1011.46736}, {"ts": 1773920460000, "open": 0.1579, "high": 0.1579, "low": 0.1576, "close": 0.1576, "volume": 2635.9, "quote_volume": 416.04438, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920520000, "open": 0.1575, "high": 0.1579, "low": 0.1575, "close": 0.1579, "volume": 6135.5, "quote_volume": 967.74419, "trades": 17, "taker_buy_volume": 5344.6, "taker_buy_quote": 842.90555}, {"ts": 1773920580000, "open": 0.1578, "high": 0.1581, "low": 0.1578, "close": 0.1581, "volume": 3783.7, "quote_volume": 597.4281, "trades": 7, "taker_buy_volume": 3173.3, "taker_buy_quote": 500.9849}, {"ts": 1773920640000, "open": 0.1578, "high": 0.1578, "low": 0.1571, "close": 0.1574, "volume": 15233.9, "quote_volume": 2398.59079, "trades": 45, "taker_buy_volume": 3894.4, "taker_buy_quote": 613.48991}, {"ts": 1773920700000, "open": 0.1574, "high": 0.1578, "low": 0.157, "close": 0.1571, "volume": 15881.8, "quote_volume": 2502.19449, "trades": 53, "taker_buy_volume": 9029.1, "taker_buy_quote": 1423.69747}, {"ts": 1773920760000, "open": 0.1571, "high": 0.1571, "low": 0.1566, "close": 0.1568, "volume": 75007.7, "quote_volume": 11773.29215, "trades": 68, "taker_buy_volume": 14849.2, "taker_buy_quote": 2329.81024}, {"ts": 1773920820000, "open": 0.1571, "high": 0.158, "low": 0.1569, "close": 0.157, "volume": 23861.2, "quote_volume": 3756.63451, "trades": 64, "taker_buy_volume": 11823.1, "taker_buy_quote": 1860.96689}, {"ts": 1773920880000, "open": 0.1569, "high": 0.1569, "low": 0.1568, "close": 0.1568, "volume": 2377.1, "quote_volume": 372.91536, "trades": 9, "taker_buy_volume": 962.3, "taker_buy_quote": 150.95047}, {"ts": 1773920940000, "open": 0.1567, "high": 0.1567, "low": 0.156, "close": 0.1561, "volume": 38622.6, "quote_volume": 6038.41413, "trades": 96, "taker_buy_volume": 27490.0, "taker_buy_quote": 4299.04152}, {"ts": 1773921000000, "open": 0.1561, "high": 0.1563, "low": 0.1559, "close": 0.156, "volume": 24656.3, "quote_volume": 3848.75534, "trades": 70, "taker_buy_volume": 14252.9, "taker_buy_quote": 2225.23709}, {"ts": 1773921060000, "open": 0.1559, "high": 0.1563, "low": 0.1554, "close": 0.1559, "volume": 61783.8, "quote_volume": 9632.26213, "trades": 177, "taker_buy_volume": 37776.3, "taker_buy_quote": 5891.95312}, {"ts": 1773921120000, "open": 0.156, "high": 0.156, "low": 0.1554, "close": 0.1556, "volume": 33618.6, "quote_volume": 5233.01274, "trades": 80, "taker_buy_volume": 16367.2, "taker_buy_quote": 2548.61171}, {"ts": 1773921180000, "open": 0.1556, "high": 0.156, "low": 0.1553, "close": 0.1555, "volume": 63375.5, "quote_volume": 9859.46906, "trades": 136, "taker_buy_volume": 43704.1, "taker_buy_quote": 6801.5787}, {"ts": 1773921240000, "open": 0.1553, "high": 0.1556, "low": 0.155, "close": 0.1554, "volume": 95409.6, "quote_volume": 14812.46448, "trades": 208, "taker_buy_volume": 59437.8, "taker_buy_quote": 9230.98503}, {"ts": 1773921300000, "open": 0.1551, "high": 0.1553, "low": 0.1549, "close": 0.155, "volume": 25782.6, "quote_volume": 3998.61731, "trades": 65, "taker_buy_volume": 9669.6, "taker_buy_quote": 1500.57719}, {"ts": 1773921360000, "open": 0.1552, "high": 0.1558, "low": 0.1552, "close": 0.1556, "volume": 38702.8, "quote_volume": 6015.47881, "trades": 81, "taker_buy_volume": 29729.0, "taker_buy_quote": 4621.07437}, {"ts": 1773921420000, "open": 0.1556, "high": 0.1557, "low": 0.1552, "close": 0.1555, "volume": 14592.5, "quote_volume": 2268.71342, "trades": 43, "taker_buy_volume": 8284.3, "taker_buy_quote": 1287.9057}, {"ts": 1773921480000, "open": 0.1555, "high": 0.1563, "low": 0.1555, "close": 0.1562, "volume": 11070.7, "quote_volume": 1726.21297, "trades": 28, "taker_buy_volume": 9378.7, "taker_buy_quote": 1462.42933}, {"ts": 1773921540000, "open": 0.1562, "high": 0.1562, "low": 0.1557, "close": 0.156, "volume": 34563.4, "quote_volume": 5390.65333, "trades": 64, "taker_buy_volume": 9629.4, "taker_buy_quote": 1501.14437}, {"ts": 1773921600000, "open": 0.1558, "high": 0.1566, "low": 0.1553, "close": 0.1564, "volume": 34845.2, "quote_volume": 5440.05848, "trades": 98, "taker_buy_volume": 27140.4, "taker_buy_quote": 4237.54975}, {"ts": 1773921660000, "open": 0.1566, "high": 0.1569, "low": 0.1561, "close": 0.1565, "volume": 40944.6, "quote_volume": 6412.57918, "trades": 100, "taker_buy_volume": 29320.1, "taker_buy_quote": 4592.76031}, {"ts": 1773921720000, "open": 0.1567, "high": 0.1581, "low": 0.1567, "close": 0.1569, "volume": 83122.6, "quote_volume": 13060.23017, "trades": 91, "taker_buy_volume": 72643.8, "taker_buy_quote": 11411.83777}, {"ts": 1773921780000, "open": 0.157, "high": 0.157, "low": 0.1565, "close": 0.1569, "volume": 9152.4, "quote_volume": 1434.27285, "trades": 40, "taker_buy_volume": 5951.0, "taker_buy_quote": 932.38776}, {"ts": 1773921840000, "open": 0.1567, "high": 0.1567, "low": 0.1564, "close": 0.1567, "volume": 5686.4, "quote_volume": 890.22271, "trades": 29, "taker_buy_volume": 2947.9, "taker_buy_quote": 461.48859}, {"ts": 1773921900000, "open": 0.1567, "high": 0.157, "low": 0.1566, "close": 0.1567, "volume": 10933.5, "quote_volume": 1715.40441, "trades": 29, "taker_buy_volume": 8732.3, "taker_buy_quote": 1370.09726}, {"ts": 1773921960000, "open": 0.157, "high": 0.1574, "low": 0.157, "close": 0.1572, "volume": 13537.7, "quote_volume": 2126.60729, "trades": 24, "taker_buy_volume": 11937.6, "taker_buy_quote": 1875.22252}, {"ts": 1773922020000, "open": 0.1571, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 8082.8, "quote_volume": 1269.7343, "trades": 19, "taker_buy_volume": 5994.3, "taker_buy_quote": 941.79256}, {"ts": 1773922080000, "open": 0.1573, "high": 0.1576, "low": 0.1573, "close": 0.1576, "volume": 9006.1, "quote_volume": 1417.93965, "trades": 27, "taker_buy_volume": 6396.5, "taker_buy_quote": 1007.07473}, {"ts": 1773922140000, "open": 0.1576, "high": 0.1578, "low": 0.1572, "close": 0.1575, "volume": 24119.1, "quote_volume": 3798.80294, "trades": 52, "taker_buy_volume": 15027.5, "taker_buy_quote": 2366.50809}, {"ts": 1773922200000, "open": 0.1575, "high": 0.1579, "low": 0.1574, "close": 0.1575, "volume": 16358.9, "quote_volume": 2578.26194, "trades": 30, "taker_buy_volume": 13027.0, "taker_buy_quote": 2053.10874}, {"ts": 1773922260000, "open": 0.1576, "high": 0.1576, "low": 0.1564, "close": 0.1566, "volume": 21692.9, "quote_volume": 3405.9563, "trades": 54, "taker_buy_volume": 2748.1, "taker_buy_quote": 431.63086}, {"ts": 1773922320000, "open": 0.1565, "high": 0.1565, "low": 0.1555, "close": 0.1555, "volume": 39591.8, "quote_volume": 6164.45325, "trades": 68, "taker_buy_volume": 9282.6, "taker_buy_quote": 1447.30917}, {"ts": 1773922380000, "open": 0.1555, "high": 0.1559, "low": 0.1549, "close": 0.1553, "volume": 59057.5, "quote_volume": 9180.12071, "trades": 96, "taker_buy_volume": 8614.6, "taker_buy_quote": 1338.44008}, {"ts": 1773922440000, "open": 0.1551, "high": 0.1554, "low": 0.1549, "close": 0.1549, "volume": 27168.5, "quote_volume": 4211.35166, "trades": 61, "taker_buy_volume": 14728.3, "taker_buy_quote": 2283.38962}, {"ts": 1773922500000, "open": 0.155, "high": 0.1551, "low": 0.1545, "close": 0.1547, "volume": 88577.8, "quote_volume": 13708.89263, "trades": 188, "taker_buy_volume": 50675.6, "taker_buy_quote": 7845.27965}, {"ts": 1773922560000, "open": 0.1547, "high": 0.1548, "low": 0.1545, "close": 0.1547, "volume": 23170.4, "quote_volume": 3581.83161, "trades": 57, "taker_buy_volume": 15065.8, "taker_buy_quote": 2329.19462}, {"ts": 1773922620000, "open": 0.1546, "high": 0.1548, "low": 0.1545, "close": 0.1546, "volume": 12320.2, "quote_volume": 1904.93497, "trades": 38, "taker_buy_volume": 8655.9, "taker_buy_quote": 1338.44074}, {"ts": 1773922680000, "open": 0.1545, "high": 0.1551, "low": 0.1543, "close": 0.1544, "volume": 112994.9, "quote_volume": 17465.05688, "trades": 147, "taker_buy_volume": 89430.9, "taker_buy_quote": 13823.77207}, {"ts": 1773922740000, "open": 0.1544, "high": 0.156, "low": 0.1543, "close": 0.1558, "volume": 48587.3, "quote_volume": 7547.41444, "trades": 91, "taker_buy_volume": 36166.1, "taker_buy_quote": 5617.943}, {"ts": 1773922800000, "open": 0.1558, "high": 0.1559, "low": 0.1557, "close": 0.1558, "volume": 4073.4, "quote_volume": 634.48021, "trades": 9, "taker_buy_volume": 3116.9, "taker_buy_quote": 485.54296}, {"ts": 1773922860000, "open": 0.1558, "high": 0.1562, "low": 0.1558, "close": 0.156, "volume": 15748.9, "quote_volume": 2457.08473, "trades": 22, "taker_buy_volume": 7456.0, "taker_buy_quote": 1163.08831}, {"ts": 1773922920000, "open": 0.1559, "high": 0.1561, "low": 0.1558, "close": 0.156, "volume": 11244.0, "quote_volume": 1753.27243, "trades": 11, "taker_buy_volume": 3023.8, "taker_buy_quote": 471.76409}, {"ts": 1773922980000, "open": 0.1558, "high": 0.1558, "low": 0.155, "close": 0.1552, "volume": 12819.1, "quote_volume": 1992.06217, "trades": 36, "taker_buy_volume": 1130.1, "taker_buy_quote": 175.6902}, {"ts": 1773923040000, "open": 0.155, "high": 0.155, "low": 0.1547, "close": 0.1547, "volume": 9268.0, "quote_volume": 1435.2496, "trades": 32, "taker_buy_volume": 2477.3, "taker_buy_quote": 383.69908}, {"ts": 1773923100000, "open": 0.1547, "high": 0.1547, "low": 0.1543, "close": 0.1545, "volume": 20256.2, "quote_volume": 3129.79206, "trades": 52, "taker_buy_volume": 9495.4, "taker_buy_quote": 1467.07521}, {"ts": 1773923160000, "open": 0.1547, "high": 0.155, "low": 0.1544, "close": 0.1544, "volume": 34705.9, "quote_volume": 5375.59809, "trades": 45, "taker_buy_volume": 32466.2, "taker_buy_quote": 5029.22621}, {"ts": 1773923220000, "open": 0.1544, "high": 0.1544, "low": 0.1536, "close": 0.1542, "volume": 114232.6, "quote_volume": 17588.20602, "trades": 157, "taker_buy_volume": 68481.2, "taker_buy_quote": 10544.84606}, {"ts": 1773923280000, "open": 0.1543, "high": 0.1544, "low": 0.1543, "close": 0.1544, "volume": 6528.6, "quote_volume": 1007.63304, "trades": 9, "taker_buy_volume": 2553.0, "taker_buy_quote": 394.17963}, {"ts": 1773923340000, "open": 0.1542, "high": 0.1545, "low": 0.1541, "close": 0.1544, "volume": 15041.7, "quote_volume": 2321.16275, "trades": 31, "taker_buy_volume": 8458.0, "taker_buy_quote": 1305.24812}, {"ts": 1773923400000, "open": 0.1543, "high": 0.1543, "low": 0.1538, "close": 0.1538, "volume": 16603.9, "quote_volume": 2559.94549, "trades": 19, "taker_buy_volume": 3230.6, "taker_buy_quote": 497.84246}, {"ts": 1773923460000, "open": 0.1542, "high": 0.1542, "low": 0.1539, "close": 0.1542, "volume": 4919.6, "quote_volume": 758.11601, "trades": 12, "taker_buy_volume": 2645.1, "taker_buy_quote": 407.69844}, {"ts": 1773923520000, "open": 0.154, "high": 0.1542, "low": 0.1539, "close": 0.1542, "volume": 23156.6, "quote_volume": 3566.88832, "trades": 70, "taker_buy_volume": 13592.0, "taker_buy_quote": 2094.15665}, {"ts": 1773923580000, "open": 0.1542, "high": 0.1545, "low": 0.1542, "close": 0.1543, "volume": 9639.8, "quote_volume": 1488.32681, "trades": 23, "taker_buy_volume": 2087.2, "taker_buy_quote": 322.04802}, {"ts": 1773923640000, "open": 0.1543, "high": 0.1544, "low": 0.1541, "close": 0.1541, "volume": 1914.7, "quote_volume": 295.437, "trades": 9, "taker_buy_volume": 779.6, "taker_buy_quote": 120.29536}, {"ts": 1773923700000, "open": 0.1541, "high": 0.1545, "low": 0.1538, "close": 0.1543, "volume": 25628.1, "quote_volume": 3946.63696, "trades": 50, "taker_buy_volume": 9554.4, "taker_buy_quote": 1473.03319}, {"ts": 1773923760000, "open": 0.1543, "high": 0.1543, "low": 0.1541, "close": 0.1541, "volume": 369.1, "quote_volume": 56.94668, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 49.9932}, {"ts": 1773923820000, "open": 0.1543, "high": 0.1549, "low": 0.1543, "close": 0.1549, "volume": 2030.9, "quote_volume": 313.62633, "trades": 12, "taker_buy_volume": 1396.5, "taker_buy_quote": 215.73841}, {"ts": 1773923880000, "open": 0.1549, "high": 0.155, "low": 0.1546, "close": 0.155, "volume": 3551.0, "quote_volume": 550.09932, "trades": 13, "taker_buy_volume": 1537.5, "taker_buy_quote": 238.23563}, {"ts": 1773923940000, "open": 0.1549, "high": 0.1549, "low": 0.1539, "close": 0.1547, "volume": 62367.2, "quote_volume": 9624.08301, "trades": 114, "taker_buy_volume": 7354.5, "taker_buy_quote": 1136.57294}, {"ts": 1773924000000, "open": 0.1546, "high": 0.1548, "low": 0.1546, "close": 0.1546, "volume": 200.1, "quote_volume": 30.95164, "trades": 4, "taker_buy_volume": 80.9, "taker_buy_quote": 12.52332}, {"ts": 1773924060000, "open": 0.1546, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 4727.5, "quote_volume": 730.68121, "trades": 9, "taker_buy_volume": 1198.3, "taker_buy_quote": 185.16097}, {"ts": 1773924120000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 2471.5, "quote_volume": 381.84675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924180000, "open": 0.1544, "high": 0.1544, "low": 0.154, "close": 0.1542, "volume": 1853.5, "quote_volume": 285.68885, "trades": 9, "taker_buy_volume": 755.9, "taker_buy_quote": 116.55978}, {"ts": 1773924240000, "open": 0.1541, "high": 0.1545, "low": 0.1541, "close": 0.1543, "volume": 11123.3, "quote_volume": 1716.05267, "trades": 38, "taker_buy_volume": 6724.7, "taker_buy_quote": 1037.78597}, {"ts": 1773924300000, "open": 0.1544, "high": 0.1544, "low": 0.1537, "close": 0.1538, "volume": 25838.0, "quote_volume": 3975.20548, "trades": 48, "taker_buy_volume": 8318.6, "taker_buy_quote": 1279.84354}, {"ts": 1773924360000, "open": 0.154, "high": 0.1541, "low": 0.1532, "close": 0.1535, "volume": 96121.2, "quote_volume": 14767.11877, "trades": 145, "taker_buy_volume": 71665.5, "taker_buy_quote": 11013.41487}, {"ts": 1773924420000, "open": 0.1535, "high": 0.1538, "low": 0.1533, "close": 0.1537, "volume": 35957.9, "quote_volume": 5517.939, "trades": 76, "taker_buy_volume": 20429.6, "taker_buy_quote": 3136.4012}, {"ts": 1773924480000, "open": 0.1533, "high": 0.1535, "low": 0.1531, "close": 0.1531, "volume": 16016.4, "quote_volume": 2455.20511, "trades": 51, "taker_buy_volume": 6911.2, "taker_buy_quote": 1059.96036}, {"ts": 1773924540000, "open": 0.1532, "high": 0.1538, "low": 0.1532, "close": 0.1532, "volume": 24144.7, "quote_volume": 3706.59054, "trades": 49, "taker_buy_volume": 17587.6, "taker_buy_quote": 2701.47239}, {"ts": 1773924600000, "open": 0.1533, "high": 0.1534, "low": 0.1532, "close": 0.1532, "volume": 3543.9, "quote_volume": 543.15664, "trades": 8, "taker_buy_volume": 1147.4, "taker_buy_quote": 175.8045}, {"ts": 1773924660000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924720000, "open": 0.1533, "high": 0.1535, "low": 0.1531, "close": 0.1535, "volume": 15508.7, "quote_volume": 2375.47828, "trades": 19, "taker_buy_volume": 11666.9, "taker_buy_quote": 1786.70033}, {"ts": 1773924780000, "open": 0.1536, "high": 0.1542, "low": 0.1536, "close": 0.1542, "volume": 6290.3, "quote_volume": 967.45202, "trades": 20, "taker_buy_volume": 4846.5, "taker_buy_quote": 745.25336}, {"ts": 1773924840000, "open": 0.1543, "high": 0.1544, "low": 0.1541, "close": 0.1541, "volume": 9292.5, "quote_volume": 1433.13855, "trades": 18, "taker_buy_volume": 3165.5, "taker_buy_quote": 488.45095}, {"ts": 1773924900000, "open": 0.1542, "high": 0.1548, "low": 0.1542, "close": 0.1546, "volume": 6910.0, "quote_volume": 1067.82745, "trades": 24, "taker_buy_volume": 4879.9, "taker_buy_quote": 753.95143}, {"ts": 1773924960000, "open": 0.1545, "high": 0.1547, "low": 0.1545, "close": 0.1547, "volume": 3841.9, "quote_volume": 593.76307, "trades": 9, "taker_buy_volume": 2218.3, "taker_buy_quote": 342.82723}, {"ts": 1773925020000, "open": 0.1546, "high": 0.1548, "low": 0.1545, "close": 0.1548, "volume": 3931.2, "quote_volume": 608.013, "trades": 14, "taker_buy_volume": 2563.0, "taker_buy_quote": 396.41406}, {"ts": 1773925080000, "open": 0.1548, "high": 0.1551, "low": 0.1547, "close": 0.1549, "volume": 18704.5, "quote_volume": 2898.11788, "trades": 36, "taker_buy_volume": 11543.4, "taker_buy_quote": 1788.99097}, {"ts": 1773925140000, "open": 0.1549, "high": 0.1552, "low": 0.1547, "close": 0.1552, "volume": 21593.0, "quote_volume": 3345.9414, "trades": 43, "taker_buy_volume": 9889.8, "taker_buy_quote": 1532.88774}, {"ts": 1773925200000, "open": 0.1551, "high": 0.1553, "low": 0.1542, "close": 0.1543, "volume": 19037.1, "quote_volume": 2947.11805, "trades": 42, "taker_buy_volume": 6800.0, "taker_buy_quote": 1055.52566}, {"ts": 1773925260000, "open": 0.1543, "high": 0.1544, "low": 0.154, "close": 0.154, "volume": 3715.3, "quote_volume": 573.01386, "trades": 16, "taker_buy_volume": 2482.1, "taker_buy_quote": 382.95473}, {"ts": 1773925320000, "open": 0.1539, "high": 0.1539, "low": 0.1528, "close": 0.1533, "volume": 31202.5, "quote_volume": 4778.18815, "trades": 84, "taker_buy_volume": 6762.8, "taker_buy_quote": 1036.49482}, {"ts": 1773925380000, "open": 0.1531, "high": 0.1533, "low": 0.1529, "close": 0.1533, "volume": 3892.8, "quote_volume": 595.92395, "trades": 22, "taker_buy_volume": 1973.5, "taker_buy_quote": 302.21629}, {"ts": 1773925440000, "open": 0.1534, "high": 0.1535, "low": 0.1532, "close": 0.1532, "volume": 381.3, "quote_volume": 58.48103, "trades": 6, "taker_buy_volume": 311.4, "taker_buy_quote": 47.77235}, {"ts": 1773925500000, "open": 0.1534, "high": 0.1537, "low": 0.1531, "close": 0.1531, "volume": 12172.6, "quote_volume": 1866.23348, "trades": 27, "taker_buy_volume": 1374.6, "taker_buy_quote": 210.85478}, {"ts": 1773925560000, "open": 0.1532, "high": 0.1534, "low": 0.153, "close": 0.153, "volume": 4978.4, "quote_volume": 762.67136, "trades": 11, "taker_buy_volume": 3163.3, "taker_buy_quote": 484.61308}, {"ts": 1773925620000, "open": 0.1532, "high": 0.1532, "low": 0.153, "close": 0.153, "volume": 8304.0, "quote_volume": 1270.97241, "trades": 21, "taker_buy_volume": 5495.9, "taker_buy_quote": 841.29336}, {"ts": 1773925680000, "open": 0.1531, "high": 0.1535, "low": 0.1527, "close": 0.1529, "volume": 52323.3, "quote_volume": 8004.70926, "trades": 66, "taker_buy_volume": 7724.8, "taker_buy_quote": 1183.50697}, {"ts": 1773925740000, "open": 0.1529, "high": 0.1532, "low": 0.1528, "close": 0.1532, "volume": 12172.1, "quote_volume": 1863.22255, "trades": 27, "taker_buy_volume": 9904.9, "taker_buy_quote": 1516.53417}, {"ts": 1773925800000, "open": 0.1533, "high": 0.1534, "low": 0.1528, "close": 0.1532, "volume": 16725.8, "quote_volume": 2561.76072, "trades": 41, "taker_buy_volume": 8723.1, "taker_buy_quote": 1336.39325}, {"ts": 1773925860000, "open": 0.1532, "high": 0.1544, "low": 0.1532, "close": 0.154, "volume": 53391.3, "quote_volume": 8217.54515, "trades": 88, "taker_buy_volume": 40858.2, "taker_buy_quote": 6286.66986}, {"ts": 1773925920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 6650.7, "quote_volume": 1024.2078, "trades": 7, "taker_buy_volume": 1834.7, "taker_buy_quote": 282.5438}, {"ts": 1773925980000, "open": 0.1539, "high": 0.1539, "low": 0.1529, "close": 0.1529, "volume": 8133.3, "quote_volume": 1247.47709, "trades": 23, "taker_buy_volume": 71.8, "taker_buy_quote": 11.02124}, {"ts": 1773926040000, "open": 0.1531, "high": 0.1532, "low": 0.1525, "close": 0.1528, "volume": 67365.4, "quote_volume": 10285.50777, "trades": 80, "taker_buy_volume": 9124.7, "taker_buy_quote": 1394.83045}, {"ts": 1773926100000, "open": 0.1526, "high": 0.1528, "low": 0.1524, "close": 0.1528, "volume": 7189.9, "quote_volume": 1097.61977, "trades": 13, "taker_buy_volume": 5193.4, "taker_buy_quote": 792.96109}, {"ts": 1773926160000, "open": 0.1529, "high": 0.154, "low": 0.1529, "close": 0.154, "volume": 24054.3, "quote_volume": 3695.50248, "trades": 52, "taker_buy_volume": 15615.3, "taker_buy_quote": 2398.97407}, {"ts": 1773926220000, "open": 0.1539, "high": 0.1539, "low": 0.1527, "close": 0.1532, "volume": 162776.5, "quote_volume": 24985.38659, "trades": 84, "taker_buy_volume": 10901.0, "taker_buy_quote": 1669.8353}, {"ts": 1773926280000, "open": 0.1532, "high": 0.1534, "low": 0.153, "close": 0.1531, "volume": 7692.9, "quote_volume": 1178.0621, "trades": 17, "taker_buy_volume": 4702.3, "taker_buy_quote": 720.17971}, {"ts": 1773926340000, "open": 0.1531, "high": 0.1535, "low": 0.153, "close": 0.1534, "volume": 4318.9, "quote_volume": 661.64171, "trades": 13, "taker_buy_volume": 3250.9, "taker_buy_quote": 498.08527}, {"ts": 1773926400000, "open": 0.1536, "high": 0.1545, "low": 0.1536, "close": 0.1544, "volume": 30006.7, "quote_volume": 4624.05897, "trades": 53, "taker_buy_volume": 21940.8, "taker_buy_quote": 3382.46246}, {"ts": 1773926460000, "open": 0.1545, "high": 0.1547, "low": 0.154, "close": 0.1545, "volume": 16326.3, "quote_volume": 2519.19083, "trades": 23, "taker_buy_volume": 3161.2, "taker_buy_quote": 488.17315}, {"ts": 1773926520000, "open": 0.1544, "high": 0.1544, "low": 0.1542, "close": 0.1543, "volume": 5834.5, "quote_volume": 900.47395, "trades": 17, "taker_buy_volume": 845.6, "taker_buy_quote": 130.47608}, {"ts": 1773926580000, "open": 0.1545, "high": 0.155, "low": 0.1545, "close": 0.1546, "volume": 38509.2, "quote_volume": 5961.9418, "trades": 55, "taker_buy_volume": 32358.6, "taker_buy_quote": 5010.48047}, {"ts": 1773926640000, "open": 0.1547, "high": 0.1548, "low": 0.1545, "close": 0.1545, "volume": 11342.9, "quote_volume": 1754.70867, "trades": 18, "taker_buy_volume": 2578.3, "taker_buy_quote": 398.73233}, {"ts": 1773926700000, "open": 0.1547, "high": 0.1551, "low": 0.1547, "close": 0.155, "volume": 3746.2, "quote_volume": 580.25644, "trades": 13, "taker_buy_volume": 3700.8, "taker_buy_quote": 573.22398}, {"ts": 1773926760000, "open": 0.1548, "high": 0.1551, "low": 0.1547, "close": 0.1547, "volume": 14688.3, "quote_volume": 2274.71847, "trades": 21, "taker_buy_volume": 6012.6, "taker_buy_quote": 931.57946}, {"ts": 1773926820000, "open": 0.1547, "high": 0.1547, "low": 0.1545, "close": 0.1545, "volume": 2190.1, "quote_volume": 338.67059, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926880000, "open": 0.1545, "high": 0.1545, "low": 0.1543, "close": 0.1545, "volume": 5992.1, "quote_volume": 925.00978, "trades": 14, "taker_buy_volume": 171.0, "taker_buy_quote": 26.4195}, {"ts": 1773926940000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 2201.7, "quote_volume": 340.16265, "trades": 4, "taker_buy_volume": 1566.2, "taker_buy_quote": 241.9779}, {"ts": 1773927000000, "open": 0.1544, "high": 0.1548, "low": 0.1541, "close": 0.1548, "volume": 14427.8, "quote_volume": 2227.13302, "trades": 30, "taker_buy_volume": 1726.4, "taker_buy_quote": 266.50875}, {"ts": 1773927060000, "open": 0.1548, "high": 0.1553, "low": 0.1545, "close": 0.1546, "volume": 25367.8, "quote_volume": 3932.5932, "trades": 55, "taker_buy_volume": 11052.5, "taker_buy_quote": 1713.36429}, {"ts": 1773927120000, "open": 0.1547, "high": 0.1547, "low": 0.1538, "close": 0.154, "volume": 9352.1, "quote_volume": 1440.70156, "trades": 21, "taker_buy_volume": 1191.3, "taker_buy_quote": 183.53009}, {"ts": 1773927180000, "open": 0.1542, "high": 0.1543, "low": 0.1538, "close": 0.1538, "volume": 5541.8, "quote_volume": 853.92638, "trades": 19, "taker_buy_volume": 1213.4, "taker_buy_quote": 186.76688}, {"ts": 1773927240000, "open": 0.1538, "high": 0.1538, "low": 0.1533, "close": 0.1533, "volume": 4738.1, "quote_volume": 727.2971, "trades": 16, "taker_buy_volume": 1263.9, "taker_buy_quote": 194.20149}, {"ts": 1773927300000, "open": 0.1533, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 720.0, "quote_volume": 110.36624, "trades": 6, "taker_buy_volume": 35.9, "taker_buy_quote": 5.50347}, {"ts": 1773927360000, "open": 0.1532, "high": 0.1533, "low": 0.153, "close": 0.1533, "volume": 14573.4, "quote_volume": 2232.49257, "trades": 19, "taker_buy_volume": 13566.3, "taker_buy_quote": 2078.37474}, {"ts": 1773927420000, "open": 0.1534, "high": 0.1535, "low": 0.1533, "close": 0.1533, "volume": 1157.0, "quote_volume": 177.37887, "trades": 4, "taker_buy_volume": 71.8, "taker_buy_quote": 11.01771}, {"ts": 1773927480000, "open": 0.1533, "high": 0.154, "low": 0.1533, "close": 0.154, "volume": 24999.3, "quote_volume": 3840.20956, "trades": 28, "taker_buy_volume": 21811.1, "taker_buy_quote": 3349.8644}, {"ts": 1773927540000, "open": 0.154, "high": 0.154, "low": 0.1538, "close": 0.154, "volume": 2822.3, "quote_volume": 434.29898, "trades": 9, "taker_buy_volume": 2408.1, "taker_buy_quote": 370.51934}, {"ts": 1773927600000, "open": 0.1541, "high": 0.1541, "low": 0.1539, "close": 0.154, "volume": 11919.0, "quote_volume": 1836.69301, "trades": 16, "taker_buy_volume": 11749.9, "taker_buy_quote": 1810.65519}, {"ts": 1773927660000, "open": 0.1541, "high": 0.1547, "low": 0.1541, "close": 0.1547, "volume": 2121.2, "quote_volume": 327.70538, "trades": 13, "taker_buy_volume": 1637.5, "taker_buy_quote": 253.10769}, {"ts": 1773927720000, "open": 0.1548, "high": 0.1556, "low": 0.1548, "close": 0.1551, "volume": 10545.1, "quote_volume": 1637.45891, "trades": 29, "taker_buy_volume": 4030.6, "taker_buy_quote": 625.70085}, {"ts": 1773927780000, "open": 0.1552, "high": 0.1555, "low": 0.1551, "close": 0.1552, "volume": 22644.3, "quote_volume": 3518.67099, "trades": 22, "taker_buy_volume": 10068.6, "taker_buy_quote": 1564.66355}, {"ts": 1773927840000, "open": 0.1553, "high": 0.1553, "low": 0.1549, "close": 0.1549, "volume": 7175.1, "quote_volume": 1113.4368, "trades": 22, "taker_buy_volume": 2241.4, "taker_buy_quote": 347.80827}, {"ts": 1773927900000, "open": 0.1548, "high": 0.1549, "low": 0.1545, "close": 0.1547, "volume": 11482.2, "quote_volume": 1776.80651, "trades": 23, "taker_buy_volume": 3668.1, "taker_buy_quote": 567.81231}, {"ts": 1773927960000, "open": 0.1549, "high": 0.1551, "low": 0.1549, "close": 0.155, "volume": 8018.3, "quote_volume": 1242.75645, "trades": 28, "taker_buy_volume": 6774.5, "taker_buy_quote": 1050.07218}, {"ts": 1773928020000, "open": 0.1548, "high": 0.1548, "low": 0.1544, "close": 0.1546, "volume": 20255.4, "quote_volume": 3131.83849, "trades": 36, "taker_buy_volume": 10589.4, "taker_buy_quote": 1636.93997}, {"ts": 1773928080000, "open": 0.1548, "high": 0.1549, "low": 0.1545, "close": 0.1546, "volume": 18343.3, "quote_volume": 2837.09341, "trades": 42, "taker_buy_volume": 10458.7, "taker_buy_quote": 1618.20522}, {"ts": 1773928140000, "open": 0.1546, "high": 0.1553, "low": 0.1546, "close": 0.1552, "volume": 42973.6, "quote_volume": 6661.62903, "trades": 93, "taker_buy_volume": 28779.3, "taker_buy_quote": 4461.07032}, {"ts": 1773928200000, "open": 0.1553, "high": 0.1555, "low": 0.1551, "close": 0.1555, "volume": 14341.7, "quote_volume": 2226.9635, "trades": 29, "taker_buy_volume": 10759.0, "taker_buy_quote": 1670.76876}, {"ts": 1773928260000, "open": 0.1554, "high": 0.1558, "low": 0.1554, "close": 0.1558, "volume": 6120.0, "quote_volume": 952.30189, "trades": 13, "taker_buy_volume": 5631.7, "taker_buy_quote": 876.29641}, {"ts": 1773928320000, "open": 0.1558, "high": 0.1564, "low": 0.1557, "close": 0.1564, "volume": 21291.5, "quote_volume": 3321.68542, "trades": 41, "taker_buy_volume": 15542.7, "taker_buy_quote": 2424.38313}, {"ts": 1773928380000, "open": 0.1563, "high": 0.1567, "low": 0.156, "close": 0.1563, "volume": 40806.8, "quote_volume": 6379.83878, "trades": 68, "taker_buy_volume": 27453.2, "taker_buy_quote": 4294.4473}, {"ts": 1773928440000, "open": 0.1564, "high": 0.1571, "low": 0.1562, "close": 0.1568, "volume": 81585.5, "quote_volume": 12779.85027, "trades": 101, "taker_buy_volume": 25971.4, "taker_buy_quote": 4068.09608}, {"ts": 1773928500000, "open": 0.1567, "high": 0.1573, "low": 0.1562, "close": 0.1565, "volume": 57471.6, "quote_volume": 9008.45334, "trades": 102, "taker_buy_volume": 20980.3, "taker_buy_quote": 3293.59145}, {"ts": 1773928560000, "open": 0.1565, "high": 0.1573, "low": 0.1565, "close": 0.1571, "volume": 38647.3, "quote_volume": 6065.81052, "trades": 87, "taker_buy_volume": 24959.0, "taker_buy_quote": 3917.0857}, {"ts": 1773928620000, "open": 0.1571, "high": 0.1579, "low": 0.157, "close": 0.1573, "volume": 134817.2, "quote_volume": 21219.78556, "trades": 238, "taker_buy_volume": 96171.0, "taker_buy_quote": 15142.32571}, {"ts": 1773928680000, "open": 0.1573, "high": 0.1583, "low": 0.1571, "close": 0.158, "volume": 116882.1, "quote_volume": 18432.07842, "trades": 281, "taker_buy_volume": 60491.5, "taker_buy_quote": 9541.54424}, {"ts": 1773928740000, "open": 0.1582, "high": 0.1605, "low": 0.158, "close": 0.1603, "volume": 242676.7, "quote_volume": 38619.64933, "trades": 430, "taker_buy_volume": 132900.9, "taker_buy_quote": 21181.83667}, {"ts": 1773928800000, "open": 0.1603, "high": 0.1625, "low": 0.1582, "close": 0.1607, "volume": 635421.3, "quote_volume": 101996.25754, "trades": 1214, "taker_buy_volume": 288737.2, "taker_buy_quote": 46407.81138}, {"ts": 1773928860000, "open": 0.1609, "high": 0.1644, "low": 0.1608, "close": 0.1628, "volume": 475023.2, "quote_volume": 77402.72418, "trades": 876, "taker_buy_volume": 202292.1, "taker_buy_quote": 32965.32935}, {"ts": 1773928920000, "open": 0.1628, "high": 0.164, "low": 0.1588, "close": 0.1602, "volume": 676561.2, "quote_volume": 109458.26653, "trades": 1267, "taker_buy_volume": 340702.3, "taker_buy_quote": 55143.64103}, {"ts": 1773928980000, "open": 0.1603, "high": 0.162, "low": 0.1596, "close": 0.1605, "volume": 156819.0, "quote_volume": 25215.74427, "trades": 287, "taker_buy_volume": 90265.0, "taker_buy_quote": 14514.46874}, {"ts": 1773929040000, "open": 0.1608, "high": 0.162, "low": 0.1603, "close": 0.1615, "volume": 80241.6, "quote_volume": 12929.25982, "trades": 240, "taker_buy_volume": 42609.6, "taker_buy_quote": 6868.14644}, {"ts": 1773929100000, "open": 0.1619, "high": 0.1623, "low": 0.1606, "close": 0.162, "volume": 311710.5, "quote_volume": 50226.0657, "trades": 620, "taker_buy_volume": 165896.1, "taker_buy_quote": 26744.01766}, {"ts": 1773929160000, "open": 0.1622, "high": 0.1623, "low": 0.1602, "close": 0.1609, "volume": 80067.9, "quote_volume": 12859.30877, "trades": 158, "taker_buy_volume": 55036.8, "taker_buy_quote": 8836.42642}, {"ts": 1773929220000, "open": 0.1608, "high": 0.1608, "low": 0.1585, "close": 0.1598, "volume": 138795.6, "quote_volume": 22091.62785, "trades": 289, "taker_buy_volume": 69969.3, "taker_buy_quote": 11136.39907}, {"ts": 1773929280000, "open": 0.1597, "high": 0.161, "low": 0.1596, "close": 0.1607, "volume": 28239.6, "quote_volume": 4526.50005, "trades": 69, "taker_buy_volume": 20851.3, "taker_buy_quote": 3343.41}, {"ts": 1773929340000, "open": 0.1609, "high": 0.162, "low": 0.1608, "close": 0.1619, "volume": 48001.9, "quote_volume": 7752.89142, "trades": 113, "taker_buy_volume": 26724.2, "taker_buy_quote": 4314.04315}, {"ts": 1773929400000, "open": 0.1617, "high": 0.162, "low": 0.1606, "close": 0.1616, "volume": 95409.7, "quote_volume": 15376.30863, "trades": 141, "taker_buy_volume": 64677.6, "taker_buy_quote": 10424.65135}, {"ts": 1773929460000, "open": 0.1612, "high": 0.162, "low": 0.1605, "close": 0.1616, "volume": 61909.8, "quote_volume": 9994.57303, "trades": 143, "taker_buy_volume": 40461.0, "taker_buy_quote": 6535.9065}, {"ts": 1773929520000, "open": 0.1613, "high": 0.1621, "low": 0.1606, "close": 0.1615, "volume": 89854.4, "quote_volume": 14498.80415, "trades": 218, "taker_buy_volume": 47667.3, "taker_buy_quote": 7697.3813}, {"ts": 1773929580000, "open": 0.1615, "high": 0.1622, "low": 0.1609, "close": 0.162, "volume": 47099.0, "quote_volume": 7612.57286, "trades": 111, "taker_buy_volume": 31971.7, "taker_buy_quote": 5171.36086}, {"ts": 1773929640000, "open": 0.1618, "high": 0.1618, "low": 0.1602, "close": 0.1606, "volume": 152558.2, "quote_volume": 24495.68104, "trades": 316, "taker_buy_volume": 77028.9, "taker_buy_quote": 12376.71771}, {"ts": 1773929700000, "open": 0.1604, "high": 0.1606, "low": 0.1579, "close": 0.1581, "volume": 189545.2, "quote_volume": 30157.33495, "trades": 327, "taker_buy_volume": 78049.7, "taker_buy_quote": 12409.37698}, {"ts": 1773929760000, "open": 0.1582, "high": 0.1585, "low": 0.1575, "close": 0.1578, "volume": 63960.8, "quote_volume": 10104.50122, "trades": 131, "taker_buy_volume": 36583.4, "taker_buy_quote": 5781.60743}, {"ts": 1773929820000, "open": 0.1579, "high": 0.158, "low": 0.1574, "close": 0.1576, "volume": 62069.4, "quote_volume": 9786.32321, "trades": 136, "taker_buy_volume": 40066.6, "taker_buy_quote": 6318.34264}, {"ts": 1773929880000, "open": 0.1576, "high": 0.1586, "low": 0.1576, "close": 0.1584, "volume": 19218.1, "quote_volume": 3038.80983, "trades": 60, "taker_buy_volume": 13538.3, "taker_buy_quote": 2140.96398}, {"ts": 1773929940000, "open": 0.1584, "high": 0.1596, "low": 0.1584, "close": 0.1595, "volume": 36830.8, "quote_volume": 5857.35246, "trades": 102, "taker_buy_volume": 30339.2, "taker_buy_quote": 4825.32052}, {"ts": 1773930000000, "open": 0.1596, "high": 0.1609, "low": 0.1596, "close": 0.1607, "volume": 34030.4, "quote_volume": 5453.92909, "trades": 109, "taker_buy_volume": 25075.3, "taker_buy_quote": 4019.07732}, {"ts": 1773930060000, "open": 0.1605, "high": 0.1605, "low": 0.1592, "close": 0.1594, "volume": 35019.1, "quote_volume": 5597.00415, "trades": 85, "taker_buy_volume": 14593.0, "taker_buy_quote": 2333.35213}, {"ts": 1773930120000, "open": 0.1591, "high": 0.1598, "low": 0.1588, "close": 0.1588, "volume": 26021.7, "quote_volume": 4146.81036, "trades": 78, "taker_buy_volume": 18332.7, "taker_buy_quote": 2921.93735}, {"ts": 1773930180000, "open": 0.1587, "high": 0.1592, "low": 0.1585, "close": 0.1585, "volume": 20085.0, "quote_volume": 3189.27996, "trades": 58, "taker_buy_volume": 13033.3, "taker_buy_quote": 2069.95693}, {"ts": 1773930240000, "open": 0.1586, "high": 0.1589, "low": 0.1577, "close": 0.1582, "volume": 18460.6, "quote_volume": 2921.71078, "trades": 58, "taker_buy_volume": 9059.3, "taker_buy_quote": 1434.55208}, {"ts": 1773930300000, "open": 0.1583, "high": 0.1591, "low": 0.1583, "close": 0.1586, "volume": 27928.0, "quote_volume": 4432.55747, "trades": 83, "taker_buy_volume": 22392.4, "taker_buy_quote": 3553.52324}, {"ts": 1773930360000, "open": 0.1584, "high": 0.1594, "low": 0.1581, "close": 0.1593, "volume": 97212.4, "quote_volume": 15425.86776, "trades": 65, "taker_buy_volume": 92683.3, "taker_buy_quote": 14707.49838}, {"ts": 1773930420000, "open": 0.1593, "high": 0.1603, "low": 0.1593, "close": 0.1599, "volume": 20942.6, "quote_volume": 3345.51791, "trades": 71, "taker_buy_volume": 11174.7, "taker_buy_quote": 1784.12602}, {"ts": 1773930480000, "open": 0.1599, "high": 0.1601, "low": 0.1594, "close": 0.1594, "volume": 15647.2, "quote_volume": 2501.36007, "trades": 42, "taker_buy_volume": 10417.0, "taker_buy_quote": 1665.92427}, {"ts": 1773930540000, "open": 0.1593, "high": 0.1601, "low": 0.1591, "close": 0.1592, "volume": 36686.2, "quote_volume": 5855.32075, "trades": 95, "taker_buy_volume": 22007.5, "taker_buy_quote": 3513.16118}, {"ts": 1773930600000, "open": 0.1591, "high": 0.1592, "low": 0.1587, "close": 0.1592, "volume": 52171.8, "quote_volume": 8286.63865, "trades": 60, "taker_buy_volume": 39010.6, "taker_buy_quote": 6194.78538}, {"ts": 1773930660000, "open": 0.1591, "high": 0.1593, "low": 0.1584, "close": 0.1591, "volume": 84819.1, "quote_volume": 13480.27252, "trades": 94, "taker_buy_volume": 28449.2, "taker_buy_quote": 4524.33878}, {"ts": 1773930720000, "open": 0.1591, "high": 0.1606, "low": 0.1591, "close": 0.1606, "volume": 38979.2, "quote_volume": 6238.17134, "trades": 89, "taker_buy_volume": 28182.1, "taker_buy_quote": 4510.16702}, {"ts": 1773930780000, "open": 0.1604, "high": 0.1608, "low": 0.16, "close": 0.1604, "volume": 34624.1, "quote_volume": 5556.82099, "trades": 78, "taker_buy_volume": 16838.6, "taker_buy_quote": 2704.27169}, {"ts": 1773930840000, "open": 0.1603, "high": 0.161, "low": 0.1603, "close": 0.1609, "volume": 89438.9, "quote_volume": 14366.42325, "trades": 111, "taker_buy_volume": 30457.7, "taker_buy_quote": 4896.91501}, {"ts": 1773930900000, "open": 0.161, "high": 0.161, "low": 0.1599, "close": 0.1604, "volume": 31501.6, "quote_volume": 5059.43734, "trades": 66, "taker_buy_volume": 14037.1, "taker_buy_quote": 2255.93327}, {"ts": 1773930960000, "open": 0.1601, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 52228.8, "quote_volume": 8370.82798, "trades": 86, "taker_buy_volume": 19744.9, "taker_buy_quote": 3169.29764}, {"ts": 1773931020000, "open": 0.1606, "high": 0.1607, "low": 0.1587, "close": 0.1594, "volume": 81045.6, "quote_volume": 12944.43995, "trades": 104, "taker_buy_volume": 15620.7, "taker_buy_quote": 2488.44808}, {"ts": 1773931080000, "open": 0.1593, "high": 0.1598, "low": 0.1589, "close": 0.1596, "volume": 32047.6, "quote_volume": 5104.18127, "trades": 76, "taker_buy_volume": 15609.0, "taker_buy_quote": 2488.10397}, {"ts": 1773931140000, "open": 0.1596, "high": 0.16, "low": 0.1585, "close": 0.1594, "volume": 81339.8, "quote_volume": 12958.6138, "trades": 123, "taker_buy_volume": 65367.3, "taker_buy_quote": 10415.94504}, {"ts": 1773931200000, "open": 0.1594, "high": 0.1594, "low": 0.1589, "close": 0.1592, "volume": 2577.5, "quote_volume": 410.15007, "trades": 17, "taker_buy_volume": 1777.2, "taker_buy_quote": 282.92376}, {"ts": 1773931260000, "open": 0.159, "high": 0.159, "low": 0.1578, "close": 0.1578, "volume": 17915.7, "quote_volume": 2836.53257, "trades": 44, "taker_buy_volume": 2292.8, "taker_buy_quote": 363.22741}, {"ts": 1773931320000, "open": 0.1582, "high": 0.1585, "low": 0.1579, "close": 0.1583, "volume": 22763.4, "quote_volume": 3603.18622, "trades": 28, "taker_buy_volume": 17713.4, "taker_buy_quote": 2805.03106}, {"ts": 1773931380000, "open": 0.1583, "high": 0.1585, "low": 0.1578, "close": 0.1585, "volume": 19603.5, "quote_volume": 3098.70703, "trades": 48, "taker_buy_volume": 6735.6, "taker_buy_quote": 1064.6903}, {"ts": 1773931440000, "open": 0.1584, "high": 0.1589, "low": 0.1582, "close": 0.1588, "volume": 9404.7, "quote_volume": 1491.27581, "trades": 26, "taker_buy_volume": 5178.8, "taker_buy_quote": 821.87523}, {"ts": 1773931500000, "open": 0.1587, "high": 0.1588, "low": 0.158, "close": 0.158, "volume": 16689.2, "quote_volume": 2646.647, "trades": 48, "taker_buy_volume": 5036.0, "taker_buy_quote": 798.90596}, {"ts": 1773931560000, "open": 0.1579, "high": 0.1581, "low": 0.1576, "close": 0.1577, "volume": 26854.0, "quote_volume": 4237.35186, "trades": 82, "taker_buy_volume": 12437.1, "taker_buy_quote": 1963.03344}, {"ts": 1773931620000, "open": 0.1575, "high": 0.1578, "low": 0.1573, "close": 0.1574, "volume": 43009.5, "quote_volume": 6773.56847, "trades": 126, "taker_buy_volume": 21051.9, "taker_buy_quote": 3316.78321}, {"ts": 1773931680000, "open": 0.1573, "high": 0.1578, "low": 0.1569, "close": 0.1569, "volume": 119748.8, "quote_volume": 18832.42129, "trades": 242, "taker_buy_volume": 89885.9, "taker_buy_quote": 14139.37389}, {"ts": 1773931740000, "open": 0.1568, "high": 0.1571, "low": 0.1565, "close": 0.1567, "volume": 74757.6, "quote_volume": 11721.22871, "trades": 195, "taker_buy_volume": 47247.1, "taker_buy_quote": 7410.56819}, {"ts": 1773931800000, "open": 0.1567, "high": 0.1569, "low": 0.1562, "close": 0.1564, "volume": 93767.4, "quote_volume": 14683.22352, "trades": 239, "taker_buy_volume": 48885.2, "taker_buy_quote": 7658.09055}, {"ts": 1773931860000, "open": 0.1564, "high": 0.1572, "low": 0.1559, "close": 0.1565, "volume": 104175.6, "quote_volume": 16303.86892, "trades": 225, "taker_buy_volume": 45711.1, "taker_buy_quote": 7155.16964}, {"ts": 1773931920000, "open": 0.1564, "high": 0.1568, "low": 0.1564, "close": 0.1567, "volume": 10924.9, "quote_volume": 1710.67419, "trades": 36, "taker_buy_volume": 7476.2, "taker_buy_quote": 1170.77474}, {"ts": 1773931980000, "open": 0.1565, "high": 0.1572, "low": 0.1565, "close": 0.1571, "volume": 17243.9, "quote_volume": 2707.13448, "trades": 43, "taker_buy_volume": 5455.4, "taker_buy_quote": 856.65494}, {"ts": 1773932040000, "open": 0.1572, "high": 0.1576, "low": 0.157, "close": 0.157, "volume": 21433.9, "quote_volume": 3373.50382, "trades": 44, "taker_buy_volume": 7124.7, "taker_buy_quote": 1121.86156}, {"ts": 1773932100000, "open": 0.157, "high": 0.157, "low": 0.1559, "close": 0.1562, "volume": 94149.8, "quote_volume": 14737.75736, "trades": 92, "taker_buy_volume": 15056.6, "taker_buy_quote": 2354.18078}, {"ts": 1773932160000, "open": 0.1564, "high": 0.1568, "low": 0.1563, "close": 0.1566, "volume": 3806.4, "quote_volume": 595.88893, "trades": 15, "taker_buy_volume": 1717.7, "taker_buy_quote": 268.86863}, {"ts": 1773932220000, "open": 0.1566, "high": 0.157, "low": 0.1566, "close": 0.157, "volume": 7975.4, "quote_volume": 1250.75387, "trades": 27, "taker_buy_volume": 4433.7, "taker_buy_quote": 695.45966}, {"ts": 1773932280000, "open": 0.1569, "high": 0.1574, "low": 0.1561, "close": 0.1573, "volume": 57947.3, "quote_volume": 9084.74113, "trades": 115, "taker_buy_volume": 27840.0, "taker_buy_quote": 4372.07639}, {"ts": 1773932340000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1572, "volume": 2646.0, "quote_volume": 416.0512, "trades": 10, "taker_buy_volume": 373.8, "taker_buy_quote": 58.76136}, {"ts": 1773932400000, "open": 0.1572, "high": 0.1576, "low": 0.1572, "close": 0.1573, "volume": 15942.3, "quote_volume": 2508.44799, "trades": 35, "taker_buy_volume": 6345.4, "taker_buy_quote": 998.50363}, {"ts": 1773932460000, "open": 0.1572, "high": 0.1573, "low": 0.157, "close": 0.1571, "volume": 10534.7, "quote_volume": 1655.9063, "trades": 38, "taker_buy_volume": 5964.0, "taker_buy_quote": 937.69101}, {"ts": 1773932520000, "open": 0.1571, "high": 0.1574, "low": 0.1571, "close": 0.1571, "volume": 4361.4, "quote_volume": 685.6145, "trades": 16, "taker_buy_volume": 272.6, "taker_buy_quote": 42.89761}, {"ts": 1773932580000, "open": 0.157, "high": 0.1571, "low": 0.1567, "close": 0.1571, "volume": 21843.1, "quote_volume": 3428.583, "trades": 69, "taker_buy_volume": 10909.8, "taker_buy_quote": 1712.53346}, {"ts": 1773932640000, "open": 0.1572, "high": 0.1573, "low": 0.1571, "close": 0.1572, "volume": 1954.1, "quote_volume": 307.10394, "trades": 8, "taker_buy_volume": 643.8, "taker_buy_quote": 101.23709}, {"ts": 1773932700000, "open": 0.1572, "high": 0.1582, "low": 0.1572, "close": 0.1581, "volume": 29331.3, "quote_volume": 4626.62543, "trades": 59, "taker_buy_volume": 24014.4, "taker_buy_quote": 3787.354}, {"ts": 1773932760000, "open": 0.1581, "high": 0.1584, "low": 0.158, "close": 0.1583, "volume": 15960.3, "quote_volume": 2524.50332, "trades": 46, "taker_buy_volume": 7207.0, "taker_buy_quote": 1139.69039}, {"ts": 1773932820000, "open": 0.1584, "high": 0.1585, "low": 0.1582, "close": 0.1585, "volume": 15336.9, "quote_volume": 2428.67911, "trades": 43, "taker_buy_volume": 9261.2, "taker_buy_quote": 1467.12102}, {"ts": 1773932880000, "open": 0.1585, "high": 0.1595, "low": 0.1585, "close": 0.1594, "volume": 51051.7, "quote_volume": 8118.63893, "trades": 124, "taker_buy_volume": 25092.3, "taker_buy_quote": 3990.83265}, {"ts": 1773932940000, "open": 0.1595, "high": 0.161, "low": 0.1594, "close": 0.161, "volume": 197648.9, "quote_volume": 31684.02891, "trades": 286, "taker_buy_volume": 98773.7, "taker_buy_quote": 15846.62439}, {"ts": 1773933000000, "open": 0.1608, "high": 0.1617, "low": 0.1604, "close": 0.1613, "volume": 215273.9, "quote_volume": 34678.15708, "trades": 282, "taker_buy_volume": 94786.1, "taker_buy_quote": 15273.28578}, {"ts": 1773933060000, "open": 0.1612, "high": 0.1641, "low": 0.1611, "close": 0.1622, "volume": 228941.9, "quote_volume": 37244.10575, "trades": 611, "taker_buy_volume": 141638.8, "taker_buy_quote": 23022.96767}, {"ts": 1773933120000, "open": 0.1622, "high": 0.1622, "low": 0.1602, "close": 0.1608, "volume": 217274.7, "quote_volume": 34946.4397, "trades": 314, "taker_buy_volume": 73581.5, "taker_buy_quote": 11845.60497}, {"ts": 1773933180000, "open": 0.1608, "high": 0.1628, "low": 0.1608, "close": 0.1616, "volume": 91214.4, "quote_volume": 14783.97491, "trades": 176, "taker_buy_volume": 46929.8, "taker_buy_quote": 7609.77792}, {"ts": 1773933240000, "open": 0.1619, "high": 0.1625, "low": 0.1613, "close": 0.1625, "volume": 66110.2, "quote_volume": 10709.37707, "trades": 100, "taker_buy_volume": 42278.0, "taker_buy_quote": 6852.26199}, {"ts": 1773933300000, "open": 0.1622, "high": 0.163, "low": 0.162, "close": 0.1625, "volume": 93506.4, "quote_volume": 15190.62288, "trades": 153, "taker_buy_volume": 39430.2, "taker_buy_quote": 6407.41801}, {"ts": 1773933360000, "open": 0.1624, "high": 0.1633, "low": 0.1624, "close": 0.1625, "volume": 64769.0, "quote_volume": 10544.75431, "trades": 138, "taker_buy_volume": 27718.0, "taker_buy_quote": 4516.24608}, {"ts": 1773933420000, "open": 0.1623, "high": 0.1631, "low": 0.1615, "close": 0.1628, "volume": 69515.8, "quote_volume": 11294.43932, "trades": 83, "taker_buy_volume": 34744.4, "taker_buy_quote": 5653.79138}, {"ts": 1773933480000, "open": 0.1625, "high": 0.1633, "low": 0.1622, "close": 0.1627, "volume": 38923.1, "quote_volume": 6334.17042, "trades": 85, "taker_buy_volume": 15292.6, "taker_buy_quote": 2488.37706}, {"ts": 1773933540000, "open": 0.1625, "high": 0.1632, "low": 0.162, "close": 0.163, "volume": 128018.2, "quote_volume": 20837.69624, "trades": 217, "taker_buy_volume": 51069.5, "taker_buy_quote": 8308.80694}, {"ts": 1773933600000, "open": 0.1629, "high": 0.1642, "low": 0.1629, "close": 0.1638, "volume": 141340.8, "quote_volume": 23110.16456, "trades": 255, "taker_buy_volume": 86826.0, "taker_buy_quote": 14203.25767}, {"ts": 1773933660000, "open": 0.1638, "high": 0.1666, "low": 0.1636, "close": 0.1664, "volume": 377786.3, "quote_volume": 62378.78123, "trades": 594, "taker_buy_volume": 203252.8, "taker_buy_quote": 33557.28636}, {"ts": 1773933720000, "open": 0.1666, "high": 0.1667, "low": 0.1635, "close": 0.165, "volume": 378101.2, "quote_volume": 62451.44783, "trades": 703, "taker_buy_volume": 185369.3, "taker_buy_quote": 30625.27473}, {"ts": 1773933780000, "open": 0.1648, "high": 0.1657, "low": 0.1645, "close": 0.1648, "volume": 92144.2, "quote_volume": 15213.93066, "trades": 229, "taker_buy_volume": 53105.9, "taker_buy_quote": 8768.83492}, {"ts": 1773933840000, "open": 0.1648, "high": 0.1663, "low": 0.1648, "close": 0.1659, "volume": 95541.4, "quote_volume": 15823.32669, "trades": 199, "taker_buy_volume": 47633.2, "taker_buy_quote": 7886.32416}, {"ts": 1773933900000, "open": 0.1659, "high": 0.1663, "low": 0.1641, "close": 0.1647, "volume": 140048.3, "quote_volume": 23123.2777, "trades": 295, "taker_buy_volume": 66140.4, "taker_buy_quote": 10924.39586}, {"ts": 1773933960000, "open": 0.1644, "high": 0.1653, "low": 0.1639, "close": 0.1653, "volume": 44934.1, "quote_volume": 7390.02162, "trades": 131, "taker_buy_volume": 22734.8, "taker_buy_quote": 3741.19302}, {"ts": 1773934020000, "open": 0.1654, "high": 0.1662, "low": 0.1653, "close": 0.1655, "volume": 72082.1, "quote_volume": 11943.36271, "trades": 131, "taker_buy_volume": 39457.1, "taker_buy_quote": 6540.1062}, {"ts": 1773934080000, "open": 0.1654, "high": 0.1657, "low": 0.1643, "close": 0.1648, "volume": 99281.9, "quote_volume": 16368.31154, "trades": 114, "taker_buy_volume": 43827.7, "taker_buy_quote": 7233.09721}, {"ts": 1773934140000, "open": 0.1647, "high": 0.1653, "low": 0.1631, "close": 0.1638, "volume": 68549.3, "quote_volume": 11241.00727, "trades": 153, "taker_buy_volume": 29721.4, "taker_buy_quote": 4873.93543}, {"ts": 1773934200000, "open": 0.1638, "high": 0.1657, "low": 0.1635, "close": 0.1656, "volume": 77991.6, "quote_volume": 12875.49855, "trades": 160, "taker_buy_volume": 59525.4, "taker_buy_quote": 9830.33572}, {"ts": 1773934260000, "open": 0.1653, "high": 0.1657, "low": 0.1652, "close": 0.1653, "volume": 34163.4, "quote_volume": 5651.33614, "trades": 78, "taker_buy_volume": 18065.3, "taker_buy_quote": 2988.28398}, {"ts": 1773934320000, "open": 0.1653, "high": 0.1665, "low": 0.1642, "close": 0.1655, "volume": 181891.9, "quote_volume": 30129.20789, "trades": 295, "taker_buy_volume": 120604.7, "taker_buy_quote": 19976.93458}, {"ts": 1773934380000, "open": 0.1656, "high": 0.1664, "low": 0.1654, "close": 0.1661, "volume": 56178.0, "quote_volume": 9326.96966, "trades": 122, "taker_buy_volume": 24033.2, "taker_buy_quote": 3989.67889}, {"ts": 1773934440000, "open": 0.166, "high": 0.1664, "low": 0.1652, "close": 0.1657, "volume": 54222.7, "quote_volume": 8987.53765, "trades": 114, "taker_buy_volume": 33139.4, "taker_buy_quote": 5493.73886}, {"ts": 1773934500000, "open": 0.1656, "high": 0.1663, "low": 0.165, "close": 0.1662, "volume": 63713.0, "quote_volume": 10560.00583, "trades": 138, "taker_buy_volume": 47634.5, "taker_buy_quote": 7895.1286}, {"ts": 1773934560000, "open": 0.166, "high": 0.1664, "low": 0.1648, "close": 0.1663, "volume": 149078.8, "quote_volume": 24718.4891, "trades": 158, "taker_buy_volume": 85157.2, "taker_buy_quote": 14123.04101}, {"ts": 1773934620000, "open": 0.1661, "high": 0.1668, "low": 0.1656, "close": 0.1661, "volume": 132093.6, "quote_volume": 21973.37947, "trades": 342, "taker_buy_volume": 73119.3, "taker_buy_quote": 12167.18177}, {"ts": 1773934680000, "open": 0.166, "high": 0.1662, "low": 0.1649, "close": 0.166, "volume": 64638.5, "quote_volume": 10699.19976, "trades": 136, "taker_buy_volume": 32247.2, "taker_buy_quote": 5338.20225}, {"ts": 1773934740000, "open": 0.1659, "high": 0.1667, "low": 0.1659, "close": 0.1665, "volume": 41270.6, "quote_volume": 6873.19362, "trades": 76, "taker_buy_volume": 25819.1, "taker_buy_quote": 4300.88128}, {"ts": 1773934800000, "open": 0.1662, "high": 0.169, "low": 0.1662, "close": 0.169, "volume": 321840.4, "quote_volume": 53828.63887, "trades": 424, "taker_buy_volume": 209798.9, "taker_buy_quote": 35098.91125}, {"ts": 1773934860000, "open": 0.169, "high": 0.1704, "low": 0.167, "close": 0.168, "volume": 423596.1, "quote_volume": 71671.70227, "trades": 709, "taker_buy_volume": 197770.7, "taker_buy_quote": 33473.92688}, {"ts": 1773934920000, "open": 0.168, "high": 0.1699, "low": 0.1665, "close": 0.1678, "volume": 257978.4, "quote_volume": 43402.95008, "trades": 515, "taker_buy_volume": 157550.0, "taker_buy_quote": 26508.28066}, {"ts": 1773934980000, "open": 0.1677, "high": 0.1683, "low": 0.1664, "close": 0.167, "volume": 122425.6, "quote_volume": 20480.26324, "trades": 199, "taker_buy_volume": 81121.1, "taker_buy_quote": 13581.04627}, {"ts": 1773935040000, "open": 0.167, "high": 0.1671, "low": 0.1659, "close": 0.1667, "volume": 106466.6, "quote_volume": 17720.67083, "trades": 225, "taker_buy_volume": 59829.9, "taker_buy_quote": 9964.16223}, {"ts": 1773935100000, "open": 0.1668, "high": 0.1675, "low": 0.1647, "close": 0.1671, "volume": 224155.9, "quote_volume": 37131.00244, "trades": 354, "taker_buy_volume": 87144.3, "taker_buy_quote": 14455.94715}, {"ts": 1773935160000, "open": 0.1672, "high": 0.1677, "low": 0.1649, "close": 0.1664, "volume": 179239.3, "quote_volume": 29792.50185, "trades": 217, "taker_buy_volume": 107993.2, "taker_buy_quote": 17934.57281}, {"ts": 1773935220000, "open": 0.1664, "high": 0.1668, "low": 0.1658, "close": 0.1662, "volume": 46640.8, "quote_volume": 7755.28683, "trades": 90, "taker_buy_volume": 24766.5, "taker_buy_quote": 4119.65229}, {"ts": 1773935280000, "open": 0.1664, "high": 0.1691, "low": 0.1664, "close": 0.1682, "volume": 142730.8, "quote_volume": 23993.27246, "trades": 276, "taker_buy_volume": 59965.9, "taker_buy_quote": 10069.71831}, {"ts": 1773935340000, "open": 0.1682, "high": 0.169, "low": 0.1677, "close": 0.1684, "volume": 78699.1, "quote_volume": 13249.13662, "trades": 233, "taker_buy_volume": 41104.6, "taker_buy_quote": 6924.40814}, {"ts": 1773935400000, "open": 0.1683, "high": 0.1685, "low": 0.1677, "close": 0.1682, "volume": 93864.7, "quote_volume": 15780.5305, "trades": 224, "taker_buy_volume": 26559.1, "taker_buy_quote": 4467.40494}, {"ts": 1773935460000, "open": 0.1682, "high": 0.1686, "low": 0.1672, "close": 0.1683, "volume": 89377.7, "quote_volume": 15004.3261, "trades": 307, "taker_buy_volume": 42479.4, "taker_buy_quote": 7135.98182}, {"ts": 1773935520000, "open": 0.1683, "high": 0.1683, "low": 0.167, "close": 0.1674, "volume": 76466.4, "quote_volume": 12799.2809, "trades": 251, "taker_buy_volume": 39330.7, "taker_buy_quote": 6587.62236}, {"ts": 1773935580000, "open": 0.1675, "high": 0.1685, "low": 0.1673, "close": 0.1677, "volume": 58794.9, "quote_volume": 9856.10962, "trades": 137, "taker_buy_volume": 46841.6, "taker_buy_quote": 7853.14227}, {"ts": 1773935640000, "open": 0.1679, "high": 0.169, "low": 0.1679, "close": 0.1684, "volume": 98020.3, "quote_volume": 16500.73692, "trades": 171, "taker_buy_volume": 65989.7, "taker_buy_quote": 11112.13729}, {"ts": 1773935700000, "open": 0.1684, "high": 0.1684, "low": 0.1674, "close": 0.1679, "volume": 86972.2, "quote_volume": 14597.73609, "trades": 150, "taker_buy_volume": 13916.8, "taker_buy_quote": 2337.31037}, {"ts": 1773935760000, "open": 0.1678, "high": 0.1678, "low": 0.1656, "close": 0.166, "volume": 77517.1, "quote_volume": 12919.57067, "trades": 336, "taker_buy_volume": 17247.3, "taker_buy_quote": 2878.22043}, {"ts": 1773935820000, "open": 0.166, "high": 0.167, "low": 0.1652, "close": 0.1668, "volume": 95803.8, "quote_volume": 15916.70803, "trades": 262, "taker_buy_volume": 50201.9, "taker_buy_quote": 8352.33442}, {"ts": 1773935880000, "open": 0.1671, "high": 0.1683, "low": 0.1667, "close": 0.1671, "volume": 77533.3, "quote_volume": 12998.19934, "trades": 207, "taker_buy_volume": 49890.1, "taker_buy_quote": 8365.22817}, {"ts": 1773935940000, "open": 0.1671, "high": 0.1674, "low": 0.1667, "close": 0.1672, "volume": 15203.0, "quote_volume": 2540.52434, "trades": 66, "taker_buy_volume": 8566.9, "taker_buy_quote": 1431.96244}, {"ts": 1773936000000, "open": 0.1673, "high": 0.1673, "low": 0.1643, "close": 0.1647, "volume": 170029.2, "quote_volume": 28097.47347, "trades": 299, "taker_buy_volume": 82749.5, "taker_buy_quote": 13668.88877}, {"ts": 1773936060000, "open": 0.1652, "high": 0.1654, "low": 0.1638, "close": 0.1643, "volume": 142808.9, "quote_volume": 23486.43424, "trades": 225, "taker_buy_volume": 64922.1, "taker_buy_quote": 10684.78664}, {"ts": 1773936120000, "open": 0.1643, "high": 0.1652, "low": 0.1638, "close": 0.1644, "volume": 55272.3, "quote_volume": 9082.69598, "trades": 162, "taker_buy_volume": 26321.8, "taker_buy_quote": 4328.37562}, {"ts": 1773936180000, "open": 0.1645, "high": 0.1648, "low": 0.164, "close": 0.1642, "volume": 63212.0, "quote_volume": 10379.98524, "trades": 75, "taker_buy_volume": 47481.7, "taker_buy_quote": 7797.64262}, {"ts": 1773936240000, "open": 0.1642, "high": 0.1643, "low": 0.1623, "close": 0.1635, "volume": 282754.9, "quote_volume": 46093.34028, "trades": 401, "taker_buy_volume": 182862.6, "taker_buy_quote": 29806.77222}, {"ts": 1773936300000, "open": 0.1635, "high": 0.1636, "low": 0.1628, "close": 0.1633, "volume": 52038.4, "quote_volume": 8491.68312, "trades": 86, "taker_buy_volume": 28384.9, "taker_buy_quote": 4632.05252}, {"ts": 1773936360000, "open": 0.1632, "high": 0.1634, "low": 0.1626, "close": 0.1628, "volume": 58335.2, "quote_volume": 9505.3859, "trades": 188, "taker_buy_volume": 36542.6, "taker_buy_quote": 5956.28602}, {"ts": 1773936420000, "open": 0.1627, "high": 0.1628, "low": 0.1618, "close": 0.1619, "volume": 107801.5, "quote_volume": 17508.00493, "trades": 330, "taker_buy_volume": 64609.5, "taker_buy_quote": 10501.98502}, {"ts": 1773936480000, "open": 0.1622, "high": 0.1626, "low": 0.1621, "close": 0.1624, "volume": 19038.0, "quote_volume": 3089.61031, "trades": 61, "taker_buy_volume": 14698.0, "taker_buy_quote": 2385.69958}, {"ts": 1773936540000, "open": 0.1622, "high": 0.1625, "low": 0.162, "close": 0.162, "volume": 39803.8, "quote_volume": 6455.23314, "trades": 82, "taker_buy_volume": 22440.8, "taker_buy_quote": 3641.30025}, {"ts": 1773936600000, "open": 0.1621, "high": 0.1623, "low": 0.1615, "close": 0.1618, "volume": 70562.1, "quote_volume": 11422.98773, "trades": 166, "taker_buy_volume": 42098.9, "taker_buy_quote": 6817.11744}, {"ts": 1773936660000, "open": 0.1618, "high": 0.1619, "low": 0.1615, "close": 0.1618, "volume": 11362.4, "quote_volume": 1837.02861, "trades": 50, "taker_buy_volume": 6245.1, "taker_buy_quote": 1009.91222}, {"ts": 1773936720000, "open": 0.1616, "high": 0.1629, "low": 0.1615, "close": 0.1629, "volume": 65136.1, "quote_volume": 10576.45263, "trades": 123, "taker_buy_volume": 47452.3, "taker_buy_quote": 7710.67829}, {"ts": 1773936780000, "open": 0.1628, "high": 0.1635, "low": 0.1627, "close": 0.1635, "volume": 41714.4, "quote_volume": 6809.57313, "trades": 72, "taker_buy_volume": 27848.0, "taker_buy_quote": 4547.32867}, {"ts": 1773936840000, "open": 0.1632, "high": 0.1638, "low": 0.1631, "close": 0.1636, "volume": 20713.7, "quote_volume": 3384.29835, "trades": 60, "taker_buy_volume": 13923.2, "taker_buy_quote": 2276.14511}, {"ts": 1773936900000, "open": 0.1638, "high": 0.1639, "low": 0.1624, "close": 0.1627, "volume": 28779.7, "quote_volume": 4702.34992, "trades": 97, "taker_buy_volume": 7488.1, "taker_buy_quote": 1225.40751}, {"ts": 1773936960000, "open": 0.1626, "high": 0.1631, "low": 0.1621, "close": 0.1628, "volume": 16848.8, "quote_volume": 2738.71439, "trades": 84, "taker_buy_volume": 9683.3, "taker_buy_quote": 1574.2763}, {"ts": 1773937020000, "open": 0.1628, "high": 0.1636, "low": 0.1627, "close": 0.1627, "volume": 65239.8, "quote_volume": 10655.99955, "trades": 89, "taker_buy_volume": 17436.2, "taker_buy_quote": 2847.73638}, {"ts": 1773937080000, "open": 0.1629, "high": 0.1631, "low": 0.162, "close": 0.1625, "volume": 31537.5, "quote_volume": 5130.01347, "trades": 88, "taker_buy_volume": 15300.8, "taker_buy_quote": 2490.60512}, {"ts": 1773937140000, "open": 0.1625, "high": 0.1627, "low": 0.1621, "close": 0.1623, "volume": 20339.5, "quote_volume": 3302.72503, "trades": 62, "taker_buy_volume": 7717.1, "taker_buy_quote": 1253.70101}, {"ts": 1773937200000, "open": 0.1623, "high": 0.1625, "low": 0.162, "close": 0.162, "volume": 30226.2, "quote_volume": 4901.92745, "trades": 52, "taker_buy_volume": 18694.9, "taker_buy_quote": 3031.35715}, {"ts": 1773937260000, "open": 0.162, "high": 0.162, "low": 0.1613, "close": 0.1618, "volume": 69281.6, "quote_volume": 11194.63518, "trades": 72, "taker_buy_volume": 40230.6, "taker_buy_quote": 6499.02647}, {"ts": 1773937320000, "open": 0.1618, "high": 0.1621, "low": 0.1614, "close": 0.1614, "volume": 28747.8, "quote_volume": 4650.3478, "trades": 90, "taker_buy_volume": 16384.3, "taker_buy_quote": 2651.42839}, {"ts": 1773937380000, "open": 0.1615, "high": 0.1618, "low": 0.1613, "close": 0.1613, "volume": 61559.1, "quote_volume": 9938.43175, "trades": 103, "taker_buy_volume": 39004.0, "taker_buy_quote": 6296.85772}, {"ts": 1773937440000, "open": 0.1613, "high": 0.1619, "low": 0.1612, "close": 0.1615, "volume": 42440.7, "quote_volume": 6857.52074, "trades": 110, "taker_buy_volume": 28942.7, "taker_buy_quote": 4678.57643}, {"ts": 1773937500000, "open": 0.1615, "high": 0.1617, "low": 0.1613, "close": 0.1617, "volume": 30708.0, "quote_volume": 4959.8863, "trades": 65, "taker_buy_volume": 17590.6, "taker_buy_quote": 2842.1295}, {"ts": 1773937560000, "open": 0.1616, "high": 0.1622, "low": 0.1616, "close": 0.1622, "volume": 11619.2, "quote_volume": 1880.64084, "trades": 35, "taker_buy_volume": 9225.4, "taker_buy_quote": 1493.42765}, {"ts": 1773937620000, "open": 0.1621, "high": 0.1623, "low": 0.1611, "close": 0.1614, "volume": 53177.6, "quote_volume": 8595.86551, "trades": 111, "taker_buy_volume": 28455.9, "taker_buy_quote": 4603.96544}, {"ts": 1773937680000, "open": 0.1613, "high": 0.1615, "low": 0.1607, "close": 0.1608, "volume": 206617.9, "quote_volume": 33294.81834, "trades": 270, "taker_buy_volume": 52720.7, "taker_buy_quote": 8499.8535}, {"ts": 1773937740000, "open": 0.1608, "high": 0.1616, "low": 0.1608, "close": 0.1615, "volume": 17093.6, "quote_volume": 2755.61011, "trades": 50, "taker_buy_volume": 10949.7, "taker_buy_quote": 1765.36292}, {"ts": 1773937800000, "open": 0.1614, "high": 0.1627, "low": 0.1612, "close": 0.1619, "volume": 48804.2, "quote_volume": 7903.67129, "trades": 118, "taker_buy_volume": 19595.1, "taker_buy_quote": 3172.14267}, {"ts": 1773937860000, "open": 0.1618, "high": 0.163, "low": 0.1616, "close": 0.163, "volume": 24566.9, "quote_volume": 3985.56092, "trades": 57, "taker_buy_volume": 18324.4, "taker_buy_quote": 2974.36181}, {"ts": 1773937920000, "open": 0.1628, "high": 0.1645, "low": 0.1628, "close": 0.1644, "volume": 71836.7, "quote_volume": 11773.06559, "trades": 125, "taker_buy_volume": 47583.9, "taker_buy_quote": 7794.17809}, {"ts": 1773937980000, "open": 0.1642, "high": 0.1652, "low": 0.164, "close": 0.1647, "volume": 142800.8, "quote_volume": 23513.06673, "trades": 236, "taker_buy_volume": 60093.8, "taker_buy_quote": 9900.72303}, {"ts": 1773938040000, "open": 0.1646, "high": 0.1649, "low": 0.164, "close": 0.1645, "volume": 39412.8, "quote_volume": 6482.81626, "trades": 67, "taker_buy_volume": 8921.8, "taker_buy_quote": 1468.01138}, {"ts": 1773938100000, "open": 0.1645, "high": 0.1648, "low": 0.1642, "close": 0.1644, "volume": 20350.8, "quote_volume": 3345.9355, "trades": 66, "taker_buy_volume": 12749.1, "taker_buy_quote": 2096.2476}, {"ts": 1773938160000, "open": 0.1644, "high": 0.1655, "low": 0.1642, "close": 0.1652, "volume": 90525.7, "quote_volume": 14937.35887, "trades": 232, "taker_buy_volume": 42038.7, "taker_buy_quote": 6936.51584}, {"ts": 1773938220000, "open": 0.1652, "high": 0.1665, "low": 0.1645, "close": 0.1649, "volume": 276447.9, "quote_volume": 45764.86156, "trades": 316, "taker_buy_volume": 122632.0, "taker_buy_quote": 20331.12009}, {"ts": 1773938280000, "open": 0.1647, "high": 0.1655, "low": 0.1645, "close": 0.1649, "volume": 34460.5, "quote_volume": 5684.89666, "trades": 67, "taker_buy_volume": 22675.5, "taker_buy_quote": 3739.22993}, {"ts": 1773938340000, "open": 0.165, "high": 0.1657, "low": 0.1646, "close": 0.1656, "volume": 46950.0, "quote_volume": 7751.59808, "trades": 84, "taker_buy_volume": 36743.0, "taker_buy_quote": 6065.97749}, {"ts": 1773938400000, "open": 0.1655, "high": 0.1655, "low": 0.165, "close": 0.1655, "volume": 72606.4, "quote_volume": 11989.95565, "trades": 101, "taker_buy_volume": 30908.8, "taker_buy_quote": 5107.55936}, {"ts": 1773938460000, "open": 0.1655, "high": 0.1656, "low": 0.1646, "close": 0.1648, "volume": 101322.0, "quote_volume": 16716.03013, "trades": 68, "taker_buy_volume": 12225.4, "taker_buy_quote": 2016.27193}, {"ts": 1773938520000, "open": 0.1648, "high": 0.1648, "low": 0.1641, "close": 0.1642, "volume": 18012.3, "quote_volume": 2964.06706, "trades": 59, "taker_buy_volume": 9479.2, "taker_buy_quote": 1560.04631}, {"ts": 1773938580000, "open": 0.1642, "high": 0.1644, "low": 0.1632, "close": 0.1632, "volume": 81211.9, "quote_volume": 13307.98123, "trades": 121, "taker_buy_volume": 32754.4, "taker_buy_quote": 5370.97749}, {"ts": 1773938640000, "open": 0.1634, "high": 0.1649, "low": 0.1634, "close": 0.1649, "volume": 32837.4, "quote_volume": 5395.22145, "trades": 129, "taker_buy_volume": 29283.1, "taker_buy_quote": 4811.45756}, {"ts": 1773938700000, "open": 0.1649, "high": 0.1649, "low": 0.1629, "close": 0.1631, "volume": 67220.9, "quote_volume": 11008.05892, "trades": 155, "taker_buy_volume": 30647.4, "taker_buy_quote": 5021.13008}, {"ts": 1773938760000, "open": 0.1632, "high": 0.1632, "low": 0.1622, "close": 0.1624, "volume": 28156.0, "quote_volume": 4576.15013, "trades": 65, "taker_buy_volume": 6883.1, "taker_buy_quote": 1119.85198}, {"ts": 1773938820000, "open": 0.1624, "high": 0.1637, "low": 0.1615, "close": 0.1626, "volume": 190436.0, "quote_volume": 30956.50067, "trades": 329, "taker_buy_volume": 139544.8, "taker_buy_quote": 22692.58025}, {"ts": 1773938880000, "open": 0.1624, "high": 0.1624, "low": 0.1613, "close": 0.1617, "volume": 89822.8, "quote_volume": 14528.81995, "trades": 197, "taker_buy_volume": 44571.2, "taker_buy_quote": 7210.97416}, {"ts": 1773938940000, "open": 0.1614, "high": 0.1618, "low": 0.1605, "close": 0.1608, "volume": 248988.7, "quote_volume": 40065.92407, "trades": 413, "taker_buy_volume": 173652.7, "taker_buy_quote": 27939.04634}, {"ts": 1773939000000, "open": 0.1609, "high": 0.1611, "low": 0.1606, "close": 0.161, "volume": 34133.4, "quote_volume": 5490.71029, "trades": 90, "taker_buy_volume": 25841.0, "taker_buy_quote": 4157.34766}, {"ts": 1773939060000, "open": 0.161, "high": 0.1612, "low": 0.1607, "close": 0.1612, "volume": 10099.9, "quote_volume": 1624.73971, "trades": 25, "taker_buy_volume": 5863.0, "taker_buy_quote": 943.28343}, {"ts": 1773939120000, "open": 0.161, "high": 0.1618, "low": 0.1606, "close": 0.161, "volume": 55623.2, "quote_volume": 8978.4552, "trades": 78, "taker_buy_volume": 15407.0, "taker_buy_quote": 2487.83311}, {"ts": 1773939180000, "open": 0.161, "high": 0.1611, "low": 0.1605, "close": 0.1607, "volume": 16046.3, "quote_volume": 2579.04303, "trades": 46, "taker_buy_volume": 11456.7, "taker_buy_quote": 1841.66804}, {"ts": 1773939240000, "open": 0.1609, "high": 0.1612, "low": 0.1603, "close": 0.1606, "volume": 107588.4, "quote_volume": 17282.6048, "trades": 182, "taker_buy_volume": 46839.3, "taker_buy_quote": 7531.21825}, {"ts": 1773939300000, "open": 0.1606, "high": 0.161, "low": 0.1606, "close": 0.1609, "volume": 17420.6, "quote_volume": 2801.96363, "trades": 48, "taker_buy_volume": 7454.6, "taker_buy_quote": 1198.62724}, {"ts": 1773939360000, "open": 0.1608, "high": 0.161, "low": 0.1603, "close": 0.1604, "volume": 38509.5, "quote_volume": 6185.40903, "trades": 106, "taker_buy_volume": 14415.6, "taker_buy_quote": 2316.12098}, {"ts": 1773939420000, "open": 0.1606, "high": 0.1607, "low": 0.16, "close": 0.1603, "volume": 86366.3, "quote_volume": 13844.8109, "trades": 207, "taker_buy_volume": 38895.2, "taker_buy_quote": 6239.92176}, {"ts": 1773939480000, "open": 0.1603, "high": 0.1604, "low": 0.1597, "close": 0.1598, "volume": 117353.6, "quote_volume": 18785.08988, "trades": 281, "taker_buy_volume": 70006.5, "taker_buy_quote": 11209.92055}, {"ts": 1773939540000, "open": 0.1599, "high": 0.16, "low": 0.1597, "close": 0.1598, "volume": 22279.5, "quote_volume": 3561.80767, "trades": 85, "taker_buy_volume": 13431.7, "taker_buy_quote": 2148.00006}, {"ts": 1773939600000, "open": 0.1598, "high": 0.1602, "low": 0.1593, "close": 0.1597, "volume": 106270.9, "quote_volume": 16982.0697, "trades": 218, "taker_buy_volume": 55622.7, "taker_buy_quote": 8889.46742}, {"ts": 1773939660000, "open": 0.1595, "high": 0.1602, "low": 0.1593, "close": 0.1602, "volume": 24899.3, "quote_volume": 3975.25595, "trades": 58, "taker_buy_volume": 17800.2, "taker_buy_quote": 2842.1691}, {"ts": 1773939720000, "open": 0.1601, "high": 0.1607, "low": 0.1599, "close": 0.1604, "volume": 39665.7, "quote_volume": 6361.7851, "trades": 72, "taker_buy_volume": 24485.4, "taker_buy_quote": 3928.52641}, {"ts": 1773939780000, "open": 0.1605, "high": 0.1613, "low": 0.1605, "close": 0.1613, "volume": 68332.7, "quote_volume": 10999.20746, "trades": 64, "taker_buy_volume": 58413.5, "taker_buy_quote": 9403.30466}, {"ts": 1773939840000, "open": 0.161, "high": 0.162, "low": 0.1609, "close": 0.1619, "volume": 39920.2, "quote_volume": 6449.47612, "trades": 97, "taker_buy_volume": 27359.3, "taker_buy_quote": 4420.6907}, {"ts": 1773939900000, "open": 0.1618, "high": 0.162, "low": 0.1601, "close": 0.1604, "volume": 43796.1, "quote_volume": 7055.33907, "trades": 91, "taker_buy_volume": 10514.0, "taker_buy_quote": 1695.45913}, {"ts": 1773939960000, "open": 0.1603, "high": 0.1603, "low": 0.1589, "close": 0.1593, "volume": 93965.5, "quote_volume": 14987.38948, "trades": 180, "taker_buy_volume": 38710.8, "taker_buy_quote": 6169.53317}, {"ts": 1773940020000, "open": 0.1593, "high": 0.1593, "low": 0.1588, "close": 0.159, "volume": 27431.7, "quote_volume": 4363.87672, "trades": 75, "taker_buy_volume": 14700.2, "taker_buy_quote": 2339.21912}, {"ts": 1773940080000, "open": 0.1591, "high": 0.1593, "low": 0.1588, "close": 0.159, "volume": 28927.0, "quote_volume": 4599.88697, "trades": 61, "taker_buy_volume": 13448.5, "taker_buy_quote": 2139.41748}, {"ts": 1773940140000, "open": 0.1589, "high": 0.1591, "low": 0.1585, "close": 0.1587, "volume": 51560.4, "quote_volume": 8185.50093, "trades": 100, "taker_buy_volume": 27256.3, "taker_buy_quote": 4329.83032}, {"ts": 1773940200000, "open": 0.1588, "high": 0.1591, "low": 0.1584, "close": 0.1588, "volume": 34731.0, "quote_volume": 5511.5429, "trades": 82, "taker_buy_volume": 22088.0, "taker_buy_quote": 3506.75784}, {"ts": 1773940260000, "open": 0.1588, "high": 0.1589, "low": 0.1585, "close": 0.1589, "volume": 19966.5, "quote_volume": 3167.45882, "trades": 57, "taker_buy_volume": 14224.2, "taker_buy_quote": 2256.71721}, {"ts": 1773940320000, "open": 0.1586, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 12509.5, "quote_volume": 1983.4726, "trades": 29, "taker_buy_volume": 7211.7, "taker_buy_quote": 1143.63011}, {"ts": 1773940380000, "open": 0.1586, "high": 0.1588, "low": 0.1583, "close": 0.1585, "volume": 32659.9, "quote_volume": 5179.89007, "trades": 55, "taker_buy_volume": 9376.0, "taker_buy_quote": 1486.99258}, {"ts": 1773940440000, "open": 0.1584, "high": 0.1586, "low": 0.1581, "close": 0.1585, "volume": 35159.6, "quote_volume": 5566.02612, "trades": 94, "taker_buy_volume": 21143.5, "taker_buy_quote": 3347.86511}, {"ts": 1773940500000, "open": 0.1585, "high": 0.1587, "low": 0.1582, "close": 0.1587, "volume": 15393.2, "quote_volume": 2438.36021, "trades": 45, "taker_buy_volume": 8087.7, "taker_buy_quote": 1281.91864}, {"ts": 1773940560000, "open": 0.1585, "high": 0.1604, "low": 0.1585, "close": 0.1603, "volume": 20166.5, "quote_volume": 3222.67032, "trades": 71, "taker_buy_volume": 15564.8, "taker_buy_quote": 2488.37906}, {"ts": 1773940620000, "open": 0.1601, "high": 0.1605, "low": 0.1599, "close": 0.1602, "volume": 63536.9, "quote_volume": 10173.25149, "trades": 55, "taker_buy_volume": 18488.2, "taker_buy_quote": 2964.94471}, {"ts": 1773940680000, "open": 0.1603, "high": 0.1606, "low": 0.16, "close": 0.1606, "volume": 25103.4, "quote_volume": 4023.87358, "trades": 47, "taker_buy_volume": 15731.9, "taker_buy_quote": 2523.52259}, {"ts": 1773940740000, "open": 0.1606, "high": 0.1613, "low": 0.1605, "close": 0.1608, "volume": 44986.8, "quote_volume": 7243.23307, "trades": 85, "taker_buy_volume": 30519.2, "taker_buy_quote": 4916.03264}, {"ts": 1773940800000, "open": 0.1608, "high": 0.1608, "low": 0.1596, "close": 0.1598, "volume": 19402.4, "quote_volume": 3109.36099, "trades": 58, "taker_buy_volume": 3350.4, "taker_buy_quote": 536.03777}, {"ts": 1773940860000, "open": 0.1597, "high": 0.1597, "low": 0.1586, "close": 0.1591, "volume": 47849.5, "quote_volume": 7602.75986, "trades": 106, "taker_buy_volume": 24857.6, "taker_buy_quote": 3950.32632}, {"ts": 1773940920000, "open": 0.1592, "high": 0.1597, "low": 0.1591, "close": 0.1592, "volume": 2867.7, "quote_volume": 457.17929, "trades": 19, "taker_buy_volume": 1741.2, "taker_buy_quote": 277.5117}, {"ts": 1773940980000, "open": 0.1594, "high": 0.1604, "low": 0.1594, "close": 0.1602, "volume": 7628.1, "quote_volume": 1218.58159, "trades": 26, "taker_buy_volume": 5353.8, "taker_buy_quote": 855.50684}, {"ts": 1773941040000, "open": 0.1604, "high": 0.1607, "low": 0.1602, "close": 0.1603, "volume": 31128.8, "quote_volume": 4997.52785, "trades": 28, "taker_buy_volume": 8014.5, "taker_buy_quote": 1286.20323}, {"ts": 1773941100000, "open": 0.1603, "high": 0.1607, "low": 0.1603, "close": 0.1603, "volume": 6571.4, "quote_volume": 1054.58416, "trades": 23, "taker_buy_volume": 4167.9, "taker_buy_quote": 669.00554}, {"ts": 1773941160000, "open": 0.1605, "high": 0.1608, "low": 0.1601, "close": 0.1605, "volume": 35260.0, "quote_volume": 5661.33429, "trades": 33, "taker_buy_volume": 8368.5, "taker_buy_quote": 1344.4319}, {"ts": 1773941220000, "open": 0.1605, "high": 0.161, "low": 0.1603, "close": 0.161, "volume": 15875.3, "quote_volume": 2550.07857, "trades": 28, "taker_buy_volume": 14536.7, "taker_buy_quote": 2335.10369}, {"ts": 1773941280000, "open": 0.1611, "high": 0.1611, "low": 0.16, "close": 0.16, "volume": 7047.5, "quote_volume": 1131.27292, "trades": 39, "taker_buy_volume": 34.2, "taker_buy_quote": 5.50962}, {"ts": 1773941340000, "open": 0.1601, "high": 0.1601, "low": 0.1597, "close": 0.1601, "volume": 76556.9, "quote_volume": 12249.53942, "trades": 56, "taker_buy_volume": 3006.1, "taker_buy_quote": 481.27661}, {"ts": 1773941400000, "open": 0.1601, "high": 0.1601, "low": 0.1593, "close": 0.1598, "volume": 19251.0, "quote_volume": 3071.39008, "trades": 48, "taker_buy_volume": 13804.3, "taker_buy_quote": 2201.83796}, {"ts": 1773941460000, "open": 0.1596, "high": 0.16, "low": 0.1594, "close": 0.1594, "volume": 49382.0, "quote_volume": 7881.95279, "trades": 72, "taker_buy_volume": 39262.8, "taker_buy_quote": 6266.11088}, {"ts": 1773941520000, "open": 0.1595, "high": 0.1596, "low": 0.159, "close": 0.1594, "volume": 6560.6, "quote_volume": 1045.68532, "trades": 32, "taker_buy_volume": 5077.7, "taker_buy_quote": 809.39334}, {"ts": 1773941580000, "open": 0.1596, "high": 0.1599, "low": 0.1596, "close": 0.1597, "volume": 2136.9, "quote_volume": 341.46892, "trades": 10, "taker_buy_volume": 2011.9, "taker_buy_quote": 321.49803}, {"ts": 1773941640000, "open": 0.1598, "high": 0.1598, "low": 0.1592, "close": 0.1592, "volume": 3848.9, "quote_volume": 613.99573, "trades": 18, "taker_buy_volume": 859.9, "taker_buy_quote": 136.91618}, {"ts": 1773941700000, "open": 0.1593, "high": 0.1594, "low": 0.1589, "close": 0.1592, "volume": 9960.3, "quote_volume": 1585.81339, "trades": 33, "taker_buy_volume": 6142.2, "taker_buy_quote": 977.76195}, {"ts": 1773941760000, "open": 0.1592, "high": 0.1593, "low": 0.159, "close": 0.1592, "volume": 5214.4, "quote_volume": 829.99155, "trades": 18, "taker_buy_volume": 3762.0, "taker_buy_quote": 598.78833}, {"ts": 1773941820000, "open": 0.1593, "high": 0.1595, "low": 0.1588, "close": 0.1595, "volume": 140607.1, "quote_volume": 22357.95649, "trades": 85, "taker_buy_volume": 131343.3, "taker_buy_quote": 20884.83735}, {"ts": 1773941880000, "open": 0.1596, "high": 0.1598, "low": 0.1595, "close": 0.1595, "volume": 4391.1, "quote_volume": 701.01661, "trades": 12, "taker_buy_volume": 1116.1, "taker_buy_quote": 178.30243}, {"ts": 1773941940000, "open": 0.1597, "high": 0.1597, "low": 0.1593, "close": 0.1593, "volume": 9402.0, "quote_volume": 1499.70514, "trades": 10, "taker_buy_volume": 426.2, "taker_buy_quote": 68.06414}, {"ts": 1773942000000, "open": 0.1592, "high": 0.1592, "low": 0.1589, "close": 0.1592, "volume": 9265.5, "quote_volume": 1473.52262, "trades": 16, "taker_buy_volume": 1373.0, "taker_buy_quote": 218.50833}, {"ts": 1773942060000, "open": 0.159, "high": 0.1594, "low": 0.1589, "close": 0.1594, "volume": 12530.0, "quote_volume": 1994.87921, "trades": 31, "taker_buy_volume": 9124.3, "taker_buy_quote": 1453.32187}, {"ts": 1773942120000, "open": 0.1595, "high": 0.1595, "low": 0.1586, "close": 0.1589, "volume": 49452.1, "quote_volume": 7859.41422, "trades": 94, "taker_buy_volume": 14265.2, "taker_buy_quote": 2269.18525}, {"ts": 1773942180000, "open": 0.1588, "high": 0.1589, "low": 0.1585, "close": 0.1586, "volume": 51809.0, "quote_volume": 8219.15661, "trades": 63, "taker_buy_volume": 39454.9, "taker_buy_quote": 6259.24005}, {"ts": 1773942240000, "open": 0.1587, "high": 0.1591, "low": 0.1586, "close": 0.1587, "volume": 26056.3, "quote_volume": 4137.48214, "trades": 70, "taker_buy_volume": 19924.0, "taker_buy_quote": 3163.82733}, {"ts": 1773942300000, "open": 0.1587, "high": 0.1588, "low": 0.1585, "close": 0.1587, "volume": 19910.9, "quote_volume": 3156.85299, "trades": 34, "taker_buy_volume": 14526.8, "taker_buy_quote": 2303.38026}, {"ts": 1773942360000, "open": 0.1587, "high": 0.1592, "low": 0.1585, "close": 0.1586, "volume": 41479.1, "quote_volume": 6589.33834, "trades": 109, "taker_buy_volume": 27296.2, "taker_buy_quote": 4336.64009}, {"ts": 1773942420000, "open": 0.1587, "high": 0.1591, "low": 0.1574, "close": 0.1581, "volume": 210148.6, "quote_volume": 33260.90394, "trades": 424, "taker_buy_volume": 131876.3, "taker_buy_quote": 20889.72393}, {"ts": 1773942480000, "open": 0.1579, "high": 0.1583, "low": 0.1574, "close": 0.1579, "volume": 82722.6, "quote_volume": 13052.96067, "trades": 171, "taker_buy_volume": 51892.9, "taker_buy_quote": 8191.45107}, {"ts": 1773942540000, "open": 0.1578, "high": 0.1581, "low": 0.1576, "close": 0.1576, "volume": 80385.5, "quote_volume": 12685.47659, "trades": 172, "taker_buy_volume": 37368.3, "taker_buy_quote": 5898.97156}, {"ts": 1773942600000, "open": 0.1578, "high": 0.1581, "low": 0.1576, "close": 0.1577, "volume": 53423.4, "quote_volume": 8428.99803, "trades": 146, "taker_buy_volume": 34916.7, "taker_buy_quote": 5510.09906}, {"ts": 1773942660000, "open": 0.1578, "high": 0.1583, "low": 0.1577, "close": 0.1582, "volume": 94459.7, "quote_volume": 14924.42879, "trades": 134, "taker_buy_volume": 27367.4, "taker_buy_quote": 4324.3583}, {"ts": 1773942720000, "open": 0.1583, "high": 0.1591, "low": 0.1583, "close": 0.1587, "volume": 12373.8, "quote_volume": 1964.58371, "trades": 60, "taker_buy_volume": 4763.1, "taker_buy_quote": 756.02803}, {"ts": 1773942780000, "open": 0.1587, "high": 0.1587, "low": 0.1577, "close": 0.1579, "volume": 36807.7, "quote_volume": 5819.24822, "trades": 129, "taker_buy_volume": 18931.3, "taker_buy_quote": 2993.10457}, {"ts": 1773942840000, "open": 0.1578, "high": 0.1583, "low": 0.1577, "close": 0.1579, "volume": 40644.9, "quote_volume": 6421.16848, "trades": 52, "taker_buy_volume": 3624.5, "taker_buy_quote": 572.21706}, {"ts": 1773942900000, "open": 0.1579, "high": 0.1582, "low": 0.1576, "close": 0.158, "volume": 28079.8, "quote_volume": 4431.98624, "trades": 83, "taker_buy_volume": 16734.1, "taker_buy_quote": 2641.75158}, {"ts": 1773942960000, "open": 0.158, "high": 0.1581, "low": 0.1577, "close": 0.158, "volume": 15492.7, "quote_volume": 2447.65362, "trades": 25, "taker_buy_volume": 2508.9, "taker_buy_quote": 396.37121}, {"ts": 1773943020000, "open": 0.158, "high": 0.158, "low": 0.1572, "close": 0.1572, "volume": 165726.2, "quote_volume": 26127.99723, "trades": 213, "taker_buy_volume": 107209.6, "taker_buy_quote": 16896.17295}, {"ts": 1773943080000, "open": 0.1578, "high": 0.1584, "low": 0.1578, "close": 0.1581, "volume": 16413.2, "quote_volume": 2594.19145, "trades": 27, "taker_buy_volume": 2547.6, "taker_buy_quote": 402.59409}, {"ts": 1773943140000, "open": 0.1581, "high": 0.1583, "low": 0.158, "close": 0.1583, "volume": 3802.1, "quote_volume": 601.39852, "trades": 10, "taker_buy_volume": 3462.5, "taker_buy_quote": 547.7229}, {"ts": 1773943200000, "open": 0.1583, "high": 0.1591, "low": 0.1583, "close": 0.1591, "volume": 5497.4, "quote_volume": 871.46768, "trades": 16, "taker_buy_volume": 4417.1, "taker_buy_quote": 699.97163}, {"ts": 1773943260000, "open": 0.1591, "high": 0.1599, "low": 0.159, "close": 0.1592, "volume": 22590.1, "quote_volume": 3597.91992, "trades": 83, "taker_buy_volume": 15924.0, "taker_buy_quote": 2535.97087}, {"ts": 1773943320000, "open": 0.1592, "high": 0.1593, "low": 0.1587, "close": 0.159, "volume": 37639.4, "quote_volume": 5987.13406, "trades": 38, "taker_buy_volume": 4566.3, "taker_buy_quote": 726.551}, {"ts": 1773943380000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.1598, "volume": 40523.7, "quote_volume": 6462.30787, "trades": 69, "taker_buy_volume": 31943.0, "taker_buy_quote": 5092.77192}, {"ts": 1773943440000, "open": 0.1597, "high": 0.16, "low": 0.1593, "close": 0.1597, "volume": 31070.3, "quote_volume": 4961.3151, "trades": 55, "taker_buy_volume": 14512.6, "taker_buy_quote": 2318.80549}, {"ts": 1773943500000, "open": 0.1596, "high": 0.16, "low": 0.1594, "close": 0.1594, "volume": 44614.6, "quote_volume": 7126.15947, "trades": 75, "taker_buy_volume": 20579.7, "taker_buy_quote": 3288.12446}, {"ts": 1773943560000, "open": 0.1594, "high": 0.1596, "low": 0.1589, "close": 0.1594, "volume": 3061.8, "quote_volume": 487.60167, "trades": 19, "taker_buy_volume": 603.3, "taker_buy_quote": 96.14047}, {"ts": 1773943620000, "open": 0.1596, "high": 0.1597, "low": 0.1592, "close": 0.1594, "volume": 16779.5, "quote_volume": 2674.96742, "trades": 49, "taker_buy_volume": 9666.4, "taker_buy_quote": 1541.40281}, {"ts": 1773943680000, "open": 0.1594, "high": 0.1595, "low": 0.1591, "close": 0.1594, "volume": 20658.5, "quote_volume": 3292.37563, "trades": 52, "taker_buy_volume": 18062.2, "taker_buy_quote": 2878.82372}, {"ts": 1773943740000, "open": 0.1594, "high": 0.1595, "low": 0.1589, "close": 0.1592, "volume": 12405.9, "quote_volume": 1976.43137, "trades": 57, "taker_buy_volume": 6553.0, "taker_buy_quote": 1044.07671}, {"ts": 1773943800000, "open": 0.1591, "high": 0.1592, "low": 0.1589, "close": 0.1591, "volume": 1450.2, "quote_volume": 230.69958, "trades": 11, "taker_buy_volume": 1265.7, "taker_buy_quote": 201.37907}, {"ts": 1773943860000, "open": 0.1589, "high": 0.1589, "low": 0.1577, "close": 0.1577, "volume": 24604.0, "quote_volume": 3900.2293, "trades": 87, "taker_buy_volume": 12734.1, "taker_buy_quote": 2017.72794}, {"ts": 1773943920000, "open": 0.1578, "high": 0.1578, "low": 0.1573, "close": 0.1575, "volume": 28245.3, "quote_volume": 4450.85522, "trades": 44, "taker_buy_volume": 8631.1, "taker_buy_quote": 1360.12922}, {"ts": 1773943980000, "open": 0.1575, "high": 0.1577, "low": 0.1573, "close": 0.1577, "volume": 19777.7, "quote_volume": 3116.6031, "trades": 29, "taker_buy_volume": 4808.3, "taker_buy_quote": 757.45318}, {"ts": 1773944040000, "open": 0.1577, "high": 0.159, "low": 0.1577, "close": 0.159, "volume": 31678.6, "quote_volume": 5017.20739, "trades": 60, "taker_buy_volume": 30118.3, "taker_buy_quote": 4769.47972}, {"ts": 1773944100000, "open": 0.1589, "high": 0.1593, "low": 0.1588, "close": 0.1592, "volume": 20201.4, "quote_volume": 3212.09529, "trades": 31, "taker_buy_volume": 10876.4, "taker_buy_quote": 1729.5997}, {"ts": 1773944160000, "open": 0.159, "high": 0.1594, "low": 0.1588, "close": 0.1592, "volume": 8016.6, "quote_volume": 1274.96829, "trades": 15, "taker_buy_volume": 2243.9, "taker_buy_quote": 357.16055}, {"ts": 1773944220000, "open": 0.1591, "high": 0.1592, "low": 0.159, "close": 0.159, "volume": 10725.8, "quote_volume": 1707.3557, "trades": 9, "taker_buy_volume": 1898.5, "taker_buy_quote": 302.14507}, {"ts": 1773944280000, "open": 0.159, "high": 0.159, "low": 0.1587, "close": 0.159, "volume": 4234.1, "quote_volume": 672.81586, "trades": 15, "taker_buy_volume": 426.4, "taker_buy_quote": 67.7976}, {"ts": 1773944340000, "open": 0.1591, "high": 0.1594, "low": 0.1591, "close": 0.1593, "volume": 3486.5, "quote_volume": 555.05509, "trades": 13, "taker_buy_volume": 2011.6, "taker_buy_quote": 320.25101}, {"ts": 1773944400000, "open": 0.1594, "high": 0.1597, "low": 0.1594, "close": 0.1597, "volume": 5839.2, "quote_volume": 932.00279, "trades": 27, "taker_buy_volume": 3373.4, "taker_buy_quote": 538.47814}, {"ts": 1773944460000, "open": 0.1595, "high": 0.16, "low": 0.1595, "close": 0.16, "volume": 16577.4, "quote_volume": 2648.92429, "trades": 32, "taker_buy_volume": 12400.5, "taker_buy_quote": 1981.46825}, {"ts": 1773944520000, "open": 0.16, "high": 0.1605, "low": 0.1595, "close": 0.1597, "volume": 79289.8, "quote_volume": 12689.26558, "trades": 150, "taker_buy_volume": 55315.7, "taker_buy_quote": 8852.12572}, {"ts": 1773944580000, "open": 0.1595, "high": 0.1597, "low": 0.1593, "close": 0.1595, "volume": 5761.5, "quote_volume": 919.07801, "trades": 24, "taker_buy_volume": 3660.0, "taker_buy_quote": 583.81332}, {"ts": 1773944640000, "open": 0.1595, "high": 0.1596, "low": 0.159, "close": 0.1592, "volume": 11928.0, "quote_volume": 1897.88734, "trades": 28, "taker_buy_volume": 8082.5, "taker_buy_quote": 1285.41187}, {"ts": 1773944700000, "open": 0.1592, "high": 0.1592, "low": 0.1583, "close": 0.1583, "volume": 14442.6, "quote_volume": 2291.82213, "trades": 54, "taker_buy_volume": 2992.6, "taker_buy_quote": 475.06081}, {"ts": 1773944760000, "open": 0.1585, "high": 0.1589, "low": 0.1582, "close": 0.1589, "volume": 16288.1, "quote_volume": 2581.62891, "trades": 53, "taker_buy_volume": 11963.6, "taker_buy_quote": 1896.61462}, {"ts": 1773944820000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1589, "volume": 2421.1, "quote_volume": 384.58148, "trades": 8, "taker_buy_volume": 1181.0, "taker_buy_quote": 187.6609}, {"ts": 1773944880000, "open": 0.1589, "high": 0.1589, "low": 0.1579, "close": 0.1584, "volume": 90848.5, "quote_volume": 14380.41531, "trades": 103, "taker_buy_volume": 26632.7, "taker_buy_quote": 4219.04729}, {"ts": 1773944940000, "open": 0.1585, "high": 0.1585, "low": 0.158, "close": 0.1582, "volume": 6179.1, "quote_volume": 977.25896, "trades": 35, "taker_buy_volume": 2000.2, "taker_buy_quote": 316.52515}, {"ts": 1773945000000, "open": 0.1582, "high": 0.1583, "low": 0.158, "close": 0.1582, "volume": 7623.9, "quote_volume": 1205.70877, "trades": 51, "taker_buy_volume": 4863.6, "taker_buy_quote": 769.38355}, {"ts": 1773945060000, "open": 0.1582, "high": 0.1584, "low": 0.158, "close": 0.1583, "volume": 11492.3, "quote_volume": 1817.95668, "trades": 26, "taker_buy_volume": 6256.8, "taker_buy_quote": 990.18962}, {"ts": 1773945120000, "open": 0.1584, "high": 0.1584, "low": 0.1579, "close": 0.158, "volume": 12812.1, "quote_volume": 2025.32787, "trades": 26, "taker_buy_volume": 1321.8, "taker_buy_quote": 208.92}, {"ts": 1773945180000, "open": 0.158, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 14988.0, "quote_volume": 2367.56978, "trades": 57, "taker_buy_volume": 1468.1, "taker_buy_quote": 231.97657}, {"ts": 1773945240000, "open": 0.1579, "high": 0.1582, "low": 0.1578, "close": 0.158, "volume": 41066.1, "quote_volume": 6489.42966, "trades": 207, "taker_buy_volume": 18482.7, "taker_buy_quote": 2921.49414}, {"ts": 1773945300000, "open": 0.158, "high": 0.1581, "low": 0.1577, "close": 0.1577, "volume": 45380.4, "quote_volume": 7164.70069, "trades": 70, "taker_buy_volume": 6136.9, "taker_buy_quote": 969.30189}, {"ts": 1773945360000, "open": 0.1577, "high": 0.1579, "low": 0.1571, "close": 0.1573, "volume": 67707.5, "quote_volume": 10661.79386, "trades": 85, "taker_buy_volume": 7438.9, "taker_buy_quote": 1171.22551}, {"ts": 1773945420000, "open": 0.1573, "high": 0.1573, "low": 0.1568, "close": 0.157, "volume": 27860.2, "quote_volume": 4373.9452, "trades": 108, "taker_buy_volume": 18149.9, "taker_buy_quote": 2850.03165}, {"ts": 1773945480000, "open": 0.1569, "high": 0.1572, "low": 0.1566, "close": 0.1571, "volume": 41532.8, "quote_volume": 6515.64241, "trades": 136, "taker_buy_volume": 26717.7, "taker_buy_quote": 4193.16633}, {"ts": 1773945540000, "open": 0.1569, "high": 0.1571, "low": 0.1565, "close": 0.1566, "volume": 29858.8, "quote_volume": 4679.33684, "trades": 130, "taker_buy_volume": 16174.3, "taker_buy_quote": 2535.70785}, {"ts": 1773945600000, "open": 0.1566, "high": 0.1572, "low": 0.1566, "close": 0.1569, "volume": 29550.0, "quote_volume": 4636.55143, "trades": 188, "taker_buy_volume": 24587.4, "taker_buy_quote": 3857.78438}, {"ts": 1773945660000, "open": 0.157, "high": 0.1571, "low": 0.1563, "close": 0.1565, "volume": 22395.2, "quote_volume": 3508.04316, "trades": 95, "taker_buy_volume": 11206.5, "taker_buy_quote": 1756.21849}, {"ts": 1773945720000, "open": 0.1565, "high": 0.157, "low": 0.1562, "close": 0.157, "volume": 18991.0, "quote_volume": 2973.20559, "trades": 64, "taker_buy_volume": 10059.1, "taker_buy_quote": 1575.55733}, {"ts": 1773945780000, "open": 0.1568, "high": 0.1575, "low": 0.1568, "close": 0.1573, "volume": 6762.7, "quote_volume": 1062.67702, "trades": 30, "taker_buy_volume": 5473.5, "taker_buy_quote": 860.10832}, {"ts": 1773945840000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 680.2, "quote_volume": 107.06348, "trades": 3, "taker_buy_volume": 36.9, "taker_buy_quote": 5.80806}, {"ts": 1773945900000, "open": 0.1574, "high": 0.1581, "low": 0.1574, "close": 0.1581, "volume": 20268.1, "quote_volume": 3200.44893, "trades": 69, "taker_buy_volume": 12668.9, "taker_buy_quote": 2000.22242}, {"ts": 1773945960000, "open": 0.1581, "high": 0.1585, "low": 0.158, "close": 0.1583, "volume": 11927.9, "quote_volume": 1888.76461, "trades": 27, "taker_buy_volume": 10397.9, "taker_buy_quote": 1646.5839}, {"ts": 1773946020000, "open": 0.1583, "high": 0.1588, "low": 0.1583, "close": 0.1588, "volume": 11145.4, "quote_volume": 1766.42796, "trades": 46, "taker_buy_volume": 6459.7, "taker_buy_quote": 1023.77883}, {"ts": 1773946080000, "open": 0.1587, "high": 0.1597, "low": 0.1587, "close": 0.1595, "volume": 85008.8, "quote_volume": 13558.52884, "trades": 103, "taker_buy_volume": 17431.8, "taker_buy_quote": 2778.01885}, {"ts": 1773946140000, "open": 0.1594, "high": 0.1596, "low": 0.1592, "close": 0.1595, "volume": 15515.0, "quote_volume": 2473.01847, "trades": 49, "taker_buy_volume": 3438.6, "taker_buy_quote": 548.45362}, {"ts": 1773946200000, "open": 0.1594, "high": 0.1596, "low": 0.1593, "close": 0.1595, "volume": 21568.3, "quote_volume": 3439.6727, "trades": 30, "taker_buy_volume": 19390.1, "taker_buy_quote": 3092.29366}, {"ts": 1773946260000, "open": 0.1596, "high": 0.1599, "low": 0.1595, "close": 0.1598, "volume": 13294.1, "quote_volume": 2123.47093, "trades": 20, "taker_buy_volume": 4220.0, "taker_buy_quote": 674.36972}, {"ts": 1773946320000, "open": 0.1598, "high": 0.1612, "low": 0.1593, "close": 0.1594, "volume": 246849.1, "quote_volume": 39569.36018, "trades": 446, "taker_buy_volume": 160174.6, "taker_buy_quote": 25676.04622}, {"ts": 1773946380000, "open": 0.1595, "high": 0.1596, "low": 0.1593, "close": 0.1593, "volume": 9939.8, "quote_volume": 1584.48335, "trades": 19, "taker_buy_volume": 7210.9, "taker_buy_quote": 1149.74083}, {"ts": 1773946440000, "open": 0.1595, "high": 0.1597, "low": 0.1593, "close": 0.1596, "volume": 13319.0, "quote_volume": 2124.5994, "trades": 40, "taker_buy_volume": 10923.2, "taker_buy_quote": 1742.39299}, {"ts": 1773946500000, "open": 0.1596, "high": 0.1598, "low": 0.1595, "close": 0.1596, "volume": 3697.5, "quote_volume": 590.07334, "trades": 27, "taker_buy_volume": 2859.4, "taker_buy_quote": 456.30683}, {"ts": 1773946560000, "open": 0.1596, "high": 0.1599, "low": 0.1596, "close": 0.1599, "volume": 5456.6, "quote_volume": 871.64726, "trades": 63, "taker_buy_volume": 4815.1, "taker_buy_quote": 769.23675}, {"ts": 1773946620000, "open": 0.1599, "high": 0.1608, "low": 0.1597, "close": 0.1598, "volume": 157234.3, "quote_volume": 25161.3547, "trades": 170, "taker_buy_volume": 122801.7, "taker_buy_quote": 19648.9762}, {"ts": 1773946680000, "open": 0.1596, "high": 0.1596, "low": 0.1588, "close": 0.1589, "volume": 20370.5, "quote_volume": 3239.35448, "trades": 48, "taker_buy_volume": 6940.0, "taker_buy_quote": 1104.07801}, {"ts": 1773946740000, "open": 0.1588, "high": 0.1591, "low": 0.1587, "close": 0.159, "volume": 5743.7, "quote_volume": 912.77845, "trades": 68, "taker_buy_volume": 3847.0, "taker_buy_quote": 611.6666}, {"ts": 1773946800000, "open": 0.159, "high": 0.159, "low": 0.1587, "close": 0.1589, "volume": 9453.5, "quote_volume": 1502.93505, "trades": 146, "taker_buy_volume": 9343.5, "taker_buy_quote": 1485.47805}, {"ts": 1773946860000, "open": 0.1589, "high": 0.1593, "low": 0.1587, "close": 0.1589, "volume": 21045.2, "quote_volume": 3344.25351, "trades": 116, "taker_buy_volume": 13183.0, "taker_buy_quote": 2095.20884}, {"ts": 1773946920000, "open": 0.1587, "high": 0.1587, "low": 0.1582, "close": 0.1584, "volume": 22344.7, "quote_volume": 3539.83974, "trades": 43, "taker_buy_volume": 13251.2, "taker_buy_quote": 2098.75072}, {"ts": 1773946980000, "open": 0.1583, "high": 0.1589, "low": 0.1583, "close": 0.1587, "volume": 4837.3, "quote_volume": 766.93672, "trades": 17, "taker_buy_volume": 2293.2, "taker_buy_quote": 363.33688}, {"ts": 1773947040000, "open": 0.1588, "high": 0.1593, "low": 0.1587, "close": 0.1593, "volume": 21238.3, "quote_volume": 3378.57446, "trades": 37, "taker_buy_volume": 9533.2, "taker_buy_quote": 1516.21278}, {"ts": 1773947100000, "open": 0.1594, "high": 0.1594, "low": 0.1592, "close": 0.1594, "volume": 2780.0, "quote_volume": 442.8316, "trades": 8, "taker_buy_volume": 1779.5, "taker_buy_quote": 283.552}, {"ts": 1773947160000, "open": 0.1594, "high": 0.1594, "low": 0.1592, "close": 0.1593, "volume": 4382.6, "quote_volume": 698.06155, "trades": 10, "taker_buy_volume": 40.5, "taker_buy_quote": 6.45165}, {"ts": 1773947220000, "open": 0.1592, "high": 0.1595, "low": 0.1587, "close": 0.1587, "volume": 25114.5, "quote_volume": 3997.80367, "trades": 46, "taker_buy_volume": 10139.8, "taker_buy_quote": 1615.22927}, {"ts": 1773947280000, "open": 0.1587, "high": 0.159, "low": 0.1586, "close": 0.159, "volume": 2122.5, "quote_volume": 337.03316, "trades": 10, "taker_buy_volume": 1634.1, "taker_buy_quote": 259.52755}, {"ts": 1773947340000, "open": 0.1588, "high": 0.1594, "low": 0.1587, "close": 0.1592, "volume": 12830.0, "quote_volume": 2040.28713, "trades": 26, "taker_buy_volume": 8053.8, "taker_buy_quote": 1280.45797}, {"ts": 1773947400000, "open": 0.1594, "high": 0.1595, "low": 0.159, "close": 0.1594, "volume": 35161.3, "quote_volume": 5598.8451, "trades": 55, "taker_buy_volume": 26084.4, "taker_buy_quote": 4153.96253}, {"ts": 1773947460000, "open": 0.1594, "high": 0.1594, "low": 0.1592, "close": 0.1592, "volume": 7167.6, "quote_volume": 1141.70142, "trades": 15, "taker_buy_volume": 882.3, "taker_buy_quote": 140.46216}, {"ts": 1773947520000, "open": 0.1591, "high": 0.1593, "low": 0.1585, "close": 0.1589, "volume": 26457.1, "quote_volume": 4204.93851, "trades": 89, "taker_buy_volume": 7928.1, "taker_buy_quote": 1260.4323}, {"ts": 1773947580000, "open": 0.1588, "high": 0.1588, "low": 0.158, "close": 0.158, "volume": 85754.1, "quote_volume": 13563.13651, "trades": 131, "taker_buy_volume": 10241.8, "taker_buy_quote": 1621.39602}, {"ts": 1773947640000, "open": 0.158, "high": 0.1584, "low": 0.1579, "close": 0.1584, "volume": 90129.0, "quote_volume": 14251.73546, "trades": 96, "taker_buy_volume": 47625.1, "taker_buy_quote": 7533.40304}, {"ts": 1773947700000, "open": 0.1584, "high": 0.1588, "low": 0.1584, "close": 0.1588, "volume": 9428.9, "quote_volume": 1495.38072, "trades": 29, "taker_buy_volume": 7055.0, "taker_buy_quote": 1119.00816}, {"ts": 1773947760000, "open": 0.1588, "high": 0.1589, "low": 0.1584, "close": 0.1584, "volume": 11805.3, "quote_volume": 1872.24091, "trades": 46, "taker_buy_volume": 954.9, "taker_buy_quote": 151.6417}, {"ts": 1773947820000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 782.2, "quote_volume": 123.90048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947880000, "open": 0.1584, "high": 0.1586, "low": 0.1584, "close": 0.1586, "volume": 3210.0, "quote_volume": 508.76492, "trades": 20, "taker_buy_volume": 3210.0, "taker_buy_quote": 508.76492}, {"ts": 1773947940000, "open": 0.1585, "high": 0.1586, "low": 0.1583, "close": 0.1586, "volume": 19999.5, "quote_volume": 3168.69085, "trades": 44, "taker_buy_volume": 11323.8, "taker_buy_quote": 1794.38772}, {"ts": 1773948000000, "open": 0.1585, "high": 0.1589, "low": 0.1583, "close": 0.1587, "volume": 3572.2, "quote_volume": 566.22406, "trades": 14, "taker_buy_volume": 1797.1, "taker_buy_quote": 284.80151}, {"ts": 1773948060000, "open": 0.1588, "high": 0.1591, "low": 0.1588, "close": 0.1589, "volume": 2908.3, "quote_volume": 462.36827, "trades": 13, "taker_buy_volume": 1864.6, "taker_buy_quote": 296.54698}, {"ts": 1773948120000, "open": 0.1591, "high": 0.1591, "low": 0.1588, "close": 0.1591, "volume": 1715.8, "quote_volume": 272.66016, "trades": 8, "taker_buy_volume": 989.3, "taker_buy_quote": 157.24195}, {"ts": 1773948180000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 277.3, "quote_volume": 44.12482, "trades": 5, "taker_buy_volume": 277.3, "taker_buy_quote": 44.12482}, {"ts": 1773948240000, "open": 0.1592, "high": 0.1592, "low": 0.1586, "close": 0.1588, "volume": 16865.9, "quote_volume": 2677.76685, "trades": 26, "taker_buy_volume": 1107.9, "taker_buy_quote": 175.93452}, {"ts": 1773948300000, "open": 0.159, "high": 0.1593, "low": 0.1589, "close": 0.1593, "volume": 9746.6, "quote_volume": 1549.65826, "trades": 17, "taker_buy_volume": 3973.2, "taker_buy_quote": 631.729}, {"ts": 1773948360000, "open": 0.1591, "high": 0.1591, "low": 0.1587, "close": 0.1587, "volume": 16608.3, "quote_volume": 2640.54597, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948420000, "open": 0.1587, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 162.8, "quote_volume": 25.82593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948480000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 2420.9, "quote_volume": 383.61704, "trades": 5, "taker_buy_volume": 753.0, "taker_buy_quote": 119.3505}, {"ts": 1773948540000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 436.2, "quote_volume": 69.09824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948600000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 833.0, "quote_volume": 132.04311, "trades": 2, "taker_buy_volume": 833.0, "taker_buy_quote": 132.04311}, {"ts": 1773948660000, "open": 0.1586, "high": 0.1586, "low": 0.1584, "close": 0.1585, "volume": 4925.3, "quote_volume": 780.58788, "trades": 16, "taker_buy_volume": 2517.4, "taker_buy_quote": 399.07183}, {"ts": 1773948720000, "open": 0.1585, "high": 0.1585, "low": 0.1583, "close": 0.1583, "volume": 1735.9, "quote_volume": 274.85605, "trades": 11, "taker_buy_volume": 315.4, "taker_buy_quote": 49.9909}, {"ts": 1773948780000, "open": 0.1582, "high": 0.1582, "low": 0.1579, "close": 0.1581, "volume": 14707.4, "quote_volume": 2325.17718, "trades": 51, "taker_buy_volume": 6468.6, "taker_buy_quote": 1022.94127}, {"ts": 1773948840000, "open": 0.158, "high": 0.1581, "low": 0.1578, "close": 0.1578, "volume": 4871.3, "quote_volume": 769.21168, "trades": 13, "taker_buy_volume": 3260.7, "taker_buy_quote": 515.04846}, {"ts": 1773948900000, "open": 0.158, "high": 0.1581, "low": 0.1576, "close": 0.158, "volume": 12215.3, "quote_volume": 1927.78198, "trades": 27, "taker_buy_volume": 7457.0, "taker_buy_quote": 1177.32957}, {"ts": 1773948960000, "open": 0.1579, "high": 0.1582, "low": 0.1576, "close": 0.1582, "volume": 6866.6, "quote_volume": 1084.33648, "trades": 15, "taker_buy_volume": 4500.5, "taker_buy_quote": 711.17507}, {"ts": 1773949020000, "open": 0.1582, "high": 0.1582, "low": 0.1581, "close": 0.1581, "volume": 1076.6, "quote_volume": 170.29982, "trades": 5, "taker_buy_volume": 463.9, "taker_buy_quote": 73.38898}, {"ts": 1773949080000, "open": 0.158, "high": 0.1583, "low": 0.1577, "close": 0.1579, "volume": 6438.9, "quote_volume": 1017.41019, "trades": 25, "taker_buy_volume": 4609.7, "taker_buy_quote": 728.62387}, {"ts": 1773949140000, "open": 0.1579, "high": 0.1583, "low": 0.1577, "close": 0.1578, "volume": 10887.9, "quote_volume": 1719.41547, "trades": 31, "taker_buy_volume": 6608.8, "taker_buy_quote": 1044.26638}, {"ts": 1773949200000, "open": 0.1577, "high": 0.1581, "low": 0.1575, "close": 0.1581, "volume": 13400.3, "quote_volume": 2115.30906, "trades": 37, "taker_buy_volume": 9932.1, "taker_buy_quote": 1568.40082}, {"ts": 1773949260000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 3376.0, "quote_volume": 532.7328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949320000, "open": 0.1579, "high": 0.158, "low": 0.1575, "close": 0.1577, "volume": 17379.9, "quote_volume": 2741.87837, "trades": 52, "taker_buy_volume": 11234.8, "taker_buy_quote": 1773.02915}, {"ts": 1773949380000, "open": 0.1579, "high": 0.1581, "low": 0.1576, "close": 0.158, "volume": 21963.9, "quote_volume": 3467.01011, "trades": 62, "taker_buy_volume": 13830.4, "taker_buy_quote": 2183.79776}, {"ts": 1773949440000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 2449.2, "quote_volume": 386.4996, "trades": 6, "taker_buy_volume": 472.4, "taker_buy_quote": 74.59196}, {"ts": 1773949500000, "open": 0.1577, "high": 0.158, "low": 0.1577, "close": 0.158, "volume": 2550.1, "quote_volume": 402.29412, "trades": 8, "taker_buy_volume": 2389.3, "taker_buy_quote": 376.93596}, {"ts": 1773949560000, "open": 0.158, "high": 0.1586, "low": 0.158, "close": 0.1586, "volume": 5702.9, "quote_volume": 902.26903, "trades": 22, "taker_buy_volume": 4095.5, "taker_buy_quote": 648.08483}, {"ts": 1773949620000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 424.2, "quote_volume": 67.24701, "trades": 2, "taker_buy_volume": 113.1, "taker_buy_quote": 17.93766}, {"ts": 1773949680000, "open": 0.1584, "high": 0.1585, "low": 0.1575, "close": 0.1584, "volume": 53249.8, "quote_volume": 8411.613, "trades": 61, "taker_buy_volume": 8128.0, "taker_buy_quote": 1285.76063}, {"ts": 1773949740000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 102.7, "quote_volume": 16.24714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949800000, "open": 0.1584, "high": 0.1586, "low": 0.158, "close": 0.158, "volume": 3628.8, "quote_volume": 574.29677, "trades": 21, "taker_buy_volume": 858.2, "taker_buy_quote": 135.944}, {"ts": 1773949860000, "open": 0.1581, "high": 0.1581, "low": 0.1575, "close": 0.1577, "volume": 21228.9, "quote_volume": 3349.259, "trades": 51, "taker_buy_volume": 11298.0, "taker_buy_quote": 1783.18415}, {"ts": 1773949920000, "open": 0.1578, "high": 0.1581, "low": 0.1576, "close": 0.1577, "volume": 14984.1, "quote_volume": 2364.69807, "trades": 36, "taker_buy_volume": 5598.4, "taker_buy_quote": 883.88341}, {"ts": 1773949980000, "open": 0.1577, "high": 0.1578, "low": 0.1576, "close": 0.1577, "volume": 6832.8, "quote_volume": 1077.46689, "trades": 17, "taker_buy_volume": 1828.0, "taker_buy_quote": 288.2756}, {"ts": 1773950040000, "open": 0.1579, "high": 0.1581, "low": 0.1576, "close": 0.1576, "volume": 8354.9, "quote_volume": 1318.74268, "trades": 25, "taker_buy_volume": 3983.7, "taker_buy_quote": 628.96669}, {"ts": 1773950100000, "open": 0.1578, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 3564.7, "quote_volume": 562.10333, "trades": 11, "taker_buy_volume": 2354.7, "taker_buy_quote": 371.34781}, {"ts": 1773950160000, "open": 0.1579, "high": 0.1582, "low": 0.1579, "close": 0.1579, "volume": 4035.7, "quote_volume": 637.72143, "trades": 16, "taker_buy_volume": 2600.1, "taker_buy_quote": 410.95683}, {"ts": 1773950220000, "open": 0.158, "high": 0.158, "low": 0.1577, "close": 0.1577, "volume": 5418.1, "quote_volume": 855.28149, "trades": 17, "taker_buy_volume": 2991.9, "taker_buy_quote": 472.52728}, {"ts": 1773950280000, "open": 0.1579, "high": 0.1583, "low": 0.1578, "close": 0.1582, "volume": 16381.4, "quote_volume": 2589.3541, "trades": 43, "taker_buy_volume": 10897.5, "taker_buy_quote": 1722.82536}, {"ts": 1773950340000, "open": 0.1583, "high": 0.1589, "low": 0.1583, "close": 0.1585, "volume": 13099.1, "quote_volume": 2078.54293, "trades": 43, "taker_buy_volume": 9788.5, "taker_buy_quote": 1553.33817}, {"ts": 1773950400000, "open": 0.1585, "high": 0.1587, "low": 0.1582, "close": 0.1582, "volume": 9158.7, "quote_volume": 1451.54022, "trades": 24, "taker_buy_volume": 5084.7, "taker_buy_quote": 806.16753}, {"ts": 1773950460000, "open": 0.1584, "high": 0.1591, "low": 0.1583, "close": 0.1588, "volume": 18823.7, "quote_volume": 2986.23181, "trades": 52, "taker_buy_volume": 12761.8, "taker_buy_quote": 2024.84952}, {"ts": 1773950520000, "open": 0.1588, "high": 0.159, "low": 0.1585, "close": 0.1589, "volume": 13382.2, "quote_volume": 2124.51048, "trades": 39, "taker_buy_volume": 8667.7, "taker_buy_quote": 1376.45563}, {"ts": 1773950580000, "open": 0.159, "high": 0.1591, "low": 0.1586, "close": 0.1586, "volume": 4510.4, "quote_volume": 716.38227, "trades": 18, "taker_buy_volume": 1987.3, "taker_buy_quote": 315.82935}, {"ts": 1773950640000, "open": 0.1586, "high": 0.1587, "low": 0.1582, "close": 0.1584, "volume": 4721.2, "quote_volume": 748.07749, "trades": 18, "taker_buy_volume": 2084.6, "taker_buy_quote": 330.42665}, {"ts": 1773950700000, "open": 0.1584, "high": 0.1586, "low": 0.1581, "close": 0.1582, "volume": 5110.9, "quote_volume": 809.36474, "trades": 15, "taker_buy_volume": 2897.6, "taker_buy_quote": 459.13738}, {"ts": 1773950760000, "open": 0.1581, "high": 0.1581, "low": 0.1578, "close": 0.1578, "volume": 5279.6, "quote_volume": 833.89049, "trades": 17, "taker_buy_volume": 1621.2, "taker_buy_quote": 256.09134}, {"ts": 1773950820000, "open": 0.1579, "high": 0.159, "low": 0.1579, "close": 0.1587, "volume": 8963.0, "quote_volume": 1422.23582, "trades": 33, "taker_buy_volume": 6682.6, "taker_buy_quote": 1060.25042}, {"ts": 1773950880000, "open": 0.1587, "high": 0.1587, "low": 0.1583, "close": 0.1583, "volume": 1410.6, "quote_volume": 223.50125, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950940000, "open": 0.1583, "high": 0.1583, "low": 0.1579, "close": 0.1581, "volume": 3436.6, "quote_volume": 543.14049, "trades": 14, "taker_buy_volume": 1833.2, "taker_buy_quote": 289.8489}, {"ts": 1773951000000, "open": 0.1582, "high": 0.1586, "low": 0.1578, "close": 0.158, "volume": 10036.6, "quote_volume": 1587.18496, "trades": 29, "taker_buy_volume": 6833.2, "taker_buy_quote": 1080.91145}, {"ts": 1773951060000, "open": 0.1579, "high": 0.1581, "low": 0.1578, "close": 0.1581, "volume": 2876.3, "quote_volume": 454.29421, "trades": 9, "taker_buy_volume": 2360.8, "taker_buy_quote": 372.94831}, {"ts": 1773951120000, "open": 0.158, "high": 0.1582, "low": 0.158, "close": 0.158, "volume": 10306.0, "quote_volume": 1629.39242, "trades": 28, "taker_buy_volume": 7630.7, "taker_buy_quote": 1206.69502}, {"ts": 1773951180000, "open": 0.158, "high": 0.1582, "low": 0.1579, "close": 0.1581, "volume": 14188.7, "quote_volume": 2242.55527, "trades": 27, "taker_buy_volume": 12185.1, "taker_buy_quote": 1925.99265}, {"ts": 1773951240000, "open": 0.1582, "high": 0.1582, "low": 0.158, "close": 0.1581, "volume": 4442.9, "quote_volume": 702.8046, "trades": 8, "taker_buy_volume": 3872.8, "taker_buy_quote": 612.67696}, {"ts": 1773951300000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 7243.1, "quote_volume": 1143.42857, "trades": 22, "taker_buy_volume": 4614.5, "taker_buy_quote": 728.45698}, {"ts": 1773951360000, "open": 0.1578, "high": 0.1581, "low": 0.1576, "close": 0.1576, "volume": 17233.8, "quote_volume": 2718.08063, "trades": 31, "taker_buy_volume": 9469.5, "taker_buy_quote": 1493.97496}, {"ts": 1773951420000, "open": 0.1576, "high": 0.1578, "low": 0.1571, "close": 0.1572, "volume": 24838.6, "quote_volume": 3911.33816, "trades": 66, "taker_buy_volume": 15443.7, "taker_buy_quote": 2432.58137}, {"ts": 1773951480000, "open": 0.1572, "high": 0.1575, "low": 0.1568, "close": 0.157, "volume": 54350.5, "quote_volume": 8537.31645, "trades": 94, "taker_buy_volume": 32879.1, "taker_buy_quote": 5166.12186}, {"ts": 1773951540000, "open": 0.157, "high": 0.1571, "low": 0.1568, "close": 0.1571, "volume": 46624.3, "quote_volume": 7320.76571, "trades": 73, "taker_buy_volume": 14624.0, "taker_buy_quote": 2296.57876}, {"ts": 1773951600000, "open": 0.1569, "high": 0.1571, "low": 0.1567, "close": 0.157, "volume": 10249.0, "quote_volume": 1608.20686, "trades": 24, "taker_buy_volume": 7996.0, "taker_buy_quote": 1254.81626}, {"ts": 1773951660000, "open": 0.1568, "high": 0.157, "low": 0.1565, "close": 0.157, "volume": 31245.9, "quote_volume": 4897.31875, "trades": 49, "taker_buy_volume": 11006.8, "taker_buy_quote": 1727.14179}, {"ts": 1773951720000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 85.1, "quote_volume": 13.34368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951780000, "open": 0.157, "high": 0.1572, "low": 0.1565, "close": 0.1572, "volume": 22363.1, "quote_volume": 3508.91813, "trades": 34, "taker_buy_volume": 14235.2, "taker_buy_quote": 2235.03511}, {"ts": 1773951840000, "open": 0.1571, "high": 0.1571, "low": 0.1567, "close": 0.1567, "volume": 12579.7, "quote_volume": 1974.34112, "trades": 43, "taker_buy_volume": 632.8, "taker_buy_quote": 99.40879}, {"ts": 1773951900000, "open": 0.1568, "high": 0.1569, "low": 0.1568, "close": 0.1569, "volume": 989.8, "quote_volume": 155.20638, "trades": 2, "taker_buy_volume": 989.8, "taker_buy_quote": 155.20638}, {"ts": 1773951960000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952020000, "open": 0.157, "high": 0.1574, "low": 0.157, "close": 0.1574, "volume": 1123.6, "quote_volume": 176.61117, "trades": 8, "taker_buy_volume": 1123.6, "taker_buy_quote": 176.61117}, {"ts": 1773952080000, "open": 0.1574, "high": 0.1577, "low": 0.1574, "close": 0.1576, "volume": 4114.3, "quote_volume": 648.34323, "trades": 13, "taker_buy_volume": 3538.7, "taker_buy_quote": 557.66942}, {"ts": 1773952140000, "open": 0.1575, "high": 0.1575, "low": 0.1572, "close": 0.1572, "volume": 6055.6, "quote_volume": 953.01766, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952200000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 148.5, "quote_volume": 23.32935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952260000, "open": 0.1571, "high": 0.1571, "low": 0.1565, "close": 0.1568, "volume": 15718.8, "quote_volume": 2462.99736, "trades": 29, "taker_buy_volume": 8982.6, "taker_buy_quote": 1407.60967}, {"ts": 1773952320000, "open": 0.1568, "high": 0.1568, "low": 0.1565, "close": 0.1567, "volume": 9893.0, "quote_volume": 1550.22549, "trades": 18, "taker_buy_volume": 3526.3, "taker_buy_quote": 552.5279}, {"ts": 1773952380000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 16530.5, "quote_volume": 2590.21948, "trades": 11, "taker_buy_volume": 14793.0, "taker_buy_quote": 2318.0631}, {"ts": 1773952440000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 155.6, "quote_volume": 24.36696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952500000, "open": 0.1566, "high": 0.1568, "low": 0.1566, "close": 0.1568, "volume": 11347.6, "quote_volume": 1777.76196, "trades": 39, "taker_buy_volume": 6516.6, "taker_buy_quote": 1021.03056}, {"ts": 1773952560000, "open": 0.1568, "high": 0.1571, "low": 0.1568, "close": 0.1571, "volume": 3760.6, "quote_volume": 590.07579, "trades": 19, "taker_buy_volume": 3760.6, "taker_buy_quote": 590.07579}, {"ts": 1773952620000, "open": 0.1572, "high": 0.1575, "low": 0.1572, "close": 0.1574, "volume": 4801.9, "quote_volume": 755.85331, "trades": 14, "taker_buy_volume": 4587.4, "taker_buy_quote": 722.09101}, {"ts": 1773952680000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 8614.6, "quote_volume": 1356.05764, "trades": 13, "taker_buy_volume": 830.8, "taker_buy_quote": 130.851}, {"ts": 1773952740000, "open": 0.1573, "high": 0.1575, "low": 0.1572, "close": 0.1574, "volume": 9538.3, "quote_volume": 1500.85896, "trades": 47, "taker_buy_volume": 4071.8, "taker_buy_quote": 640.9811}, {"ts": 1773952800000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 1784.8, "quote_volume": 281.28448, "trades": 11, "taker_buy_volume": 1784.8, "taker_buy_quote": 281.28448}, {"ts": 1773952860000, "open": 0.1575, "high": 0.1576, "low": 0.1573, "close": 0.1574, "volume": 1903.1, "quote_volume": 299.78991, "trades": 8, "taker_buy_volume": 1868.1, "taker_buy_quote": 294.28441}, {"ts": 1773952920000, "open": 0.1572, "high": 0.1572, "low": 0.1566, "close": 0.157, "volume": 9556.2, "quote_volume": 1499.17455, "trades": 31, "taker_buy_volume": 3021.1, "taker_buy_quote": 473.92324}, {"ts": 1773952980000, "open": 0.1569, "high": 0.1569, "low": 0.1564, "close": 0.1568, "volume": 20906.4, "quote_volume": 3273.15359, "trades": 35, "taker_buy_volume": 2313.1, "taker_buy_quote": 362.62655}, {"ts": 1773953040000, "open": 0.157, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 759.4, "quote_volume": 119.23631, "trades": 8, "taker_buy_volume": 759.4, "taker_buy_quote": 119.23631}, {"ts": 1773953100000, "open": 0.157, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 2683.6, "quote_volume": 421.4672, "trades": 14, "taker_buy_volume": 1343.3, "taker_buy_quote": 211.0401}, {"ts": 1773953160000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1572, "volume": 725.6, "quote_volume": 114.08259, "trades": 8, "taker_buy_volume": 217.7, "taker_buy_quote": 34.24071}, {"ts": 1773953220000, "open": 0.1573, "high": 0.1573, "low": 0.1571, "close": 0.1571, "volume": 411.4, "quote_volume": 64.66611, "trades": 6, "taker_buy_volume": 210.7, "taker_buy_quote": 33.13614}, {"ts": 1773953280000, "open": 0.1573, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 6526.2, "quote_volume": 1027.25866, "trades": 10, "taker_buy_volume": 179.1, "taker_buy_quote": 28.19384}, {"ts": 1773953340000, "open": 0.1575, "high": 0.1581, "low": 0.1575, "close": 0.1579, "volume": 26302.4, "quote_volume": 4149.24253, "trades": 36, "taker_buy_volume": 23165.2, "taker_buy_quote": 3654.60225}, {"ts": 1773953400000, "open": 0.1579, "high": 0.158, "low": 0.1576, "close": 0.1577, "volume": 23309.2, "quote_volume": 3677.49723, "trades": 97, "taker_buy_volume": 7248.2, "taker_buy_quote": 1143.98449}, {"ts": 1773953460000, "open": 0.1578, "high": 0.1585, "low": 0.1578, "close": 0.1584, "volume": 53647.3, "quote_volume": 8486.84799, "trades": 71, "taker_buy_volume": 50400.2, "taker_buy_quote": 7973.04827}, {"ts": 1773953520000, "open": 0.1585, "high": 0.1585, "low": 0.158, "close": 0.1582, "volume": 7125.8, "quote_volume": 1128.12478, "trades": 28, "taker_buy_volume": 3345.6, "taker_buy_quote": 529.9536}, {"ts": 1773953580000, "open": 0.1581, "high": 0.1582, "low": 0.1579, "close": 0.1581, "volume": 7801.3, "quote_volume": 1232.67163, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953640000, "open": 0.1579, "high": 0.1582, "low": 0.1579, "close": 0.1581, "volume": 14527.2, "quote_volume": 2296.44762, "trades": 32, "taker_buy_volume": 8384.3, "taker_buy_quote": 1325.66976}, {"ts": 1773953700000, "open": 0.1581, "high": 0.1581, "low": 0.158, "close": 0.158, "volume": 2638.6, "quote_volume": 417.12152, "trades": 11, "taker_buy_volume": 222.9, "taker_buy_quote": 35.22529}, {"ts": 1773953760000, "open": 0.158, "high": 0.158, "low": 0.1579, "close": 0.1579, "volume": 2149.9, "quote_volume": 339.63624, "trades": 8, "taker_buy_volume": 916.8, "taker_buy_quote": 144.8544}, {"ts": 1773953820000, "open": 0.158, "high": 0.1587, "low": 0.158, "close": 0.1587, "volume": 20274.7, "quote_volume": 3210.36306, "trades": 32, "taker_buy_volume": 19004.0, "taker_buy_quote": 3008.94736}, {"ts": 1773953880000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1582, "volume": 1433.6, "quote_volume": 226.93278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953940000, "open": 0.1582, "high": 0.1582, "low": 0.158, "close": 0.158, "volume": 5656.9, "quote_volume": 893.92814, "trades": 16, "taker_buy_volume": 2628.8, "taker_buy_quote": 415.3504}, {"ts": 1773954000000, "open": 0.158, "high": 0.1584, "low": 0.158, "close": 0.1584, "volume": 2531.7, "quote_volume": 400.59841, "trades": 15, "taker_buy_volume": 1212.1, "taker_buy_quote": 191.88447}, {"ts": 1773954060000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 1016.2, "quote_volume": 160.99161, "trades": 3, "taker_buy_volume": 795.7, "taker_buy_quote": 126.04236}, {"ts": 1773954120000, "open": 0.1584, "high": 0.1584, "low": 0.1581, "close": 0.1583, "volume": 3497.7, "quote_volume": 553.46229, "trades": 12, "taker_buy_volume": 1281.2, "taker_buy_quote": 202.59633}, {"ts": 1773954180000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 34.8, "quote_volume": 5.51232, "trades": 1, "taker_buy_volume": 34.8, "taker_buy_quote": 5.51232}, {"ts": 1773954240000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1582, "volume": 478.4, "quote_volume": 75.70151, "trades": 3, "taker_buy_volume": 257.3, "taker_buy_quote": 40.70486}, {"ts": 1773954300000, "open": 0.1582, "high": 0.1583, "low": 0.1578, "close": 0.1582, "volume": 15793.0, "quote_volume": 2496.05272, "trades": 39, "taker_buy_volume": 5263.9, "taker_buy_quote": 832.47159}, {"ts": 1773954360000, "open": 0.158, "high": 0.1581, "low": 0.1576, "close": 0.1578, "volume": 9318.0, "quote_volume": 1471.05436, "trades": 23, "taker_buy_volume": 1938.4, "taker_buy_quote": 306.32382}, {"ts": 1773954420000, "open": 0.1577, "high": 0.1581, "low": 0.1576, "close": 0.1581, "volume": 1171.2, "quote_volume": 184.82881, "trades": 10, "taker_buy_volume": 861.6, "taker_buy_quote": 135.98139}, {"ts": 1773954480000, "open": 0.1582, "high": 0.1583, "low": 0.158, "close": 0.158, "volume": 2223.5, "quote_volume": 351.8486, "trades": 9, "taker_buy_volume": 69.6, "taker_buy_quote": 11.0142}, {"ts": 1773954540000, "open": 0.1582, "high": 0.1587, "low": 0.1582, "close": 0.1586, "volume": 12247.6, "quote_volume": 1941.47214, "trades": 24, "taker_buy_volume": 6069.8, "taker_buy_quote": 961.56555}, {"ts": 1773954600000, "open": 0.1587, "high": 0.159, "low": 0.1587, "close": 0.1588, "volume": 6174.2, "quote_volume": 980.8953, "trades": 19, "taker_buy_volume": 3756.6, "taker_buy_quote": 596.87852}, {"ts": 1773954660000, "open": 0.1588, "high": 0.1596, "low": 0.1588, "close": 0.1592, "volume": 32379.7, "quote_volume": 5158.6578, "trades": 54, "taker_buy_volume": 28127.1, "taker_buy_quote": 4481.57826}, {"ts": 1773954720000, "open": 0.1592, "high": 0.1594, "low": 0.1591, "close": 0.1594, "volume": 2053.0, "quote_volume": 326.90977, "trades": 8, "taker_buy_volume": 1869.1, "taker_buy_quote": 297.6442}, {"ts": 1773954780000, "open": 0.1593, "high": 0.1605, "low": 0.1592, "close": 0.1604, "volume": 76511.4, "quote_volume": 12236.34719, "trades": 120, "taker_buy_volume": 62172.8, "taker_buy_quote": 9941.91722}, {"ts": 1773954840000, "open": 0.1603, "high": 0.1603, "low": 0.1596, "close": 0.1598, "volume": 13730.3, "quote_volume": 2195.61438, "trades": 46, "taker_buy_volume": 8048.6, "taker_buy_quote": 1287.0147}, {"ts": 1773954900000, "open": 0.1598, "high": 0.1601, "low": 0.1593, "close": 0.1601, "volume": 39557.0, "quote_volume": 6313.49158, "trades": 34, "taker_buy_volume": 34461.8, "taker_buy_quote": 5501.01431}, {"ts": 1773954960000, "open": 0.1602, "high": 0.1604, "low": 0.1599, "close": 0.1604, "volume": 40638.1, "quote_volume": 6510.77286, "trades": 58, "taker_buy_volume": 18219.3, "taker_buy_quote": 2919.38827}, {"ts": 1773955020000, "open": 0.1603, "high": 0.1603, "low": 0.1599, "close": 0.1599, "volume": 12229.8, "quote_volume": 1956.43251, "trades": 13, "taker_buy_volume": 709.7, "taker_buy_quote": 113.56889}, {"ts": 1773955080000, "open": 0.1599, "high": 0.1599, "low": 0.1592, "close": 0.1592, "volume": 9951.3, "quote_volume": 1588.62148, "trades": 30, "taker_buy_volume": 2593.7, "taker_buy_quote": 413.97948}, {"ts": 1773955140000, "open": 0.1593, "high": 0.1594, "low": 0.159, "close": 0.1591, "volume": 6549.8, "quote_volume": 1042.06805, "trades": 15, "taker_buy_volume": 1531.3, "taker_buy_quote": 243.74358}, {"ts": 1773955200000, "open": 0.159, "high": 0.159, "low": 0.1582, "close": 0.1584, "volume": 14724.0, "quote_volume": 2335.59589, "trades": 36, "taker_buy_volume": 2793.3, "taker_buy_quote": 443.41742}, {"ts": 1773955260000, "open": 0.1582, "high": 0.1585, "low": 0.158, "close": 0.1583, "volume": 28202.5, "quote_volume": 4463.25598, "trades": 46, "taker_buy_volume": 9371.9, "taker_buy_quote": 1484.54673}, {"ts": 1773955320000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 57.0, "quote_volume": 9.0231, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 9.0231}, {"ts": 1773955380000, "open": 0.1582, "high": 0.1583, "low": 0.158, "close": 0.158, "volume": 4164.2, "quote_volume": 658.64184, "trades": 12, "taker_buy_volume": 4094.5, "taker_buy_quote": 647.62576}, {"ts": 1773955440000, "open": 0.1581, "high": 0.1583, "low": 0.1581, "close": 0.1583, "volume": 469.4, "quote_volume": 74.2309, "trades": 5, "taker_buy_volume": 469.4, "taker_buy_quote": 74.2309}, {"ts": 1773955500000, "open": 0.1583, "high": 0.1586, "low": 0.1583, "close": 0.1586, "volume": 4715.1, "quote_volume": 746.51058, "trades": 22, "taker_buy_volume": 4715.1, "taker_buy_quote": 746.51058}, {"ts": 1773955560000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 1292.1, "quote_volume": 204.87991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955620000, "open": 0.1586, "high": 0.1586, "low": 0.1584, "close": 0.1584, "volume": 2853.6, "quote_volume": 452.05329, "trades": 17, "taker_buy_volume": 192.0, "taker_buy_quote": 30.4432}, {"ts": 1773955680000, "open": 0.1584, "high": 0.1585, "low": 0.1583, "close": 0.1584, "volume": 5965.0, "quote_volume": 944.88531, "trades": 12, "taker_buy_volume": 996.0, "taker_buy_quote": 157.8009}, {"ts": 1773955740000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 34.8, "quote_volume": 5.50536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955800000, "open": 0.1583, "high": 0.1584, "low": 0.158, "close": 0.1581, "volume": 16178.0, "quote_volume": 2558.47963, "trades": 24, "taker_buy_volume": 1194.3, "taker_buy_quote": 188.95758}, {"ts": 1773955860000, "open": 0.1582, "high": 0.1582, "low": 0.1576, "close": 0.1577, "volume": 25335.1, "quote_volume": 3996.49093, "trades": 38, "taker_buy_volume": 7403.6, "taker_buy_quote": 1168.36342}, {"ts": 1773955920000, "open": 0.1577, "high": 0.1577, "low": 0.1573, "close": 0.1576, "volume": 17231.3, "quote_volume": 2713.72497, "trades": 36, "taker_buy_volume": 13586.5, "taker_buy_quote": 2139.84545}, {"ts": 1773955980000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 787.7, "quote_volume": 124.22378, "trades": 7, "taker_buy_volume": 787.7, "taker_buy_quote": 124.22378}, {"ts": 1773956040000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956100000, "open": 0.1577, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 5029.9, "quote_volume": 793.07831, "trades": 16, "taker_buy_volume": 2536.0, "taker_buy_quote": 399.92742}, {"ts": 1773956160000, "open": 0.1578, "high": 0.158, "low": 0.1576, "close": 0.158, "volume": 2217.6, "quote_volume": 349.95339, "trades": 21, "taker_buy_volume": 1741.6, "taker_buy_quote": 274.87243}, {"ts": 1773956220000, "open": 0.158, "high": 0.1583, "low": 0.158, "close": 0.158, "volume": 4529.4, "quote_volume": 716.31402, "trades": 26, "taker_buy_volume": 3601.3, "taker_buy_quote": 569.64262}, {"ts": 1773956280000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1578, "volume": 4703.2, "quote_volume": 742.30729, "trades": 25, "taker_buy_volume": 2193.0, "taker_buy_quote": 346.16341}, {"ts": 1773956340000, "open": 0.1577, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 1190.8, "quote_volume": 187.85414, "trades": 7, "taker_buy_volume": 960.4, "taker_buy_quote": 151.52006}, {"ts": 1773956400000, "open": 0.1576, "high": 0.1579, "low": 0.1576, "close": 0.1577, "volume": 10579.8, "quote_volume": 1668.69007, "trades": 38, "taker_buy_volume": 4907.0, "taker_buy_quote": 774.12847}, {"ts": 1773956460000, "open": 0.1577, "high": 0.1581, "low": 0.1576, "close": 0.1578, "volume": 24887.8, "quote_volume": 3926.12412, "trades": 180, "taker_buy_volume": 17752.0, "taker_buy_quote": 2800.85187}, {"ts": 1773956520000, "open": 0.1576, "high": 0.1581, "low": 0.1575, "close": 0.1577, "volume": 31785.3, "quote_volume": 5012.50966, "trades": 131, "taker_buy_volume": 15703.5, "taker_buy_quote": 2477.01213}, {"ts": 1773956580000, "open": 0.1577, "high": 0.1581, "low": 0.1577, "close": 0.1577, "volume": 6615.7, "quote_volume": 1044.03879, "trades": 32, "taker_buy_volume": 5690.7, "taker_buy_quote": 898.16629}, {"ts": 1773956640000, "open": 0.1576, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 8983.2, "quote_volume": 1415.76554, "trades": 43, "taker_buy_volume": 2803.1, "taker_buy_quote": 441.81701}, {"ts": 1773956700000, "open": 0.1574, "high": 0.1575, "low": 0.1574, "close": 0.1574, "volume": 26730.2, "quote_volume": 4207.48194, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956760000, "open": 0.1573, "high": 0.1573, "low": 0.157, "close": 0.157, "volume": 1997.9, "quote_volume": 314.08863, "trades": 14, "taker_buy_volume": 35.0, "taker_buy_quote": 5.5055}, {"ts": 1773956820000, "open": 0.157, "high": 0.1572, "low": 0.1568, "close": 0.1569, "volume": 7118.6, "quote_volume": 1116.94364, "trades": 29, "taker_buy_volume": 2924.4, "taker_buy_quote": 458.82704}, {"ts": 1773956880000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 5003.7, "quote_volume": 784.72857, "trades": 26, "taker_buy_volume": 1352.6, "taker_buy_quote": 212.20981}, {"ts": 1773956940000, "open": 0.1568, "high": 0.157, "low": 0.1567, "close": 0.157, "volume": 7600.9, "quote_volume": 1192.06512, "trades": 29, "taker_buy_volume": 5739.5, "taker_buy_quote": 900.21836}, {"ts": 1773957000000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 6447.8, "quote_volume": 1011.18204, "trades": 15, "taker_buy_volume": 45.6, "taker_buy_quote": 7.1592}, {"ts": 1773957060000, "open": 0.1568, "high": 0.157, "low": 0.1566, "close": 0.1568, "volume": 35738.7, "quote_volume": 5604.38952, "trades": 53, "taker_buy_volume": 5480.2, "taker_buy_quote": 859.69407}, {"ts": 1773957120000, "open": 0.1569, "high": 0.1572, "low": 0.1568, "close": 0.1569, "volume": 8255.5, "quote_volume": 1295.37991, "trades": 33, "taker_buy_volume": 3375.9, "taker_buy_quote": 529.8602}, {"ts": 1773957180000, "open": 0.1569, "high": 0.1571, "low": 0.1565, "close": 0.1569, "volume": 11285.3, "quote_volume": 1770.03332, "trades": 58, "taker_buy_volume": 6287.4, "taker_buy_quote": 986.49114}, {"ts": 1773957240000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 14086.2, "quote_volume": 2209.33622, "trades": 66, "taker_buy_volume": 4664.1, "taker_buy_quote": 731.68776}, {"ts": 1773957300000, "open": 0.1568, "high": 0.157, "low": 0.1567, "close": 0.1568, "volume": 4799.8, "quote_volume": 752.7635, "trades": 31, "taker_buy_volume": 2517.3, "taker_buy_quote": 394.94936}, {"ts": 1773957360000, "open": 0.157, "high": 0.1575, "low": 0.157, "close": 0.1575, "volume": 8278.0, "quote_volume": 1301.03517, "trades": 20, "taker_buy_volume": 8058.9, "taker_buy_quote": 1266.55216}, {"ts": 1773957420000, "open": 0.1575, "high": 0.1575, "low": 0.1574, "close": 0.1574, "volume": 189.4, "quote_volume": 29.82158, "trades": 2, "taker_buy_volume": 100.2, "taker_buy_quote": 15.7815}, {"ts": 1773957480000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957540000, "open": 0.1574, "high": 0.1577, "low": 0.1574, "close": 0.1577, "volume": 10136.4, "quote_volume": 1597.97206, "trades": 24, "taker_buy_volume": 10136.4, "taker_buy_quote": 1597.97206}, {"ts": 1773957600000, "open": 0.1576, "high": 0.158, "low": 0.1576, "close": 0.158, "volume": 2352.4, "quote_volume": 371.34607, "trades": 18, "taker_buy_volume": 1478.4, "taker_buy_quote": 233.38329}, {"ts": 1773957660000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 4868.9, "quote_volume": 768.91212, "trades": 13, "taker_buy_volume": 882.4, "taker_buy_quote": 139.4214}, {"ts": 1773957720000, "open": 0.1581, "high": 0.1581, "low": 0.158, "close": 0.1581, "volume": 1306.2, "quote_volume": 206.5102, "trades": 8, "taker_buy_volume": 1009.2, "taker_buy_quote": 159.55452}, {"ts": 1773957780000, "open": 0.1581, "high": 0.1583, "low": 0.1577, "close": 0.1577, "volume": 16038.1, "quote_volume": 2534.46533, "trades": 55, "taker_buy_volume": 11545.5, "taker_buy_quote": 1824.68535}, {"ts": 1773957840000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 201.6, "quote_volume": 31.80792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957900000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 69.8, "quote_volume": 11.02491, "trades": 2, "taker_buy_volume": 69.8, "taker_buy_quote": 11.02491}, {"ts": 1773957960000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 69.8, "quote_volume": 11.02142, "trades": 2, "taker_buy_volume": 34.9, "taker_buy_quote": 5.5142}, {"ts": 1773958020000, "open": 0.1581, "high": 0.1585, "low": 0.1581, "close": 0.1581, "volume": 2686.5, "quote_volume": 425.4444, "trades": 17, "taker_buy_volume": 1523.4, "taker_buy_quote": 241.38158}, {"ts": 1773958080000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958140000, "open": 0.1581, "high": 0.1581, "low": 0.158, "close": 0.158, "volume": 405.7, "quote_volume": 64.11964, "trades": 4, "taker_buy_volume": 190.4, "taker_buy_quote": 30.10224}, {"ts": 1773958200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 435.7, "quote_volume": 68.8406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 900.7, "quote_volume": 142.3106, "trades": 3, "taker_buy_volume": 900.7, "taker_buy_quote": 142.3106}, {"ts": 1773958320000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 940.3, "quote_volume": 148.66143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958380000, "open": 0.1582, "high": 0.1585, "low": 0.1582, "close": 0.1584, "volume": 19290.4, "quote_volume": 3053.36856, "trades": 52, "taker_buy_volume": 2752.3, "taker_buy_quote": 435.53887}, {"ts": 1773958440000, "open": 0.1585, "high": 0.1593, "low": 0.1585, "close": 0.1588, "volume": 25816.6, "quote_volume": 4106.00518, "trades": 68, "taker_buy_volume": 21122.9, "taker_buy_quote": 3360.53182}, {"ts": 1773958500000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 4844.9, "quote_volume": 770.17313, "trades": 15, "taker_buy_volume": 4789.9, "taker_buy_quote": 761.43363}, {"ts": 1773958560000, "open": 0.159, "high": 0.1592, "low": 0.1589, "close": 0.1591, "volume": 1473.4, "quote_volume": 234.33144, "trades": 10, "taker_buy_volume": 263.5, "taker_buy_quote": 41.93237}, {"ts": 1773958620000, "open": 0.1591, "high": 0.1591, "low": 0.1589, "close": 0.1591, "volume": 5615.6, "quote_volume": 893.3167, "trades": 25, "taker_buy_volume": 4312.5, "taker_buy_quote": 686.04707}, {"ts": 1773958680000, "open": 0.1591, "high": 0.1593, "low": 0.1588, "close": 0.1593, "volume": 8692.9, "quote_volume": 1382.58708, "trades": 36, "taker_buy_volume": 6299.3, "taker_buy_quote": 1002.02399}, {"ts": 1773958740000, "open": 0.1593, "high": 0.1593, "low": 0.159, "close": 0.1592, "volume": 5181.5, "quote_volume": 824.77418, "trades": 20, "taker_buy_volume": 926.8, "taker_buy_quote": 147.59453}, {"ts": 1773958800000, "open": 0.1592, "high": 0.1592, "low": 0.1588, "close": 0.1588, "volume": 2750.9, "quote_volume": 437.38186, "trades": 15, "taker_buy_volume": 79.9, "taker_buy_quote": 12.72008}, {"ts": 1773958860000, "open": 0.1589, "high": 0.159, "low": 0.1587, "close": 0.1589, "volume": 14090.2, "quote_volume": 2237.5258, "trades": 32, "taker_buy_volume": 2039.7, "taker_buy_quote": 323.90759}, {"ts": 1773958920000, "open": 0.1588, "high": 0.1592, "low": 0.1588, "close": 0.1591, "volume": 1143.0, "quote_volume": 181.85307, "trades": 8, "taker_buy_volume": 885.2, "taker_buy_quote": 140.83709}, {"ts": 1773958980000, "open": 0.1591, "high": 0.1592, "low": 0.159, "close": 0.159, "volume": 1315.9, "quote_volume": 209.42737, "trades": 6, "taker_buy_volume": 1096.8, "taker_buy_quote": 174.59047}, {"ts": 1773959040000, "open": 0.159, "high": 0.1591, "low": 0.159, "close": 0.1591, "volume": 1497.2, "quote_volume": 238.08739, "trades": 10, "taker_buy_volume": 981.4, "taker_buy_quote": 156.07519}, {"ts": 1773959100000, "open": 0.1591, "high": 0.1591, "low": 0.1591, "close": 0.1591, "volume": 916.3, "quote_volume": 145.78333, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959160000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 656.2, "quote_volume": 104.44089, "trades": 5, "taker_buy_volume": 656.2, "taker_buy_quote": 104.44089}, {"ts": 1773959220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 314.4, "quote_volume": 49.9896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959280000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1588, "volume": 3061.0, "quote_volume": 486.21428, "trades": 14, "taker_buy_volume": 1900.6, "taker_buy_quote": 301.91608}, {"ts": 1773959340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 292.3, "quote_volume": 46.4757, "trades": 2, "taker_buy_volume": 292.3, "taker_buy_quote": 46.4757}, {"ts": 1773959400000, "open": 0.159, "high": 0.1591, "low": 0.159, "close": 0.1591, "volume": 2548.7, "quote_volume": 405.25945, "trades": 6, "taker_buy_volume": 2459.1, "taker_buy_quote": 391.00409}, {"ts": 1773959460000, "open": 0.159, "high": 0.1592, "low": 0.1588, "close": 0.1592, "volume": 4493.8, "quote_volume": 714.55696, "trades": 18, "taker_buy_volume": 3053.5, "taker_buy_quote": 485.64982}, {"ts": 1773959520000, "open": 0.1591, "high": 0.1592, "low": 0.1584, "close": 0.1584, "volume": 21817.7, "quote_volume": 3466.98942, "trades": 60, "taker_buy_volume": 5756.7, "taker_buy_quote": 915.45305}, {"ts": 1773959580000, "open": 0.1583, "high": 0.1583, "low": 0.1578, "close": 0.1581, "volume": 52714.9, "quote_volume": 8344.09162, "trades": 27, "taker_buy_volume": 1168.5, "taker_buy_quote": 184.61885}, {"ts": 1773959640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 86.3, "quote_volume": 13.6354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959700000, "open": 0.1579, "high": 0.1579, "low": 0.1576, "close": 0.1576, "volume": 3057.1, "quote_volume": 482.23611, "trades": 21, "taker_buy_volume": 2059.6, "taker_buy_quote": 324.96521}, {"ts": 1773959760000, "open": 0.1576, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 1835.0, "quote_volume": 289.19168, "trades": 13, "taker_buy_volume": 349.8, "taker_buy_quote": 55.16028}, {"ts": 1773959820000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 970.9, "quote_volume": 153.18024, "trades": 12, "taker_buy_volume": 693.1, "taker_buy_quote": 109.37118}, {"ts": 1773959880000, "open": 0.1578, "high": 0.1581, "low": 0.1578, "close": 0.1581, "volume": 6171.1, "quote_volume": 974.33498, "trades": 33, "taker_buy_volume": 5829.4, "taker_buy_quote": 920.35832}, {"ts": 1773959940000, "open": 0.158, "high": 0.158, "low": 0.1579, "close": 0.1579, "volume": 534.4, "quote_volume": 84.40309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960000000, "open": 0.1579, "high": 0.1579, "low": 0.1576, "close": 0.1576, "volume": 2774.6, "quote_volume": 437.88366, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960060000, "open": 0.1577, "high": 0.1582, "low": 0.1577, "close": 0.158, "volume": 7726.5, "quote_volume": 1220.18162, "trades": 33, "taker_buy_volume": 6473.1, "taker_buy_quote": 1022.12008}, {"ts": 1773960120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960180000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1578, "volume": 1346.5, "quote_volume": 212.57318, "trades": 10, "taker_buy_volume": 543.6, "taker_buy_quote": 85.83444}, {"ts": 1773960240000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 355.0, "quote_volume": 55.98848, "trades": 3, "taker_buy_volume": 320.1, "taker_buy_quote": 50.48475}, {"ts": 1773960300000, "open": 0.1576, "high": 0.158, "low": 0.1576, "close": 0.1579, "volume": 1178.8, "quote_volume": 185.95728, "trades": 10, "taker_buy_volume": 533.4, "taker_buy_quote": 84.12001}, {"ts": 1773960360000, "open": 0.1579, "high": 0.158, "low": 0.1576, "close": 0.1576, "volume": 18050.8, "quote_volume": 2846.61644, "trades": 36, "taker_buy_volume": 836.1, "taker_buy_quote": 131.98904}, {"ts": 1773960420000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 1334.9, "quote_volume": 210.72662, "trades": 12, "taker_buy_volume": 1109.5, "taker_buy_quote": 175.1585}, {"ts": 1773960480000, "open": 0.1581, "high": 0.1582, "low": 0.158, "close": 0.1582, "volume": 5226.7, "quote_volume": 826.7135, "trades": 18, "taker_buy_volume": 3190.6, "taker_buy_quote": 504.74944}, {"ts": 1773960540000, "open": 0.1582, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 1141.8, "quote_volume": 180.62335, "trades": 6, "taker_buy_volume": 1012.6, "taker_buy_quote": 160.19332}, {"ts": 1773960600000, "open": 0.1582, "high": 0.1584, "low": 0.1581, "close": 0.1584, "volume": 5712.7, "quote_volume": 903.56574, "trades": 18, "taker_buy_volume": 3713.9, "taker_buy_quote": 587.52416}, {"ts": 1773960660000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 600.0, "quote_volume": 94.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960720000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 1508.3, "quote_volume": 238.74529, "trades": 8, "taker_buy_volume": 1318.3, "taker_buy_quote": 208.66829}, {"ts": 1773960780000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 395.9, "quote_volume": 62.71056, "trades": 4, "taker_buy_volume": 46.7, "taker_buy_quote": 7.39728}, {"ts": 1773960840000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960900000, "open": 0.1585, "high": 0.1586, "low": 0.1584, "close": 0.1586, "volume": 6301.2, "quote_volume": 998.89744, "trades": 26, "taker_buy_volume": 4562.4, "taker_buy_quote": 723.23201}, {"ts": 1773960960000, "open": 0.1586, "high": 0.1589, "low": 0.1586, "close": 0.1588, "volume": 2191.0, "quote_volume": 347.88606, "trades": 13, "taker_buy_volume": 1694.3, "taker_buy_quote": 269.00904}, {"ts": 1773961020000, "open": 0.1588, "high": 0.159, "low": 0.1587, "close": 0.1588, "volume": 3630.4, "quote_volume": 576.40095, "trades": 15, "taker_buy_volume": 651.1, "taker_buy_quote": 103.44507}, {"ts": 1773961080000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 160.9, "quote_volume": 25.53483, "trades": 3, "taker_buy_volume": 63.1, "taker_buy_quote": 10.01397}, {"ts": 1773961140000, "open": 0.1586, "high": 0.1588, "low": 0.1585, "close": 0.1585, "volume": 8759.6, "quote_volume": 1389.90265, "trades": 41, "taker_buy_volume": 5671.3, "taker_buy_quote": 900.0503}, {"ts": 1773961200000, "open": 0.1584, "high": 0.1587, "low": 0.1583, "close": 0.1587, "volume": 5789.9, "quote_volume": 917.52049, "trades": 19, "taker_buy_volume": 4094.2, "taker_buy_quote": 648.86313}, {"ts": 1773961260000, "open": 0.1587, "high": 0.1595, "low": 0.1587, "close": 0.1591, "volume": 12134.4, "quote_volume": 1934.30196, "trades": 31, "taker_buy_volume": 10540.5, "taker_buy_quote": 1680.71678}, {"ts": 1773961320000, "open": 0.159, "high": 0.1595, "low": 0.159, "close": 0.1593, "volume": 9786.4, "quote_volume": 1558.26335, "trades": 38, "taker_buy_volume": 8722.2, "taker_buy_quote": 1388.82316}, {"ts": 1773961380000, "open": 0.1592, "high": 0.1594, "low": 0.1591, "close": 0.1593, "volume": 5768.6, "quote_volume": 918.74601, "trades": 26, "taker_buy_volume": 1744.3, "taker_buy_quote": 277.83236}, {"ts": 1773961440000, "open": 0.1593, "high": 0.1596, "low": 0.1591, "close": 0.1595, "volume": 9442.4, "quote_volume": 1504.9129, "trades": 30, "taker_buy_volume": 7215.1, "taker_buy_quote": 1150.13792}, {"ts": 1773961500000, "open": 0.1593, "high": 0.1593, "low": 0.1589, "close": 0.159, "volume": 6255.7, "quote_volume": 995.78606, "trades": 14, "taker_buy_volume": 483.0, "taker_buy_quote": 76.84758}, {"ts": 1773961560000, "open": 0.1589, "high": 0.1593, "low": 0.1589, "close": 0.1591, "volume": 2539.3, "quote_volume": 404.02048, "trades": 18, "taker_buy_volume": 1882.3, "taker_buy_quote": 299.5587}, {"ts": 1773961620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 58.1, "quote_volume": 9.2379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961680000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1588, "volume": 1271.4, "quote_volume": 201.90179, "trades": 7, "taker_buy_volume": 1039.6, "taker_buy_quote": 165.08848}, {"ts": 1773961740000, "open": 0.1587, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 3187.4, "quote_volume": 505.23145, "trades": 14, "taker_buy_volume": 1893.4, "taker_buy_quote": 300.10454}, {"ts": 1773961800000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 12889.9, "quote_volume": 2042.60255, "trades": 15, "taker_buy_volume": 9923.5, "taker_buy_quote": 1572.60182}, {"ts": 1773961860000, "open": 0.1586, "high": 0.1589, "low": 0.1586, "close": 0.1586, "volume": 10756.0, "quote_volume": 1707.70279, "trades": 13, "taker_buy_volume": 563.4, "taker_buy_quote": 89.46098}, {"ts": 1773961920000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 256.5, "quote_volume": 40.66414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961980000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 34.8, "quote_volume": 5.5158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962040000, "open": 0.1584, "high": 0.1584, "low": 0.1584, "close": 0.1584, "volume": 88.0, "quote_volume": 13.9392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962100000, "open": 0.1584, "high": 0.1584, "low": 0.158, "close": 0.158, "volume": 414.3, "quote_volume": 65.4942, "trades": 7, "taker_buy_volume": 202.3, "taker_buy_quote": 31.9634}, {"ts": 1773962160000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.1579, "volume": 4359.9, "quote_volume": 688.71487, "trades": 11, "taker_buy_volume": 2328.5, "taker_buy_quote": 367.8796}, {"ts": 1773962220000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 723.9, "quote_volume": 114.33032, "trades": 4, "taker_buy_volume": 34.8, "taker_buy_quote": 5.50188}, {"ts": 1773962280000, "open": 0.1579, "high": 0.1579, "low": 0.1576, "close": 0.1576, "volume": 11758.8, "quote_volume": 1856.67617, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962340000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 1062.1, "quote_volume": 167.52669, "trades": 9, "taker_buy_volume": 649.3, "taker_buy_quote": 102.42813}, {"ts": 1773962400000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 1059.6, "quote_volume": 167.14575, "trades": 7, "taker_buy_volume": 879.1, "taker_buy_quote": 138.6809}, {"ts": 1773962460000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 1922.0, "quote_volume": 303.4838, "trades": 8, "taker_buy_volume": 1738.7, "taker_buy_quote": 274.54073}, {"ts": 1773962520000, "open": 0.1579, "high": 0.158, "low": 0.1577, "close": 0.1577, "volume": 3239.0, "quote_volume": 510.98566, "trades": 15, "taker_buy_volume": 840.5, "taker_buy_quote": 132.62574}, {"ts": 1773962580000, "open": 0.1578, "high": 0.1579, "low": 0.1576, "close": 0.1576, "volume": 4158.1, "quote_volume": 655.55483, "trades": 10, "taker_buy_volume": 620.3, "taker_buy_quote": 97.90451}, {"ts": 1773962640000, "open": 0.1576, "high": 0.1576, "low": 0.1571, "close": 0.1573, "volume": 12677.3, "quote_volume": 1993.43223, "trades": 30, "taker_buy_volume": 3984.3, "taker_buy_quote": 626.71229}, {"ts": 1773962700000, "open": 0.1574, "high": 0.1575, "low": 0.1573, "close": 0.1575, "volume": 1272.4, "quote_volume": 200.21547, "trades": 12, "taker_buy_volume": 1078.6, "taker_buy_quote": 169.73073}, {"ts": 1773962760000, "open": 0.1575, "high": 0.1575, "low": 0.1572, "close": 0.1572, "volume": 769.0, "quote_volume": 121.00538, "trades": 7, "taker_buy_volume": 180.0, "taker_buy_quote": 28.35}, {"ts": 1773962820000, "open": 0.1572, "high": 0.1572, "low": 0.157, "close": 0.1571, "volume": 6600.7, "quote_volume": 1036.58137, "trades": 17, "taker_buy_volume": 164.6, "taker_buy_quote": 25.85866}, {"ts": 1773962880000, "open": 0.1572, "high": 0.1575, "low": 0.1572, "close": 0.1574, "volume": 4052.0, "quote_volume": 637.69761, "trades": 27, "taker_buy_volume": 3747.2, "taker_buy_quote": 589.70721}, {"ts": 1773962940000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 305.8, "quote_volume": 48.19408, "trades": 3, "taker_buy_volume": 305.8, "taker_buy_quote": 48.19408}, {"ts": 1773963000000, "open": 0.1576, "high": 0.1581, "low": 0.1576, "close": 0.158, "volume": 4543.0, "quote_volume": 717.53887, "trades": 21, "taker_buy_volume": 4078.7, "taker_buy_quote": 644.19199}, {"ts": 1773963060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 405.6, "quote_volume": 64.0848, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 32.0424}, {"ts": 1773963120000, "open": 0.158, "high": 0.1583, "low": 0.158, "close": 0.1582, "volume": 11580.3, "quote_volume": 1832.16445, "trades": 25, "taker_buy_volume": 9484.2, "taker_buy_quote": 1500.6698}, {"ts": 1773963180000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 2418.1, "quote_volume": 382.60652, "trades": 10, "taker_buy_volume": 1636.9, "taker_buy_quote": 259.02068}, {"ts": 1773963240000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 1051.3, "quote_volume": 166.21053, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 224.6, "quote_volume": 35.4868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963360000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 265.7, "quote_volume": 41.94407, "trades": 4, "taker_buy_volume": 65.6, "taker_buy_quote": 10.3648}, {"ts": 1773963420000, "open": 0.1579, "high": 0.1579, "low": 0.1575, "close": 0.1575, "volume": 15040.2, "quote_volume": 2371.57116, "trades": 26, "taker_buy_volume": 184.5, "taker_buy_quote": 29.1141}, {"ts": 1773963480000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1575, "volume": 9096.3, "quote_volume": 1432.49371, "trades": 10, "taker_buy_volume": 154.4, "taker_buy_quote": 24.309}, {"ts": 1773963540000, "open": 0.1576, "high": 0.1578, "low": 0.1575, "close": 0.1575, "volume": 1331.0, "quote_volume": 209.6972, "trades": 10, "taker_buy_volume": 517.1, "taker_buy_quote": 81.50795}, {"ts": 1773963600000, "open": 0.1574, "high": 0.1574, "low": 0.1572, "close": 0.1573, "volume": 841.0, "quote_volume": 132.24411, "trades": 7, "taker_buy_volume": 154.0, "taker_buy_quote": 24.2242}, {"ts": 1773963660000, "open": 0.1574, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 2828.4, "quote_volume": 445.14428, "trades": 11, "taker_buy_volume": 2455.4, "taker_buy_quote": 386.45274}, {"ts": 1773963720000, "open": 0.1572, "high": 0.1572, "low": 0.1567, "close": 0.1569, "volume": 16404.9, "quote_volume": 2574.42359, "trades": 49, "taker_buy_volume": 8826.2, "taker_buy_quote": 1384.89726}, {"ts": 1773963780000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 2945.2, "quote_volume": 461.62926, "trades": 17, "taker_buy_volume": 1016.8, "taker_buy_quote": 159.43424}, {"ts": 1773963840000, "open": 0.1568, "high": 0.1568, "low": 0.1554, "close": 0.1559, "volume": 179554.4, "quote_volume": 28006.00104, "trades": 235, "taker_buy_volume": 46509.8, "taker_buy_quote": 7252.9629}, {"ts": 1773963900000, "open": 0.1558, "high": 0.156, "low": 0.1557, "close": 0.156, "volume": 8757.2, "quote_volume": 1364.39707, "trades": 28, "taker_buy_volume": 8347.6, "taker_buy_quote": 1300.61881}, {"ts": 1773963960000, "open": 0.1559, "high": 0.1567, "low": 0.1557, "close": 0.1566, "volume": 56849.0, "quote_volume": 8869.47846, "trades": 127, "taker_buy_volume": 30144.8, "taker_buy_quote": 4703.06837}, {"ts": 1773964020000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 295.7, "quote_volume": 46.3066, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964080000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 229.3, "quote_volume": 35.90455, "trades": 3, "taker_buy_volume": 121.2, "taker_buy_quote": 18.97992}, {"ts": 1773964140000, "open": 0.1566, "high": 0.1568, "low": 0.1566, "close": 0.1567, "volume": 1736.1, "quote_volume": 271.99794, "trades": 15, "taker_buy_volume": 1211.5, "taker_buy_quote": 189.77521}, {"ts": 1773964200000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964260000, "open": 0.1566, "high": 0.1569, "low": 0.1563, "close": 0.1563, "volume": 16985.7, "quote_volume": 2658.58708, "trades": 65, "taker_buy_volume": 9255.1, "taker_buy_quote": 1449.04198}, {"ts": 1773964320000, "open": 0.1562, "high": 0.1564, "low": 0.1559, "close": 0.1563, "volume": 14839.8, "quote_volume": 2317.07506, "trades": 80, "taker_buy_volume": 5006.4, "taker_buy_quote": 782.59036}, {"ts": 1773964380000, "open": 0.1563, "high": 0.1564, "low": 0.1561, "close": 0.1564, "volume": 5411.4, "quote_volume": 845.383, "trades": 63, "taker_buy_volume": 1096.4, "taker_buy_quote": 171.43323}, {"ts": 1773964440000, "open": 0.1565, "high": 0.1571, "low": 0.1565, "close": 0.1569, "volume": 6312.7, "quote_volume": 989.31411, "trades": 32, "taker_buy_volume": 5728.3, "taker_buy_quote": 897.69581}, {"ts": 1773964500000, "open": 0.1571, "high": 0.1573, "low": 0.157, "close": 0.1572, "volume": 8722.6, "quote_volume": 1371.72645, "trades": 18, "taker_buy_volume": 7374.5, "taker_buy_quote": 1159.84448}, {"ts": 1773964560000, "open": 0.1571, "high": 0.1578, "low": 0.1571, "close": 0.1577, "volume": 14426.8, "quote_volume": 2273.18102, "trades": 45, "taker_buy_volume": 10479.1, "taker_buy_quote": 1650.65991}, {"ts": 1773964620000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 251.0, "quote_volume": 39.49498, "trades": 3, "taker_buy_volume": 63.4, "taker_buy_quote": 9.9855}, {"ts": 1773964680000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 203.1, "quote_volume": 31.92732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964740000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 280.5, "quote_volume": 44.06655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964800000, "open": 0.1572, "high": 0.1572, "low": 0.1568, "close": 0.1568, "volume": 303.9, "quote_volume": 47.72057, "trades": 7, "taker_buy_volume": 127.2, "taker_buy_quote": 19.99584}, {"ts": 1773964860000, "open": 0.1569, "high": 0.1572, "low": 0.1569, "close": 0.157, "volume": 4354.0, "quote_volume": 683.8355, "trades": 36, "taker_buy_volume": 2963.0, "taker_buy_quote": 465.38809}, {"ts": 1773964920000, "open": 0.1569, "high": 0.157, "low": 0.1561, "close": 0.1562, "volume": 39928.8, "quote_volume": 6259.2393, "trades": 39, "taker_buy_volume": 3318.0, "taker_buy_quote": 519.25532}, {"ts": 1773964980000, "open": 0.1561, "high": 0.1562, "low": 0.1553, "close": 0.1559, "volume": 19163.5, "quote_volume": 2982.58394, "trades": 58, "taker_buy_volume": 1763.0, "taker_buy_quote": 275.0357}, {"ts": 1773965040000, "open": 0.1558, "high": 0.1559, "low": 0.1553, "close": 0.1558, "volume": 30917.1, "quote_volume": 4812.80066, "trades": 60, "taker_buy_volume": 8189.2, "taker_buy_quote": 1275.95081}, {"ts": 1773965100000, "open": 0.1558, "high": 0.1558, "low": 0.1555, "close": 0.1557, "volume": 11996.1, "quote_volume": 1868.38803, "trades": 15, "taker_buy_volume": 2736.5, "taker_buy_quote": 426.04185}, {"ts": 1773965160000, "open": 0.1556, "high": 0.1558, "low": 0.1554, "close": 0.1557, "volume": 6941.5, "quote_volume": 1080.38308, "trades": 24, "taker_buy_volume": 5507.6, "taker_buy_quote": 857.49041}, {"ts": 1773965220000, "open": 0.1556, "high": 0.1559, "low": 0.1556, "close": 0.1558, "volume": 10312.1, "quote_volume": 1606.20731, "trades": 13, "taker_buy_volume": 10061.9, "taker_buy_quote": 1567.23823}, {"ts": 1773965280000, "open": 0.1559, "high": 0.156, "low": 0.1557, "close": 0.156, "volume": 591.2, "quote_volume": 92.09362, "trades": 6, "taker_buy_volume": 103.8, "taker_buy_quote": 16.18927}, {"ts": 1773965340000, "open": 0.1558, "high": 0.1563, "low": 0.1557, "close": 0.1563, "volume": 43914.5, "quote_volume": 6858.10254, "trades": 52, "taker_buy_volume": 13604.7, "taker_buy_quote": 2124.94597}, {"ts": 1773965400000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 389.0, "quote_volume": 60.70801, "trades": 3, "taker_buy_volume": 240.1, "taker_buy_quote": 37.47961}, {"ts": 1773965460000, "open": 0.1561, "high": 0.1561, "low": 0.1557, "close": 0.156, "volume": 38969.9, "quote_volume": 6070.23514, "trades": 42, "taker_buy_volume": 8090.8, "taker_buy_quote": 1261.71405}, {"ts": 1773965520000, "open": 0.156, "high": 0.1561, "low": 0.1554, "close": 0.1554, "volume": 61169.4, "quote_volume": 9526.40472, "trades": 130, "taker_buy_volume": 16455.4, "taker_buy_quote": 2564.54532}, {"ts": 1773965580000, "open": 0.1555, "high": 0.1559, "low": 0.1554, "close": 0.1556, "volume": 45576.5, "quote_volume": 7091.33152, "trades": 114, "taker_buy_volume": 25585.5, "taker_buy_quote": 3982.38416}, {"ts": 1773965640000, "open": 0.1554, "high": 0.1557, "low": 0.1553, "close": 0.1556, "volume": 13180.1, "quote_volume": 2049.10866, "trades": 60, "taker_buy_volume": 8969.5, "taker_buy_quote": 1394.79771}, {"ts": 1773965700000, "open": 0.1556, "high": 0.1557, "low": 0.1555, "close": 0.1555, "volume": 2666.7, "quote_volume": 414.96124, "trades": 25, "taker_buy_volume": 984.4, "taker_buy_quote": 153.20475}, {"ts": 1773965760000, "open": 0.1554, "high": 0.1555, "low": 0.155, "close": 0.1553, "volume": 55856.4, "quote_volume": 8662.48683, "trades": 66, "taker_buy_volume": 9494.3, "taker_buy_quote": 1474.36194}, {"ts": 1773965820000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 15297.0, "quote_volume": 2375.6241, "trades": 10, "taker_buy_volume": 15297.0, "taker_buy_quote": 2375.6241}, {"ts": 1773965880000, "open": 0.1554, "high": 0.1556, "low": 0.155, "close": 0.1556, "volume": 34040.1, "quote_volume": 5291.98482, "trades": 54, "taker_buy_volume": 32535.2, "taker_buy_quote": 5058.43299}, {"ts": 1773965940000, "open": 0.1555, "high": 0.1556, "low": 0.1553, "close": 0.1553, "volume": 33231.3, "quote_volume": 5166.93341, "trades": 29, "taker_buy_volume": 27542.0, "taker_buy_quote": 4282.75742}, {"ts": 1773966000000, "open": 0.1552, "high": 0.1553, "low": 0.155, "close": 0.1552, "volume": 11792.1, "quote_volume": 1828.39621, "trades": 32, "taker_buy_volume": 9878.3, "taker_buy_quote": 1531.69707}, {"ts": 1773966060000, "open": 0.155, "high": 0.1554, "low": 0.155, "close": 0.1553, "volume": 13186.1, "quote_volume": 2045.97595, "trades": 28, "taker_buy_volume": 7568.6, "taker_buy_quote": 1174.213}, {"ts": 1773966120000, "open": 0.1552, "high": 0.1554, "low": 0.1552, "close": 0.1554, "volume": 769.4, "quote_volume": 119.45119, "trades": 8, "taker_buy_volume": 284.0, "taker_buy_quote": 44.11295}, {"ts": 1773966180000, "open": 0.1554, "high": 0.1554, "low": 0.1553, "close": 0.1553, "volume": 233.5, "quote_volume": 36.2664, "trades": 4, "taker_buy_volume": 77.5, "taker_buy_quote": 12.03575}, {"ts": 1773966240000, "open": 0.1553, "high": 0.1553, "low": 0.1551, "close": 0.1552, "volume": 4056.8, "quote_volume": 629.57339, "trades": 19, "taker_buy_volume": 2071.1, "taker_buy_quote": 321.49853}, {"ts": 1773966300000, "open": 0.1551, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 12478.2, "quote_volume": 1934.27399, "trades": 21, "taker_buy_volume": 10117.5, "taker_buy_quote": 1568.28479}, {"ts": 1773966360000, "open": 0.1552, "high": 0.1553, "low": 0.1552, "close": 0.1552, "volume": 990.9, "quote_volume": 153.80057, "trades": 5, "taker_buy_volume": 293.4, "taker_buy_quote": 45.54857}, {"ts": 1773966420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 527.8, "quote_volume": 81.809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966480000, "open": 0.1551, "high": 0.1552, "low": 0.1547, "close": 0.1549, "volume": 17715.7, "quote_volume": 2744.11685, "trades": 60, "taker_buy_volume": 9845.1, "taker_buy_quote": 1525.79908}, {"ts": 1773966540000, "open": 0.155, "high": 0.155, "low": 0.1548, "close": 0.1548, "volume": 24781.9, "quote_volume": 3838.33328, "trades": 49, "taker_buy_volume": 14375.2, "taker_buy_quote": 2226.73596}, {"ts": 1773966600000, "open": 0.1548, "high": 0.155, "low": 0.1539, "close": 0.154, "volume": 165427.4, "quote_volume": 25524.09001, "trades": 289, "taker_buy_volume": 78483.9, "taker_buy_quote": 12111.70704}, {"ts": 1773966660000, "open": 0.1539, "high": 0.1545, "low": 0.1538, "close": 0.1542, "volume": 26671.4, "quote_volume": 4109.98035, "trades": 78, "taker_buy_volume": 17006.3, "taker_buy_quote": 2622.55216}, {"ts": 1773966720000, "open": 0.1541, "high": 0.1543, "low": 0.1539, "close": 0.1543, "volume": 4654.6, "quote_volume": 717.04047, "trades": 20, "taker_buy_volume": 2078.0, "taker_buy_quote": 320.24745}, {"ts": 1773966780000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 3594.0, "quote_volume": 553.90295, "trades": 15, "taker_buy_volume": 1837.9, "taker_buy_quote": 283.2696}, {"ts": 1773966840000, "open": 0.1541, "high": 0.1544, "low": 0.1541, "close": 0.1544, "volume": 2137.6, "quote_volume": 329.6378, "trades": 9, "taker_buy_volume": 2137.6, "taker_buy_quote": 329.6378}, {"ts": 1773966900000, "open": 0.1544, "high": 0.1549, "low": 0.1544, "close": 0.1544, "volume": 13042.0, "quote_volume": 2016.27028, "trades": 31, "taker_buy_volume": 2693.1, "taker_buy_quote": 416.16322}, {"ts": 1773966960000, "open": 0.1545, "high": 0.1548, "low": 0.1545, "close": 0.1545, "volume": 1372.3, "quote_volume": 212.19806, "trades": 11, "taker_buy_volume": 1336.7, "taker_buy_quote": 206.69786}, {"ts": 1773967020000, "open": 0.1544, "high": 0.1544, "low": 0.1542, "close": 0.1542, "volume": 1542.9, "quote_volume": 238.05087, "trades": 9, "taker_buy_volume": 284.6, "taker_buy_quote": 43.9138}, {"ts": 1773967080000, "open": 0.1543, "high": 0.1543, "low": 0.1542, "close": 0.1542, "volume": 5213.3, "quote_volume": 804.10302, "trades": 11, "taker_buy_volume": 2744.6, "taker_buy_quote": 423.40331}, {"ts": 1773967140000, "open": 0.1543, "high": 0.1543, "low": 0.1542, "close": 0.1542, "volume": 1939.1, "quote_volume": 299.18069, "trades": 2, "taker_buy_volume": 1714.7, "taker_buy_quote": 264.57821}, {"ts": 1773967200000, "open": 0.1542, "high": 0.1544, "low": 0.1542, "close": 0.1543, "volume": 7708.9, "quote_volume": 1189.38276, "trades": 12, "taker_buy_volume": 4366.8, "taker_buy_quote": 673.89673}, {"ts": 1773967260000, "open": 0.1543, "high": 0.155, "low": 0.1543, "close": 0.1549, "volume": 13965.7, "quote_volume": 2162.47659, "trades": 47, "taker_buy_volume": 13024.1, "taker_buy_quote": 2016.64546}, {"ts": 1773967320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 79.4, "quote_volume": 12.307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967380000, "open": 0.1548, "high": 0.1548, "low": 0.1544, "close": 0.1545, "volume": 1977.5, "quote_volume": 305.77143, "trades": 17, "taker_buy_volume": 200.0, "taker_buy_quote": 30.88578}, {"ts": 1773967440000, "open": 0.1545, "high": 0.1551, "low": 0.1544, "close": 0.155, "volume": 14833.4, "quote_volume": 2295.4421, "trades": 136, "taker_buy_volume": 7452.9, "taker_buy_quote": 1153.96285}, {"ts": 1773967500000, "open": 0.1549, "high": 0.1553, "low": 0.1548, "close": 0.1551, "volume": 5428.2, "quote_volume": 841.56878, "trades": 48, "taker_buy_volume": 3673.9, "taker_buy_quote": 569.8025}, {"ts": 1773967560000, "open": 0.1551, "high": 0.1555, "low": 0.1547, "close": 0.1549, "volume": 34447.3, "quote_volume": 5346.67147, "trades": 94, "taker_buy_volume": 28760.6, "taker_buy_quote": 4465.27889}, {"ts": 1773967620000, "open": 0.1549, "high": 0.155, "low": 0.1549, "close": 0.155, "volume": 1576.2, "quote_volume": 244.17986, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967680000, "open": 0.155, "high": 0.155, "low": 0.1548, "close": 0.1548, "volume": 31851.7, "quote_volume": 4933.96806, "trades": 12, "taker_buy_volume": 25053.0, "taker_buy_quote": 3880.7097}, {"ts": 1773967740000, "open": 0.1548, "high": 0.155, "low": 0.1547, "close": 0.1548, "volume": 5301.3, "quote_volume": 820.88446, "trades": 22, "taker_buy_volume": 980.4, "taker_buy_quote": 151.85847}, {"ts": 1773967800000, "open": 0.1547, "high": 0.1547, "low": 0.1546, "close": 0.1546, "volume": 1902.7, "quote_volume": 294.28677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967860000, "open": 0.1547, "high": 0.1549, "low": 0.1547, "close": 0.1548, "volume": 588.2, "quote_volume": 91.05814, "trades": 3, "taker_buy_volume": 177.2, "taker_buy_quote": 27.43534}, {"ts": 1773967920000, "open": 0.1548, "high": 0.1548, "low": 0.1545, "close": 0.1545, "volume": 1998.5, "quote_volume": 309.01312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967980000, "open": 0.1545, "high": 0.1547, "low": 0.1545, "close": 0.1546, "volume": 3731.7, "quote_volume": 576.84427, "trades": 10, "taker_buy_volume": 2838.4, "taker_buy_quote": 438.82942}, {"ts": 1773968040000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 20.5, "quote_volume": 3.1693, "trades": 1, "taker_buy_volume": 20.5, "taker_buy_quote": 3.1693}, {"ts": 1773968100000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968160000, "open": 0.1545, "high": 0.1545, "low": 0.1543, "close": 0.1543, "volume": 6865.2, "quote_volume": 1059.64472, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968220000, "open": 0.1543, "high": 0.1545, "low": 0.1543, "close": 0.1545, "volume": 2387.3, "quote_volume": 368.77149, "trades": 7, "taker_buy_volume": 1766.5, "taker_buy_quote": 272.92425}, {"ts": 1773968280000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 12769.4, "quote_volume": 1972.8723, "trades": 4, "taker_buy_volume": 12433.1, "taker_buy_quote": 1920.91395}, {"ts": 1773968340000, "open": 0.1547, "high": 0.1547, "low": 0.1545, "close": 0.1545, "volume": 6736.9, "quote_volume": 1040.93612, "trades": 10, "taker_buy_volume": 76.6, "taker_buy_quote": 11.85002}, {"ts": 1773968400000, "open": 0.1546, "high": 0.1547, "low": 0.1545, "close": 0.1547, "volume": 15734.0, "quote_volume": 2432.79103, "trades": 16, "taker_buy_volume": 6570.0, "taker_buy_quote": 1016.03663}, {"ts": 1773968460000, "open": 0.1548, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 2234.9, "quote_volume": 345.98485, "trades": 6, "taker_buy_volume": 2234.9, "taker_buy_quote": 345.98485}, {"ts": 1773968520000, "open": 0.1548, "high": 0.155, "low": 0.1548, "close": 0.155, "volume": 5440.3, "quote_volume": 842.73518, "trades": 11, "taker_buy_volume": 4396.0, "taker_buy_quote": 680.98469}, {"ts": 1773968580000, "open": 0.1549, "high": 0.155, "low": 0.1547, "close": 0.1547, "volume": 919.7, "quote_volume": 142.33852, "trades": 5, "taker_buy_volume": 84.1, "taker_buy_quote": 13.0355}, {"ts": 1773968640000, "open": 0.1547, "high": 0.1547, "low": 0.1543, "close": 0.1543, "volume": 4709.2, "quote_volume": 727.1804, "trades": 18, "taker_buy_volume": 337.1, "taker_buy_quote": 52.06384}, {"ts": 1773968700000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968760000, "open": 0.1544, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 831.1, "quote_volume": 128.38736, "trades": 3, "taker_buy_volume": 831.1, "taker_buy_quote": 128.38736}, {"ts": 1773968820000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 581.8, "quote_volume": 89.95347, "trades": 5, "taker_buy_volume": 581.8, "taker_buy_quote": 89.95347}, {"ts": 1773968880000, "open": 0.1546, "high": 0.1547, "low": 0.1545, "close": 0.1545, "volume": 3124.5, "quote_volume": 483.07075, "trades": 9, "taker_buy_volume": 1087.8, "taker_buy_quote": 168.21798}, {"ts": 1773968940000, "open": 0.1544, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 1427.9, "quote_volume": 220.56864, "trades": 6, "taker_buy_volume": 1083.2, "taker_buy_quote": 167.34696}, {"ts": 1773969000000, "open": 0.1546, "high": 0.1548, "low": 0.1544, "close": 0.1544, "volume": 3680.5, "quote_volume": 568.81966, "trades": 20, "taker_buy_volume": 2290.1, "taker_buy_quote": 353.99331}, {"ts": 1773969060000, "open": 0.1544, "high": 0.1544, "low": 0.1541, "close": 0.1542, "volume": 44808.4, "quote_volume": 6910.00068, "trades": 41, "taker_buy_volume": 27835.3, "taker_buy_quote": 4292.25162}, {"ts": 1773969120000, "open": 0.1541, "high": 0.1544, "low": 0.154, "close": 0.1542, "volume": 19023.9, "quote_volume": 2934.19705, "trades": 90, "taker_buy_volume": 14296.3, "taker_buy_quote": 2205.50798}, {"ts": 1773969180000, "open": 0.1542, "high": 0.1545, "low": 0.1542, "close": 0.1542, "volume": 3966.0, "quote_volume": 612.10698, "trades": 23, "taker_buy_volume": 2068.1, "taker_buy_quote": 319.42003}, {"ts": 1773969240000, "open": 0.1542, "high": 0.1546, "low": 0.1542, "close": 0.1544, "volume": 12379.5, "quote_volume": 1910.91018, "trades": 51, "taker_buy_volume": 7140.0, "taker_buy_quote": 1102.54246}, {"ts": 1773969300000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 2483.8, "quote_volume": 383.63045, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969360000, "open": 0.1544, "high": 0.1544, "low": 0.1543, "close": 0.1544, "volume": 4890.6, "quote_volume": 754.82186, "trades": 27, "taker_buy_volume": 2592.5, "taker_buy_quote": 400.09603}, {"ts": 1773969420000, "open": 0.1542, "high": 0.1542, "low": 0.154, "close": 0.1542, "volume": 3610.4, "quote_volume": 556.61267, "trades": 13, "taker_buy_volume": 2720.1, "taker_buy_quote": 419.43942}, {"ts": 1773969480000, "open": 0.154, "high": 0.1541, "low": 0.1539, "close": 0.1541, "volume": 8897.7, "quote_volume": 1369.96555, "trades": 26, "taker_buy_volume": 2653.2, "taker_buy_quote": 408.75238}, {"ts": 1773969540000, "open": 0.1539, "high": 0.1542, "low": 0.1537, "close": 0.1539, "volume": 58071.0, "quote_volume": 8933.85701, "trades": 180, "taker_buy_volume": 33944.1, "taker_buy_quote": 5224.02932}, {"ts": 1773969600000, "open": 0.1538, "high": 0.1538, "low": 0.1534, "close": 0.1537, "volume": 18362.5, "quote_volume": 2821.03555, "trades": 77, "taker_buy_volume": 8607.1, "taker_buy_quote": 1322.98572}, {"ts": 1773969660000, "open": 0.1537, "high": 0.1539, "low": 0.1533, "close": 0.1537, "volume": 18771.4, "quote_volume": 2882.40658, "trades": 63, "taker_buy_volume": 11957.3, "taker_buy_quote": 1836.92169}, {"ts": 1773969720000, "open": 0.1537, "high": 0.1537, "low": 0.1535, "close": 0.1535, "volume": 6699.0, "quote_volume": 1028.98882, "trades": 28, "taker_buy_volume": 1455.3, "taker_buy_quote": 223.67961}, {"ts": 1773969780000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 124.0, "quote_volume": 19.034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969840000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 821.2, "quote_volume": 126.13632, "trades": 2, "taker_buy_volume": 821.2, "taker_buy_quote": 126.13632}, {"ts": 1773969900000, "open": 0.1536, "high": 0.1539, "low": 0.1536, "close": 0.1539, "volume": 1001.9, "quote_volume": 154.02217, "trades": 7, "taker_buy_volume": 828.0, "taker_buy_quote": 127.31113}, {"ts": 1773969960000, "open": 0.154, "high": 0.1545, "low": 0.154, "close": 0.1545, "volume": 440.3, "quote_volume": 67.90421, "trades": 9, "taker_buy_volume": 440.3, "taker_buy_quote": 67.90421}, {"ts": 1773970020000, "open": 0.1545, "high": 0.1546, "low": 0.1537, "close": 0.1537, "volume": 39114.1, "quote_volume": 6039.09425, "trades": 67, "taker_buy_volume": 4766.9, "taker_buy_quote": 735.67658}, {"ts": 1773970080000, "open": 0.1538, "high": 0.154, "low": 0.1537, "close": 0.154, "volume": 2555.7, "quote_volume": 393.18553, "trades": 12, "taker_buy_volume": 1660.1, "taker_buy_quote": 255.5151}, {"ts": 1773970140000, "open": 0.154, "high": 0.154, "low": 0.1537, "close": 0.1537, "volume": 3269.4, "quote_volume": 502.85506, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970200000, "open": 0.1539, "high": 0.1541, "low": 0.1536, "close": 0.1539, "volume": 26868.7, "quote_volume": 4131.95279, "trades": 46, "taker_buy_volume": 7443.6, "taker_buy_quote": 1145.54539}, {"ts": 1773970260000, "open": 0.1539, "high": 0.1539, "low": 0.1536, "close": 0.1538, "volume": 26866.3, "quote_volume": 4130.07977, "trades": 18, "taker_buy_volume": 526.0, "taker_buy_quote": 80.91371}, {"ts": 1773970320000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 923.2, "quote_volume": 142.08048, "trades": 3, "taker_buy_volume": 923.2, "taker_buy_quote": 142.08048}, {"ts": 1773970380000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 115.0, "quote_volume": 17.6985, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 17.6985}, {"ts": 1773970440000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 36.0, "quote_volume": 5.5332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970500000, "open": 0.1537, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 4702.2, "quote_volume": 722.97864, "trades": 21, "taker_buy_volume": 3510.7, "taker_buy_quote": 539.84509}, {"ts": 1773970560000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 7518.3, "quote_volume": 1155.01391, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970620000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 188.0, "quote_volume": 28.8768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970680000, "open": 0.1536, "high": 0.1539, "low": 0.1536, "close": 0.1539, "volume": 2433.6, "quote_volume": 373.90192, "trades": 8, "taker_buy_volume": 858.2, "taker_buy_quote": 131.91294}, {"ts": 1773970740000, "open": 0.1539, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 4327.0, "quote_volume": 665.97376, "trades": 16, "taker_buy_volume": 617.9, "taker_buy_quote": 95.14327}, {"ts": 1773970800000, "open": 0.1539, "high": 0.1541, "low": 0.1539, "close": 0.1541, "volume": 7051.8, "quote_volume": 1085.34891, "trades": 12, "taker_buy_volume": 898.5, "taker_buy_quote": 138.35604}, {"ts": 1773970860000, "open": 0.1542, "high": 0.1543, "low": 0.1542, "close": 0.1543, "volume": 1587.4, "quote_volume": 244.91584, "trades": 6, "taker_buy_volume": 1587.4, "taker_buy_quote": 244.91584}, {"ts": 1773970920000, "open": 0.1542, "high": 0.1542, "low": 0.1541, "close": 0.1541, "volume": 632.8, "quote_volume": 97.52363, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970980000, "open": 0.154, "high": 0.1542, "low": 0.154, "close": 0.1542, "volume": 1720.1, "quote_volume": 264.97724, "trades": 7, "taker_buy_volume": 409.2, "taker_buy_quote": 63.09864}, {"ts": 1773971040000, "open": 0.1542, "high": 0.1542, "low": 0.1539, "close": 0.1539, "volume": 8735.2, "quote_volume": 1346.06231, "trades": 20, "taker_buy_volume": 347.9, "taker_buy_quote": 53.61139}, {"ts": 1773971100000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.1539, "volume": 7893.3, "quote_volume": 1214.84666, "trades": 18, "taker_buy_volume": 7105.6, "taker_buy_quote": 1093.66086}, {"ts": 1773971160000, "open": 0.1539, "high": 0.1542, "low": 0.1537, "close": 0.1542, "volume": 16836.8, "quote_volume": 2592.16085, "trades": 59, "taker_buy_volume": 13268.5, "taker_buy_quote": 2043.29923}, {"ts": 1773971220000, "open": 0.1541, "high": 0.1542, "low": 0.1538, "close": 0.1539, "volume": 8888.0, "quote_volume": 1368.55799, "trades": 29, "taker_buy_volume": 3360.0, "taker_buy_quote": 517.276}, {"ts": 1773971280000, "open": 0.1539, "high": 0.1539, "low": 0.1538, "close": 0.1538, "volume": 1562.0, "quote_volume": 240.25469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971340000, "open": 0.1538, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 2429.1, "quote_volume": 373.72721, "trades": 10, "taker_buy_volume": 1688.6, "taker_buy_quote": 259.83982}, {"ts": 1773971400000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 1511.6, "quote_volume": 232.48408, "trades": 13, "taker_buy_volume": 727.2, "taker_buy_quote": 111.84336}, {"ts": 1773971460000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 6644.8, "quote_volume": 1021.30576, "trades": 10, "taker_buy_volume": 1673.4, "taker_buy_quote": 257.20158}, {"ts": 1773971520000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971580000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 1080.7, "quote_volume": 166.10359, "trades": 3, "taker_buy_volume": 1080.7, "taker_buy_quote": 166.10359}, {"ts": 1773971640000, "open": 0.1537, "high": 0.1538, "low": 0.1535, "close": 0.1537, "volume": 23859.9, "quote_volume": 3665.54482, "trades": 32, "taker_buy_volume": 4990.6, "taker_buy_quote": 766.84315}, {"ts": 1773971700000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 5437.7, "quote_volume": 834.74195, "trades": 14, "taker_buy_volume": 3572.9, "taker_buy_quote": 548.48077}, {"ts": 1773971760000, "open": 0.1535, "high": 0.1536, "low": 0.1534, "close": 0.1535, "volume": 5617.8, "quote_volume": 862.11361, "trades": 25, "taker_buy_volume": 4182.4, "taker_buy_quote": 641.92325}, {"ts": 1773971820000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 5168.8, "quote_volume": 793.16343, "trades": 11, "taker_buy_volume": 3442.2, "taker_buy_quote": 528.21014}, {"ts": 1773971880000, "open": 0.1533, "high": 0.1533, "low": 0.1531, "close": 0.1531, "volume": 11083.7, "quote_volume": 1697.46265, "trades": 43, "taker_buy_volume": 6399.2, "taker_buy_quote": 979.87896}, {"ts": 1773971940000, "open": 0.1532, "high": 0.1534, "low": 0.1528, "close": 0.1531, "volume": 61023.3, "quote_volume": 9337.81367, "trades": 117, "taker_buy_volume": 20354.1, "taker_buy_quote": 3116.73482}, {"ts": 1773972000000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 1774.5, "quote_volume": 271.51155, "trades": 4, "taker_buy_volume": 130.5, "taker_buy_quote": 19.97955}, {"ts": 1773972060000, "open": 0.153, "high": 0.153, "low": 0.1527, "close": 0.1529, "volume": 13592.4, "quote_volume": 2078.63436, "trades": 30, "taker_buy_volume": 8793.0, "taker_buy_quote": 1345.31022}, {"ts": 1773972120000, "open": 0.1527, "high": 0.1529, "low": 0.1526, "close": 0.1527, "volume": 16692.2, "quote_volume": 2549.30881, "trades": 32, "taker_buy_volume": 12360.4, "taker_buy_quote": 1888.21629}, {"ts": 1773972180000, "open": 0.1527, "high": 0.1531, "low": 0.1527, "close": 0.153, "volume": 9512.9, "quote_volume": 1455.22013, "trades": 30, "taker_buy_volume": 3147.4, "taker_buy_quote": 481.55466}, {"ts": 1773972240000, "open": 0.153, "high": 0.153, "low": 0.1528, "close": 0.1528, "volume": 1207.8, "quote_volume": 184.65038, "trades": 8, "taker_buy_volume": 233.2, "taker_buy_quote": 35.6615}, {"ts": 1773972300000, "open": 0.1529, "high": 0.153, "low": 0.1529, "close": 0.153, "volume": 4367.5, "quote_volume": 668.12604, "trades": 11, "taker_buy_volume": 3834.0, "taker_buy_quote": 586.55389}, {"ts": 1773972360000, "open": 0.1529, "high": 0.1529, "low": 0.1526, "close": 0.1529, "volume": 24577.6, "quote_volume": 3754.36126, "trades": 26, "taker_buy_volume": 534.2, "taker_buy_quote": 81.6539}, {"ts": 1773972420000, "open": 0.1528, "high": 0.153, "low": 0.1528, "close": 0.153, "volume": 9940.7, "quote_volume": 1520.87499, "trades": 19, "taker_buy_volume": 5442.4, "taker_buy_quote": 832.6872}, {"ts": 1773972480000, "open": 0.153, "high": 0.1531, "low": 0.1529, "close": 0.153, "volume": 18843.0, "quote_volume": 2882.84446, "trades": 48, "taker_buy_volume": 7948.6, "taker_buy_quote": 1216.1394}, {"ts": 1773972540000, "open": 0.153, "high": 0.1532, "low": 0.1529, "close": 0.1531, "volume": 37618.6, "quote_volume": 5758.06101, "trades": 86, "taker_buy_volume": 14574.4, "taker_buy_quote": 2231.70437}, {"ts": 1773972600000, "open": 0.153, "high": 0.1537, "low": 0.153, "close": 0.1537, "volume": 19883.3, "quote_volume": 3044.7655, "trades": 28, "taker_buy_volume": 9651.7, "taker_buy_quote": 1479.22528}, {"ts": 1773972660000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 5808.2, "quote_volume": 892.78535, "trades": 11, "taker_buy_volume": 1521.6, "taker_buy_quote": 233.93493}, {"ts": 1773972720000, "open": 0.1537, "high": 0.154, "low": 0.1537, "close": 0.1538, "volume": 9134.5, "quote_volume": 1405.87111, "trades": 23, "taker_buy_volume": 4755.4, "taker_buy_quote": 731.91732}, {"ts": 1773972780000, "open": 0.154, "high": 0.1544, "low": 0.154, "close": 0.1543, "volume": 14112.6, "quote_volume": 2175.93214, "trades": 29, "taker_buy_volume": 11056.8, "taker_buy_quote": 1704.78563}, {"ts": 1773972840000, "open": 0.1543, "high": 0.1549, "low": 0.1542, "close": 0.1547, "volume": 28087.7, "quote_volume": 4340.73367, "trades": 69, "taker_buy_volume": 21185.7, "taker_buy_quote": 3275.35282}, {"ts": 1773972900000, "open": 0.1546, "high": 0.1548, "low": 0.1545, "close": 0.1545, "volume": 7031.5, "quote_volume": 1087.26781, "trades": 28, "taker_buy_volume": 4431.9, "taker_buy_quote": 685.34612}, {"ts": 1773972960000, "open": 0.1545, "high": 0.1546, "low": 0.154, "close": 0.1542, "volume": 12250.7, "quote_volume": 1891.31792, "trades": 39, "taker_buy_volume": 5472.7, "taker_buy_quote": 845.11272}, {"ts": 1773973020000, "open": 0.1541, "high": 0.1543, "low": 0.154, "close": 0.154, "volume": 14548.4, "quote_volume": 2241.52189, "trades": 47, "taker_buy_volume": 5376.2, "taker_buy_quote": 828.915}, {"ts": 1773973080000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 3085.5, "quote_volume": 475.167, "trades": 13, "taker_buy_volume": 3085.5, "taker_buy_quote": 475.167}, {"ts": 1773973140000, "open": 0.1541, "high": 0.1543, "low": 0.154, "close": 0.1543, "volume": 17698.3, "quote_volume": 2727.56675, "trades": 96, "taker_buy_volume": 10388.1, "taker_buy_quote": 1601.37383}, {"ts": 1773973200000, "open": 0.1544, "high": 0.1545, "low": 0.1542, "close": 0.1542, "volume": 2718.5, "quote_volume": 419.49836, "trades": 26, "taker_buy_volume": 1436.2, "taker_buy_quote": 221.72467}, {"ts": 1773973260000, "open": 0.1542, "high": 0.1544, "low": 0.1542, "close": 0.1542, "volume": 3047.9, "quote_volume": 470.29781, "trades": 18, "taker_buy_volume": 2636.5, "taker_buy_quote": 406.85993}, {"ts": 1773973320000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 3044.1, "quote_volume": 469.04371, "trades": 15, "taker_buy_volume": 1182.4, "taker_buy_quote": 182.20784}, {"ts": 1773973380000, "open": 0.154, "high": 0.1541, "low": 0.1538, "close": 0.1538, "volume": 8786.9, "quote_volume": 1352.60024, "trades": 28, "taker_buy_volume": 2950.1, "taker_buy_quote": 454.42979}, {"ts": 1773973440000, "open": 0.1538, "high": 0.1538, "low": 0.1535, "close": 0.1535, "volume": 15326.5, "quote_volume": 2355.01963, "trades": 26, "taker_buy_volume": 1874.8, "taker_buy_quote": 287.83704}, {"ts": 1773973500000, "open": 0.1535, "high": 0.1538, "low": 0.1534, "close": 0.1535, "volume": 37052.0, "quote_volume": 5685.50101, "trades": 54, "taker_buy_volume": 25711.9, "taker_buy_quote": 3945.46607}, {"ts": 1773973560000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 3541.2, "quote_volume": 543.34395, "trades": 17, "taker_buy_volume": 1363.9, "taker_buy_quote": 209.34613}, {"ts": 1773973620000, "open": 0.1535, "high": 0.1535, "low": 0.1528, "close": 0.153, "volume": 37613.1, "quote_volume": 5761.7483, "trades": 69, "taker_buy_volume": 11267.4, "taker_buy_quote": 1726.82707}, {"ts": 1773973680000, "open": 0.153, "high": 0.153, "low": 0.1519, "close": 0.1521, "volume": 76393.7, "quote_volume": 11638.52257, "trades": 166, "taker_buy_volume": 23404.6, "taker_buy_quote": 3564.94642}, {"ts": 1773973740000, "open": 0.152, "high": 0.1522, "low": 0.152, "close": 0.1522, "volume": 1729.1, "quote_volume": 262.92675, "trades": 9, "taker_buy_volume": 847.4, "taker_buy_quote": 128.90835}, {"ts": 1773973800000, "open": 0.1522, "high": 0.1522, "low": 0.152, "close": 0.152, "volume": 6713.7, "quote_volume": 1021.24151, "trades": 25, "taker_buy_volume": 2770.5, "taker_buy_quote": 421.52255}, {"ts": 1773973860000, "open": 0.152, "high": 0.1523, "low": 0.152, "close": 0.1522, "volume": 9032.9, "quote_volume": 1374.12464, "trades": 21, "taker_buy_volume": 4923.9, "taker_buy_quote": 749.401}, {"ts": 1773973920000, "open": 0.1521, "high": 0.1521, "low": 0.1511, "close": 0.152, "volume": 90947.1, "quote_volume": 13793.80509, "trades": 143, "taker_buy_volume": 29328.8, "taker_buy_quote": 4451.91353}, {"ts": 1773973980000, "open": 0.1519, "high": 0.152, "low": 0.1515, "close": 0.1518, "volume": 81519.5, "quote_volume": 12367.26009, "trades": 49, "taker_buy_volume": 74015.9, "taker_buy_quote": 11228.36436}, {"ts": 1773974040000, "open": 0.1517, "high": 0.1517, "low": 0.1516, "close": 0.1516, "volume": 5990.2, "quote_volume": 908.19175, "trades": 22, "taker_buy_volume": 774.3, "taker_buy_quote": 117.46131}, {"ts": 1773974100000, "open": 0.1517, "high": 0.152, "low": 0.1516, "close": 0.152, "volume": 42378.0, "quote_volume": 6433.09924, "trades": 38, "taker_buy_volume": 42217.8, "taker_buy_quote": 6408.81292}, {"ts": 1773974160000, "open": 0.1521, "high": 0.1522, "low": 0.1519, "close": 0.1521, "volume": 9195.3, "quote_volume": 1398.43335, "trades": 31, "taker_buy_volume": 1883.1, "taker_buy_quote": 286.38354}, {"ts": 1773974220000, "open": 0.1521, "high": 0.1525, "low": 0.1521, "close": 0.1525, "volume": 5576.1, "quote_volume": 849.78924, "trades": 27, "taker_buy_volume": 1966.0, "taker_buy_quote": 299.4354}, {"ts": 1773974280000, "open": 0.1525, "high": 0.1527, "low": 0.1524, "close": 0.1527, "volume": 3568.7, "quote_volume": 544.80516, "trades": 15, "taker_buy_volume": 3071.0, "taker_buy_quote": 468.82053}, {"ts": 1773974340000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 75.9, "quote_volume": 11.59752, "trades": 3, "taker_buy_volume": 75.9, "taker_buy_quote": 11.59752}, {"ts": 1773974400000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 872.9, "quote_volume": 133.29183, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974460000, "open": 0.1527, "high": 0.1528, "low": 0.1527, "close": 0.1527, "volume": 3005.4, "quote_volume": 459.20839, "trades": 10, "taker_buy_volume": 135.9, "taker_buy_quote": 20.75673}, {"ts": 1773974520000, "open": 0.1529, "high": 0.153, "low": 0.1529, "close": 0.153, "volume": 6112.3, "quote_volume": 934.61772, "trades": 11, "taker_buy_volume": 722.2, "taker_buy_quote": 110.47143}, {"ts": 1773974580000, "open": 0.1531, "high": 0.1533, "low": 0.1531, "close": 0.1533, "volume": 1264.9, "quote_volume": 193.7857, "trades": 12, "taker_buy_volume": 840.9, "taker_buy_quote": 128.84726}, {"ts": 1773974640000, "open": 0.1534, "high": 0.1542, "low": 0.1534, "close": 0.154, "volume": 44692.2, "quote_volume": 6880.8938, "trades": 70, "taker_buy_volume": 42022.7, "taker_buy_quote": 6470.39645}, {"ts": 1773974700000, "open": 0.1541, "high": 0.1543, "low": 0.1538, "close": 0.1538, "volume": 19416.9, "quote_volume": 2992.13673, "trades": 50, "taker_buy_volume": 2446.2, "taker_buy_quote": 377.00451}, {"ts": 1773974760000, "open": 0.1538, "high": 0.1538, "low": 0.1532, "close": 0.1535, "volume": 6191.5, "quote_volume": 951.01919, "trades": 29, "taker_buy_volume": 1083.9, "taker_buy_quote": 166.208}, {"ts": 1773974820000, "open": 0.1533, "high": 0.1541, "low": 0.1532, "close": 0.1537, "volume": 16478.8, "quote_volume": 2533.45099, "trades": 42, "taker_buy_volume": 10153.0, "taker_buy_quote": 1560.70038}, {"ts": 1773974880000, "open": 0.1536, "high": 0.1536, "low": 0.1534, "close": 0.1534, "volume": 3349.6, "quote_volume": 514.10014, "trades": 13, "taker_buy_volume": 365.1, "taker_buy_quote": 56.07936}, {"ts": 1773974940000, "open": 0.1533, "high": 0.1537, "low": 0.1533, "close": 0.1537, "volume": 6299.0, "quote_volume": 967.05317, "trades": 18, "taker_buy_volume": 3472.9, "taker_buy_quote": 533.52206}, {"ts": 1773975000000, "open": 0.1537, "high": 0.1538, "low": 0.1536, "close": 0.1538, "volume": 6433.4, "quote_volume": 988.58853, "trades": 8, "taker_buy_volume": 3328.2, "taker_buy_quote": 511.58455}, {"ts": 1773975060000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 1222.0, "quote_volume": 187.9436, "trades": 6, "taker_buy_volume": 1222.0, "taker_buy_quote": 187.9436}, {"ts": 1773975120000, "open": 0.1537, "high": 0.1544, "low": 0.1537, "close": 0.1544, "volume": 36523.0, "quote_volume": 5626.1379, "trades": 34, "taker_buy_volume": 28647.0, "taker_buy_quote": 4411.2757}, {"ts": 1773975180000, "open": 0.1544, "high": 0.1545, "low": 0.1543, "close": 0.1544, "volume": 14326.0, "quote_volume": 2211.73727, "trades": 49, "taker_buy_volume": 7185.0, "taker_buy_quote": 1109.75809}, {"ts": 1773975240000, "open": 0.1544, "high": 0.1545, "low": 0.1542, "close": 0.1542, "volume": 15794.4, "quote_volume": 2437.35466, "trades": 49, "taker_buy_volume": 5869.4, "taker_buy_quote": 905.98075}, {"ts": 1773975300000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 5582.2, "quote_volume": 860.02785, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975360000, "open": 0.1539, "high": 0.1541, "low": 0.1538, "close": 0.1539, "volume": 2089.8, "quote_volume": 321.79974, "trades": 14, "taker_buy_volume": 1339.6, "taker_buy_quote": 206.35086}, {"ts": 1773975420000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 441.2, "quote_volume": 67.90568, "trades": 4, "taker_buy_volume": 50.0, "taker_buy_quote": 7.7}, {"ts": 1773975480000, "open": 0.1539, "high": 0.1539, "low": 0.1534, "close": 0.1536, "volume": 7889.0, "quote_volume": 1212.52018, "trades": 11, "taker_buy_volume": 247.2, "taker_buy_quote": 37.96992}, {"ts": 1773975540000, "open": 0.1536, "high": 0.1544, "low": 0.1536, "close": 0.1543, "volume": 31778.8, "quote_volume": 4897.34207, "trades": 54, "taker_buy_volume": 30834.4, "taker_buy_quote": 4751.81331}, {"ts": 1773975600000, "open": 0.1544, "high": 0.155, "low": 0.1544, "close": 0.155, "volume": 42415.7, "quote_volume": 6560.28712, "trades": 85, "taker_buy_volume": 26224.7, "taker_buy_quote": 4056.80051}, {"ts": 1773975660000, "open": 0.1548, "high": 0.1548, "low": 0.1545, "close": 0.1547, "volume": 5790.3, "quote_volume": 895.12971, "trades": 21, "taker_buy_volume": 361.0, "taker_buy_quote": 55.81828}, {"ts": 1773975720000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 323.3, "quote_volume": 49.91752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975780000, "open": 0.1544, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 1772.3, "quote_volume": 273.71786, "trades": 11, "taker_buy_volume": 1326.3, "taker_buy_quote": 204.85546}, {"ts": 1773975840000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 686.2, "quote_volume": 105.9752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975900000, "open": 0.1543, "high": 0.1543, "low": 0.154, "close": 0.154, "volume": 2155.4, "quote_volume": 332.20063, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975960000, "open": 0.154, "high": 0.1541, "low": 0.1538, "close": 0.1538, "volume": 5762.0, "quote_volume": 887.12526, "trades": 25, "taker_buy_volume": 1852.3, "taker_buy_quote": 285.32727}, {"ts": 1773976020000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 601.4, "quote_volume": 92.49532, "trades": 8, "taker_buy_volume": 185.2, "taker_buy_quote": 28.48376}, {"ts": 1773976080000, "open": 0.1539, "high": 0.1541, "low": 0.1539, "close": 0.1541, "volume": 322.2, "quote_volume": 49.60314, "trades": 5, "taker_buy_volume": 322.2, "taker_buy_quote": 49.60314}, {"ts": 1773976140000, "open": 0.1542, "high": 0.1542, "low": 0.1541, "close": 0.1541, "volume": 2057.7, "quote_volume": 317.21812, "trades": 6, "taker_buy_volume": 823.7, "taker_buy_quote": 127.01454}, {"ts": 1773976200000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 64.8, "quote_volume": 9.98568, "trades": 1, "taker_buy_volume": 64.8, "taker_buy_quote": 9.98568}, {"ts": 1773976260000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976320000, "open": 0.154, "high": 0.1542, "low": 0.154, "close": 0.154, "volume": 1267.4, "quote_volume": 195.28122, "trades": 8, "taker_buy_volume": 389.2, "taker_buy_quote": 60.01464}, {"ts": 1773976380000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 554.5, "quote_volume": 85.393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976440000, "open": 0.154, "high": 0.154, "low": 0.1537, "close": 0.1537, "volume": 3051.6, "quote_volume": 469.48236, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976500000, "open": 0.1536, "high": 0.1538, "low": 0.1535, "close": 0.1538, "volume": 6333.8, "quote_volume": 972.97328, "trades": 14, "taker_buy_volume": 2115.5, "taker_buy_quote": 325.06356}, {"ts": 1773976560000, "open": 0.1536, "high": 0.1536, "low": 0.1532, "close": 0.1533, "volume": 14860.4, "quote_volume": 2279.9624, "trades": 30, "taker_buy_volume": 4257.9, "taker_buy_quote": 652.8986}, {"ts": 1773976620000, "open": 0.1533, "high": 0.1535, "low": 0.1532, "close": 0.1533, "volume": 1971.9, "quote_volume": 302.4324, "trades": 8, "taker_buy_volume": 1342.4, "taker_buy_quote": 205.91591}, {"ts": 1773976680000, "open": 0.1534, "high": 0.1534, "low": 0.1532, "close": 0.1532, "volume": 625.1, "quote_volume": 95.82568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976740000, "open": 0.1532, "high": 0.1534, "low": 0.1532, "close": 0.1532, "volume": 2928.8, "quote_volume": 448.81805, "trades": 16, "taker_buy_volume": 753.6, "taker_buy_quote": 115.57741}, {"ts": 1773976800000, "open": 0.1533, "high": 0.1536, "low": 0.1533, "close": 0.1536, "volume": 1910.7, "quote_volume": 293.17111, "trades": 9, "taker_buy_volume": 1265.8, "taker_buy_quote": 194.20602}, {"ts": 1773976860000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 1047.1, "quote_volume": 160.69096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976920000, "open": 0.1534, "high": 0.1535, "low": 0.1533, "close": 0.1535, "volume": 14399.5, "quote_volume": 2208.88114, "trades": 20, "taker_buy_volume": 974.6, "taker_buy_quote": 149.57399}, {"ts": 1773976980000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 465.5, "quote_volume": 71.38098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977040000, "open": 0.1533, "high": 0.1536, "low": 0.1533, "close": 0.1535, "volume": 1380.4, "quote_volume": 211.77658, "trades": 7, "taker_buy_volume": 405.2, "taker_buy_quote": 62.16486}, {"ts": 1773977100000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 1211.1, "quote_volume": 185.94322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977160000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 1108.2, "quote_volume": 170.14978, "trades": 3, "taker_buy_volume": 410.8, "taker_buy_quote": 63.09888}, {"ts": 1773977220000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 483.9, "quote_volume": 74.27865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977280000, "open": 0.1537, "high": 0.1539, "low": 0.1536, "close": 0.1538, "volume": 2356.9, "quote_volume": 362.31782, "trades": 13, "taker_buy_volume": 1604.4, "taker_buy_quote": 246.6835}, {"ts": 1773977340000, "open": 0.1539, "high": 0.1541, "low": 0.1538, "close": 0.154, "volume": 3406.5, "quote_volume": 524.34058, "trades": 14, "taker_buy_volume": 2685.8, "taker_buy_quote": 413.42206}, {"ts": 1773977400000, "open": 0.1541, "high": 0.1543, "low": 0.1541, "close": 0.1541, "volume": 2131.1, "quote_volume": 328.68172, "trades": 11, "taker_buy_volume": 1446.5, "taker_buy_quote": 223.16344}, {"ts": 1773977460000, "open": 0.1541, "high": 0.1542, "low": 0.154, "close": 0.154, "volume": 4470.5, "quote_volume": 688.62063, "trades": 21, "taker_buy_volume": 2986.8, "taker_buy_quote": 460.0982}, {"ts": 1773977520000, "open": 0.154, "high": 0.1542, "low": 0.1539, "close": 0.1542, "volume": 2322.2, "quote_volume": 357.76236, "trades": 10, "taker_buy_volume": 1532.4, "taker_buy_quote": 236.10454}, {"ts": 1773977580000, "open": 0.1541, "high": 0.1543, "low": 0.154, "close": 0.1543, "volume": 2182.4, "quote_volume": 336.53041, "trades": 16, "taker_buy_volume": 854.1, "taker_buy_quote": 131.76171}, {"ts": 1773977640000, "open": 0.1541, "high": 0.1542, "low": 0.1537, "close": 0.1539, "volume": 18420.6, "quote_volume": 2835.94144, "trades": 52, "taker_buy_volume": 7215.0, "taker_buy_quote": 1111.69357}, {"ts": 1773977700000, "open": 0.1539, "high": 0.1541, "low": 0.1538, "close": 0.154, "volume": 4295.6, "quote_volume": 661.4913, "trades": 18, "taker_buy_volume": 2120.2, "taker_buy_quote": 326.5108}, {"ts": 1773977760000, "open": 0.1541, "high": 0.1541, "low": 0.1539, "close": 0.154, "volume": 1228.6, "quote_volume": 189.21603, "trades": 10, "taker_buy_volume": 217.9, "taker_buy_quote": 33.5566}, {"ts": 1773977820000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 1840.5, "quote_volume": 283.54454, "trades": 11, "taker_buy_volume": 725.9, "taker_buy_quote": 111.86119}, {"ts": 1773977880000, "open": 0.1542, "high": 0.1544, "low": 0.1542, "close": 0.1543, "volume": 11568.5, "quote_volume": 1785.23359, "trades": 24, "taker_buy_volume": 9482.6, "taker_buy_quote": 1463.22881}, {"ts": 1773977940000, "open": 0.1544, "high": 0.1544, "low": 0.154, "close": 0.154, "volume": 2515.3, "quote_volume": 387.84146, "trades": 11, "taker_buy_volume": 44.4, "taker_buy_quote": 6.85536}, {"ts": 1773978000000, "open": 0.1541, "high": 0.1543, "low": 0.154, "close": 0.1541, "volume": 2835.4, "quote_volume": 437.07017, "trades": 13, "taker_buy_volume": 1686.9, "taker_buy_quote": 260.09651}, {"ts": 1773978060000, "open": 0.1541, "high": 0.1542, "low": 0.154, "close": 0.1541, "volume": 5300.1, "quote_volume": 816.78936, "trades": 24, "taker_buy_volume": 2139.2, "taker_buy_quote": 329.73246}, {"ts": 1773978120000, "open": 0.1542, "high": 0.1544, "low": 0.1542, "close": 0.1542, "volume": 4219.4, "quote_volume": 651.01507, "trades": 7, "taker_buy_volume": 395.6, "taker_buy_quote": 61.01223}, {"ts": 1773978180000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978240000, "open": 0.1543, "high": 0.1543, "low": 0.1542, "close": 0.1542, "volume": 361.2, "quote_volume": 55.72362, "trades": 3, "taker_buy_volume": 265.8, "taker_buy_quote": 41.01294}, {"ts": 1773978300000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978360000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 826.3, "quote_volume": 127.49809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978420000, "open": 0.1545, "high": 0.155, "low": 0.1545, "close": 0.155, "volume": 1159.1, "quote_volume": 179.45395, "trades": 13, "taker_buy_volume": 1159.1, "taker_buy_quote": 179.45395}, {"ts": 1773978480000, "open": 0.1549, "high": 0.1549, "low": 0.1547, "close": 0.1549, "volume": 4627.6, "quote_volume": 716.67616, "trades": 12, "taker_buy_volume": 2129.2, "taker_buy_quote": 329.81308}, {"ts": 1773978540000, "open": 0.155, "high": 0.155, "low": 0.1548, "close": 0.1548, "volume": 4835.4, "quote_volume": 748.94598, "trades": 11, "taker_buy_volume": 1123.7, "taker_buy_quote": 174.00365}, {"ts": 1773978600000, "open": 0.1548, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 5116.8, "quote_volume": 792.56339, "trades": 10, "taker_buy_volume": 4914.2, "taker_buy_quote": 761.18065}, {"ts": 1773978660000, "open": 0.1548, "high": 0.1548, "low": 0.1544, "close": 0.1545, "volume": 5050.6, "quote_volume": 780.7315, "trades": 19, "taker_buy_volume": 230.5, "taker_buy_quote": 35.61225}, {"ts": 1773978720000, "open": 0.1545, "high": 0.1546, "low": 0.1544, "close": 0.1545, "volume": 6625.3, "quote_volume": 1023.45212, "trades": 16, "taker_buy_volume": 712.5, "taker_buy_quote": 110.10183}, {"ts": 1773978780000, "open": 0.1545, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 7018.4, "quote_volume": 1084.48818, "trades": 18, "taker_buy_volume": 2395.5, "taker_buy_quote": 370.3443}, {"ts": 1773978840000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 443.0, "quote_volume": 68.5321, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 68.5321}, {"ts": 1773978900000, "open": 0.1548, "high": 0.1552, "low": 0.1548, "close": 0.1552, "volume": 5948.9, "quote_volume": 922.82514, "trades": 21, "taker_buy_volume": 3599.7, "taker_buy_quote": 558.25165}, {"ts": 1773978960000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 934.9, "quote_volume": 145.09648, "trades": 2, "taker_buy_volume": 934.9, "taker_buy_quote": 145.09648}, {"ts": 1773979020000, "open": 0.1553, "high": 0.1553, "low": 0.1551, "close": 0.1551, "volume": 10568.0, "quote_volume": 1640.13391, "trades": 9, "taker_buy_volume": 126.4, "taker_buy_quote": 19.62992}, {"ts": 1773979080000, "open": 0.1551, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 2483.1, "quote_volume": 384.96062, "trades": 7, "taker_buy_volume": 765.7, "taker_buy_quote": 118.76007}, {"ts": 1773979140000, "open": 0.1552, "high": 0.1552, "low": 0.1551, "close": 0.1551, "volume": 604.3, "quote_volume": 93.78115, "trades": 5, "taker_buy_volume": 322.6, "taker_buy_quote": 50.06752}, {"ts": 1773979200000, "open": 0.1551, "high": 0.1558, "low": 0.1551, "close": 0.1558, "volume": 9438.2, "quote_volume": 1468.18822, "trades": 26, "taker_buy_volume": 6459.5, "taker_buy_quote": 1004.42348}, {"ts": 1773979260000, "open": 0.1558, "high": 0.1563, "low": 0.1558, "close": 0.1561, "volume": 25783.9, "quote_volume": 4023.71701, "trades": 82, "taker_buy_volume": 10243.1, "taker_buy_quote": 1598.85462}, {"ts": 1773979320000, "open": 0.1561, "high": 0.1563, "low": 0.1561, "close": 0.1562, "volume": 5954.7, "quote_volume": 930.31483, "trades": 22, "taker_buy_volume": 4019.5, "taker_buy_quote": 627.97053}, {"ts": 1773979380000, "open": 0.1563, "high": 0.1564, "low": 0.1561, "close": 0.1563, "volume": 14783.2, "quote_volume": 2310.39949, "trades": 54, "taker_buy_volume": 7033.4, "taker_buy_quote": 1099.32746}, {"ts": 1773979440000, "open": 0.1563, "high": 0.1567, "low": 0.1563, "close": 0.1565, "volume": 25286.8, "quote_volume": 3956.086, "trades": 68, "taker_buy_volume": 6614.8, "taker_buy_quote": 1034.79167}, {"ts": 1773979500000, "open": 0.1564, "high": 0.1567, "low": 0.1564, "close": 0.1566, "volume": 10045.6, "quote_volume": 1572.42151, "trades": 26, "taker_buy_volume": 2236.3, "taker_buy_quote": 350.27622}, {"ts": 1773979560000, "open": 0.1565, "high": 0.1567, "low": 0.1565, "close": 0.1566, "volume": 8437.4, "quote_volume": 1321.41194, "trades": 34, "taker_buy_volume": 2679.8, "taker_buy_quote": 419.81657}, {"ts": 1773979620000, "open": 0.1566, "high": 0.1568, "low": 0.1566, "close": 0.1568, "volume": 4459.8, "quote_volume": 698.77424, "trades": 28, "taker_buy_volume": 2836.4, "taker_buy_quote": 444.5368}, {"ts": 1773979680000, "open": 0.1567, "high": 0.1571, "low": 0.1567, "close": 0.1568, "volume": 10059.5, "quote_volume": 1577.50451, "trades": 37, "taker_buy_volume": 1810.7, "taker_buy_quote": 284.19791}, {"ts": 1773979740000, "open": 0.1568, "high": 0.1568, "low": 0.1566, "close": 0.1566, "volume": 3185.8, "quote_volume": 499.0044, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979800000, "open": 0.1565, "high": 0.1565, "low": 0.156, "close": 0.1563, "volume": 44077.8, "quote_volume": 6888.33804, "trades": 80, "taker_buy_volume": 16238.1, "taker_buy_quote": 2537.0991}, {"ts": 1773979860000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 78.4, "quote_volume": 12.25392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979920000, "open": 0.1566, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 582.6, "quote_volume": 91.24569, "trades": 8, "taker_buy_volume": 582.6, "taker_buy_quote": 91.24569}, {"ts": 1773979980000, "open": 0.1564, "high": 0.1564, "low": 0.156, "close": 0.156, "volume": 35014.3, "quote_volume": 5472.65593, "trades": 17, "taker_buy_volume": 205.0, "taker_buy_quote": 31.98}, {"ts": 1773980040000, "open": 0.1559, "high": 0.156, "low": 0.1558, "close": 0.1558, "volume": 2250.6, "quote_volume": 350.92654, "trades": 7, "taker_buy_volume": 1465.4, "taker_buy_quote": 228.55887}, {"ts": 1773980100000, "open": 0.156, "high": 0.1562, "low": 0.156, "close": 0.1561, "volume": 1246.5, "quote_volume": 194.58605, "trades": 6, "taker_buy_volume": 1040.2, "taker_buy_quote": 162.38262}, {"ts": 1773980160000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980220000, "open": 0.156, "high": 0.1561, "low": 0.1558, "close": 0.1558, "volume": 6361.0, "quote_volume": 991.21618, "trades": 9, "taker_buy_volume": 587.8, "taker_buy_quote": 91.69945}, {"ts": 1773980280000, "open": 0.1558, "high": 0.1558, "low": 0.1547, "close": 0.1548, "volume": 82444.8, "quote_volume": 12810.07759, "trades": 118, "taker_buy_volume": 15302.2, "taker_buy_quote": 2371.74572}, {"ts": 1773980340000, "open": 0.1549, "high": 0.1549, "low": 0.1546, "close": 0.1546, "volume": 4838.4, "quote_volume": 748.76621, "trades": 14, "taker_buy_volume": 947.9, "taker_buy_quote": 146.71213}, {"ts": 1773980400000, "open": 0.1545, "high": 0.1548, "low": 0.1545, "close": 0.1548, "volume": 1755.5, "quote_volume": 271.61535, "trades": 12, "taker_buy_volume": 1614.2, "taker_buy_quote": 249.7845}, {"ts": 1773980460000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 247.1, "quote_volume": 38.22637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980520000, "open": 0.1547, "high": 0.1547, "low": 0.1547, "close": 0.1547, "volume": 1595.8, "quote_volume": 246.87026, "trades": 4, "taker_buy_volume": 267.7, "taker_buy_quote": 41.41319}, {"ts": 1773980580000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 111.2, "quote_volume": 17.19152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980640000, "open": 0.1545, "high": 0.1545, "low": 0.1543, "close": 0.1544, "volume": 6892.3, "quote_volume": 1064.80786, "trades": 17, "taker_buy_volume": 417.8, "taker_buy_quote": 64.50832}, {"ts": 1773980700000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 715.4, "quote_volume": 110.38622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980760000, "open": 0.1542, "high": 0.1542, "low": 0.1541, "close": 0.1541, "volume": 305.9, "quote_volume": 47.14276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980820000, "open": 0.154, "high": 0.154, "low": 0.1537, "close": 0.1537, "volume": 2788.4, "quote_volume": 429.02884, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980880000, "open": 0.1537, "high": 0.1537, "low": 0.1536, "close": 0.1536, "volume": 71.9, "quote_volume": 11.04744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980940000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 5612.0, "quote_volume": 861.99389, "trades": 10, "taker_buy_volume": 5300.0, "taker_buy_quote": 814.08}, {"ts": 1773981000000, "open": 0.1536, "high": 0.1542, "low": 0.1536, "close": 0.1539, "volume": 15007.8, "quote_volume": 2309.33651, "trades": 26, "taker_buy_volume": 11955.7, "taker_buy_quote": 1840.09841}, {"ts": 1773981060000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 2229.7, "quote_volume": 342.76854, "trades": 13, "taker_buy_volume": 1379.4, "taker_buy_quote": 212.07385}, {"ts": 1773981120000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 15272.0, "quote_volume": 2347.3064, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981180000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 14976.5, "quote_volume": 2301.85787, "trades": 9, "taker_buy_volume": 1189.1, "taker_buy_quote": 182.73808}, {"ts": 1773981240000, "open": 0.1536, "high": 0.1536, "low": 0.1532, "close": 0.1535, "volume": 21290.6, "quote_volume": 3267.20254, "trades": 29, "taker_buy_volume": 5462.7, "taker_buy_quote": 838.50877}, {"ts": 1773981300000, "open": 0.1535, "high": 0.1535, "low": 0.1533, "close": 0.1534, "volume": 1499.3, "quote_volume": 229.94675, "trades": 7, "taker_buy_volume": 692.5, "taker_buy_quote": 106.24384}, {"ts": 1773981360000, "open": 0.1533, "high": 0.1535, "low": 0.1532, "close": 0.1535, "volume": 5291.7, "quote_volume": 811.20787, "trades": 17, "taker_buy_volume": 2375.6, "taker_buy_quote": 364.43622}, {"ts": 1773981420000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 1382.4, "quote_volume": 211.95559, "trades": 6, "taker_buy_volume": 1084.0, "taker_buy_quote": 166.18371}, {"ts": 1773981480000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981540000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 266.7, "quote_volume": 40.88511, "trades": 1, "taker_buy_volume": 266.7, "taker_buy_quote": 40.88511}, {"ts": 1773981600000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981660000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 149.0, "quote_volume": 22.8417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981720000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 410.9, "quote_volume": 63.03206, "trades": 2, "taker_buy_volume": 410.9, "taker_buy_quote": 63.03206}, {"ts": 1773981780000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981840000, "open": 0.1535, "high": 0.1537, "low": 0.1534, "close": 0.1537, "volume": 9215.6, "quote_volume": 1414.43018, "trades": 21, "taker_buy_volume": 6899.8, "taker_buy_quote": 1059.06764}, {"ts": 1773981900000, "open": 0.1536, "high": 0.1538, "low": 0.1536, "close": 0.1538, "volume": 2289.1, "quote_volume": 351.82809, "trades": 11, "taker_buy_volume": 1907.9, "taker_buy_quote": 293.25547}, {"ts": 1773981960000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.1539, "volume": 6139.1, "quote_volume": 945.04611, "trades": 22, "taker_buy_volume": 3558.6, "taker_buy_quote": 547.80018}, {"ts": 1773982020000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 1242.3, "quote_volume": 191.39756, "trades": 6, "taker_buy_volume": 1242.3, "taker_buy_quote": 191.39756}, {"ts": 1773982080000, "open": 0.1542, "high": 0.1542, "low": 0.154, "close": 0.154, "volume": 3608.4, "quote_volume": 556.22902, "trades": 5, "taker_buy_volume": 2677.1, "taker_buy_quote": 412.80882}, {"ts": 1773982140000, "open": 0.1541, "high": 0.1544, "low": 0.1541, "close": 0.1543, "volume": 9285.1, "quote_volume": 1432.10279, "trades": 24, "taker_buy_volume": 7515.5, "taker_buy_quote": 1159.18213}, {"ts": 1773982200000, "open": 0.1544, "high": 0.1549, "low": 0.1544, "close": 0.1546, "volume": 6467.4, "quote_volume": 1000.27341, "trades": 31, "taker_buy_volume": 4043.7, "taker_buy_quote": 625.4737}, {"ts": 1773982260000, "open": 0.1547, "high": 0.155, "low": 0.1547, "close": 0.155, "volume": 774.9, "quote_volume": 119.99919, "trades": 9, "taker_buy_volume": 408.4, "taker_buy_quote": 63.21137}, {"ts": 1773982320000, "open": 0.155, "high": 0.155, "low": 0.1549, "close": 0.155, "volume": 802.1, "quote_volume": 124.28744, "trades": 6, "taker_buy_volume": 221.4, "taker_buy_quote": 34.317}, {"ts": 1773982380000, "open": 0.1549, "high": 0.1549, "low": 0.1547, "close": 0.1548, "volume": 1147.7, "quote_volume": 177.67275, "trades": 9, "taker_buy_volume": 420.0, "taker_buy_quote": 65.016}, {"ts": 1773982440000, "open": 0.1547, "high": 0.1556, "low": 0.1547, "close": 0.1554, "volume": 10106.6, "quote_volume": 1566.35595, "trades": 51, "taker_buy_volume": 9031.0, "taker_buy_quote": 1399.47851}, {"ts": 1773982500000, "open": 0.1556, "high": 0.1559, "low": 0.1554, "close": 0.1558, "volume": 2318.9, "quote_volume": 360.97888, "trades": 19, "taker_buy_volume": 1165.1, "taker_buy_quote": 181.38756}, {"ts": 1773982560000, "open": 0.156, "high": 0.1563, "low": 0.156, "close": 0.1561, "volume": 4035.7, "quote_volume": 630.12669, "trades": 25, "taker_buy_volume": 3370.3, "taker_buy_quote": 526.30422}, {"ts": 1773982620000, "open": 0.1563, "high": 0.1566, "low": 0.1561, "close": 0.1564, "volume": 15139.1, "quote_volume": 2366.75186, "trades": 55, "taker_buy_volume": 8496.4, "taker_buy_quote": 1328.91656}, {"ts": 1773982680000, "open": 0.1567, "high": 0.1567, "low": 0.1563, "close": 0.1566, "volume": 3488.1, "quote_volume": 545.87076, "trades": 29, "taker_buy_volume": 1454.0, "taker_buy_quote": 227.57855}, {"ts": 1773982740000, "open": 0.1567, "high": 0.1571, "low": 0.1565, "close": 0.1567, "volume": 49172.9, "quote_volume": 7707.35027, "trades": 142, "taker_buy_volume": 23077.9, "taker_buy_quote": 3619.46647}, {"ts": 1773982800000, "open": 0.1568, "high": 0.157, "low": 0.1565, "close": 0.1567, "volume": 28371.1, "quote_volume": 4445.51065, "trades": 78, "taker_buy_volume": 13413.4, "taker_buy_quote": 2102.06864}, {"ts": 1773982860000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 1782.5, "quote_volume": 279.45105, "trades": 12, "taker_buy_volume": 1388.6, "taker_buy_quote": 217.7063}, {"ts": 1773982920000, "open": 0.1566, "high": 0.1566, "low": 0.1553, "close": 0.1553, "volume": 7700.5, "quote_volume": 1201.99827, "trades": 36, "taker_buy_volume": 1014.8, "taker_buy_quote": 158.41491}, {"ts": 1773982980000, "open": 0.1554, "high": 0.1557, "low": 0.1551, "close": 0.1551, "volume": 3163.8, "quote_volume": 491.67827, "trades": 27, "taker_buy_volume": 1488.1, "taker_buy_quote": 231.21149}, {"ts": 1773983040000, "open": 0.155, "high": 0.155, "low": 0.1545, "close": 0.1546, "volume": 17011.0, "quote_volume": 2631.02105, "trades": 43, "taker_buy_volume": 11722.3, "taker_buy_quote": 1813.20368}, {"ts": 1773983100000, "open": 0.1547, "high": 0.1549, "low": 0.1545, "close": 0.1546, "volume": 5431.5, "quote_volume": 840.49449, "trades": 16, "taker_buy_volume": 4489.9, "taker_buy_quote": 694.93487}, {"ts": 1773983160000, "open": 0.1545, "high": 0.1545, "low": 0.1543, "close": 0.1543, "volume": 4989.0, "quote_volume": 770.64191, "trades": 20, "taker_buy_volume": 2336.1, "taker_buy_quote": 360.92064}, {"ts": 1773983220000, "open": 0.1542, "high": 0.1545, "low": 0.1541, "close": 0.1545, "volume": 5057.6, "quote_volume": 780.08351, "trades": 10, "taker_buy_volume": 4502.6, "taker_buy_quote": 694.49833}, {"ts": 1773983280000, "open": 0.1545, "high": 0.1549, "low": 0.1543, "close": 0.1549, "volume": 13265.0, "quote_volume": 2052.12207, "trades": 29, "taker_buy_volume": 12522.8, "taker_buy_quote": 1937.28107}, {"ts": 1773983340000, "open": 0.1549, "high": 0.1551, "low": 0.1549, "close": 0.1549, "volume": 1435.3, "quote_volume": 222.45532, "trades": 10, "taker_buy_volume": 477.7, "taker_buy_quote": 74.00638}, {"ts": 1773983400000, "open": 0.1549, "high": 0.1549, "low": 0.1548, "close": 0.1548, "volume": 405.3, "quote_volume": 62.75797, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983460000, "open": 0.1549, "high": 0.1552, "low": 0.1549, "close": 0.1552, "volume": 4046.4, "quote_volume": 627.42487, "trades": 26, "taker_buy_volume": 2402.0, "taker_buy_quote": 372.41526}, {"ts": 1773983520000, "open": 0.1553, "high": 0.1555, "low": 0.1553, "close": 0.1555, "volume": 808.5, "quote_volume": 125.62359, "trades": 7, "taker_buy_volume": 808.5, "taker_buy_quote": 125.62359}, {"ts": 1773983580000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983640000, "open": 0.1554, "high": 0.1554, "low": 0.1553, "close": 0.1553, "volume": 4543.3, "quote_volume": 705.6329, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983700000, "open": 0.1552, "high": 0.1553, "low": 0.1549, "close": 0.1553, "volume": 2216.1, "quote_volume": 343.59774, "trades": 14, "taker_buy_volume": 725.3, "taker_buy_quote": 112.51579}, {"ts": 1773983760000, "open": 0.1554, "high": 0.1556, "low": 0.1554, "close": 0.1555, "volume": 4008.5, "quote_volume": 623.04334, "trades": 15, "taker_buy_volume": 2641.7, "taker_buy_quote": 410.6222}, {"ts": 1773983820000, "open": 0.1556, "high": 0.1558, "low": 0.1555, "close": 0.1557, "volume": 1330.9, "quote_volume": 207.13536, "trades": 11, "taker_buy_volume": 741.6, "taker_buy_quote": 115.46058}, {"ts": 1773983880000, "open": 0.1557, "high": 0.1561, "low": 0.1557, "close": 0.1558, "volume": 6316.7, "quote_volume": 984.78847, "trades": 17, "taker_buy_volume": 1494.3, "taker_buy_quote": 232.88849}, {"ts": 1773983940000, "open": 0.1557, "high": 0.1557, "low": 0.1555, "close": 0.1555, "volume": 4269.5, "quote_volume": 664.75341, "trades": 6, "taker_buy_volume": 2.5, "taker_buy_quote": 0.38925}, {"ts": 1773984000000, "open": 0.1557, "high": 0.1557, "low": 0.1555, "close": 0.1557, "volume": 2728.6, "quote_volume": 424.46288, "trades": 11, "taker_buy_volume": 192.5, "taker_buy_quote": 29.97225}, {"ts": 1773984060000, "open": 0.1558, "high": 0.1558, "low": 0.1556, "close": 0.1556, "volume": 3089.7, "quote_volume": 481.04182, "trades": 9, "taker_buy_volume": 1612.2, "taker_buy_quote": 251.08605}, {"ts": 1773984120000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984180000, "open": 0.1557, "high": 0.1561, "low": 0.1555, "close": 0.1555, "volume": 14113.6, "quote_volume": 2197.349, "trades": 36, "taker_buy_volume": 2048.3, "taker_buy_quote": 319.17086}, {"ts": 1773984240000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 112.4, "quote_volume": 17.48944, "trades": 1, "taker_buy_volume": 112.4, "taker_buy_quote": 17.48944}, {"ts": 1773984300000, "open": 0.1557, "high": 0.1557, "low": 0.1555, "close": 0.1556, "volume": 1872.1, "quote_volume": 291.32612, "trades": 11, "taker_buy_volume": 1673.0, "taker_buy_quote": 260.36607}, {"ts": 1773984360000, "open": 0.1557, "high": 0.1559, "low": 0.1557, "close": 0.1559, "volume": 848.2, "quote_volume": 132.08507, "trades": 6, "taker_buy_volume": 785.5, "taker_buy_quote": 122.31641}, {"ts": 1773984420000, "open": 0.1559, "high": 0.1563, "low": 0.1559, "close": 0.1562, "volume": 5030.7, "quote_volume": 785.49326, "trades": 20, "taker_buy_volume": 3799.1, "taker_buy_quote": 593.21671}, {"ts": 1773984480000, "open": 0.156, "high": 0.1561, "low": 0.1558, "close": 0.156, "volume": 11220.9, "quote_volume": 1749.92784, "trades": 27, "taker_buy_volume": 5835.4, "taker_buy_quote": 910.01215}, {"ts": 1773984540000, "open": 0.1561, "high": 0.1564, "low": 0.1561, "close": 0.1562, "volume": 5193.5, "quote_volume": 811.39299, "trades": 26, "taker_buy_volume": 4370.0, "taker_buy_quote": 682.65594}, {"ts": 1773984600000, "open": 0.1564, "high": 0.1566, "low": 0.1563, "close": 0.1563, "volume": 7727.1, "quote_volume": 1208.87047, "trades": 17, "taker_buy_volume": 5590.2, "taker_buy_quote": 874.67017}, {"ts": 1773984660000, "open": 0.1566, "high": 0.1567, "low": 0.1562, "close": 0.1567, "volume": 14913.2, "quote_volume": 2333.92814, "trades": 49, "taker_buy_volume": 7556.9, "taker_buy_quote": 1183.6553}, {"ts": 1773984720000, "open": 0.1565, "high": 0.1565, "low": 0.1561, "close": 0.1565, "volume": 6086.4, "quote_volume": 952.11695, "trades": 18, "taker_buy_volume": 4941.7, "taker_buy_quote": 773.09523}, {"ts": 1773984780000, "open": 0.1563, "high": 0.1563, "low": 0.1558, "close": 0.1558, "volume": 3856.6, "quote_volume": 601.34003, "trades": 21, "taker_buy_volume": 2288.2, "taker_buy_quote": 356.84735}, {"ts": 1773984840000, "open": 0.1559, "high": 0.1559, "low": 0.1556, "close": 0.1559, "volume": 1768.9, "quote_volume": 275.51917, "trades": 15, "taker_buy_volume": 604.8, "taker_buy_quote": 94.20381}, {"ts": 1773984900000, "open": 0.1556, "high": 0.1557, "low": 0.1555, "close": 0.1555, "volume": 1539.4, "quote_volume": 239.52591, "trades": 8, "taker_buy_volume": 360.8, "taker_buy_quote": 56.14314}, {"ts": 1773984960000, "open": 0.1557, "high": 0.1558, "low": 0.1556, "close": 0.1556, "volume": 1739.4, "quote_volume": 270.78907, "trades": 7, "taker_buy_volume": 474.7, "taker_buy_quote": 73.91433}, {"ts": 1773985020000, "open": 0.1557, "high": 0.1557, "low": 0.1556, "close": 0.1557, "volume": 1966.4, "quote_volume": 306.05704, "trades": 10, "taker_buy_volume": 308.2, "taker_buy_quote": 47.95596}, {"ts": 1773985080000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985140000, "open": 0.1558, "high": 0.1561, "low": 0.1558, "close": 0.1559, "volume": 8198.4, "quote_volume": 1279.11239, "trades": 44, "taker_buy_volume": 5947.0, "taker_buy_quote": 927.8632}, {"ts": 1773985200000, "open": 0.1558, "high": 0.1558, "low": 0.1555, "close": 0.1555, "volume": 546.6, "quote_volume": 85.09854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985260000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985320000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 159.8, "quote_volume": 24.86488, "trades": 1, "taker_buy_volume": 159.8, "taker_buy_quote": 24.86488}, {"ts": 1773985380000, "open": 0.1555, "high": 0.1555, "low": 0.1554, "close": 0.1555, "volume": 246.6, "quote_volume": 38.32901, "trades": 4, "taker_buy_volume": 35.2, "taker_buy_quote": 5.4736}, {"ts": 1773985440000, "open": 0.1556, "high": 0.1558, "low": 0.1556, "close": 0.1558, "volume": 634.5, "quote_volume": 98.77932, "trades": 4, "taker_buy_volume": 634.5, "taker_buy_quote": 98.77932}, {"ts": 1773985500000, "open": 0.1559, "high": 0.1559, "low": 0.1555, "close": 0.1555, "volume": 6759.9, "quote_volume": 1052.14439, "trades": 20, "taker_buy_volume": 191.8, "taker_buy_quote": 29.88597}, {"ts": 1773985560000, "open": 0.1555, "high": 0.1556, "low": 0.1551, "close": 0.1553, "volume": 12773.1, "quote_volume": 1982.61654, "trades": 35, "taker_buy_volume": 1276.2, "taker_buy_quote": 198.31221}, {"ts": 1773985620000, "open": 0.1552, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 1253.7, "quote_volume": 194.58566, "trades": 5, "taker_buy_volume": 251.0, "taker_buy_quote": 38.9803}, {"ts": 1773985680000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 200.5, "quote_volume": 31.13765, "trades": 3, "taker_buy_volume": 200.5, "taker_buy_quote": 31.13765}, {"ts": 1773985740000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985800000, "open": 0.1552, "high": 0.1553, "low": 0.1548, "close": 0.1548, "volume": 21300.1, "quote_volume": 3304.35774, "trades": 36, "taker_buy_volume": 17436.5, "taker_buy_quote": 2705.86455}, {"ts": 1773985860000, "open": 0.1551, "high": 0.1551, "low": 0.1548, "close": 0.1551, "volume": 4392.8, "quote_volume": 680.74878, "trades": 18, "taker_buy_volume": 2840.4, "taker_buy_quote": 440.22332}, {"ts": 1773985920000, "open": 0.1549, "high": 0.1549, "low": 0.1545, "close": 0.1547, "volume": 40851.5, "quote_volume": 6315.40066, "trades": 39, "taker_buy_volume": 15906.5, "taker_buy_quote": 2458.2545}, {"ts": 1773985980000, "open": 0.1548, "high": 0.1548, "low": 0.1545, "close": 0.1546, "volume": 1380.8, "quote_volume": 213.5371, "trades": 6, "taker_buy_volume": 1306.4, "taker_buy_quote": 202.0423}, {"ts": 1773986040000, "open": 0.1547, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 3620.8, "quote_volume": 559.90158, "trades": 9, "taker_buy_volume": 193.8, "taker_buy_quote": 29.98086}, {"ts": 1773986100000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 187.2, "quote_volume": 28.97856, "trades": 2, "taker_buy_volume": 187.2, "taker_buy_quote": 28.97856}, {"ts": 1773986160000, "open": 0.1546, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 5320.1, "quote_volume": 822.3645, "trades": 10, "taker_buy_volume": 4816.7, "taker_buy_quote": 744.55344}, {"ts": 1773986220000, "open": 0.1547, "high": 0.1547, "low": 0.1545, "close": 0.1545, "volume": 4133.9, "quote_volume": 639.09959, "trades": 5, "taker_buy_volume": 654.1, "taker_buy_quote": 101.18927}, {"ts": 1773986280000, "open": 0.1544, "high": 0.1547, "low": 0.1544, "close": 0.1547, "volume": 3170.0, "quote_volume": 489.78056, "trades": 9, "taker_buy_volume": 1743.5, "taker_buy_quote": 269.52896}, {"ts": 1773986340000, "open": 0.1547, "high": 0.1547, "low": 0.1544, "close": 0.1544, "volume": 7457.1, "quote_volume": 1152.72225, "trades": 11, "taker_buy_volume": 4905.0, "taker_buy_quote": 758.31972}, {"ts": 1773986400000, "open": 0.1544, "high": 0.1546, "low": 0.1544, "close": 0.1544, "volume": 462.8, "quote_volume": 71.4822, "trades": 5, "taker_buy_volume": 129.4, "taker_buy_quote": 20.00524}, {"ts": 1773986460000, "open": 0.1543, "high": 0.1543, "low": 0.1537, "close": 0.154, "volume": 26337.1, "quote_volume": 4052.2682, "trades": 55, "taker_buy_volume": 10761.1, "taker_buy_quote": 1656.18464}, {"ts": 1773986520000, "open": 0.1539, "high": 0.1542, "low": 0.1538, "close": 0.154, "volume": 12971.5, "quote_volume": 1997.01462, "trades": 69, "taker_buy_volume": 9540.0, "taker_buy_quote": 1468.97752}, {"ts": 1773986580000, "open": 0.154, "high": 0.1545, "low": 0.154, "close": 0.1543, "volume": 3278.0, "quote_volume": 505.41982, "trades": 19, "taker_buy_volume": 2780.6, "taker_buy_quote": 428.72004}, {"ts": 1773986640000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 1156.4, "quote_volume": 178.55504, "trades": 5, "taker_buy_volume": 288.8, "taker_buy_quote": 44.5976}, {"ts": 1773986700000, "open": 0.1543, "high": 0.1545, "low": 0.1542, "close": 0.1545, "volume": 4524.1, "quote_volume": 698.05112, "trades": 21, "taker_buy_volume": 3439.3, "taker_buy_quote": 530.74133}, {"ts": 1773986760000, "open": 0.1544, "high": 0.1544, "low": 0.1539, "close": 0.1539, "volume": 9447.6, "quote_volume": 1456.20112, "trades": 30, "taker_buy_volume": 7530.1, "taker_buy_quote": 1160.66591}, {"ts": 1773986820000, "open": 0.1539, "high": 0.1539, "low": 0.1535, "close": 0.1537, "volume": 7649.6, "quote_volume": 1174.88978, "trades": 23, "taker_buy_volume": 693.4, "taker_buy_quote": 106.62719}, {"ts": 1773986880000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 363.9, "quote_volume": 55.89504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986940000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987000000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 1140.9, "quote_volume": 175.24328, "trades": 5, "taker_buy_volume": 175.6, "taker_buy_quote": 26.9732}, {"ts": 1773987060000, "open": 0.1535, "high": 0.1538, "low": 0.1533, "close": 0.1538, "volume": 5053.9, "quote_volume": 775.86521, "trades": 23, "taker_buy_volume": 3335.4, "taker_buy_quote": 512.23155}, {"ts": 1773987120000, "open": 0.1538, "high": 0.1539, "low": 0.1537, "close": 0.1537, "volume": 1721.1, "quote_volume": 264.69417, "trades": 8, "taker_buy_volume": 854.3, "taker_buy_quote": 131.44842}, {"ts": 1773987180000, "open": 0.1537, "high": 0.1539, "low": 0.1537, "close": 0.1538, "volume": 5421.4, "quote_volume": 833.75006, "trades": 13, "taker_buy_volume": 2660.2, "taker_buy_quote": 409.26531}, {"ts": 1773987240000, "open": 0.1537, "high": 0.154, "low": 0.1537, "close": 0.154, "volume": 3090.9, "quote_volume": 475.41112, "trades": 11, "taker_buy_volume": 2102.7, "taker_buy_quote": 323.52068}, {"ts": 1773987300000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 650.0, "quote_volume": 100.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987360000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987420000, "open": 0.1538, "high": 0.1538, "low": 0.1535, "close": 0.1535, "volume": 1206.8, "quote_volume": 185.36773, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987480000, "open": 0.1534, "high": 0.1536, "low": 0.1533, "close": 0.1533, "volume": 1474.4, "quote_volume": 226.26541, "trades": 7, "taker_buy_volume": 1011.7, "taker_buy_quote": 155.31351}, {"ts": 1773987540000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 2457.8, "quote_volume": 377.1505, "trades": 18, "taker_buy_volume": 2114.3, "taker_buy_quote": 324.4537}, {"ts": 1773987600000, "open": 0.1534, "high": 0.1535, "low": 0.1532, "close": 0.1532, "volume": 1267.3, "quote_volume": 194.29545, "trades": 10, "taker_buy_volume": 199.5, "taker_buy_quote": 30.60893}, {"ts": 1773987660000, "open": 0.1532, "high": 0.1536, "low": 0.1531, "close": 0.1531, "volume": 38036.2, "quote_volume": 5828.58016, "trades": 26, "taker_buy_volume": 35973.8, "taker_buy_quote": 5512.62832}, {"ts": 1773987720000, "open": 0.1532, "high": 0.1534, "low": 0.153, "close": 0.1531, "volume": 6979.4, "quote_volume": 1069.11204, "trades": 39, "taker_buy_volume": 3711.1, "taker_buy_quote": 568.62014}, {"ts": 1773987780000, "open": 0.1532, "high": 0.1533, "low": 0.1531, "close": 0.1531, "volume": 684.5, "quote_volume": 104.87879, "trades": 6, "taker_buy_volume": 353.2, "taker_buy_quote": 54.13007}, {"ts": 1773987840000, "open": 0.1532, "high": 0.1536, "low": 0.1532, "close": 0.1536, "volume": 1142.2, "quote_volume": 175.14901, "trades": 5, "taker_buy_volume": 1142.2, "taker_buy_quote": 175.14901}, {"ts": 1773987900000, "open": 0.1536, "high": 0.1538, "low": 0.1535, "close": 0.1535, "volume": 8136.5, "quote_volume": 1250.30494, "trades": 34, "taker_buy_volume": 5671.5, "taker_buy_quote": 871.89592}, {"ts": 1773987960000, "open": 0.1534, "high": 0.1537, "low": 0.1534, "close": 0.1535, "volume": 1947.2, "quote_volume": 299.0358, "trades": 20, "taker_buy_volume": 1066.3, "taker_buy_quote": 163.81031}, {"ts": 1773988020000, "open": 0.1534, "high": 0.1539, "low": 0.1533, "close": 0.1534, "volume": 28701.0, "quote_volume": 4406.1425, "trades": 97, "taker_buy_volume": 16025.1, "taker_buy_quote": 2461.90825}, {"ts": 1773988080000, "open": 0.1533, "high": 0.1533, "low": 0.153, "close": 0.1532, "volume": 35144.1, "quote_volume": 5383.78564, "trades": 31, "taker_buy_volume": 27886.0, "taker_buy_quote": 4272.05815}, {"ts": 1773988140000, "open": 0.1531, "high": 0.1532, "low": 0.1531, "close": 0.1532, "volume": 35873.9, "quote_volume": 5495.7959, "trades": 26, "taker_buy_volume": 35698.2, "taker_buy_quote": 5468.89623}, {"ts": 1773988200000, "open": 0.1533, "high": 0.1535, "low": 0.153, "close": 0.1535, "volume": 4482.9, "quote_volume": 686.9293, "trades": 21, "taker_buy_volume": 2215.6, "taker_buy_quote": 339.76994}, {"ts": 1773988260000, "open": 0.1535, "high": 0.1536, "low": 0.1533, "close": 0.1535, "volume": 2561.0, "quote_volume": 392.93967, "trades": 17, "taker_buy_volume": 1010.1, "taker_buy_quote": 155.10308}, {"ts": 1773988320000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988380000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 8622.5, "quote_volume": 1323.67592, "trades": 10, "taker_buy_volume": 1334.0, "taker_buy_quote": 204.87205}, {"ts": 1773988440000, "open": 0.1536, "high": 0.1546, "low": 0.1536, "close": 0.1542, "volume": 2831.6, "quote_volume": 436.68869, "trades": 32, "taker_buy_volume": 1661.5, "taker_buy_quote": 256.18652}, {"ts": 1773988500000, "open": 0.1541, "high": 0.1543, "low": 0.1539, "close": 0.1539, "volume": 2828.7, "quote_volume": 435.85135, "trades": 14, "taker_buy_volume": 1210.9, "taker_buy_quote": 186.73017}, {"ts": 1773988560000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 69.0, "quote_volume": 10.6122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988620000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 3286.7, "quote_volume": 505.49088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988680000, "open": 0.1537, "high": 0.1538, "low": 0.1535, "close": 0.1537, "volume": 6210.3, "quote_volume": 953.67008, "trades": 22, "taker_buy_volume": 1518.9, "taker_buy_quote": 233.46822}, {"ts": 1773988740000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 101.1, "quote_volume": 15.53286, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 5.9943}, {"ts": 1773988800000, "open": 0.1535, "high": 0.1535, "low": 0.1533, "close": 0.1534, "volume": 3019.1, "quote_volume": 463.06025, "trades": 14, "taker_buy_volume": 228.0, "taker_buy_quote": 34.9752}, {"ts": 1773988860000, "open": 0.1534, "high": 0.1535, "low": 0.1532, "close": 0.1533, "volume": 836.9, "quote_volume": 128.33777, "trades": 8, "taker_buy_volume": 620.3, "taker_buy_quote": 95.13659}, {"ts": 1773988920000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988980000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 1040.5, "quote_volume": 159.4046, "trades": 3, "taker_buy_volume": 195.7, "taker_buy_quote": 29.98124}, {"ts": 1773989040000, "open": 0.1533, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 1891.7, "quote_volume": 290.10465, "trades": 6, "taker_buy_volume": 857.2, "taker_buy_quote": 131.41235}, {"ts": 1773989100000, "open": 0.1534, "high": 0.1536, "low": 0.1532, "close": 0.1533, "volume": 12254.3, "quote_volume": 1879.05716, "trades": 27, "taker_buy_volume": 2342.5, "taker_buy_quote": 359.39839}, {"ts": 1773989160000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989220000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 450.0, "quote_volume": 69.02611, "trades": 3, "taker_buy_volume": 144.0, "taker_buy_quote": 22.0896}, {"ts": 1773989280000, "open": 0.1534, "high": 0.1536, "low": 0.1534, "close": 0.1536, "volume": 660.5, "quote_volume": 101.34923, "trades": 3, "taker_buy_volume": 447.0, "taker_buy_quote": 68.57698}, {"ts": 1773989340000, "open": 0.1535, "high": 0.1538, "low": 0.1535, "close": 0.1538, "volume": 2492.8, "quote_volume": 382.88896, "trades": 8, "taker_buy_volume": 1202.9, "taker_buy_quote": 184.88931}, {"ts": 1773989400000, "open": 0.1539, "high": 0.1543, "low": 0.1539, "close": 0.1541, "volume": 4267.9, "quote_volume": 657.35874, "trades": 11, "taker_buy_volume": 3690.9, "taker_buy_quote": 568.41403}, {"ts": 1773989460000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 6358.0, "quote_volume": 980.4036, "trades": 7, "taker_buy_volume": 1324.8, "taker_buy_quote": 204.28416}, {"ts": 1773989520000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 162.1, "quote_volume": 24.96839, "trades": 4, "taker_buy_volume": 49.9, "taker_buy_quote": 7.68959}, {"ts": 1773989580000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989640000, "open": 0.1543, "high": 0.1544, "low": 0.1543, "close": 0.1544, "volume": 357.9, "quote_volume": 55.24169, "trades": 3, "taker_buy_volume": 357.9, "taker_buy_quote": 55.24169}, {"ts": 1773989700000, "open": 0.1544, "high": 0.1544, "low": 0.1543, "close": 0.1543, "volume": 1035.5, "quote_volume": 159.78235, "trades": 6, "taker_buy_volume": 47.0, "taker_buy_quote": 7.2568}, {"ts": 1773989760000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 3974.5, "quote_volume": 612.36901, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989820000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 715.7, "quote_volume": 110.14623, "trades": 7, "taker_buy_volume": 465.3, "taker_buy_quote": 71.60967}, {"ts": 1773989880000, "open": 0.1539, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 2218.2, "quote_volume": 341.56306, "trades": 4, "taker_buy_volume": 1820.8, "taker_buy_quote": 280.4032}, {"ts": 1773989940000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 1371.4, "quote_volume": 211.38453, "trades": 7, "taker_buy_volume": 889.2, "taker_buy_quote": 137.02929}, {"ts": 1773990000000, "open": 0.1541, "high": 0.1541, "low": 0.1535, "close": 0.1535, "volume": 11491.4, "quote_volume": 1769.41465, "trades": 19, "taker_buy_volume": 653.3, "taker_buy_quote": 100.67353}, {"ts": 1773990060000, "open": 0.1535, "high": 0.1535, "low": 0.1531, "close": 0.1534, "volume": 8515.2, "quote_volume": 1304.6882, "trades": 19, "taker_buy_volume": 1249.7, "taker_buy_quote": 191.57635}, {"ts": 1773990120000, "open": 0.1532, "high": 0.1532, "low": 0.1531, "close": 0.1532, "volume": 1457.2, "quote_volume": 223.23944, "trades": 5, "taker_buy_volume": 1355.9, "taker_buy_quote": 207.72388}, {"ts": 1773990180000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 1423.2, "quote_volume": 218.33507, "trades": 6, "taker_buy_volume": 1423.2, "taker_buy_quote": 218.33507}, {"ts": 1773990240000, "open": 0.1536, "high": 0.1536, "low": 0.1534, "close": 0.1534, "volume": 765.9, "quote_volume": 117.56232, "trades": 5, "taker_buy_volume": 254.8, "taker_buy_quote": 39.13728}, {"ts": 1773990300000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 327.0, "quote_volume": 50.23112, "trades": 3, "taker_buy_volume": 327.0, "taker_buy_quote": 50.23112}, {"ts": 1773990360000, "open": 0.1535, "high": 0.1536, "low": 0.1533, "close": 0.1533, "volume": 4633.2, "quote_volume": 710.40407, "trades": 10, "taker_buy_volume": 222.6, "taker_buy_quote": 34.18593}, {"ts": 1773990420000, "open": 0.1535, "high": 0.1536, "low": 0.1534, "close": 0.1534, "volume": 1160.0, "quote_volume": 178.16489, "trades": 8, "taker_buy_volume": 956.8, "taker_buy_quote": 146.96089}, {"ts": 1773990480000, "open": 0.1537, "high": 0.1539, "low": 0.1537, "close": 0.1537, "volume": 2455.4, "quote_volume": 377.61925, "trades": 13, "taker_buy_volume": 1545.8, "taker_buy_quote": 237.78345}, {"ts": 1773990540000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990600000, "open": 0.1536, "high": 0.1536, "low": 0.1532, "close": 0.1532, "volume": 7606.4, "quote_volume": 1165.92936, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990660000, "open": 0.1531, "high": 0.1534, "low": 0.153, "close": 0.1534, "volume": 3938.7, "quote_volume": 603.21725, "trades": 24, "taker_buy_volume": 2884.9, "taker_buy_quote": 441.96611}, {"ts": 1773990720000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 464.1, "quote_volume": 71.10012, "trades": 6, "taker_buy_volume": 309.4, "taker_buy_quote": 47.40008}, {"ts": 1773990780000, "open": 0.1532, "high": 0.1532, "low": 0.1531, "close": 0.1531, "volume": 1925.3, "quote_volume": 294.94001, "trades": 11, "taker_buy_volume": 1367.6, "taker_buy_quote": 209.51632}, {"ts": 1773990840000, "open": 0.153, "high": 0.1532, "low": 0.1529, "close": 0.153, "volume": 1799.3, "quote_volume": 275.39457, "trades": 13, "taker_buy_volume": 1389.8, "taker_buy_quote": 212.74487}, {"ts": 1773990900000, "open": 0.1531, "high": 0.1538, "low": 0.1531, "close": 0.1538, "volume": 1085.9, "quote_volume": 166.47601, "trades": 14, "taker_buy_volume": 593.4, "taker_buy_quote": 91.01392}, {"ts": 1773990960000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 1676.1, "quote_volume": 257.78418, "trades": 2, "taker_buy_volume": 1676.1, "taker_buy_quote": 257.78418}, {"ts": 1773991020000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 1071.7, "quote_volume": 164.82746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991080000, "open": 0.1537, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 2224.2, "quote_volume": 341.94868, "trades": 6, "taker_buy_volume": 855.6, "taker_buy_quote": 131.59486}, {"ts": 1773991140000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991200000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.1539, "volume": 693.4, "quote_volume": 106.76255, "trades": 5, "taker_buy_volume": 580.5, "taker_buy_quote": 89.38724}, {"ts": 1773991260000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991320000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 522.8, "quote_volume": 80.56348, "trades": 6, "taker_buy_volume": 35.7, "taker_buy_quote": 5.50137}, {"ts": 1773991380000, "open": 0.1542, "high": 0.1543, "low": 0.1542, "close": 0.1543, "volume": 2245.0, "quote_volume": 346.3783, "trades": 8, "taker_buy_volume": 985.2, "taker_buy_quote": 151.99116}, {"ts": 1773991440000, "open": 0.1542, "high": 0.1543, "low": 0.1541, "close": 0.1541, "volume": 2905.1, "quote_volume": 447.98812, "trades": 15, "taker_buy_volume": 1327.7, "taker_buy_quote": 204.76486}, {"ts": 1773991500000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 1315.8, "quote_volume": 202.75731, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991620000, "open": 0.1539, "high": 0.1539, "low": 0.1535, "close": 0.1535, "volume": 1723.2, "quote_volume": 264.54701, "trades": 11, "taker_buy_volume": 191.2, "taker_buy_quote": 29.3492}, {"ts": 1773991680000, "open": 0.1537, "high": 0.1537, "low": 0.1535, "close": 0.1535, "volume": 2612.6, "quote_volume": 401.06236, "trades": 10, "taker_buy_volume": 1706.2, "taker_buy_quote": 261.92996}, {"ts": 1773991740000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 2419.1, "quote_volume": 371.33185, "trades": 3, "taker_buy_volume": 2419.1, "taker_buy_quote": 371.33185}, {"ts": 1773991800000, "open": 0.1536, "high": 0.1538, "low": 0.1536, "close": 0.1538, "volume": 989.0, "quote_volume": 151.9359, "trades": 4, "taker_buy_volume": 989.0, "taker_buy_quote": 151.9359}, {"ts": 1773991860000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 389.9, "quote_volume": 59.93121, "trades": 2, "taker_buy_volume": 35.8, "taker_buy_quote": 5.50604}, {"ts": 1773991920000, "open": 0.1539, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 425.3, "quote_volume": 65.45725, "trades": 3, "taker_buy_volume": 425.3, "taker_buy_quote": 65.45725}, {"ts": 1773991980000, "open": 0.154, "high": 0.1545, "low": 0.154, "close": 0.1544, "volume": 19287.5, "quote_volume": 2975.9688, "trades": 59, "taker_buy_volume": 15769.1, "taker_buy_quote": 2433.20189}, {"ts": 1773992040000, "open": 0.1543, "high": 0.1543, "low": 0.154, "close": 0.154, "volume": 2402.0, "quote_volume": 370.25522, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992100000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 1467.7, "quote_volume": 225.87903, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992160000, "open": 0.1539, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 2169.5, "quote_volume": 334.08421, "trades": 15, "taker_buy_volume": 1839.4, "taker_buy_quote": 283.24881}, {"ts": 1773992220000, "open": 0.1539, "high": 0.1541, "low": 0.1539, "close": 0.1541, "volume": 1939.7, "quote_volume": 298.58866, "trades": 11, "taker_buy_volume": 1347.8, "taker_buy_quote": 207.49525}, {"ts": 1773992280000, "open": 0.1542, "high": 0.1544, "low": 0.154, "close": 0.154, "volume": 8642.9, "quote_volume": 1332.45306, "trades": 36, "taker_buy_volume": 4683.4, "taker_buy_quote": 722.25445}, {"ts": 1773992340000, "open": 0.154, "high": 0.1541, "low": 0.1539, "close": 0.154, "volume": 8105.6, "quote_volume": 1248.11825, "trades": 43, "taker_buy_volume": 4124.5, "taker_buy_quote": 635.26704}, {"ts": 1773992400000, "open": 0.1538, "high": 0.1538, "low": 0.1535, "close": 0.1537, "volume": 6986.3, "quote_volume": 1073.70704, "trades": 30, "taker_buy_volume": 3838.9, "taker_buy_quote": 589.95485}, {"ts": 1773992460000, "open": 0.1535, "high": 0.154, "low": 0.1535, "close": 0.1537, "volume": 34358.9, "quote_volume": 5280.64076, "trades": 128, "taker_buy_volume": 14054.7, "taker_buy_quote": 2161.91077}, {"ts": 1773992520000, "open": 0.1536, "high": 0.1538, "low": 0.1534, "close": 0.1537, "volume": 8749.2, "quote_volume": 1343.63291, "trades": 67, "taker_buy_volume": 4381.6, "taker_buy_quote": 673.10805}, {"ts": 1773992580000, "open": 0.1536, "high": 0.1545, "low": 0.1535, "close": 0.1545, "volume": 59436.9, "quote_volume": 9137.84664, "trades": 304, "taker_buy_volume": 33141.1, "taker_buy_quote": 5099.35716}, {"ts": 1773992640000, "open": 0.1543, "high": 0.1545, "low": 0.154, "close": 0.1542, "volume": 58165.9, "quote_volume": 8978.59299, "trades": 58, "taker_buy_volume": 8021.6, "taker_buy_quote": 1237.53958}, {"ts": 1773992700000, "open": 0.1543, "high": 0.1543, "low": 0.1541, "close": 0.1543, "volume": 2379.1, "quote_volume": 366.86461, "trades": 14, "taker_buy_volume": 384.0, "taker_buy_quote": 59.2512}, {"ts": 1773992760000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 1264.6, "quote_volume": 194.9903, "trades": 14, "taker_buy_volume": 327.5, "taker_buy_quote": 50.5005}, {"ts": 1773992820000, "open": 0.1541, "high": 0.1541, "low": 0.1538, "close": 0.1538, "volume": 1257.0, "quote_volume": 193.54501, "trades": 16, "taker_buy_volume": 138.0, "taker_buy_quote": 21.2244}, {"ts": 1773992880000, "open": 0.1537, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 1594.2, "quote_volume": 245.23198, "trades": 6, "taker_buy_volume": 1017.2, "taker_buy_quote": 156.54708}, {"ts": 1773992940000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 71.5, "quote_volume": 11.01457, "trades": 2, "taker_buy_volume": 71.5, "taker_buy_quote": 11.01457}, {"ts": 1773993000000, "open": 0.1542, "high": 0.1542, "low": 0.154, "close": 0.154, "volume": 3612.1, "quote_volume": 556.40984, "trades": 19, "taker_buy_volume": 234.9, "taker_buy_quote": 36.18174}, {"ts": 1773993060000, "open": 0.1542, "high": 0.1546, "low": 0.1538, "close": 0.1538, "volume": 8437.8, "quote_volume": 1303.27644, "trades": 45, "taker_buy_volume": 6642.8, "taker_buy_quote": 1026.24195}, {"ts": 1773993120000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 3733.3, "quote_volume": 574.08334, "trades": 11, "taker_buy_volume": 246.0, "taker_buy_quote": 37.8348}, {"ts": 1773993180000, "open": 0.1536, "high": 0.1539, "low": 0.1536, "close": 0.1539, "volume": 3914.8, "quote_volume": 601.40905, "trades": 10, "taker_buy_volume": 2677.7, "taker_buy_quote": 411.37999}, {"ts": 1773993240000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993300000, "open": 0.1539, "high": 0.1544, "low": 0.1539, "close": 0.154, "volume": 11814.7, "quote_volume": 1820.94295, "trades": 47, "taker_buy_volume": 5272.0, "taker_buy_quote": 812.64396}, {"ts": 1773993360000, "open": 0.1539, "high": 0.1539, "low": 0.1537, "close": 0.1538, "volume": 7224.3, "quote_volume": 1111.53517, "trades": 11, "taker_buy_volume": 6707.2, "taker_buy_quote": 1032.00519}, {"ts": 1773993420000, "open": 0.1537, "high": 0.1537, "low": 0.1534, "close": 0.1536, "volume": 3763.8, "quote_volume": 577.98004, "trades": 16, "taker_buy_volume": 591.1, "taker_buy_quote": 90.77825}, {"ts": 1773993480000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 41.8, "quote_volume": 6.41212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993540000, "open": 0.1534, "high": 0.1536, "low": 0.1529, "close": 0.1533, "volume": 63853.2, "quote_volume": 9788.10447, "trades": 157, "taker_buy_volume": 39453.0, "taker_buy_quote": 6051.10952}, {"ts": 1773993600000, "open": 0.1534, "high": 0.1539, "low": 0.1532, "close": 0.1538, "volume": 5942.6, "quote_volume": 912.94143, "trades": 26, "taker_buy_volume": 4812.3, "taker_buy_quote": 739.76703}, {"ts": 1773993660000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 405.7, "quote_volume": 62.35609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993720000, "open": 0.1538, "high": 0.1538, "low": 0.1536, "close": 0.1536, "volume": 424.9, "quote_volume": 65.34244, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 59.8282}, {"ts": 1773993780000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993840000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 2427.3, "quote_volume": 372.71374, "trades": 11, "taker_buy_volume": 2352.4, "taker_buy_quote": 361.21659}, {"ts": 1773993900000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 411.0, "quote_volume": 63.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993960000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 1035.8, "quote_volume": 159.20246, "trades": 2, "taker_buy_volume": 1035.8, "taker_buy_quote": 159.20246}, {"ts": 1773994020000, "open": 0.1538, "high": 0.1542, "low": 0.1538, "close": 0.154, "volume": 1899.6, "quote_volume": 292.73462, "trades": 12, "taker_buy_volume": 1703.8, "taker_buy_quote": 262.58142}, {"ts": 1773994080000, "open": 0.1539, "high": 0.1539, "low": 0.1537, "close": 0.1537, "volume": 3485.5, "quote_volume": 536.29454, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994140000, "open": 0.1537, "high": 0.1539, "low": 0.1536, "close": 0.1539, "volume": 37726.4, "quote_volume": 5798.99665, "trades": 22, "taker_buy_volume": 36495.0, "taker_buy_quote": 5609.63053}, {"ts": 1773994200000, "open": 0.1538, "high": 0.1541, "low": 0.1537, "close": 0.154, "volume": 7263.5, "quote_volume": 1118.17571, "trades": 34, "taker_buy_volume": 3246.8, "taker_buy_quote": 499.81506}, {"ts": 1773994260000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 341.1, "quote_volume": 52.53802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994320000, "open": 0.154, "high": 0.1542, "low": 0.1539, "close": 0.1539, "volume": 8011.4, "quote_volume": 1234.09741, "trades": 34, "taker_buy_volume": 3545.5, "taker_buy_quote": 546.37443}, {"ts": 1773994380000, "open": 0.1542, "high": 0.1542, "low": 0.1536, "close": 0.1536, "volume": 12073.9, "quote_volume": 1859.83358, "trades": 42, "taker_buy_volume": 7774.5, "taker_buy_quote": 1198.40817}, {"ts": 1773994440000, "open": 0.1536, "high": 0.1538, "low": 0.1536, "close": 0.1538, "volume": 4429.7, "quote_volume": 681.15766, "trades": 9, "taker_buy_volume": 662.7, "taker_buy_quote": 101.92326}, {"ts": 1773994500000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.154, "volume": 15456.1, "quote_volume": 2377.25049, "trades": 22, "taker_buy_volume": 1475.8, "taker_buy_quote": 227.08035}, {"ts": 1773994560000, "open": 0.154, "high": 0.1542, "low": 0.154, "close": 0.1542, "volume": 41370.2, "quote_volume": 6379.1272, "trades": 20, "taker_buy_volume": 41370.2, "taker_buy_quote": 6379.1272}, {"ts": 1773994620000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 604.6, "quote_volume": 93.22932, "trades": 2, "taker_buy_volume": 307.8, "taker_buy_quote": 47.46276}, {"ts": 1773994680000, "open": 0.1541, "high": 0.1542, "low": 0.1539, "close": 0.1542, "volume": 4875.5, "quote_volume": 751.07409, "trades": 16, "taker_buy_volume": 1880.6, "taker_buy_quote": 289.98852}, {"ts": 1773994740000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 1112.6, "quote_volume": 171.38317, "trades": 9, "taker_buy_volume": 265.8, "taker_buy_quote": 40.95978}, {"ts": 1773994800000, "open": 0.154, "high": 0.1542, "low": 0.154, "close": 0.1541, "volume": 6062.8, "quote_volume": 934.26829, "trades": 38, "taker_buy_volume": 3855.7, "taker_buy_quote": 594.35294}, {"ts": 1773994860000, "open": 0.154, "high": 0.1542, "low": 0.1539, "close": 0.1542, "volume": 4687.3, "quote_volume": 721.87087, "trades": 17, "taker_buy_volume": 933.0, "taker_buy_quote": 143.79627}, {"ts": 1773994920000, "open": 0.154, "high": 0.154, "low": 0.1538, "close": 0.1539, "volume": 1491.4, "quote_volume": 229.54883, "trades": 10, "taker_buy_volume": 844.8, "taker_buy_quote": 130.03634}, {"ts": 1773994980000, "open": 0.1538, "high": 0.1539, "low": 0.1538, "close": 0.1539, "volume": 2202.8, "quote_volume": 338.99793, "trades": 8, "taker_buy_volume": 2202.8, "taker_buy_quote": 338.99793}, {"ts": 1773995040000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 99.3, "quote_volume": 15.28227, "trades": 3, "taker_buy_volume": 99.3, "taker_buy_quote": 15.28227}, {"ts": 1773995100000, "open": 0.154, "high": 0.1542, "low": 0.1539, "close": 0.1539, "volume": 7960.2, "quote_volume": 1225.97813, "trades": 25, "taker_buy_volume": 7392.1, "taker_buy_quote": 1138.52139}, {"ts": 1773995160000, "open": 0.1539, "high": 0.1541, "low": 0.1538, "close": 0.1538, "volume": 8662.8, "quote_volume": 1333.35665, "trades": 19, "taker_buy_volume": 2184.7, "taker_buy_quote": 336.40248}, {"ts": 1773995220000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.1538, "volume": 2638.0, "quote_volume": 405.90558, "trades": 12, "taker_buy_volume": 2454.2, "taker_buy_quote": 377.63714}, {"ts": 1773995280000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.1538, "volume": 6200.6, "quote_volume": 953.98528, "trades": 27, "taker_buy_volume": 4318.1, "taker_buy_quote": 664.45678}, {"ts": 1773995340000, "open": 0.1537, "high": 0.154, "low": 0.1537, "close": 0.1538, "volume": 7527.2, "quote_volume": 1157.71932, "trades": 42, "taker_buy_volume": 5895.3, "taker_buy_quote": 906.87977}, {"ts": 1773995400000, "open": 0.1536, "high": 0.1538, "low": 0.1535, "close": 0.1538, "volume": 1588.0, "quote_volume": 243.94759, "trades": 13, "taker_buy_volume": 1258.9, "taker_buy_quote": 193.40532}, {"ts": 1773995460000, "open": 0.1538, "high": 0.154, "low": 0.1534, "close": 0.1536, "volume": 6032.2, "quote_volume": 927.03827, "trades": 21, "taker_buy_volume": 1919.9, "taker_buy_quote": 295.22987}, {"ts": 1773995520000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995580000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 1091.5, "quote_volume": 167.6544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995640000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.1538, "volume": 555.5, "quote_volume": 85.48358, "trades": 8, "taker_buy_volume": 511.9, "taker_buy_quote": 78.7779}, {"ts": 1773995700000, "open": 0.1538, "high": 0.1541, "low": 0.1538, "close": 0.1541, "volume": 1137.8, "quote_volume": 175.05771, "trades": 5, "taker_buy_volume": 298.3, "taker_buy_quote": 45.94261}, {"ts": 1773995760000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995820000, "open": 0.1539, "high": 0.1539, "low": 0.1537, "close": 0.1537, "volume": 4266.0, "quote_volume": 656.52588, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995880000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 2986.8, "quote_volume": 459.36984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995940000, "open": 0.1539, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 2428.6, "quote_volume": 373.89348, "trades": 9, "taker_buy_volume": 2291.1, "taker_buy_quote": 352.73223}, {"ts": 1773996000000, "open": 0.1539, "high": 0.155, "low": 0.1539, "close": 0.1545, "volume": 117193.8, "quote_volume": 18101.86058, "trades": 125, "taker_buy_volume": 60302.4, "taker_buy_quote": 9323.18371}, {"ts": 1773996060000, "open": 0.1545, "high": 0.1545, "low": 0.1542, "close": 0.1544, "volume": 10034.9, "quote_volume": 1548.88795, "trades": 16, "taker_buy_volume": 317.0, "taker_buy_quote": 48.9448}, {"ts": 1773996120000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 398.9, "quote_volume": 61.51038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996180000, "open": 0.1542, "high": 0.1543, "low": 0.1542, "close": 0.1543, "volume": 2355.3, "quote_volume": 363.32589, "trades": 17, "taker_buy_volume": 2064.0, "taker_buy_quote": 318.40743}, {"ts": 1773996240000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996300000, "open": 0.1544, "high": 0.1546, "low": 0.1544, "close": 0.1544, "volume": 5542.9, "quote_volume": 856.11134, "trades": 19, "taker_buy_volume": 2979.8, "taker_buy_quote": 460.34219}, {"ts": 1773996360000, "open": 0.1543, "high": 0.1543, "low": 0.1542, "close": 0.1542, "volume": 66.5, "quote_volume": 10.25787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996420000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 35.7, "quote_volume": 5.50494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996480000, "open": 0.1545, "high": 0.1552, "low": 0.1543, "close": 0.155, "volume": 96146.7, "quote_volume": 14886.6948, "trades": 106, "taker_buy_volume": 66983.6, "taker_buy_quote": 10370.54008}, {"ts": 1773996540000, "open": 0.155, "high": 0.1556, "low": 0.155, "close": 0.1553, "volume": 30578.1, "quote_volume": 4749.12865, "trades": 83, "taker_buy_volume": 16065.0, "taker_buy_quote": 2495.90338}, {"ts": 1773996600000, "open": 0.1552, "high": 0.1557, "low": 0.1552, "close": 0.1555, "volume": 22028.1, "quote_volume": 3425.15558, "trades": 54, "taker_buy_volume": 14315.8, "taker_buy_quote": 2227.58932}, {"ts": 1773996660000, "open": 0.1553, "high": 0.1556, "low": 0.1551, "close": 0.1551, "volume": 10686.6, "quote_volume": 1660.0456, "trades": 25, "taker_buy_volume": 6432.9, "taker_buy_quote": 999.99987}, {"ts": 1773996720000, "open": 0.1552, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 2675.9, "quote_volume": 415.55359, "trades": 6, "taker_buy_volume": 2675.9, "taker_buy_quote": 415.55359}, {"ts": 1773996780000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 2493.4, "quote_volume": 386.97568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996840000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 416.6, "quote_volume": 64.61466, "trades": 4, "taker_buy_volume": 381.1, "taker_buy_quote": 59.10861}, {"ts": 1773996900000, "open": 0.1551, "high": 0.1553, "low": 0.1551, "close": 0.1551, "volume": 3797.5, "quote_volume": 589.36313, "trades": 12, "taker_buy_volume": 999.8, "taker_buy_quote": 155.24706}, {"ts": 1773996960000, "open": 0.1552, "high": 0.1552, "low": 0.155, "close": 0.155, "volume": 640.0, "quote_volume": 99.22732, "trades": 3, "taker_buy_volume": 136.6, "taker_buy_quote": 21.20032}, {"ts": 1773997020000, "open": 0.1552, "high": 0.1554, "low": 0.1552, "close": 0.1554, "volume": 2629.2, "quote_volume": 408.30661, "trades": 14, "taker_buy_volume": 2629.2, "taker_buy_quote": 408.30661}, {"ts": 1773997080000, "open": 0.1554, "high": 0.1559, "low": 0.1553, "close": 0.1557, "volume": 15714.1, "quote_volume": 2444.32002, "trades": 50, "taker_buy_volume": 13173.0, "taker_buy_quote": 2049.45242}, {"ts": 1773997140000, "open": 0.1556, "high": 0.1558, "low": 0.1556, "close": 0.1558, "volume": 319.4, "quote_volume": 49.73546, "trades": 5, "taker_buy_volume": 184.1, "taker_buy_quote": 28.68278}, {"ts": 1773997200000, "open": 0.1559, "high": 0.1561, "low": 0.1556, "close": 0.1557, "volume": 22770.1, "quote_volume": 3549.08082, "trades": 53, "taker_buy_volume": 9944.8, "taker_buy_quote": 1551.14665}, {"ts": 1773997260000, "open": 0.1555, "high": 0.1555, "low": 0.1554, "close": 0.1554, "volume": 493.7, "quote_volume": 76.72452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997320000, "open": 0.1555, "high": 0.1555, "low": 0.1551, "close": 0.1551, "volume": 200.8, "quote_volume": 31.18581, "trades": 5, "taker_buy_volume": 61.1, "taker_buy_quote": 9.50105}, {"ts": 1773997380000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 60.3, "quote_volume": 9.36459, "trades": 1, "taker_buy_volume": 60.3, "taker_buy_quote": 9.36459}, {"ts": 1773997440000, "open": 0.1553, "high": 0.1555, "low": 0.1553, "close": 0.1555, "volume": 183.4, "quote_volume": 28.49264, "trades": 5, "taker_buy_volume": 183.4, "taker_buy_quote": 28.49264}, {"ts": 1773997500000, "open": 0.1555, "high": 0.1558, "low": 0.1555, "close": 0.1555, "volume": 8736.0, "quote_volume": 1359.98537, "trades": 19, "taker_buy_volume": 6022.3, "taker_buy_quote": 937.74042}, {"ts": 1773997560000, "open": 0.1555, "high": 0.1555, "low": 0.1552, "close": 0.1552, "volume": 15500.9, "quote_volume": 2407.59155, "trades": 28, "taker_buy_volume": 226.2, "taker_buy_quote": 35.15148}, {"ts": 1773997620000, "open": 0.1552, "high": 0.1553, "low": 0.1548, "close": 0.155, "volume": 69144.8, "quote_volume": 10730.79167, "trades": 28, "taker_buy_volume": 306.9, "taker_buy_quote": 47.5695}, {"ts": 1773997680000, "open": 0.1549, "high": 0.155, "low": 0.1549, "close": 0.1549, "volume": 3895.2, "quote_volume": 603.38672, "trades": 19, "taker_buy_volume": 2792.3, "taker_buy_quote": 432.54751}, {"ts": 1773997740000, "open": 0.155, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 914.6, "quote_volume": 141.76655, "trades": 3, "taker_buy_volume": 35.5, "taker_buy_quote": 5.50605}, {"ts": 1773997800000, "open": 0.155, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 439.5, "quote_volume": 68.13782, "trades": 4, "taker_buy_volume": 349.8, "taker_buy_quote": 54.23432}, {"ts": 1773997860000, "open": 0.1551, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 901.2, "quote_volume": 139.90885, "trades": 6, "taker_buy_volume": 761.8, "taker_buy_quote": 118.28791}, {"ts": 1773997920000, "open": 0.1553, "high": 0.1554, "low": 0.1552, "close": 0.1552, "volume": 196.4, "quote_volume": 30.49775, "trades": 5, "taker_buy_volume": 57.0, "taker_buy_quote": 8.85425}, {"ts": 1773997980000, "open": 0.1553, "high": 0.1559, "low": 0.1553, "close": 0.1558, "volume": 7327.0, "quote_volume": 1140.60751, "trades": 34, "taker_buy_volume": 6379.0, "taker_buy_quote": 993.16237}, {"ts": 1773998040000, "open": 0.1558, "high": 0.1559, "low": 0.1554, "close": 0.1558, "volume": 6251.0, "quote_volume": 973.40361, "trades": 39, "taker_buy_volume": 5416.3, "taker_buy_quote": 843.55292}, {"ts": 1773998100000, "open": 0.1558, "high": 0.1558, "low": 0.1554, "close": 0.1554, "volume": 442.8, "quote_volume": 68.92256, "trades": 3, "taker_buy_volume": 278.6, "taker_buy_quote": 43.40588}, {"ts": 1773998160000, "open": 0.1553, "high": 0.1553, "low": 0.1549, "close": 0.1551, "volume": 1404.9, "quote_volume": 217.79068, "trades": 10, "taker_buy_volume": 224.3, "taker_buy_quote": 34.78893}, {"ts": 1773998220000, "open": 0.1549, "high": 0.1549, "low": 0.1545, "close": 0.1545, "volume": 2337.3, "quote_volume": 361.57704, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998280000, "open": 0.1548, "high": 0.1549, "low": 0.1546, "close": 0.1546, "volume": 2336.6, "quote_volume": 361.52456, "trades": 13, "taker_buy_volume": 725.7, "taker_buy_quote": 112.39355}, {"ts": 1773998340000, "open": 0.1546, "high": 0.1546, "low": 0.1543, "close": 0.1543, "volume": 2693.3, "quote_volume": 415.85619, "trades": 12, "taker_buy_volume": 184.8, "taker_buy_quote": 28.53668}, {"ts": 1773998400000, "open": 0.1542, "high": 0.1543, "low": 0.1539, "close": 0.1539, "volume": 4736.8, "quote_volume": 729.67639, "trades": 25, "taker_buy_volume": 2147.8, "taker_buy_quote": 331.09131}, {"ts": 1773998460000, "open": 0.1538, "high": 0.1541, "low": 0.1538, "close": 0.1539, "volume": 2967.6, "quote_volume": 456.54303, "trades": 19, "taker_buy_volume": 783.3, "taker_buy_quote": 120.58117}, {"ts": 1773998520000, "open": 0.1539, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 1571.6, "quote_volume": 241.87282, "trades": 6, "taker_buy_volume": 399.9, "taker_buy_quote": 61.54819}, {"ts": 1773998580000, "open": 0.1541, "high": 0.1541, "low": 0.1539, "close": 0.1539, "volume": 2608.2, "quote_volume": 401.6027, "trades": 7, "taker_buy_volume": 448.9, "taker_buy_quote": 69.17549}, {"ts": 1773998640000, "open": 0.1539, "high": 0.1539, "low": 0.1536, "close": 0.1536, "volume": 9700.3, "quote_volume": 1492.65079, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998700000, "open": 0.1536, "high": 0.1538, "low": 0.1536, "close": 0.1538, "volume": 2278.9, "quote_volume": 350.0462, "trades": 3, "taker_buy_volume": 35.8, "taker_buy_quote": 5.50604}, {"ts": 1773998760000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 424.7, "quote_volume": 65.23392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998820000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.154, "volume": 2481.7, "quote_volume": 382.17106, "trades": 18, "taker_buy_volume": 2439.1, "taker_buy_quote": 375.61066}, {"ts": 1773998880000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998940000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999000000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 373.3, "quote_volume": 57.4882, "trades": 2, "taker_buy_volume": 48.7, "taker_buy_quote": 7.4998}, {"ts": 1773999060000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 257.8, "quote_volume": 39.71139, "trades": 3, "taker_buy_volume": 257.8, "taker_buy_quote": 39.71139}, {"ts": 1773999120000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 803.3, "quote_volume": 123.7082, "trades": 3, "taker_buy_volume": 803.3, "taker_buy_quote": 123.7082}, {"ts": 1773999180000, "open": 0.1539, "high": 0.1539, "low": 0.1537, "close": 0.1537, "volume": 1410.8, "quote_volume": 216.9421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999240000, "open": 0.1536, "high": 0.1537, "low": 0.1535, "close": 0.1537, "volume": 2467.3, "quote_volume": 379.1062, "trades": 11, "taker_buy_volume": 660.1, "taker_buy_quote": 101.44368}, {"ts": 1773999300000, "open": 0.1537, "high": 0.1538, "low": 0.1536, "close": 0.1537, "volume": 5030.3, "quote_volume": 773.01202, "trades": 17, "taker_buy_volume": 921.4, "taker_buy_quote": 141.68419}, {"ts": 1773999360000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 2713.9, "quote_volume": 417.15851, "trades": 7, "taker_buy_volume": 1019.4, "taker_buy_quote": 156.69782}, {"ts": 1773999420000, "open": 0.1537, "high": 0.154, "low": 0.1537, "close": 0.154, "volume": 975.8, "quote_volume": 150.16584, "trades": 6, "taker_buy_volume": 909.0, "taker_buy_quote": 139.89868}, {"ts": 1773999480000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 39.6, "quote_volume": 6.0984, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 6.0984}, {"ts": 1773999540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999600000, "open": 0.1538, "high": 0.1539, "low": 0.1538, "close": 0.1539, "volume": 4574.9, "quote_volume": 704.07353, "trades": 8, "taker_buy_volume": 4539.1, "taker_buy_quote": 698.56749}, {"ts": 1773999660000, "open": 0.1538, "high": 0.1539, "low": 0.1536, "close": 0.1539, "volume": 5665.5, "quote_volume": 871.13879, "trades": 22, "taker_buy_volume": 3668.9, "taker_buy_quote": 564.3028}, {"ts": 1773999720000, "open": 0.1538, "high": 0.154, "low": 0.1537, "close": 0.154, "volume": 4025.3, "quote_volume": 619.22191, "trades": 13, "taker_buy_volume": 2835.0, "taker_buy_quote": 436.1895}, {"ts": 1773999780000, "open": 0.1541, "high": 0.1544, "low": 0.1541, "close": 0.1544, "volume": 397.4, "quote_volume": 61.33714, "trades": 5, "taker_buy_volume": 142.8, "taker_buy_quote": 22.0269}, {"ts": 1773999840000, "open": 0.1543, "high": 0.1544, "low": 0.1541, "close": 0.1541, "volume": 3742.5, "quote_volume": 577.53433, "trades": 14, "taker_buy_volume": 514.6, "taker_buy_quote": 79.39379}, {"ts": 1773999900000, "open": 0.154, "high": 0.1543, "low": 0.1539, "close": 0.1543, "volume": 2152.9, "quote_volume": 331.82029, "trades": 11, "taker_buy_volume": 1652.9, "taker_buy_quote": 254.84863}, {"ts": 1773999960000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000020000, "open": 0.1541, "high": 0.1541, "low": 0.1538, "close": 0.154, "volume": 3494.6, "quote_volume": 538.17157, "trades": 15, "taker_buy_volume": 1663.2, "taker_buy_quote": 256.206}, {"ts": 1774000080000, "open": 0.1539, "high": 0.1541, "low": 0.1538, "close": 0.1541, "volume": 4380.4, "quote_volume": 674.19917, "trades": 14, "taker_buy_volume": 2225.5, "taker_buy_quote": 342.75786}, {"ts": 1774000140000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 399.1, "quote_volume": 61.42149, "trades": 2, "taker_buy_volume": 399.1, "taker_buy_quote": 61.42149}, {"ts": 1774000200000, "open": 0.1537, "high": 0.1537, "low": 0.1535, "close": 0.1535, "volume": 11405.7, "quote_volume": 1750.80884, "trades": 12, "taker_buy_volume": 959.9, "taker_buy_quote": 147.36779}, {"ts": 1774000260000, "open": 0.1534, "high": 0.1536, "low": 0.1532, "close": 0.1533, "volume": 2176.0, "quote_volume": 333.9943, "trades": 13, "taker_buy_volume": 1546.3, "taker_buy_quote": 237.42844}, {"ts": 1774000320000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 490.5, "quote_volume": 75.19365, "trades": 5, "taker_buy_volume": 215.3, "taker_buy_quote": 33.00549}, {"ts": 1774000380000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 415.8, "quote_volume": 63.78372, "trades": 3, "taker_buy_volume": 415.8, "taker_buy_quote": 63.78372}, {"ts": 1774000440000, "open": 0.1532, "high": 0.1532, "low": 0.1531, "close": 0.1531, "volume": 1319.2, "quote_volume": 202.0899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000500000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 35.9, "quote_volume": 5.50706, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 5.50706}, {"ts": 1774000560000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 437.2, "quote_volume": 67.11379, "trades": 4, "taker_buy_volume": 437.2, "taker_buy_quote": 67.11379}, {"ts": 1774000620000, "open": 0.1537, "high": 0.154, "low": 0.1537, "close": 0.154, "volume": 143.2, "quote_volume": 22.03132, "trades": 4, "taker_buy_volume": 143.2, "taker_buy_quote": 22.03132}, {"ts": 1774000680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000740000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 641.5, "quote_volume": 98.61638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000800000, "open": 0.1539, "high": 0.154, "low": 0.1536, "close": 0.1536, "volume": 3596.9, "quote_volume": 553.49127, "trades": 19, "taker_buy_volume": 178.7, "taker_buy_quote": 27.5068}, {"ts": 1774000860000, "open": 0.1536, "high": 0.1538, "low": 0.1536, "close": 0.1538, "volume": 259.8, "quote_volume": 39.94, "trades": 3, "taker_buy_volume": 173.6, "taker_buy_quote": 26.69968}, {"ts": 1774000920000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 3390.9, "quote_volume": 521.52042, "trades": 3, "taker_buy_volume": 3304.7, "taker_buy_quote": 508.26286}, {"ts": 1774000980000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 72.3, "quote_volume": 11.10528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001040000, "open": 0.1537, "high": 0.1541, "low": 0.1535, "close": 0.1541, "volume": 4553.4, "quote_volume": 699.9449, "trades": 23, "taker_buy_volume": 1869.2, "taker_buy_quote": 287.54477}, {"ts": 1774001100000, "open": 0.1541, "high": 0.1547, "low": 0.1541, "close": 0.1544, "volume": 13936.0, "quote_volume": 2152.45695, "trades": 58, "taker_buy_volume": 5287.3, "taker_buy_quote": 816.37969}, {"ts": 1774001160000, "open": 0.1544, "high": 0.1547, "low": 0.1544, "close": 0.1547, "volume": 4293.3, "quote_volume": 663.07355, "trades": 13, "taker_buy_volume": 4003.8, "taker_buy_quote": 618.34631}, {"ts": 1774001220000, "open": 0.1548, "high": 0.155, "low": 0.1546, "close": 0.1547, "volume": 6414.9, "quote_volume": 993.08861, "trades": 27, "taker_buy_volume": 5194.0, "taker_buy_quote": 804.04837}, {"ts": 1774001280000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 328.1, "quote_volume": 50.66608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001340000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001400000, "open": 0.1543, "high": 0.1543, "low": 0.1542, "close": 0.1542, "volume": 71.4, "quote_volume": 11.01345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001460000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 35.7, "quote_volume": 5.50137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001520000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 1879.0, "quote_volume": 289.18557, "trades": 8, "taker_buy_volume": 622.7, "taker_buy_quote": 95.83353}, {"ts": 1774001580000, "open": 0.1539, "high": 0.1544, "low": 0.1539, "close": 0.1541, "volume": 50047.8, "quote_volume": 7714.29719, "trades": 127, "taker_buy_volume": 38192.2, "taker_buy_quote": 5887.58321}, {"ts": 1774001640000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 1372.2, "quote_volume": 211.57926, "trades": 3, "taker_buy_volume": 1372.2, "taker_buy_quote": 211.57926}, {"ts": 1774001700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 204.5, "quote_volume": 31.493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001760000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 140.5, "quote_volume": 21.62628, "trades": 3, "taker_buy_volume": 104.7, "taker_buy_quote": 16.11666}, {"ts": 1774001820000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 71.4, "quote_volume": 11.00631, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 11.00631}, {"ts": 1774001880000, "open": 0.1542, "high": 0.1542, "low": 0.1537, "close": 0.1537, "volume": 1487.9, "quote_volume": 229.01513, "trades": 15, "taker_buy_volume": 171.0, "taker_buy_quote": 26.30784}, {"ts": 1774001940000, "open": 0.1537, "high": 0.1537, "low": 0.1536, "close": 0.1536, "volume": 9442.6, "quote_volume": 1450.45311, "trades": 14, "taker_buy_volume": 5390.3, "taker_buy_quote": 827.95008}, {"ts": 1774002000000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 120.4, "quote_volume": 18.49344, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 18.49344}, {"ts": 1774002060000, "open": 0.1538, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 4271.0, "quote_volume": 656.70999, "trades": 11, "taker_buy_volume": 425.3, "taker_buy_quote": 65.44319}, {"ts": 1774002120000, "open": 0.1537, "high": 0.1537, "low": 0.1536, "close": 0.1536, "volume": 729.5, "quote_volume": 112.07836, "trades": 4, "taker_buy_volume": 271.6, "taker_buy_quote": 41.74492}, {"ts": 1774002180000, "open": 0.1537, "high": 0.154, "low": 0.1537, "close": 0.1538, "volume": 261.8, "quote_volume": 40.26117, "trades": 5, "taker_buy_volume": 150.6, "taker_buy_quote": 23.16641}, {"ts": 1774002240000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 895.3, "quote_volume": 137.78667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002300000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 589.1, "quote_volume": 90.66607, "trades": 6, "taker_buy_volume": 312.5, "taker_buy_quote": 48.09733}, {"ts": 1774002360000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002420000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002480000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002540000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 462.1, "quote_volume": 71.07098, "trades": 4, "taker_buy_volume": 283.3, "taker_buy_quote": 43.57154}, {"ts": 1774002600000, "open": 0.154, "high": 0.1546, "low": 0.154, "close": 0.1546, "volume": 11683.9, "quote_volume": 1804.98086, "trades": 43, "taker_buy_volume": 8221.9, "taker_buy_quote": 1270.01474}, {"ts": 1774002660000, "open": 0.1545, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 1041.4, "quote_volume": 160.90044, "trades": 6, "taker_buy_volume": 252.6, "taker_buy_quote": 39.03084}, {"ts": 1774002720000, "open": 0.1545, "high": 0.1551, "low": 0.1543, "close": 0.1549, "volume": 21469.3, "quote_volume": 3317.79303, "trades": 65, "taker_buy_volume": 11456.6, "taker_buy_quote": 1771.39772}, {"ts": 1774002780000, "open": 0.1549, "high": 0.1549, "low": 0.1546, "close": 0.1546, "volume": 2034.0, "quote_volume": 314.77144, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002840000, "open": 0.1547, "high": 0.1547, "low": 0.1544, "close": 0.1544, "volume": 305.0, "quote_volume": 47.15826, "trades": 5, "taker_buy_volume": 161.6, "taker_buy_quote": 24.99952}, {"ts": 1774002900000, "open": 0.1544, "high": 0.1545, "low": 0.1542, "close": 0.1545, "volume": 4185.9, "quote_volume": 646.0944, "trades": 12, "taker_buy_volume": 3837.9, "taker_buy_quote": 592.39104}, {"ts": 1774002960000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003020000, "open": 0.1546, "high": 0.1551, "low": 0.1546, "close": 0.1546, "volume": 30942.7, "quote_volume": 4792.85013, "trades": 48, "taker_buy_volume": 29066.8, "taker_buy_quote": 4502.52666}, {"ts": 1774003080000, "open": 0.1549, "high": 0.1552, "low": 0.1549, "close": 0.1552, "volume": 17174.2, "quote_volume": 2662.99181, "trades": 27, "taker_buy_volume": 15345.7, "taker_buy_quote": 2379.75716}, {"ts": 1774003140000, "open": 0.1551, "high": 0.1556, "low": 0.1549, "close": 0.1556, "volume": 15728.6, "quote_volume": 2442.55873, "trades": 53, "taker_buy_volume": 12720.0, "taker_buy_quote": 1975.65855}, {"ts": 1774003200000, "open": 0.1556, "high": 0.1557, "low": 0.1556, "close": 0.1556, "volume": 13483.6, "quote_volume": 2098.25567, "trades": 22, "taker_buy_volume": 3005.6, "taker_buy_quote": 467.72237}, {"ts": 1774003260000, "open": 0.1555, "high": 0.1555, "low": 0.1554, "close": 0.1554, "volume": 5659.7, "quote_volume": 879.64753, "trades": 14, "taker_buy_volume": 37.2, "taker_buy_quote": 5.78088}, {"ts": 1774003320000, "open": 0.1553, "high": 0.1553, "low": 0.1544, "close": 0.1548, "volume": 40061.2, "quote_volume": 6194.41957, "trades": 63, "taker_buy_volume": 10152.0, "taker_buy_quote": 1571.12706}, {"ts": 1774003380000, "open": 0.1548, "high": 0.1548, "low": 0.1547, "close": 0.1547, "volume": 10011.8, "quote_volume": 1549.81494, "trades": 7, "taker_buy_volume": 9724.3, "taker_buy_quote": 1505.32164}, {"ts": 1774003440000, "open": 0.1548, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 1318.5, "quote_volume": 204.22101, "trades": 4, "taker_buy_volume": 182.0, "taker_buy_quote": 28.17716}, {"ts": 1774003500000, "open": 0.1549, "high": 0.155, "low": 0.1549, "close": 0.155, "volume": 71.0, "quote_volume": 11.00145, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 11.00145}, {"ts": 1774003560000, "open": 0.155, "high": 0.155, "low": 0.1548, "close": 0.1548, "volume": 89.1, "quote_volume": 13.80042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003620000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 984.7, "quote_volume": 152.43156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003680000, "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003740000, "open": 0.1547, "high": 0.1547, "low": 0.1546, "close": 0.1546, "volume": 117.8, "quote_volume": 18.21544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003800000, "open": 0.1546, "high": 0.1548, "low": 0.1546, "close": 0.1548, "volume": 397.8, "quote_volume": 61.51796, "trades": 4, "taker_buy_volume": 90.4, "taker_buy_quote": 13.99392}, {"ts": 1774003860000, "open": 0.1548, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 2857.6, "quote_volume": 442.52455, "trades": 6, "taker_buy_volume": 2483.7, "taker_buy_quote": 384.64483}, {"ts": 1774003920000, "open": 0.1548, "high": 0.1553, "low": 0.1548, "close": 0.1551, "volume": 21049.2, "quote_volume": 3264.15311, "trades": 34, "taker_buy_volume": 19725.0, "taker_buy_quote": 3059.03127}, {"ts": 1774003980000, "open": 0.155, "high": 0.1553, "low": 0.155, "close": 0.1553, "volume": 3529.3, "quote_volume": 547.65008, "trades": 10, "taker_buy_volume": 3529.3, "taker_buy_quote": 547.65008}, {"ts": 1774004040000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 1253.4, "quote_volume": 194.52768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004100000, "open": 0.1552, "high": 0.1552, "low": 0.155, "close": 0.155, "volume": 5161.3, "quote_volume": 800.53862, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004160000, "open": 0.1549, "high": 0.1549, "low": 0.1547, "close": 0.1547, "volume": 169.4, "quote_volume": 26.22312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004220000, "open": 0.1547, "high": 0.1548, "low": 0.1546, "close": 0.1546, "volume": 3472.2, "quote_volume": 536.8882, "trades": 16, "taker_buy_volume": 2566.9, "taker_buy_quote": 396.89163}, {"ts": 1774004280000, "open": 0.1547, "high": 0.1549, "low": 0.1544, "close": 0.1544, "volume": 14957.7, "quote_volume": 2313.42396, "trades": 53, "taker_buy_volume": 9883.3, "taker_buy_quote": 1528.95087}, {"ts": 1774004340000, "open": 0.1544, "high": 0.1544, "low": 0.1542, "close": 0.1542, "volume": 7180.3, "quote_volume": 1107.92026, "trades": 19, "taker_buy_volume": 2292.6, "taker_buy_quote": 353.74815}, {"ts": 1774004400000, "open": 0.1542, "high": 0.1542, "low": 0.1539, "close": 0.1539, "volume": 3101.9, "quote_volume": 477.57463, "trades": 21, "taker_buy_volume": 1212.0, "taker_buy_quote": 186.55571}, {"ts": 1774004460000, "open": 0.1539, "high": 0.1541, "low": 0.1539, "close": 0.154, "volume": 4438.5, "quote_volume": 683.34363, "trades": 14, "taker_buy_volume": 4438.5, "taker_buy_quote": 683.34363}, {"ts": 1774004520000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 1635.3, "quote_volume": 251.84482, "trades": 10, "taker_buy_volume": 947.8, "taker_buy_quote": 145.96982}, {"ts": 1774004580000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 1713.7, "quote_volume": 264.03833, "trades": 9, "taker_buy_volume": 1713.7, "taker_buy_quote": 264.03833}, {"ts": 1774004640000, "open": 0.154, "high": 0.1541, "low": 0.1539, "close": 0.1539, "volume": 20699.0, "quote_volume": 3188.38355, "trades": 37, "taker_buy_volume": 8072.9, "taker_buy_quote": 1243.77945}, {"ts": 1774004700000, "open": 0.1539, "high": 0.1542, "low": 0.1539, "close": 0.1542, "volume": 12228.9, "quote_volume": 1883.96305, "trades": 25, "taker_buy_volume": 11287.6, "taker_buy_quote": 1739.03856}, {"ts": 1774004760000, "open": 0.1543, "high": 0.1547, "low": 0.1541, "close": 0.1542, "volume": 78367.0, "quote_volume": 12087.26376, "trades": 69, "taker_buy_volume": 10570.9, "taker_buy_quote": 1630.63799}, {"ts": 1774004820000, "open": 0.1543, "high": 0.1544, "low": 0.1543, "close": 0.1544, "volume": 7385.2, "quote_volume": 1139.7432, "trades": 15, "taker_buy_volume": 3084.4, "taker_buy_quote": 476.12976}, {"ts": 1774004880000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 1776.0, "quote_volume": 274.25503, "trades": 5, "taker_buy_volume": 406.3, "taker_buy_quote": 62.77335}, {"ts": 1774004940000, "open": 0.1544, "high": 0.1544, "low": 0.1543, "close": 0.1543, "volume": 1983.4, "quote_volume": 306.11996, "trades": 7, "taker_buy_volume": 218.0, "taker_buy_quote": 33.6592}, {"ts": 1774005000000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 1332.5, "quote_volume": 205.4715, "trades": 7, "taker_buy_volume": 1332.5, "taker_buy_quote": 205.4715}, {"ts": 1774005060000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 1283.9, "quote_volume": 198.10577, "trades": 4, "taker_buy_volume": 1283.9, "taker_buy_quote": 198.10577}, {"ts": 1774005120000, "open": 0.1543, "high": 0.1544, "low": 0.1543, "close": 0.1544, "volume": 3100.0, "quote_volume": 478.33723, "trades": 4, "taker_buy_volume": 3100.0, "taker_buy_quote": 478.33723}, {"ts": 1774005180000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 327.6, "quote_volume": 50.51592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005240000, "open": 0.1541, "high": 0.1543, "low": 0.1539, "close": 0.1541, "volume": 12583.1, "quote_volume": 1938.66904, "trades": 39, "taker_buy_volume": 8010.3, "taker_buy_quote": 1234.3889}, {"ts": 1774005300000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 3874.2, "quote_volume": 596.71809, "trades": 14, "taker_buy_volume": 2039.6, "taker_buy_quote": 314.18061}, {"ts": 1774005360000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 4797.3, "quote_volume": 738.30447, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005420000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 9393.2, "quote_volume": 1444.67416, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005480000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 14344.8, "quote_volume": 2205.97813, "trades": 20, "taker_buy_volume": 429.0, "taker_buy_quote": 65.9802}, {"ts": 1774005540000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 11641.0, "quote_volume": 1789.22674, "trades": 17, "taker_buy_volume": 909.3, "taker_buy_quote": 139.76445}, {"ts": 1774005600000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 823.6, "quote_volume": 126.58732, "trades": 3, "taker_buy_volume": 823.6, "taker_buy_quote": 126.58732}, {"ts": 1774005660000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 11185.0, "quote_volume": 1719.21729, "trades": 37, "taker_buy_volume": 7659.1, "taker_buy_quote": 1177.28646}, {"ts": 1774005720000, "open": 0.1537, "high": 0.1539, "low": 0.1536, "close": 0.1537, "volume": 34049.7, "quote_volume": 5234.05192, "trades": 74, "taker_buy_volume": 17323.7, "taker_buy_quote": 2663.38004}, {"ts": 1774005780000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 1701.2, "quote_volume": 261.20743, "trades": 8, "taker_buy_volume": 169.2, "taker_buy_quote": 25.9722}, {"ts": 1774005840000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 866.2, "quote_volume": 132.9617, "trades": 3, "taker_buy_volume": 866.2, "taker_buy_quote": 132.9617}, {"ts": 1774005900000, "open": 0.1535, "high": 0.1538, "low": 0.1535, "close": 0.1538, "volume": 5348.5, "quote_volume": 821.50653, "trades": 20, "taker_buy_volume": 4182.5, "taker_buy_quote": 642.52553}, {"ts": 1774005960000, "open": 0.1536, "high": 0.1538, "low": 0.1536, "close": 0.1538, "volume": 6117.6, "quote_volume": 940.51714, "trades": 20, "taker_buy_volume": 6064.1, "taker_buy_quote": 932.29954}, {"ts": 1774006020000, "open": 0.1537, "high": 0.1537, "low": 0.1533, "close": 0.1534, "volume": 20324.5, "quote_volume": 3119.15505, "trades": 56, "taker_buy_volume": 5771.4, "taker_buy_quote": 885.61268}, {"ts": 1774006080000, "open": 0.1534, "high": 0.1537, "low": 0.1534, "close": 0.1536, "volume": 25315.7, "quote_volume": 3889.12064, "trades": 49, "taker_buy_volume": 18745.5, "taker_buy_quote": 2879.43172}, {"ts": 1774006140000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 3858.0, "quote_volume": 593.04322, "trades": 9, "taker_buy_volume": 3858.0, "taker_buy_quote": 593.04322}, {"ts": 1774006200000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 7780.1, "quote_volume": 1195.9838, "trades": 12, "taker_buy_volume": 3112.6, "taker_buy_quote": 478.58905}, {"ts": 1774006260000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 5005.2, "quote_volume": 768.58477, "trades": 13, "taker_buy_volume": 4966.2, "taker_buy_quote": 762.59827}, {"ts": 1774006320000, "open": 0.1535, "high": 0.1537, "low": 0.1535, "close": 0.1536, "volume": 3909.8, "quote_volume": 600.5541, "trades": 13, "taker_buy_volume": 3909.8, "taker_buy_quote": 600.5541}, {"ts": 1774006380000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 2968.2, "quote_volume": 456.42325, "trades": 6, "taker_buy_volume": 2968.2, "taker_buy_quote": 456.42325}, {"ts": 1774006440000, "open": 0.1537, "high": 0.1539, "low": 0.1536, "close": 0.1538, "volume": 8931.6, "quote_volume": 1374.18734, "trades": 19, "taker_buy_volume": 5114.7, "taker_buy_quote": 786.92552}, {"ts": 1774006500000, "open": 0.1536, "high": 0.1536, "low": 0.1533, "close": 0.1533, "volume": 8163.3, "quote_volume": 1252.44325, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006560000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1532, "volume": 4252.4, "quote_volume": 651.81302, "trades": 7, "taker_buy_volume": 861.4, "taker_buy_quote": 132.00955}, {"ts": 1774006620000, "open": 0.1533, "high": 0.1534, "low": 0.1532, "close": 0.1533, "volume": 5110.1, "quote_volume": 783.29635, "trades": 23, "taker_buy_volume": 4360.2, "taker_buy_quote": 668.36004}, {"ts": 1774006680000, "open": 0.1533, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 6035.7, "quote_volume": 925.263, "trades": 19, "taker_buy_volume": 4937.5, "taker_buy_quote": 756.91875}, {"ts": 1774006740000, "open": 0.1532, "high": 0.1534, "low": 0.1532, "close": 0.1533, "volume": 4114.8, "quote_volume": 630.55963, "trades": 14, "taker_buy_volume": 2153.4, "taker_buy_quote": 330.07315}, {"ts": 1774006800000, "open": 0.1533, "high": 0.1535, "low": 0.1533, "close": 0.1535, "volume": 7483.7, "quote_volume": 1147.55665, "trades": 17, "taker_buy_volume": 5616.8, "taker_buy_quote": 861.36088}, {"ts": 1774006860000, "open": 0.1533, "high": 0.1536, "low": 0.1533, "close": 0.1533, "volume": 10303.1, "quote_volume": 1580.43953, "trades": 38, "taker_buy_volume": 3981.9, "taker_buy_quote": 610.95063}, {"ts": 1774006920000, "open": 0.1531, "high": 0.1533, "low": 0.1531, "close": 0.1533, "volume": 5574.6, "quote_volume": 853.64429, "trades": 10, "taker_buy_volume": 2187.5, "taker_buy_quote": 335.07928}, {"ts": 1774006980000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 4950.6, "quote_volume": 759.49481, "trades": 7, "taker_buy_volume": 4950.6, "taker_buy_quote": 759.49481}, {"ts": 1774007040000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 430.4, "quote_volume": 66.02336, "trades": 1, "taker_buy_volume": 430.4, "taker_buy_quote": 66.02336}, {"ts": 1774007100000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 1391.1, "quote_volume": 213.62992, "trades": 4, "taker_buy_volume": 1391.1, "taker_buy_quote": 213.62992}, {"ts": 1774007160000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 811.2, "quote_volume": 124.60032, "trades": 3, "taker_buy_volume": 430.1, "taker_buy_quote": 66.06336}, {"ts": 1774007220000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 10772.3, "quote_volume": 1654.44882, "trades": 7, "taker_buy_volume": 429.6, "taker_buy_quote": 65.9436}, {"ts": 1774007280000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 2217.5, "quote_volume": 340.45095, "trades": 6, "taker_buy_volume": 1967.4, "taker_buy_quote": 302.03891}, {"ts": 1774007340000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 2952.1, "quote_volume": 453.37006, "trades": 6, "taker_buy_volume": 2040.7, "taker_buy_quote": 313.45152}, {"ts": 1774007400000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 5229.9, "quote_volume": 802.40054, "trades": 8, "taker_buy_volume": 1338.8, "taker_buy_quote": 205.5058}, {"ts": 1774007460000, "open": 0.1532, "high": 0.1533, "low": 0.1531, "close": 0.1531, "volume": 5813.3, "quote_volume": 890.63826, "trades": 19, "taker_buy_volume": 2040.7, "taker_buy_quote": 312.71348}, {"ts": 1774007520000, "open": 0.1532, "high": 0.1536, "low": 0.1532, "close": 0.1535, "volume": 5259.7, "quote_volume": 806.53893, "trades": 19, "taker_buy_volume": 5180.9, "taker_buy_quote": 794.46677}, {"ts": 1774007580000, "open": 0.1535, "high": 0.1536, "low": 0.1532, "close": 0.1534, "volume": 43886.2, "quote_volume": 6733.3456, "trades": 61, "taker_buy_volume": 14552.2, "taker_buy_quote": 2233.72389}, {"ts": 1774007640000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 450.3, "quote_volume": 69.07602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007700000, "open": 0.1533, "high": 0.1535, "low": 0.1533, "close": 0.1534, "volume": 5825.6, "quote_volume": 893.64705, "trades": 10, "taker_buy_volume": 3876.9, "taker_buy_quote": 594.71647}, {"ts": 1774007760000, "open": 0.1535, "high": 0.1535, "low": 0.1531, "close": 0.1533, "volume": 47471.2, "quote_volume": 7275.41226, "trades": 127, "taker_buy_volume": 30596.8, "taker_buy_quote": 4690.77349}, {"ts": 1774007820000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 3808.3, "quote_volume": 583.81239, "trades": 12, "taker_buy_volume": 3377.9, "taker_buy_quote": 517.83207}, {"ts": 1774007880000, "open": 0.1533, "high": 0.1535, "low": 0.1533, "close": 0.1534, "volume": 4394.6, "quote_volume": 674.10884, "trades": 15, "taker_buy_volume": 4332.1, "taker_buy_quote": 664.52134}, {"ts": 1774007940000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 1927.2, "quote_volume": 295.69195, "trades": 8, "taker_buy_volume": 594.7, "taker_buy_quote": 91.28645}, {"ts": 1774008000000, "open": 0.1534, "high": 0.1536, "low": 0.1534, "close": 0.1536, "volume": 3427.0, "quote_volume": 526.25812, "trades": 11, "taker_buy_volume": 1509.3, "taker_buy_quote": 231.6994}, {"ts": 1774008060000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 2696.0, "quote_volume": 413.84231, "trades": 8, "taker_buy_volume": 1822.0, "taker_buy_quote": 279.68331}, {"ts": 1774008120000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 1788.8, "quote_volume": 274.24487, "trades": 6, "taker_buy_volume": 430.4, "taker_buy_quote": 65.98032}, {"ts": 1774008180000, "open": 0.1534, "high": 0.1536, "low": 0.1534, "close": 0.1534, "volume": 7617.5, "quote_volume": 1168.80854, "trades": 13, "taker_buy_volume": 6617.5, "taker_buy_quote": 1015.32012}, {"ts": 1774008240000, "open": 0.1534, "high": 0.1537, "low": 0.1534, "close": 0.1537, "volume": 10966.4, "quote_volume": 1683.59908, "trades": 27, "taker_buy_volume": 9492.6, "taker_buy_quote": 1457.51816}, {"ts": 1774008300000, "open": 0.1534, "high": 0.1536, "low": 0.1533, "close": 0.1536, "volume": 5403.2, "quote_volume": 829.3731, "trades": 14, "taker_buy_volume": 5274.4, "taker_buy_quote": 809.62806}, {"ts": 1774008360000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 1661.3, "quote_volume": 254.92349, "trades": 7, "taker_buy_volume": 1661.3, "taker_buy_quote": 254.92349}, {"ts": 1774008420000, "open": 0.1535, "high": 0.1536, "low": 0.1534, "close": 0.1534, "volume": 4506.5, "quote_volume": 692.06368, "trades": 13, "taker_buy_volume": 4061.3, "taker_buy_quote": 623.75956}, {"ts": 1774008480000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 390.6, "quote_volume": 59.93516, "trades": 3, "taker_buy_volume": 171.2, "taker_buy_quote": 26.2792}, {"ts": 1774008540000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 479.0, "quote_volume": 73.5744, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 73.5744}, {"ts": 1774008600000, "open": 0.1536, "high": 0.1538, "low": 0.1536, "close": 0.1536, "volume": 2162.2, "quote_volume": 332.34364, "trades": 9, "taker_buy_volume": 2024.8, "taker_buy_quote": 311.239}, {"ts": 1774008660000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 3615.4, "quote_volume": 554.9639, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008720000, "open": 0.1535, "high": 0.1536, "low": 0.1534, "close": 0.1535, "volume": 3810.4, "quote_volume": 584.95573, "trades": 15, "taker_buy_volume": 3759.3, "taker_buy_quote": 577.11699}, {"ts": 1774008780000, "open": 0.1534, "high": 0.1537, "low": 0.1534, "close": 0.1535, "volume": 4372.3, "quote_volume": 671.32788, "trades": 17, "taker_buy_volume": 1867.3, "taker_buy_quote": 286.80102}, {"ts": 1774008840000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 3252.4, "quote_volume": 499.4916, "trades": 9, "taker_buy_volume": 3034.4, "taker_buy_quote": 466.0286}, {"ts": 1774008900000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 84.6, "quote_volume": 12.9861, "trades": 1, "taker_buy_volume": 84.6, "taker_buy_quote": 12.9861}, {"ts": 1774008960000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 2406.0, "quote_volume": 369.0804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009020000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 2649.5, "quote_volume": 406.16835, "trades": 8, "taker_buy_volume": 1423.6, "taker_buy_quote": 218.23788}, {"ts": 1774009080000, "open": 0.1533, "high": 0.1535, "low": 0.1533, "close": 0.1535, "volume": 3657.5, "quote_volume": 561.29709, "trades": 10, "taker_buy_volume": 3657.5, "taker_buy_quote": 561.29709}, {"ts": 1774009140000, "open": 0.1534, "high": 0.1536, "low": 0.1534, "close": 0.1534, "volume": 5174.7, "quote_volume": 794.04722, "trades": 11, "taker_buy_volume": 2723.0, "taker_buy_quote": 417.95644}, {"ts": 1774009200000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 436.6, "quote_volume": 66.97444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009260000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 2406.8, "quote_volume": 368.96244, "trades": 3, "taker_buy_volume": 430.3, "taker_buy_quote": 65.96499}, {"ts": 1774009320000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 127.8, "quote_volume": 19.57896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009380000, "open": 0.1532, "high": 0.1538, "low": 0.1532, "close": 0.1538, "volume": 14148.5, "quote_volume": 2172.0545, "trades": 28, "taker_buy_volume": 12810.8, "taker_buy_quote": 1966.97909}, {"ts": 1774009440000, "open": 0.1538, "high": 0.154, "low": 0.1537, "close": 0.1537, "volume": 3485.9, "quote_volume": 536.35676, "trades": 7, "taker_buy_volume": 2788.4, "taker_buy_quote": 429.01151}, {"ts": 1774009500000, "open": 0.1538, "high": 0.1539, "low": 0.1538, "close": 0.1539, "volume": 1214.0, "quote_volume": 186.79164, "trades": 4, "taker_buy_volume": 1214.0, "taker_buy_quote": 186.79164}, {"ts": 1774009560000, "open": 0.1537, "high": 0.1537, "low": 0.1535, "close": 0.1535, "volume": 59494.1, "quote_volume": 9143.73514, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009620000, "open": 0.1533, "high": 0.1533, "low": 0.1532, "close": 0.1532, "volume": 4200.6, "quote_volume": 643.713, "trades": 10, "taker_buy_volume": 1829.7, "taker_buy_quote": 280.43919}, {"ts": 1774009680000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 6494.1, "quote_volume": 994.24671, "trades": 6, "taker_buy_volume": 5223.7, "taker_buy_quote": 799.74847}, {"ts": 1774009740000, "open": 0.1531, "high": 0.1534, "low": 0.1531, "close": 0.1532, "volume": 11847.3, "quote_volume": 1815.66803, "trades": 18, "taker_buy_volume": 9224.7, "taker_buy_quote": 1413.88571}, {"ts": 1774009800000, "open": 0.1531, "high": 0.1532, "low": 0.1529, "close": 0.1529, "volume": 17714.0, "quote_volume": 2710.22423, "trades": 44, "taker_buy_volume": 11204.3, "taker_buy_quote": 1714.30328}, {"ts": 1774009860000, "open": 0.1527, "high": 0.1529, "low": 0.1526, "close": 0.1526, "volume": 41026.3, "quote_volume": 6263.1634, "trades": 93, "taker_buy_volume": 23436.0, "taker_buy_quote": 3578.46319}, {"ts": 1774009920000, "open": 0.1526, "high": 0.1527, "low": 0.1525, "close": 0.1526, "volume": 35962.6, "quote_volume": 5486.97894, "trades": 68, "taker_buy_volume": 11963.2, "taker_buy_quote": 1825.97553}, {"ts": 1774009980000, "open": 0.1526, "high": 0.1526, "low": 0.1525, "close": 0.1525, "volume": 16574.4, "quote_volume": 2528.58974, "trades": 41, "taker_buy_volume": 2935.7, "taker_buy_quote": 447.98782}, {"ts": 1774010040000, "open": 0.1525, "high": 0.1528, "low": 0.1523, "close": 0.1526, "volume": 51586.4, "quote_volume": 7865.10979, "trades": 59, "taker_buy_volume": 30528.9, "taker_buy_quote": 4655.64817}, {"ts": 1774010100000, "open": 0.1526, "high": 0.1528, "low": 0.1525, "close": 0.1526, "volume": 14690.8, "quote_volume": 2242.53468, "trades": 30, "taker_buy_volume": 10066.3, "taker_buy_quote": 1536.89367}, {"ts": 1774010160000, "open": 0.1525, "high": 0.1531, "low": 0.1525, "close": 0.1528, "volume": 39278.2, "quote_volume": 5998.61471, "trades": 85, "taker_buy_volume": 19368.1, "taker_buy_quote": 2960.29441}, {"ts": 1774010220000, "open": 0.1528, "high": 0.1528, "low": 0.1526, "close": 0.1527, "volume": 23798.1, "quote_volume": 3635.04299, "trades": 47, "taker_buy_volume": 10257.5, "taker_buy_quote": 1566.69181}, {"ts": 1774010280000, "open": 0.1527, "high": 0.1527, "low": 0.1524, "close": 0.1524, "volume": 5422.0, "quote_volume": 827.31996, "trades": 14, "taker_buy_volume": 675.0, "taker_buy_quote": 102.9375}, {"ts": 1774010340000, "open": 0.1524, "high": 0.1524, "low": 0.1522, "close": 0.1524, "volume": 7849.6, "quote_volume": 1195.61997, "trades": 22, "taker_buy_volume": 5474.9, "taker_buy_quote": 834.02472}, {"ts": 1774010400000, "open": 0.1522, "high": 0.1528, "low": 0.1522, "close": 0.1526, "volume": 29042.9, "quote_volume": 4431.3683, "trades": 55, "taker_buy_volume": 19056.4, "taker_buy_quote": 2907.55062}, {"ts": 1774010460000, "open": 0.1526, "high": 0.1527, "low": 0.1525, "close": 0.1525, "volume": 10039.0, "quote_volume": 1531.29569, "trades": 28, "taker_buy_volume": 8030.4, "taker_buy_quote": 1224.77149}, {"ts": 1774010520000, "open": 0.1524, "high": 0.1526, "low": 0.1524, "close": 0.1525, "volume": 8723.4, "quote_volume": 1329.64273, "trades": 14, "taker_buy_volume": 1415.8, "taker_buy_quote": 215.92856}, {"ts": 1774010580000, "open": 0.1525, "high": 0.153, "low": 0.1525, "close": 0.1527, "volume": 33905.4, "quote_volume": 5178.63113, "trades": 59, "taker_buy_volume": 21659.4, "taker_buy_quote": 3308.67658}, {"ts": 1774010640000, "open": 0.1527, "high": 0.1528, "low": 0.1527, "close": 0.1528, "volume": 1768.6, "quote_volume": 270.19882, "trades": 4, "taker_buy_volume": 1768.6, "taker_buy_quote": 270.19882}, {"ts": 1774010700000, "open": 0.1528, "high": 0.1531, "low": 0.1524, "close": 0.1524, "volume": 25555.3, "quote_volume": 3904.79396, "trades": 54, "taker_buy_volume": 9819.5, "taker_buy_quote": 1501.24502}, {"ts": 1774010760000, "open": 0.1523, "high": 0.1523, "low": 0.1522, "close": 0.1522, "volume": 6590.9, "quote_volume": 1003.35947, "trades": 16, "taker_buy_volume": 3684.5, "taker_buy_quote": 560.84254}, {"ts": 1774010820000, "open": 0.1522, "high": 0.1522, "low": 0.152, "close": 0.1522, "volume": 14080.7, "quote_volume": 2142.43231, "trades": 24, "taker_buy_volume": 2506.3, "taker_buy_quote": 381.45886}, {"ts": 1774010880000, "open": 0.1522, "high": 0.1522, "low": 0.1521, "close": 0.1522, "volume": 11978.0, "quote_volume": 1822.75498, "trades": 17, "taker_buy_volume": 2132.1, "taker_buy_quote": 324.3369}, {"ts": 1774010940000, "open": 0.1523, "high": 0.1526, "low": 0.1523, "close": 0.1526, "volume": 8973.5, "quote_volume": 1367.77973, "trades": 24, "taker_buy_volume": 7659.5, "taker_buy_quote": 1167.65753}, {"ts": 1774011000000, "open": 0.1525, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 7559.6, "quote_volume": 1152.81285, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011060000, "open": 0.1525, "high": 0.1526, "low": 0.1525, "close": 0.1526, "volume": 3266.5, "quote_volume": 498.42466, "trades": 14, "taker_buy_volume": 1600.9, "taker_buy_quote": 244.2541}, {"ts": 1774011120000, "open": 0.1527, "high": 0.1531, "low": 0.1526, "close": 0.153, "volume": 20218.0, "quote_volume": 3090.53866, "trades": 36, "taker_buy_volume": 15004.1, "taker_buy_quote": 2294.32071}, {"ts": 1774011180000, "open": 0.1529, "high": 0.1529, "low": 0.1527, "close": 0.1527, "volume": 2842.4, "quote_volume": 434.35833, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011240000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1528, "volume": 4424.1, "quote_volume": 676.32505, "trades": 13, "taker_buy_volume": 4390.5, "taker_buy_quote": 671.19097}, {"ts": 1774011300000, "open": 0.1528, "high": 0.1532, "low": 0.1528, "close": 0.153, "volume": 27461.2, "quote_volume": 4200.44488, "trades": 65, "taker_buy_volume": 16591.4, "taker_buy_quote": 2538.49147}, {"ts": 1774011360000, "open": 0.1529, "high": 0.1531, "low": 0.1528, "close": 0.1528, "volume": 12467.4, "quote_volume": 1906.93555, "trades": 41, "taker_buy_volume": 7819.4, "taker_buy_quote": 1196.35096}, {"ts": 1774011420000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011480000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011540000, "open": 0.1528, "high": 0.153, "low": 0.1528, "close": 0.1528, "volume": 20068.3, "quote_volume": 3067.97722, "trades": 28, "taker_buy_volume": 13097.5, "taker_buy_quote": 2002.83898}, {"ts": 1774011600000, "open": 0.1529, "high": 0.1531, "low": 0.1528, "close": 0.1528, "volume": 10547.9, "quote_volume": 1613.15073, "trades": 31, "taker_buy_volume": 6131.9, "taker_buy_quote": 938.2031}, {"ts": 1774011660000, "open": 0.1527, "high": 0.1528, "low": 0.1524, "close": 0.1528, "volume": 21952.4, "quote_volume": 3350.4629, "trades": 47, "taker_buy_volume": 14136.4, "taker_buy_quote": 2157.41367}, {"ts": 1774011720000, "open": 0.1528, "high": 0.1532, "low": 0.1527, "close": 0.1528, "volume": 35571.9, "quote_volume": 5440.70096, "trades": 88, "taker_buy_volume": 22107.1, "taker_buy_quote": 3382.1279}, {"ts": 1774011780000, "open": 0.1527, "high": 0.1528, "low": 0.1525, "close": 0.1525, "volume": 20569.3, "quote_volume": 3139.52987, "trades": 47, "taker_buy_volume": 10577.7, "taker_buy_quote": 1614.76501}, {"ts": 1774011840000, "open": 0.1525, "high": 0.1526, "low": 0.1524, "close": 0.1524, "volume": 4810.2, "quote_volume": 733.63236, "trades": 20, "taker_buy_volume": 432.3, "taker_buy_quote": 65.96898}, {"ts": 1774011900000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 1881.3, "quote_volume": 286.89825, "trades": 3, "taker_buy_volume": 432.6, "taker_buy_quote": 65.9715}, {"ts": 1774011960000, "open": 0.1523, "high": 0.1523, "low": 0.1517, "close": 0.1519, "volume": 32097.2, "quote_volume": 4877.37222, "trades": 59, "taker_buy_volume": 17217.5, "taker_buy_quote": 2616.58685}, {"ts": 1774012020000, "open": 0.1519, "high": 0.1521, "low": 0.1519, "close": 0.152, "volume": 20589.0, "quote_volume": 3129.64306, "trades": 32, "taker_buy_volume": 13647.7, "taker_buy_quote": 2074.58359}, {"ts": 1774012080000, "open": 0.1518, "high": 0.152, "low": 0.1518, "close": 0.152, "volume": 3567.6, "quote_volume": 542.21177, "trades": 7, "taker_buy_volume": 3404.2, "taker_buy_quote": 517.39497}, {"ts": 1774012140000, "open": 0.152, "high": 0.152, "low": 0.1519, "close": 0.1519, "volume": 2960.7, "quote_volume": 449.7977, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012200000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 52.0, "quote_volume": 7.8988, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 7.8988}, {"ts": 1774012260000, "open": 0.1518, "high": 0.1522, "low": 0.1518, "close": 0.1522, "volume": 5217.0, "quote_volume": 792.9342, "trades": 18, "taker_buy_volume": 5153.9, "taker_buy_quote": 783.34931}, {"ts": 1774012320000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 8224.4, "quote_volume": 1250.1088, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012380000, "open": 0.152, "high": 0.1522, "low": 0.152, "close": 0.152, "volume": 4861.9, "quote_volume": 739.38876, "trades": 8, "taker_buy_volume": 4261.9, "taker_buy_quote": 648.18876}, {"ts": 1774012440000, "open": 0.1521, "high": 0.1523, "low": 0.1521, "close": 0.1523, "volume": 1329.3, "quote_volume": 202.31061, "trades": 5, "taker_buy_volume": 1054.3, "taker_buy_quote": 160.48311}, {"ts": 1774012500000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 433.2, "quote_volume": 66.01968, "trades": 1, "taker_buy_volume": 433.2, "taker_buy_quote": 66.01968}, {"ts": 1774012560000, "open": 0.1525, "high": 0.1529, "low": 0.1525, "close": 0.1529, "volume": 1598.2, "quote_volume": 243.9967, "trades": 8, "taker_buy_volume": 1598.2, "taker_buy_quote": 243.9967}, {"ts": 1774012620000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 46.6, "quote_volume": 7.12514, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 7.12514}, {"ts": 1774012680000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 2421.6, "quote_volume": 370.02048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012740000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 2256.4, "quote_volume": 344.77792, "trades": 2, "taker_buy_volume": 431.7, "taker_buy_quote": 65.96376}, {"ts": 1774012800000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 1611.8, "quote_volume": 246.28304, "trades": 2, "taker_buy_volume": 431.8, "taker_buy_quote": 65.97904}, {"ts": 1774012860000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 538.6, "quote_volume": 82.29808, "trades": 3, "taker_buy_volume": 538.6, "taker_buy_quote": 82.29808}, {"ts": 1774012920000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 235.2, "quote_volume": 35.91504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012980000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 5000.2, "quote_volume": 764.18094, "trades": 10, "taker_buy_volume": 5000.2, "taker_buy_quote": 764.18094}, {"ts": 1774013040000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 2416.0, "quote_volume": 369.1648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013100000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 3140.1, "quote_volume": 479.80728, "trades": 6, "taker_buy_volume": 3140.1, "taker_buy_quote": 479.80728}, {"ts": 1774013160000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 918.1, "quote_volume": 140.10206, "trades": 4, "taker_buy_volume": 691.6, "taker_buy_quote": 105.53816}, {"ts": 1774013220000, "open": 0.1525, "high": 0.1525, "low": 0.1523, "close": 0.1523, "volume": 219.5, "quote_volume": 33.46071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013280000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 2419.2, "quote_volume": 368.68608, "trades": 4, "taker_buy_volume": 1475.5, "taker_buy_quote": 224.8662}, {"ts": 1774013340000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013400000, "open": 0.1523, "high": 0.1523, "low": 0.1519, "close": 0.1519, "volume": 6286.7, "quote_volume": 956.78, "trades": 10, "taker_buy_volume": 236.5, "taker_buy_quote": 35.97165}, {"ts": 1774013460000, "open": 0.1522, "high": 0.1523, "low": 0.1521, "close": 0.1522, "volume": 2329.2, "quote_volume": 354.39747, "trades": 4, "taker_buy_volume": 1212.2, "taker_buy_quote": 184.50177}, {"ts": 1774013520000, "open": 0.152, "high": 0.152, "low": 0.1518, "close": 0.1518, "volume": 6390.7, "quote_volume": 970.48434, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013580000, "open": 0.1517, "high": 0.1519, "low": 0.1517, "close": 0.1517, "volume": 7978.0, "quote_volume": 1210.69562, "trades": 15, "taker_buy_volume": 6712.3, "taker_buy_quote": 1018.68893}, {"ts": 1774013640000, "open": 0.152, "high": 0.1521, "low": 0.1518, "close": 0.1518, "volume": 1645.5, "quote_volume": 250.11009, "trades": 4, "taker_buy_volume": 267.7, "taker_buy_quote": 40.71717}, {"ts": 1774013700000, "open": 0.1517, "high": 0.1517, "low": 0.1515, "close": 0.1517, "volume": 5952.9, "quote_volume": 902.831, "trades": 16, "taker_buy_volume": 2801.4, "taker_buy_quote": 424.97238}, {"ts": 1774013760000, "open": 0.1517, "high": 0.1518, "low": 0.1517, "close": 0.1517, "volume": 3100.6, "quote_volume": 470.48266, "trades": 4, "taker_buy_volume": 3041.1, "taker_buy_quote": 461.45651}, {"ts": 1774013820000, "open": 0.1517, "high": 0.1519, "low": 0.1517, "close": 0.1518, "volume": 4254.8, "quote_volume": 645.74277, "trades": 6, "taker_buy_volume": 3991.9, "taker_buy_quote": 605.85687}, {"ts": 1774013880000, "open": 0.1519, "high": 0.1519, "low": 0.1517, "close": 0.1517, "volume": 3464.0, "quote_volume": 525.82156, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013940000, "open": 0.1518, "high": 0.1518, "low": 0.1517, "close": 0.1517, "volume": 1875.1, "quote_volume": 284.51854, "trades": 4, "taker_buy_volume": 267.3, "taker_buy_quote": 40.57614}, {"ts": 1774014000000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014060000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 2128.2, "quote_volume": 322.63512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014120000, "open": 0.1517, "high": 0.1518, "low": 0.1517, "close": 0.1518, "volume": 2316.4, "quote_volume": 351.55514, "trades": 5, "taker_buy_volume": 2316.4, "taker_buy_quote": 351.55514}, {"ts": 1774014180000, "open": 0.1518, "high": 0.152, "low": 0.1518, "close": 0.152, "volume": 2344.0, "quote_volume": 356.07378, "trades": 9, "taker_buy_volume": 2165.0, "taker_buy_quote": 328.86578}, {"ts": 1774014240000, "open": 0.1518, "high": 0.1519, "low": 0.1517, "close": 0.1519, "volume": 52145.8, "quote_volume": 7911.65896, "trades": 50, "taker_buy_volume": 7401.5, "taker_buy_quote": 1123.1869}, {"ts": 1774014300000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 4787.6, "quote_volume": 727.53273, "trades": 5, "taker_buy_volume": 2962.9, "taker_buy_quote": 450.3608}, {"ts": 1774014360000, "open": 0.1519, "high": 0.1519, "low": 0.1515, "close": 0.1517, "volume": 67979.1, "quote_volume": 10315.85503, "trades": 71, "taker_buy_volume": 11506.8, "taker_buy_quote": 1744.88662}, {"ts": 1774014420000, "open": 0.1518, "high": 0.1521, "low": 0.1518, "close": 0.1521, "volume": 3291.2, "quote_volume": 499.83993, "trades": 6, "taker_buy_volume": 3291.2, "taker_buy_quote": 499.83993}, {"ts": 1774014480000, "open": 0.152, "high": 0.1521, "low": 0.1519, "close": 0.152, "volume": 8599.7, "quote_volume": 1307.2031, "trades": 20, "taker_buy_volume": 4687.5, "taker_buy_quote": 712.57366}, {"ts": 1774014540000, "open": 0.1519, "high": 0.1521, "low": 0.1519, "close": 0.1519, "volume": 9289.1, "quote_volume": 1411.6602, "trades": 22, "taker_buy_volume": 3585.2, "taker_buy_quote": 545.15927}, {"ts": 1774014600000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 591.4, "quote_volume": 89.77452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014660000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 2848.6, "quote_volume": 431.84776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014720000, "open": 0.1516, "high": 0.1517, "low": 0.1516, "close": 0.1517, "volume": 1211.6, "quote_volume": 183.74552, "trades": 4, "taker_buy_volume": 669.6, "taker_buy_quote": 101.57832}, {"ts": 1774014780000, "open": 0.1516, "high": 0.152, "low": 0.1515, "close": 0.1518, "volume": 45543.5, "quote_volume": 6910.81264, "trades": 82, "taker_buy_volume": 30753.6, "taker_buy_quote": 4668.15127}, {"ts": 1774014840000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 676.4, "quote_volume": 102.67752, "trades": 2, "taker_buy_volume": 261.5, "taker_buy_quote": 39.6957}, {"ts": 1774014900000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 202.3, "quote_volume": 30.72937, "trades": 1, "taker_buy_volume": 202.3, "taker_buy_quote": 30.72937}, {"ts": 1774014960000, "open": 0.1518, "high": 0.1518, "low": 0.1516, "close": 0.1516, "volume": 1677.2, "quote_volume": 254.41294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015020000, "open": 0.1517, "high": 0.1517, "low": 0.1515, "close": 0.1515, "volume": 9393.7, "quote_volume": 1423.69091, "trades": 12, "taker_buy_volume": 246.3, "taker_buy_quote": 37.36371}, {"ts": 1774015080000, "open": 0.1514, "high": 0.1515, "low": 0.1512, "close": 0.1512, "volume": 9467.1, "quote_volume": 1432.83257, "trades": 28, "taker_buy_volume": 4789.0, "taker_buy_quote": 725.01186}, {"ts": 1774015140000, "open": 0.1513, "high": 0.1513, "low": 0.1511, "close": 0.1512, "volume": 2994.0, "quote_volume": 452.88284, "trades": 7, "taker_buy_volume": 152.4, "taker_buy_quote": 23.05812}, {"ts": 1774015200000, "open": 0.1514, "high": 0.1514, "low": 0.1505, "close": 0.1506, "volume": 51560.9, "quote_volume": 7777.82468, "trades": 115, "taker_buy_volume": 22853.3, "taker_buy_quote": 3444.8452}, {"ts": 1774015260000, "open": 0.1507, "high": 0.1507, "low": 0.1501, "close": 0.1503, "volume": 32076.1, "quote_volume": 4824.70812, "trades": 71, "taker_buy_volume": 21076.6, "taker_buy_quote": 3171.85408}, {"ts": 1774015320000, "open": 0.1504, "high": 0.1509, "low": 0.1503, "close": 0.1507, "volume": 80033.4, "quote_volume": 12046.20607, "trades": 26, "taker_buy_volume": 78866.8, "taker_buy_quote": 11870.60993}, {"ts": 1774015380000, "open": 0.1508, "high": 0.151, "low": 0.1503, "close": 0.1505, "volume": 49557.1, "quote_volume": 7461.80733, "trades": 81, "taker_buy_volume": 18162.6, "taker_buy_quote": 2736.1753}, {"ts": 1774015440000, "open": 0.1504, "high": 0.1505, "low": 0.1504, "close": 0.1505, "volume": 335.0, "quote_volume": 50.40126, "trades": 2, "taker_buy_volume": 172.6, "taker_buy_quote": 25.9763}, {"ts": 1774015500000, "open": 0.1507, "high": 0.1508, "low": 0.1503, "close": 0.1507, "volume": 66655.9, "quote_volume": 10027.83805, "trades": 63, "taker_buy_volume": 11338.9, "taker_buy_quote": 1707.6415}, {"ts": 1774015560000, "open": 0.1508, "high": 0.1509, "low": 0.1506, "close": 0.1506, "volume": 18535.2, "quote_volume": 2794.64218, "trades": 14, "taker_buy_volume": 7347.7, "taker_buy_quote": 1108.14396}, {"ts": 1774015620000, "open": 0.1508, "high": 0.1508, "low": 0.1505, "close": 0.1506, "volume": 5714.0, "quote_volume": 860.16486, "trades": 11, "taker_buy_volume": 3275.3, "taker_buy_quote": 493.12853}, {"ts": 1774015680000, "open": 0.1507, "high": 0.1508, "low": 0.1501, "close": 0.1501, "volume": 15702.4, "quote_volume": 2361.18419, "trades": 30, "taker_buy_volume": 663.4, "taker_buy_quote": 99.99848}, {"ts": 1774015740000, "open": 0.1503, "high": 0.1506, "low": 0.1502, "close": 0.1506, "volume": 3107.6, "quote_volume": 467.24822, "trades": 6, "taker_buy_volume": 1812.8, "taker_buy_quote": 272.76926}, {"ts": 1774015800000, "open": 0.1508, "high": 0.1512, "low": 0.1508, "close": 0.1512, "volume": 5615.0, "quote_volume": 847.45011, "trades": 10, "taker_buy_volume": 5565.2, "taker_buy_quote": 839.92533}, {"ts": 1774015860000, "open": 0.1512, "high": 0.1514, "low": 0.151, "close": 0.151, "volume": 18932.9, "quote_volume": 2864.12577, "trades": 15, "taker_buy_volume": 2061.8, "taker_buy_quote": 312.15652}, {"ts": 1774015920000, "open": 0.151, "high": 0.151, "low": 0.1506, "close": 0.1506, "volume": 5507.1, "quote_volume": 831.05786, "trades": 8, "taker_buy_volume": 1482.9, "taker_buy_quote": 223.9179}, {"ts": 1774015980000, "open": 0.1506, "high": 0.1506, "low": 0.1506, "close": 0.1506, "volume": 871.3, "quote_volume": 131.21778, "trades": 2, "taker_buy_volume": 242.8, "taker_buy_quote": 36.56568}, {"ts": 1774016040000, "open": 0.1507, "high": 0.1509, "low": 0.1507, "close": 0.1509, "volume": 1699.8, "quote_volume": 256.26781, "trades": 6, "taker_buy_volume": 1699.8, "taker_buy_quote": 256.26781}, {"ts": 1774016100000, "open": 0.1509, "high": 0.151, "low": 0.1509, "close": 0.1509, "volume": 7553.7, "quote_volume": 1139.97976, "trades": 11, "taker_buy_volume": 3709.9, "taker_buy_quote": 559.95034}, {"ts": 1774016160000, "open": 0.1508, "high": 0.1511, "low": 0.1508, "close": 0.151, "volume": 2819.8, "quote_volume": 425.65993, "trades": 8, "taker_buy_volume": 2780.1, "taker_buy_quote": 419.66523}, {"ts": 1774016220000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016280000, "open": 0.1512, "high": 0.1513, "low": 0.1511, "close": 0.1512, "volume": 2059.9, "quote_volume": 311.50799, "trades": 9, "taker_buy_volume": 1717.7, "taker_buy_quote": 259.76621}, {"ts": 1774016340000, "open": 0.1513, "high": 0.1521, "low": 0.1513, "close": 0.1519, "volume": 6159.9, "quote_volume": 934.47228, "trades": 17, "taker_buy_volume": 4551.9, "taker_buy_quote": 690.21708}, {"ts": 1774016400000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 2494.9, "quote_volume": 379.20578, "trades": 4, "taker_buy_volume": 190.2, "taker_buy_quote": 28.89138}, {"ts": 1774016460000, "open": 0.1521, "high": 0.1524, "low": 0.1521, "close": 0.1524, "volume": 4735.4, "quote_volume": 720.9469, "trades": 15, "taker_buy_volume": 3198.0, "taker_buy_quote": 486.95462}, {"ts": 1774016520000, "open": 0.1521, "high": 0.1524, "low": 0.1521, "close": 0.1522, "volume": 687.1, "quote_volume": 104.6903, "trades": 3, "taker_buy_volume": 592.1, "taker_buy_quote": 90.23604}, {"ts": 1774016580000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 4402.9, "quote_volume": 671.00196, "trades": 9, "taker_buy_volume": 3094.4, "taker_buy_quote": 471.58656}, {"ts": 1774016640000, "open": 0.1523, "high": 0.1525, "low": 0.1521, "close": 0.1523, "volume": 17558.9, "quote_volume": 2673.03478, "trades": 22, "taker_buy_volume": 2606.2, "taker_buy_quote": 396.65013}, {"ts": 1774016700000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 1436.2, "quote_volume": 218.73326, "trades": 3, "taker_buy_volume": 1436.2, "taker_buy_quote": 218.73326}, {"ts": 1774016760000, "open": 0.1524, "high": 0.1524, "low": 0.1522, "close": 0.1522, "volume": 5066.3, "quote_volume": 772.08099, "trades": 7, "taker_buy_volume": 4914.4, "taker_buy_quote": 748.95456}, {"ts": 1774016820000, "open": 0.1523, "high": 0.1523, "low": 0.1518, "close": 0.1518, "volume": 19604.7, "quote_volume": 2982.61928, "trades": 30, "taker_buy_volume": 13656.7, "taker_buy_quote": 2078.42235}, {"ts": 1774016880000, "open": 0.1516, "high": 0.1516, "low": 0.1514, "close": 0.1514, "volume": 1391.3, "quote_volume": 210.78955, "trades": 6, "taker_buy_volume": 395.9, "taker_buy_quote": 59.95641}, {"ts": 1774016940000, "open": 0.1513, "high": 0.1513, "low": 0.1512, "close": 0.1512, "volume": 2259.9, "quote_volume": 341.91147, "trades": 6, "taker_buy_volume": 2145.9, "taker_buy_quote": 324.67467}, {"ts": 1774017000000, "open": 0.1513, "high": 0.1515, "low": 0.1513, "close": 0.1515, "volume": 3629.2, "quote_volume": 549.46349, "trades": 7, "taker_buy_volume": 3411.2, "taker_buy_quote": 516.48009}, {"ts": 1774017060000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 384.2, "quote_volume": 58.35998, "trades": 2, "taker_buy_volume": 384.2, "taker_buy_quote": 58.35998}, {"ts": 1774017120000, "open": 0.1518, "high": 0.152, "low": 0.1517, "close": 0.152, "volume": 15236.7, "quote_volume": 2313.91909, "trades": 13, "taker_buy_volume": 5296.1, "taker_buy_quote": 804.96303}, {"ts": 1774017180000, "open": 0.152, "high": 0.1521, "low": 0.152, "close": 0.152, "volume": 970.8, "quote_volume": 147.62783, "trades": 5, "taker_buy_volume": 922.4, "taker_buy_quote": 140.27103}, {"ts": 1774017240000, "open": 0.1521, "high": 0.1522, "low": 0.1521, "close": 0.1522, "volume": 8750.5, "quote_volume": 1331.63654, "trades": 8, "taker_buy_volume": 8670.5, "taker_buy_quote": 1319.46054}, {"ts": 1774017300000, "open": 0.1523, "high": 0.153, "low": 0.1523, "close": 0.153, "volume": 4145.2, "quote_volume": 632.12299, "trades": 14, "taker_buy_volume": 3892.8, "taker_buy_quote": 593.55627}, {"ts": 1774017360000, "open": 0.1531, "high": 0.1534, "low": 0.1531, "close": 0.1533, "volume": 51627.6, "quote_volume": 7915.56157, "trades": 55, "taker_buy_volume": 43396.8, "taker_buy_quote": 6654.20214}, {"ts": 1774017420000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 7636.6, "quote_volume": 1168.83413, "trades": 7, "taker_buy_volume": 3066.0, "taker_buy_quote": 469.1046}, {"ts": 1774017480000, "open": 0.1529, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 4293.0, "quote_volume": 656.37295, "trades": 9, "taker_buy_volume": 399.4, "taker_buy_quote": 61.06826}, {"ts": 1774017540000, "open": 0.153, "high": 0.153, "low": 0.1525, "close": 0.1526, "volume": 13446.1, "quote_volume": 2053.46183, "trades": 23, "taker_buy_volume": 3693.1, "taker_buy_quote": 564.53362}, {"ts": 1774017600000, "open": 0.1525, "high": 0.1526, "low": 0.1522, "close": 0.1526, "volume": 3257.4, "quote_volume": 496.40364, "trades": 9, "taker_buy_volume": 589.8, "taker_buy_quote": 89.90795}, {"ts": 1774017660000, "open": 0.1525, "high": 0.1525, "low": 0.1521, "close": 0.1523, "volume": 5578.4, "quote_volume": 850.13089, "trades": 13, "taker_buy_volume": 604.7, "taker_buy_quote": 92.11417}, {"ts": 1774017720000, "open": 0.1523, "high": 0.1523, "low": 0.1522, "close": 0.1523, "volume": 4452.9, "quote_volume": 678.17227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017780000, "open": 0.1522, "high": 0.1522, "low": 0.1521, "close": 0.1521, "volume": 7026.8, "quote_volume": 1069.14727, "trades": 11, "taker_buy_volume": 3893.8, "taker_buy_quote": 592.61797}, {"ts": 1774017840000, "open": 0.1522, "high": 0.1522, "low": 0.152, "close": 0.152, "volume": 509.4, "quote_volume": 77.47256, "trades": 3, "taker_buy_volume": 78.2, "taker_buy_quote": 11.90204}, {"ts": 1774017900000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 3753.3, "quote_volume": 571.25226, "trades": 8, "taker_buy_volume": 1587.0, "taker_buy_quote": 241.5414}, {"ts": 1774017960000, "open": 0.1522, "high": 0.1523, "low": 0.1519, "close": 0.152, "volume": 45402.0, "quote_volume": 6902.10058, "trades": 55, "taker_buy_volume": 4243.0, "taker_buy_quote": 645.60143}, {"ts": 1774018020000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 390.1, "quote_volume": 59.33421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018080000, "open": 0.1521, "high": 0.1523, "low": 0.1521, "close": 0.1523, "volume": 6716.8, "quote_volume": 1022.5788, "trades": 14, "taker_buy_volume": 5980.8, "taker_buy_quote": 910.6332}, {"ts": 1774018140000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018200000, "open": 0.1523, "high": 0.1523, "low": 0.1521, "close": 0.1521, "volume": 2866.3, "quote_volume": 436.26458, "trades": 9, "taker_buy_volume": 172.0, "taker_buy_quote": 26.16525}, {"ts": 1774018260000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 2425.6, "quote_volume": 369.17632, "trades": 2, "taker_buy_volume": 2425.6, "taker_buy_quote": 369.17632}, {"ts": 1774018320000, "open": 0.1521, "high": 0.1521, "low": 0.1516, "close": 0.1516, "volume": 9769.3, "quote_volume": 1482.83707, "trades": 16, "taker_buy_volume": 210.9, "taker_buy_quote": 31.97244}, {"ts": 1774018380000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 2067.6, "quote_volume": 313.2414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018440000, "open": 0.1512, "high": 0.1513, "low": 0.151, "close": 0.151, "volume": 6532.4, "quote_volume": 987.10055, "trades": 9, "taker_buy_volume": 422.3, "taker_buy_quote": 63.89399}, {"ts": 1774018500000, "open": 0.151, "high": 0.1514, "low": 0.151, "close": 0.1512, "volume": 35168.0, "quote_volume": 5315.67405, "trades": 38, "taker_buy_volume": 26373.4, "taker_buy_quote": 3986.09431}, {"ts": 1774018560000, "open": 0.1511, "high": 0.1511, "low": 0.151, "close": 0.151, "volume": 5387.0, "quote_volume": 813.97173, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018620000, "open": 0.151, "high": 0.151, "low": 0.1509, "close": 0.1509, "volume": 1800.7, "quote_volume": 271.82959, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018680000, "open": 0.1509, "high": 0.1511, "low": 0.1509, "close": 0.151, "volume": 14528.2, "quote_volume": 2193.40517, "trades": 41, "taker_buy_volume": 9113.3, "taker_buy_quote": 1376.0965}, {"ts": 1774018740000, "open": 0.1509, "high": 0.1509, "low": 0.1508, "close": 0.1508, "volume": 3058.6, "quote_volume": 461.53892, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018800000, "open": 0.1509, "high": 0.151, "low": 0.1509, "close": 0.151, "volume": 2020.4, "quote_volume": 304.8863, "trades": 10, "taker_buy_volume": 1301.8, "taker_buy_quote": 196.44956}, {"ts": 1774018860000, "open": 0.151, "high": 0.151, "low": 0.1508, "close": 0.1508, "volume": 9656.6, "quote_volume": 1457.48023, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018920000, "open": 0.1506, "high": 0.1506, "low": 0.1501, "close": 0.1503, "volume": 45395.5, "quote_volume": 6827.21336, "trades": 64, "taker_buy_volume": 5439.7, "taker_buy_quote": 817.32315}, {"ts": 1774018980000, "open": 0.1502, "high": 0.1502, "low": 0.1499, "close": 0.1502, "volume": 15145.4, "quote_volume": 2272.66804, "trades": 42, "taker_buy_volume": 6390.8, "taker_buy_quote": 959.55805}, {"ts": 1774019040000, "open": 0.1498, "high": 0.1499, "low": 0.1495, "close": 0.1496, "volume": 68418.1, "quote_volume": 10237.97517, "trades": 74, "taker_buy_volume": 54894.8, "taker_buy_quote": 8214.50712}, {"ts": 1774019100000, "open": 0.1496, "high": 0.1496, "low": 0.149, "close": 0.149, "volume": 20258.9, "quote_volume": 3023.8717, "trades": 59, "taker_buy_volume": 11221.3, "taker_buy_quote": 1674.98428}, {"ts": 1774019160000, "open": 0.149, "high": 0.1495, "low": 0.149, "close": 0.1494, "volume": 7468.0, "quote_volume": 1115.06169, "trades": 16, "taker_buy_volume": 4583.4, "taker_buy_quote": 684.1195}, {"ts": 1774019220000, "open": 0.1495, "high": 0.1498, "low": 0.1494, "close": 0.1497, "volume": 5446.6, "quote_volume": 815.10836, "trades": 15, "taker_buy_volume": 1343.5, "taker_buy_quote": 201.06762}, {"ts": 1774019280000, "open": 0.1495, "high": 0.1495, "low": 0.1495, "close": 0.1495, "volume": 135.6, "quote_volume": 20.2722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019340000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 118.8, "quote_volume": 17.77248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019400000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 670.3, "quote_volume": 100.41094, "trades": 4, "taker_buy_volume": 532.6, "taker_buy_quote": 79.78348}, {"ts": 1774019460000, "open": 0.1499, "high": 0.15, "low": 0.1498, "close": 0.15, "volume": 8914.4, "quote_volume": 1336.05791, "trades": 11, "taker_buy_volume": 1357.8, "taker_buy_quote": 203.67}, {"ts": 1774019520000, "open": 0.1501, "high": 0.1503, "low": 0.1501, "close": 0.1503, "volume": 9134.7, "quote_volume": 1372.41766, "trades": 16, "taker_buy_volume": 4462.0, "taker_buy_quote": 670.33438}, {"ts": 1774019580000, "open": 0.1503, "high": 0.1503, "low": 0.1502, "close": 0.1502, "volume": 1320.3, "quote_volume": 198.31819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019640000, "open": 0.1502, "high": 0.1502, "low": 0.1501, "close": 0.1501, "volume": 14260.3, "quote_volume": 2140.70526, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019700000, "open": 0.15, "high": 0.15, "low": 0.1499, "close": 0.1499, "volume": 275.0, "quote_volume": 41.24212, "trades": 3, "taker_buy_volume": 156.2, "taker_buy_quote": 23.43}, {"ts": 1774019760000, "open": 0.1498, "high": 0.1498, "low": 0.1495, "close": 0.1495, "volume": 17661.7, "quote_volume": 2645.1347, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019820000, "open": 0.1496, "high": 0.1496, "low": 0.1493, "close": 0.1493, "volume": 10744.9, "quote_volume": 1605.97491, "trades": 18, "taker_buy_volume": 1886.7, "taker_buy_quote": 282.14795}, {"ts": 1774019880000, "open": 0.1492, "high": 0.1495, "low": 0.1491, "close": 0.1494, "volume": 5396.4, "quote_volume": 805.09792, "trades": 11, "taker_buy_volume": 786.5, "taker_buy_quote": 117.52716}, {"ts": 1774019940000, "open": 0.1493, "high": 0.1493, "low": 0.149, "close": 0.149, "volume": 7730.7, "quote_volume": 1152.37643, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020000000, "open": 0.1492, "high": 0.1492, "low": 0.1491, "close": 0.1492, "volume": 4117.4, "quote_volume": 614.11797, "trades": 11, "taker_buy_volume": 3860.3, "taker_buy_quote": 575.78436}, {"ts": 1774020060000, "open": 0.1494, "high": 0.1498, "low": 0.1492, "close": 0.1496, "volume": 14282.1, "quote_volume": 2137.32328, "trades": 23, "taker_buy_volume": 6977.3, "taker_buy_quote": 1044.6728}, {"ts": 1774020120000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 67.7, "quote_volume": 10.13469, "trades": 1, "taker_buy_volume": 67.7, "taker_buy_quote": 10.13469}, {"ts": 1774020180000, "open": 0.1496, "high": 0.1504, "low": 0.1496, "close": 0.15, "volume": 126104.6, "quote_volume": 18916.1444, "trades": 82, "taker_buy_volume": 99672.3, "taker_buy_quote": 14947.07357}, {"ts": 1774020240000, "open": 0.1501, "high": 0.1501, "low": 0.1499, "close": 0.1501, "volume": 10581.2, "quote_volume": 1587.02747, "trades": 23, "taker_buy_volume": 2460.7, "taker_buy_quote": 369.22879}, {"ts": 1774020300000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 440.2, "quote_volume": 65.98598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020360000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 130.6, "quote_volume": 19.59, "trades": 1, "taker_buy_volume": 130.6, "taker_buy_quote": 19.59}, {"ts": 1774020420000, "open": 0.1498, "high": 0.15, "low": 0.1498, "close": 0.15, "volume": 3245.1, "quote_volume": 486.50194, "trades": 7, "taker_buy_volume": 1929.8, "taker_buy_quote": 289.47}, {"ts": 1774020480000, "open": 0.1499, "high": 0.1499, "low": 0.1498, "close": 0.1498, "volume": 6862.7, "quote_volume": 1028.0673, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020540000, "open": 0.1497, "high": 0.1498, "low": 0.1497, "close": 0.1498, "volume": 916.4, "quote_volume": 137.19163, "trades": 4, "taker_buy_volume": 916.4, "taker_buy_quote": 137.19163}, {"ts": 1774020600000, "open": 0.1497, "high": 0.1497, "low": 0.1495, "close": 0.1495, "volume": 7698.7, "quote_volume": 1151.84477, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020660000, "open": 0.1495, "high": 0.1495, "low": 0.1495, "close": 0.1495, "volume": 209.2, "quote_volume": 31.2754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020720000, "open": 0.1496, "high": 0.1501, "low": 0.1496, "close": 0.1501, "volume": 17985.6, "quote_volume": 2693.78204, "trades": 24, "taker_buy_volume": 15644.2, "taker_buy_quote": 2343.27446}, {"ts": 1774020780000, "open": 0.15, "high": 0.1501, "low": 0.15, "close": 0.1501, "volume": 4521.1, "quote_volume": 678.60874, "trades": 10, "taker_buy_volume": 4521.1, "taker_buy_quote": 678.60874}, {"ts": 1774020840000, "open": 0.15, "high": 0.1501, "low": 0.15, "close": 0.15, "volume": 11854.8, "quote_volume": 1778.99875, "trades": 13, "taker_buy_volume": 7787.5, "taker_buy_quote": 1168.90375}, {"ts": 1774020900000, "open": 0.1501, "high": 0.1502, "low": 0.15, "close": 0.1502, "volume": 11435.4, "quote_volume": 1716.19108, "trades": 14, "taker_buy_volume": 11147.9, "taker_buy_quote": 1673.00858}, {"ts": 1774020960000, "open": 0.15, "high": 0.1501, "low": 0.15, "close": 0.1501, "volume": 3822.3, "quote_volume": 573.38214, "trades": 5, "taker_buy_volume": 371.4, "taker_buy_quote": 55.74714}, {"ts": 1774021020000, "open": 0.1502, "high": 0.1503, "low": 0.1502, "close": 0.1502, "volume": 4215.8, "quote_volume": 633.30864, "trades": 14, "taker_buy_volume": 3747.2, "taker_buy_quote": 562.8931}, {"ts": 1774021080000, "open": 0.1502, "high": 0.1505, "low": 0.1502, "close": 0.1504, "volume": 7321.8, "quote_volume": 1100.83237, "trades": 15, "taker_buy_volume": 4469.8, "taker_buy_quote": 672.07443}, {"ts": 1774021140000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 4726.6, "quote_volume": 710.40798, "trades": 8, "taker_buy_volume": 2269.4, "taker_buy_quote": 341.09082}, {"ts": 1774021200000, "open": 0.1504, "high": 0.1504, "low": 0.1502, "close": 0.1502, "volume": 3365.1, "quote_volume": 505.97694, "trades": 9, "taker_buy_volume": 2694.6, "taker_buy_quote": 405.26784}, {"ts": 1774021260000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 2508.0, "quote_volume": 376.9524, "trades": 5, "taker_buy_volume": 2508.0, "taker_buy_quote": 376.9524}, {"ts": 1774021320000, "open": 0.1502, "high": 0.1504, "low": 0.1502, "close": 0.1502, "volume": 2141.7, "quote_volume": 321.80944, "trades": 7, "taker_buy_volume": 125.3, "taker_buy_quote": 18.84512}, {"ts": 1774021380000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 3561.6, "quote_volume": 535.30848, "trades": 6, "taker_buy_volume": 3561.6, "taker_buy_quote": 535.30848}, {"ts": 1774021440000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 325.4, "quote_volume": 48.90762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021500000, "open": 0.1503, "high": 0.1505, "low": 0.1503, "close": 0.1505, "volume": 2562.6, "quote_volume": 385.4849, "trades": 12, "taker_buy_volume": 2126.7, "taker_buy_quote": 319.90659}, {"ts": 1774021560000, "open": 0.1506, "high": 0.1507, "low": 0.1506, "close": 0.1507, "volume": 5418.8, "quote_volume": 816.20515, "trades": 14, "taker_buy_volume": 4432.8, "taker_buy_quote": 667.71355}, {"ts": 1774021620000, "open": 0.1506, "high": 0.1508, "low": 0.1506, "close": 0.1508, "volume": 1840.7, "quote_volume": 277.37939, "trades": 9, "taker_buy_volume": 1465.2, "taker_buy_quote": 220.80779}, {"ts": 1774021680000, "open": 0.1509, "high": 0.1511, "low": 0.1509, "close": 0.151, "volume": 1182.0, "quote_volume": 178.46647, "trades": 10, "taker_buy_volume": 607.6, "taker_buy_quote": 91.73212}, {"ts": 1774021740000, "open": 0.1512, "high": 0.1514, "low": 0.1511, "close": 0.1512, "volume": 27925.8, "quote_volume": 4223.22888, "trades": 52, "taker_buy_volume": 23790.8, "taker_buy_quote": 3598.18196}, {"ts": 1774021800000, "open": 0.1511, "high": 0.1512, "low": 0.151, "close": 0.151, "volume": 14603.8, "quote_volume": 2206.57732, "trades": 28, "taker_buy_volume": 11283.6, "taker_buy_quote": 1705.20012}, {"ts": 1774021860000, "open": 0.151, "high": 0.151, "low": 0.1508, "close": 0.1508, "volume": 1659.5, "quote_volume": 250.3173, "trades": 6, "taker_buy_volume": 323.5, "taker_buy_quote": 48.8485}, {"ts": 1774021920000, "open": 0.1509, "high": 0.1511, "low": 0.1509, "close": 0.1511, "volume": 4637.6, "quote_volume": 699.98261, "trades": 16, "taker_buy_volume": 4637.6, "taker_buy_quote": 699.98261}, {"ts": 1774021980000, "open": 0.1512, "high": 0.1513, "low": 0.1512, "close": 0.1513, "volume": 982.9, "quote_volume": 148.65353, "trades": 3, "taker_buy_volume": 361.5, "taker_buy_quote": 54.6588}, {"ts": 1774022040000, "open": 0.1512, "high": 0.1512, "low": 0.1511, "close": 0.1511, "volume": 1487.2, "quote_volume": 224.73927, "trades": 4, "taker_buy_volume": 164.4, "taker_buy_quote": 24.85728}, {"ts": 1774022100000, "open": 0.151, "high": 0.1512, "low": 0.1509, "close": 0.1511, "volume": 18082.3, "quote_volume": 2731.57704, "trades": 58, "taker_buy_volume": 11557.9, "taker_buy_quote": 1746.50768}, {"ts": 1774022160000, "open": 0.1511, "high": 0.1512, "low": 0.1505, "close": 0.1507, "volume": 40510.0, "quote_volume": 6110.34251, "trades": 98, "taker_buy_volume": 12668.7, "taker_buy_quote": 1913.66905}, {"ts": 1774022220000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 2445.2, "quote_volume": 368.98068, "trades": 9, "taker_buy_volume": 2445.2, "taker_buy_quote": 368.98068}, {"ts": 1774022280000, "open": 0.1509, "high": 0.1509, "low": 0.1505, "close": 0.1505, "volume": 6647.1, "quote_volume": 1002.17617, "trades": 17, "taker_buy_volume": 491.6, "taker_buy_quote": 74.15744}, {"ts": 1774022340000, "open": 0.1505, "high": 0.1507, "low": 0.1505, "close": 0.1507, "volume": 2212.0, "quote_volume": 333.04241, "trades": 9, "taker_buy_volume": 1085.8, "taker_buy_quote": 163.54931}, {"ts": 1774022400000, "open": 0.1508, "high": 0.1514, "low": 0.1507, "close": 0.1514, "volume": 6458.7, "quote_volume": 975.62677, "trades": 24, "taker_buy_volume": 3786.1, "taker_buy_quote": 571.72571}, {"ts": 1774022460000, "open": 0.1516, "high": 0.1516, "low": 0.1514, "close": 0.1514, "volume": 809.8, "quote_volume": 122.67735, "trades": 5, "taker_buy_volume": 369.6, "taker_buy_quote": 56.0089}, {"ts": 1774022520000, "open": 0.1515, "high": 0.152, "low": 0.1514, "close": 0.152, "volume": 7683.9, "quote_volume": 1165.69499, "trades": 16, "taker_buy_volume": 1613.4, "taker_buy_quote": 244.88014}, {"ts": 1774022580000, "open": 0.1517, "high": 0.1517, "low": 0.1514, "close": 0.1514, "volume": 11079.1, "quote_volume": 1679.86613, "trades": 8, "taker_buy_volume": 350.8, "taker_buy_quote": 53.21636}, {"ts": 1774022640000, "open": 0.1513, "high": 0.1517, "low": 0.1513, "close": 0.1517, "volume": 5150.3, "quote_volume": 780.07647, "trades": 13, "taker_buy_volume": 2691.8, "taker_buy_quote": 407.99966}, {"ts": 1774022700000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022760000, "open": 0.1519, "high": 0.1522, "low": 0.1519, "close": 0.1519, "volume": 84245.8, "quote_volume": 12801.04122, "trades": 50, "taker_buy_volume": 83008.9, "taker_buy_quote": 12613.01863}, {"ts": 1774022820000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 2844.8, "quote_volume": 432.4096, "trades": 5, "taker_buy_volume": 2770.4, "taker_buy_quote": 421.1008}, {"ts": 1774022880000, "open": 0.152, "high": 0.152, "low": 0.1517, "close": 0.1517, "volume": 36266.9, "quote_volume": 5509.68818, "trades": 19, "taker_buy_volume": 2449.7, "taker_buy_quote": 371.86446}, {"ts": 1774022940000, "open": 0.1518, "high": 0.1523, "low": 0.1518, "close": 0.1523, "volume": 10517.3, "quote_volume": 1598.12479, "trades": 20, "taker_buy_volume": 3178.1, "taker_buy_quote": 482.64621}, {"ts": 1774023000000, "open": 0.1525, "high": 0.1527, "low": 0.1524, "close": 0.1524, "volume": 19255.6, "quote_volume": 2938.09268, "trades": 34, "taker_buy_volume": 11550.3, "taker_buy_quote": 1762.26677}, {"ts": 1774023060000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 2226.9, "quote_volume": 339.15687, "trades": 3, "taker_buy_volume": 2226.9, "taker_buy_quote": 339.15687}, {"ts": 1774023120000, "open": 0.1526, "high": 0.1526, "low": 0.1523, "close": 0.1523, "volume": 979.1, "quote_volume": 149.32916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023180000, "open": 0.1523, "high": 0.1523, "low": 0.1521, "close": 0.1521, "volume": 17115.8, "quote_volume": 2605.58454, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023240000, "open": 0.152, "high": 0.1522, "low": 0.1519, "close": 0.152, "volume": 4076.7, "quote_volume": 619.86506, "trades": 11, "taker_buy_volume": 2326.8, "taker_buy_quote": 353.90555}, {"ts": 1774023300000, "open": 0.1521, "high": 0.1522, "low": 0.1521, "close": 0.1522, "volume": 2688.3, "quote_volume": 408.91658, "trades": 2, "taker_buy_volume": 2426.8, "taker_buy_quote": 369.11628}, {"ts": 1774023360000, "open": 0.1522, "high": 0.1523, "low": 0.1522, "close": 0.1523, "volume": 2827.7, "quote_volume": 430.50915, "trades": 12, "taker_buy_volume": 2760.6, "taker_buy_quote": 420.29653}, {"ts": 1774023420000, "open": 0.1523, "high": 0.1528, "low": 0.1523, "close": 0.1524, "volume": 8754.6, "quote_volume": 1335.0288, "trades": 29, "taker_buy_volume": 6022.3, "taker_buy_quote": 918.36722}, {"ts": 1774023480000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 1200.0, "quote_volume": 183.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023540000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 540.3, "quote_volume": 82.39575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023600000, "open": 0.1525, "high": 0.1525, "low": 0.1523, "close": 0.1523, "volume": 8484.8, "quote_volume": 1293.72824, "trades": 14, "taker_buy_volume": 412.6, "taker_buy_quote": 62.83898}, {"ts": 1774023660000, "open": 0.1525, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 343.9, "quote_volume": 52.43076, "trades": 4, "taker_buy_volume": 278.2, "taker_buy_quote": 42.41808}, {"ts": 1774023720000, "open": 0.1523, "high": 0.1523, "low": 0.1519, "close": 0.1519, "volume": 10277.7, "quote_volume": 1563.32986, "trades": 16, "taker_buy_volume": 774.4, "taker_buy_quote": 117.63136}, {"ts": 1774023780000, "open": 0.1519, "high": 0.1519, "low": 0.1518, "close": 0.1519, "volume": 3736.4, "quote_volume": 567.33486, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023840000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.1519, "volume": 3821.8, "quote_volume": 580.65973, "trades": 12, "taker_buy_volume": 2305.3, "taker_buy_quote": 350.30338}, {"ts": 1774023900000, "open": 0.1518, "high": 0.1518, "low": 0.1515, "close": 0.1517, "volume": 24588.8, "quote_volume": 3729.63963, "trades": 32, "taker_buy_volume": 3932.4, "taker_buy_quote": 596.15197}, {"ts": 1774023960000, "open": 0.1517, "high": 0.1518, "low": 0.1516, "close": 0.1518, "volume": 963.5, "quote_volume": 146.08768, "trades": 7, "taker_buy_volume": 403.2, "taker_buy_quote": 61.1462}, {"ts": 1774024020000, "open": 0.1519, "high": 0.1522, "low": 0.1518, "close": 0.1519, "volume": 11832.6, "quote_volume": 1799.05483, "trades": 19, "taker_buy_volume": 11208.9, "taker_buy_quote": 1704.2571}, {"ts": 1774024080000, "open": 0.1521, "high": 0.1521, "low": 0.152, "close": 0.152, "volume": 471.0, "quote_volume": 71.59603, "trades": 2, "taker_buy_volume": 40.3, "taker_buy_quote": 6.12963}, {"ts": 1774024140000, "open": 0.152, "high": 0.152, "low": 0.1518, "close": 0.1518, "volume": 6602.6, "quote_volume": 1003.18024, "trades": 10, "taker_buy_volume": 887.1, "taker_buy_quote": 134.8392}, {"ts": 1774024200000, "open": 0.1516, "high": 0.1516, "low": 0.1515, "close": 0.1515, "volume": 14685.6, "quote_volume": 2226.26786, "trades": 25, "taker_buy_volume": 4104.8, "taker_buy_quote": 622.28768}, {"ts": 1774024260000, "open": 0.1517, "high": 0.1517, "low": 0.1512, "close": 0.1512, "volume": 7029.4, "quote_volume": 1064.41756, "trades": 11, "taker_buy_volume": 316.7, "taker_buy_quote": 47.94838}, {"ts": 1774024320000, "open": 0.1512, "high": 0.1512, "low": 0.151, "close": 0.1512, "volume": 13451.4, "quote_volume": 2033.06144, "trades": 12, "taker_buy_volume": 8279.9, "taker_buy_quote": 1251.79841}, {"ts": 1774024380000, "open": 0.1512, "high": 0.1514, "low": 0.1512, "close": 0.1512, "volume": 12810.9, "quote_volume": 1937.49467, "trades": 20, "taker_buy_volume": 7375.9, "taker_buy_quote": 1115.72267}, {"ts": 1774024440000, "open": 0.1511, "high": 0.1511, "low": 0.1507, "close": 0.1508, "volume": 6106.0, "quote_volume": 921.90171, "trades": 14, "taker_buy_volume": 1648.9, "taker_buy_quote": 248.84329}, {"ts": 1774024500000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 7107.8, "quote_volume": 1071.14546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024560000, "open": 0.1507, "high": 0.1508, "low": 0.1507, "close": 0.1507, "volume": 4488.5, "quote_volume": 676.80615, "trades": 8, "taker_buy_volume": 4227.1, "taker_buy_quote": 637.41317}, {"ts": 1774024620000, "open": 0.1507, "high": 0.1508, "low": 0.1507, "close": 0.1507, "volume": 6097.0, "quote_volume": 918.87494, "trades": 11, "taker_buy_volume": 1493.2, "taker_buy_quote": 225.08228}, {"ts": 1774024680000, "open": 0.1508, "high": 0.1508, "low": 0.1507, "close": 0.1507, "volume": 5634.3, "quote_volume": 849.11559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024740000, "open": 0.1508, "high": 0.1508, "low": 0.1507, "close": 0.1507, "volume": 1150.3, "quote_volume": 173.38672, "trades": 2, "taker_buy_volume": 365.1, "taker_buy_quote": 55.05708}, {"ts": 1774024800000, "open": 0.1507, "high": 0.1509, "low": 0.1507, "close": 0.1509, "volume": 7151.3, "quote_volume": 1078.22917, "trades": 8, "taker_buy_volume": 6425.1, "taker_buy_quote": 968.79083}, {"ts": 1774024860000, "open": 0.1508, "high": 0.1509, "low": 0.1507, "close": 0.1509, "volume": 4401.0, "quote_volume": 663.66769, "trades": 9, "taker_buy_volume": 3487.6, "taker_buy_quote": 525.99266}, {"ts": 1774024920000, "open": 0.151, "high": 0.1511, "low": 0.151, "close": 0.1511, "volume": 4661.3, "quote_volume": 704.13024, "trades": 4, "taker_buy_volume": 4367.5, "taker_buy_quote": 659.73706}, {"ts": 1774024980000, "open": 0.1511, "high": 0.1511, "low": 0.1508, "close": 0.1509, "volume": 43287.3, "quote_volume": 6539.38039, "trades": 14, "taker_buy_volume": 2444.0, "taker_buy_quote": 369.044}, {"ts": 1774025040000, "open": 0.1508, "high": 0.1508, "low": 0.1508, "close": 0.1508, "volume": 5102.9, "quote_volume": 769.51732, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025100000, "open": 0.151, "high": 0.1513, "low": 0.151, "close": 0.1513, "volume": 7847.2, "quote_volume": 1186.30842, "trades": 10, "taker_buy_volume": 5342.4, "taker_buy_quote": 807.33218}, {"ts": 1774025160000, "open": 0.1514, "high": 0.1519, "low": 0.1514, "close": 0.1519, "volume": 17922.9, "quote_volume": 2717.7411, "trades": 39, "taker_buy_volume": 11694.7, "taker_buy_quote": 1772.58923}, {"ts": 1774025220000, "open": 0.152, "high": 0.152, "low": 0.1517, "close": 0.1517, "volume": 4444.8, "quote_volume": 674.77054, "trades": 11, "taker_buy_volume": 1491.0, "taker_buy_quote": 226.56787}, {"ts": 1774025280000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 2825.6, "quote_volume": 428.36096, "trades": 5, "taker_buy_volume": 929.3, "taker_buy_quote": 140.88188}, {"ts": 1774025340000, "open": 0.1517, "high": 0.1518, "low": 0.1515, "close": 0.1515, "volume": 4926.0, "quote_volume": 747.33122, "trades": 6, "taker_buy_volume": 4285.4, "taker_buy_quote": 650.28032}, {"ts": 1774025400000, "open": 0.1517, "high": 0.1517, "low": 0.1516, "close": 0.1516, "volume": 907.9, "quote_volume": 137.69804, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 91.6268}, {"ts": 1774025460000, "open": 0.1514, "high": 0.1514, "low": 0.1511, "close": 0.1511, "volume": 14042.5, "quote_volume": 2123.46229, "trades": 25, "taker_buy_volume": 2540.6, "taker_buy_quote": 384.29945}, {"ts": 1774025520000, "open": 0.151, "high": 0.1513, "low": 0.1509, "close": 0.1513, "volume": 18969.5, "quote_volume": 2866.86573, "trades": 23, "taker_buy_volume": 11824.2, "taker_buy_quote": 1788.00536}, {"ts": 1774025580000, "open": 0.1515, "high": 0.1516, "low": 0.1515, "close": 0.1516, "volume": 1621.7, "quote_volume": 245.832, "trades": 6, "taker_buy_volume": 1451.9, "taker_buy_quote": 220.09032}, {"ts": 1774025640000, "open": 0.1514, "high": 0.1514, "low": 0.1513, "close": 0.1514, "volume": 3666.7, "quote_volume": 555.07804, "trades": 5, "taker_buy_volume": 320.9, "taker_buy_quote": 48.58426}, {"ts": 1774025700000, "open": 0.1515, "high": 0.1517, "low": 0.1515, "close": 0.1515, "volume": 4951.2, "quote_volume": 750.22401, "trades": 7, "taker_buy_volume": 4282.5, "taker_buy_quote": 648.91596}, {"ts": 1774025760000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 2367.5, "quote_volume": 359.62325, "trades": 8, "taker_buy_volume": 2105.7, "taker_buy_quote": 319.85583}, {"ts": 1774025820000, "open": 0.1519, "high": 0.152, "low": 0.1517, "close": 0.1517, "volume": 3320.0, "quote_volume": 504.09515, "trades": 15, "taker_buy_volume": 1267.6, "taker_buy_quote": 192.57329}, {"ts": 1774025880000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025940000, "open": 0.1518, "high": 0.152, "low": 0.1518, "close": 0.1519, "volume": 6402.1, "quote_volume": 972.26611, "trades": 30, "taker_buy_volume": 4882.6, "taker_buy_quote": 741.45406}, {"ts": 1774026000000, "open": 0.152, "high": 0.1523, "low": 0.152, "close": 0.152, "volume": 8074.1, "quote_volume": 1228.58578, "trades": 18, "taker_buy_volume": 3726.3, "taker_buy_quote": 566.91175}, {"ts": 1774026060000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 3656.5, "quote_volume": 555.42235, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026120000, "open": 0.1519, "high": 0.1522, "low": 0.1519, "close": 0.1522, "volume": 1878.3, "quote_volume": 285.50098, "trades": 5, "taker_buy_volume": 1878.3, "taker_buy_quote": 285.50098}, {"ts": 1774026180000, "open": 0.1521, "high": 0.1521, "low": 0.1518, "close": 0.1519, "volume": 5536.4, "quote_volume": 841.38924, "trades": 10, "taker_buy_volume": 243.5, "taker_buy_quote": 37.02709}, {"ts": 1774026240000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 2547.7, "quote_volume": 386.99563, "trades": 4, "taker_buy_volume": 782.0, "taker_buy_quote": 118.7858}, {"ts": 1774026300000, "open": 0.1519, "high": 0.1519, "low": 0.1511, "close": 0.1512, "volume": 5342.7, "quote_volume": 808.78582, "trades": 12, "taker_buy_volume": 954.3, "taker_buy_quote": 144.29016}, {"ts": 1774026360000, "open": 0.1514, "high": 0.1514, "low": 0.1512, "close": 0.1512, "volume": 2588.2, "quote_volume": 391.8328, "trades": 5, "taker_buy_volume": 1216.8, "taker_buy_quote": 184.22352}, {"ts": 1774026420000, "open": 0.1514, "high": 0.1514, "low": 0.1511, "close": 0.1512, "volume": 9241.9, "quote_volume": 1397.57228, "trades": 18, "taker_buy_volume": 3186.2, "taker_buy_quote": 481.75344}, {"ts": 1774026480000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 1718.9, "quote_volume": 259.72579, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026540000, "open": 0.1513, "high": 0.1516, "low": 0.1512, "close": 0.1516, "volume": 34954.5, "quote_volume": 5294.48138, "trades": 27, "taker_buy_volume": 14493.8, "taker_buy_quote": 2194.98293}, {"ts": 1774026600000, "open": 0.1518, "high": 0.152, "low": 0.1518, "close": 0.1519, "volume": 3165.1, "quote_volume": 480.81787, "trades": 6, "taker_buy_volume": 1243.2, "taker_buy_quote": 188.88126}, {"ts": 1774026660000, "open": 0.1517, "high": 0.1517, "low": 0.1515, "close": 0.1516, "volume": 4846.3, "quote_volume": 734.93866, "trades": 6, "taker_buy_volume": 249.9, "taker_buy_quote": 37.90983}, {"ts": 1774026720000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026780000, "open": 0.1514, "high": 0.1514, "low": 0.1512, "close": 0.1512, "volume": 11469.8, "quote_volume": 1734.95942, "trades": 25, "taker_buy_volume": 3682.6, "taker_buy_quote": 556.81572}, {"ts": 1774026840000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 10932.2, "quote_volume": 1652.94864, "trades": 16, "taker_buy_volume": 7767.0, "taker_buy_quote": 1174.3704}, {"ts": 1774026900000, "open": 0.1513, "high": 0.1516, "low": 0.1513, "close": 0.1515, "volume": 18039.4, "quote_volume": 2730.55302, "trades": 28, "taker_buy_volume": 11402.7, "taker_buy_quote": 1726.10741}, {"ts": 1774026960000, "open": 0.1514, "high": 0.1516, "low": 0.1514, "close": 0.1516, "volume": 2426.4, "quote_volume": 367.53693, "trades": 5, "taker_buy_volume": 2426.4, "taker_buy_quote": 367.53693}, {"ts": 1774027020000, "open": 0.1514, "high": 0.1516, "low": 0.1514, "close": 0.1515, "volume": 3809.6, "quote_volume": 576.91243, "trades": 7, "taker_buy_volume": 1494.7, "taker_buy_quote": 226.40861}, {"ts": 1774027080000, "open": 0.1515, "high": 0.1516, "low": 0.1513, "close": 0.1515, "volume": 15807.2, "quote_volume": 2394.49101, "trades": 23, "taker_buy_volume": 7285.6, "taker_buy_quote": 1103.98559}, {"ts": 1774027140000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 275.1, "quote_volume": 41.67765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027200000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027260000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 270.1, "quote_volume": 40.89314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027320000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 1975.5, "quote_volume": 299.4858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027380000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 3295.7, "quote_volume": 499.62812, "trades": 11, "taker_buy_volume": 1320.3, "taker_buy_quote": 200.15748}, {"ts": 1774027440000, "open": 0.1516, "high": 0.1518, "low": 0.1516, "close": 0.1518, "volume": 2491.1, "quote_volume": 377.66056, "trades": 2, "taker_buy_volume": 49.0, "taker_buy_quote": 7.4382}, {"ts": 1774027500000, "open": 0.1517, "high": 0.1521, "low": 0.1517, "close": 0.152, "volume": 4755.7, "quote_volume": 722.81504, "trades": 10, "taker_buy_volume": 3173.5, "taker_buy_quote": 482.39759}, {"ts": 1774027560000, "open": 0.1518, "high": 0.152, "low": 0.1518, "close": 0.152, "volume": 1250.9, "quote_volume": 189.9816, "trades": 3, "taker_buy_volume": 474.9, "taker_buy_quote": 72.1848}, {"ts": 1774027620000, "open": 0.1521, "high": 0.1521, "low": 0.152, "close": 0.152, "volume": 1019.0, "quote_volume": 154.96794, "trades": 5, "taker_buy_volume": 799.4, "taker_buy_quote": 121.58874}, {"ts": 1774027680000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 2281.1, "quote_volume": 346.7272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027740000, "open": 0.152, "high": 0.1521, "low": 0.1519, "close": 0.1519, "volume": 7751.2, "quote_volume": 1177.82732, "trades": 12, "taker_buy_volume": 130.9, "taker_buy_quote": 19.90989}, {"ts": 1774027800000, "open": 0.1518, "high": 0.1522, "low": 0.1517, "close": 0.152, "volume": 13029.8, "quote_volume": 1980.12069, "trades": 24, "taker_buy_volume": 9254.8, "taker_buy_quote": 1406.99117}, {"ts": 1774027860000, "open": 0.152, "high": 0.152, "low": 0.1513, "close": 0.1513, "volume": 44087.3, "quote_volume": 6684.96115, "trades": 68, "taker_buy_volume": 4940.6, "taker_buy_quote": 748.99493}, {"ts": 1774027920000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 1993.0, "quote_volume": 301.5409, "trades": 3, "taker_buy_volume": 1993.0, "taker_buy_quote": 301.5409}, {"ts": 1774027980000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 53.7, "quote_volume": 8.1087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028040000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 597.1, "quote_volume": 90.22181, "trades": 1, "taker_buy_volume": 597.1, "taker_buy_quote": 90.22181}, {"ts": 1774028100000, "open": 0.1512, "high": 0.1513, "low": 0.1512, "close": 0.1513, "volume": 751.5, "quote_volume": 113.63986, "trades": 2, "taker_buy_volume": 620.9, "taker_buy_quote": 93.88008}, {"ts": 1774028160000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 1221.2, "quote_volume": 184.52332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028220000, "open": 0.1512, "high": 0.1515, "low": 0.1512, "close": 0.1515, "volume": 1827.6, "quote_volume": 276.41094, "trades": 4, "taker_buy_volume": 1493.9, "taker_buy_quote": 225.87768}, {"ts": 1774028280000, "open": 0.1515, "high": 0.1516, "low": 0.1515, "close": 0.1516, "volume": 5791.5, "quote_volume": 877.93723, "trades": 15, "taker_buy_volume": 1432.8, "taker_buy_quote": 217.15831}, {"ts": 1774028340000, "open": 0.1517, "high": 0.1519, "low": 0.1517, "close": 0.1519, "volume": 1548.8, "quote_volume": 235.2185, "trades": 3, "taker_buy_volume": 1548.8, "taker_buy_quote": 235.2185}, {"ts": 1774028400000, "open": 0.1518, "high": 0.152, "low": 0.1518, "close": 0.1519, "volume": 3730.4, "quote_volume": 566.76004, "trades": 11, "taker_buy_volume": 3293.0, "taker_buy_quote": 500.29232}, {"ts": 1774028460000, "open": 0.1519, "high": 0.1519, "low": 0.1518, "close": 0.1519, "volume": 422.0, "quote_volume": 64.0775, "trades": 3, "taker_buy_volume": 101.2, "taker_buy_quote": 15.37228}, {"ts": 1774028520000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028580000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 746.4, "quote_volume": 113.42398, "trades": 4, "taker_buy_volume": 746.4, "taker_buy_quote": 113.42398}, {"ts": 1774028640000, "open": 0.152, "high": 0.152, "low": 0.1518, "close": 0.1518, "volume": 584.3, "quote_volume": 88.71778, "trades": 3, "taker_buy_volume": 105.2, "taker_buy_quote": 15.9904}, {"ts": 1774028700000, "open": 0.1519, "high": 0.1519, "low": 0.1516, "close": 0.1516, "volume": 8392.5, "quote_volume": 1273.78646, "trades": 14, "taker_buy_volume": 1215.6, "taker_buy_quote": 184.64964}, {"ts": 1774028760000, "open": 0.1517, "high": 0.1519, "low": 0.1516, "close": 0.1519, "volume": 28630.1, "quote_volume": 4342.01375, "trades": 28, "taker_buy_volume": 20206.2, "taker_buy_quote": 3064.86629}, {"ts": 1774028820000, "open": 0.1519, "high": 0.1519, "low": 0.1518, "close": 0.1518, "volume": 3944.0, "quote_volume": 598.72586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028880000, "open": 0.1517, "high": 0.1517, "low": 0.1515, "close": 0.1515, "volume": 2096.1, "quote_volume": 317.72861, "trades": 5, "taker_buy_volume": 847.3, "taker_buy_quote": 128.53541}, {"ts": 1774028940000, "open": 0.1517, "high": 0.1517, "low": 0.1514, "close": 0.1514, "volume": 9991.6, "quote_volume": 1513.49128, "trades": 21, "taker_buy_volume": 3440.8, "taker_buy_quote": 521.09}, {"ts": 1774029000000, "open": 0.1514, "high": 0.1514, "low": 0.1513, "close": 0.1513, "volume": 14393.3, "quote_volume": 2179.13441, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029060000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 1370.3, "quote_volume": 207.32639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029120000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 1737.2, "quote_volume": 262.66464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029180000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 1218.8, "quote_volume": 184.40444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029240000, "open": 0.1514, "high": 0.1516, "low": 0.1514, "close": 0.1516, "volume": 5160.4, "quote_volume": 782.0117, "trades": 7, "taker_buy_volume": 5160.4, "taker_buy_quote": 782.0117}, {"ts": 1774029300000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 4803.7, "quote_volume": 728.24092, "trades": 4, "taker_buy_volume": 4106.2, "taker_buy_quote": 622.49992}, {"ts": 1774029360000, "open": 0.1517, "high": 0.1522, "low": 0.1517, "close": 0.1521, "volume": 7310.1, "quote_volume": 1111.05737, "trades": 20, "taker_buy_volume": 5570.8, "taker_buy_quote": 846.50984}, {"ts": 1774029420000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029480000, "open": 0.1523, "high": 0.1523, "low": 0.152, "close": 0.152, "volume": 8112.7, "quote_volume": 1234.31084, "trades": 14, "taker_buy_volume": 88.5, "taker_buy_quote": 13.47855}, {"ts": 1774029540000, "open": 0.1521, "high": 0.1522, "low": 0.1521, "close": 0.1522, "volume": 3332.5, "quote_volume": 506.98907, "trades": 4, "taker_buy_volume": 3332.5, "taker_buy_quote": 506.98907}, {"ts": 1774029600000, "open": 0.1521, "high": 0.1524, "low": 0.152, "close": 0.1524, "volume": 12321.1, "quote_volume": 1876.79278, "trades": 23, "taker_buy_volume": 10667.4, "taker_buy_quote": 1625.28212}, {"ts": 1774029660000, "open": 0.1525, "high": 0.1528, "low": 0.1524, "close": 0.1527, "volume": 8079.0, "quote_volume": 1233.51468, "trades": 20, "taker_buy_volume": 4330.9, "taker_buy_quote": 661.39665}, {"ts": 1774029720000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 2061.7, "quote_volume": 314.82159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029780000, "open": 0.1528, "high": 0.1529, "low": 0.1524, "close": 0.1524, "volume": 14029.5, "quote_volume": 2142.7772, "trades": 26, "taker_buy_volume": 3313.8, "taker_buy_quote": 506.34864}, {"ts": 1774029840000, "open": 0.1525, "high": 0.1527, "low": 0.1525, "close": 0.1525, "volume": 5873.8, "quote_volume": 896.2983, "trades": 12, "taker_buy_volume": 3150.7, "taker_buy_quote": 480.78045}, {"ts": 1774029900000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029960000, "open": 0.1526, "high": 0.153, "low": 0.1526, "close": 0.1528, "volume": 5599.8, "quote_volume": 855.34321, "trades": 13, "taker_buy_volume": 4360.2, "taker_buy_quote": 665.7752}, {"ts": 1774030020000, "open": 0.153, "high": 0.1531, "low": 0.1529, "close": 0.1529, "volume": 2975.5, "quote_volume": 455.07016, "trades": 9, "taker_buy_volume": 423.7, "taker_buy_quote": 64.86432}, {"ts": 1774030080000, "open": 0.1531, "high": 0.1536, "low": 0.1531, "close": 0.1533, "volume": 18678.7, "quote_volume": 2863.54254, "trades": 51, "taker_buy_volume": 3359.2, "taker_buy_quote": 515.35901}, {"ts": 1774030140000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 3964.1, "quote_volume": 607.33016, "trades": 8, "taker_buy_volume": 626.7, "taker_buy_quote": 96.04048}, {"ts": 1774030200000, "open": 0.1532, "high": 0.1532, "low": 0.153, "close": 0.153, "volume": 4487.7, "quote_volume": 687.10102, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030260000, "open": 0.1531, "high": 0.1532, "low": 0.153, "close": 0.153, "volume": 3922.5, "quote_volume": 600.58056, "trades": 10, "taker_buy_volume": 719.3, "taker_buy_quote": 110.19676}, {"ts": 1774030320000, "open": 0.153, "high": 0.1532, "low": 0.153, "close": 0.1531, "volume": 3111.1, "quote_volume": 476.22939, "trades": 15, "taker_buy_volume": 1946.4, "taker_buy_quote": 298.03029}, {"ts": 1774030380000, "open": 0.153, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 1841.1, "quote_volume": 281.69591, "trades": 4, "taker_buy_volume": 76.1, "taker_buy_quote": 11.65091}, {"ts": 1774030440000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 672.4, "quote_volume": 102.80996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030500000, "open": 0.1529, "high": 0.153, "low": 0.1528, "close": 0.1529, "volume": 6523.1, "quote_volume": 997.77617, "trades": 21, "taker_buy_volume": 4083.0, "taker_buy_quote": 624.699}, {"ts": 1774030560000, "open": 0.1529, "high": 0.153, "low": 0.1529, "close": 0.1529, "volume": 1213.2, "quote_volume": 185.55949, "trades": 5, "taker_buy_volume": 612.1, "taker_buy_quote": 93.6513}, {"ts": 1774030620000, "open": 0.1529, "high": 0.1529, "low": 0.1528, "close": 0.1528, "volume": 2380.3, "quote_volume": 363.93445, "trades": 6, "taker_buy_volume": 686.4, "taker_buy_quote": 104.95056}, {"ts": 1774030680000, "open": 0.1528, "high": 0.1528, "low": 0.1526, "close": 0.1527, "volume": 10846.8, "quote_volume": 1656.39626, "trades": 16, "taker_buy_volume": 4088.7, "taker_buy_quote": 624.34449}, {"ts": 1774030740000, "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 68.7, "quote_volume": 10.49049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030800000, "open": 0.1529, "high": 0.1529, "low": 0.1525, "close": 0.1527, "volume": 10745.5, "quote_volume": 1640.47744, "trades": 33, "taker_buy_volume": 4730.1, "taker_buy_quote": 721.99567}, {"ts": 1774030860000, "open": 0.1525, "high": 0.1525, "low": 0.1522, "close": 0.1522, "volume": 10943.3, "quote_volume": 1666.38609, "trades": 17, "taker_buy_volume": 6068.0, "taker_buy_quote": 923.7905}, {"ts": 1774030920000, "open": 0.1523, "high": 0.1523, "low": 0.1522, "close": 0.1522, "volume": 2692.9, "quote_volume": 410.11646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030980000, "open": 0.1522, "high": 0.1522, "low": 0.1519, "close": 0.152, "volume": 10542.6, "quote_volume": 1603.28418, "trades": 42, "taker_buy_volume": 2392.0, "taker_buy_quote": 363.51355}, {"ts": 1774031040000, "open": 0.152, "high": 0.1522, "low": 0.152, "close": 0.152, "volume": 2803.6, "quote_volume": 426.46087, "trades": 17, "taker_buy_volume": 1069.9, "taker_buy_quote": 162.7731}, {"ts": 1774031100000, "open": 0.152, "high": 0.1521, "low": 0.1517, "close": 0.1519, "volume": 15141.2, "quote_volume": 2300.60632, "trades": 54, "taker_buy_volume": 7218.5, "taker_buy_quote": 1096.74839}, {"ts": 1774031160000, "open": 0.1517, "high": 0.1518, "low": 0.1515, "close": 0.1515, "volume": 5149.5, "quote_volume": 780.60471, "trades": 18, "taker_buy_volume": 500.5, "taker_buy_quote": 75.94362}, {"ts": 1774031220000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031280000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 868.1, "quote_volume": 131.51715, "trades": 4, "taker_buy_volume": 53.6, "taker_buy_quote": 8.1204}, {"ts": 1774031340000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031400000, "open": 0.1514, "high": 0.1514, "low": 0.1513, "close": 0.1513, "volume": 1868.8, "quote_volume": 282.77409, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031460000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031520000, "open": 0.1512, "high": 0.1513, "low": 0.1512, "close": 0.1513, "volume": 1065.3, "quote_volume": 161.09845, "trades": 4, "taker_buy_volume": 250.9, "taker_buy_quote": 37.96117}, {"ts": 1774031580000, "open": 0.1513, "high": 0.1515, "low": 0.1513, "close": 0.1514, "volume": 6710.8, "quote_volume": 1015.83819, "trades": 16, "taker_buy_volume": 5931.6, "taker_buy_quote": 897.93004}, {"ts": 1774031640000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031700000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 48.1, "quote_volume": 7.27753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031760000, "open": 0.1512, "high": 0.1513, "low": 0.1512, "close": 0.1513, "volume": 4349.6, "quote_volume": 657.77832, "trades": 11, "taker_buy_volume": 2132.6, "taker_buy_quote": 322.56792}, {"ts": 1774031820000, "open": 0.1513, "high": 0.1514, "low": 0.1513, "close": 0.1514, "volume": 1657.0, "quote_volume": 250.86124, "trades": 5, "taker_buy_volume": 1220.8, "taker_buy_quote": 184.82912}, {"ts": 1774031880000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 1657.4, "quote_volume": 250.93036, "trades": 4, "taker_buy_volume": 1657.4, "taker_buy_quote": 250.93036}, {"ts": 1774031940000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 2327.6, "quote_volume": 352.6314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032000000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 132.0, "quote_volume": 19.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032060000, "open": 0.1516, "high": 0.1516, "low": 0.1515, "close": 0.1515, "volume": 800.0, "quote_volume": 121.21, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032120000, "open": 0.1515, "high": 0.1515, "low": 0.1514, "close": 0.1514, "volume": 2469.9, "quote_volume": 373.94682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032180000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032240000, "open": 0.1516, "high": 0.1516, "low": 0.1515, "close": 0.1515, "volume": 1218.8, "quote_volume": 184.67247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032300000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 1167.6, "quote_volume": 177.00816, "trades": 4, "taker_buy_volume": 470.1, "taker_buy_quote": 71.26716}, {"ts": 1774032360000, "open": 0.1516, "high": 0.1517, "low": 0.1516, "close": 0.1516, "volume": 1767.6, "quote_volume": 267.97297, "trades": 7, "taker_buy_volume": 65.5, "taker_buy_quote": 9.93461}, {"ts": 1774032420000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 261.5, "quote_volume": 39.61725, "trades": 4, "taker_buy_volume": 75.9, "taker_buy_quote": 11.49885}, {"ts": 1774032480000, "open": 0.1515, "high": 0.1517, "low": 0.1515, "close": 0.1517, "volume": 4270.5, "quote_volume": 647.40565, "trades": 10, "taker_buy_volume": 3484.1, "taker_buy_quote": 528.25931}, {"ts": 1774032540000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 786.2, "quote_volume": 119.34516, "trades": 3, "taker_buy_volume": 786.2, "taker_buy_quote": 119.34516}, {"ts": 1774032600000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032660000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 273.9, "quote_volume": 41.71497, "trades": 2, "taker_buy_volume": 273.9, "taker_buy_quote": 41.71497}, {"ts": 1774032720000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 1829.5, "quote_volume": 278.63285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032780000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 1662.0, "quote_volume": 253.31067, "trades": 3, "taker_buy_volume": 1216.4, "taker_buy_quote": 185.37936}, {"ts": 1774032840000, "open": 0.1526, "high": 0.1526, "low": 0.1525, "close": 0.1525, "volume": 1108.5, "quote_volume": 169.0528, "trades": 4, "taker_buy_volume": 828.3, "taker_buy_quote": 126.3223}, {"ts": 1774032900000, "open": 0.1525, "high": 0.1525, "low": 0.1521, "close": 0.1521, "volume": 5366.6, "quote_volume": 817.67779, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032960000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 442.4, "quote_volume": 67.28904, "trades": 2, "taker_buy_volume": 221.8, "taker_buy_quote": 33.73578}, {"ts": 1774033020000, "open": 0.152, "high": 0.152, "low": 0.1518, "close": 0.152, "volume": 287.8, "quote_volume": 43.7038, "trades": 3, "taker_buy_volume": 39.4, "taker_buy_quote": 5.9888}, {"ts": 1774033080000, "open": 0.152, "high": 0.1523, "low": 0.152, "close": 0.1523, "volume": 1079.6, "quote_volume": 164.26088, "trades": 5, "taker_buy_volume": 684.2, "taker_buy_quote": 104.0717}, {"ts": 1774033140000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033200000, "open": 0.1524, "high": 0.1525, "low": 0.1522, "close": 0.1522, "volume": 6436.0, "quote_volume": 980.67661, "trades": 8, "taker_buy_volume": 1211.2, "taker_buy_quote": 184.58688}, {"ts": 1774033260000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 196.9, "quote_volume": 29.98787, "trades": 1, "taker_buy_volume": 196.9, "taker_buy_quote": 29.98787}, {"ts": 1774033320000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 2472.2, "quote_volume": 376.77858, "trades": 3, "taker_buy_volume": 2319.2, "taker_buy_quote": 353.44608}, {"ts": 1774033380000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033440000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 1210.4, "quote_volume": 184.70704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033500000, "open": 0.1529, "high": 0.1532, "low": 0.1529, "close": 0.1529, "volume": 6054.9, "quote_volume": 926.66334, "trades": 18, "taker_buy_volume": 5462.2, "taker_buy_quote": 835.98318}, {"ts": 1774033560000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 3449.5, "quote_volume": 527.14645, "trades": 8, "taker_buy_volume": 1031.1, "taker_buy_quote": 157.61493}, {"ts": 1774033620000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 1384.6, "quote_volume": 211.57998, "trades": 3, "taker_buy_volume": 131.0, "taker_buy_quote": 20.0299}, {"ts": 1774033680000, "open": 0.153, "high": 0.153, "low": 0.1528, "close": 0.1528, "volume": 4273.5, "quote_volume": 653.3279, "trades": 12, "taker_buy_volume": 776.7, "taker_buy_quote": 118.8351}, {"ts": 1774033740000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 2764.2, "quote_volume": 422.48467, "trades": 9, "taker_buy_volume": 1769.2, "taker_buy_quote": 270.44867}, {"ts": 1774033800000, "open": 0.1529, "high": 0.153, "low": 0.1527, "close": 0.153, "volume": 10983.6, "quote_volume": 1678.96567, "trades": 20, "taker_buy_volume": 9328.8, "taker_buy_quote": 1426.13035}, {"ts": 1774033860000, "open": 0.1529, "high": 0.1529, "low": 0.1527, "close": 0.1527, "volume": 5373.2, "quote_volume": 820.88369, "trades": 13, "taker_buy_volume": 2255.3, "taker_buy_quote": 344.65529}, {"ts": 1774033920000, "open": 0.1527, "high": 0.1531, "low": 0.1526, "close": 0.1531, "volume": 2184.6, "quote_volume": 333.82722, "trades": 6, "taker_buy_volume": 931.1, "taker_buy_quote": 142.44863}, {"ts": 1774033980000, "open": 0.1532, "high": 0.1532, "low": 0.1527, "close": 0.1527, "volume": 4769.9, "quote_volume": 729.78284, "trades": 10, "taker_buy_volume": 1778.4, "taker_buy_quote": 272.08158}, {"ts": 1774034040000, "open": 0.1528, "high": 0.1528, "low": 0.1527, "close": 0.1528, "volume": 2630.8, "quote_volume": 401.95342, "trades": 7, "taker_buy_volume": 80.7, "taker_buy_quote": 12.33096}, {"ts": 1774034100000, "open": 0.1529, "high": 0.1531, "low": 0.1529, "close": 0.1529, "volume": 8315.6, "quote_volume": 1271.77029, "trades": 12, "taker_buy_volume": 6075.7, "taker_buy_quote": 929.28958}, {"ts": 1774034160000, "open": 0.153, "high": 0.153, "low": 0.1528, "close": 0.1528, "volume": 8076.5, "quote_volume": 1234.4693, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034220000, "open": 0.1526, "high": 0.1531, "low": 0.1525, "close": 0.1531, "volume": 8669.3, "quote_volume": 1325.67146, "trades": 18, "taker_buy_volume": 5176.4, "taker_buy_quote": 791.74235}, {"ts": 1774034280000, "open": 0.153, "high": 0.1532, "low": 0.153, "close": 0.153, "volume": 5483.6, "quote_volume": 839.05238, "trades": 18, "taker_buy_volume": 501.4, "taker_buy_quote": 76.77578}, {"ts": 1774034340000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 2429.4, "quote_volume": 372.39338, "trades": 11, "taker_buy_volume": 2037.5, "taker_buy_quote": 312.32685}, {"ts": 1774034400000, "open": 0.1532, "high": 0.1534, "low": 0.1531, "close": 0.1532, "volume": 3808.7, "quote_volume": 583.73195, "trades": 15, "taker_buy_volume": 356.5, "taker_buy_quote": 54.6871}, {"ts": 1774034460000, "open": 0.1534, "high": 0.1535, "low": 0.1533, "close": 0.1533, "volume": 6811.9, "quote_volume": 1045.08388, "trades": 20, "taker_buy_volume": 3116.0, "taker_buy_quote": 478.25949}, {"ts": 1774034520000, "open": 0.1533, "high": 0.1535, "low": 0.1533, "close": 0.1534, "volume": 2519.8, "quote_volume": 386.41378, "trades": 7, "taker_buy_volume": 1266.2, "taker_buy_quote": 194.2369}, {"ts": 1774034580000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 4114.1, "quote_volume": 630.86883, "trades": 8, "taker_buy_volume": 1272.2, "taker_buy_quote": 195.15548}, {"ts": 1774034640000, "open": 0.1532, "high": 0.1532, "low": 0.153, "close": 0.153, "volume": 4808.8, "quote_volume": 736.44107, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034700000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 1245.4, "quote_volume": 190.42166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034760000, "open": 0.153, "high": 0.1533, "low": 0.1528, "close": 0.1529, "volume": 62786.9, "quote_volume": 9606.14438, "trades": 42, "taker_buy_volume": 15563.6, "taker_buy_quote": 2383.7785}, {"ts": 1774034820000, "open": 0.1531, "high": 0.1532, "low": 0.153, "close": 0.153, "volume": 11352.0, "quote_volume": 1738.40679, "trades": 17, "taker_buy_volume": 6653.5, "taker_buy_quote": 1019.28417}, {"ts": 1774034880000, "open": 0.1531, "high": 0.1531, "low": 0.1526, "close": 0.1526, "volume": 10395.9, "quote_volume": 1589.52932, "trades": 29, "taker_buy_volume": 1461.8, "taker_buy_quote": 223.4596}, {"ts": 1774034940000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 62.4, "quote_volume": 9.52224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035000000, "open": 0.1526, "high": 0.1527, "low": 0.1526, "close": 0.1527, "volume": 9674.7, "quote_volume": 1476.5392, "trades": 38, "taker_buy_volume": 3337.6, "taker_buy_quote": 509.31776}, {"ts": 1774035060000, "open": 0.1526, "high": 0.1526, "low": 0.1524, "close": 0.1524, "volume": 4549.4, "quote_volume": 693.62908, "trades": 18, "taker_buy_volume": 1935.7, "taker_buy_quote": 295.24783}, {"ts": 1774035120000, "open": 0.1525, "high": 0.1525, "low": 0.1522, "close": 0.1522, "volume": 7551.6, "quote_volume": 1149.84981, "trades": 28, "taker_buy_volume": 249.3, "taker_buy_quote": 37.96839}, {"ts": 1774035180000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 1391.7, "quote_volume": 211.81674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035240000, "open": 0.1521, "high": 0.1521, "low": 0.152, "close": 0.152, "volume": 3429.9, "quote_volume": 521.55612, "trades": 13, "taker_buy_volume": 265.0, "taker_buy_quote": 40.3065}, {"ts": 1774035300000, "open": 0.1519, "high": 0.152, "low": 0.1517, "close": 0.152, "volume": 1570.1, "quote_volume": 238.54225, "trades": 8, "taker_buy_volume": 1283.8, "taker_buy_quote": 195.08948}, {"ts": 1774035360000, "open": 0.1519, "high": 0.1519, "low": 0.1514, "close": 0.1515, "volume": 2449.7, "quote_volume": 371.51094, "trades": 18, "taker_buy_volume": 540.6, "taker_buy_quote": 81.92924}, {"ts": 1774035420000, "open": 0.1514, "high": 0.1514, "low": 0.1512, "close": 0.1514, "volume": 2419.4, "quote_volume": 366.25008, "trades": 8, "taker_buy_volume": 250.8, "taker_buy_quote": 37.97112}, {"ts": 1774035480000, "open": 0.1514, "high": 0.1515, "low": 0.1514, "close": 0.1515, "volume": 3368.4, "quote_volume": 510.3041, "trades": 10, "taker_buy_volume": 3368.4, "taker_buy_quote": 510.3041}, {"ts": 1774035540000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035600000, "open": 0.1515, "high": 0.1515, "low": 0.1514, "close": 0.1514, "volume": 2865.8, "quote_volume": 434.08839, "trades": 6, "taker_buy_volume": 2062.7, "taker_buy_quote": 312.49905}, {"ts": 1774035660000, "open": 0.1514, "high": 0.1516, "low": 0.1513, "close": 0.1516, "volume": 7557.4, "quote_volume": 1143.87043, "trades": 12, "taker_buy_volume": 903.4, "taker_buy_quote": 136.83096}, {"ts": 1774035720000, "open": 0.1516, "high": 0.1516, "low": 0.1516, "close": 0.1516, "volume": 120.7, "quote_volume": 18.29812, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 18.29812}, {"ts": 1774035780000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 437.8, "quote_volume": 66.41426, "trades": 1, "taker_buy_volume": 437.8, "taker_buy_quote": 66.41426}, {"ts": 1774035840000, "open": 0.152, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 5976.5, "quote_volume": 907.96733, "trades": 10, "taker_buy_volume": 1126.4, "taker_buy_quote": 171.2128}, {"ts": 1774035900000, "open": 0.1519, "high": 0.1521, "low": 0.1518, "close": 0.1521, "volume": 13890.7, "quote_volume": 2110.64871, "trades": 19, "taker_buy_volume": 12993.5, "taker_buy_quote": 1974.34349}, {"ts": 1774035960000, "open": 0.1521, "high": 0.1526, "low": 0.1521, "close": 0.1526, "volume": 8054.9, "quote_volume": 1227.13434, "trades": 16, "taker_buy_volume": 7760.9, "taker_buy_quote": 1182.38754}, {"ts": 1774036020000, "open": 0.1523, "high": 0.1524, "low": 0.1522, "close": 0.1523, "volume": 7327.7, "quote_volume": 1115.83422, "trades": 9, "taker_buy_volume": 6842.6, "taker_buy_quote": 1041.95349}, {"ts": 1774036080000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036140000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 39.4, "quote_volume": 5.9888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036200000, "open": 0.152, "high": 0.1521, "low": 0.1519, "close": 0.1519, "volume": 446.3, "quote_volume": 67.84643, "trades": 4, "taker_buy_volume": 164.3, "taker_buy_quote": 24.98609}, {"ts": 1774036260000, "open": 0.152, "high": 0.152, "low": 0.1518, "close": 0.1519, "volume": 3024.1, "quote_volume": 459.14841, "trades": 6, "taker_buy_volume": 256.5, "taker_buy_quote": 38.98141}, {"ts": 1774036320000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 949.9, "quote_volume": 144.28981, "trades": 6, "taker_buy_volume": 713.1, "taker_buy_quote": 108.31989}, {"ts": 1774036380000, "open": 0.152, "high": 0.152, "low": 0.1518, "close": 0.152, "volume": 6575.2, "quote_volume": 998.7728, "trades": 14, "taker_buy_volume": 4388.3, "taker_buy_quote": 666.70405}, {"ts": 1774036440000, "open": 0.152, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 8891.4, "quote_volume": 1351.09561, "trades": 21, "taker_buy_volume": 2553.8, "taker_buy_quote": 387.95859}, {"ts": 1774036500000, "open": 0.1521, "high": 0.1521, "low": 0.152, "close": 0.152, "volume": 4100.6, "quote_volume": 623.51831, "trades": 5, "taker_buy_volume": 2009.6, "taker_buy_quote": 305.66016}, {"ts": 1774036560000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 2004.7, "quote_volume": 304.7144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036620000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 3012.6, "quote_volume": 457.89219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036680000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036740000, "open": 0.1519, "high": 0.1519, "low": 0.1517, "close": 0.1517, "volume": 6319.4, "quote_volume": 959.20227, "trades": 14, "taker_buy_volume": 1405.4, "taker_buy_quote": 213.38538}, {"ts": 1774036800000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 131.7, "quote_volume": 19.99206, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 19.99206}, {"ts": 1774036860000, "open": 0.1516, "high": 0.1516, "low": 0.1513, "close": 0.1513, "volume": 10304.6, "quote_volume": 1561.69367, "trades": 11, "taker_buy_volume": 989.7, "taker_buy_quote": 149.90185}, {"ts": 1774036920000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 2684.5, "quote_volume": 405.8964, "trades": 5, "taker_buy_volume": 2436.3, "taker_buy_quote": 368.36856}, {"ts": 1774036980000, "open": 0.1513, "high": 0.1513, "low": 0.1512, "close": 0.1512, "volume": 770.6, "quote_volume": 116.53699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037040000, "open": 0.1512, "high": 0.1512, "low": 0.1509, "close": 0.1509, "volume": 17402.7, "quote_volume": 2628.31108, "trades": 14, "taker_buy_volume": 7380.1, "taker_buy_quote": 1113.78235}, {"ts": 1774037100000, "open": 0.1508, "high": 0.1508, "low": 0.1505, "close": 0.1507, "volume": 13362.0, "quote_volume": 2012.94461, "trades": 42, "taker_buy_volume": 5439.1, "taker_buy_quote": 819.43687}, {"ts": 1774037160000, "open": 0.1507, "high": 0.1507, "low": 0.1506, "close": 0.1506, "volume": 7095.9, "quote_volume": 1069.33713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037220000, "open": 0.1507, "high": 0.1509, "low": 0.1507, "close": 0.1508, "volume": 11446.0, "quote_volume": 1726.11819, "trades": 20, "taker_buy_volume": 8863.5, "taker_buy_quote": 1336.7204}, {"ts": 1774037280000, "open": 0.1507, "high": 0.1507, "low": 0.1505, "close": 0.1505, "volume": 2547.0, "quote_volume": 383.80498, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037340000, "open": 0.1506, "high": 0.1507, "low": 0.1505, "close": 0.1507, "volume": 9153.8, "quote_volume": 1378.84081, "trades": 13, "taker_buy_volume": 6634.2, "taker_buy_quote": 999.44838}, {"ts": 1774037400000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037460000, "open": 0.1506, "high": 0.1506, "low": 0.1506, "close": 0.1506, "volume": 38.7, "quote_volume": 5.82822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037520000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 245.4, "quote_volume": 36.98178, "trades": 2, "taker_buy_volume": 245.4, "taker_buy_quote": 36.98178}, {"ts": 1774037580000, "open": 0.1508, "high": 0.1508, "low": 0.1508, "close": 0.1508, "volume": 297.9, "quote_volume": 44.92332, "trades": 3, "taker_buy_volume": 297.9, "taker_buy_quote": 44.92332}, {"ts": 1774037640000, "open": 0.1507, "high": 0.1508, "low": 0.1507, "close": 0.1508, "volume": 898.5, "quote_volume": 135.40915, "trades": 3, "taker_buy_volume": 846.5, "taker_buy_quote": 127.56755}, {"ts": 1774037700000, "open": 0.1508, "high": 0.1508, "low": 0.1504, "close": 0.1504, "volume": 1205.3, "quote_volume": 181.49627, "trades": 11, "taker_buy_volume": 225.8, "taker_buy_quote": 33.9829}, {"ts": 1774037760000, "open": 0.1504, "high": 0.1505, "low": 0.1503, "close": 0.1503, "volume": 33059.1, "quote_volume": 4970.13133, "trades": 56, "taker_buy_volume": 16472.6, "taker_buy_quote": 2476.95893}, {"ts": 1774037820000, "open": 0.1503, "high": 0.1504, "low": 0.1503, "close": 0.1504, "volume": 25949.5, "quote_volume": 3900.46029, "trades": 29, "taker_buy_volume": 7688.0, "taker_buy_quote": 1155.75684}, {"ts": 1774037880000, "open": 0.1505, "high": 0.1505, "low": 0.1502, "close": 0.1503, "volume": 3155.5, "quote_volume": 474.26407, "trades": 8, "taker_buy_volume": 1705.5, "taker_buy_quote": 256.32907}, {"ts": 1774037940000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038000000, "open": 0.1502, "high": 0.1503, "low": 0.1501, "close": 0.1503, "volume": 7461.9, "quote_volume": 1120.92513, "trades": 14, "taker_buy_volume": 4364.7, "taker_buy_quote": 655.72569}, {"ts": 1774038060000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 152.6, "quote_volume": 22.93578, "trades": 1, "taker_buy_volume": 152.6, "taker_buy_quote": 22.93578}, {"ts": 1774038120000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 388.2, "quote_volume": 58.30764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038180000, "open": 0.1504, "high": 0.1507, "low": 0.1504, "close": 0.1507, "volume": 3015.4, "quote_volume": 453.84057, "trades": 6, "taker_buy_volume": 2754.7, "taker_buy_quote": 414.55308}, {"ts": 1774038240000, "open": 0.1505, "high": 0.1505, "low": 0.1504, "close": 0.1504, "volume": 1334.6, "quote_volume": 200.74965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038300000, "open": 0.1502, "high": 0.1502, "low": 0.1501, "close": 0.1501, "volume": 26570.5, "quote_volume": 3990.78114, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038360000, "open": 0.1501, "high": 0.1502, "low": 0.1501, "close": 0.1502, "volume": 734.4, "quote_volume": 110.26553, "trades": 4, "taker_buy_volume": 573.9, "taker_buy_quote": 86.17448}, {"ts": 1774038420000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 271.4, "quote_volume": 40.73714, "trades": 2, "taker_buy_volume": 271.4, "taker_buy_quote": 40.73714}, {"ts": 1774038480000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 332.7, "quote_volume": 49.93827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038540000, "open": 0.15, "high": 0.1502, "low": 0.15, "close": 0.15, "volume": 5924.4, "quote_volume": 889.48582, "trades": 10, "taker_buy_volume": 4023.9, "taker_buy_quote": 604.38016}, {"ts": 1774038600000, "open": 0.15, "high": 0.1502, "low": 0.15, "close": 0.1502, "volume": 28768.8, "quote_volume": 4315.86778, "trades": 46, "taker_buy_volume": 6246.0, "taker_buy_quote": 937.44778}, {"ts": 1774038660000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 1208.0, "quote_volume": 181.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038720000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 954.0, "quote_volume": 143.1954, "trades": 3, "taker_buy_volume": 954.0, "taker_buy_quote": 143.1954}, {"ts": 1774038780000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 2225.8, "quote_volume": 334.09258, "trades": 4, "taker_buy_volume": 299.5, "taker_buy_quote": 44.95495}, {"ts": 1774038840000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 261.5, "quote_volume": 39.19885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038900000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038960000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039020000, "open": 0.15, "high": 0.1503, "low": 0.15, "close": 0.1502, "volume": 3912.8, "quote_volume": 587.50103, "trades": 9, "taker_buy_volume": 3157.1, "taker_buy_quote": 474.07191}, {"ts": 1774039080000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 951.1, "quote_volume": 142.95033, "trades": 2, "taker_buy_volume": 951.1, "taker_buy_quote": 142.95033}, {"ts": 1774039140000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 1228.6, "quote_volume": 184.53572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039200000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 1228.6, "quote_volume": 184.65858, "trades": 2, "taker_buy_volume": 1228.6, "taker_buy_quote": 184.65858}, {"ts": 1774039260000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 1926.3, "quote_volume": 289.52289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039320000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039380000, "open": 0.1504, "high": 0.1505, "low": 0.1504, "close": 0.1505, "volume": 8925.9, "quote_volume": 1343.11143, "trades": 7, "taker_buy_volume": 8925.9, "taker_buy_quote": 1343.11143}, {"ts": 1774039440000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039500000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039560000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 219.3, "quote_volume": 33.04851, "trades": 2, "taker_buy_volume": 219.3, "taker_buy_quote": 33.04851}, {"ts": 1774039620000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 347.8, "quote_volume": 52.41346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039680000, "open": 0.1507, "high": 0.151, "low": 0.1507, "close": 0.151, "volume": 9455.8, "quote_volume": 1425.58047, "trades": 16, "taker_buy_volume": 8964.9, "taker_buy_quote": 1351.48657}, {"ts": 1774039740000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 727.3, "quote_volume": 109.74957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039800000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 2173.1, "quote_volume": 328.35541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039860000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039920000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039980000, "open": 0.1512, "high": 0.1513, "low": 0.1512, "close": 0.1512, "volume": 5015.2, "quote_volume": 758.32036, "trades": 7, "taker_buy_volume": 1948.5, "taker_buy_quote": 294.6132}, {"ts": 1774040040000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040100000, "open": 0.1511, "high": 0.1512, "low": 0.1511, "close": 0.1511, "volume": 4931.9, "quote_volume": 745.39105, "trades": 7, "taker_buy_volume": 4349.3, "taker_buy_quote": 657.36019}, {"ts": 1774040160000, "open": 0.1512, "high": 0.1515, "low": 0.1512, "close": 0.1515, "volume": 4317.1, "quote_volume": 653.30793, "trades": 5, "taker_buy_volume": 4317.1, "taker_buy_quote": 653.30793}, {"ts": 1774040220000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 37.3, "quote_volume": 5.64722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040280000, "open": 0.1515, "high": 0.1516, "low": 0.1515, "close": 0.1516, "volume": 3309.4, "quote_volume": 501.67586, "trades": 6, "taker_buy_volume": 3309.4, "taker_buy_quote": 501.67586}, {"ts": 1774040340000, "open": 0.1515, "high": 0.1516, "low": 0.1515, "close": 0.1516, "volume": 4816.9, "quote_volume": 729.76964, "trades": 5, "taker_buy_volume": 2377.7, "taker_buy_quote": 360.23084}, {"ts": 1774040400000, "open": 0.1517, "high": 0.1518, "low": 0.1517, "close": 0.1517, "volume": 23074.5, "quote_volume": 3500.94669, "trades": 14, "taker_buy_volume": 2435.2, "taker_buy_quote": 369.41984}, {"ts": 1774040460000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 485.9, "quote_volume": 73.71103, "trades": 2, "taker_buy_volume": 485.9, "taker_buy_quote": 73.71103}, {"ts": 1774040520000, "open": 0.1516, "high": 0.1521, "low": 0.1515, "close": 0.1521, "volume": 55577.5, "quote_volume": 8444.92465, "trades": 36, "taker_buy_volume": 54898.9, "taker_buy_quote": 8342.11675}, {"ts": 1774040580000, "open": 0.1522, "high": 0.1529, "low": 0.1522, "close": 0.1527, "volume": 58938.5, "quote_volume": 8994.29133, "trades": 66, "taker_buy_volume": 16930.8, "taker_buy_quote": 2582.06087}, {"ts": 1774040640000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 4632.3, "quote_volume": 706.42575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040700000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 735.7, "quote_volume": 112.12068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040760000, "open": 0.1522, "high": 0.1525, "low": 0.1521, "close": 0.1524, "volume": 22310.7, "quote_volume": 3400.77161, "trades": 25, "taker_buy_volume": 20387.5, "taker_buy_quote": 3108.08453}, {"ts": 1774040820000, "open": 0.1524, "high": 0.1524, "low": 0.1523, "close": 0.1523, "volume": 7480.8, "quote_volume": 1140.05355, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040880000, "open": 0.1526, "high": 0.1526, "low": 0.1526, "close": 0.1526, "volume": 664.7, "quote_volume": 101.43322, "trades": 3, "taker_buy_volume": 664.7, "taker_buy_quote": 101.43322}, {"ts": 1774040940000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 1177.9, "quote_volume": 179.62975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041000000, "open": 0.1524, "high": 0.1524, "low": 0.152, "close": 0.152, "volume": 10521.1, "quote_volume": 1601.443, "trades": 10, "taker_buy_volume": 160.0, "taker_buy_quote": 24.32}, {"ts": 1774041060000, "open": 0.1519, "high": 0.1523, "low": 0.1517, "close": 0.1523, "volume": 22753.2, "quote_volume": 3461.23994, "trades": 21, "taker_buy_volume": 20179.3, "taker_buy_quote": 3070.5257}, {"ts": 1774041120000, "open": 0.1521, "high": 0.1522, "low": 0.1521, "close": 0.1521, "volume": 4665.7, "quote_volume": 709.89766, "trades": 6, "taker_buy_volume": 4373.2, "taker_buy_quote": 665.40841}, {"ts": 1774041180000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 2562.7, "quote_volume": 389.5304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041240000, "open": 0.152, "high": 0.1522, "low": 0.152, "close": 0.1521, "volume": 6538.3, "quote_volume": 994.59972, "trades": 9, "taker_buy_volume": 2466.6, "taker_buy_quote": 375.39166}, {"ts": 1774041300000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041360000, "open": 0.152, "high": 0.152, "low": 0.1519, "close": 0.1519, "volume": 2486.5, "quote_volume": 377.90135, "trades": 6, "taker_buy_volume": 949.8, "taker_buy_quote": 144.3696}, {"ts": 1774041420000, "open": 0.152, "high": 0.1521, "low": 0.152, "close": 0.1521, "volume": 2161.4, "quote_volume": 328.6447, "trades": 5, "taker_buy_volume": 2161.4, "taker_buy_quote": 328.6447}, {"ts": 1774041480000, "open": 0.1522, "high": 0.1527, "low": 0.1522, "close": 0.1527, "volume": 49180.0, "quote_volume": 7490.60521, "trades": 26, "taker_buy_volume": 46714.9, "taker_buy_quote": 7114.98005}, {"ts": 1774041540000, "open": 0.1527, "high": 0.1529, "low": 0.1526, "close": 0.1529, "volume": 10066.7, "quote_volume": 1536.98678, "trades": 10, "taker_buy_volume": 899.7, "taker_buy_quote": 137.50013}, {"ts": 1774041600000, "open": 0.1529, "high": 0.153, "low": 0.1528, "close": 0.1529, "volume": 7242.3, "quote_volume": 1107.16121, "trades": 19, "taker_buy_volume": 6183.5, "taker_buy_quote": 945.37657}, {"ts": 1774041660000, "open": 0.1529, "high": 0.1529, "low": 0.1529, "close": 0.1529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041720000, "open": 0.1527, "high": 0.1527, "low": 0.1524, "close": 0.1524, "volume": 979.5, "quote_volume": 149.49921, "trades": 11, "taker_buy_volume": 385.6, "taker_buy_quote": 58.82944}, {"ts": 1774041780000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041840000, "open": 0.1523, "high": 0.1524, "low": 0.1522, "close": 0.1523, "volume": 10929.3, "quote_volume": 1664.66717, "trades": 14, "taker_buy_volume": 3387.4, "taker_buy_quote": 516.10252}, {"ts": 1774041900000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 2642.5, "quote_volume": 402.73905, "trades": 3, "taker_buy_volume": 2642.5, "taker_buy_quote": 402.73905}, {"ts": 1774041960000, "open": 0.1525, "high": 0.1525, "low": 0.1525, "close": 0.1525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042020000, "open": 0.1525, "high": 0.1525, "low": 0.1522, "close": 0.1524, "volume": 8155.2, "quote_volume": 1241.82177, "trades": 12, "taker_buy_volume": 480.0, "taker_buy_quote": 73.14475}, {"ts": 1774042080000, "open": 0.1524, "high": 0.1524, "low": 0.1523, "close": 0.1523, "volume": 1170.5, "quote_volume": 178.37267, "trades": 4, "taker_buy_volume": 1055.2, "taker_buy_quote": 160.81248}, {"ts": 1774042140000, "open": 0.1522, "high": 0.1524, "low": 0.1522, "close": 0.1524, "volume": 2283.8, "quote_volume": 347.69558, "trades": 15, "taker_buy_volume": 320.0, "taker_buy_quote": 48.73705}, {"ts": 1774042200000, "open": 0.1523, "high": 0.1525, "low": 0.1523, "close": 0.1525, "volume": 702.2, "quote_volume": 106.98319, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 48.77413}, {"ts": 1774042260000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 1326.5, "quote_volume": 202.1586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042320000, "open": 0.1523, "high": 0.1523, "low": 0.1521, "close": 0.1523, "volume": 2597.1, "quote_volume": 395.45532, "trades": 13, "taker_buy_volume": 1033.8, "taker_buy_quote": 157.40075}, {"ts": 1774042380000, "open": 0.1521, "high": 0.1522, "low": 0.1519, "close": 0.1519, "volume": 23827.4, "quote_volume": 3622.05077, "trades": 30, "taker_buy_volume": 13941.9, "taker_buy_quote": 2119.22352}, {"ts": 1774042440000, "open": 0.152, "high": 0.1522, "low": 0.1519, "close": 0.152, "volume": 7487.0, "quote_volume": 1138.20189, "trades": 20, "taker_buy_volume": 3758.9, "taker_buy_quote": 571.58952}, {"ts": 1774042500000, "open": 0.1521, "high": 0.1521, "low": 0.152, "close": 0.152, "volume": 1543.2, "quote_volume": 234.59209, "trades": 5, "taker_buy_volume": 256.9, "taker_buy_quote": 39.07449}, {"ts": 1774042560000, "open": 0.1519, "high": 0.1519, "low": 0.1518, "close": 0.1518, "volume": 5148.4, "quote_volume": 781.89985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042620000, "open": 0.1519, "high": 0.1524, "low": 0.1519, "close": 0.1524, "volume": 4886.6, "quote_volume": 742.79659, "trades": 16, "taker_buy_volume": 2431.0, "taker_buy_quote": 369.4501}, {"ts": 1774042680000, "open": 0.1525, "high": 0.1527, "low": 0.1523, "close": 0.1523, "volume": 5298.8, "quote_volume": 808.15723, "trades": 9, "taker_buy_volume": 3954.7, "taker_buy_quote": 603.21691}, {"ts": 1774042740000, "open": 0.1523, "high": 0.1523, "low": 0.1522, "close": 0.1522, "volume": 1306.9, "quote_volume": 198.97835, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042800000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 1120.9, "quote_volume": 170.48889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042860000, "open": 0.1518, "high": 0.1519, "low": 0.1518, "close": 0.1519, "volume": 980.6, "quote_volume": 148.86824, "trades": 11, "taker_buy_volume": 131.6, "taker_buy_quote": 19.99004}, {"ts": 1774042920000, "open": 0.1517, "high": 0.1517, "low": 0.1515, "close": 0.1516, "volume": 11479.8, "quote_volume": 1741.19055, "trades": 14, "taker_buy_volume": 2062.6, "taker_buy_quote": 312.69016}, {"ts": 1774042980000, "open": 0.1516, "high": 0.1517, "low": 0.1515, "close": 0.1515, "volume": 3574.8, "quote_volume": 541.88461, "trades": 19, "taker_buy_volume": 1187.1, "taker_buy_quote": 180.03924}, {"ts": 1774043040000, "open": 0.1515, "high": 0.1515, "low": 0.1514, "close": 0.1515, "volume": 536.3, "quote_volume": 81.22585, "trades": 5, "taker_buy_volume": 237.6, "taker_buy_quote": 35.9728}, {"ts": 1774043100000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043160000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 1513.8, "quote_volume": 229.3407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043220000, "open": 0.1514, "high": 0.1514, "low": 0.1512, "close": 0.1513, "volume": 8949.6, "quote_volume": 1354.17171, "trades": 28, "taker_buy_volume": 3433.3, "taker_buy_quote": 519.57803}, {"ts": 1774043280000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 2515.4, "quote_volume": 380.32848, "trades": 10, "taker_buy_volume": 1833.7, "taker_buy_quote": 277.25544}, {"ts": 1774043340000, "open": 0.1513, "high": 0.1513, "low": 0.151, "close": 0.1512, "volume": 4229.3, "quote_volume": 639.44481, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043400000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 298.7, "quote_volume": 45.16344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043460000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043520000, "open": 0.1513, "high": 0.1515, "low": 0.1513, "close": 0.1515, "volume": 6976.4, "quote_volume": 1056.04708, "trades": 25, "taker_buy_volume": 5720.9, "taker_buy_quote": 865.90285}, {"ts": 1774043580000, "open": 0.1514, "high": 0.1515, "low": 0.1514, "close": 0.1515, "volume": 581.4, "quote_volume": 88.07558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043640000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 1726.4, "quote_volume": 261.37696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043700000, "open": 0.1514, "high": 0.1518, "low": 0.1514, "close": 0.1518, "volume": 7247.7, "quote_volume": 1098.72562, "trades": 13, "taker_buy_volume": 3888.6, "taker_buy_quote": 589.34232}, {"ts": 1774043760000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 1801.0, "quote_volume": 273.2117, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043820000, "open": 0.1516, "high": 0.1516, "low": 0.1515, "close": 0.1515, "volume": 785.4, "quote_volume": 119.0631, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043880000, "open": 0.1516, "high": 0.1516, "low": 0.1515, "close": 0.1515, "volume": 106.9, "quote_volume": 16.20189, "trades": 2, "taker_buy_volume": 65.4, "taker_buy_quote": 9.91464}, {"ts": 1774043940000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044000000, "open": 0.1516, "high": 0.1518, "low": 0.1516, "close": 0.1517, "volume": 9715.9, "quote_volume": 1473.91003, "trades": 62, "taker_buy_volume": 569.6, "taker_buy_quote": 86.41632}, {"ts": 1774044060000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044120000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044180000, "open": 0.1516, "high": 0.152, "low": 0.1516, "close": 0.152, "volume": 5605.5, "quote_volume": 850.96324, "trades": 25, "taker_buy_volume": 4764.3, "taker_buy_quote": 723.31426}, {"ts": 1774044240000, "open": 0.1519, "high": 0.1521, "low": 0.1519, "close": 0.1521, "volume": 1416.4, "quote_volume": 215.29642, "trades": 4, "taker_buy_volume": 1021.8, "taker_buy_quote": 155.35668}, {"ts": 1774044300000, "open": 0.152, "high": 0.1522, "low": 0.152, "close": 0.1522, "volume": 951.2, "quote_volume": 144.74215, "trades": 3, "taker_buy_volume": 909.0, "taker_buy_quote": 138.32775}, {"ts": 1774044360000, "open": 0.1522, "high": 0.1523, "low": 0.1522, "close": 0.1523, "volume": 1699.2, "quote_volume": 258.74509, "trades": 4, "taker_buy_volume": 1370.7, "taker_buy_quote": 208.74739}, {"ts": 1774044420000, "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1524, "volume": 1303.5, "quote_volume": 198.71493, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044480000, "open": 0.1524, "high": 0.1524, "low": 0.1522, "close": 0.1522, "volume": 1823.5, "quote_volume": 277.77, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044540000, "open": 0.1522, "high": 0.1522, "low": 0.1519, "close": 0.1521, "volume": 6681.2, "quote_volume": 1015.01664, "trades": 18, "taker_buy_volume": 1954.6, "taker_buy_quote": 296.92792}, {"ts": 1774044600000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 872.9, "quote_volume": 132.59351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044660000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044720000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044780000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044840000, "open": 0.1517, "high": 0.1518, "low": 0.1517, "close": 0.1518, "volume": 1301.3, "quote_volume": 197.52861, "trades": 2, "taker_buy_volume": 1214.0, "taker_buy_quote": 184.2852}, {"ts": 1774044900000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 747.5, "quote_volume": 113.54525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044960000, "open": 0.1518, "high": 0.1519, "low": 0.1518, "close": 0.1519, "volume": 1547.3, "quote_volume": 235.028, "trades": 3, "taker_buy_volume": 1478.6, "taker_buy_quote": 224.59934}, {"ts": 1774045020000, "open": 0.1519, "high": 0.1522, "low": 0.1519, "close": 0.1522, "volume": 1759.2, "quote_volume": 267.6789, "trades": 6, "taker_buy_volume": 1642.8, "taker_buy_quote": 249.99774}, {"ts": 1774045080000, "open": 0.1521, "high": 0.1522, "low": 0.1521, "close": 0.1522, "volume": 308.7, "quote_volume": 46.97529, "trades": 2, "taker_buy_volume": 220.2, "taker_buy_quote": 33.51444}, {"ts": 1774045140000, "open": 0.1523, "high": 0.1523, "low": 0.1523, "close": 0.1523, "volume": 552.6, "quote_volume": 84.16098, "trades": 2, "taker_buy_volume": 552.6, "taker_buy_quote": 84.16098}, {"ts": 1774045200000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 7142.7, "quote_volume": 1088.54748, "trades": 10, "taker_buy_volume": 7142.7, "taker_buy_quote": 1088.54748}, {"ts": 1774045260000, "open": 0.1524, "high": 0.1524, "low": 0.1523, "close": 0.1524, "volume": 3122.7, "quote_volume": 475.77413, "trades": 9, "taker_buy_volume": 1769.1, "taker_buy_quote": 269.61084}, {"ts": 1774045320000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 391.8, "quote_volume": 59.71032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045380000, "open": 0.1524, "high": 0.1524, "low": 0.1523, "close": 0.1523, "volume": 2845.3, "quote_volume": 433.34289, "trades": 6, "taker_buy_volume": 76.7, "taker_buy_quote": 11.68141}, {"ts": 1774045440000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 73.8, "quote_volume": 11.23236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045500000, "open": 0.1523, "high": 0.1523, "low": 0.152, "close": 0.152, "volume": 2591.8, "quote_volume": 394.27051, "trades": 8, "taker_buy_volume": 649.9, "taker_buy_quote": 98.97977}, {"ts": 1774045560000, "open": 0.1519, "high": 0.1519, "low": 0.1518, "close": 0.1518, "volume": 1469.6, "quote_volume": 223.21447, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045620000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.1519, "volume": 2032.4, "quote_volume": 308.78195, "trades": 4, "taker_buy_volume": 1670.8, "taker_buy_quote": 253.85491}, {"ts": 1774045680000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045740000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045800000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 965.9, "quote_volume": 146.72021, "trades": 4, "taker_buy_volume": 506.1, "taker_buy_quote": 76.87659}, {"ts": 1774045860000, "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 33.5, "quote_volume": 5.0853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045920000, "open": 0.1519, "high": 0.1521, "low": 0.1519, "close": 0.1521, "volume": 4396.0, "quote_volume": 668.18279, "trades": 8, "taker_buy_volume": 4396.0, "taker_buy_quote": 668.18279}, {"ts": 1774045980000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 554.6, "quote_volume": 84.41012, "trades": 3, "taker_buy_volume": 554.6, "taker_buy_quote": 84.41012}, {"ts": 1774046040000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046100000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 93.3, "quote_volume": 14.19093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046160000, "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 1602.3, "quote_volume": 243.70983, "trades": 3, "taker_buy_volume": 481.2, "taker_buy_quote": 73.19052}, {"ts": 1774046220000, "open": 0.1521, "high": 0.1522, "low": 0.1521, "close": 0.1522, "volume": 334.2, "quote_volume": 50.84853, "trades": 2, "taker_buy_volume": 334.2, "taker_buy_quote": 50.84853}, {"ts": 1774046280000, "open": 0.1521, "high": 0.1522, "low": 0.1521, "close": 0.1522, "volume": 2842.7, "quote_volume": 432.4891, "trades": 9, "taker_buy_volume": 1589.3, "taker_buy_quote": 241.82496}, {"ts": 1774046340000, "open": 0.1523, "high": 0.1524, "low": 0.1523, "close": 0.1524, "volume": 4396.2, "quote_volume": 669.80455, "trades": 11, "taker_buy_volume": 4142.6, "taker_buy_quote": 631.18127}, {"ts": 1774046400000, "open": 0.1523, "high": 0.1524, "low": 0.1523, "close": 0.1524, "volume": 1398.0, "quote_volume": 212.94343, "trades": 4, "taker_buy_volume": 280.3, "taker_buy_quote": 42.71772}, {"ts": 1774046460000, "open": 0.1524, "high": 0.1524, "low": 0.1522, "close": 0.1522, "volume": 2838.3, "quote_volume": 432.2546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046520000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 3985.8, "quote_volume": 606.63876, "trades": 12, "taker_buy_volume": 3721.5, "taker_buy_quote": 566.4123}, {"ts": 1774046580000, "open": 0.1522, "high": 0.1522, "low": 0.1521, "close": 0.1521, "volume": 435.3, "quote_volume": 66.24811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046640000, "open": 0.1522, "high": 0.1523, "low": 0.1521, "close": 0.1523, "volume": 5898.7, "quote_volume": 897.88696, "trades": 17, "taker_buy_volume": 3557.0, "taker_buy_quote": 541.57538}, {"ts": 1774046700000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 4147.9, "quote_volume": 631.31038, "trades": 20, "taker_buy_volume": 2723.1, "taker_buy_quote": 414.45582}, {"ts": 1774046760000, "open": 0.1522, "high": 0.1523, "low": 0.1521, "close": 0.1522, "volume": 12427.9, "quote_volume": 1891.3138, "trades": 13, "taker_buy_volume": 556.5, "taker_buy_quote": 84.71701}, {"ts": 1774046820000, "open": 0.152, "high": 0.152, "low": 0.1519, "close": 0.1519, "volume": 563.1, "quote_volume": 85.56185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046880000, "open": 0.1519, "high": 0.1519, "low": 0.1519, "close": 0.1519, "volume": 1243.3, "quote_volume": 188.85727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046940000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 1954.0, "quote_volume": 296.9602, "trades": 4, "taker_buy_volume": 1954.0, "taker_buy_quote": 296.9602}, {"ts": 1774047000000, "open": 0.1519, "high": 0.152, "low": 0.1519, "close": 0.152, "volume": 4846.0, "quote_volume": 736.29077, "trades": 7, "taker_buy_volume": 2414.4, "taker_buy_quote": 366.93073}, {"ts": 1774047060000, "open": 0.1518, "high": 0.1521, "low": 0.1518, "close": 0.1521, "volume": 3908.9, "quote_volume": 594.32348, "trades": 14, "taker_buy_volume": 3808.9, "taker_buy_quote": 579.14348}, {"ts": 1774047120000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 270.1, "quote_volume": 41.10922, "trades": 2, "taker_buy_volume": 270.1, "taker_buy_quote": 41.10922}, {"ts": 1774047180000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 490.5, "quote_volume": 74.6541, "trades": 2, "taker_buy_volume": 270.1, "taker_buy_quote": 41.10922}, {"ts": 1774047240000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047300000, "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047360000, "open": 0.1523, "high": 0.1525, "low": 0.1523, "close": 0.1524, "volume": 6720.4, "quote_volume": 1024.22845, "trades": 11, "taker_buy_volume": 6720.4, "taker_buy_quote": 1024.22845}, {"ts": 1774047420000, "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 2765.8, "quote_volume": 421.50792, "trades": 5, "taker_buy_volume": 2765.8, "taker_buy_quote": 421.50792}, {"ts": 1774047480000, "open": 0.1525, "high": 0.1525, "low": 0.1523, "close": 0.1523, "volume": 4584.0, "quote_volume": 698.46958, "trades": 12, "taker_buy_volume": 1609.4, "taker_buy_quote": 245.26182}, {"ts": 1774047540000, "open": 0.1523, "high": 0.1523, "low": 0.1519, "close": 0.1519, "volume": 2962.9, "quote_volume": 450.53736, "trades": 9, "taker_buy_volume": 855.5, "taker_buy_quote": 130.13377}, {"ts": 1774047600000, "open": 0.1518, "high": 0.1518, "low": 0.1515, "close": 0.1515, "volume": 516.3, "quote_volume": 78.33185, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047660000, "open": 0.1514, "high": 0.1515, "low": 0.1514, "close": 0.1514, "volume": 3776.6, "quote_volume": 571.93061, "trades": 6, "taker_buy_volume": 1700.8, "taker_buy_quote": 257.65449}, {"ts": 1774047720000, "open": 0.1514, "high": 0.1516, "low": 0.1509, "close": 0.1514, "volume": 94193.4, "quote_volume": 14249.90375, "trades": 90, "taker_buy_volume": 29793.3, "taker_buy_quote": 4508.27939}, {"ts": 1774047780000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047840000, "open": 0.1513, "high": 0.1513, "low": 0.1511, "close": 0.1513, "volume": 3961.4, "quote_volume": 599.03547, "trades": 11, "taker_buy_volume": 2625.4, "taker_buy_quote": 396.91035}, {"ts": 1774047900000, "open": 0.1512, "high": 0.1512, "low": 0.1511, "close": 0.1511, "volume": 1914.6, "quote_volume": 289.4177, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047960000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 1738.4, "quote_volume": 262.67224, "trades": 6, "taker_buy_volume": 334.2, "taker_buy_quote": 50.49762}, {"ts": 1774048020000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048080000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 77.6, "quote_volume": 11.7176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048140000, "open": 0.151, "high": 0.151, "low": 0.1508, "close": 0.1509, "volume": 3904.4, "quote_volume": 589.03783, "trades": 14, "taker_buy_volume": 361.5, "taker_buy_quote": 54.55035}, {"ts": 1774048200000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048260000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 85.0, "quote_volume": 12.8265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048320000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048380000, "open": 0.151, "high": 0.1511, "low": 0.151, "close": 0.1511, "volume": 5568.0, "quote_volume": 840.97163, "trades": 11, "taker_buy_volume": 5368.0, "taker_buy_quote": 810.75163}, {"ts": 1774048440000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 1833.7, "quote_volume": 277.07207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048500000, "open": 0.151, "high": 0.151, "low": 0.1509, "close": 0.151, "volume": 1544.4, "quote_volume": 233.19891, "trades": 6, "taker_buy_volume": 267.1, "taker_buy_quote": 40.3321}, {"ts": 1774048560000, "open": 0.1511, "high": 0.1511, "low": 0.151, "close": 0.151, "volume": 100.0, "quote_volume": 15.105, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 7.555}, {"ts": 1774048620000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 3488.3, "quote_volume": 527.08213, "trades": 5, "taker_buy_volume": 3488.3, "taker_buy_quote": 527.08213}, {"ts": 1774048680000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048740000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048800000, "open": 0.1512, "high": 0.1512, "low": 0.1511, "close": 0.1511, "volume": 898.6, "quote_volume": 135.81841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048860000, "open": 0.1511, "high": 0.1513, "low": 0.151, "close": 0.1513, "volume": 2084.2, "quote_volume": 315.16345, "trades": 4, "taker_buy_volume": 1454.8, "taker_buy_quote": 220.06111}, {"ts": 1774048920000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048980000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049040000, "open": 0.1515, "high": 0.1516, "low": 0.1515, "close": 0.1515, "volume": 2000.7, "quote_volume": 303.11102, "trades": 5, "taker_buy_volume": 318.9, "taker_buy_quote": 48.31832}, {"ts": 1774049100000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049160000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 555.1, "quote_volume": 84.04214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049220000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 167.1, "quote_volume": 25.31565, "trades": 2, "taker_buy_volume": 167.1, "taker_buy_quote": 25.31565}, {"ts": 1774049280000, "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049340000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 92.1, "quote_volume": 13.94394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049400000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049460000, "open": 0.1514, "high": 0.1514, "low": 0.1514, "close": 0.1514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049520000, "open": 0.1514, "high": 0.1515, "low": 0.1514, "close": 0.1515, "volume": 4613.8, "quote_volume": 698.71269, "trades": 6, "taker_buy_volume": 4613.8, "taker_buy_quote": 698.71269}, {"ts": 1774049580000, "open": 0.1516, "high": 0.1516, "low": 0.1515, "close": 0.1515, "volume": 5233.8, "quote_volume": 793.33576, "trades": 12, "taker_buy_volume": 3412.0, "taker_buy_quote": 517.2592}, {"ts": 1774049640000, "open": 0.1514, "high": 0.1514, "low": 0.1511, "close": 0.1513, "volume": 47489.1, "quote_volume": 7182.92421, "trades": 82, "taker_buy_volume": 4904.7, "taker_buy_quote": 742.12217}, {"ts": 1774049700000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 1653.3, "quote_volume": 250.14429, "trades": 2, "taker_buy_volume": 1273.2, "taker_buy_quote": 192.63516}, {"ts": 1774049760000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049820000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049880000, "open": 0.151, "high": 0.151, "low": 0.1509, "close": 0.1509, "volume": 345.2, "quote_volume": 52.09605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049940000, "open": 0.151, "high": 0.1512, "low": 0.151, "close": 0.1511, "volume": 7732.0, "quote_volume": 1167.76222, "trades": 13, "taker_buy_volume": 7466.7, "taker_buy_quote": 1127.69351}, {"ts": 1774050000000, "open": 0.1511, "high": 0.1512, "low": 0.1511, "close": 0.1511, "volume": 448.9, "quote_volume": 67.85096, "trades": 3, "taker_buy_volume": 221.7, "taker_buy_quote": 33.52104}, {"ts": 1774050060000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 294.1, "quote_volume": 44.43851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050120000, "open": 0.1511, "high": 0.1513, "low": 0.1511, "close": 0.1511, "volume": 2182.3, "quote_volume": 330.02134, "trades": 8, "taker_buy_volume": 2043.1, "taker_buy_quote": 308.98822}, {"ts": 1774050180000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 326.8, "quote_volume": 49.37948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050240000, "open": 0.1511, "high": 0.1512, "low": 0.151, "close": 0.151, "volume": 361.8, "quote_volume": 54.66346, "trades": 4, "taker_buy_volume": 66.1, "taker_buy_quote": 9.99432}, {"ts": 1774050300000, "open": 0.151, "high": 0.1511, "low": 0.151, "close": 0.151, "volume": 367.9, "quote_volume": 55.57481, "trades": 3, "taker_buy_volume": 219.1, "taker_buy_quote": 33.10601}, {"ts": 1774050360000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 271.0, "quote_volume": 40.921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050420000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 300.7, "quote_volume": 45.4057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050480000, "open": 0.151, "high": 0.1512, "low": 0.151, "close": 0.1511, "volume": 847.5, "quote_volume": 128.10336, "trades": 5, "taker_buy_volume": 707.3, "taker_buy_quote": 106.92705}, {"ts": 1774050540000, "open": 0.1512, "high": 0.1512, "low": 0.1511, "close": 0.1511, "volume": 318.1, "quote_volume": 48.07732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050600000, "open": 0.1513, "high": 0.1513, "low": 0.1511, "close": 0.1511, "volume": 5015.4, "quote_volume": 758.45973, "trades": 14, "taker_buy_volume": 2090.1, "taker_buy_quote": 316.15437}, {"ts": 1774050660000, "open": 0.1511, "high": 0.1511, "low": 0.151, "close": 0.151, "volume": 267.7, "quote_volume": 40.43159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050720000, "open": 0.151, "high": 0.1511, "low": 0.151, "close": 0.151, "volume": 1525.4, "quote_volume": 230.3852, "trades": 8, "taker_buy_volume": 498.0, "taker_buy_quote": 75.2478}, {"ts": 1774050780000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 7007.7, "quote_volume": 1058.1627, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050840000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 328.8, "quote_volume": 49.6488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050900000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 130.3, "quote_volume": 19.6753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050960000, "open": 0.151, "high": 0.151, "low": 0.1508, "close": 0.1508, "volume": 8098.1, "quote_volume": 1222.46307, "trades": 17, "taker_buy_volume": 1189.2, "taker_buy_quote": 179.5692}, {"ts": 1774051020000, "open": 0.1508, "high": 0.1509, "low": 0.1507, "close": 0.1507, "volume": 6128.2, "quote_volume": 924.13495, "trades": 12, "taker_buy_volume": 1126.7, "taker_buy_quote": 169.94478}, {"ts": 1774051080000, "open": 0.1507, "high": 0.1509, "low": 0.1506, "close": 0.1508, "volume": 24978.8, "quote_volume": 3764.41121, "trades": 24, "taker_buy_volume": 7731.1, "taker_buy_quote": 1166.06409}, {"ts": 1774051140000, "open": 0.1508, "high": 0.1508, "low": 0.1504, "close": 0.1507, "volume": 8784.4, "quote_volume": 1323.35694, "trades": 18, "taker_buy_volume": 3913.7, "taker_buy_quote": 589.53914}, {"ts": 1774051200000, "open": 0.1505, "high": 0.1506, "low": 0.1504, "close": 0.1504, "volume": 1386.4, "quote_volume": 208.71522, "trades": 8, "taker_buy_volume": 929.7, "taker_buy_quote": 140.01282}, {"ts": 1774051260000, "open": 0.1505, "high": 0.1505, "low": 0.1504, "close": 0.1505, "volume": 698.4, "quote_volume": 105.08524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051320000, "open": 0.1504, "high": 0.1508, "low": 0.1504, "close": 0.1506, "volume": 18646.5, "quote_volume": 2807.52699, "trades": 38, "taker_buy_volume": 13290.5, "taker_buy_quote": 2001.5033}, {"ts": 1774051380000, "open": 0.1506, "high": 0.1508, "low": 0.1506, "close": 0.1507, "volume": 2583.7, "quote_volume": 389.43988, "trades": 12, "taker_buy_volume": 1666.6, "taker_buy_quote": 251.29628}, {"ts": 1774051440000, "open": 0.1506, "high": 0.1506, "low": 0.1506, "close": 0.1506, "volume": 352.3, "quote_volume": 53.05638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051500000, "open": 0.1509, "high": 0.1509, "low": 0.1508, "close": 0.1509, "volume": 1339.5, "quote_volume": 202.11548, "trades": 3, "taker_buy_volume": 1097.4, "taker_buy_quote": 165.59766}, {"ts": 1774051560000, "open": 0.1508, "high": 0.1508, "low": 0.1506, "close": 0.1506, "volume": 4168.4, "quote_volume": 628.31747, "trades": 17, "taker_buy_volume": 1231.5, "taker_buy_quote": 185.57375}, {"ts": 1774051620000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 547.5, "quote_volume": 82.39875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051680000, "open": 0.1506, "high": 0.1506, "low": 0.1504, "close": 0.1504, "volume": 5894.9, "quote_volume": 887.15564, "trades": 16, "taker_buy_volume": 3952.0, "taker_buy_quote": 594.84259}, {"ts": 1774051740000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 422.8, "quote_volume": 63.54684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051800000, "open": 0.1503, "high": 0.1504, "low": 0.1502, "close": 0.1502, "volume": 4379.7, "quote_volume": 658.2163, "trades": 14, "taker_buy_volume": 2988.4, "taker_buy_quote": 449.1744}, {"ts": 1774051860000, "open": 0.1502, "high": 0.1505, "low": 0.1502, "close": 0.1503, "volume": 3899.1, "quote_volume": 586.13355, "trades": 14, "taker_buy_volume": 2323.0, "taker_buy_quote": 349.15628}, {"ts": 1774051920000, "open": 0.1503, "high": 0.1505, "low": 0.1503, "close": 0.1505, "volume": 311.1, "quote_volume": 46.76597, "trades": 3, "taker_buy_volume": 38.2, "taker_buy_quote": 5.7491}, {"ts": 1774051980000, "open": 0.1503, "high": 0.1503, "low": 0.1502, "close": 0.1502, "volume": 6620.5, "quote_volume": 994.92619, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052040000, "open": 0.1504, "high": 0.1504, "low": 0.1502, "close": 0.1502, "volume": 484.6, "quote_volume": 72.81085, "trades": 4, "taker_buy_volume": 206.1, "taker_buy_quote": 30.98015}, {"ts": 1774052100000, "open": 0.1502, "high": 0.1506, "low": 0.1502, "close": 0.1505, "volume": 10015.5, "quote_volume": 1507.59642, "trades": 17, "taker_buy_volume": 9781.4, "taker_buy_quote": 1472.41417}, {"ts": 1774052160000, "open": 0.1504, "high": 0.1509, "low": 0.1504, "close": 0.1509, "volume": 660.6, "quote_volume": 99.48768, "trades": 4, "taker_buy_volume": 222.0, "taker_buy_quote": 33.4998}, {"ts": 1774052220000, "open": 0.1509, "high": 0.1509, "low": 0.1507, "close": 0.1507, "volume": 2458.4, "quote_volume": 370.9094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052280000, "open": 0.1507, "high": 0.1508, "low": 0.1507, "close": 0.1507, "volume": 993.8, "quote_volume": 149.78065, "trades": 5, "taker_buy_volume": 464.3, "taker_buy_quote": 69.985}, {"ts": 1774052340000, "open": 0.1506, "high": 0.1508, "low": 0.1506, "close": 0.1508, "volume": 329.4, "quote_volume": 49.65168, "trades": 2, "taker_buy_volume": 220.2, "taker_buy_quote": 33.20616}, {"ts": 1774052400000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 2663.9, "quote_volume": 401.98251, "trades": 2, "taker_buy_volume": 2663.9, "taker_buy_quote": 401.98251}, {"ts": 1774052460000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052520000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052580000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 270.0, "quote_volume": 40.743, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 40.743}, {"ts": 1774052640000, "open": 0.151, "high": 0.151, "low": 0.1509, "close": 0.1509, "volume": 3880.2, "quote_volume": 585.76673, "trades": 12, "taker_buy_volume": 2445.5, "taker_buy_quote": 369.2705}, {"ts": 1774052700000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052760000, "open": 0.151, "high": 0.1511, "low": 0.151, "close": 0.1511, "volume": 2880.5, "quote_volume": 435.14467, "trades": 7, "taker_buy_volume": 2880.5, "taker_buy_quote": 435.14467}, {"ts": 1774052820000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052880000, "open": 0.151, "high": 0.1511, "low": 0.151, "close": 0.1511, "volume": 245.1, "quote_volume": 37.01566, "trades": 2, "taker_buy_volume": 55.6, "taker_buy_quote": 8.40116}, {"ts": 1774052940000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053000000, "open": 0.151, "high": 0.1511, "low": 0.151, "close": 0.1511, "volume": 4582.6, "quote_volume": 692.25437, "trades": 11, "taker_buy_volume": 3357.7, "taker_buy_quote": 507.29447}, {"ts": 1774053060000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 2211.2, "quote_volume": 334.33344, "trades": 3, "taker_buy_volume": 1221.6, "taker_buy_quote": 184.70592}, {"ts": 1774053120000, "open": 0.1512, "high": 0.1512, "low": 0.1511, "close": 0.1511, "volume": 4412.7, "quote_volume": 666.83322, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053180000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 222.2, "quote_volume": 33.5522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053240000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053300000, "open": 0.1509, "high": 0.1509, "low": 0.1508, "close": 0.1508, "volume": 1014.6, "quote_volume": 153.01205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053360000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 329.1, "quote_volume": 49.59537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053420000, "open": 0.1508, "high": 0.1509, "low": 0.1508, "close": 0.1509, "volume": 3602.1, "quote_volume": 543.37343, "trades": 10, "taker_buy_volume": 2337.3, "taker_buy_quote": 352.57629}, {"ts": 1774053480000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053540000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 3517.6, "quote_volume": 530.80584, "trades": 7, "taker_buy_volume": 2061.6, "taker_buy_quote": 311.09544}, {"ts": 1774053600000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 92.2, "quote_volume": 13.91298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053660000, "open": 0.1508, "high": 0.1508, "low": 0.1505, "close": 0.1505, "volume": 58738.5, "quote_volume": 8855.03593, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053720000, "open": 0.1507, "high": 0.1509, "low": 0.1507, "close": 0.1509, "volume": 4791.7, "quote_volume": 722.59527, "trades": 6, "taker_buy_volume": 4640.4, "taker_buy_quote": 699.79436}, {"ts": 1774053780000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 327.7, "quote_volume": 49.4827, "trades": 2, "taker_buy_volume": 327.7, "taker_buy_quote": 49.4827}, {"ts": 1774053840000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 661.1, "quote_volume": 99.89221, "trades": 3, "taker_buy_volume": 661.1, "taker_buy_quote": 99.89221}, {"ts": 1774053900000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053960000, "open": 0.1512, "high": 0.1514, "low": 0.1512, "close": 0.1514, "volume": 5715.6, "quote_volume": 865.15177, "trades": 10, "taker_buy_volume": 5110.1, "taker_buy_quote": 773.55043}, {"ts": 1774054020000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 436.4, "quote_volume": 65.94004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054080000, "open": 0.151, "high": 0.151, "low": 0.1509, "close": 0.1509, "volume": 2488.8, "quote_volume": 375.80456, "trades": 4, "taker_buy_volume": 2446.4, "taker_buy_quote": 369.4064}, {"ts": 1774054140000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 34.4, "quote_volume": 5.1944, "trades": 1, "taker_buy_volume": 34.4, "taker_buy_quote": 5.1944}, {"ts": 1774054200000, "open": 0.151, "high": 0.1511, "low": 0.1509, "close": 0.1511, "volume": 9355.9, "quote_volume": 1412.29287, "trades": 16, "taker_buy_volume": 7983.0, "taker_buy_quote": 1205.12226}, {"ts": 1774054260000, "open": 0.1511, "high": 0.1513, "low": 0.1511, "close": 0.1513, "volume": 9833.6, "quote_volume": 1487.15807, "trades": 10, "taker_buy_volume": 4643.1, "taker_buy_quote": 701.83542}, {"ts": 1774054320000, "open": 0.1513, "high": 0.1514, "low": 0.1513, "close": 0.1514, "volume": 2232.2, "quote_volume": 337.73776, "trades": 4, "taker_buy_volume": 2232.2, "taker_buy_quote": 337.73776}, {"ts": 1774054380000, "open": 0.1515, "high": 0.1515, "low": 0.1513, "close": 0.1513, "volume": 6963.3, "quote_volume": 1054.41655, "trades": 10, "taker_buy_volume": 102.5, "taker_buy_quote": 15.52875}, {"ts": 1774054440000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 221.3, "quote_volume": 33.48269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054500000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 1833.7, "quote_volume": 277.43881, "trades": 1, "taker_buy_volume": 1833.7, "taker_buy_quote": 277.43881}, {"ts": 1774054560000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 823.2, "quote_volume": 124.46784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054620000, "open": 0.1512, "high": 0.1513, "low": 0.1509, "close": 0.1512, "volume": 151767.6, "quote_volume": 22925.83397, "trades": 52, "taker_buy_volume": 118369.7, "taker_buy_quote": 17878.42209}, {"ts": 1774054680000, "open": 0.1512, "high": 0.1513, "low": 0.1512, "close": 0.1512, "volume": 686.5, "quote_volume": 103.81849, "trades": 5, "taker_buy_volume": 446.5, "taker_buy_quote": 67.53049}, {"ts": 1774054740000, "open": 0.1512, "high": 0.1512, "low": 0.1512, "close": 0.1512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054800000, "open": 0.1512, "high": 0.1516, "low": 0.1512, "close": 0.1516, "volume": 8974.8, "quote_volume": 1358.90902, "trades": 12, "taker_buy_volume": 6829.6, "taker_buy_quote": 1033.91122}, {"ts": 1774054860000, "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 103.3, "quote_volume": 15.67061, "trades": 1, "taker_buy_volume": 103.3, "taker_buy_quote": 15.67061}, {"ts": 1774054920000, "open": 0.1518, "high": 0.1518, "low": 0.1514, "close": 0.1514, "volume": 19723.0, "quote_volume": 2989.04589, "trades": 18, "taker_buy_volume": 1218.8, "taker_buy_quote": 185.01384}, {"ts": 1774054980000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 261.9, "quote_volume": 39.5469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055040000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 136.1, "quote_volume": 20.5511, "trades": 1, "taker_buy_volume": 136.1, "taker_buy_quote": 20.5511}, {"ts": 1774055100000, "open": 0.151, "high": 0.1515, "low": 0.151, "close": 0.1514, "volume": 30120.1, "quote_volume": 4558.90397, "trades": 21, "taker_buy_volume": 22686.4, "taker_buy_quote": 3432.72255}, {"ts": 1774055160000, "open": 0.1514, "high": 0.1515, "low": 0.1514, "close": 0.1515, "volume": 131.0, "quote_volume": 19.83915, "trades": 2, "taker_buy_volume": 57.5, "taker_buy_quote": 8.71125}, {"ts": 1774055220000, "open": 0.1515, "high": 0.1517, "low": 0.1515, "close": 0.1517, "volume": 1368.5, "quote_volume": 207.37252, "trades": 4, "taker_buy_volume": 1368.5, "taker_buy_quote": 207.37252}, {"ts": 1774055280000, "open": 0.1514, "high": 0.1514, "low": 0.1513, "close": 0.1513, "volume": 2771.8, "quote_volume": 419.40636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055340000, "open": 0.1513, "high": 0.1513, "low": 0.1513, "close": 0.1513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055400000, "open": 0.151, "high": 0.1511, "low": 0.151, "close": 0.1511, "volume": 4635.4, "quote_volume": 700.18956, "trades": 9, "taker_buy_volume": 4250.6, "taker_buy_quote": 642.08476}, {"ts": 1774055460000, "open": 0.1511, "high": 0.1511, "low": 0.1511, "close": 0.1511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055520000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 3461.7, "quote_volume": 522.7167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055580000, "open": 0.1508, "high": 0.1508, "low": 0.1508, "close": 0.1508, "volume": 1326.2, "quote_volume": 199.99096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055640000, "open": 0.1508, "high": 0.1508, "low": 0.1507, "close": 0.1508, "volume": 6031.8, "quote_volume": 909.19007, "trades": 10, "taker_buy_volume": 425.9, "taker_buy_quote": 64.22572}, {"ts": 1774055700000, "open": 0.1508, "high": 0.1508, "low": 0.1506, "close": 0.1506, "volume": 20170.8, "quote_volume": 3039.34518, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055760000, "open": 0.1505, "high": 0.1508, "low": 0.1505, "close": 0.1508, "volume": 5800.0, "quote_volume": 873.87336, "trades": 6, "taker_buy_volume": 4434.9, "taker_buy_quote": 668.29328}, {"ts": 1774055820000, "open": 0.1508, "high": 0.1508, "low": 0.1503, "close": 0.1504, "volume": 5665.9, "quote_volume": 853.13866, "trades": 13, "taker_buy_volume": 1736.6, "taker_buy_quote": 261.4792}, {"ts": 1774055880000, "open": 0.1503, "high": 0.1504, "low": 0.1503, "close": 0.1504, "volume": 305.3, "quote_volume": 45.89825, "trades": 6, "taker_buy_volume": 166.2, "taker_buy_quote": 24.99152}, {"ts": 1774055940000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 283.8, "quote_volume": 42.65514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056000000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 3229.8, "quote_volume": 485.76192, "trades": 4, "taker_buy_volume": 3229.8, "taker_buy_quote": 485.76192}, {"ts": 1774056060000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056120000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 43.3, "quote_volume": 6.51232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056180000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056240000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056300000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056360000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 327.0, "quote_volume": 49.1481, "trades": 3, "taker_buy_volume": 246.1, "taker_buy_quote": 36.98883}, {"ts": 1774056420000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056480000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056540000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056600000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 649.9, "quote_volume": 97.80995, "trades": 1, "taker_buy_volume": 649.9, "taker_buy_quote": 97.80995}, {"ts": 1774056660000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056720000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056780000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 742.5, "quote_volume": 111.74625, "trades": 1, "taker_buy_volume": 742.5, "taker_buy_quote": 111.74625}, {"ts": 1774056840000, "open": 0.1504, "high": 0.1504, "low": 0.1503, "close": 0.1503, "volume": 5746.3, "quote_volume": 864.1219, "trades": 12, "taker_buy_volume": 979.2, "taker_buy_quote": 147.27168}, {"ts": 1774056900000, "open": 0.1504, "high": 0.1505, "low": 0.1504, "close": 0.1505, "volume": 2859.8, "quote_volume": 430.15442, "trades": 6, "taker_buy_volume": 2859.8, "taker_buy_quote": 430.15442}, {"ts": 1774056960000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057020000, "open": 0.1505, "high": 0.1505, "low": 0.1504, "close": 0.1504, "volume": 3642.3, "quote_volume": 547.83135, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057080000, "open": 0.1504, "high": 0.1504, "low": 0.1503, "close": 0.1503, "volume": 39.9, "quote_volume": 6.00085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057140000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057200000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057260000, "open": 0.1502, "high": 0.1502, "low": 0.1501, "close": 0.1501, "volume": 2575.5, "quote_volume": 386.64749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057320000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 2339.6, "quote_volume": 351.40792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057380000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057440000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 222.6, "quote_volume": 33.43452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057500000, "open": 0.1502, "high": 0.1504, "low": 0.1498, "close": 0.1501, "volume": 57725.8, "quote_volume": 8663.13298, "trades": 42, "taker_buy_volume": 29305.7, "taker_buy_quote": 4400.03754}, {"ts": 1774057560000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 66.8, "quote_volume": 10.02668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057620000, "open": 0.1502, "high": 0.1502, "low": 0.1501, "close": 0.1501, "volume": 2995.8, "quote_volume": 449.91546, "trades": 5, "taker_buy_volume": 2458.8, "taker_buy_quote": 369.31176}, {"ts": 1774057680000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057740000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057800000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 250.0, "quote_volume": 37.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057860000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057920000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 62.7, "quote_volume": 9.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057980000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058040000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058100000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058160000, "open": 0.15, "high": 0.1501, "low": 0.1499, "close": 0.1499, "volume": 5483.6, "quote_volume": 822.52927, "trades": 8, "taker_buy_volume": 44.0, "taker_buy_quote": 6.60427}, {"ts": 1774058220000, "open": 0.1499, "high": 0.1499, "low": 0.1498, "close": 0.1498, "volume": 1656.2, "quote_volume": 248.20653, "trades": 5, "taker_buy_volume": 854.6, "taker_buy_quote": 128.10454}, {"ts": 1774058280000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058340000, "open": 0.1499, "high": 0.15, "low": 0.1497, "close": 0.15, "volume": 25807.9, "quote_volume": 3865.60093, "trades": 23, "taker_buy_volume": 11386.8, "taker_buy_quote": 1706.68801}, {"ts": 1774058400000, "open": 0.15, "high": 0.15, "low": 0.1497, "close": 0.1497, "volume": 7978.4, "quote_volume": 1194.67941, "trades": 10, "taker_buy_volume": 133.2, "taker_buy_quote": 19.98}, {"ts": 1774058460000, "open": 0.1497, "high": 0.1498, "low": 0.1495, "close": 0.1497, "volume": 36550.3, "quote_volume": 5470.33563, "trades": 40, "taker_buy_volume": 19517.4, "taker_buy_quote": 2922.14673}, {"ts": 1774058520000, "open": 0.1498, "high": 0.1499, "low": 0.1498, "close": 0.1499, "volume": 1995.9, "quote_volume": 299.06215, "trades": 3, "taker_buy_volume": 1995.9, "taker_buy_quote": 299.06215}, {"ts": 1774058580000, "open": 0.1499, "high": 0.15, "low": 0.1499, "close": 0.1499, "volume": 811.8, "quote_volume": 121.72182, "trades": 6, "taker_buy_volume": 553.1, "taker_buy_quote": 82.94269}, {"ts": 1774058640000, "open": 0.1499, "high": 0.15, "low": 0.1498, "close": 0.1498, "volume": 4235.2, "quote_volume": 634.63524, "trades": 8, "taker_buy_volume": 1028.3, "taker_buy_quote": 154.16737}, {"ts": 1774058700000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 267.6, "quote_volume": 40.05972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058760000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 509.1, "quote_volume": 76.21227, "trades": 2, "taker_buy_volume": 427.6, "taker_buy_quote": 64.01172}, {"ts": 1774058820000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 141.7, "quote_volume": 21.19832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058880000, "open": 0.1497, "high": 0.1498, "low": 0.1497, "close": 0.1498, "volume": 2618.0, "quote_volume": 391.92988, "trades": 4, "taker_buy_volume": 152.8, "taker_buy_quote": 22.88944}, {"ts": 1774058940000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 4001.5, "quote_volume": 599.82485, "trades": 4, "taker_buy_volume": 4001.5, "taker_buy_quote": 599.82485}, {"ts": 1774059000000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059060000, "open": 0.1498, "high": 0.1499, "low": 0.1498, "close": 0.1499, "volume": 11789.5, "quote_volume": 1766.61814, "trades": 12, "taker_buy_volume": 9324.3, "taker_buy_quote": 1397.33118}, {"ts": 1774059120000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 66.0, "quote_volume": 9.8868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059180000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 7341.8, "quote_volume": 1100.53582, "trades": 7, "taker_buy_volume": 4437.9, "taker_buy_quote": 665.24121}, {"ts": 1774059240000, "open": 0.1498, "high": 0.15, "low": 0.1498, "close": 0.15, "volume": 4003.6, "quote_volume": 600.1344, "trades": 7, "taker_buy_volume": 1975.6, "taker_buy_quote": 296.34}, {"ts": 1774059300000, "open": 0.1501, "high": 0.1502, "low": 0.1501, "close": 0.1502, "volume": 326.5, "quote_volume": 49.01798, "trades": 2, "taker_buy_volume": 326.5, "taker_buy_quote": 49.01798}, {"ts": 1774059360000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 61.8, "quote_volume": 9.27618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059420000, "open": 0.1501, "high": 0.1501, "low": 0.15, "close": 0.15, "volume": 4393.4, "quote_volume": 659.20314, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059480000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 1557.9, "quote_volume": 233.52921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059540000, "open": 0.1499, "high": 0.1499, "low": 0.1497, "close": 0.1497, "volume": 3551.5, "quote_volume": 532.03587, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059600000, "open": 0.1497, "high": 0.1498, "low": 0.1497, "close": 0.1498, "volume": 2727.0, "quote_volume": 408.4783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059660000, "open": 0.1499, "high": 0.1504, "low": 0.1499, "close": 0.1503, "volume": 62306.0, "quote_volume": 9361.28073, "trades": 47, "taker_buy_volume": 52502.2, "taker_buy_quote": 7887.06976}, {"ts": 1774059720000, "open": 0.1504, "high": 0.1507, "low": 0.1504, "close": 0.1506, "volume": 10475.8, "quote_volume": 1577.95069, "trades": 11, "taker_buy_volume": 1411.0, "taker_buy_quote": 212.3555}, {"ts": 1774059780000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 1229.4, "quote_volume": 185.0247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059840000, "open": 0.1505, "high": 0.1508, "low": 0.1505, "close": 0.1507, "volume": 8913.1, "quote_volume": 1341.79473, "trades": 10, "taker_buy_volume": 7936.0, "taker_buy_quote": 1194.49062}, {"ts": 1774059900000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059960000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060020000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060080000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060140000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060200000, "open": 0.1506, "high": 0.1506, "low": 0.1505, "close": 0.1505, "volume": 12190.0, "quote_volume": 1835.16163, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060260000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060320000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 457.8, "quote_volume": 68.85312, "trades": 2, "taker_buy_volume": 260.9, "taker_buy_quote": 39.23936}, {"ts": 1774060380000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060440000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060500000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060560000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060620000, "open": 0.1503, "high": 0.1503, "low": 0.15, "close": 0.15, "volume": 864.1, "quote_volume": 129.78225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060680000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060740000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 3683.4, "quote_volume": 552.87834, "trades": 2, "taker_buy_volume": 3683.4, "taker_buy_quote": 552.87834}, {"ts": 1774060800000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 261.3, "quote_volume": 39.27339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060860000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060920000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 166.3, "quote_volume": 24.99489, "trades": 1, "taker_buy_volume": 166.3, "taker_buy_quote": 24.99489}, {"ts": 1774060980000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 118.1, "quote_volume": 17.76224, "trades": 1, "taker_buy_volume": 118.1, "taker_buy_quote": 17.76224}, {"ts": 1774061040000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 166.0, "quote_volume": 24.983, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 24.983}, {"ts": 1774061100000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 1228.6, "quote_volume": 184.78144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061160000, "open": 0.1503, "high": 0.1503, "low": 0.1502, "close": 0.1502, "volume": 6727.3, "quote_volume": 1010.67244, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061220000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 2785.6, "quote_volume": 418.39712, "trades": 4, "taker_buy_volume": 2043.1, "taker_buy_quote": 306.87362}, {"ts": 1774061280000, "open": 0.1501, "high": 0.1501, "low": 0.15, "close": 0.1501, "volume": 14018.5, "quote_volume": 2103.99104, "trades": 21, "taker_buy_volume": 1900.2, "taker_buy_quote": 285.22002}, {"ts": 1774061340000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061400000, "open": 0.15, "high": 0.1501, "low": 0.15, "close": 0.1501, "volume": 393.1, "quote_volume": 58.98431, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 28.98431}, {"ts": 1774061460000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061520000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061580000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 2679.4, "quote_volume": 402.44588, "trades": 3, "taker_buy_volume": 2679.4, "taker_buy_quote": 402.44588}, {"ts": 1774061640000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 1229.0, "quote_volume": 184.7187, "trades": 2, "taker_buy_volume": 975.7, "taker_buy_quote": 146.64771}, {"ts": 1774061700000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061760000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 2458.0, "quote_volume": 369.1916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061820000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061880000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 736.6, "quote_volume": 110.56366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061940000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062000000, "open": 0.1501, "high": 0.1502, "low": 0.15, "close": 0.1502, "volume": 2568.0, "quote_volume": 385.52561, "trades": 6, "taker_buy_volume": 827.2, "taker_buy_quote": 124.24544}, {"ts": 1774062060000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062120000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 2359.1, "quote_volume": 354.10091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062180000, "open": 0.15, "high": 0.15, "low": 0.1498, "close": 0.1498, "volume": 29627.1, "quote_volume": 4442.06754, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062240000, "open": 0.1498, "high": 0.1499, "low": 0.1498, "close": 0.1499, "volume": 4756.7, "quote_volume": 712.57966, "trades": 5, "taker_buy_volume": 4756.7, "taker_buy_quote": 712.57966}, {"ts": 1774062300000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 1230.2, "quote_volume": 184.28396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062360000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 43.2, "quote_volume": 6.46704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062420000, "open": 0.1496, "high": 0.15, "low": 0.1496, "close": 0.1499, "volume": 8323.7, "quote_volume": 1247.28309, "trades": 13, "taker_buy_volume": 7236.4, "taker_buy_quote": 1084.36109}, {"ts": 1774062480000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 271.4, "quote_volume": 40.68286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062540000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 1003.0, "quote_volume": 150.2494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062600000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 45.0, "quote_volume": 6.741, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 6.741}, {"ts": 1774062660000, "open": 0.1498, "high": 0.1498, "low": 0.1497, "close": 0.1497, "volume": 629.2, "quote_volume": 94.19871, "trades": 3, "taker_buy_volume": 74.7, "taker_buy_quote": 11.19006}, {"ts": 1774062720000, "open": 0.1498, "high": 0.1498, "low": 0.1497, "close": 0.1497, "volume": 2017.2, "quote_volume": 302.07514, "trades": 4, "taker_buy_volume": 2017.2, "taker_buy_quote": 302.07514}, {"ts": 1774062780000, "open": 0.1498, "high": 0.1498, "low": 0.1495, "close": 0.1497, "volume": 12004.0, "quote_volume": 1795.87681, "trades": 19, "taker_buy_volume": 3154.5, "taker_buy_quote": 472.04783}, {"ts": 1774062840000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062900000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062960000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 561.3, "quote_volume": 83.97048, "trades": 2, "taker_buy_volume": 561.3, "taker_buy_quote": 83.97048}, {"ts": 1774063020000, "open": 0.1495, "high": 0.1496, "low": 0.1495, "close": 0.1496, "volume": 1900.4, "quote_volume": 284.11581, "trades": 4, "taker_buy_volume": 60.1, "taker_buy_quote": 8.99096}, {"ts": 1774063080000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063140000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063200000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063260000, "open": 0.1496, "high": 0.1497, "low": 0.1496, "close": 0.1497, "volume": 567.7, "quote_volume": 84.96132, "trades": 3, "taker_buy_volume": 567.7, "taker_buy_quote": 84.96132}, {"ts": 1774063320000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 473.6, "quote_volume": 70.85056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063380000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 754.3, "quote_volume": 112.91871, "trades": 3, "taker_buy_volume": 754.3, "taker_buy_quote": 112.91871}, {"ts": 1774063440000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063500000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063560000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 5057.7, "quote_volume": 757.13769, "trades": 7, "taker_buy_volume": 2299.9, "taker_buy_quote": 344.29503}, {"ts": 1774063620000, "open": 0.1497, "high": 0.1499, "low": 0.1497, "close": 0.1499, "volume": 5389.7, "quote_volume": 807.20356, "trades": 6, "taker_buy_volume": 5389.7, "taker_buy_quote": 807.20356}, {"ts": 1774063680000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063740000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 2043.2, "quote_volume": 306.27568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063800000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 3776.1, "quote_volume": 565.65978, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063860000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 294.1, "quote_volume": 44.02677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063920000, "open": 0.1497, "high": 0.1497, "low": 0.1495, "close": 0.1495, "volume": 6894.1, "quote_volume": 1031.49174, "trades": 21, "taker_buy_volume": 4500.0, "taker_buy_quote": 673.30104}, {"ts": 1774063980000, "open": 0.1495, "high": 0.1495, "low": 0.1495, "close": 0.1495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064040000, "open": 0.1496, "high": 0.1496, "low": 0.1495, "close": 0.1496, "volume": 1410.0, "quote_volume": 210.92868, "trades": 3, "taker_buy_volume": 668.4, "taker_buy_quote": 99.99264}, {"ts": 1774064100000, "open": 0.1495, "high": 0.1498, "low": 0.1494, "close": 0.1497, "volume": 29602.4, "quote_volume": 4429.96687, "trades": 41, "taker_buy_volume": 20875.1, "taker_buy_quote": 3125.5712}, {"ts": 1774064160000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064220000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 1495.3, "quote_volume": 223.69688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064280000, "open": 0.1495, "high": 0.1495, "low": 0.1492, "close": 0.1494, "volume": 58773.7, "quote_volume": 8776.66212, "trades": 50, "taker_buy_volume": 6975.1, "taker_buy_quote": 1042.27669}, {"ts": 1774064340000, "open": 0.1494, "high": 0.1495, "low": 0.1493, "close": 0.1493, "volume": 37092.0, "quote_volume": 5541.27625, "trades": 25, "taker_buy_volume": 5143.9, "taker_buy_quote": 769.0064}, {"ts": 1774064400000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064460000, "open": 0.1493, "high": 0.1494, "low": 0.1492, "close": 0.1493, "volume": 16566.8, "quote_volume": 2472.75999, "trades": 24, "taker_buy_volume": 8359.3, "taker_buy_quote": 1247.89231}, {"ts": 1774064520000, "open": 0.1492, "high": 0.1492, "low": 0.1491, "close": 0.1491, "volume": 18319.3, "quote_volume": 2732.3888, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064580000, "open": 0.1492, "high": 0.1494, "low": 0.1492, "close": 0.1494, "volume": 8015.2, "quote_volume": 1196.3909, "trades": 10, "taker_buy_volume": 8015.2, "taker_buy_quote": 1196.3909}, {"ts": 1774064640000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 3660.9, "quote_volume": 546.57237, "trades": 2, "taker_buy_volume": 2424.1, "taker_buy_quote": 361.91813}, {"ts": 1774064700000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 1924.7, "quote_volume": 287.35771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064760000, "open": 0.1494, "high": 0.1494, "low": 0.1494, "close": 0.1494, "volume": 517.1, "quote_volume": 77.25474, "trades": 3, "taker_buy_volume": 517.1, "taker_buy_quote": 77.25474}, {"ts": 1774064820000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 437.2, "quote_volume": 65.27396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064880000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 270.0, "quote_volume": 40.311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064940000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 270.0, "quote_volume": 40.311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065000000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065060000, "open": 0.1494, "high": 0.1494, "low": 0.1494, "close": 0.1494, "volume": 742.5, "quote_volume": 110.9295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065120000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 1370.9, "quote_volume": 204.67537, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065180000, "open": 0.1492, "high": 0.1493, "low": 0.1491, "close": 0.1492, "volume": 11374.9, "quote_volume": 1696.61618, "trades": 18, "taker_buy_volume": 5246.5, "taker_buy_quote": 782.70414}, {"ts": 1774065240000, "open": 0.1492, "high": 0.1492, "low": 0.1492, "close": 0.1492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065300000, "open": 0.1492, "high": 0.1492, "low": 0.1492, "close": 0.1492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065360000, "open": 0.1492, "high": 0.1497, "low": 0.1492, "close": 0.1497, "volume": 50763.2, "quote_volume": 7589.33086, "trades": 32, "taker_buy_volume": 50031.9, "taker_buy_quote": 7480.18916}, {"ts": 1774065420000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 130.3, "quote_volume": 19.51894, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 19.51894}, {"ts": 1774065480000, "open": 0.1499, "high": 0.1499, "low": 0.1496, "close": 0.1496, "volume": 3979.2, "quote_volume": 595.91072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065540000, "open": 0.1495, "high": 0.1495, "low": 0.1494, "close": 0.1494, "volume": 1254.2, "quote_volume": 187.38149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065600000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 133.7, "quote_volume": 20.00152, "trades": 1, "taker_buy_volume": 133.7, "taker_buy_quote": 20.00152}, {"ts": 1774065660000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065720000, "open": 0.1495, "high": 0.1495, "low": 0.1495, "close": 0.1495, "volume": 301.5, "quote_volume": 45.07425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065780000, "open": 0.1495, "high": 0.1495, "low": 0.1495, "close": 0.1495, "volume": 40.1, "quote_volume": 5.99495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065840000, "open": 0.1496, "high": 0.1497, "low": 0.1496, "close": 0.1496, "volume": 4794.9, "quote_volume": 717.36565, "trades": 5, "taker_buy_volume": 4671.0, "taker_buy_quote": 698.83021}, {"ts": 1774065900000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 430.5, "quote_volume": 64.4028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065960000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 424.2, "quote_volume": 63.50274, "trades": 2, "taker_buy_volume": 424.2, "taker_buy_quote": 63.50274}, {"ts": 1774066020000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066080000, "open": 0.1497, "high": 0.1497, "low": 0.1495, "close": 0.1495, "volume": 2576.5, "quote_volume": 385.44711, "trades": 12, "taker_buy_volume": 67.2, "taker_buy_quote": 10.05984}, {"ts": 1774066140000, "open": 0.1494, "high": 0.1494, "low": 0.1494, "close": 0.1494, "volume": 223.5, "quote_volume": 33.3909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066200000, "open": 0.1495, "high": 0.1495, "low": 0.1494, "close": 0.1494, "volume": 2715.1, "quote_volume": 405.89953, "trades": 4, "taker_buy_volume": 2635.9, "taker_buy_quote": 394.06705}, {"ts": 1774066260000, "open": 0.1496, "high": 0.1497, "low": 0.1496, "close": 0.1497, "volume": 7094.7, "quote_volume": 1061.99495, "trades": 8, "taker_buy_volume": 7094.7, "taker_buy_quote": 1061.99495}, {"ts": 1774066320000, "open": 0.1498, "high": 0.1499, "low": 0.1496, "close": 0.1497, "volume": 11405.9, "quote_volume": 1707.99089, "trades": 16, "taker_buy_volume": 8390.4, "taker_buy_quote": 1256.78975}, {"ts": 1774066380000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066440000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066500000, "open": 0.1496, "high": 0.1496, "low": 0.1494, "close": 0.1494, "volume": 2196.1, "quote_volume": 328.38096, "trades": 7, "taker_buy_volume": 742.5, "taker_buy_quote": 111.078}, {"ts": 1774066560000, "open": 0.1495, "high": 0.1495, "low": 0.1495, "close": 0.1495, "volume": 3079.3, "quote_volume": 460.35535, "trades": 3, "taker_buy_volume": 3079.3, "taker_buy_quote": 460.35535}, {"ts": 1774066620000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 1716.2, "quote_volume": 256.74352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066680000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 2318.5, "quote_volume": 347.07945, "trades": 4, "taker_buy_volume": 2318.5, "taker_buy_quote": 347.07945}, {"ts": 1774066740000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 1233.1, "quote_volume": 184.71838, "trades": 1, "taker_buy_volume": 1233.1, "taker_buy_quote": 184.71838}, {"ts": 1774066800000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066860000, "open": 0.1499, "high": 0.15, "low": 0.1499, "close": 0.15, "volume": 3239.1, "quote_volume": 485.71271, "trades": 4, "taker_buy_volume": 1522.9, "taker_buy_quote": 228.28271}, {"ts": 1774066920000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 3700.1, "quote_volume": 554.64499, "trades": 5, "taker_buy_volume": 1233.1, "taker_buy_quote": 184.84169}, {"ts": 1774066980000, "open": 0.1499, "high": 0.1501, "low": 0.1499, "close": 0.1501, "volume": 10940.9, "quote_volume": 1641.54751, "trades": 15, "taker_buy_volume": 10940.9, "taker_buy_quote": 1641.54751}, {"ts": 1774067040000, "open": 0.1502, "high": 0.1503, "low": 0.1502, "close": 0.1502, "volume": 3604.0, "quote_volume": 541.34054, "trades": 6, "taker_buy_volume": 523.9, "taker_buy_quote": 78.70952}, {"ts": 1774067100000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 90.6, "quote_volume": 13.59906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067160000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 1382.6, "quote_volume": 207.66652, "trades": 2, "taker_buy_volume": 1382.6, "taker_buy_quote": 207.66652}, {"ts": 1774067220000, "open": 0.1502, "high": 0.1504, "low": 0.1502, "close": 0.1503, "volume": 7016.1, "quote_volume": 1054.05558, "trades": 5, "taker_buy_volume": 6803.1, "taker_buy_quote": 1022.04168}, {"ts": 1774067280000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067340000, "open": 0.1503, "high": 0.1504, "low": 0.1503, "close": 0.1504, "volume": 884.4, "quote_volume": 132.94478, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 29.26784}, {"ts": 1774067400000, "open": 0.1503, "high": 0.1503, "low": 0.1502, "close": 0.1502, "volume": 3151.8, "quote_volume": 473.64624, "trades": 7, "taker_buy_volume": 1031.7, "taker_buy_quote": 155.06451}, {"ts": 1774067460000, "open": 0.1501, "high": 0.1501, "low": 0.15, "close": 0.1501, "volume": 2409.0, "quote_volume": 361.50332, "trades": 5, "taker_buy_volume": 303.0, "taker_buy_quote": 45.4803}, {"ts": 1774067520000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067580000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 1332.4, "quote_volume": 199.99324, "trades": 2, "taker_buy_volume": 1332.4, "taker_buy_quote": 199.99324}, {"ts": 1774067640000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 841.3, "quote_volume": 126.27913, "trades": 2, "taker_buy_volume": 592.1, "taker_buy_quote": 88.87421}, {"ts": 1774067700000, "open": 0.1502, "high": 0.1502, "low": 0.1501, "close": 0.1501, "volume": 4223.6, "quote_volume": 634.21544, "trades": 10, "taker_buy_volume": 1282.7, "taker_buy_quote": 192.58729}, {"ts": 1774067760000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067820000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067880000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 41.7, "quote_volume": 6.25917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067940000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068000000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068060000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068120000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068180000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068240000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 742.5, "quote_volume": 111.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068300000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 2868.1, "quote_volume": 430.215, "trades": 2, "taker_buy_volume": 2868.1, "taker_buy_quote": 430.215}, {"ts": 1774068360000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068420000, "open": 0.1501, "high": 0.1502, "low": 0.1501, "close": 0.1502, "volume": 47.6, "quote_volume": 7.14521, "trades": 2, "taker_buy_volume": 47.6, "taker_buy_quote": 7.14521}, {"ts": 1774068480000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068540000, "open": 0.1502, "high": 0.1505, "low": 0.1502, "close": 0.1502, "volume": 16946.8, "quote_volume": 2548.17568, "trades": 16, "taker_buy_volume": 13927.1, "taker_buy_quote": 2094.44052}, {"ts": 1774068600000, "open": 0.1504, "high": 0.1504, "low": 0.1503, "close": 0.1503, "volume": 4011.5, "quote_volume": 602.93862, "trades": 5, "taker_buy_volume": 101.7, "taker_buy_quote": 15.29568}, {"ts": 1774068660000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 1451.2, "quote_volume": 218.26048, "trades": 2, "taker_buy_volume": 1451.2, "taker_buy_quote": 218.26048}, {"ts": 1774068720000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068780000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068840000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 713.2, "quote_volume": 107.12264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068900000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068960000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069020000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 75.3, "quote_volume": 11.31006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069080000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069140000, "open": 0.1501, "high": 0.1501, "low": 0.1494, "close": 0.1494, "volume": 103484.6, "quote_volume": 15498.49995, "trades": 63, "taker_buy_volume": 661.5, "taker_buy_quote": 98.88013}, {"ts": 1774069200000, "open": 0.1493, "high": 0.1494, "low": 0.149, "close": 0.1491, "volume": 6890.5, "quote_volume": 1028.02777, "trades": 21, "taker_buy_volume": 870.4, "taker_buy_quote": 129.9346}, {"ts": 1774069260000, "open": 0.149, "high": 0.1492, "low": 0.149, "close": 0.1492, "volume": 4768.5, "quote_volume": 711.37056, "trades": 9, "taker_buy_volume": 4320.3, "taker_buy_quote": 644.58876}, {"ts": 1774069320000, "open": 0.1493, "high": 0.1501, "low": 0.1493, "close": 0.1498, "volume": 58273.5, "quote_volume": 8732.1203, "trades": 52, "taker_buy_volume": 45553.4, "taker_buy_quote": 6825.48417}, {"ts": 1774069380000, "open": 0.1497, "high": 0.1497, "low": 0.1496, "close": 0.1496, "volume": 1596.2, "quote_volume": 238.94504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069440000, "open": 0.1498, "high": 0.15, "low": 0.1498, "close": 0.1499, "volume": 9354.9, "quote_volume": 1402.26228, "trades": 18, "taker_buy_volume": 7276.1, "taker_buy_quote": 1090.68745}, {"ts": 1774069500000, "open": 0.15, "high": 0.1502, "low": 0.1499, "close": 0.1502, "volume": 19709.5, "quote_volume": 2957.40165, "trades": 26, "taker_buy_volume": 12742.5, "taker_buy_quote": 1912.48262}, {"ts": 1774069560000, "open": 0.1503, "high": 0.1504, "low": 0.15, "close": 0.1502, "volume": 14587.8, "quote_volume": 2189.9799, "trades": 13, "taker_buy_volume": 593.8, "taker_buy_quote": 89.23292}, {"ts": 1774069620000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069680000, "open": 0.15, "high": 0.1501, "low": 0.15, "close": 0.1501, "volume": 1372.5, "quote_volume": 205.98524, "trades": 5, "taker_buy_volume": 1372.5, "taker_buy_quote": 205.98524}, {"ts": 1774069740000, "open": 0.15, "high": 0.15, "low": 0.1496, "close": 0.15, "volume": 73102.3, "quote_volume": 10949.16636, "trades": 60, "taker_buy_volume": 17081.6, "taker_buy_quote": 2559.3417}, {"ts": 1774069800000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069860000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069920000, "open": 0.1501, "high": 0.1502, "low": 0.1501, "close": 0.1502, "volume": 1263.0, "quote_volume": 189.57962, "trades": 2, "taker_buy_volume": 33.2, "taker_buy_quote": 4.98664}, {"ts": 1774069980000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 63.0, "quote_volume": 9.4563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070040000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070100000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070160000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 11315.5, "quote_volume": 1700.71965, "trades": 5, "taker_buy_volume": 11315.5, "taker_buy_quote": 1700.71965}, {"ts": 1774070220000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070280000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070340000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 1229.4, "quote_volume": 184.65588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070400000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070460000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070520000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070580000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070640000, "open": 0.1501, "high": 0.1504, "low": 0.1501, "close": 0.1503, "volume": 8137.6, "quote_volume": 1222.8182, "trades": 13, "taker_buy_volume": 8137.6, "taker_buy_quote": 1222.8182}, {"ts": 1774070700000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 39.9, "quote_volume": 5.99697, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 5.99697}, {"ts": 1774070760000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 1228.6, "quote_volume": 184.53572, "trades": 2, "taker_buy_volume": 742.5, "taker_buy_quote": 111.5235}, {"ts": 1774070820000, "open": 0.1502, "high": 0.1502, "low": 0.1501, "close": 0.1501, "volume": 4998.0, "quote_volume": 750.41363, "trades": 10, "taker_buy_volume": 1505.0, "taker_buy_quote": 226.051}, {"ts": 1774070880000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 710.0, "quote_volume": 106.571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070940000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071000000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 199.8, "quote_volume": 29.98998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071060000, "open": 0.1502, "high": 0.1503, "low": 0.1502, "close": 0.1503, "volume": 5342.6, "quote_volume": 802.86988, "trades": 6, "taker_buy_volume": 5342.6, "taker_buy_quote": 802.86988}, {"ts": 1774071120000, "open": 0.1504, "high": 0.1505, "low": 0.1504, "close": 0.1505, "volume": 802.8, "quote_volume": 120.74512, "trades": 4, "taker_buy_volume": 762.8, "taker_buy_quote": 114.72512}, {"ts": 1774071180000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 378.0, "quote_volume": 56.889, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 56.889}, {"ts": 1774071240000, "open": 0.1506, "high": 0.1506, "low": 0.1506, "close": 0.1506, "volume": 2795.4, "quote_volume": 420.98724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071300000, "open": 0.1507, "high": 0.1507, "low": 0.1506, "close": 0.1506, "volume": 1876.9, "quote_volume": 282.72609, "trades": 3, "taker_buy_volume": 649.5, "taker_buy_quote": 97.87965}, {"ts": 1774071360000, "open": 0.1507, "high": 0.1507, "low": 0.1506, "close": 0.1506, "volume": 1535.3, "quote_volume": 231.36571, "trades": 7, "taker_buy_volume": 1495.3, "taker_buy_quote": 225.34171}, {"ts": 1774071420000, "open": 0.1506, "high": 0.1506, "low": 0.1505, "close": 0.1505, "volume": 6559.1, "quote_volume": 987.19196, "trades": 11, "taker_buy_volume": 294.0, "taker_buy_quote": 44.2764}, {"ts": 1774071480000, "open": 0.1506, "high": 0.1507, "low": 0.1506, "close": 0.1507, "volume": 4661.1, "quote_volume": 701.98821, "trades": 7, "taker_buy_volume": 4661.1, "taker_buy_quote": 701.98821}, {"ts": 1774071540000, "open": 0.1506, "high": 0.1508, "low": 0.1506, "close": 0.1507, "volume": 6930.7, "quote_volume": 1044.57208, "trades": 19, "taker_buy_volume": 6388.7, "taker_buy_quote": 962.89643}, {"ts": 1774071600000, "open": 0.1508, "high": 0.1509, "low": 0.1507, "close": 0.1507, "volume": 12931.0, "quote_volume": 1949.97675, "trades": 21, "taker_buy_volume": 9284.5, "taker_buy_quote": 1400.21106}, {"ts": 1774071660000, "open": 0.1508, "high": 0.1509, "low": 0.1508, "close": 0.1509, "volume": 10110.1, "quote_volume": 1525.09282, "trades": 11, "taker_buy_volume": 9197.9, "taker_buy_quote": 1387.44184}, {"ts": 1774071720000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071780000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071840000, "open": 0.1509, "high": 0.1509, "low": 0.1509, "close": 0.1509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071900000, "open": 0.1509, "high": 0.1509, "low": 0.1502, "close": 0.1503, "volume": 19208.4, "quote_volume": 2894.84343, "trades": 26, "taker_buy_volume": 4881.0, "taker_buy_quote": 736.06808}, {"ts": 1774071960000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072020000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072080000, "open": 0.1502, "high": 0.1502, "low": 0.15, "close": 0.15, "volume": 7419.9, "quote_volume": 1114.38988, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072140000, "open": 0.1499, "high": 0.1499, "low": 0.1498, "close": 0.1499, "volume": 2670.7, "quote_volume": 400.14213, "trades": 4, "taker_buy_volume": 380.1, "taker_buy_quote": 56.97699}, {"ts": 1774072200000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 3052.3, "quote_volume": 457.53977, "trades": 2, "taker_buy_volume": 3052.3, "taker_buy_quote": 457.53977}, {"ts": 1774072260000, "open": 0.1497, "high": 0.1498, "low": 0.1494, "close": 0.1496, "volume": 21273.8, "quote_volume": 3181.68792, "trades": 54, "taker_buy_volume": 4467.7, "taker_buy_quote": 668.57278}, {"ts": 1774072320000, "open": 0.1496, "high": 0.1496, "low": 0.1494, "close": 0.1496, "volume": 11441.0, "quote_volume": 1710.23414, "trades": 22, "taker_buy_volume": 2647.1, "taker_buy_quote": 395.89705}, {"ts": 1774072380000, "open": 0.1497, "high": 0.1497, "low": 0.1496, "close": 0.1496, "volume": 13377.2, "quote_volume": 2002.0709, "trades": 16, "taker_buy_volume": 9154.9, "taker_buy_quote": 1370.41482}, {"ts": 1774072440000, "open": 0.1496, "high": 0.1496, "low": 0.1493, "close": 0.1495, "volume": 14111.9, "quote_volume": 2110.20863, "trades": 20, "taker_buy_volume": 264.8, "taker_buy_quote": 39.6074}, {"ts": 1774072500000, "open": 0.1495, "high": 0.1495, "low": 0.1495, "close": 0.1495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072560000, "open": 0.1495, "high": 0.1495, "low": 0.1495, "close": 0.1495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072620000, "open": 0.1495, "high": 0.1496, "low": 0.1495, "close": 0.1496, "volume": 5490.9, "quote_volume": 821.01245, "trades": 15, "taker_buy_volume": 5490.9, "taker_buy_quote": 821.01245}, {"ts": 1774072680000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 650.6, "quote_volume": 97.32976, "trades": 3, "taker_buy_volume": 50.1, "taker_buy_quote": 7.49496}, {"ts": 1774072740000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 534.4, "quote_volume": 79.94624, "trades": 3, "taker_buy_volume": 534.4, "taker_buy_quote": 79.94624}, {"ts": 1774072800000, "open": 0.1496, "high": 0.1496, "low": 0.1494, "close": 0.1495, "volume": 2679.7, "quote_volume": 400.62482, "trades": 8, "taker_buy_volume": 172.4, "taker_buy_quote": 25.78716}, {"ts": 1774072860000, "open": 0.1495, "high": 0.1495, "low": 0.1495, "close": 0.1495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072920000, "open": 0.1496, "high": 0.1497, "low": 0.1496, "close": 0.1497, "volume": 6455.8, "quote_volume": 966.38007, "trades": 12, "taker_buy_volume": 6455.8, "taker_buy_quote": 966.38007}, {"ts": 1774072980000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073040000, "open": 0.1497, "high": 0.1498, "low": 0.1497, "close": 0.1498, "volume": 7937.9, "quote_volume": 1189.05118, "trades": 9, "taker_buy_volume": 7937.9, "taker_buy_quote": 1189.05118}, {"ts": 1774073100000, "open": 0.15, "high": 0.15, "low": 0.1499, "close": 0.1499, "volume": 5169.6, "quote_volume": 775.41541, "trades": 4, "taker_buy_volume": 449.5, "taker_buy_quote": 67.40041}, {"ts": 1774073160000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073220000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073280000, "open": 0.15, "high": 0.15, "low": 0.1499, "close": 0.1499, "volume": 1206.5, "quote_volume": 180.97022, "trades": 4, "taker_buy_volume": 1158.7, "taker_buy_quote": 173.805}, {"ts": 1774073340000, "open": 0.1499, "high": 0.1502, "low": 0.1499, "close": 0.1501, "volume": 8070.0, "quote_volume": 1210.4784, "trades": 24, "taker_buy_volume": 6383.5, "taker_buy_quote": 957.48981}, {"ts": 1774073400000, "open": 0.1502, "high": 0.1504, "low": 0.1502, "close": 0.1503, "volume": 2454.9, "quote_volume": 369.01538, "trades": 9, "taker_buy_volume": 1370.2, "taker_buy_quote": 205.98497}, {"ts": 1774073460000, "open": 0.1504, "high": 0.1504, "low": 0.1504, "close": 0.1504, "volume": 6688.6, "quote_volume": 1005.96544, "trades": 10, "taker_buy_volume": 6688.6, "taker_buy_quote": 1005.96544}, {"ts": 1774073520000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 46.4, "quote_volume": 6.99248, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 6.99248}, {"ts": 1774073580000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 235.0, "quote_volume": 35.4145, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 35.4145}, {"ts": 1774073640000, "open": 0.1507, "high": 0.1507, "low": 0.1507, "close": 0.1507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073700000, "open": 0.1506, "high": 0.1506, "low": 0.1505, "close": 0.1505, "volume": 1557.3, "quote_volume": 234.51609, "trades": 3, "taker_buy_volume": 1424.4, "taker_buy_quote": 214.51464}, {"ts": 1774073760000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073820000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073880000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073940000, "open": 0.1505, "high": 0.1506, "low": 0.1505, "close": 0.1506, "volume": 2519.3, "quote_volume": 379.29792, "trades": 5, "taker_buy_volume": 2108.1, "taker_buy_quote": 317.41232}, {"ts": 1774074000000, "open": 0.1506, "high": 0.1506, "low": 0.1506, "close": 0.1506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074060000, "open": 0.1506, "high": 0.1506, "low": 0.1506, "close": 0.1506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074120000, "open": 0.1506, "high": 0.1506, "low": 0.1506, "close": 0.1506, "volume": 199.3, "quote_volume": 30.01458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074180000, "open": 0.1506, "high": 0.1506, "low": 0.1506, "close": 0.1506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074240000, "open": 0.1506, "high": 0.1506, "low": 0.1506, "close": 0.1506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074300000, "open": 0.1503, "high": 0.1503, "low": 0.1501, "close": 0.1501, "volume": 3384.1, "quote_volume": 508.24942, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074360000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 35.1, "quote_volume": 5.27202, "trades": 1, "taker_buy_volume": 35.1, "taker_buy_quote": 5.27202}, {"ts": 1774074420000, "open": 0.1501, "high": 0.1503, "low": 0.1501, "close": 0.1501, "volume": 5848.8, "quote_volume": 878.36899, "trades": 12, "taker_buy_volume": 3609.1, "taker_buy_quote": 542.19002}, {"ts": 1774074480000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074540000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 758.7, "quote_volume": 113.88087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074600000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 116.2, "quote_volume": 17.44162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074660000, "open": 0.15, "high": 0.15, "low": 0.1499, "close": 0.1499, "volume": 133.5, "quote_volume": 20.01565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074720000, "open": 0.1498, "high": 0.15, "low": 0.1498, "close": 0.15, "volume": 204.8, "quote_volume": 30.68822, "trades": 2, "taker_buy_volume": 45.9, "taker_buy_quote": 6.885}, {"ts": 1774074780000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074840000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074900000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074960000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 742.5, "quote_volume": 111.2265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075020000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075080000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 1273.4, "quote_volume": 190.62798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075140000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075200000, "open": 0.1498, "high": 0.1499, "low": 0.1498, "close": 0.1499, "volume": 4073.2, "quote_volume": 610.44299, "trades": 8, "taker_buy_volume": 4073.2, "taker_buy_quote": 610.44299}, {"ts": 1774075260000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075320000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 1755.3, "quote_volume": 263.11947, "trades": 3, "taker_buy_volume": 1755.3, "taker_buy_quote": 263.11947}, {"ts": 1774075380000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 539.5, "quote_volume": 80.87105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075440000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075500000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 955.9, "quote_volume": 143.19382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075560000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 1230.6, "quote_volume": 184.46694, "trades": 1, "taker_buy_volume": 1230.6, "taker_buy_quote": 184.46694}, {"ts": 1774075620000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075680000, "open": 0.15, "high": 0.1501, "low": 0.15, "close": 0.15, "volume": 2123.7, "quote_volume": 318.66935, "trades": 6, "taker_buy_volume": 2026.0, "taker_buy_quote": 304.01435}, {"ts": 1774075740000, "open": 0.1501, "high": 0.1502, "low": 0.1501, "close": 0.1501, "volume": 3838.8, "quote_volume": 576.26323, "trades": 5, "taker_buy_volume": 3449.0, "taker_buy_quote": 517.75425}, {"ts": 1774075800000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075860000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075920000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075980000, "open": 0.1503, "high": 0.1503, "low": 0.1502, "close": 0.1502, "volume": 3416.2, "quote_volume": 513.21902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076040000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076100000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 246.3, "quote_volume": 36.99426, "trades": 1, "taker_buy_volume": 246.3, "taker_buy_quote": 36.99426}, {"ts": 1774076160000, "open": 0.1502, "high": 0.1505, "low": 0.1502, "close": 0.1505, "volume": 7585.7, "quote_volume": 1141.27339, "trades": 15, "taker_buy_volume": 7525.8, "taker_buy_quote": 1132.27641}, {"ts": 1774076220000, "open": 0.1505, "high": 0.1505, "low": 0.1505, "close": 0.1505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076280000, "open": 0.1504, "high": 0.1504, "low": 0.1503, "close": 0.1503, "volume": 3087.9, "quote_volume": 464.41378, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076340000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 222.2, "quote_volume": 33.39666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076400000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076460000, "open": 0.1502, "high": 0.1502, "low": 0.1501, "close": 0.1501, "volume": 1680.3, "quote_volume": 252.36906, "trades": 7, "taker_buy_volume": 319.0, "taker_buy_quote": 47.9138}, {"ts": 1774076520000, "open": 0.1501, "high": 0.1501, "low": 0.15, "close": 0.15, "volume": 782.5, "quote_volume": 117.44925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076580000, "open": 0.1499, "high": 0.15, "low": 0.1499, "close": 0.15, "volume": 422.1, "quote_volume": 63.27287, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 29.98008}, {"ts": 1774076640000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076700000, "open": 0.1499, "high": 0.1503, "low": 0.1499, "close": 0.1503, "volume": 5066.5, "quote_volume": 760.59727, "trades": 7, "taker_buy_volume": 4574.3, "taker_buy_quote": 686.73549}, {"ts": 1774076760000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 64.2, "quote_volume": 9.64926, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 9.64926}, {"ts": 1774076820000, "open": 0.1501, "high": 0.1503, "low": 0.15, "close": 0.15, "volume": 2777.3, "quote_volume": 416.91097, "trades": 5, "taker_buy_volume": 213.2, "taker_buy_quote": 32.04396}, {"ts": 1774076880000, "open": 0.1501, "high": 0.1502, "low": 0.15, "close": 0.1502, "volume": 8383.0, "quote_volume": 1258.46622, "trades": 15, "taker_buy_volume": 7053.9, "taker_buy_quote": 1059.02697}, {"ts": 1774076940000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077000000, "open": 0.1501, "high": 0.1502, "low": 0.15, "close": 0.1502, "volume": 7295.7, "quote_volume": 1094.97192, "trades": 6, "taker_buy_volume": 46.3, "taker_buy_quote": 6.95426}, {"ts": 1774077060000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077120000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077180000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077240000, "open": 0.1501, "high": 0.1501, "low": 0.15, "close": 0.15, "volume": 1286.8, "quote_volume": 193.14298, "trades": 4, "taker_buy_volume": 742.5, "taker_buy_quote": 111.44925}, {"ts": 1774077300000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 5516.5, "quote_volume": 827.475, "trades": 5, "taker_buy_volume": 42.0, "taker_buy_quote": 6.3}, {"ts": 1774077360000, "open": 0.1501, "high": 0.1501, "low": 0.1499, "close": 0.1499, "volume": 629.0, "quote_volume": 94.36056, "trades": 5, "taker_buy_volume": 367.3, "taker_buy_quote": 55.13173}, {"ts": 1774077420000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077480000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 246.7, "quote_volume": 36.98033, "trades": 1, "taker_buy_volume": 246.7, "taker_buy_quote": 36.98033}, {"ts": 1774077540000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 735.0, "quote_volume": 110.103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077600000, "open": 0.1498, "high": 0.1499, "low": 0.1498, "close": 0.1499, "volume": 14061.9, "quote_volume": 2107.86614, "trades": 11, "taker_buy_volume": 6440.0, "taker_buy_quote": 965.34333}, {"ts": 1774077660000, "open": 0.1498, "high": 0.1498, "low": 0.1497, "close": 0.1497, "volume": 2771.7, "quote_volume": 414.95422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077720000, "open": 0.1496, "high": 0.1497, "low": 0.1495, "close": 0.1497, "volume": 1886.2, "quote_volume": 282.35208, "trades": 10, "taker_buy_volume": 1798.8, "taker_buy_quote": 269.28036}, {"ts": 1774077780000, "open": 0.1497, "high": 0.1497, "low": 0.1497, "close": 0.1497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077840000, "open": 0.1498, "high": 0.1502, "low": 0.1498, "close": 0.1502, "volume": 50618.3, "quote_volume": 7591.86822, "trades": 38, "taker_buy_volume": 50284.9, "taker_buy_quote": 7541.87556}, {"ts": 1774077900000, "open": 0.15, "high": 0.1501, "low": 0.15, "close": 0.1501, "volume": 614.9, "quote_volume": 92.29218, "trades": 6, "taker_buy_volume": 71.9, "taker_buy_quote": 10.79219}, {"ts": 1774077960000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 431.7, "quote_volume": 64.79817, "trades": 1, "taker_buy_volume": 431.7, "taker_buy_quote": 64.79817}, {"ts": 1774078020000, "open": 0.1501, "high": 0.1501, "low": 0.15, "close": 0.15, "volume": 145.3, "quote_volume": 21.79973, "trades": 2, "taker_buy_volume": 47.3, "taker_buy_quote": 7.09973}, {"ts": 1774078080000, "open": 0.15, "high": 0.15, "low": 0.1499, "close": 0.1499, "volume": 1290.7, "quote_volume": 193.5961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078140000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 429.6, "quote_volume": 64.48296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078200000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078260000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 266.2, "quote_volume": 39.95662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078320000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078380000, "open": 0.1501, "high": 0.1501, "low": 0.1501, "close": 0.1501, "volume": 70.4, "quote_volume": 10.56704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078440000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 54.0, "quote_volume": 8.1162, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 8.1162}, {"ts": 1774078500000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 458.0, "quote_volume": 68.7916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078560000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 180.1, "quote_volume": 27.05102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078620000, "open": 0.1502, "high": 0.1502, "low": 0.1502, "close": 0.1502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078680000, "open": 0.1503, "high": 0.1503, "low": 0.1502, "close": 0.1502, "volume": 2885.1, "quote_volume": 433.59425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078740000, "open": 0.1503, "high": 0.1503, "low": 0.1503, "close": 0.1503, "volume": 2519.8, "quote_volume": 378.72594, "trades": 3, "taker_buy_volume": 2519.8, "taker_buy_quote": 378.72594}, {"ts": 1774078800000, "open": 0.1502, "high": 0.1502, "low": 0.1498, "close": 0.1501, "volume": 53450.6, "quote_volume": 8015.99922, "trades": 44, "taker_buy_volume": 1904.2, "taker_buy_quote": 285.70947}, {"ts": 1774078860000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 888.3, "quote_volume": 133.06734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078920000, "open": 0.1498, "high": 0.1499, "low": 0.1498, "close": 0.1499, "volume": 6293.1, "quote_volume": 943.13249, "trades": 7, "taker_buy_volume": 6293.1, "taker_buy_quote": 943.13249}, {"ts": 1774078980000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 1656.4, "quote_volume": 248.29436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079040000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079100000, "open": 0.1499, "high": 0.1499, "low": 0.1499, "close": 0.1499, "volume": 1722.6, "quote_volume": 258.21774, "trades": 4, "taker_buy_volume": 252.2, "taker_buy_quote": 37.80478}, {"ts": 1774079160000, "open": 0.1498, "high": 0.1498, "low": 0.1495, "close": 0.1495, "volume": 7074.6, "quote_volume": 1059.34736, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079220000, "open": 0.1495, "high": 0.1496, "low": 0.1495, "close": 0.1496, "volume": 4310.7, "quote_volume": 644.87559, "trades": 6, "taker_buy_volume": 4310.7, "taker_buy_quote": 644.87559}, {"ts": 1774079280000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 732.0, "quote_volume": 109.5072, "trades": 4, "taker_buy_volume": 415.3, "taker_buy_quote": 62.12888}, {"ts": 1774079340000, "open": 0.1496, "high": 0.1496, "low": 0.1496, "close": 0.1496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079400000, "open": 0.1495, "high": 0.1495, "low": 0.1495, "close": 0.1495, "volume": 3804.6, "quote_volume": 568.7877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079460000, "open": 0.1496, "high": 0.1496, "low": 0.1493, "close": 0.1494, "volume": 3314.7, "quote_volume": 495.44209, "trades": 11, "taker_buy_volume": 2421.0, "taker_buy_quote": 361.95886}, {"ts": 1774079520000, "open": 0.1494, "high": 0.1494, "low": 0.1494, "close": 0.1494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079580000, "open": 0.1494, "high": 0.1494, "low": 0.1494, "close": 0.1494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079640000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 160.9, "quote_volume": 24.02237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079700000, "open": 0.1494, "high": 0.1494, "low": 0.1494, "close": 0.1494, "volume": 4422.9, "quote_volume": 660.78126, "trades": 4, "taker_buy_volume": 3705.6, "taker_buy_quote": 553.61664}, {"ts": 1774079760000, "open": 0.1494, "high": 0.1494, "low": 0.1493, "close": 0.1493, "volume": 8216.8, "quote_volume": 1226.83521, "trades": 11, "taker_buy_volume": 1111.1, "taker_buy_quote": 165.88723}, {"ts": 1774079820000, "open": 0.1493, "high": 0.1493, "low": 0.1479, "close": 0.1485, "volume": 238539.3, "quote_volume": 35439.82849, "trades": 262, "taker_buy_volume": 93869.5, "taker_buy_quote": 13938.11712}, {"ts": 1774079880000, "open": 0.1485, "high": 0.1485, "low": 0.1479, "close": 0.1483, "volume": 45899.1, "quote_volume": 6799.40875, "trades": 62, "taker_buy_volume": 36540.1, "taker_buy_quote": 5412.75598}, {"ts": 1774079940000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 651.3, "quote_volume": 96.58779, "trades": 1, "taker_buy_volume": 651.3, "taker_buy_quote": 96.58779}, {"ts": 1774080000000, "open": 0.1483, "high": 0.1486, "low": 0.1483, "close": 0.1485, "volume": 11963.8, "quote_volume": 1775.72601, "trades": 11, "taker_buy_volume": 10031.7, "taker_buy_quote": 1488.80916}, {"ts": 1774080060000, "open": 0.1483, "high": 0.1483, "low": 0.1481, "close": 0.1481, "volume": 18755.5, "quote_volume": 2778.43531, "trades": 10, "taker_buy_volume": 12711.3, "taker_buy_quote": 1882.54353}, {"ts": 1774080120000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080180000, "open": 0.1482, "high": 0.1486, "low": 0.1482, "close": 0.1486, "volume": 51784.4, "quote_volume": 7685.23314, "trades": 24, "taker_buy_volume": 51784.4, "taker_buy_quote": 7685.23314}, {"ts": 1774080240000, "open": 0.1485, "high": 0.1486, "low": 0.1484, "close": 0.1484, "volume": 10635.1, "quote_volume": 1579.53501, "trades": 12, "taker_buy_volume": 2130.0, "taker_buy_quote": 316.518}, {"ts": 1774080300000, "open": 0.1486, "high": 0.1487, "low": 0.1486, "close": 0.1487, "volume": 10641.3, "quote_volume": 1581.30751, "trades": 7, "taker_buy_volume": 10641.3, "taker_buy_quote": 1581.30751}, {"ts": 1774080360000, "open": 0.1487, "high": 0.1487, "low": 0.1486, "close": 0.1486, "volume": 19937.6, "quote_volume": 2962.79803, "trades": 16, "taker_buy_volume": 14515.6, "taker_buy_quote": 2157.0785}, {"ts": 1774080420000, "open": 0.1486, "high": 0.1487, "low": 0.1485, "close": 0.1485, "volume": 4633.1, "quote_volume": 688.44397, "trades": 7, "taker_buy_volume": 434.0, "taker_buy_quote": 64.5358}, {"ts": 1774080480000, "open": 0.1486, "high": 0.1486, "low": 0.1485, "close": 0.1486, "volume": 11399.9, "quote_volume": 1693.85024, "trades": 16, "taker_buy_volume": 7664.5, "taker_buy_quote": 1138.9447}, {"ts": 1774080540000, "open": 0.1485, "high": 0.1488, "low": 0.1484, "close": 0.1488, "volume": 24822.4, "quote_volume": 3687.34784, "trades": 36, "taker_buy_volume": 12391.5, "taker_buy_quote": 1841.80072}, {"ts": 1774080600000, "open": 0.1486, "high": 0.1491, "low": 0.1486, "close": 0.1489, "volume": 23796.2, "quote_volume": 3541.92348, "trades": 54, "taker_buy_volume": 20277.9, "taker_buy_quote": 3018.51113}, {"ts": 1774080660000, "open": 0.1489, "high": 0.1489, "low": 0.1486, "close": 0.1486, "volume": 5705.4, "quote_volume": 848.74701, "trades": 9, "taker_buy_volume": 313.1, "taker_buy_quote": 46.5593}, {"ts": 1774080720000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 1131.1, "quote_volume": 168.08146, "trades": 2, "taker_buy_volume": 228.7, "taker_buy_quote": 33.98482}, {"ts": 1774080780000, "open": 0.1485, "high": 0.1486, "low": 0.1485, "close": 0.1486, "volume": 1046.2, "quote_volume": 155.43705, "trades": 2, "taker_buy_volume": 1046.2, "taker_buy_quote": 155.43705}, {"ts": 1774080840000, "open": 0.1485, "high": 0.1486, "low": 0.1485, "close": 0.1486, "volume": 4014.1, "quote_volume": 596.48893, "trades": 6, "taker_buy_volume": 3950.8, "taker_buy_quote": 587.08888}, {"ts": 1774080900000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 3244.3, "quote_volume": 481.77855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080960000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 5544.5, "quote_volume": 822.8038, "trades": 6, "taker_buy_volume": 49.1, "taker_buy_quote": 7.28644}, {"ts": 1774081020000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 310.8, "quote_volume": 46.09164, "trades": 2, "taker_buy_volume": 256.1, "taker_buy_quote": 37.97963}, {"ts": 1774081080000, "open": 0.1483, "high": 0.1483, "low": 0.1481, "close": 0.1481, "volume": 2858.5, "quote_volume": 423.51892, "trades": 6, "taker_buy_volume": 256.1, "taker_buy_quote": 37.97963}, {"ts": 1774081140000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 3499.3, "quote_volume": 518.59626, "trades": 3, "taker_buy_volume": 3499.3, "taker_buy_quote": 518.59626}, {"ts": 1774081200000, "open": 0.1481, "high": 0.1481, "low": 0.148, "close": 0.148, "volume": 6343.6, "quote_volume": 939.35559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081260000, "open": 0.1481, "high": 0.1481, "low": 0.148, "close": 0.148, "volume": 1890.2, "quote_volume": 279.90458, "trades": 9, "taker_buy_volume": 1549.8, "taker_buy_quote": 229.52538}, {"ts": 1774081320000, "open": 0.148, "high": 0.148, "low": 0.1479, "close": 0.148, "volume": 18117.4, "quote_volume": 2680.18119, "trades": 15, "taker_buy_volume": 1008.9, "taker_buy_quote": 149.25972}, {"ts": 1774081380000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 1675.2, "quote_volume": 247.76208, "trades": 6, "taker_buy_volume": 434.2, "taker_buy_quote": 64.21818}, {"ts": 1774081440000, "open": 0.1479, "high": 0.1479, "low": 0.1478, "close": 0.1478, "volume": 14978.1, "quote_volume": 2214.19383, "trades": 16, "taker_buy_volume": 10547.1, "taker_buy_quote": 1559.29203}, {"ts": 1774081500000, "open": 0.1477, "high": 0.1478, "low": 0.1476, "close": 0.1478, "volume": 16500.1, "quote_volume": 2436.13087, "trades": 27, "taker_buy_volume": 10435.6, "taker_buy_quote": 1540.99227}, {"ts": 1774081560000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 677.4, "quote_volume": 100.11972, "trades": 4, "taker_buy_volume": 677.4, "taker_buy_quote": 100.11972}, {"ts": 1774081620000, "open": 0.1477, "high": 0.1478, "low": 0.1477, "close": 0.1478, "volume": 5257.5, "quote_volume": 777.04659, "trades": 7, "taker_buy_volume": 5138.4, "taker_buy_quote": 759.45552}, {"ts": 1774081680000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081740000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 3620.6, "quote_volume": 534.76262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081800000, "open": 0.1476, "high": 0.1476, "low": 0.1471, "close": 0.1475, "volume": 48253.4, "quote_volume": 7111.72719, "trades": 63, "taker_buy_volume": 16377.9, "taker_buy_quote": 2415.02034}, {"ts": 1774081860000, "open": 0.1473, "high": 0.1476, "low": 0.1473, "close": 0.1476, "volume": 6280.3, "quote_volume": 926.35624, "trades": 12, "taker_buy_volume": 3420.3, "taker_buy_quote": 504.66509}, {"ts": 1774081920000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 1327.6, "quote_volume": 195.821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081980000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082040000, "open": 0.1474, "high": 0.1475, "low": 0.1474, "close": 0.1475, "volume": 11978.4, "quote_volume": 1765.834, "trades": 11, "taker_buy_volume": 5162.2, "taker_buy_quote": 761.12612}, {"ts": 1774082100000, "open": 0.1475, "high": 0.1476, "low": 0.1474, "close": 0.1475, "volume": 9918.5, "quote_volume": 1463.01208, "trades": 9, "taker_buy_volume": 9856.5, "taker_buy_quote": 1453.87328}, {"ts": 1774082160000, "open": 0.1474, "high": 0.1475, "low": 0.1473, "close": 0.1475, "volume": 6757.8, "quote_volume": 996.43021, "trades": 10, "taker_buy_volume": 4405.6, "taker_buy_quote": 649.826}, {"ts": 1774082220000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 61.1, "quote_volume": 9.00003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082280000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082340000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082400000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082460000, "open": 0.1473, "high": 0.1473, "low": 0.1472, "close": 0.1472, "volume": 896.7, "quote_volume": 132.0312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082520000, "open": 0.1472, "high": 0.1474, "low": 0.1472, "close": 0.1472, "volume": 8415.3, "quote_volume": 1239.57591, "trades": 15, "taker_buy_volume": 4405.1, "taker_buy_quote": 648.9786}, {"ts": 1774082580000, "open": 0.1472, "high": 0.1474, "low": 0.1472, "close": 0.1474, "volume": 4021.9, "quote_volume": 592.65415, "trades": 8, "taker_buy_volume": 3258.0, "taker_buy_quote": 480.20807}, {"ts": 1774082640000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 967.4, "quote_volume": 142.49802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082700000, "open": 0.1473, "high": 0.1473, "low": 0.1472, "close": 0.1472, "volume": 4190.1, "quote_volume": 617.00027, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082760000, "open": 0.1473, "high": 0.1473, "low": 0.1471, "close": 0.1471, "volume": 1125.9, "quote_volume": 165.76704, "trades": 4, "taker_buy_volume": 364.5, "taker_buy_quote": 53.69085}, {"ts": 1774082820000, "open": 0.1471, "high": 0.1471, "low": 0.1469, "close": 0.1471, "volume": 7498.5, "quote_volume": 1102.52182, "trades": 20, "taker_buy_volume": 735.0, "taker_buy_quote": 108.1185}, {"ts": 1774082880000, "open": 0.147, "high": 0.147, "low": 0.1469, "close": 0.147, "volume": 2377.1, "quote_volume": 349.39894, "trades": 6, "taker_buy_volume": 212.5, "taker_buy_quote": 31.2375}, {"ts": 1774082940000, "open": 0.1469, "high": 0.147, "low": 0.1467, "close": 0.1468, "volume": 18235.9, "quote_volume": 2677.04895, "trades": 36, "taker_buy_volume": 10350.5, "taker_buy_quote": 1520.04321}, {"ts": 1774083000000, "open": 0.1468, "high": 0.147, "low": 0.1468, "close": 0.147, "volume": 2570.6, "quote_volume": 377.69302, "trades": 7, "taker_buy_volume": 2570.6, "taker_buy_quote": 377.69302}, {"ts": 1774083060000, "open": 0.1469, "high": 0.1469, "low": 0.1467, "close": 0.1467, "volume": 3165.9, "quote_volume": 464.68885, "trades": 2, "taker_buy_volume": 1256.6, "taker_buy_quote": 184.59454}, {"ts": 1774083120000, "open": 0.1466, "high": 0.1469, "low": 0.1466, "close": 0.1468, "volume": 9617.0, "quote_volume": 1411.60179, "trades": 16, "taker_buy_volume": 8080.6, "taker_buy_quote": 1186.24019}, {"ts": 1774083180000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 4399.5, "quote_volume": 646.28655, "trades": 7, "taker_buy_volume": 4331.5, "taker_buy_quote": 636.29735}, {"ts": 1774083240000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083300000, "open": 0.1469, "high": 0.1469, "low": 0.1468, "close": 0.1469, "volume": 6720.9, "quote_volume": 987.29679, "trades": 5, "taker_buy_volume": 6559.7, "taker_buy_quote": 963.61993}, {"ts": 1774083360000, "open": 0.147, "high": 0.1473, "low": 0.147, "close": 0.1473, "volume": 60169.2, "quote_volume": 8846.03253, "trades": 18, "taker_buy_volume": 58923.4, "taker_buy_quote": 8662.52619}, {"ts": 1774083420000, "open": 0.1472, "high": 0.1473, "low": 0.1472, "close": 0.1473, "volume": 2959.6, "quote_volume": 435.65479, "trades": 5, "taker_buy_volume": 2959.6, "taker_buy_quote": 435.65479}, {"ts": 1774083480000, "open": 0.1472, "high": 0.1473, "low": 0.1471, "close": 0.1471, "volume": 28525.9, "quote_volume": 4198.79569, "trades": 16, "taker_buy_volume": 22885.3, "taker_buy_quote": 3369.06343}, {"ts": 1774083540000, "open": 0.147, "high": 0.147, "low": 0.1469, "close": 0.1469, "volume": 438.1, "quote_volume": 64.38387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083600000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 86.5, "quote_volume": 12.70685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083660000, "open": 0.1469, "high": 0.1469, "low": 0.1468, "close": 0.1469, "volume": 9919.4, "quote_volume": 1456.64221, "trades": 11, "taker_buy_volume": 1781.8, "taker_buy_quote": 261.74642}, {"ts": 1774083720000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083780000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083840000, "open": 0.1469, "high": 0.147, "low": 0.1469, "close": 0.147, "volume": 373.5, "quote_volume": 54.87365, "trades": 2, "taker_buy_volume": 65.0, "taker_buy_quote": 9.555}, {"ts": 1774083900000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 5950.9, "quote_volume": 874.18721, "trades": 4, "taker_buy_volume": 1071.3, "taker_buy_quote": 157.37397}, {"ts": 1774083960000, "open": 0.147, "high": 0.1471, "low": 0.147, "close": 0.1471, "volume": 4061.4, "quote_volume": 597.06184, "trades": 6, "taker_buy_volume": 1088.3, "taker_buy_quote": 160.01614}, {"ts": 1774084020000, "open": 0.1472, "high": 0.1472, "low": 0.147, "close": 0.1472, "volume": 6962.1, "quote_volume": 1024.77388, "trades": 10, "taker_buy_volume": 6725.9, "taker_buy_quote": 990.05248}, {"ts": 1774084080000, "open": 0.1472, "high": 0.1472, "low": 0.1469, "close": 0.1469, "volume": 2700.8, "quote_volume": 397.3104, "trades": 7, "taker_buy_volume": 346.4, "taker_buy_quote": 50.99008}, {"ts": 1774084140000, "open": 0.1469, "high": 0.1469, "low": 0.1464, "close": 0.1465, "volume": 67741.0, "quote_volume": 9931.96075, "trades": 45, "taker_buy_volume": 9624.9, "taker_buy_quote": 1409.09634}, {"ts": 1774084200000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 1538.0, "quote_volume": 225.1632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084260000, "open": 0.1463, "high": 0.1463, "low": 0.146, "close": 0.1463, "volume": 79113.9, "quote_volume": 11554.53591, "trades": 36, "taker_buy_volume": 58419.6, "taker_buy_quote": 8530.56971}, {"ts": 1774084320000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 2201.4, "quote_volume": 322.01891, "trades": 3, "taker_buy_volume": 2201.4, "taker_buy_quote": 322.01891}, {"ts": 1774084380000, "open": 0.1461, "high": 0.1461, "low": 0.1456, "close": 0.1458, "volume": 83080.3, "quote_volume": 12115.36559, "trades": 79, "taker_buy_volume": 36538.2, "taker_buy_quote": 5332.28363}, {"ts": 1774084440000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 84551.6, "quote_volume": 12336.14902, "trades": 15, "taker_buy_volume": 79005.4, "taker_buy_quote": 11526.95844}, {"ts": 1774084500000, "open": 0.1461, "high": 0.1463, "low": 0.146, "close": 0.1463, "volume": 4194.4, "quote_volume": 612.77001, "trades": 8, "taker_buy_volume": 2050.8, "taker_buy_quote": 299.80441}, {"ts": 1774084560000, "open": 0.1464, "high": 0.1464, "low": 0.1461, "close": 0.1461, "volume": 12782.9, "quote_volume": 1868.79777, "trades": 15, "taker_buy_volume": 2139.2, "taker_buy_quote": 313.17888}, {"ts": 1774084620000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 133.4, "quote_volume": 19.48974, "trades": 1, "taker_buy_volume": 133.4, "taker_buy_quote": 19.48974}, {"ts": 1774084680000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 36.2, "quote_volume": 5.28882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084740000, "open": 0.1462, "high": 0.1464, "low": 0.1462, "close": 0.1464, "volume": 2693.8, "quote_volume": 393.84672, "trades": 5, "taker_buy_volume": 2693.8, "taker_buy_quote": 393.84672}, {"ts": 1774084800000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 1102.9, "quote_volume": 161.46456, "trades": 2, "taker_buy_volume": 38.6, "taker_buy_quote": 5.65104}, {"ts": 1774084860000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084920000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 3784.8, "quote_volume": 553.71624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084980000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 5158.6, "quote_volume": 755.21904, "trades": 4, "taker_buy_volume": 5158.6, "taker_buy_quote": 755.21904}, {"ts": 1774085040000, "open": 0.1465, "high": 0.1469, "low": 0.1465, "close": 0.1469, "volume": 15006.2, "quote_volume": 2201.59475, "trades": 20, "taker_buy_volume": 14767.9, "taker_buy_quote": 2166.65611}, {"ts": 1774085100000, "open": 0.147, "high": 0.1471, "low": 0.1469, "close": 0.147, "volume": 6847.1, "quote_volume": 1006.70087, "trades": 14, "taker_buy_volume": 3181.6, "taker_buy_quote": 467.87671}, {"ts": 1774085160000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 41.1, "quote_volume": 6.03348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085220000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 1941.1, "quote_volume": 284.75937, "trades": 2, "taker_buy_volume": 681.6, "taker_buy_quote": 99.99072}, {"ts": 1774085280000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085340000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085400000, "open": 0.1468, "high": 0.1468, "low": 0.1466, "close": 0.1467, "volume": 11556.9, "quote_volume": 1694.6471, "trades": 12, "taker_buy_volume": 3717.0, "taker_buy_quote": 545.31776}, {"ts": 1774085460000, "open": 0.1466, "high": 0.1467, "low": 0.146, "close": 0.1461, "volume": 11069.8, "quote_volume": 1620.46994, "trades": 19, "taker_buy_volume": 4927.8, "taker_buy_quote": 722.09744}, {"ts": 1774085520000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 166.6, "quote_volume": 24.35692, "trades": 1, "taker_buy_volume": 166.6, "taker_buy_quote": 24.35692}, {"ts": 1774085580000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 355.3, "quote_volume": 51.90933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085640000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 486.7, "quote_volume": 71.10687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085700000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 1052.5, "quote_volume": 153.77025, "trades": 3, "taker_buy_volume": 506.1, "taker_buy_quote": 73.94121}, {"ts": 1774085760000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 949.4, "quote_volume": 138.70734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085820000, "open": 0.1461, "high": 0.1462, "low": 0.146, "close": 0.1462, "volume": 9786.4, "quote_volume": 1429.849, "trades": 13, "taker_buy_volume": 2291.8, "taker_buy_quote": 334.91266}, {"ts": 1774085880000, "open": 0.1463, "high": 0.1464, "low": 0.1461, "close": 0.1461, "volume": 13850.9, "quote_volume": 2026.1414, "trades": 28, "taker_buy_volume": 8466.8, "taker_buy_quote": 1238.967}, {"ts": 1774085940000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 420.9, "quote_volume": 61.53558, "trades": 1, "taker_buy_volume": 420.9, "taker_buy_quote": 61.53558}, {"ts": 1774086000000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 1084.7, "quote_volume": 158.69161, "trades": 7, "taker_buy_volume": 1084.7, "taker_buy_quote": 158.69161}, {"ts": 1774086060000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 5453.2, "quote_volume": 797.09118, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086120000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 9952.3, "quote_volume": 1455.64271, "trades": 15, "taker_buy_volume": 9952.3, "taker_buy_quote": 1455.64271}, {"ts": 1774086180000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 6470.0, "quote_volume": 945.941, "trades": 6, "taker_buy_volume": 270.0, "taker_buy_quote": 39.501}, {"ts": 1774086240000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 910.2, "quote_volume": 133.06089, "trades": 4, "taker_buy_volume": 806.7, "taker_buy_quote": 117.93954}, {"ts": 1774086300000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 984.4, "quote_volume": 143.91928, "trades": 4, "taker_buy_volume": 984.4, "taker_buy_quote": 143.91928}, {"ts": 1774086360000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 3689.7, "quote_volume": 539.42022, "trades": 8, "taker_buy_volume": 2808.0, "taker_buy_quote": 410.5296}, {"ts": 1774086420000, "open": 0.1462, "high": 0.1463, "low": 0.1461, "close": 0.1462, "volume": 6607.1, "quote_volume": 965.83009, "trades": 19, "taker_buy_volume": 2604.3, "taker_buy_quote": 380.753}, {"ts": 1774086480000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 8116.7, "quote_volume": 1186.36188, "trades": 17, "taker_buy_volume": 1668.6, "taker_buy_quote": 243.94932}, {"ts": 1774086540000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 1594.1, "quote_volume": 233.05742, "trades": 5, "taker_buy_volume": 1534.3, "taker_buy_quote": 224.31466}, {"ts": 1774086600000, "open": 0.146, "high": 0.146, "low": 0.1455, "close": 0.1457, "volume": 122624.9, "quote_volume": 17898.50214, "trades": 35, "taker_buy_volume": 10221.5, "taker_buy_quote": 1489.50278}, {"ts": 1774086660000, "open": 0.1456, "high": 0.1459, "low": 0.1456, "close": 0.1457, "volume": 6006.0, "quote_volume": 875.20038, "trades": 9, "taker_buy_volume": 5417.4, "taker_buy_quote": 789.48797}, {"ts": 1774086720000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086780000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 465.4, "quote_volume": 67.90666, "trades": 2, "taker_buy_volume": 465.4, "taker_buy_quote": 67.90666}, {"ts": 1774086840000, "open": 0.146, "high": 0.1461, "low": 0.146, "close": 0.1461, "volume": 1562.3, "quote_volume": 228.2333, "trades": 4, "taker_buy_volume": 1562.3, "taker_buy_quote": 228.2333}, {"ts": 1774086900000, "open": 0.1461, "high": 0.1461, "low": 0.1458, "close": 0.146, "volume": 48471.6, "quote_volume": 7076.58673, "trades": 29, "taker_buy_volume": 42559.6, "taker_buy_quote": 6213.72212}, {"ts": 1774086960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087020000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087080000, "open": 0.146, "high": 0.1461, "low": 0.146, "close": 0.1461, "volume": 1081.7, "quote_volume": 158.00203, "trades": 3, "taker_buy_volume": 1081.7, "taker_buy_quote": 158.00203}, {"ts": 1774087140000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087200000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 7137.4, "quote_volume": 1042.80491, "trades": 11, "taker_buy_volume": 1641.2, "taker_buy_quote": 239.81009}, {"ts": 1774087260000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087320000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 345.8, "quote_volume": 50.52956, "trades": 2, "taker_buy_volume": 81.8, "taker_buy_quote": 11.95916}, {"ts": 1774087380000, "open": 0.1461, "high": 0.1463, "low": 0.146, "close": 0.1463, "volume": 6423.7, "quote_volume": 939.10442, "trades": 13, "taker_buy_volume": 5077.8, "taker_buy_quote": 742.49666}, {"ts": 1774087440000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 2565.2, "quote_volume": 375.25952, "trades": 6, "taker_buy_volume": 1832.8, "taker_buy_quote": 268.13864}, {"ts": 1774087500000, "open": 0.1463, "high": 0.1464, "low": 0.1462, "close": 0.1462, "volume": 1740.8, "quote_volume": 254.60458, "trades": 9, "taker_buy_volume": 697.8, "taker_buy_quote": 102.10863}, {"ts": 1774087560000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 319.2, "quote_volume": 46.66704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087620000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 4792.4, "quote_volume": 700.6055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087680000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087740000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 523.0, "quote_volume": 76.38887, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087800000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 578.1, "quote_volume": 84.51822, "trades": 3, "taker_buy_volume": 578.1, "taker_buy_quote": 84.51822}, {"ts": 1774087860000, "open": 0.1461, "high": 0.1461, "low": 0.1459, "close": 0.146, "volume": 4238.1, "quote_volume": 619.04488, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087920000, "open": 0.1459, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 7514.2, "quote_volume": 1096.29673, "trades": 5, "taker_buy_volume": 742.5, "taker_buy_quote": 108.33075}, {"ts": 1774087980000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 3792.9, "quote_volume": 553.38411, "trades": 2, "taker_buy_volume": 3792.9, "taker_buy_quote": 553.38411}, {"ts": 1774088040000, "open": 0.1459, "high": 0.1461, "low": 0.1459, "close": 0.1461, "volume": 9916.1, "quote_volume": 1448.65277, "trades": 9, "taker_buy_volume": 7269.8, "taker_buy_quote": 1062.09268}, {"ts": 1774088100000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 16234.1, "quote_volume": 2369.13925, "trades": 18, "taker_buy_volume": 6921.6, "taker_buy_quote": 1009.86144}, {"ts": 1774088160000, "open": 0.1458, "high": 0.1459, "low": 0.1458, "close": 0.1459, "volume": 3174.4, "quote_volume": 463.11224, "trades": 8, "taker_buy_volume": 2847.2, "taker_buy_quote": 415.40648}, {"ts": 1774088220000, "open": 0.1458, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 1564.2, "quote_volume": 228.15508, "trades": 5, "taker_buy_volume": 947.2, "taker_buy_quote": 138.19648}, {"ts": 1774088280000, "open": 0.1458, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 8425.0, "quote_volume": 1228.34266, "trades": 10, "taker_buy_volume": 2266.1, "taker_buy_quote": 330.39738}, {"ts": 1774088340000, "open": 0.1457, "high": 0.1459, "low": 0.1457, "close": 0.1458, "volume": 2552.0, "quote_volume": 372.1911, "trades": 6, "taker_buy_volume": 1998.0, "taker_buy_quote": 291.442}, {"ts": 1774088400000, "open": 0.1459, "high": 0.146, "low": 0.1458, "close": 0.1458, "volume": 47538.8, "quote_volume": 6935.94273, "trades": 9, "taker_buy_volume": 46932.2, "taker_buy_quote": 6847.43085}, {"ts": 1774088460000, "open": 0.1458, "high": 0.1458, "low": 0.1457, "close": 0.1457, "volume": 337.9, "quote_volume": 49.23855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088520000, "open": 0.1457, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 2125.2, "quote_volume": 309.81001, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088580000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 1188.3, "quote_volume": 173.25414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088640000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 256.8, "quote_volume": 37.44144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088700000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 219.4, "quote_volume": 31.98852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088760000, "open": 0.1458, "high": 0.1461, "low": 0.1458, "close": 0.1461, "volume": 10240.2, "quote_volume": 1495.68565, "trades": 12, "taker_buy_volume": 9768.1, "taker_buy_quote": 1426.81045}, {"ts": 1774088820000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 5710.7, "quote_volume": 833.73249, "trades": 11, "taker_buy_volume": 4361.8, "taker_buy_quote": 636.80224}, {"ts": 1774088880000, "open": 0.1458, "high": 0.1462, "low": 0.1458, "close": 0.1461, "volume": 24716.4, "quote_volume": 3609.17692, "trades": 29, "taker_buy_volume": 20572.2, "taker_buy_quote": 3004.58279}, {"ts": 1774088940000, "open": 0.1462, "high": 0.1462, "low": 0.146, "close": 0.1462, "volume": 9336.8, "quote_volume": 1364.07226, "trades": 16, "taker_buy_volume": 5139.6, "taker_buy_quote": 751.28106}, {"ts": 1774089000000, "open": 0.146, "high": 0.1461, "low": 0.1459, "close": 0.146, "volume": 15297.6, "quote_volume": 2233.73835, "trades": 24, "taker_buy_volume": 5328.7, "taker_buy_quote": 778.52307}, {"ts": 1774089060000, "open": 0.146, "high": 0.1461, "low": 0.1459, "close": 0.1461, "volume": 6857.8, "quote_volume": 1001.8758, "trades": 6, "taker_buy_volume": 6593.4, "taker_buy_quote": 963.29574}, {"ts": 1774089120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 3177.7, "quote_volume": 463.9442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089180000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 24340.6, "quote_volume": 3560.88899, "trades": 20, "taker_buy_volume": 23633.1, "taker_buy_quote": 3457.38174}, {"ts": 1774089240000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 463.7, "quote_volume": 67.87418, "trades": 2, "taker_buy_volume": 348.7, "taker_buy_quote": 51.04968}, {"ts": 1774089300000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 5040.6, "quote_volume": 737.43978, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089360000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 3804.9, "quote_volume": 556.27638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089420000, "open": 0.1462, "high": 0.1465, "low": 0.1461, "close": 0.1463, "volume": 14535.6, "quote_volume": 2126.63762, "trades": 22, "taker_buy_volume": 14162.2, "taker_buy_quote": 2072.02296}, {"ts": 1774089480000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 97.1, "quote_volume": 14.21544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089540000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 81.6, "quote_volume": 11.9544, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 11.9544}, {"ts": 1774089600000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089660000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 3265.1, "quote_volume": 478.01064, "trades": 3, "taker_buy_volume": 742.5, "taker_buy_quote": 108.702}, {"ts": 1774089720000, "open": 0.1465, "high": 0.1465, "low": 0.1464, "close": 0.1464, "volume": 4159.0, "quote_volume": 609.21925, "trades": 6, "taker_buy_volume": 3416.5, "taker_buy_quote": 500.51725}, {"ts": 1774089780000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089840000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 1180.7, "quote_volume": 172.73641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089900000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089960000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 4168.8, "quote_volume": 610.31232, "trades": 5, "taker_buy_volume": 4168.8, "taker_buy_quote": 610.31232}, {"ts": 1774090020000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 74.4, "quote_volume": 10.89216, "trades": 1, "taker_buy_volume": 74.4, "taker_buy_quote": 10.89216}, {"ts": 1774090080000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 1185.0, "quote_volume": 173.6025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090140000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 1504.8, "quote_volume": 220.60368, "trades": 2, "taker_buy_volume": 1252.8, "taker_buy_quote": 183.66048}, {"ts": 1774090200000, "open": 0.1466, "high": 0.1468, "low": 0.1466, "close": 0.1468, "volume": 16118.1, "quote_volume": 2365.76533, "trades": 19, "taker_buy_volume": 13836.4, "taker_buy_quote": 2031.06247}, {"ts": 1774090260000, "open": 0.1467, "high": 0.1467, "low": 0.1466, "close": 0.1466, "volume": 8363.4, "quote_volume": 1226.78544, "trades": 10, "taker_buy_volume": 294.2, "taker_buy_quote": 43.15914}, {"ts": 1774090320000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090380000, "open": 0.1467, "high": 0.1469, "low": 0.1467, "close": 0.1469, "volume": 5767.2, "quote_volume": 846.3359, "trades": 13, "taker_buy_volume": 4658.6, "taker_buy_quote": 683.59342}, {"ts": 1774090440000, "open": 0.1468, "high": 0.1469, "low": 0.1468, "close": 0.1469, "volume": 547.4, "quote_volume": 80.38979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090500000, "open": 0.147, "high": 0.1471, "low": 0.1469, "close": 0.147, "volume": 5894.0, "quote_volume": 866.37382, "trades": 16, "taker_buy_volume": 3874.3, "taker_buy_quote": 569.64499}, {"ts": 1774090560000, "open": 0.147, "high": 0.1475, "low": 0.147, "close": 0.1475, "volume": 28108.9, "quote_volume": 4142.14809, "trades": 60, "taker_buy_volume": 26419.5, "taker_buy_quote": 3893.58223}, {"ts": 1774090620000, "open": 0.1474, "high": 0.1476, "low": 0.1473, "close": 0.1475, "volume": 85830.8, "quote_volume": 12657.61697, "trades": 76, "taker_buy_volume": 77576.3, "taker_buy_quote": 11441.13815}, {"ts": 1774090680000, "open": 0.1475, "high": 0.1475, "low": 0.1473, "close": 0.1473, "volume": 3420.0, "quote_volume": 503.79246, "trades": 2, "taker_buy_volume": 132.3, "taker_buy_quote": 19.51425}, {"ts": 1774090740000, "open": 0.1472, "high": 0.1472, "low": 0.1471, "close": 0.1471, "volume": 1615.2, "quote_volume": 237.67159, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090800000, "open": 0.1472, "high": 0.1472, "low": 0.147, "close": 0.1472, "volume": 12893.3, "quote_volume": 1897.46608, "trades": 17, "taker_buy_volume": 10029.7, "taker_buy_quote": 1476.32536}, {"ts": 1774090860000, "open": 0.1472, "high": 0.1473, "low": 0.1472, "close": 0.1473, "volume": 3509.7, "quote_volume": 516.84645, "trades": 6, "taker_buy_volume": 3509.7, "taker_buy_quote": 516.84645}, {"ts": 1774090920000, "open": 0.1473, "high": 0.1477, "low": 0.1473, "close": 0.1476, "volume": 6103.8, "quote_volume": 900.56757, "trades": 19, "taker_buy_volume": 3357.0, "taker_buy_quote": 495.6352}, {"ts": 1774090980000, "open": 0.1478, "high": 0.1479, "low": 0.1476, "close": 0.1476, "volume": 9049.8, "quote_volume": 1336.60338, "trades": 13, "taker_buy_volume": 3098.8, "taker_buy_quote": 458.16004}, {"ts": 1774091040000, "open": 0.1476, "high": 0.1482, "low": 0.1475, "close": 0.148, "volume": 12860.4, "quote_volume": 1901.17349, "trades": 32, "taker_buy_volume": 9410.0, "taker_buy_quote": 1390.91453}, {"ts": 1774091100000, "open": 0.148, "high": 0.1485, "low": 0.148, "close": 0.1481, "volume": 62320.9, "quote_volume": 9246.80982, "trades": 58, "taker_buy_volume": 49069.8, "taker_buy_quote": 7282.70032}, {"ts": 1774091160000, "open": 0.1482, "high": 0.1484, "low": 0.1482, "close": 0.1484, "volume": 4171.8, "quote_volume": 618.75744, "trades": 8, "taker_buy_volume": 4171.8, "taker_buy_quote": 618.75744}, {"ts": 1774091220000, "open": 0.1482, "high": 0.1486, "low": 0.1482, "close": 0.1486, "volume": 15226.9, "quote_volume": 2259.90063, "trades": 29, "taker_buy_volume": 7937.2, "taker_buy_quote": 1178.77924}, {"ts": 1774091280000, "open": 0.1484, "high": 0.1485, "low": 0.1484, "close": 0.1484, "volume": 318.7, "quote_volume": 47.30008, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 7.425}, {"ts": 1774091340000, "open": 0.1485, "high": 0.1485, "low": 0.1482, "close": 0.1482, "volume": 4487.1, "quote_volume": 665.84768, "trades": 10, "taker_buy_volume": 699.0, "taker_buy_quote": 103.7316}, {"ts": 1774091400000, "open": 0.1483, "high": 0.1485, "low": 0.1483, "close": 0.1483, "volume": 8552.0, "quote_volume": 1269.23762, "trades": 11, "taker_buy_volume": 7907.7, "taker_buy_quote": 1173.64583}, {"ts": 1774091460000, "open": 0.1482, "high": 0.1482, "low": 0.1477, "close": 0.1477, "volume": 38626.1, "quote_volume": 5723.10331, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091520000, "open": 0.1478, "high": 0.1478, "low": 0.1477, "close": 0.1477, "volume": 612.8, "quote_volume": 90.54126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091580000, "open": 0.1479, "high": 0.1483, "low": 0.1479, "close": 0.1482, "volume": 10426.0, "quote_volume": 1543.73774, "trades": 19, "taker_buy_volume": 9697.5, "taker_buy_quote": 1435.89779}, {"ts": 1774091640000, "open": 0.1482, "high": 0.1482, "low": 0.1481, "close": 0.1481, "volume": 10103.8, "quote_volume": 1496.3855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091700000, "open": 0.1481, "high": 0.1481, "low": 0.1477, "close": 0.1477, "volume": 5791.5, "quote_volume": 857.25145, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091760000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 948.4, "quote_volume": 140.07868, "trades": 1, "taker_buy_volume": 948.4, "taker_buy_quote": 140.07868}, {"ts": 1774091820000, "open": 0.1478, "high": 0.1481, "low": 0.1478, "close": 0.1479, "volume": 7111.9, "quote_volume": 1051.87933, "trades": 14, "taker_buy_volume": 6766.9, "taker_buy_quote": 1000.8596}, {"ts": 1774091880000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 271.6, "quote_volume": 40.16964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091940000, "open": 0.1479, "high": 0.1483, "low": 0.1479, "close": 0.1483, "volume": 13003.8, "quote_volume": 1925.8882, "trades": 42, "taker_buy_volume": 11127.8, "taker_buy_quote": 1648.17972}, {"ts": 1774092000000, "open": 0.1482, "high": 0.1487, "low": 0.1482, "close": 0.1487, "volume": 32748.7, "quote_volume": 4864.5066, "trades": 67, "taker_buy_volume": 23913.2, "taker_buy_quote": 3552.0217}, {"ts": 1774092060000, "open": 0.1487, "high": 0.1491, "low": 0.1485, "close": 0.1486, "volume": 78093.5, "quote_volume": 11623.01083, "trades": 148, "taker_buy_volume": 39044.1, "taker_buy_quote": 5813.97755}, {"ts": 1774092120000, "open": 0.1486, "high": 0.1488, "low": 0.1484, "close": 0.1486, "volume": 17352.1, "quote_volume": 2578.92992, "trades": 19, "taker_buy_volume": 10341.8, "taker_buy_quote": 1537.70673}, {"ts": 1774092180000, "open": 0.1485, "high": 0.1486, "low": 0.1485, "close": 0.1485, "volume": 6300.9, "quote_volume": 936.25447, "trades": 8, "taker_buy_volume": 5708.2, "taker_buy_quote": 848.23852}, {"ts": 1774092240000, "open": 0.1486, "high": 0.1488, "low": 0.1485, "close": 0.1487, "volume": 26636.7, "quote_volume": 3960.47956, "trades": 45, "taker_buy_volume": 11021.8, "taker_buy_quote": 1639.60764}, {"ts": 1774092300000, "open": 0.1485, "high": 0.1487, "low": 0.1484, "close": 0.1485, "volume": 10754.9, "quote_volume": 1597.50794, "trades": 19, "taker_buy_volume": 2293.1, "taker_buy_quote": 340.80763}, {"ts": 1774092360000, "open": 0.1485, "high": 0.1487, "low": 0.1485, "close": 0.1487, "volume": 3719.1, "quote_volume": 552.9233, "trades": 7, "taker_buy_volume": 3466.4, "taker_buy_quote": 515.39735}, {"ts": 1774092420000, "open": 0.1485, "high": 0.1485, "low": 0.1484, "close": 0.1485, "volume": 8406.1, "quote_volume": 1248.13203, "trades": 18, "taker_buy_volume": 6348.1, "taker_buy_quote": 942.66247}, {"ts": 1774092480000, "open": 0.1483, "high": 0.1485, "low": 0.1483, "close": 0.1485, "volume": 1188.5, "quote_volume": 176.37643, "trades": 8, "taker_buy_volume": 843.3, "taker_buy_quote": 125.18327}, {"ts": 1774092540000, "open": 0.1483, "high": 0.1484, "low": 0.1482, "close": 0.1483, "volume": 5474.5, "quote_volume": 811.74992, "trades": 16, "taker_buy_volume": 3934.8, "taker_buy_quote": 583.48666}, {"ts": 1774092600000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 1445.3, "quote_volume": 214.04893, "trades": 4, "taker_buy_volume": 1445.3, "taker_buy_quote": 214.04893}, {"ts": 1774092660000, "open": 0.1481, "high": 0.1483, "low": 0.1479, "close": 0.1479, "volume": 6040.4, "quote_volume": 893.93129, "trades": 14, "taker_buy_volume": 236.4, "taker_buy_quote": 34.98244}, {"ts": 1774092720000, "open": 0.148, "high": 0.1481, "low": 0.1479, "close": 0.1481, "volume": 3022.3, "quote_volume": 447.45954, "trades": 15, "taker_buy_volume": 2761.7, "taker_buy_quote": 408.9168}, {"ts": 1774092780000, "open": 0.1479, "high": 0.1481, "low": 0.1479, "close": 0.1481, "volume": 5120.2, "quote_volume": 757.67449, "trades": 14, "taker_buy_volume": 3073.1, "taker_buy_quote": 454.9084}, {"ts": 1774092840000, "open": 0.1479, "high": 0.1481, "low": 0.1479, "close": 0.1479, "volume": 3645.9, "quote_volume": 539.56621, "trades": 12, "taker_buy_volume": 1688.0, "taker_buy_quote": 249.9928}, {"ts": 1774092900000, "open": 0.1479, "high": 0.1484, "low": 0.1479, "close": 0.1482, "volume": 10971.0, "quote_volume": 1626.0744, "trades": 28, "taker_buy_volume": 7628.9, "taker_buy_quote": 1130.73899}, {"ts": 1774092960000, "open": 0.1482, "high": 0.1482, "low": 0.148, "close": 0.148, "volume": 16888.6, "quote_volume": 2501.31032, "trades": 18, "taker_buy_volume": 7240.3, "taker_buy_quote": 1072.48839}, {"ts": 1774093020000, "open": 0.148, "high": 0.1482, "low": 0.148, "close": 0.148, "volume": 2877.5, "quote_volume": 425.87674, "trades": 12, "taker_buy_volume": 33.7, "taker_buy_quote": 4.99434}, {"ts": 1774093080000, "open": 0.148, "high": 0.1483, "low": 0.148, "close": 0.1481, "volume": 3233.9, "quote_volume": 479.03011, "trades": 16, "taker_buy_volume": 1406.5, "taker_buy_quote": 208.45448}, {"ts": 1774093140000, "open": 0.1481, "high": 0.1483, "low": 0.1481, "close": 0.1481, "volume": 2552.8, "quote_volume": 378.19341, "trades": 14, "taker_buy_volume": 906.2, "taker_buy_quote": 134.33195}, {"ts": 1774093200000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 1959.5, "quote_volume": 290.20195, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093260000, "open": 0.1481, "high": 0.1482, "low": 0.1479, "close": 0.1479, "volume": 7288.1, "quote_volume": 1078.78427, "trades": 21, "taker_buy_volume": 2398.6, "taker_buy_quote": 355.30732}, {"ts": 1774093320000, "open": 0.1479, "high": 0.1483, "low": 0.1478, "close": 0.1483, "volume": 8198.4, "quote_volume": 1213.4642, "trades": 23, "taker_buy_volume": 6693.0, "taker_buy_quote": 990.87507}, {"ts": 1774093380000, "open": 0.1481, "high": 0.1484, "low": 0.1481, "close": 0.1481, "volume": 9290.9, "quote_volume": 1377.89314, "trades": 25, "taker_buy_volume": 7921.6, "taker_buy_quote": 1174.99452}, {"ts": 1774093440000, "open": 0.1481, "high": 0.1482, "low": 0.1481, "close": 0.1482, "volume": 2331.6, "quote_volume": 345.35907, "trades": 8, "taker_buy_volume": 491.1, "taker_buy_quote": 72.78102}, {"ts": 1774093500000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 1586.8, "quote_volume": 234.68772, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093560000, "open": 0.1479, "high": 0.148, "low": 0.1477, "close": 0.1479, "volume": 4054.3, "quote_volume": 599.23526, "trades": 16, "taker_buy_volume": 520.2, "taker_buy_quote": 76.9411}, {"ts": 1774093620000, "open": 0.1479, "high": 0.1481, "low": 0.1479, "close": 0.1479, "volume": 5295.7, "quote_volume": 783.6988, "trades": 13, "taker_buy_volume": 3240.6, "taker_buy_quote": 479.71222}, {"ts": 1774093680000, "open": 0.1478, "high": 0.148, "low": 0.1478, "close": 0.148, "volume": 3811.8, "quote_volume": 564.06422, "trades": 9, "taker_buy_volume": 3016.2, "taker_buy_quote": 446.37598}, {"ts": 1774093740000, "open": 0.148, "high": 0.1482, "low": 0.148, "close": 0.1481, "volume": 4648.0, "quote_volume": 688.14214, "trades": 18, "taker_buy_volume": 1191.4, "taker_buy_quote": 176.5255}, {"ts": 1774093800000, "open": 0.1481, "high": 0.1483, "low": 0.1481, "close": 0.1481, "volume": 7241.0, "quote_volume": 1073.0021, "trades": 24, "taker_buy_volume": 3834.2, "taker_buy_quote": 568.45502}, {"ts": 1774093860000, "open": 0.1483, "high": 0.1484, "low": 0.1481, "close": 0.1483, "volume": 7606.5, "quote_volume": 1128.10913, "trades": 15, "taker_buy_volume": 6749.4, "taker_buy_quote": 1001.13614}, {"ts": 1774093920000, "open": 0.1484, "high": 0.1485, "low": 0.1481, "close": 0.1481, "volume": 21485.7, "quote_volume": 3185.20233, "trades": 30, "taker_buy_volume": 498.6, "taker_buy_quote": 74.0421}, {"ts": 1774093980000, "open": 0.1482, "high": 0.1482, "low": 0.1481, "close": 0.1482, "volume": 3769.2, "quote_volume": 558.55925, "trades": 7, "taker_buy_volume": 2010.8, "taker_buy_quote": 298.00056}, {"ts": 1774094040000, "open": 0.1482, "high": 0.1482, "low": 0.148, "close": 0.1482, "volume": 19891.3, "quote_volume": 2946.4146, "trades": 32, "taker_buy_volume": 2803.2, "taker_buy_quote": 415.31518}, {"ts": 1774094100000, "open": 0.148, "high": 0.1483, "low": 0.1479, "close": 0.1483, "volume": 15395.9, "quote_volume": 2279.1463, "trades": 28, "taker_buy_volume": 4766.5, "taker_buy_quote": 706.34883}, {"ts": 1774094160000, "open": 0.1481, "high": 0.1483, "low": 0.148, "close": 0.1483, "volume": 3482.7, "quote_volume": 516.05257, "trades": 16, "taker_buy_volume": 1111.6, "taker_buy_quote": 164.79978}, {"ts": 1774094220000, "open": 0.1483, "high": 0.1485, "low": 0.1482, "close": 0.1485, "volume": 24814.3, "quote_volume": 3682.2204, "trades": 35, "taker_buy_volume": 18494.2, "taker_buy_quote": 2744.96942}, {"ts": 1774094280000, "open": 0.1484, "high": 0.1486, "low": 0.1484, "close": 0.1486, "volume": 10649.3, "quote_volume": 1581.11508, "trades": 18, "taker_buy_volume": 8288.1, "taker_buy_quote": 1230.713}, {"ts": 1774094340000, "open": 0.1484, "high": 0.1485, "low": 0.1483, "close": 0.1483, "volume": 11632.4, "quote_volume": 1727.10903, "trades": 14, "taker_buy_volume": 8874.9, "taker_buy_quote": 1317.92265}, {"ts": 1774094400000, "open": 0.1485, "high": 0.1488, "low": 0.1484, "close": 0.1484, "volume": 35744.1, "quote_volume": 5310.94688, "trades": 58, "taker_buy_volume": 29967.6, "taker_buy_quote": 4453.1016}, {"ts": 1774094460000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 2251.6, "quote_volume": 334.13744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094520000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 120490.4, "quote_volume": 17880.77536, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094580000, "open": 0.1484, "high": 0.1485, "low": 0.1484, "close": 0.1484, "volume": 9957.5, "quote_volume": 1478.4022, "trades": 11, "taker_buy_volume": 779.3, "taker_buy_quote": 115.72605}, {"ts": 1774094640000, "open": 0.1484, "high": 0.1486, "low": 0.1483, "close": 0.1486, "volume": 8390.6, "quote_volume": 1245.05765, "trades": 17, "taker_buy_volume": 3210.7, "taker_buy_quote": 476.60366}, {"ts": 1774094700000, "open": 0.1484, "high": 0.1486, "low": 0.1484, "close": 0.1484, "volume": 4168.6, "quote_volume": 618.74609, "trades": 5, "taker_buy_volume": 3851.9, "taker_buy_quote": 571.74781}, {"ts": 1774094760000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 831.8, "quote_volume": 123.43912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094820000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 2296.8, "quote_volume": 340.84512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094880000, "open": 0.1484, "high": 0.1484, "low": 0.1483, "close": 0.1483, "volume": 48798.4, "quote_volume": 7241.43171, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094940000, "open": 0.1481, "high": 0.1482, "low": 0.1481, "close": 0.1482, "volume": 1582.1, "quote_volume": 234.41316, "trades": 4, "taker_buy_volume": 1092.3, "taker_buy_quote": 161.87378}, {"ts": 1774095000000, "open": 0.148, "high": 0.1482, "low": 0.148, "close": 0.148, "volume": 2643.2, "quote_volume": 391.44251, "trades": 8, "taker_buy_volume": 2132.6, "taker_buy_quote": 315.87371}, {"ts": 1774095060000, "open": 0.148, "high": 0.1482, "low": 0.148, "close": 0.1482, "volume": 6434.0, "quote_volume": 952.69346, "trades": 6, "taker_buy_volume": 6290.2, "taker_buy_quote": 931.41106}, {"ts": 1774095120000, "open": 0.1482, "high": 0.1483, "low": 0.1481, "close": 0.1483, "volume": 7446.0, "quote_volume": 1103.41492, "trades": 9, "taker_buy_volume": 222.5, "taker_buy_quote": 32.99675}, {"ts": 1774095180000, "open": 0.1481, "high": 0.1483, "low": 0.1481, "close": 0.1481, "volume": 1032.5, "quote_volume": 153.00013, "trades": 4, "taker_buy_volume": 434.4, "taker_buy_quote": 64.42152}, {"ts": 1774095240000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 222.4, "quote_volume": 32.93744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095300000, "open": 0.1481, "high": 0.1486, "low": 0.1481, "close": 0.1486, "volume": 27682.4, "quote_volume": 4109.62077, "trades": 23, "taker_buy_volume": 27306.9, "taker_buy_quote": 4053.94362}, {"ts": 1774095360000, "open": 0.1484, "high": 0.1484, "low": 0.1482, "close": 0.1482, "volume": 895.5, "quote_volume": 132.75732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095420000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 266.5, "quote_volume": 39.46865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095480000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 466.0, "quote_volume": 69.0146, "trades": 2, "taker_buy_volume": 222.8, "taker_buy_quote": 32.99668}, {"ts": 1774095540000, "open": 0.1479, "high": 0.1483, "low": 0.1479, "close": 0.1483, "volume": 13164.0, "quote_volume": 1950.5044, "trades": 14, "taker_buy_volume": 12624.5, "taker_buy_quote": 1870.58743}, {"ts": 1774095600000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 289.2, "quote_volume": 42.91728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095660000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 257.4, "quote_volume": 38.2239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095720000, "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 305.0, "quote_volume": 45.2925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095780000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 321.4, "quote_volume": 47.76004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095840000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095900000, "open": 0.1485, "high": 0.1487, "low": 0.1485, "close": 0.1486, "volume": 12936.3, "quote_volume": 1922.85087, "trades": 14, "taker_buy_volume": 8133.7, "taker_buy_quote": 1209.43625}, {"ts": 1774095960000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 299.1, "quote_volume": 44.44626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096020000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 1569.4, "quote_volume": 233.21284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096080000, "open": 0.1485, "high": 0.1485, "low": 0.1484, "close": 0.1484, "volume": 273.8, "quote_volume": 40.65441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096140000, "open": 0.1484, "high": 0.1485, "low": 0.1483, "close": 0.1483, "volume": 1646.2, "quote_volume": 244.18977, "trades": 9, "taker_buy_volume": 143.4, "taker_buy_quote": 21.2949}, {"ts": 1774096200000, "open": 0.1483, "high": 0.1483, "low": 0.1482, "close": 0.1482, "volume": 2695.0, "quote_volume": 399.50878, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096260000, "open": 0.1482, "high": 0.1483, "low": 0.1482, "close": 0.1483, "volume": 861.6, "quote_volume": 127.74828, "trades": 4, "taker_buy_volume": 636.8, "taker_buy_quote": 94.43292}, {"ts": 1774096320000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 1705.8, "quote_volume": 252.62898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096380000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096440000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 1227.0, "quote_volume": 181.8414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096500000, "open": 0.1483, "high": 0.1484, "low": 0.1483, "close": 0.1484, "volume": 1361.6, "quote_volume": 202.03389, "trades": 6, "taker_buy_volume": 416.4, "taker_buy_quote": 61.77126}, {"ts": 1774096560000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 359.7, "quote_volume": 53.34351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096620000, "open": 0.1487, "high": 0.1487, "low": 0.1484, "close": 0.1484, "volume": 10822.3, "quote_volume": 1606.47044, "trades": 15, "taker_buy_volume": 88.2, "taker_buy_quote": 13.11534}, {"ts": 1774096680000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096740000, "open": 0.1483, "high": 0.1483, "low": 0.1482, "close": 0.1482, "volume": 2478.8, "quote_volume": 367.47046, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096800000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 889.8, "quote_volume": 131.77938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096860000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 2461.3, "quote_volume": 364.51853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096920000, "open": 0.1481, "high": 0.1482, "low": 0.148, "close": 0.148, "volume": 4738.2, "quote_volume": 701.97554, "trades": 12, "taker_buy_volume": 4345.0, "taker_buy_quote": 643.78194}, {"ts": 1774096980000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 35.0, "quote_volume": 5.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097040000, "open": 0.1481, "high": 0.1482, "low": 0.1481, "close": 0.1482, "volume": 2423.6, "quote_volume": 359.03869, "trades": 5, "taker_buy_volume": 2423.6, "taker_buy_quote": 359.03869}, {"ts": 1774097100000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097160000, "open": 0.1481, "high": 0.1482, "low": 0.148, "close": 0.148, "volume": 2746.4, "quote_volume": 406.73039, "trades": 12, "taker_buy_volume": 803.1, "taker_buy_quote": 119.01942}, {"ts": 1774097220000, "open": 0.148, "high": 0.148, "low": 0.1479, "close": 0.148, "volume": 11107.3, "quote_volume": 1643.82062, "trades": 16, "taker_buy_volume": 2993.0, "taker_buy_quote": 442.964}, {"ts": 1774097280000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 3752.7, "quote_volume": 555.3996, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097340000, "open": 0.1479, "high": 0.1481, "low": 0.1479, "close": 0.1481, "volume": 23587.8, "quote_volume": 3489.7946, "trades": 18, "taker_buy_volume": 21392.1, "taker_buy_quote": 3165.05057}, {"ts": 1774097400000, "open": 0.1482, "high": 0.1483, "low": 0.1482, "close": 0.1483, "volume": 1007.6, "quote_volume": 149.42202, "trades": 3, "taker_buy_volume": 1007.6, "taker_buy_quote": 149.42202}, {"ts": 1774097460000, "open": 0.1484, "high": 0.1487, "low": 0.1484, "close": 0.1487, "volume": 2477.6, "quote_volume": 368.03729, "trades": 9, "taker_buy_volume": 2477.6, "taker_buy_quote": 368.03729}, {"ts": 1774097520000, "open": 0.1487, "high": 0.1488, "low": 0.1485, "close": 0.1485, "volume": 2675.8, "quote_volume": 397.50422, "trades": 8, "taker_buy_volume": 390.5, "taker_buy_quote": 58.08446}, {"ts": 1774097580000, "open": 0.1485, "high": 0.1486, "low": 0.1484, "close": 0.1486, "volume": 2641.3, "quote_volume": 392.27681, "trades": 4, "taker_buy_volume": 1387.9, "taker_buy_quote": 206.24194}, {"ts": 1774097640000, "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097700000, "open": 0.1485, "high": 0.1485, "low": 0.1484, "close": 0.1484, "volume": 5182.1, "quote_volume": 769.42483, "trades": 9, "taker_buy_volume": 450.4, "taker_buy_quote": 66.8844}, {"ts": 1774097760000, "open": 0.1484, "high": 0.1485, "low": 0.1482, "close": 0.1482, "volume": 82095.8, "quote_volume": 12175.9347, "trades": 32, "taker_buy_volume": 45359.1, "taker_buy_quote": 6726.90247}, {"ts": 1774097820000, "open": 0.1482, "high": 0.1482, "low": 0.148, "close": 0.148, "volume": 4648.7, "quote_volume": 688.72098, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097880000, "open": 0.148, "high": 0.148, "low": 0.1479, "close": 0.1479, "volume": 782.4, "quote_volume": 115.75873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097940000, "open": 0.148, "high": 0.148, "low": 0.1479, "close": 0.1479, "volume": 3903.2, "quote_volume": 577.31352, "trades": 6, "taker_buy_volume": 189.2, "taker_buy_quote": 27.98268}, {"ts": 1774098000000, "open": 0.1479, "high": 0.1479, "low": 0.1475, "close": 0.1479, "volume": 18484.8, "quote_volume": 2730.08296, "trades": 22, "taker_buy_volume": 8038.3, "taker_buy_quote": 1187.37424}, {"ts": 1774098060000, "open": 0.1477, "high": 0.1477, "low": 0.1475, "close": 0.1475, "volume": 2725.9, "quote_volume": 402.49678, "trades": 4, "taker_buy_volume": 223.5, "taker_buy_quote": 32.9886}, {"ts": 1774098120000, "open": 0.1475, "high": 0.1475, "low": 0.1474, "close": 0.1474, "volume": 3412.6, "quote_volume": 503.20973, "trades": 6, "taker_buy_volume": 590.9, "taker_buy_quote": 87.15775}, {"ts": 1774098180000, "open": 0.1473, "high": 0.1474, "low": 0.1473, "close": 0.1473, "volume": 1929.5, "quote_volume": 284.3546, "trades": 3, "taker_buy_volume": 1392.5, "taker_buy_quote": 205.2545}, {"ts": 1774098240000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 406.2, "quote_volume": 59.9145, "trades": 1, "taker_buy_volume": 406.2, "taker_buy_quote": 59.9145}, {"ts": 1774098300000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 1264.2, "quote_volume": 186.4695, "trades": 7, "taker_buy_volume": 560.7, "taker_buy_quote": 82.70325}, {"ts": 1774098360000, "open": 0.1475, "high": 0.1475, "low": 0.147, "close": 0.147, "volume": 14526.9, "quote_volume": 2139.96061, "trades": 23, "taker_buy_volume": 68.1, "taker_buy_quote": 10.02432}, {"ts": 1774098420000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 273.1, "quote_volume": 40.17301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098480000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 410.4, "quote_volume": 60.36984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098540000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 6451.4, "quote_volume": 949.64608, "trades": 6, "taker_buy_volume": 1770.9, "taker_buy_quote": 260.67648}, {"ts": 1774098600000, "open": 0.1472, "high": 0.1474, "low": 0.1472, "close": 0.1472, "volume": 14215.4, "quote_volume": 2093.43966, "trades": 16, "taker_buy_volume": 13127.4, "taker_buy_quote": 1933.28606}, {"ts": 1774098660000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 16127.4, "quote_volume": 2372.34054, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098720000, "open": 0.147, "high": 0.1471, "low": 0.147, "close": 0.147, "volume": 831.2, "quote_volume": 122.21499, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098780000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 236.5, "quote_volume": 34.7655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098840000, "open": 0.147, "high": 0.1471, "low": 0.1463, "close": 0.1463, "volume": 98953.9, "quote_volume": 14508.79658, "trades": 73, "taker_buy_volume": 13604.0, "taker_buy_quote": 1996.72533}, {"ts": 1774098900000, "open": 0.1463, "high": 0.1465, "low": 0.1462, "close": 0.1462, "volume": 191113.9, "quote_volume": 27971.87223, "trades": 56, "taker_buy_volume": 181150.3, "taker_buy_quote": 26514.71848}, {"ts": 1774098960000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 959.9, "quote_volume": 140.35694, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099020000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 7154.9, "quote_volume": 1047.05783, "trades": 10, "taker_buy_volume": 2959.6, "taker_buy_quote": 433.28544}, {"ts": 1774099080000, "open": 0.1463, "high": 0.1465, "low": 0.1463, "close": 0.1464, "volume": 5145.9, "quote_volume": 753.67915, "trades": 10, "taker_buy_volume": 4677.3, "taker_buy_quote": 685.09784}, {"ts": 1774099140000, "open": 0.1465, "high": 0.1467, "low": 0.1465, "close": 0.1466, "volume": 111534.7, "quote_volume": 16340.84617, "trades": 28, "taker_buy_volume": 103986.6, "taker_buy_quote": 15234.85476}, {"ts": 1774099200000, "open": 0.1465, "high": 0.1466, "low": 0.1464, "close": 0.1466, "volume": 4042.1, "quote_volume": 592.51458, "trades": 8, "taker_buy_volume": 3723.1, "taker_buy_quote": 545.80646}, {"ts": 1774099260000, "open": 0.1467, "high": 0.1468, "low": 0.1466, "close": 0.1466, "volume": 3606.8, "quote_volume": 529.22571, "trades": 9, "taker_buy_volume": 3041.1, "taker_buy_quote": 446.29409}, {"ts": 1774099320000, "open": 0.1468, "high": 0.1468, "low": 0.1466, "close": 0.1466, "volume": 3645.1, "quote_volume": 535.00091, "trades": 8, "taker_buy_volume": 2901.4, "taker_buy_quote": 425.92552}, {"ts": 1774099380000, "open": 0.1467, "high": 0.1467, "low": 0.1465, "close": 0.1467, "volume": 15422.4, "quote_volume": 2262.36631, "trades": 15, "taker_buy_volume": 14638.7, "taker_buy_quote": 2147.49729}, {"ts": 1774099440000, "open": 0.1467, "high": 0.1467, "low": 0.1466, "close": 0.1466, "volume": 3476.1, "quote_volume": 509.63592, "trades": 7, "taker_buy_volume": 396.6, "taker_buy_quote": 58.18122}, {"ts": 1774099500000, "open": 0.1467, "high": 0.1468, "low": 0.1467, "close": 0.1468, "volume": 19099.3, "quote_volume": 2803.49666, "trades": 12, "taker_buy_volume": 16477.1, "taker_buy_quote": 2418.5577}, {"ts": 1774099560000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 524.4, "quote_volume": 76.92948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099620000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099680000, "open": 0.1466, "high": 0.1467, "low": 0.1466, "close": 0.1467, "volume": 549.5, "quote_volume": 80.58764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099740000, "open": 0.1468, "high": 0.1469, "low": 0.1467, "close": 0.1468, "volume": 7335.0, "quote_volume": 1076.28013, "trades": 12, "taker_buy_volume": 2117.6, "taker_buy_quote": 310.88755}, {"ts": 1774099800000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 280.0, "quote_volume": 41.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099860000, "open": 0.1467, "high": 0.1469, "low": 0.1467, "close": 0.1469, "volume": 13410.5, "quote_volume": 1968.06495, "trades": 20, "taker_buy_volume": 8048.8, "taker_buy_quote": 1181.50356}, {"ts": 1774099920000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099980000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 104.5, "quote_volume": 15.3406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100040000, "open": 0.1469, "high": 0.1469, "low": 0.1468, "close": 0.1468, "volume": 1285.8, "quote_volume": 188.82969, "trades": 2, "taker_buy_volume": 742.5, "taker_buy_quote": 109.07325}, {"ts": 1774100100000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 65.2, "quote_volume": 9.57788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100160000, "open": 0.1468, "high": 0.1469, "low": 0.1468, "close": 0.1469, "volume": 1110.2, "quote_volume": 163.01413, "trades": 3, "taker_buy_volume": 1110.2, "taker_buy_quote": 163.01413}, {"ts": 1774100220000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 388.7, "quote_volume": 57.10003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100280000, "open": 0.1468, "high": 0.1469, "low": 0.1468, "close": 0.1469, "volume": 2966.1, "quote_volume": 435.56512, "trades": 9, "taker_buy_volume": 2158.9, "taker_buy_quote": 317.06816}, {"ts": 1774100340000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 1485.0, "quote_volume": 217.998, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 217.998}, {"ts": 1774100400000, "open": 0.1469, "high": 0.1471, "low": 0.1469, "close": 0.147, "volume": 12959.5, "quote_volume": 1905.12091, "trades": 12, "taker_buy_volume": 12571.8, "taker_buy_quote": 1848.16778}, {"ts": 1774100460000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100520000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 679.8, "quote_volume": 99.99858, "trades": 1, "taker_buy_volume": 679.8, "taker_buy_quote": 99.99858}, {"ts": 1774100580000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100640000, "open": 0.147, "high": 0.1472, "low": 0.147, "close": 0.147, "volume": 4682.6, "quote_volume": 688.89122, "trades": 6, "taker_buy_volume": 2946.2, "taker_buy_quote": 433.64042}, {"ts": 1774100700000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100760000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100820000, "open": 0.1469, "high": 0.1472, "low": 0.1469, "close": 0.147, "volume": 7739.5, "quote_volume": 1138.50647, "trades": 10, "taker_buy_volume": 6696.6, "taker_buy_quote": 985.27708}, {"ts": 1774100880000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100940000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 2153.9, "quote_volume": 316.6233, "trades": 6, "taker_buy_volume": 962.9, "taker_buy_quote": 141.5463}, {"ts": 1774101000000, "open": 0.147, "high": 0.1472, "low": 0.147, "close": 0.1471, "volume": 18692.5, "quote_volume": 2748.5838, "trades": 41, "taker_buy_volume": 8351.4, "taker_buy_quote": 1228.04093}, {"ts": 1774101060000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 227.0, "quote_volume": 33.4144, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 33.4144}, {"ts": 1774101120000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 742.5, "quote_volume": 109.296, "trades": 1, "taker_buy_volume": 742.5, "taker_buy_quote": 109.296}, {"ts": 1774101180000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 455.8, "quote_volume": 67.04818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101240000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101300000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 367.0, "quote_volume": 54.0591, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 54.0591}, {"ts": 1774101360000, "open": 0.1473, "high": 0.1473, "low": 0.1472, "close": 0.1472, "volume": 524.4, "quote_volume": 77.21437, "trades": 2, "taker_buy_volume": 226.9, "taker_buy_quote": 33.42237}, {"ts": 1774101420000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101480000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 1396.3, "quote_volume": 205.53536, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101540000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 1399.6, "quote_volume": 205.88116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101600000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 135.8, "quote_volume": 19.97618, "trades": 2, "taker_buy_volume": 135.8, "taker_buy_quote": 19.97618}, {"ts": 1774101660000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 267.8, "quote_volume": 39.3666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101720000, "open": 0.1469, "high": 0.1471, "low": 0.1469, "close": 0.1471, "volume": 479.2, "quote_volume": 70.43988, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 33.3917}, {"ts": 1774101780000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 315.8, "quote_volume": 46.4226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101840000, "open": 0.1471, "high": 0.1471, "low": 0.147, "close": 0.147, "volume": 1901.3, "quote_volume": 279.65827, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101900000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 659.9, "quote_volume": 97.07129, "trades": 5, "taker_buy_volume": 298.6, "taker_buy_quote": 43.92406}, {"ts": 1774101960000, "open": 0.147, "high": 0.147, "low": 0.1469, "close": 0.1469, "volume": 462.8, "quote_volume": 68.01151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102020000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 326.7, "quote_volume": 47.99223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102080000, "open": 0.147, "high": 0.147, "low": 0.1469, "close": 0.1469, "volume": 2321.8, "quote_volume": 341.27451, "trades": 2, "taker_buy_volume": 2020.9, "taker_buy_quote": 297.0723}, {"ts": 1774102140000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 229.6, "quote_volume": 33.72824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102200000, "open": 0.1469, "high": 0.1472, "low": 0.1469, "close": 0.1472, "volume": 6652.7, "quote_volume": 978.61003, "trades": 11, "taker_buy_volume": 6539.6, "taker_buy_quote": 961.99564}, {"ts": 1774102260000, "open": 0.1471, "high": 0.1471, "low": 0.147, "close": 0.1471, "volume": 867.3, "quote_volume": 127.55381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102320000, "open": 0.1472, "high": 0.1474, "low": 0.1471, "close": 0.1474, "volume": 2077.8, "quote_volume": 305.8491, "trades": 6, "taker_buy_volume": 1459.6, "taker_buy_quote": 214.89844}, {"ts": 1774102380000, "open": 0.1474, "high": 0.1475, "low": 0.1474, "close": 0.1474, "volume": 1880.8, "quote_volume": 277.31885, "trades": 5, "taker_buy_volume": 889.3, "taker_buy_quote": 131.17175}, {"ts": 1774102440000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102500000, "open": 0.1474, "high": 0.1474, "low": 0.1473, "close": 0.1473, "volume": 704.9, "quote_volume": 103.86569, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102560000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 319.8, "quote_volume": 47.10654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102620000, "open": 0.1475, "high": 0.1476, "low": 0.1473, "close": 0.1473, "volume": 13632.8, "quote_volume": 2010.98125, "trades": 16, "taker_buy_volume": 7527.6, "taker_buy_quote": 1110.57968}, {"ts": 1774102680000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 2298.1, "quote_volume": 338.51013, "trades": 6, "taker_buy_volume": 1606.4, "taker_buy_quote": 236.62272}, {"ts": 1774102740000, "open": 0.1473, "high": 0.1474, "low": 0.1473, "close": 0.1474, "volume": 548.6, "quote_volume": 80.83144, "trades": 2, "taker_buy_volume": 226.6, "taker_buy_quote": 33.40084}, {"ts": 1774102800000, "open": 0.1476, "high": 0.1476, "low": 0.1474, "close": 0.1474, "volume": 5513.5, "quote_volume": 813.0557, "trades": 25, "taker_buy_volume": 1230.1, "taker_buy_quote": 181.37072}, {"ts": 1774102860000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 493.9, "quote_volume": 72.94903, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102920000, "open": 0.1476, "high": 0.1476, "low": 0.1475, "close": 0.1475, "volume": 711.6, "quote_volume": 104.99442, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102980000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 277.9, "quote_volume": 40.99025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103040000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 391.2, "quote_volume": 57.702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103100000, "open": 0.1475, "high": 0.1475, "low": 0.1474, "close": 0.1474, "volume": 3608.5, "quote_volume": 532.20287, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103160000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 516.8, "quote_volume": 76.12464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103220000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 105.6, "quote_volume": 15.55488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103280000, "open": 0.1473, "high": 0.1473, "low": 0.1472, "close": 0.1472, "volume": 225.5, "quote_volume": 33.19772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103340000, "open": 0.1473, "high": 0.1474, "low": 0.1473, "close": 0.1473, "volume": 1774.2, "quote_volume": 261.45846, "trades": 5, "taker_buy_volume": 1188.0, "taker_buy_quote": 175.1112}, {"ts": 1774103400000, "open": 0.1475, "high": 0.1475, "low": 0.1473, "close": 0.1473, "volume": 602.9, "quote_volume": 88.87515, "trades": 2, "taker_buy_volume": 339.9, "taker_buy_quote": 50.13525}, {"ts": 1774103460000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 1057.5, "quote_volume": 155.98125, "trades": 3, "taker_buy_volume": 1057.5, "taker_buy_quote": 155.98125}, {"ts": 1774103520000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 43.6, "quote_volume": 6.431, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 6.431}, {"ts": 1774103580000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 1736.4, "quote_volume": 256.46628, "trades": 6, "taker_buy_volume": 1736.4, "taker_buy_quote": 256.46628}, {"ts": 1774103640000, "open": 0.1477, "high": 0.1479, "low": 0.1477, "close": 0.1478, "volume": 4527.7, "quote_volume": 669.2659, "trades": 15, "taker_buy_volume": 4182.6, "taker_buy_quote": 618.28783}, {"ts": 1774103700000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 234.1, "quote_volume": 34.62339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103760000, "open": 0.1479, "high": 0.1479, "low": 0.1478, "close": 0.1478, "volume": 434.4, "quote_volume": 64.22103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103820000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 72.4, "quote_volume": 10.7152, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 10.7152}, {"ts": 1774103880000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103940000, "open": 0.1479, "high": 0.1482, "low": 0.1479, "close": 0.148, "volume": 11704.6, "quote_volume": 1732.43066, "trades": 24, "taker_buy_volume": 10930.0, "taker_buy_quote": 1617.83925}, {"ts": 1774104000000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104060000, "open": 0.148, "high": 0.1482, "low": 0.1479, "close": 0.1482, "volume": 15808.9, "quote_volume": 2340.46325, "trades": 29, "taker_buy_volume": 9232.7, "taker_buy_quote": 1367.31099}, {"ts": 1774104120000, "open": 0.1483, "high": 0.1483, "low": 0.1481, "close": 0.1481, "volume": 29505.7, "quote_volume": 4375.43921, "trades": 10, "taker_buy_volume": 6766.8, "taker_buy_quote": 1003.51644}, {"ts": 1774104180000, "open": 0.1481, "high": 0.1481, "low": 0.148, "close": 0.148, "volume": 2686.1, "quote_volume": 397.70281, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104240000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 886.3, "quote_volume": 131.08377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104300000, "open": 0.1481, "high": 0.1483, "low": 0.1481, "close": 0.1482, "volume": 6761.5, "quote_volume": 1001.52719, "trades": 15, "taker_buy_volume": 5888.5, "taker_buy_quote": 872.20947}, {"ts": 1774104360000, "open": 0.1481, "high": 0.1482, "low": 0.148, "close": 0.148, "volume": 2218.8, "quote_volume": 328.56744, "trades": 5, "taker_buy_volume": 67.4, "taker_buy_quote": 9.98868}, {"ts": 1774104420000, "open": 0.1481, "high": 0.1481, "low": 0.1478, "close": 0.1478, "volume": 1741.0, "quote_volume": 257.74133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104480000, "open": 0.1478, "high": 0.1478, "low": 0.1476, "close": 0.1476, "volume": 2060.6, "quote_volume": 304.336, "trades": 6, "taker_buy_volume": 437.1, "taker_buy_quote": 64.52252}, {"ts": 1774104540000, "open": 0.1478, "high": 0.1479, "low": 0.1478, "close": 0.1479, "volume": 413.1, "quote_volume": 61.07494, "trades": 2, "taker_buy_volume": 225.5, "taker_buy_quote": 33.3289}, {"ts": 1774104600000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104660000, "open": 0.1481, "high": 0.1481, "low": 0.148, "close": 0.148, "volume": 6717.2, "quote_volume": 994.77047, "trades": 6, "taker_buy_volume": 6248.7, "taker_buy_quote": 925.43247}, {"ts": 1774104720000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104780000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104840000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104900000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 3948.8, "quote_volume": 584.02752, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104960000, "open": 0.1477, "high": 0.1478, "low": 0.1476, "close": 0.1477, "volume": 3632.0, "quote_volume": 536.37865, "trades": 6, "taker_buy_volume": 2246.5, "taker_buy_quote": 331.80805}, {"ts": 1774105020000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105080000, "open": 0.1478, "high": 0.1478, "low": 0.1477, "close": 0.1477, "volume": 2868.9, "quote_volume": 423.84753, "trades": 9, "taker_buy_volume": 1110.0, "taker_buy_quote": 164.058}, {"ts": 1774105140000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 1006.4, "quote_volume": 148.64528, "trades": 1, "taker_buy_volume": 1006.4, "taker_buy_quote": 148.64528}, {"ts": 1774105200000, "open": 0.1478, "high": 0.148, "low": 0.1478, "close": 0.148, "volume": 2958.6, "quote_volume": 437.82768, "trades": 4, "taker_buy_volume": 2669.9, "taker_buy_quote": 395.10008}, {"ts": 1774105260000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 270.1, "quote_volume": 40.00181, "trades": 1, "taker_buy_volume": 270.1, "taker_buy_quote": 40.00181}, {"ts": 1774105320000, "open": 0.1481, "high": 0.1484, "low": 0.148, "close": 0.1484, "volume": 15331.5, "quote_volume": 2272.29617, "trades": 21, "taker_buy_volume": 13983.5, "taker_buy_quote": 2072.60784}, {"ts": 1774105380000, "open": 0.1483, "high": 0.1485, "low": 0.1483, "close": 0.1485, "volume": 1360.3, "quote_volume": 201.83111, "trades": 5, "taker_buy_volume": 493.1, "taker_buy_quote": 73.22535}, {"ts": 1774105440000, "open": 0.1483, "high": 0.1487, "low": 0.1483, "close": 0.1485, "volume": 14207.6, "quote_volume": 2109.93777, "trades": 15, "taker_buy_volume": 13260.7, "taker_buy_quote": 1969.30951}, {"ts": 1774105500000, "open": 0.1488, "high": 0.1488, "low": 0.1487, "close": 0.1487, "volume": 4804.7, "quote_volume": 714.92099, "trades": 8, "taker_buy_volume": 4206.9, "taker_buy_quote": 625.98672}, {"ts": 1774105560000, "open": 0.1489, "high": 0.1492, "low": 0.1488, "close": 0.1489, "volume": 22432.7, "quote_volume": 3341.38445, "trades": 47, "taker_buy_volume": 6899.0, "taker_buy_quote": 1028.07771}, {"ts": 1774105620000, "open": 0.1488, "high": 0.1488, "low": 0.1488, "close": 0.1488, "volume": 1253.4, "quote_volume": 186.50592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105680000, "open": 0.1488, "high": 0.149, "low": 0.1488, "close": 0.1488, "volume": 614.8, "quote_volume": 91.4905, "trades": 4, "taker_buy_volume": 41.3, "taker_buy_quote": 6.1537}, {"ts": 1774105740000, "open": 0.149, "high": 0.1492, "low": 0.149, "close": 0.1491, "volume": 17418.8, "quote_volume": 2597.21844, "trades": 27, "taker_buy_volume": 3485.7, "taker_buy_quote": 519.92688}, {"ts": 1774105800000, "open": 0.1491, "high": 0.1494, "low": 0.1491, "close": 0.1491, "volume": 25309.9, "quote_volume": 3775.62691, "trades": 33, "taker_buy_volume": 2364.9, "taker_buy_quote": 353.05377}, {"ts": 1774105860000, "open": 0.1492, "high": 0.1494, "low": 0.149, "close": 0.149, "volume": 31955.8, "quote_volume": 4767.86494, "trades": 31, "taker_buy_volume": 8917.4, "taker_buy_quote": 1331.80781}, {"ts": 1774105920000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 1125.0, "quote_volume": 167.625, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105980000, "open": 0.1491, "high": 0.1494, "low": 0.149, "close": 0.149, "volume": 17230.2, "quote_volume": 2571.1018, "trades": 32, "taker_buy_volume": 4360.7, "taker_buy_quote": 650.65921}, {"ts": 1774106040000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 278.9, "quote_volume": 41.5561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106100000, "open": 0.1491, "high": 0.1491, "low": 0.1491, "close": 0.1491, "volume": 69.4, "quote_volume": 10.34754, "trades": 1, "taker_buy_volume": 69.4, "taker_buy_quote": 10.34754}, {"ts": 1774106160000, "open": 0.1492, "high": 0.1492, "low": 0.1487, "close": 0.1487, "volume": 3977.1, "quote_volume": 592.23212, "trades": 11, "taker_buy_volume": 100.0, "taker_buy_quote": 14.92}, {"ts": 1774106220000, "open": 0.1486, "high": 0.1486, "low": 0.1485, "close": 0.1485, "volume": 3673.9, "quote_volume": 545.91437, "trades": 5, "taker_buy_volume": 2020.9, "taker_buy_quote": 300.30574}, {"ts": 1774106280000, "open": 0.1484, "high": 0.1484, "low": 0.1478, "close": 0.1479, "volume": 70187.4, "quote_volume": 10406.33924, "trades": 54, "taker_buy_volume": 4231.7, "taker_buy_quote": 626.85723}, {"ts": 1774106340000, "open": 0.1478, "high": 0.1481, "low": 0.1478, "close": 0.1479, "volume": 37616.7, "quote_volume": 5560.82553, "trades": 22, "taker_buy_volume": 7783.2, "taker_buy_quote": 1151.32671}, {"ts": 1774106400000, "open": 0.148, "high": 0.1482, "low": 0.1479, "close": 0.1481, "volume": 9434.4, "quote_volume": 1396.56781, "trades": 20, "taker_buy_volume": 1226.1, "taker_buy_quote": 181.70802}, {"ts": 1774106460000, "open": 0.1484, "high": 0.1485, "low": 0.1483, "close": 0.1485, "volume": 2859.2, "quote_volume": 424.33185, "trades": 6, "taker_buy_volume": 1991.9, "taker_buy_quote": 295.62049}, {"ts": 1774106520000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 294.3, "quote_volume": 43.67412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106580000, "open": 0.1485, "high": 0.1487, "low": 0.1485, "close": 0.1487, "volume": 5000.0, "quote_volume": 743.223, "trades": 7, "taker_buy_volume": 5000.0, "taker_buy_quote": 743.223}, {"ts": 1774106640000, "open": 0.1486, "high": 0.1486, "low": 0.1485, "close": 0.1485, "volume": 1540.0, "quote_volume": 228.82175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106700000, "open": 0.1486, "high": 0.1486, "low": 0.1485, "close": 0.1485, "volume": 3823.4, "quote_volume": 568.12595, "trades": 5, "taker_buy_volume": 346.1, "taker_buy_quote": 51.43046}, {"ts": 1774106760000, "open": 0.1485, "high": 0.1485, "low": 0.1484, "close": 0.1484, "volume": 2878.5, "quote_volume": 427.21106, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106820000, "open": 0.1485, "high": 0.1488, "low": 0.1485, "close": 0.1488, "volume": 1678.8, "quote_volume": 249.61366, "trades": 5, "taker_buy_volume": 425.7, "taker_buy_quote": 63.32649}, {"ts": 1774106880000, "open": 0.1487, "high": 0.1487, "low": 0.1486, "close": 0.1486, "volume": 1757.8, "quote_volume": 261.28638, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106940000, "open": 0.1489, "high": 0.1489, "low": 0.1487, "close": 0.1487, "volume": 1644.6, "quote_volume": 244.84146, "trades": 7, "taker_buy_volume": 1447.2, "taker_buy_quote": 215.48808}, {"ts": 1774107000000, "open": 0.1488, "high": 0.1493, "low": 0.1488, "close": 0.149, "volume": 41248.9, "quote_volume": 6151.18459, "trades": 33, "taker_buy_volume": 38746.2, "taker_buy_quote": 5778.5473}, {"ts": 1774107060000, "open": 0.149, "high": 0.1491, "low": 0.149, "close": 0.1491, "volume": 1066.5, "quote_volume": 158.95162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107120000, "open": 0.1492, "high": 0.1492, "low": 0.1491, "close": 0.1491, "volume": 4528.1, "quote_volume": 675.54983, "trades": 17, "taker_buy_volume": 1472.4, "taker_buy_quote": 219.68208}, {"ts": 1774107180000, "open": 0.149, "high": 0.1493, "low": 0.149, "close": 0.1492, "volume": 8901.3, "quote_volume": 1327.34294, "trades": 11, "taker_buy_volume": 6362.2, "taker_buy_quote": 948.54264}, {"ts": 1774107240000, "open": 0.1492, "high": 0.1492, "low": 0.1491, "close": 0.1492, "volume": 3715.4, "quote_volume": 554.1409, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107300000, "open": 0.149, "high": 0.1492, "low": 0.149, "close": 0.1491, "volume": 1744.3, "quote_volume": 260.04192, "trades": 6, "taker_buy_volume": 1744.3, "taker_buy_quote": 260.04192}, {"ts": 1774107360000, "open": 0.1491, "high": 0.1491, "low": 0.149, "close": 0.149, "volume": 2169.1, "quote_volume": 323.27925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107420000, "open": 0.1491, "high": 0.1491, "low": 0.1488, "close": 0.1488, "volume": 2163.9, "quote_volume": 322.3224, "trades": 13, "taker_buy_volume": 683.6, "taker_buy_quote": 101.92476}, {"ts": 1774107480000, "open": 0.1488, "high": 0.149, "low": 0.1488, "close": 0.149, "volume": 1872.7, "quote_volume": 278.84027, "trades": 4, "taker_buy_volume": 1604.6, "taker_buy_quote": 238.94699}, {"ts": 1774107540000, "open": 0.1491, "high": 0.1493, "low": 0.149, "close": 0.149, "volume": 14303.9, "quote_volume": 2134.13054, "trades": 37, "taker_buy_volume": 7931.2, "taker_buy_quote": 1183.74918}, {"ts": 1774107600000, "open": 0.1489, "high": 0.1489, "low": 0.1489, "close": 0.1489, "volume": 4324.9, "quote_volume": 643.97761, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107660000, "open": 0.1489, "high": 0.1491, "low": 0.1489, "close": 0.1491, "volume": 1209.1, "quote_volume": 180.22143, "trades": 4, "taker_buy_volume": 932.2, "taker_buy_quote": 138.99102}, {"ts": 1774107720000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 1344.9, "quote_volume": 200.3901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107780000, "open": 0.149, "high": 0.1492, "low": 0.149, "close": 0.1492, "volume": 7155.2, "quote_volume": 1066.91503, "trades": 9, "taker_buy_volume": 4537.2, "taker_buy_quote": 676.81215}, {"ts": 1774107840000, "open": 0.1492, "high": 0.1492, "low": 0.1492, "close": 0.1492, "volume": 3575.2, "quote_volume": 533.41984, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107900000, "open": 0.1491, "high": 0.1492, "low": 0.1491, "close": 0.1491, "volume": 10847.8, "quote_volume": 1617.54102, "trades": 11, "taker_buy_volume": 1340.4, "taker_buy_quote": 199.98768}, {"ts": 1774107960000, "open": 0.1491, "high": 0.1491, "low": 0.1489, "close": 0.1491, "volume": 1927.8, "quote_volume": 287.25497, "trades": 7, "taker_buy_volume": 48.4, "taker_buy_quote": 7.21644}, {"ts": 1774108020000, "open": 0.149, "high": 0.1491, "low": 0.149, "close": 0.149, "volume": 2864.3, "quote_volume": 426.97477, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108080000, "open": 0.149, "high": 0.1492, "low": 0.149, "close": 0.1492, "volume": 380.5, "quote_volume": 56.70444, "trades": 2, "taker_buy_volume": 49.7, "taker_buy_quote": 7.41524}, {"ts": 1774108140000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 3917.5, "quote_volume": 584.88275, "trades": 14, "taker_buy_volume": 1892.7, "taker_buy_quote": 282.58011}, {"ts": 1774108200000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 2588.3, "quote_volume": 386.43319, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108260000, "open": 0.1493, "high": 0.1493, "low": 0.1492, "close": 0.1492, "volume": 7824.6, "quote_volume": 1167.80242, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108320000, "open": 0.1493, "high": 0.1495, "low": 0.1493, "close": 0.1493, "volume": 7191.1, "quote_volume": 1073.91456, "trades": 18, "taker_buy_volume": 1524.9, "taker_buy_quote": 227.71968}, {"ts": 1774108380000, "open": 0.1493, "high": 0.1493, "low": 0.1493, "close": 0.1493, "volume": 1329.3, "quote_volume": 198.46449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108440000, "open": 0.1493, "high": 0.1493, "low": 0.1492, "close": 0.1492, "volume": 2408.8, "quote_volume": 359.46414, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108500000, "open": 0.1492, "high": 0.1492, "low": 0.1492, "close": 0.1492, "volume": 518.9, "quote_volume": 77.41988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108560000, "open": 0.1492, "high": 0.1492, "low": 0.1491, "close": 0.1491, "volume": 27020.4, "quote_volume": 4031.10781, "trades": 25, "taker_buy_volume": 1341.2, "taker_buy_quote": 200.07129}, {"ts": 1774108620000, "open": 0.1491, "high": 0.1491, "low": 0.1487, "close": 0.1487, "volume": 12290.3, "quote_volume": 1831.24406, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108680000, "open": 0.1488, "high": 0.1489, "low": 0.1488, "close": 0.1488, "volume": 6402.6, "quote_volume": 952.83385, "trades": 10, "taker_buy_volume": 1269.7, "taker_buy_quote": 189.05833}, {"ts": 1774108740000, "open": 0.1487, "high": 0.1488, "low": 0.1487, "close": 0.1488, "volume": 1800.2, "quote_volume": 267.79901, "trades": 6, "taker_buy_volume": 1092.7, "taker_buy_quote": 162.59376}, {"ts": 1774108800000, "open": 0.1489, "high": 0.149, "low": 0.1487, "close": 0.1489, "volume": 9915.4, "quote_volume": 1476.49233, "trades": 11, "taker_buy_volume": 6976.1, "taker_buy_quote": 1039.20178}, {"ts": 1774108860000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 1939.0, "quote_volume": 288.3293, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108920000, "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 4657.5, "quote_volume": 692.57025, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108980000, "open": 0.1487, "high": 0.1488, "low": 0.1485, "close": 0.1485, "volume": 8352.4, "quote_volume": 1242.20464, "trades": 25, "taker_buy_volume": 500.0, "taker_buy_quote": 74.35}, {"ts": 1774109040000, "open": 0.1485, "high": 0.1485, "low": 0.1484, "close": 0.1484, "volume": 1109.0, "quote_volume": 164.61688, "trades": 4, "taker_buy_volume": 188.5, "taker_buy_quote": 27.99225}, {"ts": 1774109100000, "open": 0.1484, "high": 0.1484, "low": 0.1483, "close": 0.1483, "volume": 542.7, "quote_volume": 80.50886, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109160000, "open": 0.1484, "high": 0.1484, "low": 0.1481, "close": 0.1483, "volume": 68512.7, "quote_volume": 10159.15889, "trades": 56, "taker_buy_volume": 3790.7, "taker_buy_quote": 562.12534}, {"ts": 1774109220000, "open": 0.1483, "high": 0.1483, "low": 0.1482, "close": 0.1482, "volume": 5419.0, "quote_volume": 803.53146, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109280000, "open": 0.1483, "high": 0.1483, "low": 0.148, "close": 0.148, "volume": 17913.8, "quote_volume": 2655.05715, "trades": 23, "taker_buy_volume": 1188.1, "taker_buy_quote": 175.95761}, {"ts": 1774109340000, "open": 0.1479, "high": 0.1479, "low": 0.1477, "close": 0.1478, "volume": 45810.1, "quote_volume": 6770.56691, "trades": 35, "taker_buy_volume": 1184.9, "taker_buy_quote": 175.06612}, {"ts": 1774109400000, "open": 0.1479, "high": 0.1479, "low": 0.1475, "close": 0.1475, "volume": 12848.2, "quote_volume": 1899.15572, "trades": 22, "taker_buy_volume": 744.8, "taker_buy_quote": 109.95676}, {"ts": 1774109460000, "open": 0.1475, "high": 0.1477, "low": 0.1474, "close": 0.1475, "volume": 64424.0, "quote_volume": 9498.81758, "trades": 42, "taker_buy_volume": 52517.1, "taker_buy_quote": 7743.6923}, {"ts": 1774109520000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 786.6, "quote_volume": 116.0235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109580000, "open": 0.1474, "high": 0.1474, "low": 0.1473, "close": 0.1473, "volume": 6975.5, "quote_volume": 1027.85771, "trades": 15, "taker_buy_volume": 250.9, "taker_buy_quote": 36.98266}, {"ts": 1774109640000, "open": 0.1472, "high": 0.1475, "low": 0.1472, "close": 0.1474, "volume": 9067.9, "quote_volume": 1336.49921, "trades": 16, "taker_buy_volume": 8134.5, "taker_buy_quote": 1199.05883}, {"ts": 1774109700000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 813.9, "quote_volume": 119.96886, "trades": 5, "taker_buy_volume": 253.4, "taker_buy_quote": 37.35116}, {"ts": 1774109760000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 600.6, "quote_volume": 88.46838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109820000, "open": 0.1473, "high": 0.1473, "low": 0.147, "close": 0.147, "volume": 2363.5, "quote_volume": 347.81239, "trades": 9, "taker_buy_volume": 631.6, "taker_buy_quote": 92.92785}, {"ts": 1774109880000, "open": 0.1471, "high": 0.1473, "low": 0.1471, "close": 0.1473, "volume": 2111.2, "quote_volume": 310.63952, "trades": 10, "taker_buy_volume": 2111.2, "taker_buy_quote": 310.63952}, {"ts": 1774109940000, "open": 0.1472, "high": 0.1477, "low": 0.1472, "close": 0.1475, "volume": 16705.2, "quote_volume": 2465.19457, "trades": 64, "taker_buy_volume": 15855.2, "taker_buy_quote": 2339.88734}, {"ts": 1774110000000, "open": 0.1475, "high": 0.1479, "low": 0.1474, "close": 0.1474, "volume": 11747.5, "quote_volume": 1734.68524, "trades": 35, "taker_buy_volume": 7940.8, "taker_buy_quote": 1172.89606}, {"ts": 1774110060000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110120000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 233.3, "quote_volume": 34.38842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110180000, "open": 0.1473, "high": 0.1473, "low": 0.1472, "close": 0.1472, "volume": 534.8, "quote_volume": 78.73308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110240000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110300000, "open": 0.1473, "high": 0.1474, "low": 0.1472, "close": 0.1474, "volume": 8731.8, "quote_volume": 1286.64155, "trades": 9, "taker_buy_volume": 1158.5, "taker_buy_quote": 170.7629}, {"ts": 1774110360000, "open": 0.1473, "high": 0.1479, "low": 0.1472, "close": 0.1477, "volume": 10490.8, "quote_volume": 1547.5604, "trades": 23, "taker_buy_volume": 7466.7, "taker_buy_quote": 1101.04614}, {"ts": 1774110420000, "open": 0.1476, "high": 0.1477, "low": 0.1476, "close": 0.1477, "volume": 2546.2, "quote_volume": 376.05008, "trades": 5, "taker_buy_volume": 1897.3, "taker_buy_quote": 280.23121}, {"ts": 1774110480000, "open": 0.1476, "high": 0.1476, "low": 0.1472, "close": 0.1472, "volume": 22998.2, "quote_volume": 3389.95887, "trades": 35, "taker_buy_volume": 10135.4, "taker_buy_quote": 1494.58748}, {"ts": 1774110540000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 295.5, "quote_volume": 43.4976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110600000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 224.0, "quote_volume": 32.9728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110660000, "open": 0.1471, "high": 0.1472, "low": 0.1471, "close": 0.1471, "volume": 12470.3, "quote_volume": 1834.49622, "trades": 11, "taker_buy_volume": 2228.8, "taker_buy_quote": 327.97157}, {"ts": 1774110720000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 34.0, "quote_volume": 5.0048, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 5.0048}, {"ts": 1774110780000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 50.9, "quote_volume": 7.49248, "trades": 1, "taker_buy_volume": 50.9, "taker_buy_quote": 7.49248}, {"ts": 1774110840000, "open": 0.1473, "high": 0.1474, "low": 0.1473, "close": 0.1473, "volume": 5714.9, "quote_volume": 842.23412, "trades": 10, "taker_buy_volume": 3237.4, "taker_buy_quote": 477.05639}, {"ts": 1774110900000, "open": 0.1474, "high": 0.1474, "low": 0.1473, "close": 0.1473, "volume": 446.0, "quote_volume": 65.73031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110960000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111020000, "open": 0.1473, "high": 0.1474, "low": 0.1473, "close": 0.1474, "volume": 904.3, "quote_volume": 133.26307, "trades": 7, "taker_buy_volume": 904.3, "taker_buy_quote": 133.26307}, {"ts": 1774111080000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111140000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 1393.0, "quote_volume": 205.4675, "trades": 4, "taker_buy_volume": 1393.0, "taker_buy_quote": 205.4675}, {"ts": 1774111200000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111260000, "open": 0.1472, "high": 0.1473, "low": 0.1472, "close": 0.1472, "volume": 2842.1, "quote_volume": 418.52804, "trades": 6, "taker_buy_volume": 2842.1, "taker_buy_quote": 418.52804}, {"ts": 1774111320000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111380000, "open": 0.1472, "high": 0.1472, "low": 0.1471, "close": 0.1472, "volume": 4125.7, "quote_volume": 606.93856, "trades": 7, "taker_buy_volume": 2501.8, "taker_buy_quote": 368.06287}, {"ts": 1774111440000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 203.4, "quote_volume": 29.92014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111500000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 3289.4, "quote_volume": 484.19968, "trades": 10, "taker_buy_volume": 2795.5, "taker_buy_quote": 411.4976}, {"ts": 1774111560000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 1466.1, "quote_volume": 215.66331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111620000, "open": 0.1471, "high": 0.1473, "low": 0.1471, "close": 0.1473, "volume": 5850.2, "quote_volume": 860.80699, "trades": 13, "taker_buy_volume": 5107.7, "taker_buy_quote": 751.58524}, {"ts": 1774111680000, "open": 0.1473, "high": 0.1473, "low": 0.1472, "close": 0.1473, "volume": 1745.7, "quote_volume": 257.01142, "trades": 8, "taker_buy_volume": 600.8, "taker_buy_quote": 88.48214}, {"ts": 1774111740000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111800000, "open": 0.1471, "high": 0.1471, "low": 0.147, "close": 0.147, "volume": 6431.7, "quote_volume": 945.95457, "trades": 8, "taker_buy_volume": 2617.5, "taker_buy_quote": 385.03425}, {"ts": 1774111860000, "open": 0.1472, "high": 0.1472, "low": 0.1471, "close": 0.1471, "volume": 2021.0, "quote_volume": 297.4825, "trades": 8, "taker_buy_volume": 1934.0, "taker_buy_quote": 284.6848}, {"ts": 1774111920000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111980000, "open": 0.1472, "high": 0.1473, "low": 0.1472, "close": 0.1473, "volume": 285.7, "quote_volume": 42.06092, "trades": 2, "taker_buy_volume": 285.7, "taker_buy_quote": 42.06092}, {"ts": 1774112040000, "open": 0.1472, "high": 0.1472, "low": 0.1469, "close": 0.1471, "volume": 15964.6, "quote_volume": 2346.89336, "trades": 25, "taker_buy_volume": 3603.8, "taker_buy_quote": 530.1499}, {"ts": 1774112100000, "open": 0.1469, "high": 0.147, "low": 0.1469, "close": 0.147, "volume": 3533.7, "quote_volume": 519.19582, "trades": 8, "taker_buy_volume": 873.2, "taker_buy_quote": 128.3604}, {"ts": 1774112160000, "open": 0.1471, "high": 0.1472, "low": 0.147, "close": 0.147, "volume": 4849.7, "quote_volume": 713.54514, "trades": 12, "taker_buy_volume": 4532.1, "taker_buy_quote": 666.83094}, {"ts": 1774112220000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112280000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112340000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 4593.3, "quote_volume": 675.67443, "trades": 9, "taker_buy_volume": 4593.3, "taker_buy_quote": 675.67443}, {"ts": 1774112400000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112460000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112520000, "open": 0.1472, "high": 0.1473, "low": 0.1472, "close": 0.1473, "volume": 554.4, "quote_volume": 81.63544, "trades": 3, "taker_buy_volume": 226.7, "taker_buy_quote": 33.39291}, {"ts": 1774112580000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 306.5, "quote_volume": 45.1168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112640000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 309.5, "quote_volume": 45.58935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112700000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 322.8, "quote_volume": 47.58072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112760000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 246.1, "quote_volume": 36.25053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112820000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 901.9, "quote_volume": 132.75968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112880000, "open": 0.1472, "high": 0.1472, "low": 0.1471, "close": 0.1471, "volume": 2659.2, "quote_volume": 391.17864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112940000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 255.3, "quote_volume": 37.55463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113000000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 61.2, "quote_volume": 9.00864, "trades": 1, "taker_buy_volume": 61.2, "taker_buy_quote": 9.00864}, {"ts": 1774113060000, "open": 0.1471, "high": 0.1472, "low": 0.1469, "close": 0.1472, "volume": 2676.0, "quote_volume": 393.54091, "trades": 11, "taker_buy_volume": 277.5, "taker_buy_quote": 40.8378}, {"ts": 1774113120000, "open": 0.1471, "high": 0.1472, "low": 0.1471, "close": 0.1471, "volume": 3142.0, "quote_volume": 462.21086, "trades": 7, "taker_buy_volume": 445.2, "taker_buy_quote": 65.51158}, {"ts": 1774113180000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 1288.1, "quote_volume": 189.47951, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113240000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 5091.8, "quote_volume": 748.4946, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113300000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 286.0, "quote_volume": 41.9848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113360000, "open": 0.1468, "high": 0.1469, "low": 0.1468, "close": 0.1469, "volume": 2483.2, "quote_volume": 364.65747, "trades": 18, "taker_buy_volume": 1237.1, "taker_buy_quote": 181.72999}, {"ts": 1774113420000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 1140.4, "quote_volume": 167.41072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113480000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 502.9, "quote_volume": 73.87601, "trades": 3, "taker_buy_volume": 502.9, "taker_buy_quote": 73.87601}, {"ts": 1774113540000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 275.3, "quote_volume": 40.41404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113600000, "open": 0.1469, "high": 0.1469, "low": 0.1468, "close": 0.1468, "volume": 672.6, "quote_volume": 98.77268, "trades": 4, "taker_buy_volume": 350.0, "taker_buy_quote": 51.415}, {"ts": 1774113660000, "open": 0.1468, "high": 0.147, "low": 0.1468, "close": 0.147, "volume": 11450.0, "quote_volume": 1682.81463, "trades": 33, "taker_buy_volume": 3477.2, "taker_buy_quote": 510.86273}, {"ts": 1774113720000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 63.9, "quote_volume": 9.39969, "trades": 1, "taker_buy_volume": 63.9, "taker_buy_quote": 9.39969}, {"ts": 1774113780000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 236.2, "quote_volume": 34.7214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113840000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 287.2, "quote_volume": 42.18968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113900000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 227.6, "quote_volume": 33.4572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113960000, "open": 0.147, "high": 0.147, "low": 0.1469, "close": 0.1469, "volume": 2164.2, "quote_volume": 318.11383, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114020000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 6018.3, "quote_volume": 884.08827, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114080000, "open": 0.147, "high": 0.1471, "low": 0.147, "close": 0.1471, "volume": 351.2, "quote_volume": 51.63026, "trades": 2, "taker_buy_volume": 38.6, "taker_buy_quote": 5.67806}, {"ts": 1774114140000, "open": 0.1471, "high": 0.1473, "low": 0.1471, "close": 0.1473, "volume": 2792.2, "quote_volume": 411.15937, "trades": 9, "taker_buy_volume": 2209.3, "taker_buy_quote": 325.35564}, {"ts": 1774114200000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 16222.3, "quote_volume": 2389.54479, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114260000, "open": 0.1473, "high": 0.1477, "low": 0.1473, "close": 0.1477, "volume": 1393.2, "quote_volume": 205.55119, "trades": 7, "taker_buy_volume": 1095.3, "taker_buy_quote": 161.67052}, {"ts": 1774114320000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 9615.2, "quote_volume": 1420.16504, "trades": 31, "taker_buy_volume": 105.2, "taker_buy_quote": 15.53804}, {"ts": 1774114380000, "open": 0.1477, "high": 0.1477, "low": 0.1474, "close": 0.1475, "volume": 9329.6, "quote_volume": 1376.17456, "trades": 12, "taker_buy_volume": 7493.3, "taker_buy_quote": 1105.26175}, {"ts": 1774114440000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114500000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 633.8, "quote_volume": 93.4855, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114560000, "open": 0.1475, "high": 0.1475, "low": 0.1474, "close": 0.1474, "volume": 429.2, "quote_volume": 63.26844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114620000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114680000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 386.4, "quote_volume": 56.95536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114740000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 109.2, "quote_volume": 16.08516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114800000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 217.8, "quote_volume": 32.1255, "trades": 2, "taker_buy_volume": 217.8, "taker_buy_quote": 32.1255}, {"ts": 1774114860000, "open": 0.1474, "high": 0.1475, "low": 0.1474, "close": 0.1475, "volume": 2236.2, "quote_volume": 329.67012, "trades": 10, "taker_buy_volume": 542.4, "taker_buy_quote": 80.004}, {"ts": 1774114920000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114980000, "open": 0.1476, "high": 0.1477, "low": 0.1476, "close": 0.1477, "volume": 2018.5, "quote_volume": 297.98208, "trades": 4, "taker_buy_volume": 2018.5, "taker_buy_quote": 297.98208}, {"ts": 1774115040000, "open": 0.1478, "high": 0.1479, "low": 0.1478, "close": 0.1479, "volume": 1572.3, "quote_volume": 232.44631, "trades": 3, "taker_buy_volume": 1572.3, "taker_buy_quote": 232.44631}, {"ts": 1774115100000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 15212.5, "quote_volume": 2248.4075, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115160000, "open": 0.1477, "high": 0.1477, "low": 0.1476, "close": 0.1476, "volume": 1596.6, "quote_volume": 235.79784, "trades": 4, "taker_buy_volume": 1396.8, "taker_buy_quote": 206.30736}, {"ts": 1774115220000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 3080.2, "quote_volume": 454.3295, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115280000, "open": 0.1476, "high": 0.1477, "low": 0.1476, "close": 0.1477, "volume": 6637.7, "quote_volume": 979.73344, "trades": 8, "taker_buy_volume": 6637.7, "taker_buy_quote": 979.73344}, {"ts": 1774115340000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115400000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 132.2, "quote_volume": 19.55238, "trades": 1, "taker_buy_volume": 132.2, "taker_buy_quote": 19.55238}, {"ts": 1774115460000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115520000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115580000, "open": 0.1477, "high": 0.1478, "low": 0.1477, "close": 0.1478, "volume": 3065.5, "quote_volume": 452.96797, "trades": 12, "taker_buy_volume": 1516.6, "taker_buy_quote": 224.14605}, {"ts": 1774115640000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115700000, "open": 0.1478, "high": 0.148, "low": 0.1478, "close": 0.148, "volume": 8508.5, "quote_volume": 1258.71709, "trades": 13, "taker_buy_volume": 7408.0, "taker_buy_quote": 1096.06319}, {"ts": 1774115760000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115820000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115880000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 1800.5, "quote_volume": 266.1139, "trades": 5, "taker_buy_volume": 676.5, "taker_buy_quote": 99.9867}, {"ts": 1774115940000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116000000, "open": 0.148, "high": 0.148, "low": 0.1478, "close": 0.1478, "volume": 8371.4, "quote_volume": 1237.7712, "trades": 19, "taker_buy_volume": 2443.8, "taker_buy_quote": 361.45154}, {"ts": 1774116060000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 881.4, "quote_volume": 130.18278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116120000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 522.2, "quote_volume": 77.12894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116180000, "open": 0.1477, "high": 0.1477, "low": 0.1476, "close": 0.1476, "volume": 2292.3, "quote_volume": 338.5456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116240000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116300000, "open": 0.1476, "high": 0.1479, "low": 0.1476, "close": 0.1479, "volume": 5044.5, "quote_volume": 745.34218, "trades": 10, "taker_buy_volume": 4792.7, "taker_buy_quote": 708.1765}, {"ts": 1774116360000, "open": 0.1479, "high": 0.1479, "low": 0.1478, "close": 0.1478, "volume": 4059.5, "quote_volume": 600.34136, "trades": 7, "taker_buy_volume": 3472.6, "taker_buy_quote": 513.59754}, {"ts": 1774116420000, "open": 0.1478, "high": 0.1478, "low": 0.1477, "close": 0.1477, "volume": 3649.7, "quote_volume": 539.39386, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116480000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116540000, "open": 0.1478, "high": 0.1478, "low": 0.1477, "close": 0.1477, "volume": 1223.4, "quote_volume": 180.78662, "trades": 2, "taker_buy_volume": 904.4, "taker_buy_quote": 133.67032}, {"ts": 1774116600000, "open": 0.1478, "high": 0.1479, "low": 0.1478, "close": 0.1479, "volume": 865.7, "quote_volume": 128.01227, "trades": 4, "taker_buy_volume": 567.4, "taker_buy_quote": 83.91846}, {"ts": 1774116660000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 447.9, "quote_volume": 66.2892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116720000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 514.5, "quote_volume": 76.146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116780000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 261.0, "quote_volume": 38.628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116840000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 220.8, "quote_volume": 32.6784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116900000, "open": 0.1481, "high": 0.1481, "low": 0.1479, "close": 0.1479, "volume": 2763.9, "quote_volume": 409.04135, "trades": 10, "taker_buy_volume": 111.5, "taker_buy_quote": 16.51315}, {"ts": 1774116960000, "open": 0.1478, "high": 0.1481, "low": 0.1478, "close": 0.1481, "volume": 699.9, "quote_volume": 103.55544, "trades": 5, "taker_buy_volume": 347.7, "taker_buy_quote": 51.49034}, {"ts": 1774117020000, "open": 0.1481, "high": 0.1481, "low": 0.1481, "close": 0.1481, "volume": 2963.3, "quote_volume": 438.86473, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117080000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 3815.7, "quote_volume": 564.7236, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117140000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 1577.2, "quote_volume": 233.4256, "trades": 2, "taker_buy_volume": 1372.1, "taker_buy_quote": 203.0708}, {"ts": 1774117200000, "open": 0.148, "high": 0.1482, "low": 0.1477, "close": 0.1477, "volume": 24023.9, "quote_volume": 3552.31043, "trades": 34, "taker_buy_volume": 5115.3, "taker_buy_quote": 755.73343}, {"ts": 1774117260000, "open": 0.1476, "high": 0.1477, "low": 0.1476, "close": 0.1477, "volume": 1000.2, "quote_volume": 147.70503, "trades": 5, "taker_buy_volume": 384.4, "taker_buy_quote": 56.77588}, {"ts": 1774117320000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 1391.6, "quote_volume": 205.67848, "trades": 2, "taker_buy_volume": 1391.6, "taker_buy_quote": 205.67848}, {"ts": 1774117380000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 303.9, "quote_volume": 44.94681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117440000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 297.7, "quote_volume": 44.02983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117500000, "open": 0.1479, "high": 0.1479, "low": 0.1478, "close": 0.1478, "volume": 2848.0, "quote_volume": 421.06712, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117560000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 490.0, "quote_volume": 72.373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117620000, "open": 0.1477, "high": 0.1479, "low": 0.1477, "close": 0.1479, "volume": 2051.8, "quote_volume": 303.25692, "trades": 6, "taker_buy_volume": 1924.3, "taker_buy_quote": 284.42517}, {"ts": 1774117680000, "open": 0.1479, "high": 0.148, "low": 0.1479, "close": 0.1479, "volume": 1230.1, "quote_volume": 181.94999, "trades": 11, "taker_buy_volume": 516.2, "taker_buy_quote": 76.36418}, {"ts": 1774117740000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117800000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 1471.8, "quote_volume": 217.67922, "trades": 11, "taker_buy_volume": 110.9, "taker_buy_quote": 16.40211}, {"ts": 1774117860000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117920000, "open": 0.1478, "high": 0.1479, "low": 0.1478, "close": 0.1478, "volume": 1774.4, "quote_volume": 262.29556, "trades": 4, "taker_buy_volume": 392.4, "taker_buy_quote": 58.03596}, {"ts": 1774117980000, "open": 0.1477, "high": 0.1477, "low": 0.147, "close": 0.1472, "volume": 14852.5, "quote_volume": 2188.7151, "trades": 38, "taker_buy_volume": 953.0, "taker_buy_quote": 140.65285}, {"ts": 1774118040000, "open": 0.147, "high": 0.1474, "low": 0.147, "close": 0.1474, "volume": 5475.1, "quote_volume": 806.16541, "trades": 10, "taker_buy_volume": 5343.1, "taker_buy_quote": 786.76141}, {"ts": 1774118100000, "open": 0.1472, "high": 0.1474, "low": 0.1472, "close": 0.1474, "volume": 20340.1, "quote_volume": 2997.2566, "trades": 15, "taker_buy_volume": 13112.7, "taker_buy_quote": 1932.66581}, {"ts": 1774118160000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118220000, "open": 0.1474, "high": 0.1474, "low": 0.1473, "close": 0.1473, "volume": 1510.4, "quote_volume": 222.53999, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118280000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118340000, "open": 0.1473, "high": 0.1473, "low": 0.1472, "close": 0.1472, "volume": 7141.2, "quote_volume": 1051.73352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118400000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118460000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 1578.0, "quote_volume": 232.4394, "trades": 4, "taker_buy_volume": 1578.0, "taker_buy_quote": 232.4394}, {"ts": 1774118520000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118580000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118640000, "open": 0.1473, "high": 0.1474, "low": 0.1473, "close": 0.1474, "volume": 10545.1, "quote_volume": 1553.39966, "trades": 11, "taker_buy_volume": 4910.8, "taker_buy_quote": 723.46727}, {"ts": 1774118700000, "open": 0.1473, "high": 0.1473, "low": 0.1471, "close": 0.1471, "volume": 4642.2, "quote_volume": 683.72539, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118760000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 19940.1, "quote_volume": 2935.18272, "trades": 10, "taker_buy_volume": 929.7, "taker_buy_quote": 136.85184}, {"ts": 1774118820000, "open": 0.1473, "high": 0.1473, "low": 0.1472, "close": 0.1473, "volume": 4594.3, "quote_volume": 676.4726, "trades": 4, "taker_buy_volume": 1916.4, "taker_buy_quote": 282.28572}, {"ts": 1774118880000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118940000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 1396.3, "quote_volume": 205.81462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119000000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 339.2, "quote_volume": 49.96416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119060000, "open": 0.1472, "high": 0.1472, "low": 0.147, "close": 0.147, "volume": 11104.5, "quote_volume": 1634.34336, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119120000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119180000, "open": 0.147, "high": 0.147, "low": 0.1469, "close": 0.1469, "volume": 1624.6, "quote_volume": 238.67638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119240000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 34.0, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 4.998}, {"ts": 1774119300000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119360000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1050.9, "quote_volume": 154.4823, "trades": 2, "taker_buy_volume": 1050.9, "taker_buy_quote": 154.4823}, {"ts": 1774119420000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119480000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119540000, "open": 0.147, "high": 0.147, "low": 0.1468, "close": 0.1468, "volume": 1475.5, "quote_volume": 216.61831, "trades": 5, "taker_buy_volume": 35.0, "taker_buy_quote": 5.145}, {"ts": 1774119600000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 290.0, "quote_volume": 42.601, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 42.601}, {"ts": 1774119660000, "open": 0.1469, "high": 0.1471, "low": 0.1469, "close": 0.147, "volume": 9827.6, "quote_volume": 1445.12571, "trades": 15, "taker_buy_volume": 9227.9, "taker_buy_quote": 1356.96981}, {"ts": 1774119720000, "open": 0.1469, "high": 0.147, "low": 0.1469, "close": 0.147, "volume": 324.4, "quote_volume": 47.65869, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 6.3651}, {"ts": 1774119780000, "open": 0.1468, "high": 0.1471, "low": 0.1468, "close": 0.147, "volume": 7952.7, "quote_volume": 1168.8399, "trades": 11, "taker_buy_volume": 7467.0, "taker_buy_quote": 1097.49112}, {"ts": 1774119840000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 1139.4, "quote_volume": 167.60574, "trades": 2, "taker_buy_volume": 1139.4, "taker_buy_quote": 167.60574}, {"ts": 1774119900000, "open": 0.1471, "high": 0.1474, "low": 0.147, "close": 0.1471, "volume": 45837.5, "quote_volume": 6746.26132, "trades": 77, "taker_buy_volume": 39426.9, "taker_buy_quote": 5803.03482}, {"ts": 1774119960000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 541.8, "quote_volume": 79.6446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120020000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 300.0, "quote_volume": 44.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120080000, "open": 0.147, "high": 0.147, "low": 0.1469, "close": 0.1469, "volume": 2541.5, "quote_volume": 373.39179, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120140000, "open": 0.147, "high": 0.147, "low": 0.1469, "close": 0.1469, "volume": 1403.2, "quote_volume": 206.24471, "trades": 6, "taker_buy_volume": 1146.3, "taker_buy_quote": 168.5061}, {"ts": 1774120200000, "open": 0.1469, "high": 0.1469, "low": 0.1468, "close": 0.1468, "volume": 1656.7, "quote_volume": 243.33719, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120260000, "open": 0.1469, "high": 0.1469, "low": 0.1467, "close": 0.1467, "volume": 8025.7, "quote_volume": 1178.22383, "trades": 14, "taker_buy_volume": 797.4, "taker_buy_quote": 117.13806}, {"ts": 1774120320000, "open": 0.1468, "high": 0.1468, "low": 0.1467, "close": 0.1467, "volume": 379.6, "quote_volume": 55.69738, "trades": 4, "taker_buy_volume": 100.6, "taker_buy_quote": 14.76808}, {"ts": 1774120380000, "open": 0.1467, "high": 0.1467, "low": 0.1466, "close": 0.1467, "volume": 6673.7, "quote_volume": 979.01833, "trades": 18, "taker_buy_volume": 2080.5, "taker_buy_quote": 305.20935}, {"ts": 1774120440000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 567.8, "quote_volume": 83.29626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120500000, "open": 0.1467, "high": 0.1469, "low": 0.1466, "close": 0.1469, "volume": 40101.5, "quote_volume": 5884.46456, "trades": 66, "taker_buy_volume": 23376.3, "taker_buy_quote": 3430.58547}, {"ts": 1774120560000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 518.5, "quote_volume": 76.16765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120620000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120680000, "open": 0.1468, "high": 0.1473, "low": 0.1468, "close": 0.1471, "volume": 11680.6, "quote_volume": 1718.01242, "trades": 25, "taker_buy_volume": 9257.0, "taker_buy_quote": 1361.93077}, {"ts": 1774120740000, "open": 0.1472, "high": 0.1472, "low": 0.1471, "close": 0.1472, "volume": 22534.2, "quote_volume": 3316.99513, "trades": 18, "taker_buy_volume": 8255.3, "taker_buy_quote": 1215.18016}, {"ts": 1774120800000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120860000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 1052.0, "quote_volume": 154.7492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120920000, "open": 0.1473, "high": 0.1476, "low": 0.1473, "close": 0.1475, "volume": 9659.5, "quote_volume": 1423.56276, "trades": 15, "taker_buy_volume": 8493.5, "taker_buy_quote": 1251.70928}, {"ts": 1774120980000, "open": 0.1476, "high": 0.1476, "low": 0.1475, "close": 0.1475, "volume": 5586.2, "quote_volume": 824.4946, "trades": 13, "taker_buy_volume": 5301.0, "taker_buy_quote": 782.4276}, {"ts": 1774121040000, "open": 0.1475, "high": 0.1475, "low": 0.1475, "close": 0.1475, "volume": 228.4, "quote_volume": 33.689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121100000, "open": 0.1477, "high": 0.1481, "low": 0.1477, "close": 0.1479, "volume": 19465.2, "quote_volume": 2877.95351, "trades": 22, "taker_buy_volume": 18178.3, "taker_buy_quote": 2687.7705}, {"ts": 1774121160000, "open": 0.148, "high": 0.1483, "low": 0.148, "close": 0.1483, "volume": 8326.7, "quote_volume": 1233.89087, "trades": 12, "taker_buy_volume": 6321.2, "taker_buy_quote": 936.94424}, {"ts": 1774121220000, "open": 0.1485, "high": 0.1486, "low": 0.1481, "close": 0.1482, "volume": 37480.4, "quote_volume": 5563.98068, "trades": 33, "taker_buy_volume": 16375.9, "taker_buy_quote": 2432.07555}, {"ts": 1774121280000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 495.4, "quote_volume": 73.41828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121340000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 38.6, "quote_volume": 5.72052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121400000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 223.9, "quote_volume": 33.20437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121460000, "open": 0.1485, "high": 0.1485, "low": 0.1484, "close": 0.1484, "volume": 5258.1, "quote_volume": 780.68855, "trades": 9, "taker_buy_volume": 1345.6, "taker_buy_quote": 199.8216}, {"ts": 1774121520000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 113.0, "quote_volume": 16.7579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121580000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121640000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 1584.6, "quote_volume": 234.99618, "trades": 2, "taker_buy_volume": 1584.6, "taker_buy_quote": 234.99618}, {"ts": 1774121700000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121760000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 473.0, "quote_volume": 70.1459, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121820000, "open": 0.1483, "high": 0.1483, "low": 0.1483, "close": 0.1483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121880000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 46.3, "quote_volume": 6.86166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121940000, "open": 0.1482, "high": 0.1482, "low": 0.1481, "close": 0.1481, "volume": 10516.2, "quote_volume": 1557.7076, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122000000, "open": 0.148, "high": 0.148, "low": 0.1478, "close": 0.1479, "volume": 45130.0, "quote_volume": 6671.89542, "trades": 34, "taker_buy_volume": 4754.9, "taker_buy_quote": 703.1686}, {"ts": 1774122060000, "open": 0.1478, "high": 0.1479, "low": 0.1477, "close": 0.1478, "volume": 2059.7, "quote_volume": 304.42835, "trades": 11, "taker_buy_volume": 793.7, "taker_buy_quote": 117.33026}, {"ts": 1774122120000, "open": 0.1479, "high": 0.1484, "low": 0.1479, "close": 0.1484, "volume": 37212.0, "quote_volume": 5507.52789, "trades": 30, "taker_buy_volume": 32745.0, "taker_buy_quote": 4845.61129}, {"ts": 1774122180000, "open": 0.1482, "high": 0.1484, "low": 0.1482, "close": 0.1484, "volume": 1937.2, "quote_volume": 287.45816, "trades": 7, "taker_buy_volume": 1825.6, "taker_buy_quote": 270.91904}, {"ts": 1774122240000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 2648.1, "quote_volume": 392.44842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122300000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 194.7, "quote_volume": 28.85454, "trades": 1, "taker_buy_volume": 194.7, "taker_buy_quote": 28.85454}, {"ts": 1774122360000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122420000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 2273.3, "quote_volume": 336.90306, "trades": 2, "taker_buy_volume": 252.4, "taker_buy_quote": 37.40568}, {"ts": 1774122480000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 540.0, "quote_volume": 80.028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122540000, "open": 0.1482, "high": 0.1482, "low": 0.1482, "close": 0.1482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122600000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 379.5, "quote_volume": 56.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122660000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122720000, "open": 0.1479, "high": 0.1479, "low": 0.1478, "close": 0.1478, "volume": 10060.3, "quote_volume": 1487.8216, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122780000, "open": 0.1479, "high": 0.1479, "low": 0.1479, "close": 0.1479, "volume": 108.0, "quote_volume": 15.9732, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 15.9732}, {"ts": 1774122840000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 128.4, "quote_volume": 18.96468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122900000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122960000, "open": 0.1477, "high": 0.1478, "low": 0.1477, "close": 0.1478, "volume": 297.1, "quote_volume": 43.88505, "trades": 2, "taker_buy_volume": 33.8, "taker_buy_quote": 4.99564}, {"ts": 1774123020000, "open": 0.1478, "high": 0.1478, "low": 0.1478, "close": 0.1478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123080000, "open": 0.1479, "high": 0.1479, "low": 0.1477, "close": 0.1477, "volume": 387.4, "quote_volume": 57.28634, "trades": 3, "taker_buy_volume": 336.8, "taker_buy_quote": 49.81272}, {"ts": 1774123140000, "open": 0.1477, "high": 0.1477, "low": 0.1477, "close": 0.1477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123200000, "open": 0.1479, "high": 0.1479, "low": 0.1478, "close": 0.1478, "volume": 2730.5, "quote_volume": 403.73224, "trades": 5, "taker_buy_volume": 900.9, "taker_buy_quote": 133.24311}, {"ts": 1774123260000, "open": 0.1479, "high": 0.1479, "low": 0.1478, "close": 0.1478, "volume": 691.2, "quote_volume": 102.18396, "trades": 4, "taker_buy_volume": 246.0, "taker_buy_quote": 36.3834}, {"ts": 1774123320000, "open": 0.1478, "high": 0.1478, "low": 0.1477, "close": 0.1477, "volume": 1749.2, "quote_volume": 258.38628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123380000, "open": 0.1477, "high": 0.1477, "low": 0.1476, "close": 0.1476, "volume": 1234.5, "quote_volume": 182.3095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123440000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 235.5, "quote_volume": 34.7598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123500000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123560000, "open": 0.1477, "high": 0.1479, "low": 0.1477, "close": 0.1477, "volume": 6775.7, "quote_volume": 1001.45553, "trades": 19, "taker_buy_volume": 5335.6, "taker_buy_quote": 788.75276}, {"ts": 1774123620000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 291.5, "quote_volume": 43.0254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123680000, "open": 0.1476, "high": 0.1476, "low": 0.1476, "close": 0.1476, "volume": 635.9, "quote_volume": 93.85884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123740000, "open": 0.1476, "high": 0.1477, "low": 0.1475, "close": 0.1475, "volume": 36408.4, "quote_volume": 5370.81582, "trades": 27, "taker_buy_volume": 2931.3, "taker_buy_quote": 432.64389}, {"ts": 1774123800000, "open": 0.1474, "high": 0.1476, "low": 0.1474, "close": 0.1476, "volume": 3443.2, "quote_volume": 507.85326, "trades": 6, "taker_buy_volume": 3021.8, "taker_buy_quote": 445.7389}, {"ts": 1774123860000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 309.2, "quote_volume": 45.57608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123920000, "open": 0.1474, "high": 0.1477, "low": 0.1474, "close": 0.1477, "volume": 8334.3, "quote_volume": 1229.93339, "trades": 15, "taker_buy_volume": 7329.3, "taker_buy_quote": 1081.79639}, {"ts": 1774123980000, "open": 0.1478, "high": 0.148, "low": 0.1475, "close": 0.1475, "volume": 13435.7, "quote_volume": 1986.00668, "trades": 35, "taker_buy_volume": 3348.8, "taker_buy_quote": 495.30854}, {"ts": 1774124040000, "open": 0.1475, "high": 0.1475, "low": 0.1474, "close": 0.1474, "volume": 491.3, "quote_volume": 72.44023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124100000, "open": 0.1474, "high": 0.1474, "low": 0.1473, "close": 0.1473, "volume": 850.5, "quote_volume": 125.30188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124160000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 860.9, "quote_volume": 126.81057, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124220000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 494.3, "quote_volume": 72.76096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124280000, "open": 0.1473, "high": 0.1473, "low": 0.1473, "close": 0.1473, "volume": 1394.9, "quote_volume": 205.46877, "trades": 1, "taker_buy_volume": 1394.9, "taker_buy_quote": 205.46877}, {"ts": 1774124340000, "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 2330.0, "quote_volume": 343.442, "trades": 3, "taker_buy_volume": 742.5, "taker_buy_quote": 109.4445}, {"ts": 1774124400000, "open": 0.1473, "high": 0.1475, "low": 0.1473, "close": 0.1473, "volume": 2740.0, "quote_volume": 403.93656, "trades": 5, "taker_buy_volume": 2221.6, "taker_buy_quote": 327.57624}, {"ts": 1774124460000, "open": 0.1474, "high": 0.1474, "low": 0.1473, "close": 0.1473, "volume": 4820.3, "quote_volume": 710.48416, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124520000, "open": 0.1473, "high": 0.1473, "low": 0.1472, "close": 0.1472, "volume": 2679.3, "quote_volume": 394.63227, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124580000, "open": 0.1472, "high": 0.1472, "low": 0.1471, "close": 0.1472, "volume": 5152.5, "quote_volume": 758.31264, "trades": 8, "taker_buy_volume": 2111.9, "taker_buy_quote": 310.87168}, {"ts": 1774124640000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 6525.2, "quote_volume": 959.85692, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124700000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 308.4, "quote_volume": 45.36564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124760000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 293.5, "quote_volume": 43.17385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124820000, "open": 0.147, "high": 0.1471, "low": 0.147, "close": 0.1471, "volume": 293.7, "quote_volume": 43.18015, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 9.19375}, {"ts": 1774124880000, "open": 0.1471, "high": 0.1471, "low": 0.147, "close": 0.147, "volume": 351.8, "quote_volume": 51.71864, "trades": 2, "taker_buy_volume": 40.4, "taker_buy_quote": 5.94284}, {"ts": 1774124940000, "open": 0.1471, "high": 0.1471, "low": 0.1468, "close": 0.147, "volume": 10301.5, "quote_volume": 1513.65105, "trades": 26, "taker_buy_volume": 1481.3, "taker_buy_quote": 217.72684}, {"ts": 1774125000000, "open": 0.1469, "high": 0.1469, "low": 0.1468, "close": 0.1468, "volume": 7648.5, "quote_volume": 1122.95624, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125060000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 9313.9, "quote_volume": 1366.34913, "trades": 11, "taker_buy_volume": 3666.7, "taker_buy_quote": 537.90489}, {"ts": 1774125120000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 9251.7, "quote_volume": 1356.29922, "trades": 16, "taker_buy_volume": 1895.8, "taker_buy_quote": 277.92428}, {"ts": 1774125180000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 6622.6, "quote_volume": 971.53542, "trades": 10, "taker_buy_volume": 1527.7, "taker_buy_quote": 224.11359}, {"ts": 1774125240000, "open": 0.1467, "high": 0.1467, "low": 0.1466, "close": 0.1466, "volume": 13905.7, "quote_volume": 2038.64487, "trades": 6, "taker_buy_volume": 692.5, "taker_buy_quote": 101.58975}, {"ts": 1774125300000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 9462.3, "quote_volume": 1386.22695, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125360000, "open": 0.1465, "high": 0.1466, "low": 0.1464, "close": 0.1466, "volume": 4851.6, "quote_volume": 711.19736, "trades": 8, "taker_buy_volume": 4637.8, "taker_buy_quote": 679.88033}, {"ts": 1774125420000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 4003.4, "quote_volume": 586.89844, "trades": 8, "taker_buy_volume": 943.7, "taker_buy_quote": 138.34642}, {"ts": 1774125480000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 484.6, "quote_volume": 70.9939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125540000, "open": 0.1465, "high": 0.1467, "low": 0.1464, "close": 0.1465, "volume": 22194.9, "quote_volume": 3253.17764, "trades": 31, "taker_buy_volume": 15950.5, "taker_buy_quote": 2338.41159}, {"ts": 1774125600000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 34.7, "quote_volume": 5.08702, "trades": 1, "taker_buy_volume": 34.7, "taker_buy_quote": 5.08702}, {"ts": 1774125660000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 6026.0, "quote_volume": 882.809, "trades": 10, "taker_buy_volume": 144.9, "taker_buy_quote": 21.22785}, {"ts": 1774125720000, "open": 0.1465, "high": 0.1465, "low": 0.1464, "close": 0.1464, "volume": 4406.2, "quote_volume": 645.0713, "trades": 13, "taker_buy_volume": 36.2, "taker_buy_quote": 5.3033}, {"ts": 1774125780000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125840000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 1759.4, "quote_volume": 257.7521, "trades": 2, "taker_buy_volume": 1759.4, "taker_buy_quote": 257.7521}, {"ts": 1774125900000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 80.8, "quote_volume": 11.84528, "trades": 1, "taker_buy_volume": 80.8, "taker_buy_quote": 11.84528}, {"ts": 1774125960000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 5919.2, "quote_volume": 867.1628, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126020000, "open": 0.1465, "high": 0.1466, "low": 0.1465, "close": 0.1466, "volume": 1544.7, "quote_volume": 226.31462, "trades": 3, "taker_buy_volume": 160.7, "taker_buy_quote": 23.55862}, {"ts": 1774126080000, "open": 0.1466, "high": 0.147, "low": 0.1465, "close": 0.147, "volume": 6856.5, "quote_volume": 1005.98451, "trades": 18, "taker_buy_volume": 6059.0, "taker_buy_quote": 889.15076}, {"ts": 1774126140000, "open": 0.1468, "high": 0.1469, "low": 0.1468, "close": 0.1469, "volume": 6085.0, "quote_volume": 893.88288, "trades": 4, "taker_buy_volume": 1399.6, "taker_buy_quote": 205.60124}, {"ts": 1774126200000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 1402.0, "quote_volume": 205.8136, "trades": 2, "taker_buy_volume": 742.5, "taker_buy_quote": 108.999}, {"ts": 1774126260000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 3654.2, "quote_volume": 536.43656, "trades": 3, "taker_buy_volume": 3654.2, "taker_buy_quote": 536.43656}, {"ts": 1774126320000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126380000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 116.8, "quote_volume": 17.13456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126440000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 110.3, "quote_volume": 16.18101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126500000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 6265.1, "quote_volume": 919.71668, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126560000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126620000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126680000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126740000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126800000, "open": 0.1467, "high": 0.1468, "low": 0.1467, "close": 0.1468, "volume": 6519.1, "quote_volume": 956.97688, "trades": 15, "taker_buy_volume": 5136.4, "taker_buy_quote": 754.02352}, {"ts": 1774126860000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 2103.7, "quote_volume": 308.82316, "trades": 14, "taker_buy_volume": 905.9, "taker_buy_quote": 132.98612}, {"ts": 1774126920000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 587.8, "quote_volume": 86.28904, "trades": 2, "taker_buy_volume": 587.8, "taker_buy_quote": 86.28904}, {"ts": 1774126980000, "open": 0.1467, "high": 0.1467, "low": 0.1466, "close": 0.1467, "volume": 4789.2, "quote_volume": 702.57154, "trades": 7, "taker_buy_volume": 1715.9, "taker_buy_quote": 251.72253}, {"ts": 1774127040000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127100000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127160000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127220000, "open": 0.1468, "high": 0.1468, "low": 0.1466, "close": 0.1467, "volume": 335.0, "quote_volume": 49.14911, "trades": 3, "taker_buy_volume": 90.8, "taker_buy_quote": 13.32944}, {"ts": 1774127280000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127340000, "open": 0.1467, "high": 0.1467, "low": 0.1466, "close": 0.1466, "volume": 6085.3, "quote_volume": 892.49321, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127400000, "open": 0.1466, "high": 0.1466, "low": 0.1465, "close": 0.1465, "volume": 665.8, "quote_volume": 97.56576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127460000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127520000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 1630.5, "quote_volume": 239.0313, "trades": 2, "taker_buy_volume": 1630.5, "taker_buy_quote": 239.0313}, {"ts": 1774127580000, "open": 0.1466, "high": 0.1466, "low": 0.1465, "close": 0.1466, "volume": 7970.8, "quote_volume": 1167.94295, "trades": 14, "taker_buy_volume": 2065.6, "taker_buy_quote": 302.63315}, {"ts": 1774127640000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127700000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127760000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127820000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127880000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 34.1, "quote_volume": 4.99906, "trades": 1, "taker_buy_volume": 34.1, "taker_buy_quote": 4.99906}, {"ts": 1774127940000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128000000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128060000, "open": 0.1467, "high": 0.147, "low": 0.1467, "close": 0.1469, "volume": 10782.7, "quote_volume": 1582.38502, "trades": 12, "taker_buy_volume": 10524.2, "taker_buy_quote": 1544.41137}, {"ts": 1774128120000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128180000, "open": 0.1468, "high": 0.1468, "low": 0.1466, "close": 0.1466, "volume": 11701.0, "quote_volume": 1716.75575, "trades": 24, "taker_buy_volume": 129.0, "taker_buy_quote": 18.9372}, {"ts": 1774128240000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128300000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128360000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128420000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 8223.8, "quote_volume": 1204.7867, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128480000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 2021.6, "quote_volume": 295.96224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128540000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128600000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 4898.6, "quote_volume": 716.51335, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128660000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128720000, "open": 0.146, "high": 0.1462, "low": 0.146, "close": 0.1461, "volume": 10756.1, "quote_volume": 1572.20203, "trades": 16, "taker_buy_volume": 10201.0, "taker_buy_quote": 1491.14072}, {"ts": 1774128780000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 2255.8, "quote_volume": 329.79796, "trades": 3, "taker_buy_volume": 2255.8, "taker_buy_quote": 329.79796}, {"ts": 1774128840000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128900000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 11760.6, "quote_volume": 1718.22366, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128960000, "open": 0.1461, "high": 0.1463, "low": 0.1461, "close": 0.1462, "volume": 30400.2, "quote_volume": 4445.53747, "trades": 23, "taker_buy_volume": 24638.7, "taker_buy_quote": 3602.88989}, {"ts": 1774129020000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129080000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 870.0, "quote_volume": 127.27372, "trades": 4, "taker_buy_volume": 797.2, "taker_buy_quote": 116.63036}, {"ts": 1774129140000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 6092.0, "quote_volume": 890.6504, "trades": 19, "taker_buy_volume": 4517.7, "taker_buy_quote": 660.48774}, {"ts": 1774129200000, "open": 0.1464, "high": 0.1464, "low": 0.1463, "close": 0.1463, "volume": 1154.0, "quote_volume": 168.87281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129260000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129320000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 2225.6, "quote_volume": 325.60528, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129380000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 246.3, "quote_volume": 36.02297, "trades": 2, "taker_buy_volume": 139.1, "taker_buy_quote": 20.35033}, {"ts": 1774129440000, "open": 0.1464, "high": 0.1465, "low": 0.1462, "close": 0.1463, "volume": 27865.6, "quote_volume": 4077.73825, "trades": 75, "taker_buy_volume": 8150.4, "taker_buy_quote": 1193.70687}, {"ts": 1774129500000, "open": 0.1463, "high": 0.1463, "low": 0.1461, "close": 0.1462, "volume": 11289.1, "quote_volume": 1650.42292, "trades": 28, "taker_buy_volume": 167.2, "taker_buy_quote": 24.46136}, {"ts": 1774129560000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.1461, "volume": 27853.2, "quote_volume": 4069.27666, "trades": 21, "taker_buy_volume": 4427.0, "taker_buy_quote": 646.7847}, {"ts": 1774129620000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 17671.9, "quote_volume": 2582.1819, "trades": 40, "taker_buy_volume": 11312.1, "taker_buy_quote": 1653.01512}, {"ts": 1774129680000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 3395.4, "quote_volume": 496.06794, "trades": 5, "taker_buy_volume": 1216.2, "taker_buy_quote": 177.68682}, {"ts": 1774129740000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 10132.4, "quote_volume": 1479.63219, "trades": 10, "taker_buy_volume": 3017.9, "taker_buy_quote": 440.91519}, {"ts": 1774129800000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 60.8, "quote_volume": 8.8768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129860000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129920000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 3932.0, "quote_volume": 574.072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129980000, "open": 0.1461, "high": 0.1466, "low": 0.1461, "close": 0.1464, "volume": 80332.3, "quote_volume": 11756.70448, "trades": 50, "taker_buy_volume": 75310.5, "taker_buy_quote": 11021.70589}, {"ts": 1774130040000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 16803.9, "quote_volume": 2457.95753, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130100000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 959.0, "quote_volume": 140.15255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130160000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 1096.2, "quote_volume": 160.26444, "trades": 1, "taker_buy_volume": 1096.2, "taker_buy_quote": 160.26444}, {"ts": 1774130220000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 3148.7, "quote_volume": 460.02507, "trades": 2, "taker_buy_volume": 2164.1, "taker_buy_quote": 316.17501}, {"ts": 1774130280000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 10167.9, "quote_volume": 1484.97995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130340000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 5612.8, "quote_volume": 820.03008, "trades": 11, "taker_buy_volume": 3838.4, "taker_buy_quote": 560.79024}, {"ts": 1774130400000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 136.8, "quote_volume": 19.99581, "trades": 2, "taker_buy_volume": 136.8, "taker_buy_quote": 19.99581}, {"ts": 1774130460000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130520000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 123.2, "quote_volume": 17.99952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130580000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130640000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 647.8, "quote_volume": 94.64358, "trades": 6, "taker_buy_volume": 95.9, "taker_buy_quote": 14.01099}, {"ts": 1774130700000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 113.4, "quote_volume": 16.56774, "trades": 1, "taker_buy_volume": 113.4, "taker_buy_quote": 16.56774}, {"ts": 1774130760000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 711.3, "quote_volume": 103.92093, "trades": 1, "taker_buy_volume": 711.3, "taker_buy_quote": 103.92093}, {"ts": 1774130820000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 60.8, "quote_volume": 8.88896, "trades": 1, "taker_buy_volume": 60.8, "taker_buy_quote": 8.88896}, {"ts": 1774130880000, "open": 0.1462, "high": 0.1463, "low": 0.1461, "close": 0.1461, "volume": 19119.2, "quote_volume": 2795.50365, "trades": 16, "taker_buy_volume": 3727.4, "taker_buy_quote": 545.2271}, {"ts": 1774130940000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 1560.0, "quote_volume": 227.916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131000000, "open": 0.1461, "high": 0.1463, "low": 0.1461, "close": 0.1462, "volume": 1315.1, "quote_volume": 192.28104, "trades": 5, "taker_buy_volume": 637.7, "taker_buy_quote": 93.24516}, {"ts": 1774131060000, "open": 0.1461, "high": 0.1463, "low": 0.1461, "close": 0.1461, "volume": 10204.2, "quote_volume": 1490.90208, "trades": 24, "taker_buy_volume": 342.3, "taker_buy_quote": 50.07849}, {"ts": 1774131120000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131180000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 3772.3, "quote_volume": 551.17532, "trades": 19, "taker_buy_volume": 422.9, "taker_buy_quote": 61.82798}, {"ts": 1774131240000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 3486.3, "quote_volume": 508.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131300000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131360000, "open": 0.1461, "high": 0.1461, "low": 0.1458, "close": 0.1458, "volume": 130874.0, "quote_volume": 19106.45838, "trades": 19, "taker_buy_volume": 168.0, "taker_buy_quote": 24.5112}, {"ts": 1774131420000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131480000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131540000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131600000, "open": 0.1458, "high": 0.1458, "low": 0.1457, "close": 0.1457, "volume": 2952.4, "quote_volume": 430.16982, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 145.7}, {"ts": 1774131660000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131720000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131780000, "open": 0.1456, "high": 0.1456, "low": 0.1455, "close": 0.1455, "volume": 11654.3, "quote_volume": 1695.78102, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131840000, "open": 0.1456, "high": 0.1456, "low": 0.1454, "close": 0.1455, "volume": 19182.6, "quote_volume": 2791.92462, "trades": 34, "taker_buy_volume": 13780.0, "taker_buy_quote": 2006.06637}, {"ts": 1774131900000, "open": 0.1455, "high": 0.1456, "low": 0.1453, "close": 0.1453, "volume": 30943.7, "quote_volume": 4501.02792, "trades": 100, "taker_buy_volume": 10181.5, "taker_buy_quote": 1481.73863}, {"ts": 1774131960000, "open": 0.1454, "high": 0.1455, "low": 0.1454, "close": 0.1455, "volume": 3181.4, "quote_volume": 462.75294, "trades": 9, "taker_buy_volume": 3181.4, "taker_buy_quote": 462.75294}, {"ts": 1774132020000, "open": 0.1453, "high": 0.1455, "low": 0.1451, "close": 0.1451, "volume": 22687.0, "quote_volume": 3296.55462, "trades": 37, "taker_buy_volume": 17022.2, "taker_buy_quote": 2473.91317}, {"ts": 1774132080000, "open": 0.1451, "high": 0.1452, "low": 0.1448, "close": 0.1452, "volume": 52741.4, "quote_volume": 7645.23486, "trades": 69, "taker_buy_volume": 29190.9, "taker_buy_quote": 4231.67742}, {"ts": 1774132140000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 4245.1, "quote_volume": 616.81303, "trades": 4, "taker_buy_volume": 4245.1, "taker_buy_quote": 616.81303}, {"ts": 1774132200000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 4280.8, "quote_volume": 622.28156, "trades": 7, "taker_buy_volume": 2442.1, "taker_buy_quote": 355.08134}, {"ts": 1774132260000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 2920.0, "quote_volume": 423.83365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132320000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132380000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132440000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1454, "volume": 15432.2, "quote_volume": 2241.292, "trades": 15, "taker_buy_volume": 14688.6, "taker_buy_quote": 2133.32128}, {"ts": 1774132500000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 1771.2, "quote_volume": 257.35536, "trades": 2, "taker_buy_volume": 1416.0, "taker_buy_quote": 205.7448}, {"ts": 1774132560000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 494.3, "quote_volume": 71.8171, "trades": 4, "taker_buy_volume": 405.8, "taker_buy_quote": 58.96274}, {"ts": 1774132620000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 1530.3, "quote_volume": 222.09217, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132680000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 6629.7, "quote_volume": 961.76413, "trades": 8, "taker_buy_volume": 6629.7, "taker_buy_quote": 961.76413}, {"ts": 1774132740000, "open": 0.145, "high": 0.145, "low": 0.1447, "close": 0.145, "volume": 28300.2, "quote_volume": 4099.7421, "trades": 38, "taker_buy_volume": 17417.9, "taker_buy_quote": 2524.01235}, {"ts": 1774132800000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 1573.7, "quote_volume": 228.02913, "trades": 4, "taker_buy_volume": 618.9, "taker_buy_quote": 89.67861}, {"ts": 1774132860000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 2746.3, "quote_volume": 398.2135, "trades": 5, "taker_buy_volume": 2746.3, "taker_buy_quote": 398.2135}, {"ts": 1774132920000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1063.2, "quote_volume": 154.164, "trades": 1, "taker_buy_volume": 1063.2, "taker_buy_quote": 154.164}, {"ts": 1774132980000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 4432.8, "quote_volume": 642.40494, "trades": 6, "taker_buy_volume": 922.2, "taker_buy_quote": 133.719}, {"ts": 1774133040000, "open": 0.1449, "high": 0.145, "low": 0.1447, "close": 0.1448, "volume": 41180.5, "quote_volume": 5963.68599, "trades": 52, "taker_buy_volume": 37794.4, "taker_buy_quote": 5473.48476}, {"ts": 1774133100000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 10282.4, "quote_volume": 1488.89152, "trades": 2, "taker_buy_volume": 10282.4, "taker_buy_quote": 1488.89152}, {"ts": 1774133160000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 12314.3, "quote_volume": 1782.16105, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133220000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133280000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 1035.1, "quote_volume": 149.88248, "trades": 1, "taker_buy_volume": 1035.1, "taker_buy_quote": 149.88248}, {"ts": 1774133340000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 330.4, "quote_volume": 47.908, "trades": 2, "taker_buy_volume": 330.4, "taker_buy_quote": 47.908}, {"ts": 1774133400000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 19602.7, "quote_volume": 2843.53165, "trades": 17, "taker_buy_volume": 15959.8, "taker_buy_quote": 2315.31115}, {"ts": 1774133460000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 787.8, "quote_volume": 114.38856, "trades": 2, "taker_buy_volume": 787.8, "taker_buy_quote": 114.38856}, {"ts": 1774133520000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 2931.0, "quote_volume": 425.28397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133580000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133640000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133700000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 11466.0, "quote_volume": 1661.76952, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133760000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 4195.1, "quote_volume": 608.2895, "trades": 6, "taker_buy_volume": 4195.1, "taker_buy_quote": 608.2895}, {"ts": 1774133820000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 221.9, "quote_volume": 32.1755, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 14.5}, {"ts": 1774133880000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 812.4, "quote_volume": 117.798, "trades": 2, "taker_buy_volume": 812.4, "taker_buy_quote": 117.798}, {"ts": 1774133940000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 58311.4, "quote_volume": 8455.20601, "trades": 5, "taker_buy_volume": 58311.4, "taker_buy_quote": 8455.20601}, {"ts": 1774134000000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 1605.0, "quote_volume": 233.056, "trades": 5, "taker_buy_volume": 1605.0, "taker_buy_quote": 233.056}, {"ts": 1774134060000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 3727.4, "quote_volume": 541.94396, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 14.54}, {"ts": 1774134120000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 9688.8, "quote_volume": 1407.53757, "trades": 8, "taker_buy_volume": 688.2, "taker_buy_quote": 99.99546}, {"ts": 1774134180000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 2053.4, "quote_volume": 297.94834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134240000, "open": 0.145, "high": 0.1456, "low": 0.145, "close": 0.1454, "volume": 44359.7, "quote_volume": 6444.53058, "trades": 35, "taker_buy_volume": 39156.3, "taker_buy_quote": 5688.66602}, {"ts": 1774134300000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 7772.7, "quote_volume": 1129.86728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134360000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 99.1, "quote_volume": 14.38932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134420000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 450.1, "quote_volume": 65.33155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134480000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134540000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 37.9, "quote_volume": 5.4955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134660000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134720000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 172.6, "quote_volume": 24.99248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134780000, "open": 0.1448, "high": 0.1448, "low": 0.1446, "close": 0.1447, "volume": 7805.8, "quote_volume": 1129.74568, "trades": 15, "taker_buy_volume": 1177.3, "taker_buy_quote": 170.35531}, {"ts": 1774134840000, "open": 0.1447, "high": 0.1448, "low": 0.1445, "close": 0.1448, "volume": 3611.3, "quote_volume": 522.55338, "trades": 9, "taker_buy_volume": 3109.0, "taker_buy_quote": 449.94803}, {"ts": 1774134900000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 2673.1, "quote_volume": 387.00757, "trades": 5, "taker_buy_volume": 2100.0, "taker_buy_quote": 304.08}, {"ts": 1774134960000, "open": 0.1446, "high": 0.1446, "low": 0.1441, "close": 0.1441, "volume": 58149.6, "quote_volume": 8395.58715, "trades": 73, "taker_buy_volume": 29182.0, "taker_buy_quote": 4212.64951}, {"ts": 1774135020000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 5767.2, "quote_volume": 832.28003, "trades": 11, "taker_buy_volume": 4741.8, "taker_buy_quote": 684.31966}, {"ts": 1774135080000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 668.4, "quote_volume": 96.4069, "trades": 2, "taker_buy_volume": 118.1, "taker_buy_quote": 17.05364}, {"ts": 1774135140000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 2803.0, "quote_volume": 404.62313, "trades": 6, "taker_buy_volume": 1502.3, "taker_buy_quote": 216.93212}, {"ts": 1774135200000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1446, "volume": 1759.1, "quote_volume": 254.14364, "trades": 9, "taker_buy_volume": 908.6, "taker_buy_quote": 131.33144}, {"ts": 1774135260000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 2278.5, "quote_volume": 329.34698, "trades": 8, "taker_buy_volume": 1037.3, "taker_buy_quote": 149.99358}, {"ts": 1774135320000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135380000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135440000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 329.6, "quote_volume": 47.66016, "trades": 1, "taker_buy_volume": 329.6, "taker_buy_quote": 47.66016}, {"ts": 1774135500000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 1878.9, "quote_volume": 271.45559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135560000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 5612.1, "quote_volume": 811.36728, "trades": 10, "taker_buy_volume": 4847.1, "taker_buy_quote": 700.74828}, {"ts": 1774135620000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135680000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135740000, "open": 0.1446, "high": 0.1449, "low": 0.1446, "close": 0.1449, "volume": 4642.3, "quote_volume": 671.76877, "trades": 13, "taker_buy_volume": 4642.3, "taker_buy_quote": 671.76877}, {"ts": 1774135800000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 4761.1, "quote_volume": 689.46501, "trades": 6, "taker_buy_volume": 4761.1, "taker_buy_quote": 689.46501}, {"ts": 1774135860000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135920000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135980000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 376.0, "quote_volume": 54.4448, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 14.48}, {"ts": 1774136040000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 687.1, "quote_volume": 99.49208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136100000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136160000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 7356.2, "quote_volume": 1064.39275, "trades": 11, "taker_buy_volume": 7356.2, "taker_buy_quote": 1064.39275}, {"ts": 1774136220000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 2613.1, "quote_volume": 377.85426, "trades": 3, "taker_buy_volume": 145.4, "taker_buy_quote": 21.02484}, {"ts": 1774136280000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 1006.7, "quote_volume": 145.48817, "trades": 3, "taker_buy_volume": 200.2, "taker_buy_quote": 28.94892}, {"ts": 1774136340000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 286.8, "quote_volume": 41.4426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136400000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 465.1, "quote_volume": 67.20695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136460000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 9325.1, "quote_volume": 1347.42, "trades": 6, "taker_buy_volume": 8755.6, "taker_buy_quote": 1265.1842}, {"ts": 1774136520000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 1619.5, "quote_volume": 234.01775, "trades": 4, "taker_buy_volume": 1422.4, "taker_buy_quote": 205.5368}, {"ts": 1774136580000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136640000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136700000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 2536.7, "quote_volume": 366.3681, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136760000, "open": 0.1442, "high": 0.1442, "low": 0.1437, "close": 0.1438, "volume": 9415.4, "quote_volume": 1354.60667, "trades": 21, "taker_buy_volume": 7345.6, "taker_buy_quote": 1056.73257}, {"ts": 1774136820000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 13133.1, "quote_volume": 1887.92652, "trades": 26, "taker_buy_volume": 6637.5, "taker_buy_quote": 954.46671}, {"ts": 1774136880000, "open": 0.1436, "high": 0.1437, "low": 0.1429, "close": 0.1431, "volume": 50742.4, "quote_volume": 7270.56503, "trades": 78, "taker_buy_volume": 33822.2, "taker_buy_quote": 4846.95575}, {"ts": 1774136940000, "open": 0.1431, "high": 0.1433, "low": 0.1425, "close": 0.1427, "volume": 95907.9, "quote_volume": 13694.02878, "trades": 50, "taker_buy_volume": 18831.5, "taker_buy_quote": 2689.13075}, {"ts": 1774137000000, "open": 0.1429, "high": 0.143, "low": 0.1426, "close": 0.1428, "volume": 54800.5, "quote_volume": 7823.4632, "trades": 79, "taker_buy_volume": 29429.3, "taker_buy_quote": 4202.26577}, {"ts": 1774137060000, "open": 0.1426, "high": 0.1427, "low": 0.1417, "close": 0.1417, "volume": 80256.7, "quote_volume": 11410.30692, "trades": 154, "taker_buy_volume": 47839.0, "taker_buy_quote": 6805.23807}, {"ts": 1774137120000, "open": 0.1416, "high": 0.1416, "low": 0.14, "close": 0.1409, "volume": 225717.4, "quote_volume": 31767.30494, "trades": 535, "taker_buy_volume": 169774.9, "taker_buy_quote": 23904.44876}, {"ts": 1774137180000, "open": 0.1409, "high": 0.1415, "low": 0.1409, "close": 0.1411, "volume": 72053.8, "quote_volume": 10177.92446, "trades": 101, "taker_buy_volume": 9865.6, "taker_buy_quote": 1393.23394}, {"ts": 1774137240000, "open": 0.141, "high": 0.141, "low": 0.14, "close": 0.1403, "volume": 60216.2, "quote_volume": 8470.36068, "trades": 104, "taker_buy_volume": 13084.2, "taker_buy_quote": 1838.24321}, {"ts": 1774137300000, "open": 0.1402, "high": 0.1407, "low": 0.1396, "close": 0.1404, "volume": 42228.3, "quote_volume": 5911.59461, "trades": 91, "taker_buy_volume": 16991.7, "taker_buy_quote": 2379.10959}, {"ts": 1774137360000, "open": 0.1402, "high": 0.1404, "low": 0.1388, "close": 0.1392, "volume": 115119.4, "quote_volume": 16068.1279, "trades": 291, "taker_buy_volume": 71773.3, "taker_buy_quote": 10018.6197}, {"ts": 1774137420000, "open": 0.1393, "high": 0.1399, "low": 0.1384, "close": 0.1388, "volume": 52848.4, "quote_volume": 7346.77109, "trades": 124, "taker_buy_volume": 26960.3, "taker_buy_quote": 3747.46383}, {"ts": 1774137480000, "open": 0.1391, "high": 0.1393, "low": 0.1387, "close": 0.1392, "volume": 83982.9, "quote_volume": 11679.65546, "trades": 77, "taker_buy_volume": 9532.3, "taker_buy_quote": 1325.53905}, {"ts": 1774137540000, "open": 0.1391, "high": 0.1402, "low": 0.139, "close": 0.1398, "volume": 25991.2, "quote_volume": 3630.82135, "trades": 35, "taker_buy_volume": 13637.5, "taker_buy_quote": 1902.57006}, {"ts": 1774137600000, "open": 0.1398, "high": 0.14, "low": 0.1393, "close": 0.1396, "volume": 25962.9, "quote_volume": 3626.52878, "trades": 33, "taker_buy_volume": 10265.0, "taker_buy_quote": 1434.73414}, {"ts": 1774137660000, "open": 0.1392, "high": 0.1392, "low": 0.1374, "close": 0.1379, "volume": 230486.1, "quote_volume": 31818.62407, "trades": 311, "taker_buy_volume": 125285.6, "taker_buy_quote": 17300.80276}, {"ts": 1774137720000, "open": 0.1381, "high": 0.1384, "low": 0.1372, "close": 0.1382, "volume": 83535.6, "quote_volume": 11521.94307, "trades": 95, "taker_buy_volume": 53998.6, "taker_buy_quote": 7451.08156}, {"ts": 1774137780000, "open": 0.1382, "high": 0.1389, "low": 0.1382, "close": 0.1389, "volume": 22579.8, "quote_volume": 3125.1865, "trades": 48, "taker_buy_volume": 11200.7, "taker_buy_quote": 1551.16996}, {"ts": 1774137840000, "open": 0.1386, "high": 0.1389, "low": 0.1384, "close": 0.1385, "volume": 20331.2, "quote_volume": 2817.75705, "trades": 36, "taker_buy_volume": 4644.4, "taker_buy_quote": 643.94981}, {"ts": 1774137900000, "open": 0.1384, "high": 0.1392, "low": 0.1384, "close": 0.1392, "volume": 20057.4, "quote_volume": 2785.0975, "trades": 30, "taker_buy_volume": 14234.9, "taker_buy_quote": 1976.28453}, {"ts": 1774137960000, "open": 0.1394, "high": 0.1402, "low": 0.1393, "close": 0.1402, "volume": 34007.0, "quote_volume": 4758.08676, "trades": 66, "taker_buy_volume": 19206.2, "taker_buy_quote": 2689.96368}, {"ts": 1774138020000, "open": 0.14, "high": 0.1403, "low": 0.1399, "close": 0.14, "volume": 63785.3, "quote_volume": 8935.09611, "trades": 83, "taker_buy_volume": 40948.8, "taker_buy_quote": 5736.04916}, {"ts": 1774138080000, "open": 0.1403, "high": 0.141, "low": 0.1401, "close": 0.141, "volume": 43674.7, "quote_volume": 6132.74443, "trades": 71, "taker_buy_volume": 18175.6, "taker_buy_quote": 2553.99535}, {"ts": 1774138140000, "open": 0.1406, "high": 0.1407, "low": 0.1404, "close": 0.1405, "volume": 14167.9, "quote_volume": 1992.30145, "trades": 14, "taker_buy_volume": 13838.7, "taker_buy_quote": 1946.02265}, {"ts": 1774138200000, "open": 0.1404, "high": 0.1407, "low": 0.1403, "close": 0.1404, "volume": 24378.1, "quote_volume": 3427.63822, "trades": 21, "taker_buy_volume": 20412.1, "taker_buy_quote": 2870.11498}, {"ts": 1774138260000, "open": 0.1403, "high": 0.1406, "low": 0.1402, "close": 0.1403, "volume": 8893.9, "quote_volume": 1248.90464, "trades": 17, "taker_buy_volume": 7118.1, "taker_buy_quote": 999.39989}, {"ts": 1774138320000, "open": 0.1401, "high": 0.1401, "low": 0.1393, "close": 0.1393, "volume": 81473.4, "quote_volume": 11382.09403, "trades": 42, "taker_buy_volume": 67623.5, "taker_buy_quote": 9447.45316}, {"ts": 1774138380000, "open": 0.1393, "high": 0.1399, "low": 0.1393, "close": 0.1398, "volume": 38658.0, "quote_volume": 5401.02373, "trades": 28, "taker_buy_volume": 20668.1, "taker_buy_quote": 2886.82862}, {"ts": 1774138440000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 21028.8, "quote_volume": 2937.67123, "trades": 15, "taker_buy_volume": 15158.6, "taker_buy_quote": 2117.65642}, {"ts": 1774138500000, "open": 0.1398, "high": 0.1403, "low": 0.1397, "close": 0.1401, "volume": 24487.8, "quote_volume": 3429.94246, "trades": 22, "taker_buy_volume": 11602.3, "taker_buy_quote": 1625.40174}, {"ts": 1774138560000, "open": 0.1402, "high": 0.1408, "low": 0.1402, "close": 0.1408, "volume": 38883.9, "quote_volume": 5464.54642, "trades": 41, "taker_buy_volume": 13344.6, "taker_buy_quote": 1874.69795}, {"ts": 1774138620000, "open": 0.1406, "high": 0.1412, "low": 0.1406, "close": 0.1411, "volume": 30019.7, "quote_volume": 4230.83519, "trades": 26, "taker_buy_volume": 22748.8, "taker_buy_quote": 3205.65749}, {"ts": 1774138680000, "open": 0.1409, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 41552.5, "quote_volume": 5857.9893, "trades": 34, "taker_buy_volume": 13187.5, "taker_buy_quote": 1859.15047}, {"ts": 1774138740000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 4653.9, "quote_volume": 654.34686, "trades": 5, "taker_buy_volume": 42.6, "taker_buy_quote": 5.99808}, {"ts": 1774138800000, "open": 0.1406, "high": 0.1406, "low": 0.14, "close": 0.14, "volume": 20598.0, "quote_volume": 2889.13757, "trades": 43, "taker_buy_volume": 8124.1, "taker_buy_quote": 1140.36178}, {"ts": 1774138860000, "open": 0.14, "high": 0.1402, "low": 0.1398, "close": 0.1401, "volume": 43610.7, "quote_volume": 6106.04793, "trades": 84, "taker_buy_volume": 21014.8, "taker_buy_quote": 2943.321}, {"ts": 1774138920000, "open": 0.1403, "high": 0.1404, "low": 0.1398, "close": 0.1404, "volume": 57987.6, "quote_volume": 8121.53708, "trades": 111, "taker_buy_volume": 20436.8, "taker_buy_quote": 2864.71788}, {"ts": 1774138980000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 8077.0, "quote_volume": 1134.10009, "trades": 5, "taker_buy_volume": 476.5, "taker_buy_quote": 66.98989}, {"ts": 1774139040000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 150.7, "quote_volume": 21.18842, "trades": 2, "taker_buy_volume": 150.7, "taker_buy_quote": 21.18842}, {"ts": 1774139100000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139160000, "open": 0.1401, "high": 0.1401, "low": 0.1398, "close": 0.14, "volume": 26740.5, "quote_volume": 3741.56528, "trades": 26, "taker_buy_volume": 7471.9, "taker_buy_quote": 1046.066}, {"ts": 1774139220000, "open": 0.14, "high": 0.1403, "low": 0.14, "close": 0.1401, "volume": 16806.5, "quote_volume": 2354.63794, "trades": 12, "taker_buy_volume": 16198.2, "taker_buy_quote": 2269.41511}, {"ts": 1774139280000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 181.9, "quote_volume": 25.48419, "trades": 2, "taker_buy_volume": 181.9, "taker_buy_quote": 25.48419}, {"ts": 1774139340000, "open": 0.1402, "high": 0.1405, "low": 0.1402, "close": 0.1404, "volume": 10821.6, "quote_volume": 1519.52983, "trades": 17, "taker_buy_volume": 6902.5, "taker_buy_quote": 969.80125}, {"ts": 1774139400000, "open": 0.1404, "high": 0.1408, "low": 0.1404, "close": 0.1408, "volume": 5411.2, "quote_volume": 761.06352, "trades": 10, "taker_buy_volume": 2324.8, "taker_buy_quote": 327.12866}, {"ts": 1774139460000, "open": 0.141, "high": 0.141, "low": 0.1405, "close": 0.1405, "volume": 4776.8, "quote_volume": 672.39966, "trades": 8, "taker_buy_volume": 1705.3, "taker_buy_quote": 240.4473}, {"ts": 1774139520000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139580000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 3540.5, "quote_volume": 497.4088, "trades": 6, "taker_buy_volume": 1613.0, "taker_buy_quote": 226.7878}, {"ts": 1774139640000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 2507.4, "quote_volume": 352.71554, "trades": 6, "taker_buy_volume": 497.5, "taker_buy_quote": 69.99825}, {"ts": 1774139700000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 6064.6, "quote_volume": 853.44231, "trades": 6, "taker_buy_volume": 1931.2, "taker_buy_quote": 271.85305}, {"ts": 1774139760000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 10300.5, "quote_volume": 1448.214, "trades": 13, "taker_buy_volume": 284.6, "taker_buy_quote": 39.9863}, {"ts": 1774139820000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 4000.8, "quote_volume": 562.487, "trades": 7, "taker_buy_volume": 1422.4, "taker_buy_quote": 199.98944}, {"ts": 1774139880000, "open": 0.1407, "high": 0.1407, "low": 0.1404, "close": 0.1404, "volume": 2080.3, "quote_volume": 292.17994, "trades": 5, "taker_buy_volume": 115.7, "taker_buy_quote": 16.27899}, {"ts": 1774139940000, "open": 0.1404, "high": 0.1404, "low": 0.1401, "close": 0.1401, "volume": 7012.2, "quote_volume": 983.5357, "trades": 20, "taker_buy_volume": 711.2, "taker_buy_quote": 99.85248}, {"ts": 1774140000000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 5985.9, "quote_volume": 838.11427, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140060000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 6784.3, "quote_volume": 951.06894, "trades": 6, "taker_buy_volume": 6155.9, "taker_buy_quote": 863.0301}, {"ts": 1774140120000, "open": 0.1401, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 2664.7, "quote_volume": 373.24738, "trades": 8, "taker_buy_volume": 345.9, "taker_buy_quote": 48.46857}, {"ts": 1774140180000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 53614.3, "quote_volume": 7506.19463, "trades": 43, "taker_buy_volume": 70.7, "taker_buy_quote": 9.90507}, {"ts": 1774140240000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 4949.4, "quote_volume": 693.41094, "trades": 11, "taker_buy_volume": 482.7, "taker_buy_quote": 67.62627}, {"ts": 1774140300000, "open": 0.1402, "high": 0.1403, "low": 0.14, "close": 0.1403, "volume": 7624.7, "quote_volume": 1069.01367, "trades": 10, "taker_buy_volume": 7386.0, "taker_buy_quote": 1035.59567}, {"ts": 1774140360000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 1154.6, "quote_volume": 161.98053, "trades": 3, "taker_buy_volume": 868.9, "taker_buy_quote": 121.92539}, {"ts": 1774140420000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 67.0, "quote_volume": 9.4001, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 9.4001}, {"ts": 1774140480000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 82.7, "quote_volume": 11.62762, "trades": 1, "taker_buy_volume": 82.7, "taker_buy_quote": 11.62762}, {"ts": 1774140540000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1405, "volume": 7056.0, "quote_volume": 991.80122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140600000, "open": 0.1403, "high": 0.1404, "low": 0.1401, "close": 0.1402, "volume": 19080.3, "quote_volume": 2674.89589, "trades": 19, "taker_buy_volume": 6493.1, "taker_buy_quote": 910.56137}, {"ts": 1774140660000, "open": 0.1402, "high": 0.1402, "low": 0.1398, "close": 0.1399, "volume": 97261.0, "quote_volume": 13616.48221, "trades": 37, "taker_buy_volume": 36.0, "taker_buy_quote": 5.0364}, {"ts": 1774140720000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 2187.2, "quote_volume": 306.208, "trades": 6, "taker_buy_volume": 1534.0, "taker_buy_quote": 214.76}, {"ts": 1774140780000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 334.8, "quote_volume": 46.85166, "trades": 3, "taker_buy_volume": 131.4, "taker_buy_quote": 18.396}, {"ts": 1774140840000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 5460.1, "quote_volume": 764.22108, "trades": 4, "taker_buy_volume": 3530.9, "taker_buy_quote": 494.326}, {"ts": 1774140900000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 4364.1, "quote_volume": 610.53759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140960000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 172.0, "quote_volume": 24.0456, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 24.0456}, {"ts": 1774141020000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 11074.5, "quote_volume": 1549.10581, "trades": 7, "taker_buy_volume": 11074.5, "taker_buy_quote": 1549.10581}, {"ts": 1774141080000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141140000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 1865.0, "quote_volume": 261.1, "trades": 2, "taker_buy_volume": 1467.0, "taker_buy_quote": 205.38}, {"ts": 1774141200000, "open": 0.1402, "high": 0.1405, "low": 0.1402, "close": 0.1405, "volume": 7813.9, "quote_volume": 1097.58899, "trades": 11, "taker_buy_volume": 6139.7, "taker_buy_quote": 862.48013}, {"ts": 1774141260000, "open": 0.1404, "high": 0.1406, "low": 0.1403, "close": 0.1403, "volume": 7604.5, "quote_volume": 1069.10481, "trades": 9, "taker_buy_volume": 6856.9, "taker_buy_quote": 964.08014}, {"ts": 1774141320000, "open": 0.1405, "high": 0.1405, "low": 0.1401, "close": 0.1401, "volume": 5189.8, "quote_volume": 728.41977, "trades": 8, "taker_buy_volume": 775.7, "taker_buy_quote": 108.67557}, {"ts": 1774141380000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 363.1, "quote_volume": 50.98315, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 5.49355}, {"ts": 1774141440000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 7838.7, "quote_volume": 1101.99205, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141500000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 6995.8, "quote_volume": 984.73946, "trades": 11, "taker_buy_volume": 1458.0, "taker_buy_quote": 205.17152}, {"ts": 1774141560000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 2030.2, "quote_volume": 285.61618, "trades": 5, "taker_buy_volume": 2030.2, "taker_buy_quote": 285.61618}, {"ts": 1774141620000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1405, "volume": 6218.7, "quote_volume": 874.52211, "trades": 6, "taker_buy_volume": 1049.1, "taker_buy_quote": 147.60837}, {"ts": 1774141680000, "open": 0.1406, "high": 0.1407, "low": 0.1405, "close": 0.1405, "volume": 8370.8, "quote_volume": 1177.31739, "trades": 10, "taker_buy_volume": 6029.3, "taker_buy_quote": 848.32251}, {"ts": 1774141740000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 2159.1, "quote_volume": 303.17128, "trades": 3, "taker_buy_volume": 168.2, "taker_buy_quote": 23.64892}, {"ts": 1774141800000, "open": 0.1404, "high": 0.1404, "low": 0.1401, "close": 0.1401, "volume": 7506.6, "quote_volume": 1052.34458, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141860000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 5715.1, "quote_volume": 800.63558, "trades": 9, "taker_buy_volume": 4849.5, "taker_buy_quote": 679.41495}, {"ts": 1774141920000, "open": 0.1401, "high": 0.1404, "low": 0.1401, "close": 0.1404, "volume": 16933.3, "quote_volume": 2375.70594, "trades": 17, "taker_buy_volume": 16032.6, "taker_buy_quote": 2249.42785}, {"ts": 1774141980000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 1525.0, "quote_volume": 214.25234, "trades": 2, "taker_buy_volume": 1423.4, "taker_buy_quote": 199.9877}, {"ts": 1774142040000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142100000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 4137.8, "quote_volume": 580.94712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142160000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 2554.1, "quote_volume": 358.5563, "trades": 6, "taker_buy_volume": 1525.0, "taker_buy_quote": 214.11585}, {"ts": 1774142220000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142280000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 4632.9, "quote_volume": 650.76223, "trades": 6, "taker_buy_volume": 752.6, "taker_buy_quote": 105.7403}, {"ts": 1774142340000, "open": 0.1403, "high": 0.1406, "low": 0.1403, "close": 0.1406, "volume": 3983.0, "quote_volume": 559.71767, "trades": 7, "taker_buy_volume": 3199.7, "taker_buy_quote": 449.82068}, {"ts": 1774142400000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 10716.3, "quote_volume": 1505.43135, "trades": 9, "taker_buy_volume": 8505.5, "taker_buy_quote": 1195.03503}, {"ts": 1774142460000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 1061.7, "quote_volume": 149.15073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142520000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1596.6, "quote_volume": 224.00298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142580000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 1694.3, "quote_volume": 237.85688, "trades": 3, "taker_buy_volume": 1465.9, "taker_buy_quote": 205.81236}, {"ts": 1774142640000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 940.0, "quote_volume": 132.164, "trades": 2, "taker_buy_volume": 765.0, "taker_buy_quote": 107.559}, {"ts": 1774142700000, "open": 0.1404, "high": 0.1405, "low": 0.1402, "close": 0.1402, "volume": 3689.5, "quote_volume": 517.87437, "trades": 10, "taker_buy_volume": 606.4, "taker_buy_quote": 85.1992}, {"ts": 1774142760000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 236.6, "quote_volume": 33.17132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142820000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 1321.3, "quote_volume": 184.982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142880000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 433.7, "quote_volume": 60.71783, "trades": 4, "taker_buy_volume": 57.9, "taker_buy_quote": 8.106}, {"ts": 1774142940000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 5825.8, "quote_volume": 815.25939, "trades": 9, "taker_buy_volume": 2299.7, "taker_buy_quote": 321.958}, {"ts": 1774143000000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 1707.2, "quote_volume": 239.17872, "trades": 2, "taker_buy_volume": 1707.2, "taker_buy_quote": 239.17872}, {"ts": 1774143060000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 270.9, "quote_volume": 37.926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143120000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143180000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 9124.1, "quote_volume": 1278.30361, "trades": 7, "taker_buy_volume": 172.0, "taker_buy_quote": 24.1144}, {"ts": 1774143240000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 5244.4, "quote_volume": 734.74044, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143300000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 194.9, "quote_volume": 27.32498, "trades": 1, "taker_buy_volume": 194.9, "taker_buy_quote": 27.32498}, {"ts": 1774143360000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 4324.2, "quote_volume": 605.07674, "trades": 9, "taker_buy_volume": 3350.3, "taker_buy_quote": 468.70697}, {"ts": 1774143420000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 2492.5, "quote_volume": 348.22598, "trades": 3, "taker_buy_volume": 2492.5, "taker_buy_quote": 348.22598}, {"ts": 1774143480000, "open": 0.1398, "high": 0.1399, "low": 0.1395, "close": 0.1395, "volume": 3910.8, "quote_volume": 546.40809, "trades": 8, "taker_buy_volume": 1428.0, "taker_buy_quote": 199.7007}, {"ts": 1774143540000, "open": 0.1396, "high": 0.1397, "low": 0.1392, "close": 0.1397, "volume": 98061.8, "quote_volume": 13678.89021, "trades": 43, "taker_buy_volume": 75783.0, "taker_buy_quote": 10573.61202}, {"ts": 1774143600000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 4002.2, "quote_volume": 558.94751, "trades": 5, "taker_buy_volume": 2403.9, "taker_buy_quote": 335.82483}, {"ts": 1774143660000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143720000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.1398, "volume": 13422.1, "quote_volume": 1877.31656, "trades": 13, "taker_buy_volume": 7187.1, "taker_buy_quote": 1005.79114}, {"ts": 1774143780000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 1894.6, "quote_volume": 264.7178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143840000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 922.5, "quote_volume": 128.781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143900000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 12431.3, "quote_volume": 1737.7283, "trades": 13, "taker_buy_volume": 2943.0, "taker_buy_quote": 411.28433}, {"ts": 1774143960000, "open": 0.14, "high": 0.1402, "low": 0.1399, "close": 0.1399, "volume": 11769.5, "quote_volume": 1648.67462, "trades": 15, "taker_buy_volume": 7506.6, "taker_buy_quote": 1051.92763}, {"ts": 1774144020000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 5549.3, "quote_volume": 775.54707, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144080000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 3691.3, "quote_volume": 516.782, "trades": 5, "taker_buy_volume": 172.0, "taker_buy_quote": 24.08}, {"ts": 1774144140000, "open": 0.1397, "high": 0.14, "low": 0.1396, "close": 0.1396, "volume": 18842.4, "quote_volume": 2633.94986, "trades": 27, "taker_buy_volume": 3083.9, "taker_buy_quote": 431.2734}, {"ts": 1774144200000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 4565.8, "quote_volume": 637.71819, "trades": 8, "taker_buy_volume": 3695.8, "taker_buy_quote": 516.30326}, {"ts": 1774144260000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 34146.5, "quote_volume": 4772.96174, "trades": 13, "taker_buy_volume": 25807.8, "taker_buy_quote": 3607.99454}, {"ts": 1774144320000, "open": 0.1398, "high": 0.1398, "low": 0.1395, "close": 0.1395, "volume": 13413.9, "quote_volume": 1874.04945, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144380000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 12540.4, "quote_volume": 1749.05498, "trades": 16, "taker_buy_volume": 3195.6, "taker_buy_quote": 445.84683}, {"ts": 1774144440000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 7219.0, "quote_volume": 1007.40543, "trades": 15, "taker_buy_volume": 5418.5, "taker_buy_quote": 756.23568}, {"ts": 1774144500000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 7470.9, "quote_volume": 1042.25909, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144560000, "open": 0.1395, "high": 0.1399, "low": 0.1395, "close": 0.1397, "volume": 5984.0, "quote_volume": 836.30095, "trades": 13, "taker_buy_volume": 4642.6, "taker_buy_quote": 649.04553}, {"ts": 1774144620000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1397, "volume": 1813.3, "quote_volume": 253.29013, "trades": 6, "taker_buy_volume": 51.4, "taker_buy_quote": 7.18572}, {"ts": 1774144680000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 2809.6, "quote_volume": 393.41847, "trades": 6, "taker_buy_volume": 2809.6, "taker_buy_quote": 393.41847}, {"ts": 1774144740000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 48.7, "quote_volume": 6.82774, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 6.82774}, {"ts": 1774144800000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 10009.9, "quote_volume": 1404.59018, "trades": 9, "taker_buy_volume": 9559.2, "taker_buy_quote": 1341.40204}, {"ts": 1774144860000, "open": 0.1403, "high": 0.1406, "low": 0.1403, "close": 0.1406, "volume": 6053.7, "quote_volume": 849.67591, "trades": 7, "taker_buy_volume": 5978.0, "taker_buy_quote": 839.03249}, {"ts": 1774144920000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 10481.3, "quote_volume": 1473.77184, "trades": 11, "taker_buy_volume": 1010.6, "taker_buy_quote": 142.19142}, {"ts": 1774144980000, "open": 0.1408, "high": 0.1411, "low": 0.1408, "close": 0.141, "volume": 53107.8, "quote_volume": 7484.74523, "trades": 26, "taker_buy_volume": 35167.5, "taker_buy_quote": 4955.16293}, {"ts": 1774145040000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 20967.9, "quote_volume": 2960.53362, "trades": 11, "taker_buy_volume": 651.5, "taker_buy_quote": 91.9918}, {"ts": 1774145100000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1414, "volume": 63315.4, "quote_volume": 8952.26505, "trades": 27, "taker_buy_volume": 21642.3, "taker_buy_quote": 3059.84361}, {"ts": 1774145160000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 4487.5, "quote_volume": 633.635, "trades": 3, "taker_buy_volume": 3022.0, "taker_buy_quote": 426.7064}, {"ts": 1774145220000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 9623.5, "quote_volume": 1360.94768, "trades": 6, "taker_buy_volume": 8729.4, "taker_buy_quote": 1234.46244}, {"ts": 1774145280000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 2201.7, "quote_volume": 311.32038, "trades": 8, "taker_buy_volume": 1414.4, "taker_buy_quote": 199.99616}, {"ts": 1774145340000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145400000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 79.7, "quote_volume": 11.26958, "trades": 1, "taker_buy_volume": 79.7, "taker_buy_quote": 11.26958}, {"ts": 1774145460000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 2419.3, "quote_volume": 342.30563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145520000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 5895.4, "quote_volume": 833.62676, "trades": 5, "taker_buy_volume": 172.0, "taker_buy_quote": 24.338}, {"ts": 1774145580000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145640000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145700000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 41.6, "quote_volume": 5.88224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145760000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 935.8, "quote_volume": 132.27964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145820000, "open": 0.1413, "high": 0.1416, "low": 0.1413, "close": 0.1414, "volume": 17906.5, "quote_volume": 2532.65217, "trades": 12, "taker_buy_volume": 13859.1, "taker_buy_quote": 1959.69333}, {"ts": 1774145880000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 1420.6, "quote_volume": 200.87284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145940000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146000000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1414, "volume": 7386.0, "quote_volume": 1045.31674, "trades": 11, "taker_buy_volume": 4681.7, "taker_buy_quote": 662.92872}, {"ts": 1774146060000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 200.0, "quote_volume": 28.26, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 28.26}, {"ts": 1774146120000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 2369.4, "quote_volume": 334.70927, "trades": 4, "taker_buy_volume": 385.4, "taker_buy_quote": 54.49556}, {"ts": 1774146180000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 1057.3, "quote_volume": 149.50222, "trades": 1, "taker_buy_volume": 1057.3, "taker_buy_quote": 149.50222}, {"ts": 1774146240000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 2246.8, "quote_volume": 317.47284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146300000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146360000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 2393.2, "quote_volume": 338.2285, "trades": 6, "taker_buy_volume": 52.3, "taker_buy_quote": 7.39522}, {"ts": 1774146420000, "open": 0.1412, "high": 0.1418, "low": 0.1412, "close": 0.1417, "volume": 45226.6, "quote_volume": 6403.6287, "trades": 38, "taker_buy_volume": 38516.6, "taker_buy_quote": 5453.0501}, {"ts": 1774146480000, "open": 0.1418, "high": 0.1424, "low": 0.1417, "close": 0.1423, "volume": 50455.6, "quote_volume": 7166.82048, "trades": 51, "taker_buy_volume": 20441.4, "taker_buy_quote": 2903.17669}, {"ts": 1774146540000, "open": 0.1425, "high": 0.1426, "low": 0.1421, "close": 0.1423, "volume": 16863.1, "quote_volume": 2401.15063, "trades": 27, "taker_buy_volume": 1430.9, "taker_buy_quote": 203.90184}, {"ts": 1774146600000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 1046.2, "quote_volume": 148.78902, "trades": 3, "taker_buy_volume": 852.4, "taker_buy_quote": 121.21128}, {"ts": 1774146660000, "open": 0.1421, "high": 0.1421, "low": 0.1418, "close": 0.1418, "volume": 2623.0, "quote_volume": 372.686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146720000, "open": 0.1419, "high": 0.1421, "low": 0.1418, "close": 0.1421, "volume": 3703.9, "quote_volume": 525.45051, "trades": 8, "taker_buy_volume": 838.1, "taker_buy_quote": 119.01794}, {"ts": 1774146780000, "open": 0.1421, "high": 0.1423, "low": 0.142, "close": 0.1421, "volume": 26086.2, "quote_volume": 3708.54323, "trades": 36, "taker_buy_volume": 25715.7, "taker_buy_quote": 3655.89518}, {"ts": 1774146840000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 5607.7, "quote_volume": 797.41494, "trades": 16, "taker_buy_volume": 5607.7, "taker_buy_quote": 797.41494}, {"ts": 1774146900000, "open": 0.1421, "high": 0.1425, "low": 0.1421, "close": 0.1425, "volume": 13064.6, "quote_volume": 1861.13404, "trades": 18, "taker_buy_volume": 12576.0, "taker_buy_quote": 1791.61476}, {"ts": 1774146960000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 92.6, "quote_volume": 13.1955, "trades": 2, "taker_buy_volume": 92.6, "taker_buy_quote": 13.1955}, {"ts": 1774147020000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 1888.6, "quote_volume": 268.88873, "trades": 5, "taker_buy_volume": 1409.5, "taker_buy_quote": 200.7128}, {"ts": 1774147080000, "open": 0.1424, "high": 0.1427, "low": 0.1424, "close": 0.1426, "volume": 17732.3, "quote_volume": 2527.58746, "trades": 33, "taker_buy_volume": 16453.3, "taker_buy_quote": 2345.3603}, {"ts": 1774147140000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 1872.4, "quote_volume": 266.81521, "trades": 5, "taker_buy_volume": 1818.5, "taker_buy_quote": 259.13985}, {"ts": 1774147200000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147260000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 1179.0, "quote_volume": 167.8896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147320000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 766.1, "quote_volume": 109.09264, "trades": 1, "taker_buy_volume": 766.1, "taker_buy_quote": 109.09264}, {"ts": 1774147380000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 981.5, "quote_volume": 139.66745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147440000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 8739.7, "quote_volume": 1243.88175, "trades": 9, "taker_buy_volume": 8598.5, "taker_buy_quote": 1223.78899}, {"ts": 1774147500000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 10993.7, "quote_volume": 1567.18916, "trades": 17, "taker_buy_volume": 9445.0, "taker_buy_quote": 1346.65428}, {"ts": 1774147560000, "open": 0.1425, "high": 0.1426, "low": 0.1423, "close": 0.1425, "volume": 7922.5, "quote_volume": 1129.11208, "trades": 15, "taker_buy_volume": 5884.7, "taker_buy_quote": 838.86048}, {"ts": 1774147620000, "open": 0.1425, "high": 0.1432, "low": 0.1425, "close": 0.1431, "volume": 38168.6, "quote_volume": 5451.65902, "trades": 53, "taker_buy_volume": 22689.9, "taker_buy_quote": 3243.6227}, {"ts": 1774147680000, "open": 0.1432, "high": 0.1435, "low": 0.1429, "close": 0.1434, "volume": 78371.4, "quote_volume": 11224.4023, "trades": 112, "taker_buy_volume": 41938.7, "taker_buy_quote": 6011.71602}, {"ts": 1774147740000, "open": 0.1431, "high": 0.1434, "low": 0.143, "close": 0.1433, "volume": 34682.6, "quote_volume": 4966.46958, "trades": 40, "taker_buy_volume": 27748.0, "taker_buy_quote": 3974.00102}, {"ts": 1774147800000, "open": 0.1434, "high": 0.1435, "low": 0.143, "close": 0.143, "volume": 12285.6, "quote_volume": 1758.61641, "trades": 12, "taker_buy_volume": 1451.3, "taker_buy_quote": 208.05642}, {"ts": 1774147860000, "open": 0.1434, "high": 0.1436, "low": 0.1433, "close": 0.1433, "volume": 64452.0, "quote_volume": 9249.5604, "trades": 73, "taker_buy_volume": 55517.5, "taker_buy_quote": 7968.62693}, {"ts": 1774147920000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 300.0, "quote_volume": 43.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147980000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 920.1, "quote_volume": 132.01216, "trades": 4, "taker_buy_volume": 658.8, "taker_buy_quote": 94.54174}, {"ts": 1774148040000, "open": 0.1433, "high": 0.1434, "low": 0.1429, "close": 0.1429, "volume": 11841.3, "quote_volume": 1695.50115, "trades": 14, "taker_buy_volume": 286.9, "taker_buy_quote": 41.14146}, {"ts": 1774148100000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 3241.1, "quote_volume": 463.13929, "trades": 4, "taker_buy_volume": 2983.7, "taker_buy_quote": 426.37073}, {"ts": 1774148160000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 1462.0, "quote_volume": 209.06196, "trades": 2, "taker_buy_volume": 1421.6, "taker_buy_quote": 203.2888}, {"ts": 1774148220000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148280000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 1441.3, "quote_volume": 206.39416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148340000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148400000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 697.8, "quote_volume": 99.99474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148460000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 1439.3, "quote_volume": 206.39562, "trades": 1, "taker_buy_volume": 1439.3, "taker_buy_quote": 206.39562}, {"ts": 1774148520000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148580000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 9849.8, "quote_volume": 1411.56014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148640000, "open": 0.1431, "high": 0.1433, "low": 0.143, "close": 0.1433, "volume": 78375.3, "quote_volume": 11222.20013, "trades": 36, "taker_buy_volume": 72549.8, "taker_buy_quote": 10388.86419}, {"ts": 1774148700000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 3002.3, "quote_volume": 430.2527, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148760000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 3212.9, "quote_volume": 460.40857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148820000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 349.1, "quote_volume": 49.99112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148880000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 9038.8, "quote_volume": 1295.91661, "trades": 12, "taker_buy_volume": 7479.6, "taker_buy_quote": 1072.48325}, {"ts": 1774148940000, "open": 0.1433, "high": 0.1434, "low": 0.1429, "close": 0.1433, "volume": 25629.8, "quote_volume": 3668.76845, "trades": 45, "taker_buy_volume": 16695.3, "taker_buy_quote": 2390.45992}, {"ts": 1774149000000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 1675.4, "quote_volume": 240.22835, "trades": 2, "taker_buy_volume": 1435.3, "taker_buy_quote": 205.82202}, {"ts": 1774149060000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 10970.3, "quote_volume": 1574.41601, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149120000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 3082.0, "quote_volume": 442.52416, "trades": 6, "taker_buy_volume": 2826.8, "taker_buy_quote": 405.92848}, {"ts": 1774149180000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 995.9, "quote_volume": 142.81206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149240000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149300000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 2324.4, "quote_volume": 333.13173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149360000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 60221.7, "quote_volume": 8629.70423, "trades": 21, "taker_buy_volume": 5777.4, "taker_buy_quote": 827.89324}, {"ts": 1774149420000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 812.4, "quote_volume": 116.28076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149480000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 9937.6, "quote_volume": 1424.12801, "trades": 20, "taker_buy_volume": 7030.2, "taker_buy_quote": 1007.62294}, {"ts": 1774149540000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 51151.1, "quote_volume": 7324.83752, "trades": 10, "taker_buy_volume": 44786.0, "taker_buy_quote": 6413.3552}, {"ts": 1774149600000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 4772.8, "quote_volume": 683.85049, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149660000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 232.3, "quote_volume": 33.24213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149720000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 5607.5, "quote_volume": 802.86711, "trades": 7, "taker_buy_volume": 4338.6, "taker_buy_quote": 621.28752}, {"ts": 1774149780000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 757.7, "quote_volume": 108.3511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149840000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 7154.6, "quote_volume": 1024.36648, "trades": 11, "taker_buy_volume": 6658.0, "taker_buy_quote": 953.40234}, {"ts": 1774149900000, "open": 0.1432, "high": 0.1433, "low": 0.1429, "close": 0.1429, "volume": 4610.3, "quote_volume": 659.64699, "trades": 9, "taker_buy_volume": 1870.0, "taker_buy_quote": 267.90943}, {"ts": 1774149960000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 3890.7, "quote_volume": 557.44538, "trades": 7, "taker_buy_volume": 3890.7, "taker_buy_quote": 557.44538}, {"ts": 1774150020000, "open": 0.1433, "high": 0.1441, "low": 0.1433, "close": 0.1439, "volume": 31341.1, "quote_volume": 4504.60448, "trades": 56, "taker_buy_volume": 14629.2, "taker_buy_quote": 2102.78843}, {"ts": 1774150080000, "open": 0.144, "high": 0.1444, "low": 0.1439, "close": 0.1439, "volume": 52161.7, "quote_volume": 7521.22151, "trades": 74, "taker_buy_volume": 37012.8, "taker_buy_quote": 5339.07299}, {"ts": 1774150140000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 23055.6, "quote_volume": 3324.74148, "trades": 17, "taker_buy_volume": 20104.0, "taker_buy_quote": 2898.90415}, {"ts": 1774150200000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 20308.1, "quote_volume": 2927.78222, "trades": 19, "taker_buy_volume": 11716.8, "taker_buy_quote": 1689.68754}, {"ts": 1774150260000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 2514.5, "quote_volume": 362.32557, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150320000, "open": 0.1442, "high": 0.1447, "low": 0.1441, "close": 0.1445, "volume": 42387.5, "quote_volume": 6120.7064, "trades": 54, "taker_buy_volume": 12017.1, "taker_buy_quote": 1738.15534}, {"ts": 1774150380000, "open": 0.1446, "high": 0.1446, "low": 0.1443, "close": 0.1444, "volume": 13336.0, "quote_volume": 1925.7243, "trades": 13, "taker_buy_volume": 7805.3, "taker_buy_quote": 1126.87461}, {"ts": 1774150440000, "open": 0.1445, "high": 0.1447, "low": 0.1445, "close": 0.1447, "volume": 6432.5, "quote_volume": 930.02567, "trades": 10, "taker_buy_volume": 1816.5, "taker_buy_quote": 262.74082}, {"ts": 1774150500000, "open": 0.1446, "high": 0.1452, "low": 0.1445, "close": 0.145, "volume": 49013.3, "quote_volume": 7102.00473, "trades": 72, "taker_buy_volume": 16435.3, "taker_buy_quote": 2382.10766}, {"ts": 1774150560000, "open": 0.1449, "high": 0.1452, "low": 0.1446, "close": 0.1448, "volume": 30118.6, "quote_volume": 4361.6426, "trades": 36, "taker_buy_volume": 16848.1, "taker_buy_quote": 2440.17114}, {"ts": 1774150620000, "open": 0.1449, "high": 0.1452, "low": 0.1448, "close": 0.1452, "volume": 26882.9, "quote_volume": 3898.82204, "trades": 33, "taker_buy_volume": 14896.3, "taker_buy_quote": 2161.26261}, {"ts": 1774150680000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 1500.5, "quote_volume": 217.35692, "trades": 2, "taker_buy_volume": 1500.5, "taker_buy_quote": 217.35692}, {"ts": 1774150740000, "open": 0.1448, "high": 0.1448, "low": 0.1445, "close": 0.1446, "volume": 9110.6, "quote_volume": 1317.50701, "trades": 9, "taker_buy_volume": 7163.0, "taker_buy_quote": 1035.8378}, {"ts": 1774150800000, "open": 0.1447, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 10638.3, "quote_volume": 1540.08637, "trades": 17, "taker_buy_volume": 6613.7, "taker_buy_quote": 957.64259}, {"ts": 1774150860000, "open": 0.1447, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 560.4, "quote_volume": 81.03916, "trades": 3, "taker_buy_volume": 496.6, "taker_buy_quote": 71.81368}, {"ts": 1774150920000, "open": 0.1446, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 9342.1, "quote_volume": 1350.75845, "trades": 18, "taker_buy_volume": 7366.2, "taker_buy_quote": 1065.13438}, {"ts": 1774150980000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 180.8, "quote_volume": 26.08944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151040000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 286.3, "quote_volume": 41.31309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151100000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 73.8, "quote_volume": 10.64196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151160000, "open": 0.1439, "high": 0.144, "low": 0.1436, "close": 0.144, "volume": 23846.0, "quote_volume": 3430.24269, "trades": 41, "taker_buy_volume": 21290.5, "taker_buy_quote": 3062.67539}, {"ts": 1774151220000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.1439, "volume": 32029.2, "quote_volume": 4610.33632, "trades": 37, "taker_buy_volume": 20569.1, "taker_buy_quote": 2962.0958}, {"ts": 1774151280000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 13385.5, "quote_volume": 1928.32961, "trades": 37, "taker_buy_volume": 12400.2, "taker_buy_quote": 1786.34788}, {"ts": 1774151340000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151400000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 3012.4, "quote_volume": 433.7856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151460000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 6164.3, "quote_volume": 887.6592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151520000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 1712.5, "quote_volume": 246.40078, "trades": 3, "taker_buy_volume": 1432.8, "taker_buy_quote": 206.17992}, {"ts": 1774151580000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1438, "volume": 15137.9, "quote_volume": 2176.71753, "trades": 20, "taker_buy_volume": 12694.2, "taker_buy_quote": 1825.09686}, {"ts": 1774151640000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 391.9, "quote_volume": 56.39441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151700000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 17414.1, "quote_volume": 2503.35158, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151760000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 2273.6, "quote_volume": 327.04072, "trades": 8, "taker_buy_volume": 2166.2, "taker_buy_quote": 311.60734}, {"ts": 1774151820000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151880000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 4694.3, "quote_volume": 675.09466, "trades": 6, "taker_buy_volume": 1086.4, "taker_buy_quote": 156.27864}, {"ts": 1774151940000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 114.2, "quote_volume": 16.41054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152000000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 3299.6, "quote_volume": 474.09408, "trades": 9, "taker_buy_volume": 2715.2, "taker_buy_quote": 390.17424}, {"ts": 1774152060000, "open": 0.1438, "high": 0.1447, "low": 0.1438, "close": 0.1446, "volume": 31758.6, "quote_volume": 4583.48513, "trades": 37, "taker_buy_volume": 19657.2, "taker_buy_quote": 2835.08552}, {"ts": 1774152120000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 3910.2, "quote_volume": 564.2928, "trades": 8, "taker_buy_volume": 3779.6, "taker_buy_quote": 545.44722}, {"ts": 1774152180000, "open": 0.1444, "high": 0.1446, "low": 0.1441, "close": 0.1444, "volume": 77238.9, "quote_volume": 11148.20314, "trades": 59, "taker_buy_volume": 50329.4, "taker_buy_quote": 7266.83932}, {"ts": 1774152240000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 69.2, "quote_volume": 9.97864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152300000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 4049.3, "quote_volume": 583.10759, "trades": 5, "taker_buy_volume": 3474.6, "taker_buy_quote": 500.35079}, {"ts": 1774152360000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 1814.6, "quote_volume": 261.69957, "trades": 5, "taker_buy_volume": 1814.6, "taker_buy_quote": 261.69957}, {"ts": 1774152420000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 4272.2, "quote_volume": 616.47846, "trades": 9, "taker_buy_volume": 4272.2, "taker_buy_quote": 616.47846}, {"ts": 1774152480000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 2058.2, "quote_volume": 296.99826, "trades": 7, "taker_buy_volume": 1666.3, "taker_buy_quote": 240.44709}, {"ts": 1774152540000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 1253.5, "quote_volume": 180.7547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152600000, "open": 0.1443, "high": 0.1443, "low": 0.1438, "close": 0.1438, "volume": 26504.5, "quote_volume": 3817.25528, "trades": 21, "taker_buy_volume": 3151.9, "taker_buy_quote": 454.06366}, {"ts": 1774152660000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 24909.3, "quote_volume": 3581.94534, "trades": 28, "taker_buy_volume": 13577.0, "taker_buy_quote": 1953.49383}, {"ts": 1774152720000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 16545.9, "quote_volume": 2381.25743, "trades": 10, "taker_buy_volume": 15510.6, "taker_buy_quote": 2232.28201}, {"ts": 1774152780000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 7460.5, "quote_volume": 1073.96197, "trades": 7, "taker_buy_volume": 5391.0, "taker_buy_quote": 776.16092}, {"ts": 1774152840000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 10847.4, "quote_volume": 1561.30687, "trades": 8, "taker_buy_volume": 5615.8, "taker_buy_quote": 808.6752}, {"ts": 1774152900000, "open": 0.1439, "high": 0.1443, "low": 0.1439, "close": 0.1443, "volume": 2417.9, "quote_volume": 348.3394, "trades": 6, "taker_buy_volume": 2417.9, "taker_buy_quote": 348.3394}, {"ts": 1774152960000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153020000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 6791.8, "quote_volume": 979.27945, "trades": 6, "taker_buy_volume": 4964.1, "taker_buy_quote": 715.72511}, {"ts": 1774153080000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 7523.8, "quote_volume": 1082.82426, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153140000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 9814.2, "quote_volume": 1411.25318, "trades": 12, "taker_buy_volume": 9243.2, "taker_buy_quote": 1329.14338}, {"ts": 1774153200000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 5828.2, "quote_volume": 836.3467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153260000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 39993.4, "quote_volume": 5734.86973, "trades": 32, "taker_buy_volume": 7670.5, "taker_buy_quote": 1099.9497}, {"ts": 1774153320000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 1443.9, "quote_volume": 206.76648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153380000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153440000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153500000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 4627.5, "quote_volume": 663.88501, "trades": 25, "taker_buy_volume": 4627.5, "taker_buy_quote": 663.88501}, {"ts": 1774153560000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 9646.6, "quote_volume": 1381.40901, "trades": 9, "taker_buy_volume": 2524.2, "taker_buy_quote": 361.46544}, {"ts": 1774153620000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 1434.3, "quote_volume": 205.24833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153680000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1853.2, "quote_volume": 265.0076, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153740000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 209.8, "quote_volume": 30.0014, "trades": 1, "taker_buy_volume": 209.8, "taker_buy_quote": 30.0014}, {"ts": 1774153800000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 13527.5, "quote_volume": 1935.08375, "trades": 13, "taker_buy_volume": 13527.5, "taker_buy_quote": 1935.08375}, {"ts": 1774153860000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 413.4, "quote_volume": 59.1162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153920000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 6029.7, "quote_volume": 862.96076, "trades": 13, "taker_buy_volume": 4463.5, "taker_buy_quote": 638.86548}, {"ts": 1774153980000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 13068.3, "quote_volume": 1872.0728, "trades": 14, "taker_buy_volume": 5795.4, "taker_buy_quote": 830.59352}, {"ts": 1774154040000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154100000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154160000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 38215.7, "quote_volume": 5482.01514, "trades": 26, "taker_buy_volume": 33962.8, "taker_buy_quote": 4872.02692}, {"ts": 1774154220000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154280000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154340000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 1434.7, "quote_volume": 205.73598, "trades": 1, "taker_buy_volume": 1434.7, "taker_buy_quote": 205.73598}, {"ts": 1774154400000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 7490.5, "quote_volume": 1073.26533, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154460000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154520000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 4054.4, "quote_volume": 580.59008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154580000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154640000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154700000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 4009.5, "quote_volume": 574.1604, "trades": 3, "taker_buy_volume": 4009.5, "taker_buy_quote": 574.1604}, {"ts": 1774154760000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 1530.0, "quote_volume": 219.1725, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 219.1725}, {"ts": 1774154820000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154880000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154940000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155000000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155060000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155120000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155180000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 274.6, "quote_volume": 39.4051, "trades": 2, "taker_buy_volume": 274.6, "taker_buy_quote": 39.4051}, {"ts": 1774155240000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 442.1, "quote_volume": 63.57398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155300000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 2439.4, "quote_volume": 350.78572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155360000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1436, "volume": 25809.2, "quote_volume": 3703.11876, "trades": 21, "taker_buy_volume": 7248.0, "taker_buy_quote": 1040.43303}, {"ts": 1774155420000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155480000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155540000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 139.2, "quote_volume": 20.00304, "trades": 1, "taker_buy_volume": 139.2, "taker_buy_quote": 20.00304}, {"ts": 1774155600000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 6374.5, "quote_volume": 916.84068, "trades": 12, "taker_buy_volume": 4279.7, "taker_buy_quote": 615.57386}, {"ts": 1774155660000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 808.2, "quote_volume": 116.29998, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 55.9771}, {"ts": 1774155720000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 1248.0, "quote_volume": 179.4745, "trades": 4, "taker_buy_volume": 60.5, "taker_buy_quote": 8.712}, {"ts": 1774155780000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 2122.8, "quote_volume": 305.25864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155840000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 1429.3, "quote_volume": 205.39041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155900000, "open": 0.1438, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 32877.2, "quote_volume": 4721.14893, "trades": 26, "taker_buy_volume": 3244.7, "taker_buy_quote": 466.37788}, {"ts": 1774155960000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 3784.2, "quote_volume": 542.59956, "trades": 6, "taker_buy_volume": 573.6, "taker_buy_quote": 82.25424}, {"ts": 1774156020000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 1058.3, "quote_volume": 151.65439, "trades": 1, "taker_buy_volume": 1058.3, "taker_buy_quote": 151.65439}, {"ts": 1774156080000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 2166.1, "quote_volume": 310.40213, "trades": 3, "taker_buy_volume": 2166.1, "taker_buy_quote": 310.40213}, {"ts": 1774156140000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 7506.0, "quote_volume": 1075.66256, "trades": 6, "taker_buy_volume": 527.6, "taker_buy_quote": 75.65784}, {"ts": 1774156200000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 2933.6, "quote_volume": 420.09152, "trades": 6, "taker_buy_volume": 1171.0, "taker_buy_quote": 167.6872}, {"ts": 1774156260000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156320000, "open": 0.1432, "high": 0.1435, "low": 0.1432, "close": 0.1432, "volume": 76078.7, "quote_volume": 10906.82655, "trades": 44, "taker_buy_volume": 48980.2, "taker_buy_quote": 7023.73335}, {"ts": 1774156380000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 11310.6, "quote_volume": 1621.02559, "trades": 9, "taker_buy_volume": 4332.2, "taker_buy_quote": 621.02087}, {"ts": 1774156440000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 4645.8, "quote_volume": 665.97535, "trades": 5, "taker_buy_volume": 2322.1, "taker_buy_quote": 332.98914}, {"ts": 1774156500000, "open": 0.1432, "high": 0.1432, "low": 0.1429, "close": 0.1429, "volume": 179622.6, "quote_volume": 25715.31077, "trades": 41, "taker_buy_volume": 168.0, "taker_buy_quote": 24.024}, {"ts": 1774156560000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 353.3, "quote_volume": 50.48657, "trades": 3, "taker_buy_volume": 353.3, "taker_buy_quote": 50.48657}, {"ts": 1774156620000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 2317.1, "quote_volume": 331.3453, "trades": 4, "taker_buy_volume": 2317.1, "taker_buy_quote": 331.3453}, {"ts": 1774156680000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156740000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 2443.2, "quote_volume": 350.11056, "trades": 2, "taker_buy_volume": 2443.2, "taker_buy_quote": 350.11056}, {"ts": 1774156800000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156860000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 7481.2, "quote_volume": 1070.55972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156920000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 168.0, "quote_volume": 24.0576, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 24.0576}, {"ts": 1774156980000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 3285.5, "quote_volume": 470.00205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157040000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 1578.2, "quote_volume": 225.66861, "trades": 2, "taker_buy_volume": 1438.3, "taker_buy_quote": 205.6769}, {"ts": 1774157100000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 4704.5, "quote_volume": 672.84181, "trades": 7, "taker_buy_volume": 983.1, "taker_buy_quote": 140.68161}, {"ts": 1774157160000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1333.9, "quote_volume": 190.7477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157220000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 897.0, "quote_volume": 128.271, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157280000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 50580.3, "quote_volume": 7232.68223, "trades": 17, "taker_buy_volume": 172.0, "taker_buy_quote": 24.5788}, {"ts": 1774157340000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 960.6, "quote_volume": 137.26974, "trades": 2, "taker_buy_volume": 960.6, "taker_buy_quote": 137.26974}, {"ts": 1774157400000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 3833.1, "quote_volume": 548.11542, "trades": 4, "taker_buy_volume": 1488.2, "taker_buy_quote": 212.8126}, {"ts": 1774157460000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1469.9, "quote_volume": 210.1957, "trades": 4, "taker_buy_volume": 1469.9, "taker_buy_quote": 210.1957}, {"ts": 1774157520000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 1439.3, "quote_volume": 205.67597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157580000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157640000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157700000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 2586.6, "quote_volume": 369.10782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157760000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 344.0, "quote_volume": 49.1232, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 49.1232}, {"ts": 1774157820000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 1632.8, "quote_volume": 233.00056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157880000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 15126.9, "quote_volume": 2158.4079, "trades": 16, "taker_buy_volume": 14301.6, "taker_buy_quote": 2040.72012}, {"ts": 1774157940000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 2549.2, "quote_volume": 363.51592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158000000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 172.0, "quote_volume": 24.53756, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 24.53756}, {"ts": 1774158060000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 1477.4, "quote_volume": 210.67724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158120000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158180000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 5647.9, "quote_volume": 804.20688, "trades": 16, "taker_buy_volume": 172.0, "taker_buy_quote": 24.4928}, {"ts": 1774158240000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158300000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 3175.2, "quote_volume": 452.17187, "trades": 5, "taker_buy_volume": 3175.2, "taker_buy_quote": 452.17187}, {"ts": 1774158360000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 1411.9, "quote_volume": 201.05456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158420000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 677.5, "quote_volume": 96.6115, "trades": 1, "taker_buy_volume": 677.5, "taker_buy_quote": 96.6115}, {"ts": 1774158480000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 1591.4, "quote_volume": 226.75979, "trades": 3, "taker_buy_volume": 765.0, "taker_buy_quote": 109.0125}, {"ts": 1774158540000, "open": 0.1422, "high": 0.1424, "low": 0.142, "close": 0.142, "volume": 17910.6, "quote_volume": 2546.58916, "trades": 11, "taker_buy_volume": 8975.0, "taker_buy_quote": 1276.25202}, {"ts": 1774158600000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158660000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158720000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158780000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 1936.6, "quote_volume": 275.3564, "trades": 4, "taker_buy_volume": 1655.4, "taker_buy_quote": 235.39788}, {"ts": 1774158840000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 3039.1, "quote_volume": 431.85611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158900000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 5778.2, "quote_volume": 820.23131, "trades": 17, "taker_buy_volume": 172.0, "taker_buy_quote": 24.424}, {"ts": 1774158960000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159020000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 10692.6, "quote_volume": 1517.28597, "trades": 19, "taker_buy_volume": 7604.5, "taker_buy_quote": 1079.08458}, {"ts": 1774159080000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159140000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 1649.4, "quote_volume": 233.97862, "trades": 3, "taker_buy_volume": 172.0, "taker_buy_quote": 24.4068}, {"ts": 1774159200000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 14778.5, "quote_volume": 2096.71368, "trades": 14, "taker_buy_volume": 13277.3, "taker_buy_quote": 1883.84352}, {"ts": 1774159260000, "open": 0.1418, "high": 0.1418, "low": 0.1414, "close": 0.1415, "volume": 50180.8, "quote_volume": 7100.87903, "trades": 34, "taker_buy_volume": 29241.2, "taker_buy_quote": 4137.6814}, {"ts": 1774159320000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 6099.1, "quote_volume": 862.83534, "trades": 7, "taker_buy_volume": 6099.1, "taker_buy_quote": 862.83534}, {"ts": 1774159380000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 121438.6, "quote_volume": 17184.15467, "trades": 42, "taker_buy_volume": 119475.0, "taker_buy_quote": 16906.30527}, {"ts": 1774159440000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 553.0, "quote_volume": 78.2177, "trades": 3, "taker_buy_volume": 553.0, "taker_buy_quote": 78.2177}, {"ts": 1774159500000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1411, "volume": 27529.8, "quote_volume": 3888.73705, "trades": 35, "taker_buy_volume": 19594.0, "taker_buy_quote": 2767.88376}, {"ts": 1774159560000, "open": 0.141, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 16707.5, "quote_volume": 2357.22041, "trades": 19, "taker_buy_volume": 8953.2, "taker_buy_quote": 1263.86411}, {"ts": 1774159620000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159680000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159740000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 4609.4, "quote_volume": 650.14201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159800000, "open": 0.141, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 19693.9, "quote_volume": 2776.19116, "trades": 16, "taker_buy_volume": 2802.9, "taker_buy_quote": 395.48919}, {"ts": 1774159860000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 1196.0, "quote_volume": 168.75852, "trades": 4, "taker_buy_volume": 1196.0, "taker_buy_quote": 168.75852}, {"ts": 1774159920000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159980000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 1530.7, "quote_volume": 215.98902, "trades": 3, "taker_buy_volume": 837.5, "taker_buy_quote": 118.1785}, {"ts": 1774160040000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 982.7, "quote_volume": 138.75724, "trades": 2, "taker_buy_volume": 692.5, "taker_buy_quote": 97.781}, {"ts": 1774160100000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160160000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 4557.9, "quote_volume": 643.55577, "trades": 8, "taker_buy_volume": 4360.8, "taker_buy_quote": 615.74496}, {"ts": 1774160220000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 40760.7, "quote_volume": 5751.24706, "trades": 12, "taker_buy_volume": 6149.5, "taker_buy_quote": 867.75256}, {"ts": 1774160280000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 532.9, "quote_volume": 75.19219, "trades": 1, "taker_buy_volume": 532.9, "taker_buy_quote": 75.19219}, {"ts": 1774160340000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 2915.9, "quote_volume": 411.72508, "trades": 8, "taker_buy_volume": 2915.9, "taker_buy_quote": 411.72508}, {"ts": 1774160400000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 2602.9, "quote_volume": 367.78977, "trades": 3, "taker_buy_volume": 2602.9, "taker_buy_quote": 367.78977}, {"ts": 1774160460000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 1438.6, "quote_volume": 203.27418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160520000, "open": 0.1412, "high": 0.1412, "low": 0.1409, "close": 0.141, "volume": 10777.7, "quote_volume": 1520.28386, "trades": 10, "taker_buy_volume": 1366.6, "taker_buy_quote": 192.6906}, {"ts": 1774160580000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 1457.7, "quote_volume": 205.68147, "trades": 1, "taker_buy_volume": 1457.7, "taker_buy_quote": 205.68147}, {"ts": 1774160640000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 4528.1, "quote_volume": 639.67481, "trades": 6, "taker_buy_volume": 4528.1, "taker_buy_quote": 639.67481}, {"ts": 1774160700000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 6519.6, "quote_volume": 920.71138, "trades": 7, "taker_buy_volume": 2166.1, "taker_buy_quote": 305.85332}, {"ts": 1774160760000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160820000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160880000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 7602.1, "quote_volume": 1073.03008, "trades": 9, "taker_buy_volume": 2243.5, "taker_buy_quote": 316.93162}, {"ts": 1774160940000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1415, "volume": 4383.7, "quote_volume": 619.87754, "trades": 9, "taker_buy_volume": 4383.7, "taker_buy_quote": 619.87754}, {"ts": 1774161000000, "open": 0.1415, "high": 0.1416, "low": 0.1414, "close": 0.1414, "volume": 6075.9, "quote_volume": 859.71394, "trades": 8, "taker_buy_volume": 1491.7, "taker_buy_quote": 211.22034}, {"ts": 1774161060000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 12720.8, "quote_volume": 1799.9932, "trades": 9, "taker_buy_volume": 12720.8, "taker_buy_quote": 1799.9932}, {"ts": 1774161120000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 2647.9, "quote_volume": 374.94264, "trades": 3, "taker_buy_volume": 2647.9, "taker_buy_quote": 374.94264}, {"ts": 1774161180000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161240000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161300000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 92.5, "quote_volume": 13.10725, "trades": 1, "taker_buy_volume": 92.5, "taker_buy_quote": 13.10725}, {"ts": 1774161360000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1417, "volume": 2600.1, "quote_volume": 368.07362, "trades": 4, "taker_buy_volume": 70.6, "taker_buy_quote": 10.00402}, {"ts": 1774161420000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 1453.5, "quote_volume": 205.8156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161480000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 42.6, "quote_volume": 6.0279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161540000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 7271.2, "quote_volume": 1029.60192, "trades": 4, "taker_buy_volume": 7271.2, "taker_buy_quote": 1029.60192}, {"ts": 1774161600000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 1187.0, "quote_volume": 168.3166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161660000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 5810.0, "quote_volume": 823.277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161720000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161780000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161840000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 5389.7, "quote_volume": 764.23773, "trades": 8, "taker_buy_volume": 5172.4, "taker_buy_quote": 733.44632}, {"ts": 1774161900000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 3035.4, "quote_volume": 430.19268, "trades": 5, "taker_buy_volume": 3035.4, "taker_buy_quote": 430.19268}, {"ts": 1774161960000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 277.2, "quote_volume": 39.29963, "trades": 2, "taker_buy_volume": 203.9, "taker_buy_quote": 28.91302}, {"ts": 1774162020000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162080000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162140000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162200000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 74.6, "quote_volume": 10.57828, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 10.57828}, {"ts": 1774162260000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162320000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 7347.3, "quote_volume": 1041.92888, "trades": 11, "taker_buy_volume": 2268.9, "taker_buy_quote": 321.88041}, {"ts": 1774162380000, "open": 0.1417, "high": 0.1417, "low": 0.1413, "close": 0.1413, "volume": 27539.3, "quote_volume": 3897.21877, "trades": 17, "taker_buy_volume": 1493.4, "taker_buy_quote": 211.46544}, {"ts": 1774162440000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 4980.0, "quote_volume": 704.67, "trades": 2, "taker_buy_volume": 4980.0, "taker_buy_quote": 704.67}, {"ts": 1774162500000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162560000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 6728.8, "quote_volume": 952.57717, "trades": 6, "taker_buy_volume": 6728.8, "taker_buy_quote": 952.57717}, {"ts": 1774162620000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 1259.0, "quote_volume": 178.1485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162680000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162740000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162800000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 22991.2, "quote_volume": 3250.95568, "trades": 28, "taker_buy_volume": 13359.5, "taker_buy_quote": 1889.0333}, {"ts": 1774162860000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 188.0, "quote_volume": 26.5832, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 26.5832}, {"ts": 1774162920000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 66.5, "quote_volume": 9.39645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162980000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 383.0, "quote_volume": 54.1179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163040000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163100000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 7655.1, "quote_volume": 1082.60995, "trades": 16, "taker_buy_volume": 7655.1, "taker_buy_quote": 1082.60995}, {"ts": 1774163160000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 245.2, "quote_volume": 34.6958, "trades": 1, "taker_buy_volume": 245.2, "taker_buy_quote": 34.6958}, {"ts": 1774163220000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 1438.6, "quote_volume": 203.70576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163280000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 3274.6, "quote_volume": 463.00492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163340000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 9010.0, "quote_volume": 1273.87968, "trades": 6, "taker_buy_volume": 7666.8, "taker_buy_quote": 1084.08552}, {"ts": 1774163400000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 4367.3, "quote_volume": 616.66276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163460000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 3444.8, "quote_volume": 486.23464, "trades": 7, "taker_buy_volume": 3317.5, "taker_buy_quote": 468.27261}, {"ts": 1774163520000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 6992.5, "quote_volume": 987.341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163580000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 1457.7, "quote_volume": 205.68147, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163640000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 1904.2, "quote_volume": 268.77245, "trades": 5, "taker_buy_volume": 1904.2, "taker_buy_quote": 268.77245}, {"ts": 1774163700000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 5323.2, "quote_volume": 751.10352, "trades": 5, "taker_buy_volume": 3906.3, "taker_buy_quote": 551.17893}, {"ts": 1774163760000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 6634.3, "quote_volume": 936.16367, "trades": 10, "taker_buy_volume": 639.4, "taker_buy_quote": 90.28328}, {"ts": 1774163820000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.141, "volume": 17061.1, "quote_volume": 2406.46594, "trades": 31, "taker_buy_volume": 9960.4, "taker_buy_quote": 1405.14458}, {"ts": 1774163880000, "open": 0.141, "high": 0.141, "low": 0.1407, "close": 0.1409, "volume": 9147.5, "quote_volume": 1288.74413, "trades": 21, "taker_buy_volume": 6259.2, "taker_buy_quote": 881.92128}, {"ts": 1774163940000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164000000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 5194.7, "quote_volume": 731.94178, "trades": 10, "taker_buy_volume": 85.5, "taker_buy_quote": 12.0555}, {"ts": 1774164060000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 5082.3, "quote_volume": 716.13452, "trades": 9, "taker_buy_volume": 384.5, "taker_buy_quote": 54.2145}, {"ts": 1774164120000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 1097.4, "quote_volume": 154.62366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164180000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.141, "volume": 13288.1, "quote_volume": 1873.93109, "trades": 19, "taker_buy_volume": 13113.4, "taker_buy_quote": 1849.29839}, {"ts": 1774164240000, "open": 0.1411, "high": 0.1413, "low": 0.141, "close": 0.141, "volume": 16648.0, "quote_volume": 2348.49533, "trades": 15, "taker_buy_volume": 7247.7, "taker_buy_quote": 1022.91349}, {"ts": 1774164300000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 241.0, "quote_volume": 33.981, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 33.981}, {"ts": 1774164360000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 7418.5, "quote_volume": 1045.95622, "trades": 11, "taker_buy_volume": 7182.5, "taker_buy_quote": 1012.70382}, {"ts": 1774164420000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 7206.6, "quote_volume": 1015.06772, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164480000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 1460.2, "quote_volume": 205.74218, "trades": 1, "taker_buy_volume": 1460.2, "taker_buy_quote": 205.74218}, {"ts": 1774164540000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 766.8, "quote_volume": 108.04212, "trades": 2, "taker_buy_volume": 485.8, "taker_buy_quote": 68.44922}, {"ts": 1774164600000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164660000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 3164.9, "quote_volume": 445.72421, "trades": 6, "taker_buy_volume": 1062.9, "taker_buy_quote": 149.76261}, {"ts": 1774164720000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 15131.5, "quote_volume": 2131.22092, "trades": 26, "taker_buy_volume": 12195.1, "taker_buy_quote": 1717.7758}, {"ts": 1774164780000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 765.0, "quote_volume": 107.7885, "trades": 1, "taker_buy_volume": 765.0, "taker_buy_quote": 107.7885}, {"ts": 1774164840000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 33683.8, "quote_volume": 4736.80469, "trades": 15, "taker_buy_volume": 5511.8, "taker_buy_quote": 775.74499}, {"ts": 1774164900000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164960000, "open": 0.1408, "high": 0.1408, "low": 0.1405, "close": 0.1405, "volume": 5359.1, "quote_volume": 753.4026, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165020000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 1462.3, "quote_volume": 205.59938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165080000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 904.0, "quote_volume": 127.18791, "trades": 3, "taker_buy_volume": 90.1, "taker_buy_quote": 12.67707}, {"ts": 1774165140000, "open": 0.1406, "high": 0.1408, "low": 0.1405, "close": 0.1407, "volume": 44367.6, "quote_volume": 6238.15875, "trades": 41, "taker_buy_volume": 15814.1, "taker_buy_quote": 2224.51602}, {"ts": 1774165200000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165260000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 3603.0, "quote_volume": 506.51082, "trades": 11, "taker_buy_volume": 901.0, "taker_buy_quote": 126.63328}, {"ts": 1774165320000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 35.5, "quote_volume": 4.9913, "trades": 1, "taker_buy_volume": 35.5, "taker_buy_quote": 4.9913}, {"ts": 1774165380000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 17686.7, "quote_volume": 2485.93668, "trades": 16, "taker_buy_volume": 8756.5, "taker_buy_quote": 1230.83589}, {"ts": 1774165440000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 14348.8, "quote_volume": 2015.93552, "trades": 17, "taker_buy_volume": 12004.8, "taker_buy_quote": 1686.76146}, {"ts": 1774165500000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 1743.8, "quote_volume": 245.0039, "trades": 3, "taker_buy_volume": 1743.8, "taker_buy_quote": 245.0039}, {"ts": 1774165560000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 1698.8, "quote_volume": 238.85128, "trades": 2, "taker_buy_volume": 1698.8, "taker_buy_quote": 238.85128}, {"ts": 1774165620000, "open": 0.1406, "high": 0.1407, "low": 0.1405, "close": 0.1407, "volume": 41488.0, "quote_volume": 5836.6355, "trades": 26, "taker_buy_volume": 9258.8, "taker_buy_quote": 1302.71316}, {"ts": 1774165680000, "open": 0.1406, "high": 0.1406, "low": 0.1403, "close": 0.1403, "volume": 12415.7, "quote_volume": 1743.59237, "trades": 18, "taker_buy_volume": 2704.1, "taker_buy_quote": 379.70944}, {"ts": 1774165740000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 5540.1, "quote_volume": 777.4214, "trades": 9, "taker_buy_volume": 1453.9, "taker_buy_quote": 204.12754}, {"ts": 1774165800000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 1464.4, "quote_volume": 205.60176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165860000, "open": 0.1404, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 3854.5, "quote_volume": 541.06175, "trades": 7, "taker_buy_volume": 952.6, "taker_buy_quote": 133.77704}, {"ts": 1774165920000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165980000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166040000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 47.7, "quote_volume": 6.70185, "trades": 1, "taker_buy_volume": 47.7, "taker_buy_quote": 6.70185}, {"ts": 1774166100000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 1055.3, "quote_volume": 148.26965, "trades": 3, "taker_buy_volume": 1055.3, "taker_buy_quote": 148.26965}, {"ts": 1774166160000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 1747.6, "quote_volume": 245.71256, "trades": 3, "taker_buy_volume": 1708.5, "taker_buy_quote": 240.2151}, {"ts": 1774166220000, "open": 0.1406, "high": 0.1406, "low": 0.1402, "close": 0.1403, "volume": 43293.7, "quote_volume": 6084.71723, "trades": 15, "taker_buy_volume": 6857.5, "taker_buy_quote": 962.10725}, {"ts": 1774166280000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 1803.5, "quote_volume": 252.95455, "trades": 3, "taker_buy_volume": 1803.5, "taker_buy_quote": 252.95455}, {"ts": 1774166340000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 2254.2, "quote_volume": 316.04765, "trades": 2, "taker_buy_volume": 2254.2, "taker_buy_quote": 316.04765}, {"ts": 1774166400000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 1606.9, "quote_volume": 225.28738, "trades": 8, "taker_buy_volume": 142.5, "taker_buy_quote": 19.9785}, {"ts": 1774166460000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 6098.1, "quote_volume": 853.51547, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166520000, "open": 0.1401, "high": 0.1402, "low": 0.1397, "close": 0.1399, "volume": 28914.0, "quote_volume": 4046.37569, "trades": 32, "taker_buy_volume": 25627.9, "taker_buy_quote": 3587.22725}, {"ts": 1774166580000, "open": 0.14, "high": 0.1403, "low": 0.14, "close": 0.1403, "volume": 7435.9, "quote_volume": 1042.02442, "trades": 5, "taker_buy_volume": 7435.9, "taker_buy_quote": 1042.02442}, {"ts": 1774166640000, "open": 0.1403, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 20495.8, "quote_volume": 2875.52089, "trades": 11, "taker_buy_volume": 12760.6, "taker_buy_quote": 1790.61263}, {"ts": 1774166700000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166760000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 237.1, "quote_volume": 33.35997, "trades": 1, "taker_buy_volume": 237.1, "taker_buy_quote": 33.35997}, {"ts": 1774166820000, "open": 0.1409, "high": 0.1409, "low": 0.1401, "close": 0.1401, "volume": 12603.0, "quote_volume": 1773.59524, "trades": 16, "taker_buy_volume": 1253.2, "taker_buy_quote": 175.80826}, {"ts": 1774166880000, "open": 0.1402, "high": 0.1404, "low": 0.1401, "close": 0.1404, "volume": 4689.9, "quote_volume": 657.69396, "trades": 9, "taker_buy_volume": 4349.3, "taker_buy_quote": 609.95928}, {"ts": 1774166940000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 3888.8, "quote_volume": 545.67098, "trades": 7, "taker_buy_volume": 3699.5, "taker_buy_quote": 519.11688}, {"ts": 1774167000000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 13689.8, "quote_volume": 1922.04014, "trades": 9, "taker_buy_volume": 634.1, "taker_buy_quote": 89.02764}, {"ts": 1774167060000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 1242.0, "quote_volume": 174.38091, "trades": 4, "taker_buy_volume": 957.2, "taker_buy_quote": 134.42347}, {"ts": 1774167120000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 6111.9, "quote_volume": 859.3278, "trades": 5, "taker_buy_volume": 4775.9, "taker_buy_quote": 671.4862}, {"ts": 1774167180000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 20783.2, "quote_volume": 2925.6669, "trades": 12, "taker_buy_volume": 19535.1, "taker_buy_quote": 2749.94156}, {"ts": 1774167240000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 7769.7, "quote_volume": 1092.60949, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167300000, "open": 0.1405, "high": 0.1408, "low": 0.1405, "close": 0.1408, "volume": 10791.1, "quote_volume": 1518.64941, "trades": 16, "taker_buy_volume": 8870.6, "taker_buy_quote": 1248.25699}, {"ts": 1774167360000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 53610.2, "quote_volume": 7546.52016, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167420000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 4252.1, "quote_volume": 597.27866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167480000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 286.8, "quote_volume": 40.20936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167540000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 2128.4, "quote_volume": 298.02326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167600000, "open": 0.1401, "high": 0.1403, "low": 0.14, "close": 0.1401, "volume": 18907.7, "quote_volume": 2650.56964, "trades": 23, "taker_buy_volume": 14642.9, "taker_buy_quote": 2053.43457}, {"ts": 1774167660000, "open": 0.14, "high": 0.14, "low": 0.1394, "close": 0.1397, "volume": 166944.2, "quote_volume": 23308.47252, "trades": 60, "taker_buy_volume": 16355.4, "taker_buy_quote": 2284.24338}, {"ts": 1774167720000, "open": 0.1395, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 24885.2, "quote_volume": 3473.43914, "trades": 30, "taker_buy_volume": 22001.8, "taker_buy_quote": 3071.39497}, {"ts": 1774167780000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167840000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 20478.9, "quote_volume": 2861.21581, "trades": 16, "taker_buy_volume": 16114.8, "taker_buy_quote": 2251.67827}, {"ts": 1774167900000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 1430.6, "quote_volume": 199.85482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167960000, "open": 0.1398, "high": 0.1399, "low": 0.1395, "close": 0.1395, "volume": 6532.4, "quote_volume": 912.53568, "trades": 9, "taker_buy_volume": 4436.8, "taker_buy_quote": 619.89906}, {"ts": 1774168020000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 15183.0, "quote_volume": 2117.21347, "trades": 11, "taker_buy_volume": 9148.3, "taker_buy_quote": 1275.97629}, {"ts": 1774168080000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 4969.6, "quote_volume": 693.07678, "trades": 5, "taker_buy_volume": 3043.6, "taker_buy_quote": 424.59238}, {"ts": 1774168140000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168200000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 2302.0, "quote_volume": 321.26198, "trades": 3, "taker_buy_volume": 2302.0, "taker_buy_quote": 321.26198}, {"ts": 1774168260000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 2179.8, "quote_volume": 304.0821, "trades": 3, "taker_buy_volume": 358.4, "taker_buy_quote": 49.9968}, {"ts": 1774168320000, "open": 0.1394, "high": 0.1396, "low": 0.1393, "close": 0.1396, "volume": 26872.2, "quote_volume": 3746.88406, "trades": 21, "taker_buy_volume": 11488.2, "taker_buy_quote": 1602.88178}, {"ts": 1774168380000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 3974.0, "quote_volume": 554.12303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168440000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 1474.8, "quote_volume": 205.7346, "trades": 2, "taker_buy_volume": 1474.8, "taker_buy_quote": 205.7346}, {"ts": 1774168500000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 4412.9, "quote_volume": 614.99835, "trades": 6, "taker_buy_volume": 286.7, "taker_buy_quote": 39.99465}, {"ts": 1774168560000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 9717.3, "quote_volume": 1356.77047, "trades": 13, "taker_buy_volume": 9624.5, "taker_buy_quote": 1343.81559}, {"ts": 1774168620000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168680000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 59.7, "quote_volume": 8.33412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168740000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 20736.3, "quote_volume": 2897.02954, "trades": 14, "taker_buy_volume": 16605.7, "taker_buy_quote": 2320.39778}, {"ts": 1774168800000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 3525.2, "quote_volume": 492.7113, "trades": 6, "taker_buy_volume": 1980.8, "taker_buy_quote": 276.80418}, {"ts": 1774168860000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168920000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1307.2, "quote_volume": 182.74656, "trades": 1, "taker_buy_volume": 1307.2, "taker_buy_quote": 182.74656}, {"ts": 1774168980000, "open": 0.1398, "high": 0.1399, "low": 0.1396, "close": 0.1396, "volume": 8645.1, "quote_volume": 1208.70637, "trades": 10, "taker_buy_volume": 4414.1, "taker_buy_quote": 617.53259}, {"ts": 1774169040000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169100000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 3314.5, "quote_volume": 462.33584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169160000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 4305.6, "quote_volume": 600.7759, "trades": 6, "taker_buy_volume": 4305.6, "taker_buy_quote": 600.7759}, {"ts": 1774169220000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 1474.3, "quote_volume": 205.81228, "trades": 1, "taker_buy_volume": 1474.3, "taker_buy_quote": 205.81228}, {"ts": 1774169280000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 1475.6, "quote_volume": 205.8462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169340000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 5860.6, "quote_volume": 817.57575, "trades": 5, "taker_buy_volume": 220.5, "taker_buy_quote": 30.7818}, {"ts": 1774169400000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 257.9, "quote_volume": 35.95126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169460000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 8239.8, "quote_volume": 1148.22818, "trades": 13, "taker_buy_volume": 2710.4, "taker_buy_quote": 377.82976}, {"ts": 1774169520000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.1392, "volume": 25563.8, "quote_volume": 3557.43167, "trades": 31, "taker_buy_volume": 18246.2, "taker_buy_quote": 2539.42197}, {"ts": 1774169580000, "open": 0.1393, "high": 0.1398, "low": 0.1393, "close": 0.1398, "volume": 28142.6, "quote_volume": 3926.078, "trades": 25, "taker_buy_volume": 18073.4, "taker_buy_quote": 2520.9977}, {"ts": 1774169640000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169700000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 1612.7, "quote_volume": 225.32185, "trades": 2, "taker_buy_volume": 138.3, "taker_buy_quote": 19.34817}, {"ts": 1774169760000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169820000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169880000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 3033.8, "quote_volume": 424.12524, "trades": 3, "taker_buy_volume": 3033.8, "taker_buy_quote": 424.12524}, {"ts": 1774169940000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170000000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170060000, "open": 0.1399, "high": 0.1399, "low": 0.1396, "close": 0.1396, "volume": 7586.6, "quote_volume": 1060.7184, "trades": 11, "taker_buy_volume": 1737.0, "taker_buy_quote": 242.8326}, {"ts": 1774170120000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 1748.0, "quote_volume": 244.22317, "trades": 2, "taker_buy_volume": 1472.3, "taker_buy_quote": 205.68031}, {"ts": 1774170180000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 1471.2, "quote_volume": 205.82088, "trades": 1, "taker_buy_volume": 1471.2, "taker_buy_quote": 205.82088}, {"ts": 1774170240000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 2185.5, "quote_volume": 305.60433, "trades": 2, "taker_buy_volume": 714.3, "taker_buy_quote": 99.93057}, {"ts": 1774170300000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 3434.4, "quote_volume": 480.78844, "trades": 5, "taker_buy_volume": 3158.8, "taker_buy_quote": 442.232}, {"ts": 1774170360000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 1073.3, "quote_volume": 150.45285, "trades": 3, "taker_buy_volume": 1073.3, "taker_buy_quote": 150.45285}, {"ts": 1774170420000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 1470.7, "quote_volume": 206.04507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170480000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 279.8, "quote_volume": 39.22243, "trades": 2, "taker_buy_volume": 224.5, "taker_buy_quote": 31.4749}, {"ts": 1774170540000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170600000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170660000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 9582.4, "quote_volume": 1341.74304, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170720000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170780000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 49384.9, "quote_volume": 6914.51229, "trades": 8, "taker_buy_volume": 48933.5, "taker_buy_quote": 6851.31629}, {"ts": 1774170840000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170900000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 5705.4, "quote_volume": 798.756, "trades": 3, "taker_buy_volume": 2446.2, "taker_buy_quote": 342.468}, {"ts": 1774170960000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 11597.7, "quote_volume": 1623.62088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171020000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 357.3, "quote_volume": 49.98627, "trades": 1, "taker_buy_volume": 357.3, "taker_buy_quote": 49.98627}, {"ts": 1774171080000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 6691.2, "quote_volume": 935.42976, "trades": 12, "taker_buy_volume": 1530.0, "taker_buy_quote": 213.894}, {"ts": 1774171140000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 4412.5, "quote_volume": 617.30875, "trades": 4, "taker_buy_volume": 4412.5, "taker_buy_quote": 617.30875}, {"ts": 1774171200000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 1697.2, "quote_volume": 237.608, "trades": 2, "taker_buy_volume": 1697.2, "taker_buy_quote": 237.608}, {"ts": 1774171260000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 8833.8, "quote_volume": 1239.83924, "trades": 7, "taker_buy_volume": 349.4, "taker_buy_quote": 49.0447}, {"ts": 1774171320000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 2938.2, "quote_volume": 411.93564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171380000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 4179.6, "quote_volume": 585.29096, "trades": 4, "taker_buy_volume": 4179.6, "taker_buy_quote": 585.29096}, {"ts": 1774171440000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 3203.5, "quote_volume": 448.75455, "trades": 6, "taker_buy_volume": 2924.5, "taker_buy_quote": 409.72245}, {"ts": 1774171500000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1002.3, "quote_volume": 140.12154, "trades": 3, "taker_buy_volume": 765.0, "taker_buy_quote": 106.947}, {"ts": 1774171560000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1102.6, "quote_volume": 154.14348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171620000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 3066.0, "quote_volume": 428.9334, "trades": 12, "taker_buy_volume": 2938.2, "taker_buy_quote": 411.05418}, {"ts": 1774171680000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 657.1, "quote_volume": 91.92829, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171740000, "open": 0.1398, "high": 0.1399, "low": 0.1396, "close": 0.1397, "volume": 14548.2, "quote_volume": 2033.30494, "trades": 24, "taker_buy_volume": 3550.7, "taker_buy_quote": 496.47313}, {"ts": 1774171800000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 35.7, "quote_volume": 4.98729, "trades": 1, "taker_buy_volume": 35.7, "taker_buy_quote": 4.98729}, {"ts": 1774171860000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 3256.7, "quote_volume": 455.26026, "trades": 9, "taker_buy_volume": 2992.7, "taker_buy_quote": 418.37946}, {"ts": 1774171920000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 4288.8, "quote_volume": 599.46917, "trades": 5, "taker_buy_volume": 2587.7, "taker_buy_quote": 361.80262}, {"ts": 1774171980000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 2762.9, "quote_volume": 386.38713, "trades": 9, "taker_buy_volume": 2762.9, "taker_buy_quote": 386.38713}, {"ts": 1774172040000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 269.5, "quote_volume": 37.6761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172100000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 10750.2, "quote_volume": 1504.9882, "trades": 15, "taker_buy_volume": 6400.0, "taker_buy_quote": 895.9602}, {"ts": 1774172160000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 976.7, "quote_volume": 136.75767, "trades": 2, "taker_buy_volume": 196.7, "taker_buy_quote": 27.55767}, {"ts": 1774172220000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 6097.6, "quote_volume": 854.34341, "trades": 6, "taker_buy_volume": 5746.7, "taker_buy_quote": 805.19002}, {"ts": 1774172280000, "open": 0.1404, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 7329.2, "quote_volume": 1029.26603, "trades": 15, "taker_buy_volume": 6374.3, "taker_buy_quote": 895.21633}, {"ts": 1774172340000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 19518.2, "quote_volume": 2742.3836, "trades": 12, "taker_buy_volume": 19328.9, "taker_buy_quote": 2715.78695}, {"ts": 1774172400000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 2744.8, "quote_volume": 385.91888, "trades": 3, "taker_buy_volume": 2744.8, "taker_buy_quote": 385.91888}, {"ts": 1774172460000, "open": 0.1406, "high": 0.1409, "low": 0.1406, "close": 0.1409, "volume": 8461.3, "quote_volume": 1189.7933, "trades": 3, "taker_buy_volume": 8012.9, "taker_buy_quote": 1126.61374}, {"ts": 1774172520000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 1834.1, "quote_volume": 258.79151, "trades": 3, "taker_buy_volume": 1834.1, "taker_buy_quote": 258.79151}, {"ts": 1774172580000, "open": 0.141, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 7099.0, "quote_volume": 1000.99332, "trades": 3, "taker_buy_volume": 7013.6, "taker_buy_quote": 988.95192}, {"ts": 1774172640000, "open": 0.141, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 12087.2, "quote_volume": 1703.93203, "trades": 11, "taker_buy_volume": 112.6, "taker_buy_quote": 15.85408}, {"ts": 1774172700000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 150.0, "quote_volume": 21.1021, "trades": 3, "taker_buy_volume": 60.5, "taker_buy_quote": 8.5184}, {"ts": 1774172760000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 4287.0, "quote_volume": 603.74444, "trades": 9, "taker_buy_volume": 2851.4, "taker_buy_quote": 401.61196}, {"ts": 1774172820000, "open": 0.1409, "high": 0.141, "low": 0.1407, "close": 0.1409, "volume": 12384.8, "quote_volume": 1745.79382, "trades": 12, "taker_buy_volume": 10977.5, "taker_buy_quote": 1547.58373}, {"ts": 1774172880000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 20270.1, "quote_volume": 2860.9672, "trades": 23, "taker_buy_volume": 19822.3, "taker_buy_quote": 2797.78262}, {"ts": 1774172940000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 6981.5, "quote_volume": 986.99398, "trades": 17, "taker_buy_volume": 6087.5, "taker_buy_quote": 860.6271}, {"ts": 1774173000000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 12117.2, "quote_volume": 1712.98641, "trades": 12, "taker_buy_volume": 6604.3, "taker_buy_quote": 933.8521}, {"ts": 1774173060000, "open": 0.1414, "high": 0.1417, "low": 0.1413, "close": 0.1416, "volume": 30667.9, "quote_volume": 4340.78435, "trades": 24, "taker_buy_volume": 23533.9, "taker_buy_quote": 3332.25828}, {"ts": 1774173120000, "open": 0.1416, "high": 0.142, "low": 0.1416, "close": 0.142, "volume": 36043.5, "quote_volume": 5111.00738, "trades": 36, "taker_buy_volume": 24350.3, "taker_buy_quote": 3452.06036}, {"ts": 1774173180000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 13156.1, "quote_volume": 1867.83952, "trades": 11, "taker_buy_volume": 9587.2, "taker_buy_quote": 1361.3824}, {"ts": 1774173240000, "open": 0.142, "high": 0.1423, "low": 0.1419, "close": 0.142, "volume": 38090.0, "quote_volume": 5412.2375, "trades": 30, "taker_buy_volume": 24211.5, "taker_buy_quote": 3440.76742}, {"ts": 1774173300000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 6665.9, "quote_volume": 947.13441, "trades": 10, "taker_buy_volume": 4332.0, "taker_buy_quote": 615.72061}, {"ts": 1774173360000, "open": 0.142, "high": 0.142, "low": 0.1415, "close": 0.1415, "volume": 33931.7, "quote_volume": 4806.20949, "trades": 25, "taker_buy_volume": 4330.4, "taker_buy_quote": 613.39327}, {"ts": 1774173420000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 9366.5, "quote_volume": 1327.23305, "trades": 5, "taker_buy_volume": 9366.5, "taker_buy_quote": 1327.23305}, {"ts": 1774173480000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 1844.9, "quote_volume": 261.42233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173540000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1416, "volume": 1236.3, "quote_volume": 175.07064, "trades": 3, "taker_buy_volume": 35.2, "taker_buy_quote": 4.99488}, {"ts": 1774173600000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 1919.0, "quote_volume": 271.5851, "trades": 3, "taker_buy_volume": 466.0, "taker_buy_quote": 65.9856}, {"ts": 1774173660000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 2308.6, "quote_volume": 326.43604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173720000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 3618.7, "quote_volume": 512.40792, "trades": 3, "taker_buy_volume": 3553.2, "taker_buy_quote": 503.13312}, {"ts": 1774173780000, "open": 0.1417, "high": 0.142, "low": 0.1416, "close": 0.1418, "volume": 4043.8, "quote_volume": 573.22557, "trades": 8, "taker_buy_volume": 1761.7, "taker_buy_quote": 249.72379}, {"ts": 1774173840000, "open": 0.1419, "high": 0.1422, "low": 0.1419, "close": 0.1422, "volume": 8121.2, "quote_volume": 1153.73185, "trades": 12, "taker_buy_volume": 7897.2, "taker_buy_quote": 1121.94625}, {"ts": 1774173900000, "open": 0.1421, "high": 0.1421, "low": 0.1418, "close": 0.1419, "volume": 8845.2, "quote_volume": 1255.25042, "trades": 10, "taker_buy_volume": 341.2, "taker_buy_quote": 48.43218}, {"ts": 1774173960000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 6755.2, "quote_volume": 957.0892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174020000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 665.5, "quote_volume": 94.29525, "trades": 4, "taker_buy_volume": 604.5, "taker_buy_quote": 85.65765}, {"ts": 1774174080000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 4854.1, "quote_volume": 687.96771, "trades": 6, "taker_buy_volume": 3075.2, "taker_buy_quote": 435.89758}, {"ts": 1774174140000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1417, "volume": 4516.4, "quote_volume": 639.26031, "trades": 7, "taker_buy_volume": 222.3, "taker_buy_quote": 31.49991}, {"ts": 1774174200000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 3975.5, "quote_volume": 563.58918, "trades": 5, "taker_buy_volume": 3975.5, "taker_buy_quote": 563.58918}, {"ts": 1774174260000, "open": 0.1421, "high": 0.1422, "low": 0.1419, "close": 0.1422, "volume": 19108.9, "quote_volume": 2715.32098, "trades": 22, "taker_buy_volume": 8907.8, "taker_buy_quote": 1266.03285}, {"ts": 1774174320000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 5534.0, "quote_volume": 785.94969, "trades": 7, "taker_buy_volume": 895.3, "taker_buy_quote": 127.25429}, {"ts": 1774174380000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 63238.8, "quote_volume": 8986.69557, "trades": 20, "taker_buy_volume": 11211.3, "taker_buy_quote": 1593.61913}, {"ts": 1774174440000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 3692.0, "quote_volume": 524.65174, "trades": 4, "taker_buy_volume": 1938.7, "taker_buy_quote": 275.68314}, {"ts": 1774174500000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 4286.4, "quote_volume": 608.6688, "trades": 3, "taker_buy_volume": 285.3, "taker_buy_quote": 40.5126}, {"ts": 1774174560000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 766.3, "quote_volume": 108.66258, "trades": 3, "taker_buy_volume": 512.2, "taker_buy_quote": 72.65661}, {"ts": 1774174620000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1418, "volume": 3142.0, "quote_volume": 444.96604, "trades": 5, "taker_buy_volume": 294.2, "taker_buy_quote": 41.71756}, {"ts": 1774174680000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174740000, "open": 0.142, "high": 0.142, "low": 0.1414, "close": 0.1416, "volume": 7255.4, "quote_volume": 1028.377, "trades": 11, "taker_buy_volume": 472.6, "taker_buy_quote": 67.02124}, {"ts": 1774174800000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 3801.6, "quote_volume": 538.31079, "trades": 3, "taker_buy_volume": 3801.6, "taker_buy_quote": 538.31079}, {"ts": 1774174860000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 224.7, "quote_volume": 31.86246, "trades": 1, "taker_buy_volume": 224.7, "taker_buy_quote": 31.86246}, {"ts": 1774174920000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 280.8, "quote_volume": 39.76128, "trades": 1, "taker_buy_volume": 280.8, "taker_buy_quote": 39.76128}, {"ts": 1774174980000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 321.0, "quote_volume": 45.4536, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 45.4536}, {"ts": 1774175040000, "open": 0.1416, "high": 0.1416, "low": 0.1413, "close": 0.1413, "volume": 1057.1, "quote_volume": 149.52803, "trades": 3, "taker_buy_volume": 298.7, "taker_buy_quote": 42.29592}, {"ts": 1774175100000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 3456.7, "quote_volume": 488.30017, "trades": 9, "taker_buy_volume": 541.7, "taker_buy_quote": 76.56754}, {"ts": 1774175160000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1414, "volume": 2340.2, "quote_volume": 330.4984, "trades": 4, "taker_buy_volume": 310.8, "taker_buy_quote": 43.94712}, {"ts": 1774175220000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 322.1, "quote_volume": 45.54494, "trades": 3, "taker_buy_volume": 322.1, "taker_buy_quote": 45.54494}, {"ts": 1774175280000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 302.1, "quote_volume": 42.71694, "trades": 1, "taker_buy_volume": 302.1, "taker_buy_quote": 42.71694}, {"ts": 1774175340000, "open": 0.1412, "high": 0.1412, "low": 0.1409, "close": 0.1411, "volume": 16186.9, "quote_volume": 2282.56129, "trades": 20, "taker_buy_volume": 5355.2, "taker_buy_quote": 755.14826}, {"ts": 1774175400000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175460000, "open": 0.1412, "high": 0.1412, "low": 0.1409, "close": 0.1409, "volume": 6687.5, "quote_volume": 943.30294, "trades": 5, "taker_buy_volume": 258.1, "taker_buy_quote": 36.44372}, {"ts": 1774175520000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 1458.6, "quote_volume": 205.37088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175580000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1406, "volume": 13153.7, "quote_volume": 1849.01208, "trades": 12, "taker_buy_volume": 2445.4, "taker_buy_quote": 344.02293}, {"ts": 1774175640000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 144.8, "quote_volume": 20.32992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175700000, "open": 0.1404, "high": 0.1406, "low": 0.1402, "close": 0.1406, "volume": 11345.0, "quote_volume": 1593.26868, "trades": 28, "taker_buy_volume": 5669.7, "taker_buy_quote": 796.28709}, {"ts": 1774175760000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 2166.1, "quote_volume": 304.55366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175820000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1408, "volume": 8720.8, "quote_volume": 1228.29088, "trades": 6, "taker_buy_volume": 551.8, "taker_buy_quote": 77.66246}, {"ts": 1774175880000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 78.0, "quote_volume": 10.9824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175940000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 2680.2, "quote_volume": 377.31295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176000000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176060000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176120000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 286.8, "quote_volume": 40.35276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176180000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176240000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 6816.0, "quote_volume": 956.63971, "trades": 6, "taker_buy_volume": 512.3, "taker_buy_quote": 71.94612}, {"ts": 1774176300000, "open": 0.1405, "high": 0.1409, "low": 0.1405, "close": 0.1408, "volume": 10259.1, "quote_volume": 1444.18598, "trades": 15, "taker_buy_volume": 8929.7, "taker_buy_quote": 1257.00646}, {"ts": 1774176360000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 1750.2, "quote_volume": 246.25314, "trades": 2, "taker_buy_volume": 286.8, "taker_buy_quote": 40.35276}, {"ts": 1774176420000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 12933.0, "quote_volume": 1818.35138, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176480000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176540000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 2166.1, "quote_volume": 304.12044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176600000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 1463.4, "quote_volume": 205.6077, "trades": 1, "taker_buy_volume": 1463.4, "taker_buy_quote": 205.6077}, {"ts": 1774176660000, "open": 0.1406, "high": 0.1406, "low": 0.1403, "close": 0.1403, "volume": 3150.5, "quote_volume": 442.31878, "trades": 10, "taker_buy_volume": 220.7, "taker_buy_quote": 30.97486}, {"ts": 1774176720000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 3532.1, "quote_volume": 495.83092, "trades": 4, "taker_buy_volume": 3532.1, "taker_buy_quote": 495.83092}, {"ts": 1774176780000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 1857.1, "quote_volume": 260.92255, "trades": 2, "taker_buy_volume": 1857.1, "taker_buy_quote": 260.92255}, {"ts": 1774176840000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 49.0, "quote_volume": 6.8796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176900000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176960000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 1464.9, "quote_volume": 205.81845, "trades": 1, "taker_buy_volume": 1464.9, "taker_buy_quote": 205.81845}, {"ts": 1774177020000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 1010.5, "quote_volume": 141.8742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177080000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 1495.0, "quote_volume": 210.197, "trades": 3, "taker_buy_volume": 1301.0, "taker_buy_quote": 182.9206}, {"ts": 1774177140000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177200000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 7033.3, "quote_volume": 990.75821, "trades": 12, "taker_buy_volume": 7033.3, "taker_buy_quote": 990.75821}, {"ts": 1774177260000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 209.4, "quote_volume": 29.50446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177320000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.141, "volume": 32919.8, "quote_volume": 4639.35621, "trades": 29, "taker_buy_volume": 17653.4, "taker_buy_quote": 2488.09359}, {"ts": 1774177380000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 4942.4, "quote_volume": 696.67717, "trades": 10, "taker_buy_volume": 4942.4, "taker_buy_quote": 696.67717}, {"ts": 1774177440000, "open": 0.1411, "high": 0.1412, "low": 0.1409, "close": 0.1409, "volume": 1135.2, "quote_volume": 160.12247, "trades": 5, "taker_buy_volume": 342.6, "taker_buy_quote": 48.37087}, {"ts": 1774177500000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 7182.5, "quote_volume": 1012.31813, "trades": 10, "taker_buy_volume": 6919.1, "taker_buy_quote": 975.17873}, {"ts": 1774177560000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 1487.9, "quote_volume": 209.82714, "trades": 4, "taker_buy_volume": 332.4, "taker_buy_quote": 46.90164}, {"ts": 1774177620000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 910.8, "quote_volume": 128.45308, "trades": 3, "taker_buy_volume": 606.8, "taker_buy_quote": 85.61948}, {"ts": 1774177680000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 1333.9, "quote_volume": 187.98711, "trades": 3, "taker_buy_volume": 709.2, "taker_buy_quote": 99.9972}, {"ts": 1774177740000, "open": 0.141, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 535.3, "quote_volume": 75.5332, "trades": 2, "taker_buy_volume": 535.3, "taker_buy_quote": 75.5332}, {"ts": 1774177800000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 301.9, "quote_volume": 42.57215, "trades": 2, "taker_buy_volume": 42.5, "taker_buy_quote": 5.99675}, {"ts": 1774177860000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 728.5, "quote_volume": 102.81584, "trades": 3, "taker_buy_volume": 486.7, "taker_buy_quote": 68.72204}, {"ts": 1774177920000, "open": 0.141, "high": 0.1413, "low": 0.141, "close": 0.1413, "volume": 5586.5, "quote_volume": 789.16225, "trades": 13, "taker_buy_volume": 4564.7, "taker_buy_quote": 644.91895}, {"ts": 1774177980000, "open": 0.1413, "high": 0.1419, "low": 0.1413, "close": 0.1419, "volume": 19507.2, "quote_volume": 2764.19654, "trades": 25, "taker_buy_volume": 17651.9, "taker_buy_quote": 2501.63749}, {"ts": 1774178040000, "open": 0.1417, "high": 0.142, "low": 0.1417, "close": 0.1419, "volume": 18613.8, "quote_volume": 2640.1552, "trades": 22, "taker_buy_volume": 1565.8, "taker_buy_quote": 222.18983}, {"ts": 1774178100000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 543.2, "quote_volume": 76.97144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178160000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1417, "volume": 14052.1, "quote_volume": 1992.02672, "trades": 21, "taker_buy_volume": 6540.8, "taker_buy_quote": 927.57472}, {"ts": 1774178220000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178280000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 877.2, "quote_volume": 124.27362, "trades": 4, "taker_buy_volume": 310.5, "taker_buy_quote": 44.0289}, {"ts": 1774178340000, "open": 0.1417, "high": 0.1417, "low": 0.1414, "close": 0.1416, "volume": 2699.2, "quote_volume": 382.02824, "trades": 8, "taker_buy_volume": 1002.1, "taker_buy_quote": 141.92203}, {"ts": 1774178400000, "open": 0.1416, "high": 0.1416, "low": 0.1413, "close": 0.1414, "volume": 33523.9, "quote_volume": 4743.04971, "trades": 19, "taker_buy_volume": 4415.5, "taker_buy_quote": 623.93463}, {"ts": 1774178460000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 551.2, "quote_volume": 77.82944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178520000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 11193.3, "quote_volume": 1581.25937, "trades": 14, "taker_buy_volume": 7092.0, "taker_buy_quote": 1002.15581}, {"ts": 1774178580000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 3423.0, "quote_volume": 483.29389, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178640000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 1644.4, "quote_volume": 231.90499, "trades": 5, "taker_buy_volume": 499.3, "taker_buy_quote": 70.45123}, {"ts": 1774178700000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 3841.5, "quote_volume": 540.75644, "trades": 13, "taker_buy_volume": 1306.5, "taker_buy_quote": 183.87496}, {"ts": 1774178760000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 3711.0, "quote_volume": 522.5633, "trades": 6, "taker_buy_volume": 3456.1, "taker_buy_quote": 486.67338}, {"ts": 1774178820000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 7718.5, "quote_volume": 1086.78346, "trades": 5, "taker_buy_volume": 281.2, "taker_buy_quote": 39.62108}, {"ts": 1774178880000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 650.9, "quote_volume": 91.58163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178940000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 558.8, "quote_volume": 78.71138, "trades": 3, "taker_buy_volume": 277.4, "taker_buy_quote": 39.09026}, {"ts": 1774179000000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 983.7, "quote_volume": 138.5323, "trades": 5, "taker_buy_volume": 273.4, "taker_buy_quote": 38.52206}, {"ts": 1774179060000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 292.4, "quote_volume": 41.2284, "trades": 1, "taker_buy_volume": 292.4, "taker_buy_quote": 41.2284}, {"ts": 1774179120000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 3246.3, "quote_volume": 457.3962, "trades": 4, "taker_buy_volume": 3171.6, "taker_buy_quote": 446.87844}, {"ts": 1774179180000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 11035.1, "quote_volume": 1555.78584, "trades": 9, "taker_buy_volume": 10270.1, "taker_buy_quote": 1447.99734}, {"ts": 1774179240000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 120.4, "quote_volume": 16.9764, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 16.9764}, {"ts": 1774179300000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 606.5, "quote_volume": 85.6378, "trades": 2, "taker_buy_volume": 606.5, "taker_buy_quote": 85.6378}, {"ts": 1774179360000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179420000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 26975.9, "quote_volume": 3812.80342, "trades": 17, "taker_buy_volume": 26874.0, "taker_buy_quote": 3798.40925}, {"ts": 1774179480000, "open": 0.1413, "high": 0.1413, "low": 0.141, "close": 0.141, "volume": 13636.8, "quote_volume": 1924.48394, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179540000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 2300.7, "quote_volume": 324.62877, "trades": 2, "taker_buy_volume": 2300.7, "taker_buy_quote": 324.62877}, {"ts": 1774179600000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 6522.9, "quote_volume": 920.8291, "trades": 8, "taker_buy_volume": 2297.2, "taker_buy_quote": 324.36464}, {"ts": 1774179660000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 7029.1, "quote_volume": 990.83973, "trades": 10, "taker_buy_volume": 765.0, "taker_buy_quote": 107.865}, {"ts": 1774179720000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 1632.0, "quote_volume": 230.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179780000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 1631.4, "quote_volume": 230.19054, "trades": 1, "taker_buy_volume": 1631.4, "taker_buy_quote": 230.19054}, {"ts": 1774179840000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 18686.7, "quote_volume": 2638.31325, "trades": 12, "taker_buy_volume": 1744.5, "taker_buy_quote": 246.47419}, {"ts": 1774179900000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 2490.3, "quote_volume": 351.54429, "trades": 6, "taker_buy_volume": 2490.3, "taker_buy_quote": 351.54429}, {"ts": 1774179960000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 717.0, "quote_volume": 101.12568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180020000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 1630.2, "quote_volume": 230.02122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180080000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1414, "volume": 88961.3, "quote_volume": 12574.63132, "trades": 40, "taker_buy_volume": 88402.6, "taker_buy_quote": 12495.68264}, {"ts": 1774180140000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180200000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 3786.6, "quote_volume": 536.50363, "trades": 8, "taker_buy_volume": 2009.0, "taker_buy_quote": 284.79547}, {"ts": 1774180260000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 56056.5, "quote_volume": 7946.92341, "trades": 38, "taker_buy_volume": 40646.1, "taker_buy_quote": 5762.7676}, {"ts": 1774180320000, "open": 0.1418, "high": 0.1419, "low": 0.1416, "close": 0.1417, "volume": 31811.7, "quote_volume": 4508.61383, "trades": 44, "taker_buy_volume": 15928.8, "taker_buy_quote": 2258.16015}, {"ts": 1774180380000, "open": 0.1418, "high": 0.1422, "low": 0.1418, "close": 0.1421, "volume": 52466.7, "quote_volume": 7454.42673, "trades": 62, "taker_buy_volume": 27658.3, "taker_buy_quote": 3930.65578}, {"ts": 1774180440000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 4506.1, "quote_volume": 640.88942, "trades": 8, "taker_buy_volume": 4506.1, "taker_buy_quote": 640.88942}, {"ts": 1774180500000, "open": 0.1421, "high": 0.1421, "low": 0.1419, "close": 0.1419, "volume": 4854.5, "quote_volume": 689.0783, "trades": 12, "taker_buy_volume": 3039.2, "taker_buy_quote": 431.26248}, {"ts": 1774180560000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 944.5, "quote_volume": 134.05478, "trades": 3, "taker_buy_volume": 623.4, "taker_buy_quote": 88.5228}, {"ts": 1774180620000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 4139.7, "quote_volume": 587.00946, "trades": 6, "taker_buy_volume": 869.1, "taker_buy_quote": 123.23838}, {"ts": 1774180680000, "open": 0.1417, "high": 0.1422, "low": 0.1417, "close": 0.1422, "volume": 22003.0, "quote_volume": 3122.15739, "trades": 35, "taker_buy_volume": 13353.3, "taker_buy_quote": 1896.09064}, {"ts": 1774180740000, "open": 0.142, "high": 0.1423, "low": 0.1419, "close": 0.1419, "volume": 23738.8, "quote_volume": 3374.62448, "trades": 27, "taker_buy_volume": 14882.0, "taker_buy_quote": 2116.59889}, {"ts": 1774180800000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1417, "volume": 14327.8, "quote_volume": 2031.70647, "trades": 15, "taker_buy_volume": 6555.0, "taker_buy_quote": 929.499}, {"ts": 1774180860000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 758.3, "quote_volume": 107.45111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180920000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 4515.0, "quote_volume": 639.9145, "trades": 11, "taker_buy_volume": 312.5, "taker_buy_quote": 44.34375}, {"ts": 1774180980000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 1248.4, "quote_volume": 176.94534, "trades": 7, "taker_buy_volume": 235.3, "taker_buy_quote": 33.38907}, {"ts": 1774181040000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 6687.3, "quote_volume": 948.50961, "trades": 16, "taker_buy_volume": 4560.0, "taker_buy_quote": 646.80548}, {"ts": 1774181100000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 14391.8, "quote_volume": 2046.48635, "trades": 20, "taker_buy_volume": 8404.8, "taker_buy_quote": 1194.97581}, {"ts": 1774181160000, "open": 0.1421, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 9046.1, "quote_volume": 1284.96654, "trades": 19, "taker_buy_volume": 6585.3, "taker_buy_quote": 935.34893}, {"ts": 1774181220000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 3105.8, "quote_volume": 441.0236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181280000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 2763.1, "quote_volume": 392.56853, "trades": 9, "taker_buy_volume": 1176.5, "taker_buy_quote": 167.27133}, {"ts": 1774181340000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 5836.4, "quote_volume": 830.61123, "trades": 13, "taker_buy_volume": 590.6, "taker_buy_quote": 84.13389}, {"ts": 1774181400000, "open": 0.1425, "high": 0.1425, "low": 0.1421, "close": 0.1423, "volume": 10660.0, "quote_volume": 1517.35514, "trades": 20, "taker_buy_volume": 7770.6, "taker_buy_quote": 1106.15915}, {"ts": 1774181460000, "open": 0.1425, "high": 0.1425, "low": 0.1417, "close": 0.1417, "volume": 10001.9, "quote_volume": 1422.7518, "trades": 15, "taker_buy_volume": 7216.4, "taker_buy_quote": 1026.51884}, {"ts": 1774181520000, "open": 0.1418, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 9158.1, "quote_volume": 1298.46325, "trades": 7, "taker_buy_volume": 2471.3, "taker_buy_quote": 350.46086}, {"ts": 1774181580000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1419, "volume": 515.2, "quote_volume": 73.05614, "trades": 2, "taker_buy_volume": 261.5, "taker_buy_quote": 37.10685}, {"ts": 1774181640000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 13795.4, "quote_volume": 1957.70754, "trades": 13, "taker_buy_volume": 5641.0, "taker_buy_quote": 800.74104}, {"ts": 1774181700000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 8723.5, "quote_volume": 1237.62538, "trades": 12, "taker_buy_volume": 2009.4, "taker_buy_quote": 285.13386}, {"ts": 1774181760000, "open": 0.1418, "high": 0.1418, "low": 0.1412, "close": 0.1412, "volume": 5203.9, "quote_volume": 736.04142, "trades": 10, "taker_buy_volume": 556.9, "taker_buy_quote": 78.70462}, {"ts": 1774181820000, "open": 0.1414, "high": 0.1418, "low": 0.1414, "close": 0.1418, "volume": 17881.0, "quote_volume": 2532.99097, "trades": 19, "taker_buy_volume": 12241.6, "taker_buy_quote": 1733.64871}, {"ts": 1774181880000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 1416.8, "quote_volume": 200.84786, "trades": 6, "taker_buy_volume": 692.5, "taker_buy_quote": 98.17816}, {"ts": 1774181940000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1417, "volume": 1362.9, "quote_volume": 192.96597, "trades": 5, "taker_buy_volume": 578.1, "taker_buy_quote": 81.91677}, {"ts": 1774182000000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 1539.7, "quote_volume": 218.00859, "trades": 5, "taker_buy_volume": 705.2, "taker_buy_quote": 99.92684}, {"ts": 1774182060000, "open": 0.1417, "high": 0.1417, "low": 0.1414, "close": 0.1414, "volume": 1017.6, "quote_volume": 143.96004, "trades": 3, "taker_buy_volume": 238.0, "taker_buy_quote": 33.7246}, {"ts": 1774182120000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 725.0, "quote_volume": 102.69076, "trades": 4, "taker_buy_volume": 725.0, "taker_buy_quote": 102.69076}, {"ts": 1774182180000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 21358.5, "quote_volume": 3023.50027, "trades": 15, "taker_buy_volume": 804.9, "taker_buy_quote": 114.05433}, {"ts": 1774182240000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 850.3, "quote_volume": 120.28618, "trades": 3, "taker_buy_volume": 537.6, "taker_buy_quote": 76.0704}, {"ts": 1774182300000, "open": 0.1416, "high": 0.1419, "low": 0.1414, "close": 0.1419, "volume": 21892.5, "quote_volume": 3102.20299, "trades": 14, "taker_buy_volume": 21639.1, "taker_buy_quote": 3066.37223}, {"ts": 1774182360000, "open": 0.1417, "high": 0.1422, "low": 0.1417, "close": 0.1421, "volume": 8272.2, "quote_volume": 1173.62426, "trades": 13, "taker_buy_volume": 5016.7, "taker_buy_quote": 711.52332}, {"ts": 1774182420000, "open": 0.1418, "high": 0.1421, "low": 0.1418, "close": 0.1421, "volume": 2112.7, "quote_volume": 299.75579, "trades": 7, "taker_buy_volume": 302.4, "taker_buy_quote": 42.97104}, {"ts": 1774182480000, "open": 0.1417, "high": 0.142, "low": 0.1417, "close": 0.1418, "volume": 5227.1, "quote_volume": 741.09915, "trades": 5, "taker_buy_volume": 261.0, "taker_buy_quote": 37.062}, {"ts": 1774182540000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 1773.5, "quote_volume": 251.1796, "trades": 4, "taker_buy_volume": 266.2, "taker_buy_quote": 37.72054}, {"ts": 1774182600000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 938.5, "quote_volume": 132.84788, "trades": 4, "taker_buy_volume": 265.0, "taker_buy_quote": 37.524}, {"ts": 1774182660000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 1562.9, "quote_volume": 220.89967, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182720000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 1801.8, "quote_volume": 255.13488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182780000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 9621.6, "quote_volume": 1361.98831, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182840000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 1300.3, "quote_volume": 183.86242, "trades": 2, "taker_buy_volume": 46.7, "taker_buy_quote": 6.60338}, {"ts": 1774182900000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 817.4, "quote_volume": 115.2188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182960000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183020000, "open": 0.1409, "high": 0.1414, "low": 0.1409, "close": 0.1412, "volume": 11875.1, "quote_volume": 1678.20225, "trades": 12, "taker_buy_volume": 7838.5, "taker_buy_quote": 1107.83967}, {"ts": 1774183080000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183140000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 82.6, "quote_volume": 11.67138, "trades": 1, "taker_buy_volume": 82.6, "taker_buy_quote": 11.67138}, {"ts": 1774183200000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 10000.0, "quote_volume": 1410.21661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183260000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 10889.6, "quote_volume": 1537.08576, "trades": 10, "taker_buy_volume": 10889.6, "taker_buy_quote": 1537.08576}, {"ts": 1774183320000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 68.4, "quote_volume": 9.65124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183380000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183440000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 1045.8, "quote_volume": 147.77154, "trades": 2, "taker_buy_volume": 1045.8, "taker_buy_quote": 147.77154}, {"ts": 1774183500000, "open": 0.1414, "high": 0.1416, "low": 0.1413, "close": 0.1413, "volume": 7485.5, "quote_volume": 1058.64026, "trades": 7, "taker_buy_volume": 3250.0, "taker_buy_quote": 459.88065}, {"ts": 1774183560000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 1317.4, "quote_volume": 186.09076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183620000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183680000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 647.7, "quote_volume": 91.52001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183740000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 7284.8, "quote_volume": 1028.56261, "trades": 10, "taker_buy_volume": 2284.8, "taker_buy_quote": 322.81198}, {"ts": 1774183800000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 6277.3, "quote_volume": 885.75572, "trades": 7, "taker_buy_volume": 286.9, "taker_buy_quote": 40.51028}, {"ts": 1774183860000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 8628.3, "quote_volume": 1218.59758, "trades": 14, "taker_buy_volume": 8254.4, "taker_buy_quote": 1165.8029}, {"ts": 1774183920000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 1140.2, "quote_volume": 160.96791, "trades": 4, "taker_buy_volume": 1140.2, "taker_buy_quote": 160.96791}, {"ts": 1774183980000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 3116.6, "quote_volume": 438.5528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184040000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 630.7, "quote_volume": 88.90502, "trades": 5, "taker_buy_volume": 630.7, "taker_buy_quote": 88.90502}, {"ts": 1774184100000, "open": 0.141, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 20285.2, "quote_volume": 2858.9997, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184160000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184220000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 11778.3, "quote_volume": 1658.69079, "trades": 12, "taker_buy_volume": 4896.0, "taker_buy_quote": 689.63427}, {"ts": 1774184280000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 6572.9, "quote_volume": 926.27873, "trades": 9, "taker_buy_volume": 5153.0, "taker_buy_quote": 726.21482}, {"ts": 1774184340000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 1035.7, "quote_volume": 146.09051, "trades": 2, "taker_buy_volume": 1035.7, "taker_buy_quote": 146.09051}, {"ts": 1774184400000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 1218.5, "quote_volume": 171.89848, "trades": 3, "taker_buy_volume": 899.8, "taker_buy_quote": 126.96178}, {"ts": 1774184460000, "open": 0.141, "high": 0.1414, "low": 0.141, "close": 0.1414, "volume": 9003.6, "quote_volume": 1270.25114, "trades": 15, "taker_buy_volume": 3383.5, "taker_buy_quote": 477.81704}, {"ts": 1774184520000, "open": 0.1412, "high": 0.1424, "low": 0.1412, "close": 0.1424, "volume": 6128.1, "quote_volume": 869.95501, "trades": 18, "taker_buy_volume": 4586.5, "taker_buy_quote": 651.13538}, {"ts": 1774184580000, "open": 0.1421, "high": 0.1424, "low": 0.142, "close": 0.142, "volume": 4667.3, "quote_volume": 662.92376, "trades": 11, "taker_buy_volume": 1216.2, "taker_buy_quote": 172.75053}, {"ts": 1774184640000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 20772.3, "quote_volume": 2945.77746, "trades": 14, "taker_buy_volume": 9833.1, "taker_buy_quote": 1394.38896}, {"ts": 1774184700000, "open": 0.1419, "high": 0.1422, "low": 0.1418, "close": 0.1422, "volume": 17896.3, "quote_volume": 2540.69108, "trades": 20, "taker_buy_volume": 15159.2, "taker_buy_quote": 2152.32236}, {"ts": 1774184760000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 2008.0, "quote_volume": 285.26487, "trades": 8, "taker_buy_volume": 515.1, "taker_buy_quote": 73.24722}, {"ts": 1774184820000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 2223.5, "quote_volume": 315.95361, "trades": 6, "taker_buy_volume": 2166.1, "taker_buy_quote": 307.80281}, {"ts": 1774184880000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 695.0, "quote_volume": 98.69, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184940000, "open": 0.1422, "high": 0.1422, "low": 0.1419, "close": 0.1419, "volume": 10622.7, "quote_volume": 1508.45904, "trades": 5, "taker_buy_volume": 318.9, "taker_buy_quote": 45.34758}, {"ts": 1774185000000, "open": 0.1417, "high": 0.142, "low": 0.1417, "close": 0.142, "volume": 841.8, "quote_volume": 119.42744, "trades": 3, "taker_buy_volume": 579.2, "taker_buy_quote": 82.21702}, {"ts": 1774185060000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 1098.0, "quote_volume": 155.6964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185120000, "open": 0.1417, "high": 0.142, "low": 0.1416, "close": 0.1419, "volume": 6879.1, "quote_volume": 975.52324, "trades": 8, "taker_buy_volume": 3161.8, "taker_buy_quote": 448.34324}, {"ts": 1774185180000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 1373.5, "quote_volume": 194.89004, "trades": 5, "taker_buy_volume": 520.0, "taker_buy_quote": 73.84}, {"ts": 1774185240000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 1852.2, "quote_volume": 262.70352, "trades": 5, "taker_buy_volume": 307.8, "taker_buy_quote": 43.7076}, {"ts": 1774185300000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 337.8, "quote_volume": 47.9556, "trades": 2, "taker_buy_volume": 277.8, "taker_buy_quote": 39.4476}, {"ts": 1774185360000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 4479.0, "quote_volume": 635.45492, "trades": 12, "taker_buy_volume": 294.6, "taker_buy_quote": 41.77428}, {"ts": 1774185420000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 1151.3, "quote_volume": 163.00895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185480000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 7752.0, "quote_volume": 1097.70988, "trades": 12, "taker_buy_volume": 4939.3, "taker_buy_quote": 699.43156}, {"ts": 1774185540000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 1228.2, "quote_volume": 173.97716, "trades": 4, "taker_buy_volume": 320.2, "taker_buy_quote": 45.40436}, {"ts": 1774185600000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 5004.1, "quote_volume": 708.90763, "trades": 8, "taker_buy_volume": 503.5, "taker_buy_quote": 71.3963}, {"ts": 1774185660000, "open": 0.1416, "high": 0.1418, "low": 0.1415, "close": 0.1418, "volume": 3973.6, "quote_volume": 562.76463, "trades": 10, "taker_buy_volume": 1524.6, "taker_buy_quote": 216.06193}, {"ts": 1774185720000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 3117.3, "quote_volume": 441.76745, "trades": 5, "taker_buy_volume": 460.4, "taker_buy_quote": 65.28472}, {"ts": 1774185780000, "open": 0.1418, "high": 0.1418, "low": 0.1414, "close": 0.1414, "volume": 1784.7, "quote_volume": 252.6253, "trades": 5, "taker_buy_volume": 248.7, "taker_buy_quote": 35.26566}, {"ts": 1774185840000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1416, "volume": 1484.6, "quote_volume": 210.03978, "trades": 6, "taker_buy_volume": 586.7, "taker_buy_quote": 83.07672}, {"ts": 1774185900000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 3462.5, "quote_volume": 489.4232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185960000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1415, "volume": 750.8, "quote_volume": 106.16989, "trades": 3, "taker_buy_volume": 518.7, "taker_buy_quote": 73.37416}, {"ts": 1774186020000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 1602.0, "quote_volume": 226.5228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186080000, "open": 0.1414, "high": 0.1417, "low": 0.1414, "close": 0.1416, "volume": 3961.3, "quote_volume": 560.9474, "trades": 10, "taker_buy_volume": 3376.5, "taker_buy_quote": 478.20028}, {"ts": 1774186140000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 1935.1, "quote_volume": 273.92469, "trades": 6, "taker_buy_volume": 230.5, "taker_buy_quote": 32.61575}, {"ts": 1774186200000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 324.9, "quote_volume": 45.97335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186260000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 266.4, "quote_volume": 37.74888, "trades": 1, "taker_buy_volume": 266.4, "taker_buy_quote": 37.74888}, {"ts": 1774186320000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 582.4, "quote_volume": 82.31971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186380000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 482.0, "quote_volume": 68.1066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186440000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186500000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186560000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 3360.6, "quote_volume": 474.51672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186620000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 5561.9, "quote_volume": 785.97297, "trades": 3, "taker_buy_volume": 5561.9, "taker_buy_quote": 785.97297}, {"ts": 1774186680000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 61.1, "quote_volume": 8.63954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186740000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186800000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186860000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1415, "volume": 2974.4, "quote_volume": 420.44408, "trades": 8, "taker_buy_volume": 2974.4, "taker_buy_quote": 420.44408}, {"ts": 1774186920000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 2658.2, "quote_volume": 375.68016, "trades": 6, "taker_buy_volume": 574.0, "taker_buy_quote": 81.1636}, {"ts": 1774186980000, "open": 0.1415, "high": 0.1416, "low": 0.1414, "close": 0.1416, "volume": 9443.1, "quote_volume": 1336.10646, "trades": 22, "taker_buy_volume": 6042.4, "taker_buy_quote": 855.22404}, {"ts": 1774187040000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187100000, "open": 0.1418, "high": 0.1419, "low": 0.1416, "close": 0.1416, "volume": 23731.6, "quote_volume": 3366.22846, "trades": 16, "taker_buy_volume": 21786.2, "taker_buy_quote": 3090.23604}, {"ts": 1774187160000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187220000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 744.7, "quote_volume": 105.44952, "trades": 4, "taker_buy_volume": 744.7, "taker_buy_quote": 105.44952}, {"ts": 1774187280000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 800.0, "quote_volume": 113.36, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 113.36}, {"ts": 1774187340000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 765.0, "quote_volume": 108.324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187400000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 5620.1, "quote_volume": 795.32069, "trades": 6, "taker_buy_volume": 5384.7, "taker_buy_quote": 762.01159}, {"ts": 1774187460000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 235.2, "quote_volume": 33.32784, "trades": 1, "taker_buy_volume": 235.2, "taker_buy_quote": 33.32784}, {"ts": 1774187520000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 2968.8, "quote_volume": 420.66197, "trades": 5, "taker_buy_volume": 70.5, "taker_buy_quote": 9.99685}, {"ts": 1774187580000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 2858.4, "quote_volume": 404.4636, "trades": 4, "taker_buy_volume": 1908.9, "taker_buy_quote": 270.10935}, {"ts": 1774187640000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 235.4, "quote_volume": 33.33264, "trades": 1, "taker_buy_volume": 235.4, "taker_buy_quote": 33.33264}, {"ts": 1774187700000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 765.0, "quote_volume": 108.4005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187760000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 282.2, "quote_volume": 39.95952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187820000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187880000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 2722.7, "quote_volume": 385.61082, "trades": 3, "taker_buy_volume": 765.0, "taker_buy_quote": 108.4005}, {"ts": 1774187940000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 765.0, "quote_volume": 108.324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188000000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 3643.3, "quote_volume": 516.61756, "trades": 7, "taker_buy_volume": 446.6, "taker_buy_quote": 63.3255}, {"ts": 1774188060000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188120000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1418, "volume": 1121.3, "quote_volume": 158.8937, "trades": 4, "taker_buy_volume": 588.1, "taker_buy_quote": 83.39258}, {"ts": 1774188180000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 4411.4, "quote_volume": 624.96962, "trades": 10, "taker_buy_volume": 1781.9, "taker_buy_quote": 252.39354}, {"ts": 1774188240000, "open": 0.1418, "high": 0.1421, "low": 0.1417, "close": 0.1421, "volume": 3062.5, "quote_volume": 434.23454, "trades": 7, "taker_buy_volume": 848.3, "taker_buy_quote": 120.41028}, {"ts": 1774188300000, "open": 0.142, "high": 0.1423, "low": 0.142, "close": 0.1423, "volume": 965.1, "quote_volume": 137.15178, "trades": 5, "taker_buy_volume": 383.2, "taker_buy_quote": 54.51214}, {"ts": 1774188360000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 3221.1, "quote_volume": 458.26651, "trades": 8, "taker_buy_volume": 136.2, "taker_buy_quote": 19.38126}, {"ts": 1774188420000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 22118.2, "quote_volume": 3148.50335, "trades": 21, "taker_buy_volume": 14914.5, "taker_buy_quote": 2123.34127}, {"ts": 1774188480000, "open": 0.1423, "high": 0.1425, "low": 0.1422, "close": 0.1423, "volume": 9639.6, "quote_volume": 1372.08489, "trades": 10, "taker_buy_volume": 3865.4, "taker_buy_quote": 550.45814}, {"ts": 1774188540000, "open": 0.1425, "high": 0.1426, "low": 0.1423, "close": 0.1425, "volume": 18315.7, "quote_volume": 2610.16511, "trades": 14, "taker_buy_volume": 5031.0, "taker_buy_quote": 716.9217}, {"ts": 1774188600000, "open": 0.1423, "high": 0.1428, "low": 0.142, "close": 0.1422, "volume": 78339.5, "quote_volume": 11150.0446, "trades": 57, "taker_buy_volume": 6593.7, "taker_buy_quote": 937.42112}, {"ts": 1774188660000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 4785.7, "quote_volume": 679.78051, "trades": 5, "taker_buy_volume": 2111.1, "taker_buy_quote": 299.98731}, {"ts": 1774188720000, "open": 0.1419, "high": 0.1421, "low": 0.1418, "close": 0.142, "volume": 27688.0, "quote_volume": 3927.0301, "trades": 19, "taker_buy_volume": 1529.4, "taker_buy_quote": 217.19852}, {"ts": 1774188780000, "open": 0.1418, "high": 0.1421, "low": 0.1418, "close": 0.1421, "volume": 2626.1, "quote_volume": 372.87311, "trades": 4, "taker_buy_volume": 2102.6, "taker_buy_quote": 298.5692}, {"ts": 1774188840000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 510.5, "quote_volume": 72.61811, "trades": 2, "taker_buy_volume": 250.1, "taker_buy_quote": 35.58923}, {"ts": 1774188900000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 1037.6, "quote_volume": 147.48626, "trades": 4, "taker_buy_volume": 735.3, "taker_buy_quote": 104.55966}, {"ts": 1774188960000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 316.9, "quote_volume": 45.06318, "trades": 1, "taker_buy_volume": 316.9, "taker_buy_quote": 45.06318}, {"ts": 1774189020000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 475.7, "quote_volume": 67.59928, "trades": 2, "taker_buy_volume": 249.4, "taker_buy_quote": 35.46468}, {"ts": 1774189080000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 1015.1, "quote_volume": 144.25063, "trades": 3, "taker_buy_volume": 49.2, "taker_buy_quote": 6.99624}, {"ts": 1774189140000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 553.3, "quote_volume": 78.6537, "trades": 2, "taker_buy_volume": 297.7, "taker_buy_quote": 42.33294}, {"ts": 1774189200000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 1618.8, "quote_volume": 230.03669, "trades": 5, "taker_buy_volume": 520.8, "taker_buy_quote": 74.03517}, {"ts": 1774189260000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 330.6, "quote_volume": 46.9452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189320000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 2107.0, "quote_volume": 299.44884, "trades": 5, "taker_buy_volume": 2107.0, "taker_buy_quote": 299.44884}, {"ts": 1774189380000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 607.3, "quote_volume": 86.35806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189440000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 853.9, "quote_volume": 121.5491, "trades": 3, "taker_buy_volume": 622.6, "taker_buy_quote": 88.65824}, {"ts": 1774189500000, "open": 0.1422, "high": 0.1422, "low": 0.1419, "close": 0.1421, "volume": 8331.1, "quote_volume": 1183.27433, "trades": 14, "taker_buy_volume": 255.1, "taker_buy_quote": 36.24971}, {"ts": 1774189560000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 256.3, "quote_volume": 36.3946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189620000, "open": 0.1421, "high": 0.1422, "low": 0.1419, "close": 0.1419, "volume": 1729.1, "quote_volume": 245.69743, "trades": 6, "taker_buy_volume": 1406.7, "taker_buy_quote": 199.94887}, {"ts": 1774189680000, "open": 0.1419, "high": 0.1423, "low": 0.1419, "close": 0.1423, "volume": 13185.0, "quote_volume": 1872.0108, "trades": 12, "taker_buy_volume": 9813.5, "taker_buy_quote": 1393.59495}, {"ts": 1774189740000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 544.3, "quote_volume": 77.39946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189800000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 4028.6, "quote_volume": 573.57, "trades": 9, "taker_buy_volume": 3303.2, "taker_buy_quote": 470.34558}, {"ts": 1774189860000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 245.4, "quote_volume": 34.92042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189920000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 3898.0, "quote_volume": 554.3072, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189980000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 4538.0, "quote_volume": 645.5877, "trades": 9, "taker_buy_volume": 2841.0, "taker_buy_quote": 404.2743}, {"ts": 1774190040000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 477.5, "quote_volume": 67.94825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190100000, "open": 0.1423, "high": 0.1425, "low": 0.1422, "close": 0.1423, "volume": 1967.1, "quote_volume": 279.96453, "trades": 10, "taker_buy_volume": 712.6, "taker_buy_quote": 101.50426}, {"ts": 1774190160000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190220000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 3898.5, "quote_volume": 554.86971, "trades": 14, "taker_buy_volume": 1834.3, "taker_buy_quote": 261.13405}, {"ts": 1774190280000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 7944.3, "quote_volume": 1131.77989, "trades": 16, "taker_buy_volume": 6740.7, "taker_buy_quote": 960.50761}, {"ts": 1774190340000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 8232.8, "quote_volume": 1172.9546, "trades": 4, "taker_buy_volume": 7444.2, "taker_buy_quote": 1060.65796}, {"ts": 1774190400000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 3110.9, "quote_volume": 442.68107, "trades": 4, "taker_buy_volume": 2293.2, "taker_buy_quote": 326.32236}, {"ts": 1774190460000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190520000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 9397.8, "quote_volume": 1335.99755, "trades": 15, "taker_buy_volume": 4282.8, "taker_buy_quote": 608.79755}, {"ts": 1774190580000, "open": 0.1422, "high": 0.1424, "low": 0.1421, "close": 0.1424, "volume": 5889.5, "quote_volume": 837.90994, "trades": 12, "taker_buy_volume": 4648.8, "taker_buy_quote": 661.53773}, {"ts": 1774190640000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 1318.8, "quote_volume": 187.66524, "trades": 5, "taker_buy_volume": 1318.8, "taker_buy_quote": 187.66524}, {"ts": 1774190700000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 77.8, "quote_volume": 11.06316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190760000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 1044.5, "quote_volume": 148.5279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190820000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190880000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 3361.5, "quote_volume": 478.52523, "trades": 14, "taker_buy_volume": 2918.1, "taker_buy_quote": 415.42941}, {"ts": 1774190940000, "open": 0.1424, "high": 0.143, "low": 0.1423, "close": 0.1425, "volume": 292092.3, "quote_volume": 41631.05344, "trades": 93, "taker_buy_volume": 268713.7, "taker_buy_quote": 38298.00511}, {"ts": 1774191000000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 3203.0, "quote_volume": 456.88875, "trades": 5, "taker_buy_volume": 3162.1, "taker_buy_quote": 451.05641}, {"ts": 1774191060000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 771.9, "quote_volume": 110.07644, "trades": 4, "taker_buy_volume": 35.0, "taker_buy_quote": 4.9945}, {"ts": 1774191120000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 1576.9, "quote_volume": 225.12717, "trades": 5, "taker_buy_volume": 1445.9, "taker_buy_quote": 206.44657}, {"ts": 1774191180000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1427, "volume": 7127.2, "quote_volume": 1017.75489, "trades": 13, "taker_buy_volume": 1811.3, "taker_buy_quote": 258.83477}, {"ts": 1774191240000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 9352.8, "quote_volume": 1334.93896, "trades": 9, "taker_buy_volume": 2944.0, "taker_buy_quote": 420.4032}, {"ts": 1774191300000, "open": 0.143, "high": 0.143, "low": 0.1427, "close": 0.1427, "volume": 12446.8, "quote_volume": 1778.14527, "trades": 16, "taker_buy_volume": 2099.1, "taker_buy_quote": 300.10133}, {"ts": 1774191360000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 7522.8, "quote_volume": 1073.20019, "trades": 12, "taker_buy_volume": 1612.0, "taker_buy_quote": 230.0324}, {"ts": 1774191420000, "open": 0.1425, "high": 0.1428, "low": 0.1425, "close": 0.1425, "volume": 6358.5, "quote_volume": 906.96505, "trades": 13, "taker_buy_volume": 840.3, "taker_buy_quote": 119.98083}, {"ts": 1774191480000, "open": 0.1425, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 1620.1, "quote_volume": 231.10491, "trades": 8, "taker_buy_volume": 679.8, "taker_buy_quote": 97.07065}, {"ts": 1774191540000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 6234.9, "quote_volume": 889.25814, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191600000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 5351.4, "quote_volume": 763.6373, "trades": 12, "taker_buy_volume": 5314.0, "taker_buy_quote": 758.3078}, {"ts": 1774191660000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.1429, "volume": 28105.0, "quote_volume": 4018.32112, "trades": 51, "taker_buy_volume": 5793.9, "taker_buy_quote": 828.72728}, {"ts": 1774191720000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 4738.2, "quote_volume": 677.34719, "trades": 11, "taker_buy_volume": 2546.0, "taker_buy_quote": 364.08181}, {"ts": 1774191780000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 8820.9, "quote_volume": 1262.38711, "trades": 23, "taker_buy_volume": 892.6, "taker_buy_quote": 127.84738}, {"ts": 1774191840000, "open": 0.1431, "high": 0.1434, "low": 0.1431, "close": 0.1433, "volume": 52864.6, "quote_volume": 7572.66651, "trades": 40, "taker_buy_volume": 15414.0, "taker_buy_quote": 2208.63501}, {"ts": 1774191900000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 15996.7, "quote_volume": 2292.46691, "trades": 38, "taker_buy_volume": 5473.8, "taker_buy_quote": 784.51807}, {"ts": 1774191960000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 3716.3, "quote_volume": 532.54579, "trades": 5, "taker_buy_volume": 3030.7, "taker_buy_quote": 434.29931}, {"ts": 1774192020000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 809.3, "quote_volume": 115.91483, "trades": 3, "taker_buy_volume": 230.7, "taker_buy_quote": 33.05931}, {"ts": 1774192080000, "open": 0.1435, "high": 0.1435, "low": 0.143, "close": 0.143, "volume": 1776.5, "quote_volume": 254.42134, "trades": 6, "taker_buy_volume": 267.0, "taker_buy_quote": 38.3145}, {"ts": 1774192140000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 692.0, "quote_volume": 98.98639, "trades": 3, "taker_buy_volume": 322.5, "taker_buy_quote": 46.1175}, {"ts": 1774192200000, "open": 0.1432, "high": 0.1433, "low": 0.1429, "close": 0.1429, "volume": 8903.7, "quote_volume": 1274.43078, "trades": 17, "taker_buy_volume": 1266.3, "taker_buy_quote": 181.33419}, {"ts": 1774192260000, "open": 0.1429, "high": 0.1431, "low": 0.1427, "close": 0.1431, "volume": 37241.8, "quote_volume": 5318.7164, "trades": 17, "taker_buy_volume": 21284.8, "taker_buy_quote": 3040.03093}, {"ts": 1774192320000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 5853.3, "quote_volume": 836.97264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192380000, "open": 0.1429, "high": 0.1429, "low": 0.1426, "close": 0.1428, "volume": 2722.4, "quote_volume": 388.74229, "trades": 6, "taker_buy_volume": 536.4, "taker_buy_quote": 76.62979}, {"ts": 1774192440000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 2082.1, "quote_volume": 297.08063, "trades": 7, "taker_buy_volume": 1731.7, "taker_buy_quote": 247.11359}, {"ts": 1774192500000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 1754.0, "quote_volume": 250.36682, "trades": 7, "taker_buy_volume": 1232.1, "taker_buy_quote": 175.94388}, {"ts": 1774192560000, "open": 0.1428, "high": 0.1428, "low": 0.1424, "close": 0.1426, "volume": 22587.0, "quote_volume": 3218.61765, "trades": 21, "taker_buy_volume": 1588.0, "taker_buy_quote": 226.41243}, {"ts": 1774192620000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 4178.3, "quote_volume": 594.89945, "trades": 10, "taker_buy_volume": 3317.3, "taker_buy_quote": 472.35753}, {"ts": 1774192680000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 558.5, "quote_volume": 79.44211, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192740000, "open": 0.1424, "high": 0.1424, "low": 0.1421, "close": 0.1421, "volume": 3665.6, "quote_volume": 521.03573, "trades": 7, "taker_buy_volume": 616.2, "taker_buy_quote": 87.71599}, {"ts": 1774192800000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 458.1, "quote_volume": 65.18763, "trades": 2, "taker_buy_volume": 458.1, "taker_buy_quote": 65.18763}, {"ts": 1774192860000, "open": 0.1421, "high": 0.1423, "low": 0.142, "close": 0.142, "volume": 10763.8, "quote_volume": 1529.57298, "trades": 9, "taker_buy_volume": 346.9, "taker_buy_quote": 49.36387}, {"ts": 1774192920000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 308.2, "quote_volume": 43.7644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192980000, "open": 0.1421, "high": 0.1423, "low": 0.1419, "close": 0.1421, "volume": 10627.3, "quote_volume": 1510.12004, "trades": 16, "taker_buy_volume": 3821.8, "taker_buy_quote": 543.29384}, {"ts": 1774193040000, "open": 0.1421, "high": 0.1421, "low": 0.1419, "close": 0.1421, "volume": 607.0, "quote_volume": 86.2044, "trades": 3, "taker_buy_volume": 355.5, "taker_buy_quote": 50.51655}, {"ts": 1774193100000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 1750.1, "quote_volume": 248.5706, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 40.1004}, {"ts": 1774193160000, "open": 0.142, "high": 0.142, "low": 0.1417, "close": 0.1418, "volume": 4760.3, "quote_volume": 675.21909, "trades": 10, "taker_buy_volume": 1489.5, "taker_buy_quote": 211.2111}, {"ts": 1774193220000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 527.2, "quote_volume": 74.7815, "trades": 2, "taker_buy_volume": 245.4, "taker_buy_quote": 34.82226}, {"ts": 1774193280000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 437.2, "quote_volume": 62.0444, "trades": 2, "taker_buy_volume": 247.2, "taker_buy_quote": 35.1024}, {"ts": 1774193340000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 533.0, "quote_volume": 75.63352, "trades": 2, "taker_buy_volume": 270.6, "taker_buy_quote": 38.4252}, {"ts": 1774193400000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 953.5, "quote_volume": 135.3416, "trades": 3, "taker_buy_volume": 676.5, "taker_buy_quote": 96.063}, {"ts": 1774193460000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 674.4, "quote_volume": 95.69872, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 48.848}, {"ts": 1774193520000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193580000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 2523.7, "quote_volume": 358.3654, "trades": 8, "taker_buy_volume": 1408.9, "taker_buy_quote": 200.0638}, {"ts": 1774193640000, "open": 0.1421, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 708.0, "quote_volume": 100.54453, "trades": 3, "taker_buy_volume": 652.6, "taker_buy_quote": 92.68327}, {"ts": 1774193700000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 1057.0, "quote_volume": 149.9883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193760000, "open": 0.1419, "high": 0.1419, "low": 0.1415, "close": 0.1415, "volume": 3907.6, "quote_volume": 553.52721, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193820000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 234.4, "quote_volume": 33.19104, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 5.53656}, {"ts": 1774193880000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193940000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 36095.0, "quote_volume": 5110.7505, "trades": 18, "taker_buy_volume": 3155.0, "taker_buy_quote": 446.4465}, {"ts": 1774194000000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 216.6, "quote_volume": 30.6489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194060000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194120000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 561.2, "quote_volume": 79.4098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194180000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 2066.0, "quote_volume": 292.339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194240000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194300000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194360000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194420000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 2831.4, "quote_volume": 401.27133, "trades": 8, "taker_buy_volume": 2831.4, "taker_buy_quote": 401.27133}, {"ts": 1774194480000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 141.2, "quote_volume": 20.00804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194540000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 1436.3, "quote_volume": 203.63089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194600000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 1765.0, "quote_volume": 250.4535, "trades": 2, "taker_buy_volume": 1765.0, "taker_buy_quote": 250.4535}, {"ts": 1774194660000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 1163.4, "quote_volume": 165.08646, "trades": 2, "taker_buy_volume": 1163.4, "taker_buy_quote": 165.08646}, {"ts": 1774194720000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 1376.7, "quote_volume": 195.07839, "trades": 5, "taker_buy_volume": 1376.7, "taker_buy_quote": 195.07839}, {"ts": 1774194780000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194840000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 234.8, "quote_volume": 33.31812, "trades": 1, "taker_buy_volume": 234.8, "taker_buy_quote": 33.31812}, {"ts": 1774194900000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194960000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 2860.6, "quote_volume": 406.13823, "trades": 8, "taker_buy_volume": 2860.6, "taker_buy_quote": 406.13823}, {"ts": 1774195020000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195080000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 73.4, "quote_volume": 10.4228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195140000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.1421, "volume": 105.1, "quote_volume": 14.92071, "trades": 2, "taker_buy_volume": 35.1, "taker_buy_quote": 4.98771}, {"ts": 1774195200000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 3757.8, "quote_volume": 534.18328, "trades": 7, "taker_buy_volume": 3258.9, "taker_buy_quote": 463.2397}, {"ts": 1774195260000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195320000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 10324.6, "quote_volume": 1467.96174, "trades": 9, "taker_buy_volume": 6505.9, "taker_buy_quote": 924.96924}, {"ts": 1774195380000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 420.8, "quote_volume": 59.7637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195440000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 1034.2, "quote_volume": 146.92794, "trades": 4, "taker_buy_volume": 495.8, "taker_buy_quote": 70.47514}, {"ts": 1774195500000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 293.3, "quote_volume": 41.6486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195560000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 2348.6, "quote_volume": 333.78816, "trades": 9, "taker_buy_volume": 521.0, "taker_buy_quote": 74.0862}, {"ts": 1774195620000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 617.5, "quote_volume": 87.77675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195680000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 603.9, "quote_volume": 85.92962, "trades": 4, "taker_buy_volume": 550.4, "taker_buy_quote": 78.32192}, {"ts": 1774195740000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 2042.0, "quote_volume": 290.34822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195800000, "open": 0.1422, "high": 0.1425, "low": 0.1422, "close": 0.1425, "volume": 1327.8, "quote_volume": 189.07519, "trades": 5, "taker_buy_volume": 606.0, "taker_buy_quote": 86.26296}, {"ts": 1774195860000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 1070.7, "quote_volume": 152.63209, "trades": 5, "taker_buy_volume": 311.7, "taker_buy_quote": 44.44842}, {"ts": 1774195920000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 1629.7, "quote_volume": 232.21215, "trades": 5, "taker_buy_volume": 297.1, "taker_buy_quote": 42.36646}, {"ts": 1774195980000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 768.5, "quote_volume": 109.52045, "trades": 5, "taker_buy_volume": 227.8, "taker_buy_quote": 32.48428}, {"ts": 1774196040000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196100000, "open": 0.1425, "high": 0.1426, "low": 0.1423, "close": 0.1423, "volume": 1781.2, "quote_volume": 253.73997, "trades": 7, "taker_buy_volume": 302.0, "taker_buy_quote": 43.0652}, {"ts": 1774196160000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 1202.1, "quote_volume": 171.14266, "trades": 4, "taker_buy_volume": 566.0, "taker_buy_quote": 80.62563}, {"ts": 1774196220000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 644.6, "quote_volume": 91.7281, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 41.652}, {"ts": 1774196280000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 244.0, "quote_volume": 34.77, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 34.77}, {"ts": 1774196340000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 2697.6, "quote_volume": 384.10529, "trades": 4, "taker_buy_volume": 2368.1, "taker_buy_quote": 337.21744}, {"ts": 1774196400000, "open": 0.1423, "high": 0.1425, "low": 0.1421, "close": 0.1423, "volume": 1105.3, "quote_volume": 157.29773, "trades": 5, "taker_buy_volume": 579.5, "taker_buy_quote": 82.52717}, {"ts": 1774196460000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 525.1, "quote_volume": 74.64297, "trades": 2, "taker_buy_volume": 262.6, "taker_buy_quote": 37.34172}, {"ts": 1774196520000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 545.4, "quote_volume": 77.52837, "trades": 3, "taker_buy_volume": 270.3, "taker_buy_quote": 38.43666}, {"ts": 1774196580000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196640000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 4574.0, "quote_volume": 649.97198, "trades": 8, "taker_buy_volume": 587.6, "taker_buy_quote": 83.50454}, {"ts": 1774196700000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 32187.7, "quote_volume": 4574.07291, "trades": 4, "taker_buy_volume": 31923.3, "taker_buy_quote": 4536.50167}, {"ts": 1774196760000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 656.7, "quote_volume": 93.48028, "trades": 4, "taker_buy_volume": 338.0, "taker_buy_quote": 48.0974}, {"ts": 1774196820000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 847.3, "quote_volume": 120.73904, "trades": 3, "taker_buy_volume": 528.2, "taker_buy_quote": 75.2992}, {"ts": 1774196880000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 3963.5, "quote_volume": 564.84716, "trades": 5, "taker_buy_volume": 1906.1, "taker_buy_quote": 271.62345}, {"ts": 1774196940000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 1870.8, "quote_volume": 266.82516, "trades": 4, "taker_buy_volume": 490.8, "taker_buy_quote": 70.03716}, {"ts": 1774197000000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 8677.9, "quote_volume": 1236.65311, "trades": 8, "taker_buy_volume": 7882.7, "taker_buy_quote": 1123.36658}, {"ts": 1774197060000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197120000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 2906.5, "quote_volume": 414.30548, "trades": 6, "taker_buy_volume": 1614.2, "taker_buy_quote": 230.0235}, {"ts": 1774197180000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 694.9, "quote_volume": 99.02325, "trades": 3, "taker_buy_volume": 259.5, "taker_buy_quote": 36.97875}, {"ts": 1774197240000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 442.0, "quote_volume": 63.0292, "trades": 1, "taker_buy_volume": 442.0, "taker_buy_quote": 63.0292}, {"ts": 1774197300000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 1791.7, "quote_volume": 255.21175, "trades": 5, "taker_buy_volume": 1403.6, "taker_buy_quote": 199.94631}, {"ts": 1774197360000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 441.8, "quote_volume": 63.00068, "trades": 1, "taker_buy_volume": 441.8, "taker_buy_quote": 63.00068}, {"ts": 1774197420000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 442.1, "quote_volume": 62.99925, "trades": 1, "taker_buy_volume": 442.1, "taker_buy_quote": 62.99925}, {"ts": 1774197480000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 45.4, "quote_volume": 6.46496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197540000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 116.8, "quote_volume": 16.62064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197600000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 1080.6, "quote_volume": 153.89708, "trades": 3, "taker_buy_volume": 1080.6, "taker_buy_quote": 153.89708}, {"ts": 1774197660000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 286.8, "quote_volume": 40.84032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197720000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 866.9, "quote_volume": 123.2366, "trades": 3, "taker_buy_volume": 632.9, "taker_buy_quote": 89.9618}, {"ts": 1774197780000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197840000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197900000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 3589.8, "quote_volume": 510.14558, "trades": 4, "taker_buy_volume": 350.0, "taker_buy_quote": 49.77}, {"ts": 1774197960000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 3555.4, "quote_volume": 504.7269, "trades": 11, "taker_buy_volume": 626.4, "taker_buy_quote": 88.9488}, {"ts": 1774198020000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 577.8, "quote_volume": 82.0476, "trades": 2, "taker_buy_volume": 139.2, "taker_buy_quote": 19.7664}, {"ts": 1774198080000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198140000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 2805.3, "quote_volume": 397.79154, "trades": 7, "taker_buy_volume": 1632.2, "taker_buy_quote": 231.44596}, {"ts": 1774198200000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198260000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 11025.5, "quote_volume": 1564.26194, "trades": 17, "taker_buy_volume": 9663.7, "taker_buy_quote": 1371.02252}, {"ts": 1774198320000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 4559.6, "quote_volume": 646.83986, "trades": 5, "taker_buy_volume": 4559.6, "taker_buy_quote": 646.83986}, {"ts": 1774198380000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 7284.7, "quote_volume": 1032.66307, "trades": 10, "taker_buy_volume": 239.7, "taker_buy_quote": 33.98946}, {"ts": 1774198440000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 746.0, "quote_volume": 105.7082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198500000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 190.5, "quote_volume": 26.99385, "trades": 1, "taker_buy_volume": 190.5, "taker_buy_quote": 26.99385}, {"ts": 1774198560000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 17463.5, "quote_volume": 2472.8316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198620000, "open": 0.1415, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 2952.4, "quote_volume": 417.6884, "trades": 5, "taker_buy_volume": 565.2, "taker_buy_quote": 79.9761}, {"ts": 1774198680000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 8380.3, "quote_volume": 1184.97442, "trades": 4, "taker_buy_volume": 6799.3, "taker_buy_quote": 961.42102}, {"ts": 1774198740000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 1181.6, "quote_volume": 166.96008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198800000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 9583.4, "quote_volume": 1354.13442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198860000, "open": 0.1412, "high": 0.1412, "low": 0.1408, "close": 0.1409, "volume": 17767.2, "quote_volume": 2504.66415, "trades": 16, "taker_buy_volume": 1971.8, "taker_buy_quote": 277.90812}, {"ts": 1774198920000, "open": 0.141, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 985.7, "quote_volume": 139.00427, "trades": 5, "taker_buy_volume": 719.1, "taker_buy_quote": 101.44033}, {"ts": 1774198980000, "open": 0.141, "high": 0.141, "low": 0.1407, "close": 0.1407, "volume": 20014.1, "quote_volume": 2818.66798, "trades": 16, "taker_buy_volume": 639.5, "taker_buy_quote": 90.0416}, {"ts": 1774199040000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 2860.5, "quote_volume": 402.6213, "trades": 13, "taker_buy_volume": 1747.6, "taker_buy_quote": 246.06208}, {"ts": 1774199100000, "open": 0.1408, "high": 0.1408, "low": 0.1403, "close": 0.1406, "volume": 19852.8, "quote_volume": 2789.57914, "trades": 29, "taker_buy_volume": 8388.7, "taker_buy_quote": 1178.73106}, {"ts": 1774199160000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 334.0, "quote_volume": 46.927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199220000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 595.8, "quote_volume": 83.70696, "trades": 3, "taker_buy_volume": 283.2, "taker_buy_quote": 39.81792}, {"ts": 1774199280000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 547.0, "quote_volume": 76.88368, "trades": 2, "taker_buy_volume": 301.8, "taker_buy_quote": 42.43308}, {"ts": 1774199340000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 3847.2, "quote_volume": 540.42151, "trades": 5, "taker_buy_volume": 2480.7, "taker_buy_quote": 348.56491}, {"ts": 1774199400000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 1128.5, "quote_volume": 158.54482, "trades": 5, "taker_buy_volume": 517.1, "taker_buy_quote": 72.70426}, {"ts": 1774199460000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199520000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 3301.2, "quote_volume": 463.51419, "trades": 8, "taker_buy_volume": 2781.2, "taker_buy_quote": 390.53298}, {"ts": 1774199580000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 283.0, "quote_volume": 39.7615, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 39.7615}, {"ts": 1774199640000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 807.9, "quote_volume": 113.50814, "trades": 6, "taker_buy_volume": 524.8, "taker_buy_quote": 73.7609}, {"ts": 1774199700000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 348.3, "quote_volume": 48.93615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199760000, "open": 0.1404, "high": 0.1405, "low": 0.1399, "close": 0.1404, "volume": 50667.4, "quote_volume": 7106.44581, "trades": 79, "taker_buy_volume": 37418.1, "taker_buy_quote": 5249.95604}, {"ts": 1774199820000, "open": 0.1403, "high": 0.1403, "low": 0.14, "close": 0.1402, "volume": 42178.9, "quote_volume": 5909.39352, "trades": 51, "taker_buy_volume": 15304.9, "taker_buy_quote": 2145.57262}, {"ts": 1774199880000, "open": 0.14, "high": 0.1404, "low": 0.14, "close": 0.1404, "volume": 8128.1, "quote_volume": 1139.55922, "trades": 11, "taker_buy_volume": 4593.0, "taker_buy_quote": 643.99184}, {"ts": 1774199940000, "open": 0.1405, "high": 0.1409, "low": 0.1405, "close": 0.1408, "volume": 11490.1, "quote_volume": 1616.99582, "trades": 20, "taker_buy_volume": 9340.4, "taker_buy_quote": 1314.48354}, {"ts": 1774200000000, "open": 0.1408, "high": 0.1409, "low": 0.1405, "close": 0.1405, "volume": 5333.7, "quote_volume": 750.56183, "trades": 7, "taker_buy_volume": 334.2, "taker_buy_quote": 47.06852}, {"ts": 1774200060000, "open": 0.1407, "high": 0.1407, "low": 0.1399, "close": 0.1401, "volume": 64784.0, "quote_volume": 9077.71076, "trades": 78, "taker_buy_volume": 41305.7, "taker_buy_quote": 5788.39658}, {"ts": 1774200120000, "open": 0.1402, "high": 0.1408, "low": 0.1402, "close": 0.1408, "volume": 21423.1, "quote_volume": 3005.78376, "trades": 28, "taker_buy_volume": 18285.9, "taker_buy_quote": 2565.62844}, {"ts": 1774200180000, "open": 0.1406, "high": 0.1406, "low": 0.1398, "close": 0.1399, "volume": 26833.3, "quote_volume": 3763.20864, "trades": 30, "taker_buy_volume": 11518.0, "taker_buy_quote": 1613.65126}, {"ts": 1774200240000, "open": 0.1399, "high": 0.1401, "low": 0.1395, "close": 0.1395, "volume": 57471.2, "quote_volume": 8031.94748, "trades": 70, "taker_buy_volume": 34434.0, "taker_buy_quote": 4814.7183}, {"ts": 1774200300000, "open": 0.1398, "high": 0.1398, "low": 0.1394, "close": 0.1396, "volume": 46556.0, "quote_volume": 6496.51055, "trades": 48, "taker_buy_volume": 26483.2, "taker_buy_quote": 3696.14727}, {"ts": 1774200360000, "open": 0.1396, "high": 0.1397, "low": 0.139, "close": 0.1392, "volume": 104132.1, "quote_volume": 14511.45203, "trades": 80, "taker_buy_volume": 23895.7, "taker_buy_quote": 3330.41924}, {"ts": 1774200420000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 11666.1, "quote_volume": 1626.39362, "trades": 23, "taker_buy_volume": 6021.8, "taker_buy_quote": 840.01654}, {"ts": 1774200480000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 343.5, "quote_volume": 47.9267, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 29.8744}, {"ts": 1774200540000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 9846.2, "quote_volume": 1374.04768, "trades": 15, "taker_buy_volume": 5192.2, "taker_buy_quote": 724.83112}, {"ts": 1774200600000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 4875.5, "quote_volume": 680.55538, "trades": 6, "taker_buy_volume": 4553.4, "taker_buy_quote": 635.65464}, {"ts": 1774200660000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 4769.9, "quote_volume": 665.42658, "trades": 11, "taker_buy_volume": 236.6, "taker_buy_quote": 33.02936}, {"ts": 1774200720000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 1788.8, "quote_volume": 249.00096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200780000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 804.8, "quote_volume": 111.94768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200840000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 1410.6, "quote_volume": 196.21446, "trades": 3, "taker_buy_volume": 973.1, "taker_buy_quote": 135.35821}, {"ts": 1774200900000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 3206.4, "quote_volume": 446.48539, "trades": 5, "taker_buy_volume": 3206.4, "taker_buy_quote": 446.48539}, {"ts": 1774200960000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 9294.1, "quote_volume": 1293.1499, "trades": 13, "taker_buy_volume": 5000.4, "taker_buy_quote": 695.68466}, {"ts": 1774201020000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 2798.1, "quote_volume": 389.17934, "trades": 12, "taker_buy_volume": 2434.4, "taker_buy_quote": 338.62504}, {"ts": 1774201080000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 799.7, "quote_volume": 111.14286, "trades": 4, "taker_buy_volume": 481.8, "taker_buy_quote": 66.98655}, {"ts": 1774201140000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201200000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 2880.7, "quote_volume": 400.99344, "trades": 2, "taker_buy_volume": 765.0, "taker_buy_quote": 106.488}, {"ts": 1774201260000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201320000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 5859.4, "quote_volume": 814.05606, "trades": 5, "taker_buy_volume": 71.9, "taker_buy_quote": 9.9941}, {"ts": 1774201380000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 4919.4, "quote_volume": 684.21204, "trades": 6, "taker_buy_volume": 2803.7, "taker_buy_quote": 389.91817}, {"ts": 1774201440000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 192.1, "quote_volume": 26.7019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201500000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 10458.0, "quote_volume": 1455.25191, "trades": 11, "taker_buy_volume": 2494.1, "taker_buy_quote": 347.06413}, {"ts": 1774201560000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 108.6, "quote_volume": 15.10458, "trades": 2, "taker_buy_volume": 45.9, "taker_buy_quote": 6.38928}, {"ts": 1774201620000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 3842.0, "quote_volume": 534.25367, "trades": 5, "taker_buy_volume": 2156.7, "taker_buy_quote": 299.99697}, {"ts": 1774201680000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 7603.3, "quote_volume": 1057.59814, "trades": 9, "taker_buy_volume": 7218.4, "taker_buy_quote": 1004.07944}, {"ts": 1774201740000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 321.1, "quote_volume": 44.72923, "trades": 1, "taker_buy_volume": 321.1, "taker_buy_quote": 44.72923}, {"ts": 1774201800000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201860000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 4350.7, "quote_volume": 606.05251, "trades": 5, "taker_buy_volume": 1470.0, "taker_buy_quote": 204.771}, {"ts": 1774201920000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 7735.5, "quote_volume": 1077.06402, "trades": 6, "taker_buy_volume": 1412.1, "taker_buy_quote": 196.84674}, {"ts": 1774201980000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 1262.8, "quote_volume": 175.65548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202040000, "open": 0.1392, "high": 0.1393, "low": 0.139, "close": 0.1391, "volume": 25489.7, "quote_volume": 3546.48222, "trades": 18, "taker_buy_volume": 14367.5, "taker_buy_quote": 1999.99454}, {"ts": 1774202100000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 76.5, "quote_volume": 10.64115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202160000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 680.0, "quote_volume": 94.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202220000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 145.1, "quote_volume": 20.19792, "trades": 2, "taker_buy_volume": 71.8, "taker_buy_quote": 9.99456}, {"ts": 1774202280000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 5023.6, "quote_volume": 699.71948, "trades": 7, "taker_buy_volume": 3427.6, "taker_buy_quote": 477.46468}, {"ts": 1774202340000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 1895.7, "quote_volume": 264.07101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202400000, "open": 0.1392, "high": 0.1392, "low": 0.1386, "close": 0.1388, "volume": 41526.5, "quote_volume": 5765.15625, "trades": 45, "taker_buy_volume": 15003.7, "taker_buy_quote": 2083.34234}, {"ts": 1774202460000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 3346.8, "quote_volume": 464.44479, "trades": 7, "taker_buy_volume": 1551.8, "taker_buy_quote": 215.43711}, {"ts": 1774202520000, "open": 0.1387, "high": 0.1397, "low": 0.1386, "close": 0.1395, "volume": 113358.8, "quote_volume": 15772.05097, "trades": 115, "taker_buy_volume": 105665.3, "taker_buy_quote": 14703.88777}, {"ts": 1774202580000, "open": 0.1395, "high": 0.1396, "low": 0.1392, "close": 0.1394, "volume": 40237.3, "quote_volume": 5610.18988, "trades": 43, "taker_buy_volume": 29125.6, "taker_buy_quote": 4061.70327}, {"ts": 1774202640000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1395, "volume": 12242.3, "quote_volume": 1707.11323, "trades": 8, "taker_buy_volume": 7688.0, "taker_buy_quote": 1071.78838}, {"ts": 1774202700000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1392, "volume": 7156.6, "quote_volume": 996.64347, "trades": 10, "taker_buy_volume": 3500.5, "taker_buy_quote": 487.67075}, {"ts": 1774202760000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 1486.5, "quote_volume": 207.34872, "trades": 7, "taker_buy_volume": 653.1, "taker_buy_quote": 91.17276}, {"ts": 1774202820000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 626.3, "quote_volume": 87.30622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202880000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 4747.8, "quote_volume": 662.76012, "trades": 6, "taker_buy_volume": 4496.0, "taker_buy_quote": 627.6416}, {"ts": 1774202940000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 24941.2, "quote_volume": 3481.01014, "trades": 285, "taker_buy_volume": 19600.7, "taker_buy_quote": 2736.25772}, {"ts": 1774203000000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 653.9, "quote_volume": 91.28444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203060000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 3201.3, "quote_volume": 447.79824, "trades": 6, "taker_buy_volume": 3010.5, "taker_buy_quote": 421.14348}, {"ts": 1774203120000, "open": 0.1397, "high": 0.1398, "low": 0.1395, "close": 0.1395, "volume": 10187.0, "quote_volume": 1422.00919, "trades": 10, "taker_buy_volume": 304.3, "taker_buy_quote": 42.54114}, {"ts": 1774203180000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 2437.2, "quote_volume": 339.83959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203240000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1396, "volume": 2607.1, "quote_volume": 363.984, "trades": 7, "taker_buy_volume": 2033.2, "taker_buy_quote": 283.89848}, {"ts": 1774203300000, "open": 0.1396, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 4134.2, "quote_volume": 577.24272, "trades": 5, "taker_buy_volume": 300.5, "taker_buy_quote": 42.03253}, {"ts": 1774203360000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 765.0, "quote_volume": 106.83987, "trades": 4, "taker_buy_volume": 274.3, "taker_buy_quote": 38.31971}, {"ts": 1774203420000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 14021.5, "quote_volume": 1959.01827, "trades": 8, "taker_buy_volume": 14021.5, "taker_buy_quote": 1959.01827}, {"ts": 1774203480000, "open": 0.1398, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 3765.7, "quote_volume": 526.30917, "trades": 12, "taker_buy_volume": 2627.6, "taker_buy_quote": 367.36148}, {"ts": 1774203540000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 580.5, "quote_volume": 81.23799, "trades": 3, "taker_buy_volume": 298.1, "taker_buy_quote": 41.734}, {"ts": 1774203600000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 8224.5, "quote_volume": 1152.10612, "trades": 8, "taker_buy_volume": 8224.5, "taker_buy_quote": 1152.10612}, {"ts": 1774203660000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 4175.3, "quote_volume": 584.13584, "trades": 6, "taker_buy_volume": 278.3, "taker_buy_quote": 38.962}, {"ts": 1774203720000, "open": 0.1398, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 1660.5, "quote_volume": 232.41432, "trades": 4, "taker_buy_volume": 1083.0, "taker_buy_quote": 151.64781}, {"ts": 1774203780000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 239.1, "quote_volume": 33.49791, "trades": 1, "taker_buy_volume": 239.1, "taker_buy_quote": 33.49791}, {"ts": 1774203840000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 843.1, "quote_volume": 118.00569, "trades": 3, "taker_buy_volume": 280.0, "taker_buy_quote": 39.228}, {"ts": 1774203900000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203960000, "open": 0.1399, "high": 0.14, "low": 0.1395, "close": 0.1396, "volume": 17735.0, "quote_volume": 2476.72125, "trades": 17, "taker_buy_volume": 542.6, "taker_buy_quote": 75.87236}, {"ts": 1774204020000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1393, "volume": 44477.0, "quote_volume": 6203.07018, "trades": 26, "taker_buy_volume": 3994.8, "taker_buy_quote": 557.00312}, {"ts": 1774204080000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 563.4, "quote_volume": 78.48162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204140000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 474.3, "quote_volume": 66.11601, "trades": 2, "taker_buy_volume": 230.1, "taker_buy_quote": 32.09895}, {"ts": 1774204200000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 8052.2, "quote_volume": 1121.89579, "trades": 10, "taker_buy_volume": 2125.9, "taker_buy_quote": 296.3622}, {"ts": 1774204260000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 469.6, "quote_volume": 65.5059, "trades": 2, "taker_buy_volume": 218.3, "taker_buy_quote": 30.47468}, {"ts": 1774204320000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204380000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 4362.6, "quote_volume": 607.57048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204440000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 13805.5, "quote_volume": 1921.37886, "trades": 12, "taker_buy_volume": 7362.7, "taker_buy_quote": 1025.03285}, {"ts": 1774204500000, "open": 0.1391, "high": 0.1394, "low": 0.1391, "close": 0.1394, "volume": 14107.7, "quote_volume": 1965.91369, "trades": 9, "taker_buy_volume": 13969.6, "taker_buy_quote": 1946.70398}, {"ts": 1774204560000, "open": 0.1393, "high": 0.1393, "low": 0.1388, "close": 0.1392, "volume": 89433.6, "quote_volume": 12433.68474, "trades": 83, "taker_buy_volume": 32479.7, "taker_buy_quote": 4517.28225}, {"ts": 1774204620000, "open": 0.1391, "high": 0.1392, "low": 0.1388, "close": 0.1388, "volume": 11410.9, "quote_volume": 1585.04652, "trades": 12, "taker_buy_volume": 242.0, "taker_buy_quote": 33.6864}, {"ts": 1774204680000, "open": 0.1389, "high": 0.1392, "low": 0.1389, "close": 0.139, "volume": 5516.1, "quote_volume": 766.69353, "trades": 6, "taker_buy_volume": 3842.5, "taker_buy_quote": 534.1175}, {"ts": 1774204740000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 1259.5, "quote_volume": 175.08099, "trades": 6, "taker_buy_volume": 104.9, "taker_buy_quote": 14.59159}, {"ts": 1774204800000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 865.2, "quote_volume": 120.38509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204860000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 5239.6, "quote_volume": 729.21844, "trades": 4, "taker_buy_volume": 4296.5, "taker_buy_quote": 598.0728}, {"ts": 1774204920000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 51318.6, "quote_volume": 7143.39163, "trades": 21, "taker_buy_volume": 42160.6, "taker_buy_quote": 5869.00572}, {"ts": 1774204980000, "open": 0.1392, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 1607.0, "quote_volume": 223.50819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205040000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 776.2, "quote_volume": 107.8918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205100000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 1141.9, "quote_volume": 158.6608, "trades": 4, "taker_buy_volume": 508.9, "taker_buy_quote": 70.7371}, {"ts": 1774205160000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 5248.3, "quote_volume": 729.3172, "trades": 8, "taker_buy_volume": 4074.7, "taker_buy_quote": 566.3833}, {"ts": 1774205220000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 2221.9, "quote_volume": 308.70581, "trades": 5, "taker_buy_volume": 775.5, "taker_buy_quote": 107.80085}, {"ts": 1774205280000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 1190.2, "quote_volume": 165.45652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205340000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 2326.7, "quote_volume": 323.87664, "trades": 4, "taker_buy_volume": 239.4, "taker_buy_quote": 33.32448}, {"ts": 1774205400000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 1390.7, "quote_volume": 193.33387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205460000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 2641.9, "quote_volume": 367.15225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205520000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 1232.1, "quote_volume": 171.1653, "trades": 5, "taker_buy_volume": 266.1, "taker_buy_quote": 36.9879}, {"ts": 1774205580000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 1463.6, "quote_volume": 203.29404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205640000, "open": 0.1389, "high": 0.139, "low": 0.1387, "close": 0.1389, "volume": 17827.3, "quote_volume": 2476.39716, "trades": 25, "taker_buy_volume": 17216.3, "taker_buy_quote": 2391.59474}, {"ts": 1774205700000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 4376.6, "quote_volume": 608.51284, "trades": 7, "taker_buy_volume": 3309.8, "taker_buy_quote": 460.22764}, {"ts": 1774205760000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205820000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 7923.0, "quote_volume": 1102.0893, "trades": 6, "taker_buy_volume": 7158.0, "taker_buy_quote": 995.6778}, {"ts": 1774205880000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 1557.1, "quote_volume": 216.74832, "trades": 2, "taker_buy_volume": 1557.1, "taker_buy_quote": 216.74832}, {"ts": 1774205940000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206000000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 4721.1, "quote_volume": 657.67314, "trades": 3, "taker_buy_volume": 4721.1, "taker_buy_quote": 657.67314}, {"ts": 1774206060000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 304.0, "quote_volume": 42.3168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206120000, "open": 0.1392, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 2586.8, "quote_volume": 359.82432, "trades": 7, "taker_buy_volume": 273.6, "taker_buy_quote": 38.08512}, {"ts": 1774206180000, "open": 0.1393, "high": 0.1393, "low": 0.1388, "close": 0.1388, "volume": 17528.6, "quote_volume": 2437.61415, "trades": 18, "taker_buy_volume": 266.8, "taker_buy_quote": 37.16524}, {"ts": 1774206240000, "open": 0.1389, "high": 0.1389, "low": 0.1384, "close": 0.1385, "volume": 40763.5, "quote_volume": 5651.80832, "trades": 53, "taker_buy_volume": 29874.2, "taker_buy_quote": 4142.03123}, {"ts": 1774206300000, "open": 0.1387, "high": 0.1387, "low": 0.1384, "close": 0.1386, "volume": 8253.6, "quote_volume": 1143.12014, "trades": 15, "taker_buy_volume": 1684.6, "taker_buy_quote": 233.40519}, {"ts": 1774206360000, "open": 0.1385, "high": 0.1388, "low": 0.1385, "close": 0.1388, "volume": 692.7, "quote_volume": 96.04088, "trades": 3, "taker_buy_volume": 370.4, "taker_buy_quote": 51.40233}, {"ts": 1774206420000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 982.2, "quote_volume": 136.19198, "trades": 6, "taker_buy_volume": 295.3, "taker_buy_quote": 40.98764}, {"ts": 1774206480000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 72.0, "quote_volume": 9.9936, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 9.9936}, {"ts": 1774206540000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 1100.0, "quote_volume": 152.42974, "trades": 4, "taker_buy_volume": 519.9, "taker_buy_quote": 72.08589}, {"ts": 1774206600000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 284.7, "quote_volume": 39.48789, "trades": 1, "taker_buy_volume": 284.7, "taker_buy_quote": 39.48789}, {"ts": 1774206660000, "open": 0.1385, "high": 0.1385, "low": 0.1382, "close": 0.1385, "volume": 34294.6, "quote_volume": 4743.92702, "trades": 26, "taker_buy_volume": 10519.6, "taker_buy_quote": 1456.2913}, {"ts": 1774206720000, "open": 0.1385, "high": 0.1385, "low": 0.1381, "close": 0.1381, "volume": 18248.5, "quote_volume": 2525.05566, "trades": 17, "taker_buy_volume": 14738.7, "taker_buy_quote": 2039.71334}, {"ts": 1774206780000, "open": 0.1383, "high": 0.1384, "low": 0.1381, "close": 0.1383, "volume": 26519.9, "quote_volume": 3666.43451, "trades": 32, "taker_buy_volume": 20881.4, "taker_buy_quote": 2887.28141}, {"ts": 1774206840000, "open": 0.1381, "high": 0.1384, "low": 0.1378, "close": 0.1382, "volume": 27512.2, "quote_volume": 3799.89026, "trades": 45, "taker_buy_volume": 17829.7, "taker_buy_quote": 2463.87552}, {"ts": 1774206900000, "open": 0.1383, "high": 0.1385, "low": 0.1381, "close": 0.1383, "volume": 10732.2, "quote_volume": 1484.3531, "trades": 20, "taker_buy_volume": 10184.6, "taker_buy_quote": 1408.68}, {"ts": 1774206960000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 532.8, "quote_volume": 73.7928, "trades": 2, "taker_buy_volume": 532.8, "taker_buy_quote": 73.7928}, {"ts": 1774207020000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 587.8, "quote_volume": 81.29274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207080000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 556.4, "quote_volume": 76.89246, "trades": 2, "taker_buy_volume": 268.1, "taker_buy_quote": 37.07823}, {"ts": 1774207140000, "open": 0.1382, "high": 0.1382, "low": 0.138, "close": 0.1381, "volume": 864.5, "quote_volume": 119.38614, "trades": 3, "taker_buy_volume": 309.6, "taker_buy_quote": 42.78672}, {"ts": 1774207200000, "open": 0.1383, "high": 0.1384, "low": 0.1381, "close": 0.1382, "volume": 874.6, "quote_volume": 120.94818, "trades": 4, "taker_buy_volume": 549.4, "taker_buy_quote": 76.01215}, {"ts": 1774207260000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 310.1, "quote_volume": 42.82481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207320000, "open": 0.1383, "high": 0.1383, "low": 0.138, "close": 0.138, "volume": 583.7, "quote_volume": 80.62443, "trades": 2, "taker_buy_volume": 246.1, "taker_buy_quote": 34.03563}, {"ts": 1774207380000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 1942.3, "quote_volume": 268.25978, "trades": 4, "taker_buy_volume": 1942.3, "taker_buy_quote": 268.25978}, {"ts": 1774207440000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 1192.4, "quote_volume": 164.69256, "trades": 4, "taker_buy_volume": 221.2, "taker_buy_quote": 30.56984}, {"ts": 1774207500000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 3219.8, "quote_volume": 444.67895, "trades": 9, "taker_buy_volume": 3043.9, "taker_buy_quote": 420.38716}, {"ts": 1774207560000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 7403.1, "quote_volume": 1021.68867, "trades": 11, "taker_buy_volume": 943.9, "taker_buy_quote": 130.31907}, {"ts": 1774207620000, "open": 0.1381, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 5521.7, "quote_volume": 763.51119, "trades": 10, "taker_buy_volume": 4822.1, "taker_buy_quote": 666.89643}, {"ts": 1774207680000, "open": 0.1383, "high": 0.1385, "low": 0.1381, "close": 0.1381, "volume": 4317.0, "quote_volume": 597.02398, "trades": 7, "taker_buy_volume": 528.0, "taker_buy_quote": 73.07352}, {"ts": 1774207740000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 464.5, "quote_volume": 64.14745, "trades": 2, "taker_buy_volume": 310.9, "taker_buy_quote": 42.93529}, {"ts": 1774207800000, "open": 0.138, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 24713.7, "quote_volume": 3409.96404, "trades": 32, "taker_buy_volume": 18452.0, "taker_buy_quote": 2546.29456}, {"ts": 1774207860000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 2541.3, "quote_volume": 350.41846, "trades": 4, "taker_buy_volume": 2273.2, "taker_buy_quote": 313.47428}, {"ts": 1774207920000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 7197.2, "quote_volume": 992.49388, "trades": 3, "taker_buy_volume": 5944.3, "taker_buy_quote": 819.71897}, {"ts": 1774207980000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.138, "volume": 2065.9, "quote_volume": 285.05429, "trades": 2, "taker_buy_volume": 1666.8, "taker_buy_quote": 230.0184}, {"ts": 1774208040000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 241.2, "quote_volume": 33.30972, "trades": 1, "taker_buy_volume": 241.2, "taker_buy_quote": 33.30972}, {"ts": 1774208100000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208160000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208220000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 12070.0, "quote_volume": 1671.695, "trades": 4, "taker_buy_volume": 12070.0, "taker_buy_quote": 1671.695}, {"ts": 1774208280000, "open": 0.1385, "high": 0.1385, "low": 0.1383, "close": 0.1383, "volume": 795.8, "quote_volume": 110.20354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208340000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 1735.2, "quote_volume": 239.82868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208400000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 24215.4, "quote_volume": 3341.75198, "trades": 19, "taker_buy_volume": 16486.3, "taker_buy_quote": 2275.13618}, {"ts": 1774208460000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 747.3, "quote_volume": 103.25275, "trades": 2, "taker_buy_volume": 747.3, "taker_buy_quote": 103.25275}, {"ts": 1774208520000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 9821.7, "quote_volume": 1357.14737, "trades": 7, "taker_buy_volume": 1948.5, "taker_buy_quote": 269.2827}, {"ts": 1774208580000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208640000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 16676.9, "quote_volume": 2304.80087, "trades": 6, "taker_buy_volume": 16676.9, "taker_buy_quote": 2304.80087}, {"ts": 1774208700000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 3362.3, "quote_volume": 464.66525, "trades": 10, "taker_buy_volume": 3316.2, "taker_buy_quote": 458.29884}, {"ts": 1774208760000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 825.6, "quote_volume": 114.18048, "trades": 2, "taker_buy_volume": 825.6, "taker_buy_quote": 114.18048}, {"ts": 1774208820000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 7848.6, "quote_volume": 1083.36458, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208880000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208940000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 15119.4, "quote_volume": 2086.4772, "trades": 17, "taker_buy_volume": 10037.3, "taker_buy_quote": 1385.1474}, {"ts": 1774209000000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 3737.9, "quote_volume": 515.8302, "trades": 5, "taker_buy_volume": 3029.3, "taker_buy_quote": 418.0434}, {"ts": 1774209060000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209120000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209180000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 240.8, "quote_volume": 33.27856, "trades": 1, "taker_buy_volume": 240.8, "taker_buy_quote": 33.27856}, {"ts": 1774209240000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 4153.4, "quote_volume": 574.82614, "trades": 5, "taker_buy_volume": 2278.7, "taker_buy_quote": 315.36766}, {"ts": 1774209300000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 5344.6, "quote_volume": 740.26832, "trades": 9, "taker_buy_volume": 5344.6, "taker_buy_quote": 740.26832}, {"ts": 1774209360000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 13448.8, "quote_volume": 1859.54875, "trades": 12, "taker_buy_volume": 146.7, "taker_buy_quote": 20.25927}, {"ts": 1774209420000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 1528.5, "quote_volume": 211.23063, "trades": 3, "taker_buy_volume": 1528.5, "taker_buy_quote": 211.23063}, {"ts": 1774209480000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 1920.9, "quote_volume": 265.46838, "trades": 1, "taker_buy_volume": 1920.9, "taker_buy_quote": 265.46838}, {"ts": 1774209540000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 4934.1, "quote_volume": 682.04524, "trades": 4, "taker_buy_volume": 4934.1, "taker_buy_quote": 682.04524}, {"ts": 1774209600000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 3609.0, "quote_volume": 499.47838, "trades": 3, "taker_buy_volume": 3609.0, "taker_buy_quote": 499.47838}, {"ts": 1774209660000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 98.8, "quote_volume": 13.67392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209720000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 7948.6, "quote_volume": 1101.29892, "trades": 11, "taker_buy_volume": 3336.6, "taker_buy_quote": 462.45276}, {"ts": 1774209780000, "open": 0.1385, "high": 0.1388, "low": 0.1385, "close": 0.1388, "volume": 613.9, "quote_volume": 85.16262, "trades": 6, "taker_buy_volume": 566.2, "taker_buy_quote": 78.55617}, {"ts": 1774209840000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 631.3, "quote_volume": 87.46366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209900000, "open": 0.1385, "high": 0.1388, "low": 0.1385, "close": 0.1388, "volume": 11021.9, "quote_volume": 1527.40838, "trades": 10, "taker_buy_volume": 10979.8, "taker_buy_quote": 1521.57332}, {"ts": 1774209960000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 11607.4, "quote_volume": 1609.97816, "trades": 20, "taker_buy_volume": 10972.4, "taker_buy_quote": 1521.96716}, {"ts": 1774210020000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 966.1, "quote_volume": 134.02865, "trades": 6, "taker_buy_volume": 571.8, "taker_buy_quote": 79.36584}, {"ts": 1774210080000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 245.2, "quote_volume": 34.05828, "trades": 1, "taker_buy_volume": 245.2, "taker_buy_quote": 34.05828}, {"ts": 1774210140000, "open": 0.1387, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 1143.2, "quote_volume": 158.57032, "trades": 4, "taker_buy_volume": 849.8, "taker_buy_quote": 117.87574}, {"ts": 1774210200000, "open": 0.1389, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 963.9, "quote_volume": 133.75701, "trades": 4, "taker_buy_volume": 268.1, "taker_buy_quote": 37.23909}, {"ts": 1774210260000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 1733.3, "quote_volume": 240.75537, "trades": 3, "taker_buy_volume": 1733.3, "taker_buy_quote": 240.75537}, {"ts": 1774210320000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 3646.7, "quote_volume": 506.50219, "trades": 8, "taker_buy_volume": 2637.3, "taker_buy_quote": 366.32097}, {"ts": 1774210380000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 30461.3, "quote_volume": 4231.11913, "trades": 24, "taker_buy_volume": 22118.1, "taker_buy_quote": 3072.24865}, {"ts": 1774210440000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 2538.9, "quote_volume": 353.22368, "trades": 9, "taker_buy_volume": 1986.0, "taker_buy_quote": 276.34245}, {"ts": 1774210500000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 4134.9, "quote_volume": 574.84973, "trades": 5, "taker_buy_volume": 1647.7, "taker_buy_quote": 229.19507}, {"ts": 1774210560000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 9235.3, "quote_volume": 1285.00417, "trades": 14, "taker_buy_volume": 7490.7, "taker_buy_quote": 1042.36094}, {"ts": 1774210620000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 3182.3, "quote_volume": 442.68854, "trades": 7, "taker_buy_volume": 2900.3, "taker_buy_quote": 403.46234}, {"ts": 1774210680000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 11762.8, "quote_volume": 1637.55824, "trades": 12, "taker_buy_volume": 11695.2, "taker_buy_quote": 1628.15508}, {"ts": 1774210740000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 15189.8, "quote_volume": 2114.36503, "trades": 10, "taker_buy_volume": 14373.7, "taker_buy_quote": 2000.84552}, {"ts": 1774210800000, "open": 0.1392, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 1678.9, "quote_volume": 233.64374, "trades": 4, "taker_buy_volume": 1142.8, "taker_buy_quote": 159.07776}, {"ts": 1774210860000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 297.9, "quote_volume": 41.43789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210920000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 28592.1, "quote_volume": 3982.23338, "trades": 24, "taker_buy_volume": 13839.1, "taker_buy_quote": 1927.73046}, {"ts": 1774210980000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 12396.6, "quote_volume": 1729.24538, "trades": 16, "taker_buy_volume": 6111.5, "taker_buy_quote": 852.53129}, {"ts": 1774211040000, "open": 0.1395, "high": 0.1395, "low": 0.1391, "close": 0.1391, "volume": 3044.5, "quote_volume": 424.25393, "trades": 12, "taker_buy_volume": 246.5, "taker_buy_quote": 34.38675}, {"ts": 1774211100000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.139, "volume": 783.6, "quote_volume": 109.04741, "trades": 4, "taker_buy_volume": 508.5, "taker_buy_quote": 70.80851}, {"ts": 1774211160000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 2115.7, "quote_volume": 294.0823, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211220000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 538.8, "quote_volume": 74.89678, "trades": 2, "taker_buy_volume": 287.3, "taker_buy_quote": 39.96343}, {"ts": 1774211280000, "open": 0.139, "high": 0.1392, "low": 0.1389, "close": 0.139, "volume": 20330.9, "quote_volume": 2828.93872, "trades": 19, "taker_buy_volume": 18132.2, "taker_buy_quote": 2523.21407}, {"ts": 1774211340000, "open": 0.1392, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 792.8, "quote_volume": 110.2772, "trades": 3, "taker_buy_volume": 241.4, "taker_buy_quote": 33.60288}, {"ts": 1774211400000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 1411.2, "quote_volume": 196.34839, "trades": 3, "taker_buy_volume": 504.7, "taker_buy_quote": 70.25424}, {"ts": 1774211460000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 271.9, "quote_volume": 37.7941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211520000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211580000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 1114.7, "quote_volume": 155.07559, "trades": 4, "taker_buy_volume": 1114.7, "taker_buy_quote": 155.07559}, {"ts": 1774211640000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 10046.1, "quote_volume": 1396.50322, "trades": 11, "taker_buy_volume": 765.0, "taker_buy_quote": 106.4115}, {"ts": 1774211700000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 765.0, "quote_volume": 106.4115, "trades": 2, "taker_buy_volume": 765.0, "taker_buy_quote": 106.4115}, {"ts": 1774211760000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 2774.2, "quote_volume": 385.89122, "trades": 4, "taker_buy_volume": 2009.2, "taker_buy_quote": 279.47972}, {"ts": 1774211820000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 360.5, "quote_volume": 50.15545, "trades": 2, "taker_buy_volume": 99.0, "taker_buy_quote": 13.7808}, {"ts": 1774211880000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 21535.3, "quote_volume": 2996.29321, "trades": 16, "taker_buy_volume": 14995.0, "taker_buy_quote": 2086.53369}, {"ts": 1774211940000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 2106.6, "quote_volume": 293.19348, "trades": 2, "taker_buy_volume": 1654.2, "taker_buy_quote": 230.26464}, {"ts": 1774212000000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 185.0, "quote_volume": 25.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212060000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212120000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 1875.2, "quote_volume": 261.21536, "trades": 4, "taker_buy_volume": 1650.3, "taker_buy_quote": 229.88679}, {"ts": 1774212180000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 4311.5, "quote_volume": 601.06833, "trades": 6, "taker_buy_volume": 4097.9, "taker_buy_quote": 571.27113}, {"ts": 1774212240000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 2446.3, "quote_volume": 341.21108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212300000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 1652.4, "quote_volume": 230.17932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212360000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212420000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212480000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212540000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212600000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 3204.3, "quote_volume": 446.04887, "trades": 3, "taker_buy_volume": 103.1, "taker_buy_quote": 14.36183}, {"ts": 1774212660000, "open": 0.1391, "high": 0.1391, "low": 0.1387, "close": 0.1387, "volume": 1041.2, "quote_volume": 144.58634, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212720000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 882.5, "quote_volume": 122.491, "trades": 1, "taker_buy_volume": 882.5, "taker_buy_quote": 122.491}, {"ts": 1774212780000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 3221.2, "quote_volume": 446.24718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212840000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 1199.7, "quote_volume": 166.15845, "trades": 4, "taker_buy_volume": 477.7, "taker_buy_quote": 66.16145}, {"ts": 1774212900000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 9082.1, "quote_volume": 1257.87085, "trades": 3, "taker_buy_volume": 9082.1, "taker_buy_quote": 1257.87085}, {"ts": 1774212960000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 1723.7, "quote_volume": 238.89799, "trades": 3, "taker_buy_volume": 1723.7, "taker_buy_quote": 238.89799}, {"ts": 1774213020000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213080000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213140000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 1551.1, "quote_volume": 214.96802, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213200000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 2388.2, "quote_volume": 331.20229, "trades": 4, "taker_buy_volume": 2388.2, "taker_buy_quote": 331.20229}, {"ts": 1774213260000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 2303.5, "quote_volume": 319.57195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213320000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213380000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 2219.9, "quote_volume": 307.90013, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213440000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213500000, "open": 0.1386, "high": 0.1386, "low": 0.1374, "close": 0.1379, "volume": 108490.1, "quote_volume": 14951.93434, "trades": 102, "taker_buy_volume": 53828.6, "taker_buy_quote": 7424.02189}, {"ts": 1774213560000, "open": 0.1376, "high": 0.1382, "low": 0.1376, "close": 0.1382, "volume": 10365.3, "quote_volume": 1430.37841, "trades": 15, "taker_buy_volume": 6792.6, "taker_buy_quote": 938.07785}, {"ts": 1774213620000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 4256.9, "quote_volume": 588.20644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213680000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 81.4, "quote_volume": 11.26576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213740000, "open": 0.1385, "high": 0.1385, "low": 0.138, "close": 0.138, "volume": 23578.1, "quote_volume": 3262.7045, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213800000, "open": 0.138, "high": 0.138, "low": 0.1376, "close": 0.1376, "volume": 14508.2, "quote_volume": 1999.41335, "trades": 9, "taker_buy_volume": 141.5, "taker_buy_quote": 19.527}, {"ts": 1774213860000, "open": 0.1377, "high": 0.1377, "low": 0.1375, "close": 0.1376, "volume": 19249.2, "quote_volume": 2647.78099, "trades": 18, "taker_buy_volume": 17280.5, "taker_buy_quote": 2376.88787}, {"ts": 1774213920000, "open": 0.1376, "high": 0.1377, "low": 0.1375, "close": 0.1375, "volume": 14686.3, "quote_volume": 2020.19217, "trades": 11, "taker_buy_volume": 7225.5, "taker_buy_quote": 994.32062}, {"ts": 1774213980000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214040000, "open": 0.1375, "high": 0.1376, "low": 0.1375, "close": 0.1376, "volume": 7125.4, "quote_volume": 980.2092, "trades": 6, "taker_buy_volume": 6039.6, "taker_buy_quote": 830.9117}, {"ts": 1774214100000, "open": 0.1377, "high": 0.1377, "low": 0.1372, "close": 0.1372, "volume": 28984.4, "quote_volume": 3983.48493, "trades": 48, "taker_buy_volume": 17302.1, "taker_buy_quote": 2378.3187}, {"ts": 1774214160000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 6291.6, "quote_volume": 863.12006, "trades": 5, "taker_buy_volume": 5331.2, "taker_buy_quote": 731.44064}, {"ts": 1774214220000, "open": 0.1371, "high": 0.1372, "low": 0.1368, "close": 0.137, "volume": 18728.5, "quote_volume": 2566.16468, "trades": 24, "taker_buy_volume": 13109.0, "taker_buy_quote": 1796.6102}, {"ts": 1774214280000, "open": 0.1369, "high": 0.137, "low": 0.1367, "close": 0.137, "volume": 13940.0, "quote_volume": 1908.53956, "trades": 18, "taker_buy_volume": 11277.4, "taker_buy_quote": 1544.42634}, {"ts": 1774214340000, "open": 0.1372, "high": 0.1372, "low": 0.1366, "close": 0.1369, "volume": 17351.3, "quote_volume": 2375.02666, "trades": 19, "taker_buy_volume": 9728.5, "taker_buy_quote": 1331.22494}, {"ts": 1774214400000, "open": 0.1367, "high": 0.1368, "low": 0.1362, "close": 0.1365, "volume": 37875.1, "quote_volume": 5169.63642, "trades": 43, "taker_buy_volume": 31193.9, "taker_buy_quote": 4257.90404}, {"ts": 1774214460000, "open": 0.1363, "high": 0.1369, "low": 0.1362, "close": 0.1369, "volume": 20453.0, "quote_volume": 2789.2433, "trades": 16, "taker_buy_volume": 15905.3, "taker_buy_quote": 2169.51845}, {"ts": 1774214520000, "open": 0.1369, "high": 0.1372, "low": 0.1368, "close": 0.137, "volume": 8351.8, "quote_volume": 1143.9553, "trades": 11, "taker_buy_volume": 6194.5, "taker_buy_quote": 848.66218}, {"ts": 1774214580000, "open": 0.1372, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 5618.3, "quote_volume": 769.90378, "trades": 10, "taker_buy_volume": 983.4, "taker_buy_quote": 134.92248}, {"ts": 1774214640000, "open": 0.1372, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 820.1, "quote_volume": 112.57275, "trades": 3, "taker_buy_volume": 820.1, "taker_buy_quote": 112.57275}, {"ts": 1774214700000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1375, "volume": 981.9, "quote_volume": 134.98407, "trades": 4, "taker_buy_volume": 710.1, "taker_buy_quote": 97.63875}, {"ts": 1774214760000, "open": 0.1375, "high": 0.138, "low": 0.1375, "close": 0.138, "volume": 4434.4, "quote_volume": 610.36291, "trades": 8, "taker_buy_volume": 4258.4, "taker_buy_quote": 586.11011}, {"ts": 1774214820000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 2682.7, "quote_volume": 370.42173, "trades": 7, "taker_buy_volume": 2682.7, "taker_buy_quote": 370.42173}, {"ts": 1774214880000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 1276.6, "quote_volume": 176.51101, "trades": 4, "taker_buy_volume": 1276.6, "taker_buy_quote": 176.51101}, {"ts": 1774214940000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 1921.6, "quote_volume": 265.6166, "trades": 5, "taker_buy_volume": 514.8, "taker_buy_quote": 71.19684}, {"ts": 1774215000000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 767.3, "quote_volume": 106.19432, "trades": 3, "taker_buy_volume": 767.3, "taker_buy_quote": 106.19432}, {"ts": 1774215060000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 610.6, "quote_volume": 84.50704, "trades": 3, "taker_buy_volume": 610.6, "taker_buy_quote": 84.50704}, {"ts": 1774215120000, "open": 0.1385, "high": 0.1387, "low": 0.1384, "close": 0.1387, "volume": 6490.3, "quote_volume": 899.51858, "trades": 9, "taker_buy_volume": 5962.3, "taker_buy_quote": 826.44338}, {"ts": 1774215180000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 4254.0, "quote_volume": 589.68587, "trades": 8, "taker_buy_volume": 638.7, "taker_buy_quote": 88.58769}, {"ts": 1774215240000, "open": 0.1387, "high": 0.1387, "low": 0.1383, "close": 0.1383, "volume": 7386.9, "quote_volume": 1021.77897, "trades": 7, "taker_buy_volume": 509.1, "taker_buy_quote": 70.57923}, {"ts": 1774215300000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 14599.1, "quote_volume": 2017.41799, "trades": 21, "taker_buy_volume": 4792.5, "taker_buy_quote": 662.52421}, {"ts": 1774215360000, "open": 0.1383, "high": 0.1384, "low": 0.1382, "close": 0.1382, "volume": 1812.4, "quote_volume": 250.56975, "trades": 4, "taker_buy_volume": 784.6, "taker_buy_quote": 108.52779}, {"ts": 1774215420000, "open": 0.1383, "high": 0.1388, "low": 0.1383, "close": 0.1388, "volume": 10891.7, "quote_volume": 1508.03536, "trades": 13, "taker_buy_volume": 8711.8, "taker_buy_quote": 1206.13205}, {"ts": 1774215480000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 3799.9, "quote_volume": 527.86929, "trades": 7, "taker_buy_volume": 3713.8, "taker_buy_quote": 515.91}, {"ts": 1774215540000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 10384.4, "quote_volume": 1442.88474, "trades": 24, "taker_buy_volume": 2633.8, "taker_buy_quote": 366.0982}, {"ts": 1774215600000, "open": 0.1389, "high": 0.1392, "low": 0.1387, "close": 0.1391, "volume": 31463.8, "quote_volume": 4369.38724, "trades": 31, "taker_buy_volume": 13900.6, "taker_buy_quote": 1931.43979}, {"ts": 1774215660000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 6761.3, "quote_volume": 940.16587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215720000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 10112.1, "quote_volume": 1399.992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215780000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 3822.2, "quote_volume": 529.3747, "trades": 6, "taker_buy_volume": 3822.2, "taker_buy_quote": 529.3747}, {"ts": 1774215840000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 3034.4, "quote_volume": 420.44629, "trades": 5, "taker_buy_volume": 3034.4, "taker_buy_quote": 420.44629}, {"ts": 1774215900000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 1035.3, "quote_volume": 143.20366, "trades": 3, "taker_buy_volume": 216.7, "taker_buy_quote": 29.99128}, {"ts": 1774215960000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 4529.2, "quote_volume": 625.33984, "trades": 5, "taker_buy_volume": 1629.5, "taker_buy_quote": 224.89127}, {"ts": 1774216020000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 3679.5, "quote_volume": 507.43782, "trades": 12, "taker_buy_volume": 347.7, "taker_buy_quote": 47.9826}, {"ts": 1774216080000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 1660.8, "quote_volume": 229.1904, "trades": 1, "taker_buy_volume": 1660.8, "taker_buy_quote": 229.1904}, {"ts": 1774216140000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 202.8, "quote_volume": 27.9864, "trades": 1, "taker_buy_volume": 202.8, "taker_buy_quote": 27.9864}, {"ts": 1774216200000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.1381, "volume": 192.6, "quote_volume": 26.5738, "trades": 3, "taker_buy_volume": 71.3, "taker_buy_quote": 9.84653}, {"ts": 1774216260000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216320000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 4129.8, "quote_volume": 571.12606, "trades": 8, "taker_buy_volume": 4129.8, "taker_buy_quote": 571.12606}, {"ts": 1774216380000, "open": 0.1386, "high": 0.1387, "low": 0.1382, "close": 0.1383, "volume": 6580.5, "quote_volume": 911.83886, "trades": 6, "taker_buy_volume": 4187.7, "taker_buy_quote": 580.46898}, {"ts": 1774216440000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216500000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216560000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 242.6, "quote_volume": 33.52732, "trades": 1, "taker_buy_volume": 242.6, "taker_buy_quote": 33.52732}, {"ts": 1774216620000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 1500.8, "quote_volume": 207.26048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216680000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216740000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 5637.6, "quote_volume": 779.7683, "trades": 7, "taker_buy_volume": 2941.3, "taker_buy_quote": 406.77538}, {"ts": 1774216800000, "open": 0.1385, "high": 0.1386, "low": 0.1383, "close": 0.1384, "volume": 9217.1, "quote_volume": 1275.69627, "trades": 10, "taker_buy_volume": 3988.4, "taker_buy_quote": 552.27388}, {"ts": 1774216860000, "open": 0.1381, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 19669.9, "quote_volume": 2715.56321, "trades": 16, "taker_buy_volume": 6893.1, "taker_buy_quote": 952.06712}, {"ts": 1774216920000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 6474.7, "quote_volume": 893.5086, "trades": 4, "taker_buy_volume": 3204.6, "taker_buy_quote": 442.2348}, {"ts": 1774216980000, "open": 0.1381, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 11427.4, "quote_volume": 1579.5053, "trades": 11, "taker_buy_volume": 4716.5, "taker_buy_quote": 651.95139}, {"ts": 1774217040000, "open": 0.1383, "high": 0.1386, "low": 0.1383, "close": 0.1386, "volume": 8600.4, "quote_volume": 1191.16146, "trades": 12, "taker_buy_volume": 8600.4, "taker_buy_quote": 1191.16146}, {"ts": 1774217100000, "open": 0.1388, "high": 0.1388, "low": 0.1385, "close": 0.1385, "volume": 1546.1, "quote_volume": 214.15033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217160000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217220000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 913.2, "quote_volume": 126.66084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217280000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 341.3, "quote_volume": 47.30418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217340000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 13057.5, "quote_volume": 1813.70959, "trades": 13, "taker_buy_volume": 12155.7, "taker_buy_quote": 1688.39551}, {"ts": 1774217400000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 416.4, "quote_volume": 57.8796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217460000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 1523.2, "quote_volume": 211.57248, "trades": 1, "taker_buy_volume": 1523.2, "taker_buy_quote": 211.57248}, {"ts": 1774217520000, "open": 0.1389, "high": 0.1389, "low": 0.1386, "close": 0.1386, "volume": 9011.3, "quote_volume": 1250.06939, "trades": 8, "taker_buy_volume": 72.9, "taker_buy_quote": 10.12581}, {"ts": 1774217580000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 5267.1, "quote_volume": 729.91028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217640000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 4689.8, "quote_volume": 649.6818, "trades": 5, "taker_buy_volume": 3683.6, "taker_buy_quote": 510.3231}, {"ts": 1774217700000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 2259.5, "quote_volume": 313.17133, "trades": 5, "taker_buy_volume": 46.3, "taker_buy_quote": 6.42181}, {"ts": 1774217760000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217820000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 3879.1, "quote_volume": 539.76839, "trades": 5, "taker_buy_volume": 239.7, "taker_buy_quote": 33.34227}, {"ts": 1774217880000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 3815.8, "quote_volume": 530.85361, "trades": 5, "taker_buy_volume": 1660.2, "taker_buy_quote": 231.09984}, {"ts": 1774217940000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 607.0, "quote_volume": 84.4337, "trades": 3, "taker_buy_volume": 607.0, "taker_buy_quote": 84.4337}, {"ts": 1774218000000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 2542.3, "quote_volume": 353.25436, "trades": 4, "taker_buy_volume": 753.6, "taker_buy_quote": 104.7504}, {"ts": 1774218060000, "open": 0.1391, "high": 0.1395, "low": 0.1391, "close": 0.1395, "volume": 4849.7, "quote_volume": 675.40254, "trades": 8, "taker_buy_volume": 4849.7, "taker_buy_quote": 675.40254}, {"ts": 1774218120000, "open": 0.1392, "high": 0.1392, "low": 0.1387, "close": 0.139, "volume": 53333.8, "quote_volume": 7411.91351, "trades": 43, "taker_buy_volume": 7164.0, "taker_buy_quote": 996.05426}, {"ts": 1774218180000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 1983.2, "quote_volume": 275.61226, "trades": 5, "taker_buy_volume": 728.9, "taker_buy_quote": 101.38999}, {"ts": 1774218240000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 301.0, "quote_volume": 41.88868, "trades": 2, "taker_buy_volume": 248.4, "taker_buy_quote": 34.57728}, {"ts": 1774218300000, "open": 0.1392, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 2820.2, "quote_volume": 392.14282, "trades": 4, "taker_buy_volume": 217.5, "taker_buy_quote": 30.276}, {"ts": 1774218360000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218420000, "open": 0.1392, "high": 0.1395, "low": 0.1391, "close": 0.1391, "volume": 13285.8, "quote_volume": 1851.10877, "trades": 19, "taker_buy_volume": 11907.4, "taker_buy_quote": 1659.15923}, {"ts": 1774218480000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 15201.9, "quote_volume": 2118.25918, "trades": 15, "taker_buy_volume": 14414.4, "taker_buy_quote": 2008.56043}, {"ts": 1774218540000, "open": 0.1394, "high": 0.1394, "low": 0.139, "close": 0.1391, "volume": 7189.0, "quote_volume": 1000.34957, "trades": 8, "taker_buy_volume": 5286.1, "taker_buy_quote": 735.84647}, {"ts": 1774218600000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 3425.0, "quote_volume": 476.40031, "trades": 3, "taker_buy_volume": 3253.1, "taker_buy_quote": 452.50621}, {"ts": 1774218660000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 3722.1, "quote_volume": 517.44364, "trades": 6, "taker_buy_volume": 1970.8, "taker_buy_quote": 274.13828}, {"ts": 1774218720000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 10579.2, "quote_volume": 1472.16421, "trades": 16, "taker_buy_volume": 5429.9, "taker_buy_quote": 755.84208}, {"ts": 1774218780000, "open": 0.139, "high": 0.1392, "low": 0.1388, "close": 0.1389, "volume": 24241.2, "quote_volume": 3369.72534, "trades": 21, "taker_buy_volume": 12449.7, "taker_buy_quote": 1730.93088}, {"ts": 1774218840000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 13991.9, "quote_volume": 1941.22447, "trades": 18, "taker_buy_volume": 9870.2, "taker_buy_quote": 1369.13251}, {"ts": 1774218900000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 9062.6, "quote_volume": 1256.93909, "trades": 16, "taker_buy_volume": 4549.0, "taker_buy_quote": 631.18987}, {"ts": 1774218960000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 2016.2, "quote_volume": 279.75198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219020000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 12144.9, "quote_volume": 1689.34223, "trades": 15, "taker_buy_volume": 4770.4, "taker_buy_quote": 663.54928}, {"ts": 1774219080000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 8951.5, "quote_volume": 1244.77506, "trades": 9, "taker_buy_volume": 7374.5, "taker_buy_quote": 1025.68743}, {"ts": 1774219140000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 1383.9, "quote_volume": 192.35176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219200000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.1388, "volume": 6678.0, "quote_volume": 927.80998, "trades": 11, "taker_buy_volume": 4655.4, "taker_buy_quote": 647.05944}, {"ts": 1774219260000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 590.6, "quote_volume": 81.97528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219320000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 8728.7, "quote_volume": 1211.87537, "trades": 13, "taker_buy_volume": 5503.4, "taker_buy_quote": 764.34347}, {"ts": 1774219380000, "open": 0.1389, "high": 0.139, "low": 0.1387, "close": 0.1389, "volume": 22612.5, "quote_volume": 3139.36607, "trades": 27, "taker_buy_volume": 12085.9, "taker_buy_quote": 1678.38227}, {"ts": 1774219440000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 5920.4, "quote_volume": 821.96776, "trades": 9, "taker_buy_volume": 2163.7, "taker_buy_quote": 300.5378}, {"ts": 1774219500000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 1843.8, "quote_volume": 255.91944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219560000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 2764.5, "quote_volume": 383.92647, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219620000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 7529.1, "quote_volume": 1047.312, "trades": 11, "taker_buy_volume": 5387.9, "taker_buy_quote": 749.6852}, {"ts": 1774219680000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 7681.4, "quote_volume": 1069.39059, "trades": 14, "taker_buy_volume": 4595.8, "taker_buy_quote": 639.95084}, {"ts": 1774219740000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 409.9, "quote_volume": 57.14006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219800000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 479.1, "quote_volume": 66.78654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219860000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 4031.9, "quote_volume": 562.22879, "trades": 9, "taker_buy_volume": 3736.6, "taker_buy_quote": 521.06397}, {"ts": 1774219920000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 1350.1, "quote_volume": 188.18961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219980000, "open": 0.1394, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 10226.9, "quote_volume": 1427.17928, "trades": 12, "taker_buy_volume": 8871.6, "taker_buy_quote": 1237.9794}, {"ts": 1774220040000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 9358.9, "quote_volume": 1305.1235, "trades": 13, "taker_buy_volume": 7176.1, "taker_buy_quote": 1000.83406}, {"ts": 1774220100000, "open": 0.1393, "high": 0.1396, "low": 0.1393, "close": 0.1396, "volume": 14065.4, "quote_volume": 1962.24489, "trades": 22, "taker_buy_volume": 11719.5, "taker_buy_quote": 1635.26915}, {"ts": 1774220160000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 1231.3, "quote_volume": 171.76635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220220000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 11523.7, "quote_volume": 1607.55615, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220280000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 2923.3, "quote_volume": 407.77385, "trades": 10, "taker_buy_volume": 1870.8, "taker_buy_quote": 260.9766}, {"ts": 1774220340000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1326.9, "quote_volume": 184.96986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220400000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 16752.9, "quote_volume": 2335.21559, "trades": 32, "taker_buy_volume": 7475.9, "taker_buy_quote": 1042.14764}, {"ts": 1774220460000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 1253.5, "quote_volume": 174.86325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220520000, "open": 0.1395, "high": 0.14, "low": 0.1395, "close": 0.1399, "volume": 30772.3, "quote_volume": 4300.8576, "trades": 60, "taker_buy_volume": 8798.0, "taker_buy_quote": 1230.13593}, {"ts": 1774220580000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 9006.7, "quote_volume": 1261.12612, "trades": 14, "taker_buy_volume": 2672.0, "taker_buy_quote": 374.3472}, {"ts": 1774220640000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 8801.9, "quote_volume": 1233.4789, "trades": 14, "taker_buy_volume": 3327.1, "taker_buy_quote": 466.45942}, {"ts": 1774220700000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 9876.9, "quote_volume": 1385.15628, "trades": 16, "taker_buy_volume": 604.5, "taker_buy_quote": 84.81135}, {"ts": 1774220760000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 628.6, "quote_volume": 88.16468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220820000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 2029.1, "quote_volume": 284.65643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220880000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 1253.0, "quote_volume": 175.6706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220940000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 312.2, "quote_volume": 43.77044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221000000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 8356.5, "quote_volume": 1173.2147, "trades": 11, "taker_buy_volume": 38.7, "taker_buy_quote": 5.43348}, {"ts": 1774221060000, "open": 0.1403, "high": 0.1408, "low": 0.1403, "close": 0.1408, "volume": 23623.8, "quote_volume": 3322.00783, "trades": 37, "taker_buy_volume": 9301.0, "taker_buy_quote": 1308.41221}, {"ts": 1774221120000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 4784.9, "quote_volume": 673.18791, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221180000, "open": 0.1407, "high": 0.1408, "low": 0.1405, "close": 0.1405, "volume": 8131.0, "quote_volume": 1143.97781, "trades": 9, "taker_buy_volume": 3183.2, "taker_buy_quote": 448.19456}, {"ts": 1774221240000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 6048.6, "quote_volume": 849.22344, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221300000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 1333.2, "quote_volume": 187.15377, "trades": 2, "taker_buy_volume": 1058.1, "taker_buy_quote": 148.55724}, {"ts": 1774221360000, "open": 0.1405, "high": 0.1408, "low": 0.1405, "close": 0.1408, "volume": 8889.1, "quote_volume": 1250.19896, "trades": 12, "taker_buy_volume": 6208.3, "taker_buy_quote": 872.87671}, {"ts": 1774221420000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 7593.4, "quote_volume": 1068.94144, "trades": 12, "taker_buy_volume": 127.7, "taker_buy_quote": 17.96739}, {"ts": 1774221480000, "open": 0.1408, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 16287.6, "quote_volume": 2295.29239, "trades": 28, "taker_buy_volume": 3251.5, "taker_buy_quote": 458.25771}, {"ts": 1774221540000, "open": 0.1408, "high": 0.1408, "low": 0.1404, "close": 0.1404, "volume": 13530.5, "quote_volume": 1903.11093, "trades": 20, "taker_buy_volume": 1767.9, "taker_buy_quote": 248.62584}, {"ts": 1774221600000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 470.5, "quote_volume": 66.11866, "trades": 2, "taker_buy_volume": 134.1, "taker_buy_quote": 18.85446}, {"ts": 1774221660000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 2669.3, "quote_volume": 375.2405, "trades": 3, "taker_buy_volume": 2353.9, "taker_buy_quote": 330.95834}, {"ts": 1774221720000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 2196.6, "quote_volume": 308.6223, "trades": 3, "taker_buy_volume": 1636.0, "taker_buy_quote": 229.858}, {"ts": 1774221780000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 2942.8, "quote_volume": 413.4634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221840000, "open": 0.1406, "high": 0.1406, "low": 0.1402, "close": 0.1402, "volume": 28436.3, "quote_volume": 3990.91988, "trades": 14, "taker_buy_volume": 1336.0, "taker_buy_quote": 187.8416}, {"ts": 1774221900000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 278.6, "quote_volume": 39.03186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221960000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 250.1, "quote_volume": 35.014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222020000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 14071.1, "quote_volume": 1970.91637, "trades": 14, "taker_buy_volume": 6334.5, "taker_buy_quote": 887.46345}, {"ts": 1774222080000, "open": 0.1399, "high": 0.1399, "low": 0.1396, "close": 0.1396, "volume": 787.3, "quote_volume": 110.06036, "trades": 5, "taker_buy_volume": 122.5, "taker_buy_quote": 17.1255}, {"ts": 1774222140000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 1956.7, "quote_volume": 273.15532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222200000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 3624.0, "quote_volume": 506.47095, "trades": 3, "taker_buy_volume": 3624.0, "taker_buy_quote": 506.47095}, {"ts": 1774222260000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 272.5, "quote_volume": 38.06825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222320000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 1647.2, "quote_volume": 229.94912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222380000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222440000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222500000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 3052.7, "quote_volume": 425.85165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222560000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 9780.6, "quote_volume": 1363.50824, "trades": 13, "taker_buy_volume": 4220.3, "taker_buy_quote": 588.46122}, {"ts": 1774222620000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 931.9, "quote_volume": 129.81367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222680000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 90.0, "quote_volume": 12.537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222740000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 2613.3, "quote_volume": 364.03269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222800000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222860000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222920000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222980000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 5218.6, "quote_volume": 727.40885, "trades": 7, "taker_buy_volume": 3298.9, "taker_buy_quote": 459.86666}, {"ts": 1774223040000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 1594.2, "quote_volume": 222.07206, "trades": 2, "taker_buy_volume": 1594.2, "taker_buy_quote": 222.07206}, {"ts": 1774223100000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 987.1, "quote_volume": 137.46833, "trades": 4, "taker_buy_volume": 320.1, "taker_buy_quote": 44.58993}, {"ts": 1774223160000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 680.1, "quote_volume": 94.73793, "trades": 2, "taker_buy_volume": 520.1, "taker_buy_quote": 72.44993}, {"ts": 1774223220000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 4250.6, "quote_volume": 591.68352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223280000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223340000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 3406.1, "quote_volume": 473.36915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223400000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 6187.2, "quote_volume": 859.06949, "trades": 7, "taker_buy_volume": 6187.2, "taker_buy_quote": 859.06949}, {"ts": 1774223460000, "open": 0.1388, "high": 0.1388, "low": 0.1384, "close": 0.1384, "volume": 11843.1, "quote_volume": 1641.49803, "trades": 15, "taker_buy_volume": 5974.2, "taker_buy_quote": 828.3564}, {"ts": 1774223520000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 5795.7, "quote_volume": 802.65743, "trades": 12, "taker_buy_volume": 3913.6, "taker_buy_quote": 542.05016}, {"ts": 1774223580000, "open": 0.1384, "high": 0.1384, "low": 0.1382, "close": 0.1382, "volume": 15234.4, "quote_volume": 2105.90154, "trades": 17, "taker_buy_volume": 1013.0, "taker_buy_quote": 139.9966}, {"ts": 1774223640000, "open": 0.1384, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 8206.7, "quote_volume": 1136.25437, "trades": 9, "taker_buy_volume": 7289.7, "taker_buy_quote": 1009.24987}, {"ts": 1774223700000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 1937.2, "quote_volume": 268.10848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223760000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 687.1, "quote_volume": 95.02593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223820000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 1386.8, "quote_volume": 191.65576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223880000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 807.0, "quote_volume": 111.53575, "trades": 2, "taker_buy_volume": 807.0, "taker_buy_quote": 111.53575}, {"ts": 1774223940000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 4525.7, "quote_volume": 624.99917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224000000, "open": 0.1382, "high": 0.1382, "low": 0.1376, "close": 0.1377, "volume": 37432.1, "quote_volume": 5164.21586, "trades": 59, "taker_buy_volume": 5081.4, "taker_buy_quote": 701.91564}, {"ts": 1774224060000, "open": 0.1376, "high": 0.1387, "low": 0.1375, "close": 0.1386, "volume": 104724.7, "quote_volume": 14478.46509, "trades": 90, "taker_buy_volume": 94544.5, "taker_buy_quote": 13072.76784}, {"ts": 1774224120000, "open": 0.1386, "high": 0.1386, "low": 0.138, "close": 0.138, "volume": 3127.5, "quote_volume": 432.07867, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224180000, "open": 0.1379, "high": 0.1379, "low": 0.1377, "close": 0.1377, "volume": 6200.0, "quote_volume": 854.2837, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224240000, "open": 0.1377, "high": 0.1378, "low": 0.1375, "close": 0.1377, "volume": 13862.2, "quote_volume": 1907.88689, "trades": 19, "taker_buy_volume": 2730.2, "taker_buy_quote": 375.94854}, {"ts": 1774224300000, "open": 0.1378, "high": 0.1378, "low": 0.1374, "close": 0.1374, "volume": 35015.7, "quote_volume": 4817.61367, "trades": 31, "taker_buy_volume": 2234.9, "taker_buy_quote": 307.52224}, {"ts": 1774224360000, "open": 0.1374, "high": 0.1376, "low": 0.1374, "close": 0.1376, "volume": 9090.8, "quote_volume": 1250.34769, "trades": 7, "taker_buy_volume": 7725.1, "taker_buy_quote": 1062.70051}, {"ts": 1774224420000, "open": 0.1376, "high": 0.1376, "low": 0.1375, "close": 0.1376, "volume": 1188.8, "quote_volume": 163.48288, "trades": 3, "taker_buy_volume": 188.8, "taker_buy_quote": 25.97888}, {"ts": 1774224480000, "open": 0.1379, "high": 0.1386, "low": 0.1379, "close": 0.1385, "volume": 28062.8, "quote_volume": 3879.75977, "trades": 29, "taker_buy_volume": 16800.2, "taker_buy_quote": 2319.7513}, {"ts": 1774224540000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 311.4, "quote_volume": 42.9732, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 27.6}, {"ts": 1774224600000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 100.0, "quote_volume": 13.79, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 13.79}, {"ts": 1774224660000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 1756.5, "quote_volume": 242.57265, "trades": 1, "taker_buy_volume": 1756.5, "taker_buy_quote": 242.57265}, {"ts": 1774224720000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 3323.4, "quote_volume": 459.62622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224780000, "open": 0.1384, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 15868.9, "quote_volume": 2197.46304, "trades": 11, "taker_buy_volume": 14221.1, "taker_buy_quote": 1969.24274}, {"ts": 1774224840000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 1500.5, "quote_volume": 207.6692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224900000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 2024.4, "quote_volume": 279.94179, "trades": 3, "taker_buy_volume": 132.5, "taker_buy_quote": 18.338}, {"ts": 1774224960000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225020000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 354.1, "quote_volume": 48.93662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225080000, "open": 0.1382, "high": 0.1387, "low": 0.1382, "close": 0.1387, "volume": 7192.6, "quote_volume": 995.53348, "trades": 11, "taker_buy_volume": 5797.3, "taker_buy_quote": 802.37974}, {"ts": 1774225140000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 374.6, "quote_volume": 51.99448, "trades": 1, "taker_buy_volume": 374.6, "taker_buy_quote": 51.99448}, {"ts": 1774225200000, "open": 0.1387, "high": 0.1391, "low": 0.1386, "close": 0.1386, "volume": 23542.9, "quote_volume": 3268.95204, "trades": 22, "taker_buy_volume": 2809.7, "taker_buy_quote": 389.98636}, {"ts": 1774225260000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 2891.6, "quote_volume": 401.06492, "trades": 2, "taker_buy_volume": 2891.6, "taker_buy_quote": 401.06492}, {"ts": 1774225320000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225380000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225440000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 200.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225500000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225560000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 1934.2, "quote_volume": 268.83837, "trades": 9, "taker_buy_volume": 1934.2, "taker_buy_quote": 268.83837}, {"ts": 1774225620000, "open": 0.1392, "high": 0.1392, "low": 0.1387, "close": 0.1387, "volume": 4955.2, "quote_volume": 687.87585, "trades": 17, "taker_buy_volume": 375.4, "taker_buy_quote": 52.25568}, {"ts": 1774225680000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 4862.5, "quote_volume": 673.73093, "trades": 5, "taker_buy_volume": 2115.7, "taker_buy_quote": 293.02445}, {"ts": 1774225740000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 5281.0, "quote_volume": 731.64431, "trades": 6, "taker_buy_volume": 2258.1, "taker_buy_quote": 312.97266}, {"ts": 1774225800000, "open": 0.1386, "high": 0.1389, "low": 0.1386, "close": 0.1389, "volume": 2707.2, "quote_volume": 375.57866, "trades": 4, "taker_buy_volume": 2707.2, "taker_buy_quote": 375.57866}, {"ts": 1774225860000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 4840.2, "quote_volume": 671.88931, "trades": 5, "taker_buy_volume": 4717.7, "taker_buy_quote": 654.87406}, {"ts": 1774225920000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 1615.9, "quote_volume": 224.51182, "trades": 5, "taker_buy_volume": 1615.9, "taker_buy_quote": 224.51182}, {"ts": 1774225980000, "open": 0.139, "high": 0.1401, "low": 0.1389, "close": 0.14, "volume": 44008.4, "quote_volume": 6137.71347, "trades": 57, "taker_buy_volume": 41400.3, "taker_buy_quote": 5772.98673}, {"ts": 1774226040000, "open": 0.14, "high": 0.14, "low": 0.1394, "close": 0.1396, "volume": 22045.0, "quote_volume": 3080.29653, "trades": 23, "taker_buy_volume": 3965.5, "taker_buy_quote": 553.78946}, {"ts": 1774226100000, "open": 0.1396, "high": 0.1397, "low": 0.1393, "close": 0.1396, "volume": 62064.1, "quote_volume": 8660.02528, "trades": 44, "taker_buy_volume": 24785.3, "taker_buy_quote": 3459.34254}, {"ts": 1774226160000, "open": 0.1396, "high": 0.1396, "low": 0.1389, "close": 0.139, "volume": 30524.5, "quote_volume": 4245.05817, "trades": 26, "taker_buy_volume": 17666.3, "taker_buy_quote": 2456.23626}, {"ts": 1774226220000, "open": 0.1389, "high": 0.1389, "low": 0.1386, "close": 0.1387, "volume": 10799.9, "quote_volume": 1499.13758, "trades": 12, "taker_buy_volume": 2356.3, "taker_buy_quote": 326.81048}, {"ts": 1774226280000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 70.5, "quote_volume": 9.7572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226340000, "open": 0.1385, "high": 0.1388, "low": 0.1385, "close": 0.1388, "volume": 4617.8, "quote_volume": 639.96925, "trades": 4, "taker_buy_volume": 1346.5, "taker_buy_quote": 186.8942}, {"ts": 1774226400000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 22485.5, "quote_volume": 3122.77322, "trades": 23, "taker_buy_volume": 18575.8, "taker_buy_quote": 2579.73773}, {"ts": 1774226460000, "open": 0.1387, "high": 0.1391, "low": 0.1387, "close": 0.1391, "volume": 10624.7, "quote_volume": 1475.81835, "trades": 15, "taker_buy_volume": 9249.0, "taker_buy_quote": 1284.78308}, {"ts": 1774226520000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 5078.2, "quote_volume": 706.86739, "trades": 7, "taker_buy_volume": 4961.4, "taker_buy_quote": 690.62688}, {"ts": 1774226580000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 1009.7, "quote_volume": 140.55024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226640000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 1424.6, "quote_volume": 198.67564, "trades": 2, "taker_buy_volume": 1424.6, "taker_buy_quote": 198.67564}, {"ts": 1774226700000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 562.2, "quote_volume": 78.48312, "trades": 1, "taker_buy_volume": 562.2, "taker_buy_quote": 78.48312}, {"ts": 1774226760000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 6612.9, "quote_volume": 923.03186, "trades": 6, "taker_buy_volume": 3136.4, "taker_buy_quote": 438.043}, {"ts": 1774226820000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 5648.6, "quote_volume": 789.03209, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226880000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226940000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1659.6, "quote_volume": 231.34824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227000000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 6540.0, "quote_volume": 911.61131, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227060000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 23826.1, "quote_volume": 3318.90946, "trades": 18, "taker_buy_volume": 20672.0, "taker_buy_quote": 2879.52231}, {"ts": 1774227120000, "open": 0.1394, "high": 0.1394, "low": 0.1389, "close": 0.1389, "volume": 15437.1, "quote_volume": 2149.06993, "trades": 21, "taker_buy_volume": 2816.7, "taker_buy_quote": 391.58799}, {"ts": 1774227180000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 115.3, "quote_volume": 16.00364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227240000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 586.5, "quote_volume": 81.5035, "trades": 2, "taker_buy_volume": 586.5, "taker_buy_quote": 81.5035}, {"ts": 1774227300000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 3274.7, "quote_volume": 454.85583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227360000, "open": 0.1387, "high": 0.139, "low": 0.1387, "close": 0.139, "volume": 4027.8, "quote_volume": 559.18143, "trades": 4, "taker_buy_volume": 3956.3, "taker_buy_quote": 549.26438}, {"ts": 1774227420000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 2021.2, "quote_volume": 280.94813, "trades": 2, "taker_buy_volume": 2021.2, "taker_buy_quote": 280.94813}, {"ts": 1774227480000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 1650.6, "quote_volume": 229.87059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227540000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227600000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 507.3, "quote_volume": 70.61616, "trades": 3, "taker_buy_volume": 407.4, "taker_buy_quote": 56.71008}, {"ts": 1774227660000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 856.7, "quote_volume": 119.25264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227720000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 72.6, "quote_volume": 10.0914, "trades": 1, "taker_buy_volume": 72.6, "taker_buy_quote": 10.0914}, {"ts": 1774227780000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227840000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 6753.0, "quote_volume": 942.5682, "trades": 8, "taker_buy_volume": 753.0, "taker_buy_quote": 104.9682}, {"ts": 1774227900000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227960000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 14889.6, "quote_volume": 2080.13165, "trades": 12, "taker_buy_volume": 3116.3, "taker_buy_quote": 435.20085}, {"ts": 1774228020000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 1659.5, "quote_volume": 231.83215, "trades": 3, "taker_buy_volume": 1659.5, "taker_buy_quote": 231.83215}, {"ts": 1774228080000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 50.0, "quote_volume": 6.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228140000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 3295.4, "quote_volume": 459.7083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228200000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1396, "volume": 9457.8, "quote_volume": 1320.12935, "trades": 6, "taker_buy_volume": 7802.3, "taker_buy_quote": 1088.91117}, {"ts": 1774228260000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228320000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 1648.3, "quote_volume": 229.93785, "trades": 1, "taker_buy_volume": 1648.3, "taker_buy_quote": 229.93785}, {"ts": 1774228380000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 654.4, "quote_volume": 91.2888, "trades": 1, "taker_buy_volume": 654.4, "taker_buy_quote": 91.2888}, {"ts": 1774228440000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228500000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 3296.6, "quote_volume": 460.20536, "trades": 2, "taker_buy_volume": 3296.6, "taker_buy_quote": 460.20536}, {"ts": 1774228560000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 8810.5, "quote_volume": 1231.38921, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228620000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228680000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228740000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228800000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228860000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 785.1, "quote_volume": 109.59996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228920000, "open": 0.1395, "high": 0.1398, "low": 0.1394, "close": 0.1398, "volume": 6574.9, "quote_volume": 918.22002, "trades": 9, "taker_buy_volume": 6454.5, "taker_buy_quote": 901.43626}, {"ts": 1774228980000, "open": 0.1399, "high": 0.14, "low": 0.1395, "close": 0.1395, "volume": 8972.1, "quote_volume": 1254.59212, "trades": 13, "taker_buy_volume": 4605.2, "taker_buy_quote": 644.31947}, {"ts": 1774229040000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 1647.7, "quote_volume": 230.18369, "trades": 1, "taker_buy_volume": 1647.7, "taker_buy_quote": 230.18369}, {"ts": 1774229100000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 384.0, "quote_volume": 53.6064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229160000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 787.5, "quote_volume": 110.0925, "trades": 1, "taker_buy_volume": 787.5, "taker_buy_quote": 110.0925}, {"ts": 1774229220000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 738.4, "quote_volume": 103.44984, "trades": 1, "taker_buy_volume": 738.4, "taker_buy_quote": 103.44984}, {"ts": 1774229280000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 1644.8, "quote_volume": 230.272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229340000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229400000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 1888.4, "quote_volume": 264.16339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229460000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229520000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229580000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229640000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 2975.2, "quote_volume": 415.82372, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229700000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 1575.0, "quote_volume": 220.0275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229760000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 2350.4, "quote_volume": 327.84269, "trades": 5, "taker_buy_volume": 306.3, "taker_buy_quote": 42.72885}, {"ts": 1774229820000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 2543.6, "quote_volume": 355.34092, "trades": 3, "taker_buy_volume": 2543.6, "taker_buy_quote": 355.34092}, {"ts": 1774229880000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 63.3, "quote_volume": 8.84301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229940000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230000000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230060000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230120000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 102.5, "quote_volume": 14.31925, "trades": 1, "taker_buy_volume": 102.5, "taker_buy_quote": 14.31925}, {"ts": 1774230180000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 268.8, "quote_volume": 37.4976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230240000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 2367.4, "quote_volume": 330.48904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230300000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230360000, "open": 0.1399, "high": 0.1404, "low": 0.1399, "close": 0.1402, "volume": 32269.8, "quote_volume": 4521.50521, "trades": 28, "taker_buy_volume": 27132.7, "taker_buy_quote": 3801.45909}, {"ts": 1774230420000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 4315.5, "quote_volume": 605.0331, "trades": 2, "taker_buy_volume": 4315.5, "taker_buy_quote": 605.0331}, {"ts": 1774230480000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 3383.4, "quote_volume": 473.99051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230540000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230600000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230660000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 2407.9, "quote_volume": 337.146, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 56.04}, {"ts": 1774230720000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 467.3, "quote_volume": 65.57146, "trades": 3, "taker_buy_volume": 467.3, "taker_buy_quote": 65.57146}, {"ts": 1774230780000, "open": 0.1404, "high": 0.1407, "low": 0.1404, "close": 0.1405, "volume": 10628.8, "quote_volume": 1493.83216, "trades": 17, "taker_buy_volume": 6590.8, "taker_buy_quote": 926.36413}, {"ts": 1774230840000, "open": 0.1407, "high": 0.141, "low": 0.1406, "close": 0.1407, "volume": 40357.1, "quote_volume": 5681.75875, "trades": 41, "taker_buy_volume": 15241.0, "taker_buy_quote": 2146.93812}, {"ts": 1774230900000, "open": 0.1409, "high": 0.1409, "low": 0.14, "close": 0.1402, "volume": 94914.7, "quote_volume": 13333.73174, "trades": 82, "taker_buy_volume": 38224.9, "taker_buy_quote": 5369.65724}, {"ts": 1774230960000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 33690.6, "quote_volume": 4722.76568, "trades": 14, "taker_buy_volume": 22958.5, "taker_buy_quote": 3218.78163}, {"ts": 1774231020000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231080000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231140000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 99.9, "quote_volume": 14.00598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231200000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 2192.8, "quote_volume": 307.43056, "trades": 4, "taker_buy_volume": 804.7, "taker_buy_quote": 112.81894}, {"ts": 1774231260000, "open": 0.1403, "high": 0.1406, "low": 0.1402, "close": 0.1406, "volume": 20313.0, "quote_volume": 2850.72865, "trades": 20, "taker_buy_volume": 6918.0, "taker_buy_quote": 971.26016}, {"ts": 1774231320000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231380000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 3719.9, "quote_volume": 522.64595, "trades": 5, "taker_buy_volume": 3719.9, "taker_buy_quote": 522.64595}, {"ts": 1774231440000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 1236.2, "quote_volume": 173.93334, "trades": 3, "taker_buy_volume": 1236.2, "taker_buy_quote": 173.93334}, {"ts": 1774231500000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 2241.9, "quote_volume": 315.65952, "trades": 2, "taker_buy_volume": 2241.9, "taker_buy_quote": 315.65952}, {"ts": 1774231560000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 2058.9, "quote_volume": 289.83678, "trades": 9, "taker_buy_volume": 469.0, "taker_buy_quote": 66.07467}, {"ts": 1774231620000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 5258.2, "quote_volume": 739.61876, "trades": 9, "taker_buy_volume": 2099.8, "taker_buy_quote": 295.23188}, {"ts": 1774231680000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 5450.2, "quote_volume": 767.55704, "trades": 8, "taker_buy_volume": 3000.7, "taker_buy_quote": 422.79278}, {"ts": 1774231740000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 2658.9, "quote_volume": 374.47098, "trades": 4, "taker_buy_volume": 2658.9, "taker_buy_quote": 374.47098}, {"ts": 1774231800000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 1829.2, "quote_volume": 257.48358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231860000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 312.1, "quote_volume": 43.94368, "trades": 1, "taker_buy_volume": 312.1, "taker_buy_quote": 43.94368}, {"ts": 1774231920000, "open": 0.1408, "high": 0.1409, "low": 0.1406, "close": 0.1408, "volume": 4790.2, "quote_volume": 674.64966, "trades": 9, "taker_buy_volume": 3646.8, "taker_buy_quote": 513.68214}, {"ts": 1774231980000, "open": 0.141, "high": 0.141, "low": 0.1406, "close": 0.1407, "volume": 2319.0, "quote_volume": 326.4469, "trades": 7, "taker_buy_volume": 1064.7, "taker_buy_quote": 149.93796}, {"ts": 1774232040000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 1243.4, "quote_volume": 175.07072, "trades": 5, "taker_buy_volume": 1243.4, "taker_buy_quote": 175.07072}, {"ts": 1774232100000, "open": 0.1407, "high": 0.1407, "low": 0.1402, "close": 0.1402, "volume": 14696.3, "quote_volume": 2064.50684, "trades": 26, "taker_buy_volume": 1623.2, "taker_buy_quote": 227.81853}, {"ts": 1774232160000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 4808.9, "quote_volume": 674.34264, "trades": 7, "taker_buy_volume": 674.3, "taker_buy_quote": 94.67172}, {"ts": 1774232220000, "open": 0.1403, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 3348.9, "quote_volume": 469.76587, "trades": 4, "taker_buy_volume": 2924.9, "taker_buy_quote": 410.36347}, {"ts": 1774232280000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 3120.3, "quote_volume": 437.10714, "trades": 7, "taker_buy_volume": 794.5, "taker_buy_quote": 111.3889}, {"ts": 1774232340000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 2536.1, "quote_volume": 355.66513, "trades": 8, "taker_buy_volume": 2234.9, "taker_buy_quote": 313.43689}, {"ts": 1774232400000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 4159.9, "quote_volume": 584.25128, "trades": 6, "taker_buy_volume": 3740.9, "taker_buy_quote": 525.38178}, {"ts": 1774232460000, "open": 0.1404, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 3723.1, "quote_volume": 522.82016, "trades": 6, "taker_buy_volume": 1381.2, "taker_buy_quote": 194.0586}, {"ts": 1774232520000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 969.6, "quote_volume": 136.32576, "trades": 4, "taker_buy_volume": 969.6, "taker_buy_quote": 136.32576}, {"ts": 1774232580000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 962.7, "quote_volume": 135.28382, "trades": 2, "taker_buy_volume": 962.7, "taker_buy_quote": 135.28382}, {"ts": 1774232640000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1405, "volume": 2339.8, "quote_volume": 328.8967, "trades": 6, "taker_buy_volume": 774.0, "taker_buy_quote": 108.9018}, {"ts": 1774232700000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 843.3, "quote_volume": 118.54298, "trades": 4, "taker_buy_volume": 593.3, "taker_buy_quote": 83.41798}, {"ts": 1774232760000, "open": 0.1407, "high": 0.141, "low": 0.1406, "close": 0.1409, "volume": 10826.2, "quote_volume": 1524.45075, "trades": 16, "taker_buy_volume": 5775.0, "taker_buy_quote": 813.07807}, {"ts": 1774232820000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 225.4, "quote_volume": 31.75886, "trades": 2, "taker_buy_volume": 225.4, "taker_buy_quote": 31.75886}, {"ts": 1774232880000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 2933.3, "quote_volume": 413.30821, "trades": 4, "taker_buy_volume": 2482.1, "taker_buy_quote": 349.77925}, {"ts": 1774232940000, "open": 0.141, "high": 0.1411, "low": 0.1408, "close": 0.1409, "volume": 2870.0, "quote_volume": 404.34375, "trades": 5, "taker_buy_volume": 597.0, "taker_buy_quote": 84.20725}, {"ts": 1774233000000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 917.2, "quote_volume": 129.36222, "trades": 4, "taker_buy_volume": 643.7, "taker_buy_quote": 90.82607}, {"ts": 1774233060000, "open": 0.1412, "high": 0.1412, "low": 0.1407, "close": 0.1408, "volume": 7795.8, "quote_volume": 1098.34159, "trades": 12, "taker_buy_volume": 381.5, "taker_buy_quote": 53.81498}, {"ts": 1774233120000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 332.2, "quote_volume": 46.8402, "trades": 2, "taker_buy_volume": 332.2, "taker_buy_quote": 46.8402}, {"ts": 1774233180000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 2539.2, "quote_volume": 358.06357, "trades": 7, "taker_buy_volume": 363.7, "taker_buy_quote": 51.31807}, {"ts": 1774233240000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 384.6, "quote_volume": 54.26706, "trades": 3, "taker_buy_volume": 384.6, "taker_buy_quote": 54.26706}, {"ts": 1774233300000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 580.9, "quote_volume": 81.86694, "trades": 2, "taker_buy_volume": 181.3, "taker_buy_quote": 25.5633}, {"ts": 1774233360000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 12333.2, "quote_volume": 1740.35737, "trades": 19, "taker_buy_volume": 4959.7, "taker_buy_quote": 699.95652}, {"ts": 1774233420000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 6867.1, "quote_volume": 968.70247, "trades": 13, "taker_buy_volume": 834.1, "taker_buy_quote": 117.69151}, {"ts": 1774233480000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 4206.5, "quote_volume": 593.34251, "trades": 11, "taker_buy_volume": 4141.5, "taker_buy_quote": 584.17751}, {"ts": 1774233540000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 6970.7, "quote_volume": 982.34513, "trades": 10, "taker_buy_volume": 684.7, "taker_buy_quote": 96.55795}, {"ts": 1774233600000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 1954.0, "quote_volume": 275.37792, "trades": 4, "taker_buy_volume": 1954.0, "taker_buy_quote": 275.37792}, {"ts": 1774233660000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 2607.0, "quote_volume": 368.14655, "trades": 12, "taker_buy_volume": 1266.4, "taker_buy_quote": 178.89714}, {"ts": 1774233720000, "open": 0.1413, "high": 0.1414, "low": 0.1411, "close": 0.1411, "volume": 11706.3, "quote_volume": 1652.76883, "trades": 21, "taker_buy_volume": 1377.6, "taker_buy_quote": 194.73132}, {"ts": 1774233780000, "open": 0.1414, "high": 0.1414, "low": 0.141, "close": 0.141, "volume": 6353.9, "quote_volume": 897.46253, "trades": 16, "taker_buy_volume": 2018.9, "taker_buy_quote": 285.47246}, {"ts": 1774233840000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 839.9, "quote_volume": 118.59388, "trades": 3, "taker_buy_volume": 839.9, "taker_buy_quote": 118.59388}, {"ts": 1774233900000, "open": 0.1412, "high": 0.1412, "low": 0.1409, "close": 0.1409, "volume": 3949.4, "quote_volume": 556.80584, "trades": 7, "taker_buy_volume": 461.7, "taker_buy_quote": 65.16549}, {"ts": 1774233960000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 407.0, "quote_volume": 57.387, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 57.387}, {"ts": 1774234020000, "open": 0.141, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 3328.5, "quote_volume": 468.90511, "trades": 6, "taker_buy_volume": 443.8, "taker_buy_quote": 62.5758}, {"ts": 1774234080000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 5857.5, "quote_volume": 824.97891, "trades": 9, "taker_buy_volume": 1868.4, "taker_buy_quote": 263.25756}, {"ts": 1774234140000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 405.0, "quote_volume": 57.105, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 57.105}, {"ts": 1774234200000, "open": 0.1409, "high": 0.141, "low": 0.1407, "close": 0.1407, "volume": 5909.6, "quote_volume": 832.12503, "trades": 7, "taker_buy_volume": 1709.8, "taker_buy_quote": 240.91854}, {"ts": 1774234260000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234320000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 9868.4, "quote_volume": 1386.83793, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234380000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 7832.4, "quote_volume": 1099.41826, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234440000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 235.1, "quote_volume": 32.98453, "trades": 1, "taker_buy_volume": 235.1, "taker_buy_quote": 32.98453}, {"ts": 1774234500000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 2135.8, "quote_volume": 299.53341, "trades": 4, "taker_buy_volume": 942.5, "taker_buy_quote": 132.23275}, {"ts": 1774234560000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1636.0, "quote_volume": 229.5308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234620000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234680000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 256.3, "quote_volume": 35.98452, "trades": 1, "taker_buy_volume": 256.3, "taker_buy_quote": 35.98452}, {"ts": 1774234740000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 2500.9, "quote_volume": 351.12636, "trades": 2, "taker_buy_volume": 2500.9, "taker_buy_quote": 351.12636}, {"ts": 1774234800000, "open": 0.1405, "high": 0.1408, "low": 0.1405, "close": 0.1408, "volume": 1415.4, "quote_volume": 198.90019, "trades": 4, "taker_buy_volume": 1415.4, "taker_buy_quote": 198.90019}, {"ts": 1774234860000, "open": 0.1409, "high": 0.1413, "low": 0.1409, "close": 0.1412, "volume": 22134.2, "quote_volume": 3124.74342, "trades": 25, "taker_buy_volume": 22034.1, "taker_buy_quote": 3110.6093}, {"ts": 1774234920000, "open": 0.1412, "high": 0.1415, "low": 0.1412, "close": 0.1414, "volume": 5469.0, "quote_volume": 773.46217, "trades": 7, "taker_buy_volume": 42.4, "taker_buy_quote": 5.99536}, {"ts": 1774234980000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 2880.7, "quote_volume": 407.04291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235040000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 1312.0, "quote_volume": 185.13327, "trades": 2, "taker_buy_volume": 1312.0, "taker_buy_quote": 185.13327}, {"ts": 1774235100000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 1345.5, "quote_volume": 189.85005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235160000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 7404.1, "quote_volume": 1046.08393, "trades": 7, "taker_buy_volume": 7404.1, "taker_buy_quote": 1046.08393}, {"ts": 1774235220000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 1738.6, "quote_volume": 245.70658, "trades": 4, "taker_buy_volume": 212.0, "taker_buy_quote": 29.998}, {"ts": 1774235280000, "open": 0.1415, "high": 0.1416, "low": 0.141, "close": 0.141, "volume": 28899.6, "quote_volume": 4083.56017, "trades": 19, "taker_buy_volume": 4615.5, "taker_buy_quote": 652.79247}, {"ts": 1774235340000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 1379.2, "quote_volume": 194.4672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235400000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 12683.7, "quote_volume": 1785.6047, "trades": 14, "taker_buy_volume": 1420.4, "taker_buy_quote": 199.85028}, {"ts": 1774235460000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 3308.0, "quote_volume": 465.43165, "trades": 2, "taker_buy_volume": 3268.5, "taker_buy_quote": 459.87795}, {"ts": 1774235520000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 274.3, "quote_volume": 38.53915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235580000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 3959.2, "quote_volume": 556.57769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235640000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 2771.9, "quote_volume": 389.21951, "trades": 4, "taker_buy_volume": 899.4, "taker_buy_quote": 126.32051}, {"ts": 1774235700000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235760000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 279.3, "quote_volume": 39.32544, "trades": 2, "taker_buy_volume": 279.3, "taker_buy_quote": 39.32544}, {"ts": 1774235820000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 7554.3, "quote_volume": 1063.20176, "trades": 5, "taker_buy_volume": 2802.0, "taker_buy_quote": 394.2414}, {"ts": 1774235880000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 1382.2, "quote_volume": 194.47554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235940000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236000000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 4382.4, "quote_volume": 617.16966, "trades": 4, "taker_buy_volume": 3105.0, "taker_buy_quote": 437.184}, {"ts": 1774236060000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 4890.9, "quote_volume": 688.63872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236120000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 1509.2, "quote_volume": 212.64628, "trades": 3, "taker_buy_volume": 311.1, "taker_buy_quote": 43.83399}, {"ts": 1774236180000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 2490.0, "quote_volume": 350.50665, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236240000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 4783.6, "quote_volume": 673.53088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236300000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 13603.0, "quote_volume": 1913.01678, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236360000, "open": 0.1405, "high": 0.1406, "low": 0.1403, "close": 0.1405, "volume": 28566.7, "quote_volume": 4011.56364, "trades": 28, "taker_buy_volume": 22685.4, "taker_buy_quote": 3186.31803}, {"ts": 1774236420000, "open": 0.1406, "high": 0.1408, "low": 0.1405, "close": 0.1405, "volume": 13685.2, "quote_volume": 1925.21265, "trades": 13, "taker_buy_volume": 9212.0, "taker_buy_quote": 1296.23555}, {"ts": 1774236480000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 4107.1, "quote_volume": 578.06019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236540000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 966.3, "quote_volume": 136.05504, "trades": 1, "taker_buy_volume": 966.3, "taker_buy_quote": 136.05504}, {"ts": 1774236600000, "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1406, "volume": 4278.8, "quote_volume": 602.32305, "trades": 6, "taker_buy_volume": 1187.1, "taker_buy_quote": 167.26239}, {"ts": 1774236660000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236720000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 4448.2, "quote_volume": 626.30656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236780000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1407, "volume": 8839.0, "quote_volume": 1243.1015, "trades": 13, "taker_buy_volume": 5857.3, "taker_buy_quote": 823.96949}, {"ts": 1774236840000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 1523.2, "quote_volume": 214.46656, "trades": 2, "taker_buy_volume": 1523.2, "taker_buy_quote": 214.46656}, {"ts": 1774236900000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 1878.8, "quote_volume": 264.22182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236960000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 279.8, "quote_volume": 39.42324, "trades": 2, "taker_buy_volume": 279.8, "taker_buy_quote": 39.42324}, {"ts": 1774237020000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 1417.4, "quote_volume": 199.59346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237080000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 2436.6, "quote_volume": 342.98656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237140000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237200000, "open": 0.1407, "high": 0.1407, "low": 0.1404, "close": 0.1404, "volume": 1854.1, "quote_volume": 260.53814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237260000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 65.6, "quote_volume": 9.21024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237320000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 4220.6, "quote_volume": 592.57224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237380000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 1903.5, "quote_volume": 267.2514, "trades": 4, "taker_buy_volume": 517.2, "taker_buy_quote": 72.61488}, {"ts": 1774237440000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 221.8, "quote_volume": 31.14072, "trades": 1, "taker_buy_volume": 221.8, "taker_buy_quote": 31.14072}, {"ts": 1774237500000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237560000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 5211.2, "quote_volume": 732.16646, "trades": 6, "taker_buy_volume": 5139.8, "taker_buy_quote": 722.1419}, {"ts": 1774237620000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237680000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237740000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 100.5, "quote_volume": 14.1303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237800000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 208.9, "quote_volume": 29.39223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237860000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 1880.0, "quote_volume": 264.82766, "trades": 5, "taker_buy_volume": 1667.7, "taker_buy_quote": 234.91459}, {"ts": 1774237920000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 2559.5, "quote_volume": 360.3776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237980000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 176.3, "quote_volume": 24.80541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238040000, "open": 0.1407, "high": 0.1407, "low": 0.1404, "close": 0.1404, "volume": 10273.4, "quote_volume": 1444.1844, "trades": 13, "taker_buy_volume": 85.1, "taker_buy_quote": 11.97357}, {"ts": 1774238100000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 2879.8, "quote_volume": 404.6119, "trades": 6, "taker_buy_volume": 2879.8, "taker_buy_quote": 404.6119}, {"ts": 1774238160000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 1823.1, "quote_volume": 256.2709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238220000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 200.2, "quote_volume": 28.16814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238280000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 3507.0, "quote_volume": 493.4349, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238340000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 711.7, "quote_volume": 100.2455, "trades": 2, "taker_buy_volume": 711.7, "taker_buy_quote": 100.2455}, {"ts": 1774238400000, "open": 0.1409, "high": 0.141, "low": 0.1406, "close": 0.1407, "volume": 13045.2, "quote_volume": 1836.34296, "trades": 23, "taker_buy_volume": 947.0, "taker_buy_quote": 133.50332}, {"ts": 1774238460000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 2224.8, "quote_volume": 312.904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238520000, "open": 0.1405, "high": 0.1405, "low": 0.1401, "close": 0.1401, "volume": 3383.1, "quote_volume": 474.08603, "trades": 6, "taker_buy_volume": 47.7, "taker_buy_quote": 6.70185}, {"ts": 1774238580000, "open": 0.1402, "high": 0.1406, "low": 0.1402, "close": 0.1406, "volume": 3585.5, "quote_volume": 503.24458, "trades": 5, "taker_buy_volume": 1512.5, "taker_buy_quote": 212.60998}, {"ts": 1774238640000, "open": 0.1406, "high": 0.1407, "low": 0.1405, "close": 0.1407, "volume": 14347.1, "quote_volume": 2017.6484, "trades": 13, "taker_buy_volume": 10607.6, "taker_buy_quote": 1492.08432}, {"ts": 1774238700000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238760000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 1787.3, "quote_volume": 251.59154, "trades": 4, "taker_buy_volume": 1184.3, "taker_buy_quote": 166.74944}, {"ts": 1774238820000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 5796.3, "quote_volume": 815.70301, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238880000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 295.3, "quote_volume": 41.54871, "trades": 1, "taker_buy_volume": 295.3, "taker_buy_quote": 41.54871}, {"ts": 1774238940000, "open": 0.1406, "high": 0.1406, "low": 0.1403, "close": 0.1403, "volume": 3735.9, "quote_volume": 525.09679, "trades": 12, "taker_buy_volume": 411.3, "taker_buy_quote": 57.70539}, {"ts": 1774239000000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 40.1, "quote_volume": 5.63004, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 5.63004}, {"ts": 1774239060000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239120000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239180000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 3702.7, "quote_volume": 519.48881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239240000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239300000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239360000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239420000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 1628.9, "quote_volume": 228.41846, "trades": 9, "taker_buy_volume": 1135.0, "taker_buy_quote": 159.17368}, {"ts": 1774239480000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 6979.5, "quote_volume": 978.4054, "trades": 8, "taker_buy_volume": 950.2, "taker_buy_quote": 133.23431}, {"ts": 1774239540000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 954.6, "quote_volume": 133.83492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239600000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 356.9, "quote_volume": 50.03738, "trades": 1, "taker_buy_volume": 356.9, "taker_buy_quote": 50.03738}, {"ts": 1774239660000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239720000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239780000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239840000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239900000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 1611.0, "quote_volume": 225.54, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239960000, "open": 0.1399, "high": 0.1401, "low": 0.1398, "close": 0.14, "volume": 18729.3, "quote_volume": 2620.49229, "trades": 15, "taker_buy_volume": 6462.2, "taker_buy_quote": 904.9001}, {"ts": 1774240020000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 5544.0, "quote_volume": 777.40411, "trades": 12, "taker_buy_volume": 5544.0, "taker_buy_quote": 777.40411}, {"ts": 1774240080000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240140000, "open": 0.1403, "high": 0.1403, "low": 0.14, "close": 0.14, "volume": 30099.7, "quote_volume": 4220.74703, "trades": 10, "taker_buy_volume": 172.0, "taker_buy_quote": 24.1144}, {"ts": 1774240200000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 962.0, "quote_volume": 134.5838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240260000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1428.5, "quote_volume": 199.7043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240320000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 1642.4, "quote_volume": 229.77176, "trades": 1, "taker_buy_volume": 1642.4, "taker_buy_quote": 229.77176}, {"ts": 1774240380000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240440000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240500000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240560000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 729.6, "quote_volume": 102.28992, "trades": 3, "taker_buy_volume": 729.6, "taker_buy_quote": 102.28992}, {"ts": 1774240620000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 3820.7, "quote_volume": 536.04421, "trades": 5, "taker_buy_volume": 3568.6, "taker_buy_quote": 500.67458}, {"ts": 1774240680000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 42.8, "quote_volume": 6.00056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240740000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240800000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240860000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 17615.1, "quote_volume": 2469.62577, "trades": 11, "taker_buy_volume": 251.3, "taker_buy_quote": 35.23226}, {"ts": 1774240920000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 976.6, "quote_volume": 136.91932, "trades": 1, "taker_buy_volume": 976.6, "taker_buy_quote": 136.91932}, {"ts": 1774240980000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241040000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241100000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 735.6, "quote_volume": 103.13112, "trades": 1, "taker_buy_volume": 735.6, "taker_buy_quote": 103.13112}, {"ts": 1774241160000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 1770.8, "quote_volume": 248.44324, "trades": 2, "taker_buy_volume": 1770.8, "taker_buy_quote": 248.44324}, {"ts": 1774241220000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 237.6, "quote_volume": 33.35904, "trades": 1, "taker_buy_volume": 237.6, "taker_buy_quote": 33.35904}, {"ts": 1774241280000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 765.4, "quote_volume": 107.5387, "trades": 2, "taker_buy_volume": 483.9, "taker_buy_quote": 67.98795}, {"ts": 1774241340000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 237.0, "quote_volume": 33.2985, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 33.2985}, {"ts": 1774241400000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 3518.8, "quote_volume": 493.7114, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241460000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 1638.9, "quote_volume": 230.10156, "trades": 2, "taker_buy_volume": 1638.9, "taker_buy_quote": 230.10156}, {"ts": 1774241520000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 2831.5, "quote_volume": 398.1089, "trades": 6, "taker_buy_volume": 2831.5, "taker_buy_quote": 398.1089}, {"ts": 1774241580000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1405, "volume": 3412.8, "quote_volume": 479.87805, "trades": 4, "taker_buy_volume": 1637.1, "taker_buy_quote": 230.33997}, {"ts": 1774241640000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241700000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 1566.6, "quote_volume": 220.26396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241760000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 3211.9, "quote_volume": 450.75557, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241820000, "open": 0.1405, "high": 0.1408, "low": 0.1405, "close": 0.1408, "volume": 8424.5, "quote_volume": 1184.42674, "trades": 9, "taker_buy_volume": 7802.7, "taker_buy_quote": 1096.93948}, {"ts": 1774241880000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 35735.5, "quote_volume": 5031.00648, "trades": 11, "taker_buy_volume": 8846.7, "taker_buy_quote": 1245.61536}, {"ts": 1774241940000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 1686.3, "quote_volume": 237.39601, "trades": 3, "taker_buy_volume": 1635.3, "taker_buy_quote": 230.22031}, {"ts": 1774242000000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 2126.3, "quote_volume": 299.46179, "trades": 4, "taker_buy_volume": 787.5, "taker_buy_quote": 110.95875}, {"ts": 1774242060000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 5152.0, "quote_volume": 725.75868, "trades": 7, "taker_buy_volume": 3670.9, "taker_buy_quote": 517.22981}, {"ts": 1774242120000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 2082.0, "quote_volume": 292.9374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242180000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 1166.9, "quote_volume": 164.1199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242240000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 1877.8, "quote_volume": 264.02933, "trades": 4, "taker_buy_volume": 106.5, "taker_buy_quote": 14.98455}, {"ts": 1774242300000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 134.4, "quote_volume": 18.89664, "trades": 1, "taker_buy_volume": 134.4, "taker_buy_quote": 18.89664}, {"ts": 1774242360000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 1476.4, "quote_volume": 207.4342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242420000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 2564.0, "quote_volume": 359.9856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242480000, "open": 0.1404, "high": 0.1407, "low": 0.1403, "close": 0.1403, "volume": 45576.3, "quote_volume": 6400.96457, "trades": 18, "taker_buy_volume": 43443.4, "taker_buy_quote": 6101.30588}, {"ts": 1774242540000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 8287.4, "quote_volume": 1162.17438, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242600000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 949.0, "quote_volume": 132.9549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242660000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 158.9, "quote_volume": 22.26189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242720000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242780000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242840000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242900000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 370.0, "quote_volume": 51.948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242960000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 5303.2, "quote_volume": 745.12946, "trades": 9, "taker_buy_volume": 5205.7, "taker_buy_quote": 731.43071}, {"ts": 1774243020000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243080000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 3237.6, "quote_volume": 455.20656, "trades": 13, "taker_buy_volume": 1618.0, "taker_buy_quote": 227.4908}, {"ts": 1774243140000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243200000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243260000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 1138.6, "quote_volume": 159.85944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243320000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 2413.8, "quote_volume": 338.53078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243380000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 63.3, "quote_volume": 8.88099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243440000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 464.7, "quote_volume": 65.15094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243500000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243560000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 237.4, "quote_volume": 33.30722, "trades": 1, "taker_buy_volume": 237.4, "taker_buy_quote": 33.30722}, {"ts": 1774243620000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243680000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243740000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243800000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243860000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 1479.3, "quote_volume": 207.69372, "trades": 1, "taker_buy_volume": 1479.3, "taker_buy_quote": 207.69372}, {"ts": 1774243920000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243980000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 10611.6, "quote_volume": 1488.80748, "trades": 14, "taker_buy_volume": 590.8, "taker_buy_quote": 82.88924}, {"ts": 1774244040000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 279.8, "quote_volume": 39.23223, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 5.99081}, {"ts": 1774244100000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 12882.1, "quote_volume": 1806.07042, "trades": 9, "taker_buy_volume": 12882.1, "taker_buy_quote": 1806.07042}, {"ts": 1774244160000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 40810.9, "quote_volume": 5726.66601, "trades": 14, "taker_buy_volume": 40810.9, "taker_buy_quote": 5726.66601}, {"ts": 1774244220000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 1979.9, "quote_volume": 278.4204, "trades": 4, "taker_buy_volume": 1979.9, "taker_buy_quote": 278.4204}, {"ts": 1774244280000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 5111.4, "quote_volume": 719.84849, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244340000, "open": 0.1408, "high": 0.1408, "low": 0.1404, "close": 0.1404, "volume": 8131.5, "quote_volume": 1143.01939, "trades": 14, "taker_buy_volume": 40.9, "taker_buy_quote": 5.75872}, {"ts": 1774244400000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 1115.9, "quote_volume": 156.68357, "trades": 5, "taker_buy_volume": 1115.9, "taker_buy_quote": 156.68357}, {"ts": 1774244460000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244520000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 1095.3, "quote_volume": 153.88965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244580000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244640000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 2851.6, "quote_volume": 400.6498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244700000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 2765.1, "quote_volume": 388.63527, "trades": 3, "taker_buy_volume": 1387.2, "taker_buy_quote": 195.04032}, {"ts": 1774244760000, "open": 0.1406, "high": 0.1409, "low": 0.1406, "close": 0.1408, "volume": 10304.3, "quote_volume": 1450.19501, "trades": 11, "taker_buy_volume": 8681.7, "taker_buy_quote": 1221.98757}, {"ts": 1774244820000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 2535.6, "quote_volume": 357.03418, "trades": 12, "taker_buy_volume": 217.0, "taker_buy_quote": 30.5753}, {"ts": 1774244880000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 7765.6, "quote_volume": 1094.8535, "trades": 19, "taker_buy_volume": 6891.4, "taker_buy_quote": 971.5913}, {"ts": 1774244940000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.1411, "volume": 1897.3, "quote_volume": 267.55104, "trades": 7, "taker_buy_volume": 203.4, "taker_buy_quote": 28.71114}, {"ts": 1774245000000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 1633.7, "quote_volume": 230.3517, "trades": 2, "taker_buy_volume": 1633.7, "taker_buy_quote": 230.3517}, {"ts": 1774245060000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 1250.8, "quote_volume": 176.3628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245120000, "open": 0.141, "high": 0.1412, "low": 0.1409, "close": 0.1412, "volume": 12558.7, "quote_volume": 1771.54078, "trades": 21, "taker_buy_volume": 8605.8, "taker_buy_quote": 1214.28516}, {"ts": 1774245180000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 267.7, "quote_volume": 37.79924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245240000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 8894.8, "quote_volume": 1256.5441, "trades": 10, "taker_buy_volume": 5995.0, "taker_buy_quote": 847.0935}, {"ts": 1774245300000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245360000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 10012.0, "quote_volume": 1415.46243, "trades": 19, "taker_buy_volume": 2282.3, "taker_buy_quote": 322.76383}, {"ts": 1774245420000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 10512.9, "quote_volume": 1487.02803, "trades": 12, "taker_buy_volume": 6721.5, "taker_buy_quote": 950.92407}, {"ts": 1774245480000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1414, "volume": 5128.6, "quote_volume": 725.63343, "trades": 10, "taker_buy_volume": 1853.2, "taker_buy_quote": 262.41312}, {"ts": 1774245540000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 1941.6, "quote_volume": 274.36504, "trades": 5, "taker_buy_volume": 84.8, "taker_buy_quote": 11.9992}, {"ts": 1774245600000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 12192.6, "quote_volume": 1723.11696, "trades": 16, "taker_buy_volume": 11232.4, "taker_buy_quote": 1587.4407}, {"ts": 1774245660000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 1965.3, "quote_volume": 277.85116, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245720000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 7219.3, "quote_volume": 1019.59707, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245780000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 6668.7, "quote_volume": 942.58044, "trades": 15, "taker_buy_volume": 4734.4, "taker_buy_quote": 669.14974}, {"ts": 1774245840000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1415, "volume": 4255.9, "quote_volume": 601.51921, "trades": 12, "taker_buy_volume": 802.7, "taker_buy_quote": 113.5597}, {"ts": 1774245900000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 1928.5, "quote_volume": 272.60447, "trades": 5, "taker_buy_volume": 787.5, "taker_buy_quote": 111.3525}, {"ts": 1774245960000, "open": 0.1415, "high": 0.1417, "low": 0.1413, "close": 0.1415, "volume": 26845.0, "quote_volume": 3799.52519, "trades": 49, "taker_buy_volume": 11665.1, "taker_buy_quote": 1651.62868}, {"ts": 1774246020000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 5210.7, "quote_volume": 737.68903, "trades": 8, "taker_buy_volume": 3397.0, "taker_buy_quote": 481.05048}, {"ts": 1774246080000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 4570.1, "quote_volume": 646.58172, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246140000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 1304.5, "quote_volume": 184.53712, "trades": 2, "taker_buy_volume": 808.2, "taker_buy_quote": 114.3603}, {"ts": 1774246200000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 881.9, "quote_volume": 124.70066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246260000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 2979.0, "quote_volume": 421.2306, "trades": 6, "taker_buy_volume": 2244.5, "taker_buy_quote": 317.3723}, {"ts": 1774246320000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 5702.4, "quote_volume": 806.31936, "trades": 14, "taker_buy_volume": 4426.6, "taker_buy_quote": 625.92124}, {"ts": 1774246380000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 6831.0, "quote_volume": 965.9034, "trades": 10, "taker_buy_volume": 5949.5, "taker_buy_quote": 841.2593}, {"ts": 1774246440000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 101.6, "quote_volume": 14.36624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246500000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 5822.6, "quote_volume": 824.31754, "trades": 7, "taker_buy_volume": 5822.6, "taker_buy_quote": 824.31754}, {"ts": 1774246560000, "open": 0.1416, "high": 0.1418, "low": 0.1415, "close": 0.1416, "volume": 33862.0, "quote_volume": 4795.35369, "trades": 44, "taker_buy_volume": 2866.2, "taker_buy_quote": 406.1835}, {"ts": 1774246620000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 5533.3, "quote_volume": 783.3148, "trades": 6, "taker_buy_volume": 2946.4, "taker_buy_quote": 417.00976}, {"ts": 1774246680000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 7998.3, "quote_volume": 1132.19859, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246740000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 4107.7, "quote_volume": 581.65032, "trades": 5, "taker_buy_volume": 1008.8, "taker_buy_quote": 142.84608}, {"ts": 1774246800000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 2538.9, "quote_volume": 359.33093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246860000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 1421.6, "quote_volume": 201.11953, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246920000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 707.2, "quote_volume": 99.99808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246980000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 4659.6, "quote_volume": 658.86744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247040000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 787.5, "quote_volume": 111.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247100000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 787.5, "quote_volume": 111.27375, "trades": 1, "taker_buy_volume": 787.5, "taker_buy_quote": 111.27375}, {"ts": 1774247160000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 3721.5, "quote_volume": 526.23289, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247220000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 366.0, "quote_volume": 51.7524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247280000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 1626.1, "quote_volume": 229.76793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247340000, "open": 0.1412, "high": 0.1412, "low": 0.1405, "close": 0.1408, "volume": 25958.4, "quote_volume": 3654.75913, "trades": 42, "taker_buy_volume": 8121.0, "taker_buy_quote": 1142.81238}, {"ts": 1774247400000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247460000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 13891.2, "quote_volume": 1955.88096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247520000, "open": 0.1408, "high": 0.1408, "low": 0.1403, "close": 0.1403, "volume": 2955.6, "quote_volume": 415.41962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247580000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 751.8, "quote_volume": 105.47754, "trades": 1, "taker_buy_volume": 751.8, "taker_buy_quote": 105.47754}, {"ts": 1774247640000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 1672.4, "quote_volume": 234.6395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247700000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 163.1, "quote_volume": 22.86662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247760000, "open": 0.1403, "high": 0.1403, "low": 0.14, "close": 0.14, "volume": 327.9, "quote_volume": 45.99153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247820000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 30972.0, "quote_volume": 4336.08, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247880000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 3604.2, "quote_volume": 504.94029, "trades": 5, "taker_buy_volume": 3290.1, "taker_buy_quote": 460.94301}, {"ts": 1774247940000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 2267.0, "quote_volume": 317.36584, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248000000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 6968.0, "quote_volume": 974.65831, "trades": 5, "taker_buy_volume": 1971.7, "taker_buy_quote": 275.84083}, {"ts": 1774248060000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1449.5, "quote_volume": 202.6401, "trades": 2, "taker_buy_volume": 1449.5, "taker_buy_quote": 202.6401}, {"ts": 1774248120000, "open": 0.1396, "high": 0.1396, "low": 0.1393, "close": 0.1393, "volume": 7129.7, "quote_volume": 994.37272, "trades": 10, "taker_buy_volume": 3178.9, "taker_buy_quote": 443.13866}, {"ts": 1774248180000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 15340.7, "quote_volume": 2135.42544, "trades": 7, "taker_buy_volume": 5440.7, "taker_buy_quote": 757.34544}, {"ts": 1774248240000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248300000, "open": 0.1391, "high": 0.1391, "low": 0.1388, "close": 0.139, "volume": 13294.5, "quote_volume": 1848.52528, "trades": 15, "taker_buy_volume": 712.3, "taker_buy_quote": 99.06333}, {"ts": 1774248360000, "open": 0.1392, "high": 0.1392, "low": 0.1389, "close": 0.1392, "volume": 14851.8, "quote_volume": 2065.65694, "trades": 13, "taker_buy_volume": 13945.6, "taker_buy_quote": 1939.72464}, {"ts": 1774248420000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 3590.2, "quote_volume": 500.14352, "trades": 4, "taker_buy_volume": 3303.6, "taker_buy_quote": 460.19148}, {"ts": 1774248480000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 1841.6, "quote_volume": 256.36702, "trades": 3, "taker_buy_volume": 403.0, "taker_buy_quote": 56.1139}, {"ts": 1774248540000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248600000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 2713.4, "quote_volume": 377.85015, "trades": 4, "taker_buy_volume": 951.8, "taker_buy_quote": 132.58574}, {"ts": 1774248660000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248720000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 7362.6, "quote_volume": 1027.0827, "trades": 5, "taker_buy_volume": 7186.6, "taker_buy_quote": 1002.5307}, {"ts": 1774248780000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1650.1, "quote_volume": 230.68398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248840000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 1641.3, "quote_volume": 229.28961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248900000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 4785.3, "quote_volume": 668.09007, "trades": 14, "taker_buy_volume": 787.6, "taker_buy_quote": 110.01115}, {"ts": 1774248960000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 1486.0, "quote_volume": 207.29341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249020000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 143.3, "quote_volume": 19.99035, "trades": 1, "taker_buy_volume": 143.3, "taker_buy_quote": 19.99035}, {"ts": 1774249080000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 1072.7, "quote_volume": 149.42711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249140000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 1587.0, "quote_volume": 221.2278, "trades": 4, "taker_buy_volume": 242.2, "taker_buy_quote": 33.76268}, {"ts": 1774249200000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 789.2, "quote_volume": 109.90603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249260000, "open": 0.1392, "high": 0.1392, "low": 0.1388, "close": 0.1388, "volume": 7235.1, "quote_volume": 1005.44569, "trades": 20, "taker_buy_volume": 288.0, "taker_buy_quote": 39.9744}, {"ts": 1774249320000, "open": 0.1387, "high": 0.1388, "low": 0.1385, "close": 0.1387, "volume": 21117.5, "quote_volume": 2927.38068, "trades": 35, "taker_buy_volume": 11328.8, "taker_buy_quote": 1570.76121}, {"ts": 1774249380000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 1000.0, "quote_volume": 138.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 138.7}, {"ts": 1774249440000, "open": 0.1387, "high": 0.1388, "low": 0.1385, "close": 0.1385, "volume": 35692.1, "quote_volume": 4947.69009, "trades": 25, "taker_buy_volume": 8986.4, "taker_buy_quote": 1245.72396}, {"ts": 1774249500000, "open": 0.1384, "high": 0.1387, "low": 0.138, "close": 0.1383, "volume": 42838.9, "quote_volume": 5923.85126, "trades": 61, "taker_buy_volume": 28468.7, "taker_buy_quote": 3938.61731}, {"ts": 1774249560000, "open": 0.1382, "high": 0.1385, "low": 0.138, "close": 0.1382, "volume": 13622.9, "quote_volume": 1883.91766, "trades": 21, "taker_buy_volume": 10035.4, "taker_buy_quote": 1387.99568}, {"ts": 1774249620000, "open": 0.1382, "high": 0.1387, "low": 0.1382, "close": 0.1387, "volume": 3822.9, "quote_volume": 529.33524, "trades": 10, "taker_buy_volume": 2586.9, "taker_buy_quote": 357.90204}, {"ts": 1774249680000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 317.1, "quote_volume": 43.94503, "trades": 2, "taker_buy_volume": 266.8, "taker_buy_quote": 36.97848}, {"ts": 1774249740000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 7135.6, "quote_volume": 987.20305, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249800000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 267.2, "quote_volume": 36.98048, "trades": 1, "taker_buy_volume": 267.2, "taker_buy_quote": 36.98048}, {"ts": 1774249860000, "open": 0.1383, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 14344.7, "quote_volume": 1983.72523, "trades": 15, "taker_buy_volume": 5651.9, "taker_buy_quote": 782.04988}, {"ts": 1774249920000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 20951.4, "quote_volume": 2903.32662, "trades": 22, "taker_buy_volume": 18272.7, "taker_buy_quote": 2532.0588}, {"ts": 1774249980000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 844.5, "quote_volume": 117.24258, "trades": 14, "taker_buy_volume": 844.5, "taker_buy_quote": 117.24258}, {"ts": 1774250040000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 7206.1, "quote_volume": 1000.23226, "trades": 9, "taker_buy_volume": 190.2, "taker_buy_quote": 26.41255}, {"ts": 1774250100000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 2160.1, "quote_volume": 299.89011, "trades": 9, "taker_buy_volume": 744.6, "taker_buy_quote": 103.41871}, {"ts": 1774250160000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 7375.4, "quote_volume": 1024.67081, "trades": 6, "taker_buy_volume": 5202.2, "taker_buy_quote": 722.59601}, {"ts": 1774250220000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 3318.0, "quote_volume": 460.8702, "trades": 3, "taker_buy_volume": 2943.5, "taker_buy_quote": 408.85215}, {"ts": 1774250280000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 4175.1, "quote_volume": 578.66886, "trades": 8, "taker_buy_volume": 3387.6, "taker_buy_quote": 469.52136}, {"ts": 1774250340000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250400000, "open": 0.1387, "high": 0.1387, "low": 0.1384, "close": 0.1384, "volume": 15104.8, "quote_volume": 2093.50932, "trades": 21, "taker_buy_volume": 426.9, "taker_buy_quote": 59.08296}, {"ts": 1774250460000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 6502.9, "quote_volume": 899.5691, "trades": 13, "taker_buy_volume": 2538.2, "taker_buy_quote": 351.26669}, {"ts": 1774250520000, "open": 0.1382, "high": 0.1382, "low": 0.138, "close": 0.138, "volume": 7376.7, "quote_volume": 1018.57374, "trades": 19, "taker_buy_volume": 6196.7, "taker_buy_quote": 855.73374}, {"ts": 1774250580000, "open": 0.1381, "high": 0.1381, "low": 0.1377, "close": 0.1381, "volume": 39298.1, "quote_volume": 5417.68066, "trades": 51, "taker_buy_volume": 16219.7, "taker_buy_quote": 2237.37653}, {"ts": 1774250640000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 259.8, "quote_volume": 35.91731, "trades": 4, "taker_buy_volume": 259.8, "taker_buy_quote": 35.91731}, {"ts": 1774250700000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250760000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 729.0, "quote_volume": 100.7518, "trades": 6, "taker_buy_volume": 129.5, "taker_buy_quote": 17.8969}, {"ts": 1774250820000, "open": 0.1384, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 6289.5, "quote_volume": 870.55059, "trades": 11, "taker_buy_volume": 5858.7, "taker_buy_quote": 810.92078}, {"ts": 1774250880000, "open": 0.1385, "high": 0.1388, "low": 0.1385, "close": 0.1388, "volume": 1728.0, "quote_volume": 239.34816, "trades": 4, "taker_buy_volume": 1728.0, "taker_buy_quote": 239.34816}, {"ts": 1774250940000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251000000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 5199.9, "quote_volume": 720.93131, "trades": 13, "taker_buy_volume": 4177.4, "taker_buy_quote": 579.21281}, {"ts": 1774251060000, "open": 0.1389, "high": 0.1392, "low": 0.1389, "close": 0.1392, "volume": 1828.3, "quote_volume": 254.43801, "trades": 4, "taker_buy_volume": 1784.3, "taker_buy_quote": 248.31761}, {"ts": 1774251120000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251180000, "open": 0.1393, "high": 0.1397, "low": 0.1392, "close": 0.1392, "volume": 2656.2, "quote_volume": 370.1616, "trades": 7, "taker_buy_volume": 2396.4, "taker_buy_quote": 333.98304}, {"ts": 1774251240000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 6014.6, "quote_volume": 837.83378, "trades": 1, "taker_buy_volume": 6014.6, "taker_buy_quote": 837.83378}, {"ts": 1774251300000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 3861.6, "quote_volume": 538.79467, "trades": 6, "taker_buy_volume": 2196.5, "taker_buy_quote": 306.51322}, {"ts": 1774251360000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 1194.3, "quote_volume": 166.69332, "trades": 12, "taker_buy_volume": 1194.3, "taker_buy_quote": 166.69332}, {"ts": 1774251420000, "open": 0.1397, "high": 0.1401, "low": 0.1397, "close": 0.1401, "volume": 15953.0, "quote_volume": 2232.5083, "trades": 24, "taker_buy_volume": 13618.8, "taker_buy_quote": 1905.77978}, {"ts": 1774251480000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 1031.2, "quote_volume": 144.39153, "trades": 9, "taker_buy_volume": 594.0, "taker_buy_quote": 83.17671}, {"ts": 1774251540000, "open": 0.1402, "high": 0.1402, "low": 0.1399, "close": 0.1399, "volume": 14835.8, "quote_volume": 2077.94913, "trades": 15, "taker_buy_volume": 1901.7, "taker_buy_quote": 266.61834}, {"ts": 1774251600000, "open": 0.1401, "high": 0.1404, "low": 0.1401, "close": 0.1404, "volume": 1583.8, "quote_volume": 221.90199, "trades": 7, "taker_buy_volume": 1583.8, "taker_buy_quote": 221.90199}, {"ts": 1774251660000, "open": 0.1403, "high": 0.1403, "low": 0.14, "close": 0.14, "volume": 28121.2, "quote_volume": 3940.06324, "trades": 18, "taker_buy_volume": 5780.0, "taker_buy_quote": 810.934}, {"ts": 1774251720000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 478.2, "quote_volume": 66.99069, "trades": 6, "taker_buy_volume": 426.9, "taker_buy_quote": 59.80869}, {"ts": 1774251780000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 6269.9, "quote_volume": 878.41299, "trades": 4, "taker_buy_volume": 1420.1, "taker_buy_quote": 198.95601}, {"ts": 1774251840000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 1634.3, "quote_volume": 228.802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251900000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 1253.5, "quote_volume": 175.36465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251960000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 4307.2, "quote_volume": 603.10983, "trades": 5, "taker_buy_volume": 4307.2, "taker_buy_quote": 603.10983}, {"ts": 1774252020000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 1276.7, "quote_volume": 178.738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252080000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 7659.4, "quote_volume": 1072.66526, "trades": 8, "taker_buy_volume": 2310.1, "taker_buy_quote": 323.64501}, {"ts": 1774252140000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 447.5, "quote_volume": 62.471, "trades": 1, "taker_buy_volume": 447.5, "taker_buy_quote": 62.471}, {"ts": 1774252200000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 2691.2, "quote_volume": 375.4224, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252260000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 2018.3, "quote_volume": 281.55285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252320000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 6662.6, "quote_volume": 930.2959, "trades": 6, "taker_buy_volume": 6662.6, "taker_buy_quote": 930.2959}, {"ts": 1774252380000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 1542.8, "quote_volume": 215.37488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252440000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252500000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 4144.8, "quote_volume": 579.0207, "trades": 6, "taker_buy_volume": 1644.2, "taker_buy_quote": 229.69474}, {"ts": 1774252560000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252620000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 1647.7, "quote_volume": 229.85415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252680000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252740000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 816.4, "quote_volume": 113.72452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252800000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 6067.5, "quote_volume": 845.31582, "trades": 18, "taker_buy_volume": 1832.4, "taker_buy_quote": 255.30733}, {"ts": 1774252860000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 4710.9, "quote_volume": 657.00898, "trades": 5, "taker_buy_volume": 4710.9, "taker_buy_quote": 657.00898}, {"ts": 1774252920000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 1691.8, "quote_volume": 236.17093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252980000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 919.2, "quote_volume": 127.94848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253040000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 295.3, "quote_volume": 41.10576, "trades": 1, "taker_buy_volume": 295.3, "taker_buy_quote": 41.10576}, {"ts": 1774253100000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 44.6, "quote_volume": 6.21724, "trades": 1, "taker_buy_volume": 44.6, "taker_buy_quote": 6.21724}, {"ts": 1774253160000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 11747.6, "quote_volume": 1638.51129, "trades": 6, "taker_buy_volume": 4944.1, "taker_buy_quote": 689.70195}, {"ts": 1774253220000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 1850.3, "quote_volume": 258.63359, "trades": 3, "taker_buy_volume": 1466.8, "taker_buy_quote": 205.05864}, {"ts": 1774253280000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253340000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1643.6, "quote_volume": 229.77528, "trades": 4, "taker_buy_volume": 1643.6, "taker_buy_quote": 229.77528}, {"ts": 1774253400000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 143.2, "quote_volume": 20.00504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253460000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 1166.5, "quote_volume": 162.96005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253520000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253580000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 2381.4, "quote_volume": 332.47204, "trades": 7, "taker_buy_volume": 143.0, "taker_buy_quote": 19.9914}, {"ts": 1774253640000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 393.6, "quote_volume": 54.93672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253700000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 2023.8, "quote_volume": 282.52248, "trades": 5, "taker_buy_volume": 860.3, "taker_buy_quote": 120.09788}, {"ts": 1774253760000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 225.8, "quote_volume": 31.54426, "trades": 1, "taker_buy_volume": 225.8, "taker_buy_quote": 31.54426}, {"ts": 1774253820000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253880000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 222.1, "quote_volume": 30.98295, "trades": 1, "taker_buy_volume": 222.1, "taker_buy_quote": 30.98295}, {"ts": 1774253940000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 590.6, "quote_volume": 82.32964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254000000, "open": 0.1393, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 12196.7, "quote_volume": 1698.70184, "trades": 24, "taker_buy_volume": 4743.5, "taker_buy_quote": 660.96994}, {"ts": 1774254060000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254120000, "open": 0.1394, "high": 0.1399, "low": 0.1394, "close": 0.1398, "volume": 27555.9, "quote_volume": 3846.31845, "trades": 30, "taker_buy_volume": 25178.9, "taker_buy_quote": 3514.62852}, {"ts": 1774254180000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 2688.5, "quote_volume": 375.58345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254240000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254300000, "open": 0.1396, "high": 0.14, "low": 0.1396, "close": 0.14, "volume": 18093.4, "quote_volume": 2529.49974, "trades": 49, "taker_buy_volume": 17226.9, "taker_buy_quote": 2408.39354}, {"ts": 1774254360000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 452.3, "quote_volume": 63.23154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254420000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 885.9, "quote_volume": 123.76023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254480000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 4320.2, "quote_volume": 603.09992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254540000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254600000, "open": 0.1395, "high": 0.1398, "low": 0.1394, "close": 0.1398, "volume": 8168.5, "quote_volume": 1139.85992, "trades": 13, "taker_buy_volume": 5929.3, "taker_buy_quote": 827.56151}, {"ts": 1774254660000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 964.3, "quote_volume": 134.80914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254720000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 332.8, "quote_volume": 46.60054, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 5.98654}, {"ts": 1774254780000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 4168.0, "quote_volume": 584.55229, "trades": 5, "taker_buy_volume": 1972.1, "taker_buy_quote": 276.48842}, {"ts": 1774254840000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 5748.5, "quote_volume": 805.9397, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254900000, "open": 0.1402, "high": 0.1406, "low": 0.1401, "close": 0.1402, "volume": 53135.4, "quote_volume": 7458.27284, "trades": 55, "taker_buy_volume": 40487.8, "taker_buy_quote": 5683.73306}, {"ts": 1774254960000, "open": 0.14, "high": 0.1401, "low": 0.1397, "close": 0.1398, "volume": 11928.7, "quote_volume": 1669.03584, "trades": 12, "taker_buy_volume": 85.1, "taker_buy_quote": 11.89698}, {"ts": 1774255020000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 892.2, "quote_volume": 124.64034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255080000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 5888.2, "quote_volume": 822.74625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255140000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255200000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 6511.4, "quote_volume": 910.02639, "trades": 26, "taker_buy_volume": 6511.4, "taker_buy_quote": 910.02639}, {"ts": 1774255260000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255320000, "open": 0.1399, "high": 0.1402, "low": 0.1399, "close": 0.1402, "volume": 1867.2, "quote_volume": 261.28782, "trades": 2, "taker_buy_volume": 1645.4, "taker_buy_quote": 230.19146}, {"ts": 1774255380000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 693.2, "quote_volume": 97.11732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255440000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 2272.5, "quote_volume": 318.03864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255500000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 1104.3, "quote_volume": 154.69898, "trades": 8, "taker_buy_volume": 1104.3, "taker_buy_quote": 154.69898}, {"ts": 1774255560000, "open": 0.1402, "high": 0.1405, "low": 0.1402, "close": 0.1405, "volume": 12520.9, "quote_volume": 1757.22813, "trades": 10, "taker_buy_volume": 12200.3, "taker_buy_quote": 1712.28001}, {"ts": 1774255620000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 3514.3, "quote_volume": 493.79329, "trades": 5, "taker_buy_volume": 2261.1, "taker_buy_quote": 317.71869}, {"ts": 1774255680000, "open": 0.1405, "high": 0.1412, "low": 0.1405, "close": 0.141, "volume": 77911.3, "quote_volume": 10978.34389, "trades": 75, "taker_buy_volume": 49436.1, "taker_buy_quote": 6966.15697}, {"ts": 1774255740000, "open": 0.141, "high": 0.1411, "low": 0.1408, "close": 0.1409, "volume": 28157.0, "quote_volume": 3966.23621, "trades": 41, "taker_buy_volume": 10227.6, "taker_buy_quote": 1441.19353}, {"ts": 1774255800000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 6119.9, "quote_volume": 861.41652, "trades": 12, "taker_buy_volume": 3567.5, "taker_buy_quote": 502.16038}, {"ts": 1774255860000, "open": 0.1408, "high": 0.1411, "low": 0.1407, "close": 0.1407, "volume": 26071.2, "quote_volume": 3673.9755, "trades": 43, "taker_buy_volume": 13403.3, "taker_buy_quote": 1889.24844}, {"ts": 1774255920000, "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1406, "volume": 8496.7, "quote_volume": 1195.78102, "trades": 15, "taker_buy_volume": 3209.1, "taker_buy_quote": 452.16219}, {"ts": 1774255980000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 225.6, "quote_volume": 31.67424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256040000, "open": 0.1403, "high": 0.1403, "low": 0.1401, "close": 0.1401, "volume": 20449.5, "quote_volume": 2866.33712, "trades": 13, "taker_buy_volume": 2007.2, "taker_buy_quote": 281.40944}, {"ts": 1774256100000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256160000, "open": 0.1399, "high": 0.1402, "low": 0.1399, "close": 0.1402, "volume": 10018.4, "quote_volume": 1403.09543, "trades": 13, "taker_buy_volume": 7743.2, "taker_buy_quote": 1084.79495}, {"ts": 1774256220000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 325.9, "quote_volume": 45.65859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256280000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 8006.7, "quote_volume": 1123.02305, "trades": 7, "taker_buy_volume": 4837.1, "taker_buy_quote": 678.64513}, {"ts": 1774256340000, "open": 0.1402, "high": 0.1402, "low": 0.1398, "close": 0.1399, "volume": 10622.1, "quote_volume": 1487.38295, "trades": 15, "taker_buy_volume": 888.5, "taker_buy_quote": 124.30115}, {"ts": 1774256400000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 799.9, "quote_volume": 111.82602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256460000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 1217.8, "quote_volume": 170.492, "trades": 3, "taker_buy_volume": 1217.8, "taker_buy_quote": 170.492}, {"ts": 1774256520000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 202.8, "quote_volume": 28.41585, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 28.41585}, {"ts": 1774256580000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 1644.8, "quote_volume": 230.43648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256640000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256700000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 9667.4, "quote_volume": 1353.436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256760000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 1942.8, "quote_volume": 271.5941, "trades": 4, "taker_buy_volume": 1849.4, "taker_buy_quote": 258.54612}, {"ts": 1774256820000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 5476.3, "quote_volume": 766.17286, "trades": 5, "taker_buy_volume": 5476.3, "taker_buy_quote": 766.17286}, {"ts": 1774256880000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 48.7, "quote_volume": 6.82287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256940000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 2267.3, "quote_volume": 317.422, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257000000, "open": 0.1399, "high": 0.1401, "low": 0.1397, "close": 0.14, "volume": 29725.0, "quote_volume": 4159.12872, "trades": 23, "taker_buy_volume": 23950.0, "taker_buy_quote": 3351.24232}, {"ts": 1774257060000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 3435.2, "quote_volume": 480.86581, "trades": 7, "taker_buy_volume": 1978.5, "taker_buy_quote": 276.92781}, {"ts": 1774257120000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 570.2, "quote_volume": 79.828, "trades": 1, "taker_buy_volume": 570.2, "taker_buy_quote": 79.828}, {"ts": 1774257180000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 4848.4, "quote_volume": 677.92272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257240000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257300000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257360000, "open": 0.1397, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 16424.3, "quote_volume": 2294.94316, "trades": 14, "taker_buy_volume": 6389.3, "taker_buy_quote": 893.13241}, {"ts": 1774257420000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257480000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 4766.6, "quote_volume": 666.84734, "trades": 14, "taker_buy_volume": 759.2, "taker_buy_quote": 106.21208}, {"ts": 1774257540000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1644.8, "quote_volume": 229.94304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257600000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257660000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 5925.8, "quote_volume": 828.18846, "trades": 11, "taker_buy_volume": 1839.3, "taker_buy_quote": 257.13414}, {"ts": 1774257720000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 21682.4, "quote_volume": 3031.364, "trades": 14, "taker_buy_volume": 18322.2, "taker_buy_quote": 2561.60804}, {"ts": 1774257780000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 5114.7, "quote_volume": 715.54653, "trades": 8, "taker_buy_volume": 1100.3, "taker_buy_quote": 153.93197}, {"ts": 1774257840000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 2718.5, "quote_volume": 379.93893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257900000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 1654.3, "quote_volume": 230.70816, "trades": 4, "taker_buy_volume": 550.8, "taker_buy_quote": 76.77765}, {"ts": 1774257960000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 6347.8, "quote_volume": 883.94306, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258020000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 9580.8, "quote_volume": 1334.5875, "trades": 8, "taker_buy_volume": 6348.4, "taker_buy_quote": 884.63742}, {"ts": 1774258080000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 9573.5, "quote_volume": 1334.36645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258140000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 29528.4, "quote_volume": 4112.42786, "trades": 11, "taker_buy_volume": 5776.6, "taker_buy_quote": 804.68038}, {"ts": 1774258200000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 4454.2, "quote_volume": 620.00692, "trades": 9, "taker_buy_volume": 3304.2, "taker_buy_quote": 459.94464}, {"ts": 1774258260000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258320000, "open": 0.1391, "high": 0.1391, "low": 0.1388, "close": 0.1388, "volume": 16409.6, "quote_volume": 2281.65277, "trades": 17, "taker_buy_volume": 449.3, "taker_buy_quote": 62.4527}, {"ts": 1774258380000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 3662.6, "quote_volume": 508.00262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258440000, "open": 0.1385, "high": 0.1385, "low": 0.1383, "close": 0.1383, "volume": 28487.8, "quote_volume": 3940.19492, "trades": 21, "taker_buy_volume": 2216.6, "taker_buy_quote": 306.85912}, {"ts": 1774258500000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 577.2, "quote_volume": 79.82676, "trades": 2, "taker_buy_volume": 339.7, "taker_buy_quote": 46.98051}, {"ts": 1774258560000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 41.6, "quote_volume": 5.75328, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 5.75328}, {"ts": 1774258620000, "open": 0.1383, "high": 0.1383, "low": 0.138, "close": 0.138, "volume": 24584.9, "quote_volume": 3399.04216, "trades": 15, "taker_buy_volume": 15204.2, "taker_buy_quote": 2102.68442}, {"ts": 1774258680000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 6058.6, "quote_volume": 837.13913, "trades": 9, "taker_buy_volume": 5889.6, "taker_buy_quote": 813.80023}, {"ts": 1774258740000, "open": 0.1382, "high": 0.1387, "low": 0.1382, "close": 0.1387, "volume": 1514.9, "quote_volume": 209.74967, "trades": 8, "taker_buy_volume": 1159.1, "taker_buy_quote": 160.43051}, {"ts": 1774258800000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 744.6, "quote_volume": 103.13161, "trades": 5, "taker_buy_volume": 45.1, "taker_buy_quote": 6.25086}, {"ts": 1774258860000, "open": 0.1387, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 11171.9, "quote_volume": 1550.20667, "trades": 10, "taker_buy_volume": 3297.3, "taker_buy_quote": 457.33551}, {"ts": 1774258920000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 167.0, "quote_volume": 23.1429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258980000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 50.0, "quote_volume": 6.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259040000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 913.4, "quote_volume": 126.5059, "trades": 2, "taker_buy_volume": 913.4, "taker_buy_quote": 126.5059}, {"ts": 1774259100000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 1645.8, "quote_volume": 228.13741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259160000, "open": 0.1388, "high": 0.1389, "low": 0.1386, "close": 0.1387, "volume": 36003.5, "quote_volume": 4993.36277, "trades": 28, "taker_buy_volume": 7482.6, "taker_buy_quote": 1037.80684}, {"ts": 1774259220000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 1318.9, "quote_volume": 182.90259, "trades": 3, "taker_buy_volume": 1030.5, "taker_buy_quote": 142.93035}, {"ts": 1774259280000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 591.4, "quote_volume": 81.93774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259340000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259400000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 5599.3, "quote_volume": 775.63393, "trades": 9, "taker_buy_volume": 1727.2, "taker_buy_quote": 239.34808}, {"ts": 1774259460000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259520000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 12289.0, "quote_volume": 1703.2554, "trades": 10, "taker_buy_volume": 5570.8, "taker_buy_quote": 772.11288}, {"ts": 1774259580000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 461.0, "quote_volume": 63.8024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259640000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 699.9, "quote_volume": 97.00614, "trades": 2, "taker_buy_volume": 699.9, "taker_buy_quote": 97.00614}, {"ts": 1774259700000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 2134.2, "quote_volume": 296.10942, "trades": 4, "taker_buy_volume": 479.4, "taker_buy_quote": 66.58866}, {"ts": 1774259760000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 5669.4, "quote_volume": 788.61012, "trades": 7, "taker_buy_volume": 5669.4, "taker_buy_quote": 788.61012}, {"ts": 1774259820000, "open": 0.139, "high": 0.1392, "low": 0.1389, "close": 0.1389, "volume": 8391.3, "quote_volume": 1166.39184, "trades": 12, "taker_buy_volume": 37.0, "taker_buy_quote": 5.1504}, {"ts": 1774259880000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259940000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260000000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260060000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 3800.4, "quote_volume": 527.49552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260120000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260180000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 3870.8, "quote_volume": 537.65412, "trades": 3, "taker_buy_volume": 3870.8, "taker_buy_quote": 537.65412}, {"ts": 1774260240000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260300000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 1644.2, "quote_volume": 228.5438, "trades": 1, "taker_buy_volume": 1644.2, "taker_buy_quote": 228.5438}, {"ts": 1774260360000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260420000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 48.7, "quote_volume": 6.75956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260480000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260540000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 7616.5, "quote_volume": 1057.78691, "trades": 10, "taker_buy_volume": 1067.2, "taker_buy_quote": 148.23408}, {"ts": 1774260600000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 9325.3, "quote_volume": 1294.7623, "trades": 5, "taker_buy_volume": 4106.6, "taker_buy_quote": 570.40674}, {"ts": 1774260660000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 102.6, "quote_volume": 14.25114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260720000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 274.1, "quote_volume": 38.07727, "trades": 2, "taker_buy_volume": 47.8, "taker_buy_quote": 6.6442}, {"ts": 1774260780000, "open": 0.139, "high": 0.139, "low": 0.1387, "close": 0.1387, "volume": 13156.0, "quote_volume": 1825.84626, "trades": 15, "taker_buy_volume": 1157.5, "taker_buy_quote": 160.80208}, {"ts": 1774260840000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 930.8, "quote_volume": 129.12788, "trades": 2, "taker_buy_volume": 259.2, "taker_buy_quote": 35.97696}, {"ts": 1774260900000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 1490.7, "quote_volume": 206.58149, "trades": 6, "taker_buy_volume": 894.3, "taker_buy_quote": 123.94998}, {"ts": 1774260960000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 9792.9, "quote_volume": 1357.34223, "trades": 9, "taker_buy_volume": 8784.4, "taker_buy_quote": 1217.66498}, {"ts": 1774261020000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 378.0, "quote_volume": 52.3908, "trades": 2, "taker_buy_volume": 300.9, "taker_buy_quote": 41.70474}, {"ts": 1774261080000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 804.6, "quote_volume": 111.4371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261140000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 2683.6, "quote_volume": 371.4502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261200000, "open": 0.1384, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 1799.1, "quote_volume": 249.0966, "trades": 3, "taker_buy_volume": 1799.1, "taker_buy_quote": 249.0966}, {"ts": 1774261260000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261320000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 57.8, "quote_volume": 8.0053, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 8.0053}, {"ts": 1774261380000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261440000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 1495.7, "quote_volume": 207.00488, "trades": 2, "taker_buy_volume": 1495.7, "taker_buy_quote": 207.00488}, {"ts": 1774261500000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 95.9, "quote_volume": 13.28215, "trades": 1, "taker_buy_volume": 95.9, "taker_buy_quote": 13.28215}, {"ts": 1774261560000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 566.0, "quote_volume": 78.391, "trades": 1, "taker_buy_volume": 566.0, "taker_buy_quote": 78.391}, {"ts": 1774261620000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 4444.0, "quote_volume": 615.06765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261680000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 6921.2, "quote_volume": 956.89972, "trades": 16, "taker_buy_volume": 591.5, "taker_buy_quote": 81.80445}, {"ts": 1774261740000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 201.8, "quote_volume": 27.92912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261800000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 2711.9, "quote_volume": 375.59815, "trades": 2, "taker_buy_volume": 2711.9, "taker_buy_quote": 375.59815}, {"ts": 1774261860000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 602.1, "quote_volume": 83.45106, "trades": 2, "taker_buy_volume": 58.5, "taker_buy_quote": 8.1081}, {"ts": 1774261920000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 12694.1, "quote_volume": 1755.73336, "trades": 9, "taker_buy_volume": 6384.0, "taker_buy_quote": 882.92742}, {"ts": 1774261980000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 1609.3, "quote_volume": 222.46162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262040000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262100000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 224.2, "quote_volume": 30.98444, "trades": 1, "taker_buy_volume": 224.2, "taker_buy_quote": 30.98444}, {"ts": 1774262160000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 7245.1, "quote_volume": 1000.2464, "trades": 8, "taker_buy_volume": 5674.0, "taker_buy_quote": 783.28405}, {"ts": 1774262220000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 83.9, "quote_volume": 11.58659, "trades": 1, "taker_buy_volume": 83.9, "taker_buy_quote": 11.58659}, {"ts": 1774262280000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 241.1, "quote_volume": 33.24769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262340000, "open": 0.138, "high": 0.1381, "low": 0.1378, "close": 0.1381, "volume": 13925.8, "quote_volume": 1920.79436, "trades": 14, "taker_buy_volume": 10160.0, "taker_buy_quote": 1401.72236}, {"ts": 1774262400000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 2581.5, "quote_volume": 355.98885, "trades": 4, "taker_buy_volume": 359.5, "taker_buy_quote": 49.57505}, {"ts": 1774262460000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 4981.3, "quote_volume": 686.8942, "trades": 6, "taker_buy_volume": 268.2, "taker_buy_quote": 36.98478}, {"ts": 1774262520000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262580000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 4364.8, "quote_volume": 602.3424, "trades": 3, "taker_buy_volume": 4364.8, "taker_buy_quote": 602.3424}, {"ts": 1774262640000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 549.8, "quote_volume": 75.81742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262700000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262760000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 2212.1, "quote_volume": 305.2698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262820000, "open": 0.1378, "high": 0.1381, "low": 0.1378, "close": 0.1381, "volume": 10887.4, "quote_volume": 1501.21933, "trades": 16, "taker_buy_volume": 6569.8, "taker_buy_quote": 906.25405}, {"ts": 1774262880000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 257.9, "quote_volume": 35.56441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262940000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263000000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 7709.6, "quote_volume": 1064.733, "trades": 12, "taker_buy_volume": 2362.9, "taker_buy_quote": 326.31649}, {"ts": 1774263060000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263120000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263180000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263240000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263300000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263360000, "open": 0.1382, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 8817.5, "quote_volume": 1218.38307, "trades": 12, "taker_buy_volume": 852.3, "taker_buy_quote": 117.87309}, {"ts": 1774263420000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263480000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 49.5, "quote_volume": 6.84585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263540000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263600000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 4093.7, "quote_volume": 566.43481, "trades": 6, "taker_buy_volume": 2761.0, "taker_buy_quote": 382.1224}, {"ts": 1774263660000, "open": 0.1387, "high": 0.139, "low": 0.1387, "close": 0.139, "volume": 3844.3, "quote_volume": 533.8753, "trades": 4, "taker_buy_volume": 1575.0, "taker_buy_quote": 218.84625}, {"ts": 1774263720000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 545.8, "quote_volume": 75.89079, "trades": 6, "taker_buy_volume": 245.9, "taker_buy_quote": 34.20469}, {"ts": 1774263780000, "open": 0.1389, "high": 0.139, "low": 0.1383, "close": 0.1385, "volume": 29745.4, "quote_volume": 4128.01567, "trades": 41, "taker_buy_volume": 12684.8, "taker_buy_quote": 1761.9588}, {"ts": 1774263840000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 1336.0, "quote_volume": 185.3032, "trades": 1, "taker_buy_volume": 1336.0, "taker_buy_quote": 185.3032}, {"ts": 1774263900000, "open": 0.1388, "high": 0.1416, "low": 0.1386, "close": 0.1414, "volume": 290721.6, "quote_volume": 40786.18495, "trades": 400, "taker_buy_volume": 164907.1, "taker_buy_quote": 23128.53886}, {"ts": 1774263960000, "open": 0.1417, "high": 0.142, "low": 0.1325, "close": 0.1383, "volume": 1658070.8, "quote_volume": 225609.73902, "trades": 1936, "taker_buy_volume": 822007.4, "taker_buy_quote": 111681.77241}, {"ts": 1774264020000, "open": 0.1385, "high": 0.1403, "low": 0.1385, "close": 0.1397, "volume": 122638.5, "quote_volume": 17118.56267, "trades": 292, "taker_buy_volume": 68706.0, "taker_buy_quote": 9589.09669}, {"ts": 1774264080000, "open": 0.1394, "high": 0.1397, "low": 0.1389, "close": 0.1389, "volume": 45133.1, "quote_volume": 6285.72482, "trades": 62, "taker_buy_volume": 12292.4, "taker_buy_quote": 1713.1955}, {"ts": 1774264140000, "open": 0.139, "high": 0.1393, "low": 0.1387, "close": 0.1392, "volume": 113630.0, "quote_volume": 15787.78237, "trades": 79, "taker_buy_volume": 51579.1, "taker_buy_quote": 7172.08986}, {"ts": 1774264200000, "open": 0.1392, "high": 0.1392, "low": 0.1383, "close": 0.1385, "volume": 43825.3, "quote_volume": 6078.37672, "trades": 54, "taker_buy_volume": 21988.3, "taker_buy_quote": 3050.75559}, {"ts": 1774264260000, "open": 0.1386, "high": 0.1389, "low": 0.138, "close": 0.1387, "volume": 134159.5, "quote_volume": 18560.6332, "trades": 108, "taker_buy_volume": 107003.1, "taker_buy_quote": 14804.75657}, {"ts": 1774264320000, "open": 0.1387, "high": 0.1404, "low": 0.1387, "close": 0.1398, "volume": 188169.4, "quote_volume": 26332.407, "trades": 81, "taker_buy_volume": 149058.0, "taker_buy_quote": 20864.54337}, {"ts": 1774264380000, "open": 0.1397, "high": 0.1407, "low": 0.1397, "close": 0.1401, "volume": 14206.0, "quote_volume": 1992.37475, "trades": 16, "taker_buy_volume": 9093.5, "taker_buy_quote": 1275.07605}, {"ts": 1774264440000, "open": 0.1401, "high": 0.1402, "low": 0.1399, "close": 0.1399, "volume": 44748.0, "quote_volume": 6271.9507, "trades": 23, "taker_buy_volume": 19793.5, "taker_buy_quote": 2774.14386}, {"ts": 1774264500000, "open": 0.1401, "high": 0.141, "low": 0.1401, "close": 0.1409, "volume": 66756.2, "quote_volume": 9387.56485, "trades": 53, "taker_buy_volume": 50793.3, "taker_buy_quote": 7141.0041}, {"ts": 1774264560000, "open": 0.1408, "high": 0.1413, "low": 0.1408, "close": 0.141, "volume": 42461.5, "quote_volume": 5992.56367, "trades": 37, "taker_buy_volume": 24954.6, "taker_buy_quote": 3521.85145}, {"ts": 1774264620000, "open": 0.1408, "high": 0.1409, "low": 0.1397, "close": 0.1397, "volume": 75308.4, "quote_volume": 10573.1093, "trades": 173, "taker_buy_volume": 33167.0, "taker_buy_quote": 4659.36236}, {"ts": 1774264680000, "open": 0.1397, "high": 0.1401, "low": 0.1397, "close": 0.1398, "volume": 36703.8, "quote_volume": 5134.3758, "trades": 29, "taker_buy_volume": 27071.8, "taker_buy_quote": 3787.15734}, {"ts": 1774264740000, "open": 0.1397, "high": 0.1398, "low": 0.1394, "close": 0.1395, "volume": 10835.6, "quote_volume": 1512.04827, "trades": 12, "taker_buy_volume": 3547.5, "taker_buy_quote": 495.35832}, {"ts": 1774264800000, "open": 0.1394, "high": 0.1397, "low": 0.1393, "close": 0.1395, "volume": 18217.6, "quote_volume": 2541.3252, "trades": 30, "taker_buy_volume": 5089.1, "taker_buy_quote": 710.75708}, {"ts": 1774264860000, "open": 0.1393, "high": 0.1396, "low": 0.1391, "close": 0.1396, "volume": 12866.8, "quote_volume": 1792.52487, "trades": 15, "taker_buy_volume": 5608.8, "taker_buy_quote": 781.81407}, {"ts": 1774264920000, "open": 0.1395, "high": 0.1411, "low": 0.1395, "close": 0.1402, "volume": 163003.4, "quote_volume": 22896.60433, "trades": 77, "taker_buy_volume": 146113.6, "taker_buy_quote": 20522.29992}, {"ts": 1774264980000, "open": 0.1395, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 9471.3, "quote_volume": 1321.31051, "trades": 9, "taker_buy_volume": 5074.2, "taker_buy_quote": 707.95667}, {"ts": 1774265040000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 10009.8, "quote_volume": 1393.50137, "trades": 8, "taker_buy_volume": 518.8, "taker_buy_quote": 72.35417}, {"ts": 1774265100000, "open": 0.1396, "high": 0.1406, "low": 0.1396, "close": 0.1406, "volume": 9301.7, "quote_volume": 1304.73649, "trades": 11, "taker_buy_volume": 9301.7, "taker_buy_quote": 1304.73649}, {"ts": 1774265160000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 1436.6, "quote_volume": 202.06508, "trades": 4, "taker_buy_volume": 791.2, "taker_buy_quote": 111.32184}, {"ts": 1774265220000, "open": 0.1405, "high": 0.1406, "low": 0.1403, "close": 0.1406, "volume": 46025.7, "quote_volume": 6465.89127, "trades": 38, "taker_buy_volume": 30598.5, "taker_buy_quote": 4299.86272}, {"ts": 1774265280000, "open": 0.1406, "high": 0.1406, "low": 0.14, "close": 0.1405, "volume": 5327.1, "quote_volume": 746.91036, "trades": 10, "taker_buy_volume": 4479.7, "taker_buy_quote": 628.1134}, {"ts": 1774265340000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 5588.4, "quote_volume": 786.12825, "trades": 4, "taker_buy_volume": 5588.4, "taker_buy_quote": 786.12825}, {"ts": 1774265400000, "open": 0.1408, "high": 0.1415, "low": 0.1408, "close": 0.1412, "volume": 15670.8, "quote_volume": 2212.16354, "trades": 19, "taker_buy_volume": 8016.1, "taker_buy_quote": 1130.92488}, {"ts": 1774265460000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 16165.0, "quote_volume": 2282.12698, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265520000, "open": 0.1412, "high": 0.1414, "low": 0.141, "close": 0.1414, "volume": 8786.2, "quote_volume": 1241.0886, "trades": 9, "taker_buy_volume": 7467.2, "taker_buy_quote": 1054.9098}, {"ts": 1774265580000, "open": 0.1412, "high": 0.1417, "low": 0.1412, "close": 0.1417, "volume": 8534.9, "quote_volume": 1208.71682, "trades": 8, "taker_buy_volume": 7080.3, "taker_buy_quote": 1002.90409}, {"ts": 1774265640000, "open": 0.1415, "high": 0.1417, "low": 0.1413, "close": 0.1413, "volume": 55017.3, "quote_volume": 7793.61918, "trades": 10, "taker_buy_volume": 3578.8, "taker_buy_quote": 507.0989}, {"ts": 1774265700000, "open": 0.1414, "high": 0.1414, "low": 0.141, "close": 0.141, "volume": 823.4, "quote_volume": 116.14024, "trades": 3, "taker_buy_volume": 61.3, "taker_buy_quote": 8.66782}, {"ts": 1774265760000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265820000, "open": 0.1412, "high": 0.1412, "low": 0.1409, "close": 0.141, "volume": 6932.2, "quote_volume": 977.6044, "trades": 11, "taker_buy_volume": 2712.1, "taker_buy_quote": 382.67622}, {"ts": 1774265880000, "open": 0.1409, "high": 0.1412, "low": 0.1409, "close": 0.1409, "volume": 11146.2, "quote_volume": 1572.51208, "trades": 16, "taker_buy_volume": 9897.5, "taker_buy_quote": 1396.46195}, {"ts": 1774265940000, "open": 0.1411, "high": 0.1415, "low": 0.141, "close": 0.1415, "volume": 28230.2, "quote_volume": 3986.29235, "trades": 27, "taker_buy_volume": 6934.3, "taker_buy_quote": 979.68648}, {"ts": 1774266000000, "open": 0.1411, "high": 0.1418, "low": 0.1411, "close": 0.1417, "volume": 13102.0, "quote_volume": 1854.02784, "trades": 17, "taker_buy_volume": 9264.7, "taker_buy_quote": 1310.8533}, {"ts": 1774266060000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 292.1, "quote_volume": 41.27373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266120000, "open": 0.1417, "high": 0.1419, "low": 0.1415, "close": 0.1417, "volume": 15348.6, "quote_volume": 2174.7339, "trades": 21, "taker_buy_volume": 6801.7, "taker_buy_quote": 963.99517}, {"ts": 1774266180000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 13247.7, "quote_volume": 1877.33989, "trades": 13, "taker_buy_volume": 5803.3, "taker_buy_quote": 822.50714}, {"ts": 1774266240000, "open": 0.1417, "high": 0.1418, "low": 0.1413, "close": 0.1416, "volume": 38587.6, "quote_volume": 5463.22453, "trades": 28, "taker_buy_volume": 8337.1, "taker_buy_quote": 1181.02465}, {"ts": 1774266300000, "open": 0.1416, "high": 0.1418, "low": 0.1415, "close": 0.1415, "volume": 13846.1, "quote_volume": 1961.66039, "trades": 14, "taker_buy_volume": 5750.5, "taker_buy_quote": 814.64683}, {"ts": 1774266360000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 8633.9, "quote_volume": 1220.82881, "trades": 11, "taker_buy_volume": 1436.6, "taker_buy_quote": 203.25878}, {"ts": 1774266420000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 10384.4, "quote_volume": 1464.0668, "trades": 13, "taker_buy_volume": 5298.0, "taker_buy_quote": 746.8844}, {"ts": 1774266480000, "open": 0.1408, "high": 0.1412, "low": 0.1407, "close": 0.1412, "volume": 9150.8, "quote_volume": 1289.66772, "trades": 8, "taker_buy_volume": 4008.0, "taker_buy_quote": 565.2616}, {"ts": 1774266540000, "open": 0.1412, "high": 0.1417, "low": 0.1411, "close": 0.1417, "volume": 23414.7, "quote_volume": 3309.19652, "trades": 24, "taker_buy_volume": 6644.9, "taker_buy_quote": 940.05988}, {"ts": 1774266600000, "open": 0.1415, "high": 0.1419, "low": 0.1413, "close": 0.1418, "volume": 56553.8, "quote_volume": 8008.63543, "trades": 65, "taker_buy_volume": 18959.0, "taker_buy_quote": 2686.24507}, {"ts": 1774266660000, "open": 0.1419, "high": 0.1419, "low": 0.1414, "close": 0.1416, "volume": 45818.5, "quote_volume": 6487.79044, "trades": 39, "taker_buy_volume": 15378.5, "taker_buy_quote": 2177.67651}, {"ts": 1774266720000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 2672.0, "quote_volume": 378.6224, "trades": 3, "taker_buy_volume": 2672.0, "taker_buy_quote": 378.6224}, {"ts": 1774266780000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 4529.1, "quote_volume": 641.77347, "trades": 7, "taker_buy_volume": 1626.6, "taker_buy_quote": 230.48922}, {"ts": 1774266840000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 3767.4, "quote_volume": 534.07942, "trades": 5, "taker_buy_volume": 3724.4, "taker_buy_quote": 527.98632}, {"ts": 1774266900000, "open": 0.1414, "high": 0.1414, "low": 0.1409, "close": 0.1409, "volume": 27288.9, "quote_volume": 3852.81618, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266960000, "open": 0.1407, "high": 0.1407, "low": 0.1404, "close": 0.1406, "volume": 62017.6, "quote_volume": 8716.32154, "trades": 26, "taker_buy_volume": 21079.2, "taker_buy_quote": 2963.57314}, {"ts": 1774267020000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 3452.1, "quote_volume": 486.60159, "trades": 3, "taker_buy_volume": 2007.0, "taker_buy_quote": 282.987}, {"ts": 1774267080000, "open": 0.141, "high": 0.141, "low": 0.1403, "close": 0.1403, "volume": 14231.0, "quote_volume": 1999.62523, "trades": 12, "taker_buy_volume": 3636.4, "taker_buy_quote": 511.45966}, {"ts": 1774267140000, "open": 0.1407, "high": 0.1407, "low": 0.14, "close": 0.1401, "volume": 75270.5, "quote_volume": 10558.03959, "trades": 35, "taker_buy_volume": 35241.6, "taker_buy_quote": 4942.32473}, {"ts": 1774267200000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 7763.4, "quote_volume": 1089.20502, "trades": 5, "taker_buy_volume": 71.3, "taker_buy_quote": 10.00339}, {"ts": 1774267260000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 18068.3, "quote_volume": 2533.40781, "trades": 22, "taker_buy_volume": 982.0, "taker_buy_quote": 137.7746}, {"ts": 1774267320000, "open": 0.1402, "high": 0.1403, "low": 0.1395, "close": 0.1397, "volume": 49112.3, "quote_volume": 6869.47375, "trades": 29, "taker_buy_volume": 2072.1, "taker_buy_quote": 289.88009}, {"ts": 1774267380000, "open": 0.14, "high": 0.1406, "low": 0.1398, "close": 0.1405, "volume": 23595.9, "quote_volume": 3308.18346, "trades": 26, "taker_buy_volume": 14144.1, "taker_buy_quote": 1985.50139}, {"ts": 1774267440000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 1464.7, "quote_volume": 205.78165, "trades": 3, "taker_buy_volume": 1056.1, "taker_buy_quote": 148.41421}, {"ts": 1774267500000, "open": 0.1406, "high": 0.1407, "low": 0.1405, "close": 0.1406, "volume": 14534.6, "quote_volume": 2043.56222, "trades": 14, "taker_buy_volume": 5299.1, "taker_buy_quote": 745.07944}, {"ts": 1774267560000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 4738.9, "quote_volume": 666.54125, "trades": 7, "taker_buy_volume": 4016.7, "taker_buy_quote": 564.99993}, {"ts": 1774267620000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 4175.1, "quote_volume": 586.88041, "trades": 5, "taker_buy_volume": 1371.2, "taker_buy_quote": 192.6536}, {"ts": 1774267680000, "open": 0.1405, "high": 0.1407, "low": 0.1405, "close": 0.1407, "volume": 4664.2, "quote_volume": 655.79668, "trades": 7, "taker_buy_volume": 2159.6, "taker_buy_quote": 303.64992}, {"ts": 1774267740000, "open": 0.1407, "high": 0.141, "low": 0.1407, "close": 0.141, "volume": 9715.7, "quote_volume": 1368.0089, "trades": 7, "taker_buy_volume": 9715.7, "taker_buy_quote": 1368.0089}, {"ts": 1774267800000, "open": 0.1411, "high": 0.1414, "low": 0.1411, "close": 0.1414, "volume": 798.1, "quote_volume": 112.70675, "trades": 3, "taker_buy_volume": 302.2, "taker_buy_quote": 42.73108}, {"ts": 1774267860000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1414, "volume": 3794.6, "quote_volume": 535.9055, "trades": 9, "taker_buy_volume": 268.2, "taker_buy_quote": 37.92348}, {"ts": 1774267920000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 1875.2, "quote_volume": 264.90786, "trades": 5, "taker_buy_volume": 262.0, "taker_buy_quote": 37.0468}, {"ts": 1774267980000, "open": 0.1413, "high": 0.1413, "low": 0.141, "close": 0.141, "volume": 9039.8, "quote_volume": 1276.23652, "trades": 9, "taker_buy_volume": 1692.8, "taker_buy_quote": 239.02336}, {"ts": 1774268040000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 619.6, "quote_volume": 87.40898, "trades": 2, "taker_buy_volume": 226.9, "taker_buy_quote": 32.03828}, {"ts": 1774268100000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 681.8, "quote_volume": 96.17029, "trades": 3, "taker_buy_volume": 364.9, "taker_buy_quote": 51.48739}, {"ts": 1774268160000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 2711.3, "quote_volume": 382.83556, "trades": 3, "taker_buy_volume": 2711.3, "taker_buy_quote": 382.83556}, {"ts": 1774268220000, "open": 0.1412, "high": 0.1416, "low": 0.1412, "close": 0.1416, "volume": 14218.2, "quote_volume": 2009.65832, "trades": 19, "taker_buy_volume": 11234.9, "taker_buy_quote": 1587.69568}, {"ts": 1774268280000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 540.3, "quote_volume": 76.50303, "trades": 3, "taker_buy_volume": 270.9, "taker_buy_quote": 38.38293}, {"ts": 1774268340000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1418, "volume": 2255.8, "quote_volume": 319.76044, "trades": 5, "taker_buy_volume": 1695.8, "taker_buy_quote": 240.46444}, {"ts": 1774268400000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 11500.5, "quote_volume": 1631.6357, "trades": 16, "taker_buy_volume": 3627.6, "taker_buy_quote": 515.02047}, {"ts": 1774268460000, "open": 0.1419, "high": 0.142, "low": 0.1417, "close": 0.1418, "volume": 9768.4, "quote_volume": 1385.83001, "trades": 14, "taker_buy_volume": 2986.0, "taker_buy_quote": 423.95957}, {"ts": 1774268520000, "open": 0.1419, "high": 0.1419, "low": 0.1414, "close": 0.1415, "volume": 3273.2, "quote_volume": 462.99783, "trades": 5, "taker_buy_volume": 488.7, "taker_buy_quote": 69.24169}, {"ts": 1774268580000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268640000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1417, "volume": 2318.5, "quote_volume": 328.18785, "trades": 4, "taker_buy_volume": 2318.5, "taker_buy_quote": 328.18785}, {"ts": 1774268700000, "open": 0.1416, "high": 0.1416, "low": 0.1412, "close": 0.1414, "volume": 4304.6, "quote_volume": 608.39407, "trades": 6, "taker_buy_volume": 1046.7, "taker_buy_quote": 148.15122}, {"ts": 1774268760000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 1111.9, "quote_volume": 157.33385, "trades": 1, "taker_buy_volume": 1111.9, "taker_buy_quote": 157.33385}, {"ts": 1774268820000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 500.8, "quote_volume": 70.91328, "trades": 2, "taker_buy_volume": 500.8, "taker_buy_quote": 70.91328}, {"ts": 1774268880000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 328.7, "quote_volume": 46.56971, "trades": 2, "taker_buy_volume": 328.7, "taker_buy_quote": 46.56971}, {"ts": 1774268940000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 109.6, "quote_volume": 15.53032, "trades": 1, "taker_buy_volume": 109.6, "taker_buy_quote": 15.53032}, {"ts": 1774269000000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 643.2, "quote_volume": 91.23439, "trades": 3, "taker_buy_volume": 643.2, "taker_buy_quote": 91.23439}, {"ts": 1774269060000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 2165.7, "quote_volume": 306.99691, "trades": 3, "taker_buy_volume": 586.1, "taker_buy_quote": 83.16759}, {"ts": 1774269120000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 1332.9, "quote_volume": 188.91273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269180000, "open": 0.1419, "high": 0.142, "low": 0.1417, "close": 0.1419, "volume": 22298.2, "quote_volume": 3164.92969, "trades": 23, "taker_buy_volume": 11126.4, "taker_buy_quote": 1579.79128}, {"ts": 1774269240000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 2702.4, "quote_volume": 383.47056, "trades": 3, "taker_buy_volume": 2702.4, "taker_buy_quote": 383.47056}, {"ts": 1774269300000, "open": 0.1418, "high": 0.1422, "low": 0.1417, "close": 0.142, "volume": 15825.3, "quote_volume": 2245.60653, "trades": 20, "taker_buy_volume": 9388.9, "taker_buy_quote": 1332.32587}, {"ts": 1774269360000, "open": 0.1421, "high": 0.1422, "low": 0.1418, "close": 0.1419, "volume": 13053.2, "quote_volume": 1853.3674, "trades": 13, "taker_buy_volume": 6977.1, "taker_buy_quote": 991.09767}, {"ts": 1774269420000, "open": 0.1418, "high": 0.1418, "low": 0.1415, "close": 0.1415, "volume": 3387.7, "quote_volume": 479.83193, "trades": 7, "taker_buy_volume": 275.1, "taker_buy_quote": 38.98167}, {"ts": 1774269480000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 2022.6, "quote_volume": 286.1979, "trades": 2, "taker_buy_volume": 2022.6, "taker_buy_quote": 286.1979}, {"ts": 1774269540000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 1384.3, "quote_volume": 196.01688, "trades": 1, "taker_buy_volume": 1384.3, "taker_buy_quote": 196.01688}, {"ts": 1774269600000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 6000.0, "quote_volume": 849.52209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269660000, "open": 0.1418, "high": 0.1418, "low": 0.1415, "close": 0.1415, "volume": 4617.1, "quote_volume": 654.61577, "trades": 4, "taker_buy_volume": 2696.7, "taker_buy_quote": 382.30305}, {"ts": 1774269720000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1418, "volume": 3410.6, "quote_volume": 483.00582, "trades": 4, "taker_buy_volume": 3410.6, "taker_buy_quote": 483.00582}, {"ts": 1774269780000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 780.3, "quote_volume": 110.88063, "trades": 1, "taker_buy_volume": 780.3, "taker_buy_quote": 110.88063}, {"ts": 1774269840000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 5652.8, "quote_volume": 804.38958, "trades": 8, "taker_buy_volume": 120.1, "taker_buy_quote": 17.08637}, {"ts": 1774269900000, "open": 0.1424, "high": 0.1427, "low": 0.1423, "close": 0.1423, "volume": 24379.8, "quote_volume": 3473.87838, "trades": 28, "taker_buy_volume": 21051.8, "taker_buy_quote": 2999.98694}, {"ts": 1774269960000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 4546.2, "quote_volume": 647.69166, "trades": 5, "taker_buy_volume": 99.3, "taker_buy_quote": 14.15025}, {"ts": 1774270020000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 691.7, "quote_volume": 98.49808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270080000, "open": 0.1424, "high": 0.1426, "low": 0.1423, "close": 0.1425, "volume": 5203.9, "quote_volume": 741.21219, "trades": 9, "taker_buy_volume": 1997.8, "taker_buy_quote": 284.6907}, {"ts": 1774270140000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 755.6, "quote_volume": 107.673, "trades": 4, "taker_buy_volume": 255.6, "taker_buy_quote": 36.423}, {"ts": 1774270200000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 606.4, "quote_volume": 86.412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270260000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270320000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 3720.0, "quote_volume": 530.472, "trades": 3, "taker_buy_volume": 3720.0, "taker_buy_quote": 530.472}, {"ts": 1774270380000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 5170.7, "quote_volume": 738.31099, "trades": 8, "taker_buy_volume": 4559.5, "taker_buy_quote": 651.09275}, {"ts": 1774270440000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 2716.3, "quote_volume": 387.59454, "trades": 3, "taker_buy_volume": 1250.8, "taker_buy_quote": 178.61424}, {"ts": 1774270500000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 410.5, "quote_volume": 58.57835, "trades": 3, "taker_buy_volume": 410.5, "taker_buy_quote": 58.57835}, {"ts": 1774270560000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270620000, "open": 0.1427, "high": 0.1427, "low": 0.1423, "close": 0.1423, "volume": 20187.0, "quote_volume": 2878.16488, "trades": 19, "taker_buy_volume": 8707.7, "taker_buy_quote": 1242.06372}, {"ts": 1774270680000, "open": 0.1422, "high": 0.1423, "low": 0.142, "close": 0.1422, "volume": 10419.4, "quote_volume": 1481.45702, "trades": 14, "taker_buy_volume": 5836.9, "taker_buy_quote": 830.09518}, {"ts": 1774270740000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 2001.3, "quote_volume": 284.83454, "trades": 2, "taker_buy_volume": 1248.4, "taker_buy_quote": 177.77216}, {"ts": 1774270800000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 1556.6, "quote_volume": 221.8155, "trades": 3, "taker_buy_volume": 1556.6, "taker_buy_quote": 221.8155}, {"ts": 1774270860000, "open": 0.1425, "high": 0.1427, "low": 0.1423, "close": 0.1423, "volume": 12275.1, "quote_volume": 1749.67721, "trades": 15, "taker_buy_volume": 12175.1, "taker_buy_quote": 1735.43721}, {"ts": 1774270920000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 1589.8, "quote_volume": 226.16467, "trades": 7, "taker_buy_volume": 632.8, "taker_buy_quote": 90.07927}, {"ts": 1774270980000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 5203.1, "quote_volume": 741.41444, "trades": 7, "taker_buy_volume": 324.3, "taker_buy_quote": 46.24518}, {"ts": 1774271040000, "open": 0.1424, "high": 0.1424, "low": 0.142, "close": 0.142, "volume": 3629.7, "quote_volume": 516.20554, "trades": 7, "taker_buy_volume": 241.3, "taker_buy_quote": 34.28873}, {"ts": 1774271100000, "open": 0.1421, "high": 0.1421, "low": 0.1417, "close": 0.1417, "volume": 2412.0, "quote_volume": 342.19461, "trades": 8, "taker_buy_volume": 299.3, "taker_buy_quote": 42.47793}, {"ts": 1774271160000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 910.7, "quote_volume": 129.13726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271220000, "open": 0.1417, "high": 0.1417, "low": 0.1414, "close": 0.1414, "volume": 2410.1, "quote_volume": 341.26918, "trades": 5, "taker_buy_volume": 1944.2, "taker_buy_quote": 275.34522}, {"ts": 1774271280000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 893.4, "quote_volume": 126.37456, "trades": 5, "taker_buy_volume": 761.7, "taker_buy_quote": 107.75218}, {"ts": 1774271340000, "open": 0.1414, "high": 0.1417, "low": 0.1414, "close": 0.1415, "volume": 10332.3, "quote_volume": 1463.41699, "trades": 13, "taker_buy_volume": 8514.8, "taker_buy_quote": 1206.22531}, {"ts": 1774271400000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271460000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 1127.7, "quote_volume": 159.47181, "trades": 4, "taker_buy_volume": 474.0, "taker_buy_quote": 67.071}, {"ts": 1774271520000, "open": 0.1412, "high": 0.1414, "low": 0.141, "close": 0.1413, "volume": 7418.9, "quote_volume": 1047.5876, "trades": 9, "taker_buy_volume": 328.6, "taker_buy_quote": 46.46404}, {"ts": 1774271580000, "open": 0.1413, "high": 0.1416, "low": 0.1413, "close": 0.1416, "volume": 371.8, "quote_volume": 52.63093, "trades": 3, "taker_buy_volume": 335.5, "taker_buy_quote": 47.50174}, {"ts": 1774271640000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 3032.5, "quote_volume": 428.52085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271700000, "open": 0.1415, "high": 0.1416, "low": 0.1412, "close": 0.1413, "volume": 3927.9, "quote_volume": 555.50709, "trades": 15, "taker_buy_volume": 1655.7, "taker_buy_quote": 234.29073}, {"ts": 1774271760000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 2178.6, "quote_volume": 307.79302, "trades": 5, "taker_buy_volume": 279.6, "taker_buy_quote": 39.53544}, {"ts": 1774271820000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 5364.9, "quote_volume": 757.4915, "trades": 6, "taker_buy_volume": 449.2, "taker_buy_quote": 63.42704}, {"ts": 1774271880000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.1411, "volume": 6246.1, "quote_volume": 881.38968, "trades": 7, "taker_buy_volume": 1729.6, "taker_buy_quote": 244.18722}, {"ts": 1774271940000, "open": 0.1411, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 2275.1, "quote_volume": 320.77093, "trades": 7, "taker_buy_volume": 707.9, "taker_buy_quote": 99.84303}, {"ts": 1774272000000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272060000, "open": 0.141, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 1575.4, "quote_volume": 222.18414, "trades": 4, "taker_buy_volume": 1271.8, "taker_buy_quote": 179.37654}, {"ts": 1774272120000, "open": 0.1409, "high": 0.1412, "low": 0.1409, "close": 0.1412, "volume": 3725.3, "quote_volume": 525.61778, "trades": 8, "taker_buy_volume": 3451.3, "taker_buy_quote": 487.01118}, {"ts": 1774272180000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 3660.6, "quote_volume": 516.83844, "trades": 7, "taker_buy_volume": 3096.9, "taker_buy_quote": 437.30037}, {"ts": 1774272240000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 1429.9, "quote_volume": 201.75943, "trades": 3, "taker_buy_volume": 290.3, "taker_buy_quote": 40.99036}, {"ts": 1774272300000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 2914.8, "quote_volume": 411.65781, "trades": 9, "taker_buy_volume": 1503.9, "taker_buy_quote": 212.50107}, {"ts": 1774272360000, "open": 0.1413, "high": 0.1415, "low": 0.1412, "close": 0.1412, "volume": 17116.0, "quote_volume": 2419.08393, "trades": 30, "taker_buy_volume": 10721.0, "taker_buy_quote": 1515.33824}, {"ts": 1774272420000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1416, "volume": 10550.6, "quote_volume": 1492.558, "trades": 13, "taker_buy_volume": 10119.7, "taker_buy_quote": 1431.56706}, {"ts": 1774272480000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 1096.0, "quote_volume": 155.16594, "trades": 4, "taker_buy_volume": 565.4, "taker_buy_quote": 80.08604}, {"ts": 1774272540000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 2815.9, "quote_volume": 397.87959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272600000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 4048.9, "quote_volume": 571.75988, "trades": 9, "taker_buy_volume": 3458.6, "taker_buy_quote": 488.40952}, {"ts": 1774272660000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 3198.6, "quote_volume": 451.70182, "trades": 3, "taker_buy_volume": 297.5, "taker_buy_quote": 42.0665}, {"ts": 1774272720000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272780000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 3099.3, "quote_volume": 436.63566, "trades": 3, "taker_buy_volume": 1271.1, "taker_buy_quote": 179.2251}, {"ts": 1774272840000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 743.0, "quote_volume": 104.763, "trades": 3, "taker_buy_volume": 743.0, "taker_buy_quote": 104.763}, {"ts": 1774272900000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 430.7, "quote_volume": 60.7287, "trades": 2, "taker_buy_volume": 430.7, "taker_buy_quote": 60.7287}, {"ts": 1774272960000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 5253.2, "quote_volume": 738.8452, "trades": 8, "taker_buy_volume": 3293.7, "taker_buy_quote": 463.202}, {"ts": 1774273020000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 3710.2, "quote_volume": 521.8331, "trades": 5, "taker_buy_volume": 3660.3, "taker_buy_quote": 514.81217}, {"ts": 1774273080000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 149.0, "quote_volume": 20.9799, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 10.9902}, {"ts": 1774273140000, "open": 0.1409, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 7237.5, "quote_volume": 1019.71366, "trades": 7, "taker_buy_volume": 3503.1, "taker_buy_quote": 493.72857}, {"ts": 1774273200000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273260000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273320000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 617.8, "quote_volume": 87.06838, "trades": 3, "taker_buy_volume": 617.8, "taker_buy_quote": 87.06838}, {"ts": 1774273380000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 42.4, "quote_volume": 5.99536, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 5.99536}, {"ts": 1774273440000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 1148.4, "quote_volume": 162.38376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273500000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273560000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 2705.0, "quote_volume": 382.2165, "trades": 4, "taker_buy_volume": 1097.4, "taker_buy_quote": 155.06262}, {"ts": 1774273620000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 607.4, "quote_volume": 85.87786, "trades": 2, "taker_buy_volume": 564.9, "taker_buy_quote": 79.87686}, {"ts": 1774273680000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 82.6, "quote_volume": 11.67138, "trades": 1, "taker_buy_volume": 82.6, "taker_buy_quote": 11.67138}, {"ts": 1774273740000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273800000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 8216.7, "quote_volume": 1164.13387, "trades": 7, "taker_buy_volume": 7204.6, "taker_buy_quote": 1020.7193}, {"ts": 1774273860000, "open": 0.142, "high": 0.1424, "low": 0.1419, "close": 0.1424, "volume": 13715.7, "quote_volume": 1951.32757, "trades": 19, "taker_buy_volume": 9978.2, "taker_buy_quote": 1419.93861}, {"ts": 1774273920000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 2134.4, "quote_volume": 304.04302, "trades": 6, "taker_buy_volume": 1313.9, "taker_buy_quote": 187.2307}, {"ts": 1774273980000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 2376.3, "quote_volume": 338.24861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274040000, "open": 0.1423, "high": 0.1426, "low": 0.1423, "close": 0.1426, "volume": 2259.9, "quote_volume": 321.81666, "trades": 6, "taker_buy_volume": 1512.3, "taker_buy_quote": 215.35992}, {"ts": 1774274100000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 19461.9, "quote_volume": 2773.63517, "trades": 23, "taker_buy_volume": 5721.0, "taker_buy_quote": 815.52462}, {"ts": 1774274160000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274220000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 3234.7, "quote_volume": 460.75271, "trades": 2, "taker_buy_volume": 1314.3, "taker_buy_quote": 187.28775}, {"ts": 1774274280000, "open": 0.1427, "high": 0.1432, "low": 0.1425, "close": 0.1432, "volume": 41704.7, "quote_volume": 5959.56782, "trades": 51, "taker_buy_volume": 31698.1, "taker_buy_quote": 4532.30477}, {"ts": 1774274340000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 9961.7, "quote_volume": 1422.71279, "trades": 10, "taker_buy_volume": 467.4, "taker_buy_quote": 66.76192}, {"ts": 1774274400000, "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.1429, "volume": 24984.6, "quote_volume": 3570.29279, "trades": 22, "taker_buy_volume": 20099.7, "taker_buy_quote": 2872.46654}, {"ts": 1774274460000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 497.8, "quote_volume": 71.05144, "trades": 2, "taker_buy_volume": 497.8, "taker_buy_quote": 71.05144}, {"ts": 1774274520000, "open": 0.1427, "high": 0.1427, "low": 0.142, "close": 0.1427, "volume": 5704.6, "quote_volume": 811.34024, "trades": 10, "taker_buy_volume": 3504.9, "taker_buy_quote": 498.39775}, {"ts": 1774274580000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 1800.5, "quote_volume": 257.06069, "trades": 4, "taker_buy_volume": 1293.4, "taker_buy_quote": 184.69752}, {"ts": 1774274640000, "open": 0.1426, "high": 0.1429, "low": 0.1426, "close": 0.1428, "volume": 4144.0, "quote_volume": 591.52696, "trades": 7, "taker_buy_volume": 3862.0, "taker_buy_quote": 551.30852}, {"ts": 1774274700000, "open": 0.1426, "high": 0.1426, "low": 0.1423, "close": 0.1423, "volume": 875.7, "quote_volume": 124.73012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274760000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 703.1, "quote_volume": 100.20286, "trades": 4, "taker_buy_volume": 252.9, "taker_buy_quote": 36.06354}, {"ts": 1774274820000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 1967.1, "quote_volume": 280.52391, "trades": 7, "taker_buy_volume": 1582.9, "taker_buy_quote": 225.74854}, {"ts": 1774274880000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 234.0, "quote_volume": 33.3684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274940000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 823.3, "quote_volume": 117.50762, "trades": 3, "taker_buy_volume": 823.3, "taker_buy_quote": 117.50762}, {"ts": 1774275000000, "open": 0.1427, "high": 0.143, "low": 0.1424, "close": 0.1424, "volume": 7679.5, "quote_volume": 1097.10693, "trades": 14, "taker_buy_volume": 2803.1, "taker_buy_quote": 400.59238}, {"ts": 1774275060000, "open": 0.1424, "high": 0.1424, "low": 0.1421, "close": 0.1421, "volume": 5853.4, "quote_volume": 832.18605, "trades": 9, "taker_buy_volume": 4817.0, "taker_buy_quote": 684.867}, {"ts": 1774275120000, "open": 0.1421, "high": 0.1422, "low": 0.1417, "close": 0.1417, "volume": 18541.9, "quote_volume": 2629.71443, "trades": 24, "taker_buy_volume": 12026.2, "taker_buy_quote": 1705.14562}, {"ts": 1774275180000, "open": 0.1418, "high": 0.1424, "low": 0.1418, "close": 0.1424, "volume": 1537.6, "quote_volume": 218.50731, "trades": 5, "taker_buy_volume": 1537.6, "taker_buy_quote": 218.50731}, {"ts": 1774275240000, "open": 0.1422, "high": 0.1428, "low": 0.1422, "close": 0.1423, "volume": 24554.8, "quote_volume": 3500.85728, "trades": 29, "taker_buy_volume": 9764.3, "taker_buy_quote": 1392.37513}, {"ts": 1774275300000, "open": 0.1422, "high": 0.1428, "low": 0.1422, "close": 0.1428, "volume": 1732.4, "quote_volume": 247.05064, "trades": 4, "taker_buy_volume": 1296.0, "taker_buy_quote": 184.86912}, {"ts": 1774275360000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 506.1, "quote_volume": 72.20155, "trades": 3, "taker_buy_volume": 42.5, "taker_buy_quote": 6.069}, {"ts": 1774275420000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1427, "volume": 4760.4, "quote_volume": 679.31427, "trades": 8, "taker_buy_volume": 2113.9, "taker_buy_quote": 301.56852}, {"ts": 1774275480000, "open": 0.1427, "high": 0.1427, "low": 0.1424, "close": 0.1426, "volume": 8859.5, "quote_volume": 1264.06444, "trades": 6, "taker_buy_volume": 549.7, "taker_buy_quote": 78.41943}, {"ts": 1774275540000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 81.1, "quote_volume": 11.56486, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 11.56486}, {"ts": 1774275600000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 912.5, "quote_volume": 129.93695, "trades": 3, "taker_buy_volume": 281.3, "taker_buy_quote": 40.08525}, {"ts": 1774275660000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 4324.1, "quote_volume": 615.3477, "trades": 4, "taker_buy_volume": 282.7, "taker_buy_quote": 40.25648}, {"ts": 1774275720000, "open": 0.1423, "high": 0.1427, "low": 0.1423, "close": 0.1426, "volume": 4879.3, "quote_volume": 696.03276, "trades": 11, "taker_buy_volume": 3922.6, "taker_buy_quote": 559.63453}, {"ts": 1774275780000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 2634.0, "quote_volume": 375.95788, "trades": 8, "taker_buy_volume": 2172.1, "taker_buy_quote": 310.07136}, {"ts": 1774275840000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1427, "volume": 4938.4, "quote_volume": 704.82332, "trades": 9, "taker_buy_volume": 3486.1, "taker_buy_quote": 497.58011}, {"ts": 1774275900000, "open": 0.1427, "high": 0.1427, "low": 0.1423, "close": 0.1423, "volume": 837.0, "quote_volume": 119.2378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275960000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 606.5, "quote_volume": 86.42625, "trades": 2, "taker_buy_volume": 606.5, "taker_buy_quote": 86.42625}, {"ts": 1774276020000, "open": 0.1422, "high": 0.1425, "low": 0.1422, "close": 0.1425, "volume": 616.5, "quote_volume": 87.77019, "trades": 3, "taker_buy_volume": 358.7, "taker_buy_quote": 51.11103}, {"ts": 1774276080000, "open": 0.1423, "high": 0.1423, "low": 0.142, "close": 0.142, "volume": 74443.4, "quote_volume": 10586.00373, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276140000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 554.7, "quote_volume": 78.87834, "trades": 2, "taker_buy_volume": 554.7, "taker_buy_quote": 78.87834}, {"ts": 1774276200000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 2358.5, "quote_volume": 334.87947, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276260000, "open": 0.1418, "high": 0.142, "low": 0.1417, "close": 0.1417, "volume": 8173.3, "quote_volume": 1158.64036, "trades": 12, "taker_buy_volume": 4184.5, "taker_buy_quote": 593.02852}, {"ts": 1774276320000, "open": 0.1417, "high": 0.1417, "low": 0.1414, "close": 0.1416, "volume": 8267.8, "quote_volume": 1170.21308, "trades": 12, "taker_buy_volume": 1588.2, "taker_buy_quote": 224.9809}, {"ts": 1774276380000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1418, "volume": 6260.6, "quote_volume": 887.08799, "trades": 5, "taker_buy_volume": 6260.6, "taker_buy_quote": 887.08799}, {"ts": 1774276440000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 5304.1, "quote_volume": 749.99974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276500000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 5007.9, "quote_volume": 707.72076, "trades": 7, "taker_buy_volume": 3963.0, "taker_buy_quote": 559.9719}, {"ts": 1774276560000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 1846.5, "quote_volume": 260.74772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276620000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 12450.7, "quote_volume": 1758.20904, "trades": 11, "taker_buy_volume": 1702.0, "taker_buy_quote": 240.4926}, {"ts": 1774276680000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276740000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 181.3, "quote_volume": 25.61769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276800000, "open": 0.1412, "high": 0.1412, "low": 0.1409, "close": 0.1409, "volume": 6303.5, "quote_volume": 888.81823, "trades": 14, "taker_buy_volume": 82.0, "taker_buy_quote": 11.5702}, {"ts": 1774276860000, "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1409, "volume": 5725.8, "quote_volume": 805.87653, "trades": 16, "taker_buy_volume": 2717.4, "taker_buy_quote": 382.63286}, {"ts": 1774276920000, "open": 0.141, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 5123.8, "quote_volume": 723.04307, "trades": 5, "taker_buy_volume": 5123.8, "taker_buy_quote": 723.04307}, {"ts": 1774276980000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 4698.5, "quote_volume": 663.75568, "trades": 4, "taker_buy_volume": 1321.3, "taker_buy_quote": 186.56756}, {"ts": 1774277040000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277100000, "open": 0.1412, "high": 0.1412, "low": 0.1409, "close": 0.1409, "volume": 8671.6, "quote_volume": 1222.27619, "trades": 8, "taker_buy_volume": 52.0, "taker_buy_quote": 7.3424}, {"ts": 1774277160000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 3791.8, "quote_volume": 534.26462, "trades": 4, "taker_buy_volume": 3791.8, "taker_buy_quote": 534.26462}, {"ts": 1774277220000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277280000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 336.5, "quote_volume": 47.5138, "trades": 2, "taker_buy_volume": 134.4, "taker_buy_quote": 18.97728}, {"ts": 1774277340000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 17170.5, "quote_volume": 2424.90271, "trades": 12, "taker_buy_volume": 7936.3, "taker_buy_quote": 1121.32044}, {"ts": 1774277400000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 1613.3, "quote_volume": 227.47908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277460000, "open": 0.1411, "high": 0.1411, "low": 0.1406, "close": 0.1407, "volume": 15795.4, "quote_volume": 2222.88987, "trades": 16, "taker_buy_volume": 6665.2, "taker_buy_quote": 938.13412}, {"ts": 1774277520000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 12039.7, "quote_volume": 1693.91441, "trades": 14, "taker_buy_volume": 3655.6, "taker_buy_quote": 514.34292}, {"ts": 1774277580000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 11807.7, "quote_volume": 1661.34339, "trades": 7, "taker_buy_volume": 769.4, "taker_buy_quote": 108.25458}, {"ts": 1774277640000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 375.9, "quote_volume": 52.84475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277700000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277760000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 3615.5, "quote_volume": 508.18453, "trades": 6, "taker_buy_volume": 2520.4, "taker_buy_quote": 354.32298}, {"ts": 1774277820000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 5831.4, "quote_volume": 820.48988, "trades": 8, "taker_buy_volume": 5831.4, "taker_buy_quote": 820.48988}, {"ts": 1774277880000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277940000, "open": 0.1412, "high": 0.1412, "low": 0.1408, "close": 0.1408, "volume": 3066.0, "quote_volume": 432.41021, "trades": 6, "taker_buy_volume": 354.1, "taker_buy_quote": 49.99892}, {"ts": 1774278000000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 2356.0, "quote_volume": 331.4892, "trades": 1, "taker_buy_volume": 2356.0, "taker_buy_quote": 331.4892}, {"ts": 1774278060000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 1321.7, "quote_volume": 186.09536, "trades": 1, "taker_buy_volume": 1321.7, "taker_buy_quote": 186.09536}, {"ts": 1774278120000, "open": 0.141, "high": 0.1413, "low": 0.1408, "close": 0.1413, "volume": 1981.2, "quote_volume": 279.39191, "trades": 5, "taker_buy_volume": 1727.5, "taker_buy_quote": 243.67095}, {"ts": 1774278180000, "open": 0.1411, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 718.9, "quote_volume": 101.34916, "trades": 3, "taker_buy_volume": 134.0, "taker_buy_quote": 18.9074}, {"ts": 1774278240000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 3612.0, "quote_volume": 508.9484, "trades": 6, "taker_buy_volume": 3612.0, "taker_buy_quote": 508.9484}, {"ts": 1774278300000, "open": 0.1411, "high": 0.1411, "low": 0.1407, "close": 0.1407, "volume": 2811.7, "quote_volume": 396.06593, "trades": 8, "taker_buy_volume": 316.0, "taker_buy_quote": 44.5876}, {"ts": 1774278360000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 1261.5, "quote_volume": 177.50082, "trades": 6, "taker_buy_volume": 733.5, "taker_buy_quote": 103.26402}, {"ts": 1774278420000, "open": 0.1408, "high": 0.1408, "low": 0.1405, "close": 0.1406, "volume": 580.3, "quote_volume": 81.6061, "trades": 5, "taker_buy_volume": 227.8, "taker_buy_quote": 32.05506}, {"ts": 1774278480000, "open": 0.1408, "high": 0.1408, "low": 0.1405, "close": 0.1405, "volume": 4478.6, "quote_volume": 629.79449, "trades": 10, "taker_buy_volume": 2674.6, "taker_buy_quote": 376.1832}, {"ts": 1774278540000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 502.6, "quote_volume": 70.72196, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 39.7056}, {"ts": 1774278600000, "open": 0.1405, "high": 0.1409, "low": 0.1405, "close": 0.1408, "volume": 1402.9, "quote_volume": 197.3763, "trades": 5, "taker_buy_volume": 1136.4, "taker_buy_quote": 159.93305}, {"ts": 1774278660000, "open": 0.1405, "high": 0.1406, "low": 0.1397, "close": 0.1399, "volume": 86532.6, "quote_volume": 12123.6867, "trades": 66, "taker_buy_volume": 17328.7, "taker_buy_quote": 2427.36371}, {"ts": 1774278720000, "open": 0.1402, "high": 0.1402, "low": 0.1398, "close": 0.1398, "volume": 20287.4, "quote_volume": 2839.75861, "trades": 15, "taker_buy_volume": 1709.9, "taker_buy_quote": 239.58695}, {"ts": 1774278780000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 14681.7, "quote_volume": 2052.52218, "trades": 14, "taker_buy_volume": 3674.6, "taker_buy_quote": 513.75846}, {"ts": 1774278840000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 24006.6, "quote_volume": 3353.88786, "trades": 16, "taker_buy_volume": 15427.2, "taker_buy_quote": 2155.34568}, {"ts": 1774278900000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 36803.1, "quote_volume": 5141.19852, "trades": 23, "taker_buy_volume": 22240.4, "taker_buy_quote": 3108.2112}, {"ts": 1774278960000, "open": 0.1398, "high": 0.1398, "low": 0.1394, "close": 0.1397, "volume": 25098.0, "quote_volume": 3503.12912, "trades": 31, "taker_buy_volume": 16047.9, "taker_buy_quote": 2240.09481}, {"ts": 1774279020000, "open": 0.1397, "high": 0.1397, "low": 0.139, "close": 0.1393, "volume": 20313.5, "quote_volume": 2828.43392, "trades": 36, "taker_buy_volume": 14847.4, "taker_buy_quote": 2067.23052}, {"ts": 1774279080000, "open": 0.1393, "high": 0.1393, "low": 0.1388, "close": 0.1391, "volume": 57493.0, "quote_volume": 7994.21479, "trades": 55, "taker_buy_volume": 17936.1, "taker_buy_quote": 2496.46527}, {"ts": 1774279140000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 2481.9, "quote_volume": 345.66911, "trades": 7, "taker_buy_volume": 2008.1, "taker_buy_quote": 279.72833}, {"ts": 1774279200000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 1436.8, "quote_volume": 200.16625, "trades": 3, "taker_buy_volume": 1106.1, "taker_buy_quote": 154.13281}, {"ts": 1774279260000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1393, "volume": 10257.3, "quote_volume": 1428.79808, "trades": 9, "taker_buy_volume": 4623.5, "taker_buy_quote": 644.08079}, {"ts": 1774279320000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 6630.0, "quote_volume": 924.46365, "trades": 10, "taker_buy_volume": 4130.7, "taker_buy_quote": 575.90288}, {"ts": 1774279380000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 1497.6, "quote_volume": 209.06496, "trades": 3, "taker_buy_volume": 327.0, "taker_buy_quote": 45.6492}, {"ts": 1774279440000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 780.2, "quote_volume": 108.94853, "trades": 3, "taker_buy_volume": 326.1, "taker_buy_quote": 45.55617}, {"ts": 1774279500000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 493.3, "quote_volume": 68.88233, "trades": 3, "taker_buy_volume": 248.9, "taker_buy_quote": 34.77133}, {"ts": 1774279560000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 2847.7, "quote_volume": 397.86597, "trades": 5, "taker_buy_volume": 241.3, "taker_buy_quote": 33.73374}, {"ts": 1774279620000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 825.9, "quote_volume": 115.46082, "trades": 6, "taker_buy_volume": 600.9, "taker_buy_quote": 84.00582}, {"ts": 1774279680000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 10078.4, "quote_volume": 1409.30459, "trades": 11, "taker_buy_volume": 3886.5, "taker_buy_quote": 543.68325}, {"ts": 1774279740000, "open": 0.1398, "high": 0.1398, "low": 0.1395, "close": 0.1395, "volume": 500.5, "quote_volume": 69.89964, "trades": 2, "taker_buy_volume": 266.3, "taker_buy_quote": 37.22874}, {"ts": 1774279800000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 1247.1, "quote_volume": 174.2768, "trades": 4, "taker_buy_volume": 569.3, "taker_buy_quote": 79.58814}, {"ts": 1774279860000, "open": 0.1396, "high": 0.1396, "low": 0.1393, "close": 0.1393, "volume": 2604.2, "quote_volume": 363.50105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279920000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 1492.8, "quote_volume": 208.40086, "trades": 4, "taker_buy_volume": 1433.0, "taker_buy_quote": 200.0468}, {"ts": 1774279980000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 7592.7, "quote_volume": 1061.97945, "trades": 5, "taker_buy_volume": 5675.0, "taker_buy_quote": 793.69322}, {"ts": 1774280040000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 3939.0, "quote_volume": 550.6722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280100000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 10162.3, "quote_volume": 1416.72319, "trades": 5, "taker_buy_volume": 1667.8, "taker_buy_quote": 232.6581}, {"ts": 1774280160000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 5628.1, "quote_volume": 786.13322, "trades": 4, "taker_buy_volume": 2252.3, "taker_buy_quote": 314.87154}, {"ts": 1774280220000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 1682.4, "quote_volume": 234.83564, "trades": 4, "taker_buy_volume": 107.2, "taker_buy_quote": 14.9544}, {"ts": 1774280280000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 4229.9, "quote_volume": 589.64806, "trades": 6, "taker_buy_volume": 4229.9, "taker_buy_quote": 589.64806}, {"ts": 1774280340000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 92.7, "quote_volume": 12.92238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280400000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 7229.0, "quote_volume": 1008.83041, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280460000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 5551.7, "quote_volume": 774.37421, "trades": 10, "taker_buy_volume": 2604.6, "taker_buy_quote": 363.5431}, {"ts": 1774280520000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 128.2, "quote_volume": 17.8839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280580000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 1562.6, "quote_volume": 217.67018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280640000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 1475.7, "quote_volume": 205.56501, "trades": 1, "taker_buy_volume": 1475.7, "taker_buy_quote": 205.56501}, {"ts": 1774280700000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 15031.7, "quote_volume": 2094.22356, "trades": 18, "taker_buy_volume": 7583.9, "taker_buy_quote": 1056.75692}, {"ts": 1774280760000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 15692.3, "quote_volume": 2182.43119, "trades": 19, "taker_buy_volume": 11515.9, "taker_buy_quote": 1601.77791}, {"ts": 1774280820000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 6885.8, "quote_volume": 957.86414, "trades": 12, "taker_buy_volume": 4713.0, "taker_buy_quote": 655.84494}, {"ts": 1774280880000, "open": 0.1392, "high": 0.1393, "low": 0.139, "close": 0.1392, "volume": 3735.6, "quote_volume": 519.53563, "trades": 9, "taker_buy_volume": 279.8, "taker_buy_quote": 38.95749}, {"ts": 1774280940000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 3955.9, "quote_volume": 550.76644, "trades": 9, "taker_buy_volume": 3955.9, "taker_buy_quote": 550.76644}, {"ts": 1774281000000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 3780.1, "quote_volume": 526.50107, "trades": 6, "taker_buy_volume": 3007.4, "taker_buy_quote": 418.93082}, {"ts": 1774281060000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 16312.0, "quote_volume": 2268.54812, "trades": 25, "taker_buy_volume": 10844.9, "taker_buy_quote": 1508.54247}, {"ts": 1774281120000, "open": 0.1392, "high": 0.1392, "low": 0.1388, "close": 0.1389, "volume": 31938.6, "quote_volume": 4438.55365, "trades": 35, "taker_buy_volume": 19351.6, "taker_buy_quote": 2688.94396}, {"ts": 1774281180000, "open": 0.1388, "high": 0.1388, "low": 0.1385, "close": 0.1387, "volume": 17994.9, "quote_volume": 2496.38635, "trades": 21, "taker_buy_volume": 14234.2, "taker_buy_quote": 1975.05002}, {"ts": 1774281240000, "open": 0.1386, "high": 0.1387, "low": 0.1383, "close": 0.1386, "volume": 11300.7, "quote_volume": 1566.0607, "trades": 18, "taker_buy_volume": 7293.5, "taker_buy_quote": 1011.23882}, {"ts": 1774281300000, "open": 0.1385, "high": 0.1386, "low": 0.1382, "close": 0.1384, "volume": 28018.2, "quote_volume": 3877.49732, "trades": 42, "taker_buy_volume": 23237.8, "taker_buy_quote": 3216.60746}, {"ts": 1774281360000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 5816.2, "quote_volume": 804.65528, "trades": 6, "taker_buy_volume": 3068.0, "taker_buy_quote": 424.3044}, {"ts": 1774281420000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 11366.2, "quote_volume": 1572.55767, "trades": 9, "taker_buy_volume": 8938.6, "taker_buy_quote": 1236.82059}, {"ts": 1774281480000, "open": 0.1384, "high": 0.1387, "low": 0.1384, "close": 0.1387, "volume": 6079.6, "quote_volume": 842.64636, "trades": 7, "taker_buy_volume": 6079.6, "taker_buy_quote": 842.64636}, {"ts": 1774281540000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281600000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 225.6, "quote_volume": 31.27358, "trades": 3, "taker_buy_volume": 171.4, "taker_buy_quote": 23.75604}, {"ts": 1774281660000, "open": 0.1385, "high": 0.1387, "low": 0.1384, "close": 0.1384, "volume": 26837.2, "quote_volume": 3716.96663, "trades": 25, "taker_buy_volume": 11615.9, "taker_buy_quote": 1609.53348}, {"ts": 1774281720000, "open": 0.1385, "high": 0.1388, "low": 0.1385, "close": 0.1387, "volume": 36029.8, "quote_volume": 4992.68254, "trades": 49, "taker_buy_volume": 30484.9, "taker_buy_quote": 4224.71389}, {"ts": 1774281780000, "open": 0.1387, "high": 0.1387, "low": 0.1382, "close": 0.1384, "volume": 7778.6, "quote_volume": 1077.15226, "trades": 12, "taker_buy_volume": 5337.4, "taker_buy_quote": 739.37151}, {"ts": 1774281840000, "open": 0.1384, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 17469.2, "quote_volume": 2417.75461, "trades": 14, "taker_buy_volume": 11582.8, "taker_buy_quote": 1603.07685}, {"ts": 1774281900000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 14264.9, "quote_volume": 1974.53231, "trades": 25, "taker_buy_volume": 12262.7, "taker_buy_quote": 1697.42783}, {"ts": 1774281960000, "open": 0.1383, "high": 0.1386, "low": 0.1383, "close": 0.1384, "volume": 23781.7, "quote_volume": 3291.74965, "trades": 18, "taker_buy_volume": 15081.4, "taker_buy_quote": 2087.99861}, {"ts": 1774282020000, "open": 0.1383, "high": 0.1386, "low": 0.1383, "close": 0.1386, "volume": 24845.6, "quote_volume": 3438.148, "trades": 25, "taker_buy_volume": 20974.7, "taker_buy_quote": 2902.80253}, {"ts": 1774282080000, "open": 0.1386, "high": 0.1388, "low": 0.1384, "close": 0.1388, "volume": 6932.2, "quote_volume": 961.60771, "trades": 13, "taker_buy_volume": 6013.9, "taker_buy_quote": 834.22775}, {"ts": 1774282140000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1388, "volume": 22188.6, "quote_volume": 3077.83328, "trades": 16, "taker_buy_volume": 22117.6, "taker_buy_quote": 3067.98558}, {"ts": 1774282200000, "open": 0.1388, "high": 0.139, "low": 0.1387, "close": 0.1388, "volume": 17322.2, "quote_volume": 2405.13478, "trades": 17, "taker_buy_volume": 16034.9, "taker_buy_quote": 2226.58627}, {"ts": 1774282260000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 6179.7, "quote_volume": 858.38983, "trades": 10, "taker_buy_volume": 6179.7, "taker_buy_quote": 858.38983}, {"ts": 1774282320000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 56974.0, "quote_volume": 7919.07208, "trades": 16, "taker_buy_volume": 28281.7, "taker_buy_quote": 3930.84822}, {"ts": 1774282380000, "open": 0.139, "high": 0.139, "low": 0.1387, "close": 0.1387, "volume": 28859.9, "quote_volume": 4008.59749, "trades": 19, "taker_buy_volume": 13588.3, "taker_buy_quote": 1888.7737}, {"ts": 1774282440000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 1593.3, "quote_volume": 221.23919, "trades": 4, "taker_buy_volume": 1593.3, "taker_buy_quote": 221.23919}, {"ts": 1774282500000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 1560.4, "quote_volume": 216.44722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282560000, "open": 0.1385, "high": 0.1387, "low": 0.1384, "close": 0.1387, "volume": 6396.3, "quote_volume": 885.54814, "trades": 9, "taker_buy_volume": 5996.3, "taker_buy_quote": 830.14814}, {"ts": 1774282620000, "open": 0.1384, "high": 0.1385, "low": 0.1383, "close": 0.1385, "volume": 1495.5, "quote_volume": 206.96655, "trades": 4, "taker_buy_volume": 242.9, "taker_buy_quote": 33.64165}, {"ts": 1774282680000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 1665.2, "quote_volume": 230.3526, "trades": 2, "taker_buy_volume": 1665.2, "taker_buy_quote": 230.3526}, {"ts": 1774282740000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1385, "volume": 3577.6, "quote_volume": 494.84293, "trades": 5, "taker_buy_volume": 3577.6, "taker_buy_quote": 494.84293}, {"ts": 1774282800000, "open": 0.1384, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 1322.0, "quote_volume": 182.99681, "trades": 3, "taker_buy_volume": 1322.0, "taker_buy_quote": 182.99681}, {"ts": 1774282860000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 2546.2, "quote_volume": 352.22506, "trades": 4, "taker_buy_volume": 1648.4, "taker_buy_quote": 228.05932}, {"ts": 1774282920000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 4178.2, "quote_volume": 578.0116, "trades": 5, "taker_buy_volume": 4178.2, "taker_buy_quote": 578.0116}, {"ts": 1774282980000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 1262.7, "quote_volume": 174.65958, "trades": 3, "taker_buy_volume": 1262.7, "taker_buy_quote": 174.65958}, {"ts": 1774283040000, "open": 0.1383, "high": 0.1386, "low": 0.1383, "close": 0.1386, "volume": 5006.2, "quote_volume": 692.78663, "trades": 8, "taker_buy_volume": 5006.2, "taker_buy_quote": 692.78663}, {"ts": 1774283100000, "open": 0.1385, "high": 0.1385, "low": 0.1383, "close": 0.1383, "volume": 2380.6, "quote_volume": 329.27908, "trades": 3, "taker_buy_volume": 933.5, "taker_buy_quote": 129.14515}, {"ts": 1774283160000, "open": 0.1384, "high": 0.1384, "low": 0.1382, "close": 0.1383, "volume": 8240.0, "quote_volume": 1139.14033, "trades": 11, "taker_buy_volume": 6159.4, "taker_buy_quote": 851.60141}, {"ts": 1774283220000, "open": 0.1383, "high": 0.1383, "low": 0.1376, "close": 0.1379, "volume": 61175.2, "quote_volume": 8438.85588, "trades": 58, "taker_buy_volume": 20878.8, "taker_buy_quote": 2879.42294}, {"ts": 1774283280000, "open": 0.1378, "high": 0.1379, "low": 0.1377, "close": 0.1379, "volume": 7307.9, "quote_volume": 1006.74046, "trades": 8, "taker_buy_volume": 3917.5, "taker_buy_quote": 539.88238}, {"ts": 1774283340000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 1991.5, "quote_volume": 274.44276, "trades": 7, "taker_buy_volume": 1991.5, "taker_buy_quote": 274.44276}, {"ts": 1774283400000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 1088.1, "quote_volume": 149.94018, "trades": 4, "taker_buy_volume": 1088.1, "taker_buy_quote": 149.94018}, {"ts": 1774283460000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 136.1, "quote_volume": 18.75458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283520000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 8447.7, "quote_volume": 1165.71986, "trades": 3, "taker_buy_volume": 7820.3, "taker_buy_quote": 1079.2014}, {"ts": 1774283580000, "open": 0.138, "high": 0.138, "low": 0.1378, "close": 0.1378, "volume": 2113.3, "quote_volume": 291.60452, "trades": 10, "taker_buy_volume": 299.9, "taker_buy_quote": 41.3862}, {"ts": 1774283640000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 1229.6, "quote_volume": 169.71973, "trades": 6, "taker_buy_volume": 1229.6, "taker_buy_quote": 169.71973}, {"ts": 1774283700000, "open": 0.1381, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 13801.0, "quote_volume": 1905.93005, "trades": 15, "taker_buy_volume": 13618.4, "taker_buy_quote": 1880.73125}, {"ts": 1774283760000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 1786.0, "quote_volume": 246.6466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283820000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 171.2, "quote_volume": 23.6256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283880000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283940000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 7477.6, "quote_volume": 1032.09836, "trades": 7, "taker_buy_volume": 7477.6, "taker_buy_quote": 1032.09836}, {"ts": 1774284000000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284060000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 2324.3, "quote_volume": 320.84201, "trades": 4, "taker_buy_volume": 590.8, "taker_buy_quote": 81.58948}, {"ts": 1774284120000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 1175.8, "quote_volume": 162.26516, "trades": 3, "taker_buy_volume": 47.6, "taker_buy_quote": 6.57356}, {"ts": 1774284180000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284240000, "open": 0.1381, "high": 0.1383, "low": 0.138, "close": 0.1381, "volume": 14048.3, "quote_volume": 1940.91952, "trades": 20, "taker_buy_volume": 14000.3, "taker_buy_quote": 1934.29552}, {"ts": 1774284300000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 84.3, "quote_volume": 11.64183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284360000, "open": 0.1382, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 12264.4, "quote_volume": 1696.21367, "trades": 14, "taker_buy_volume": 10051.6, "taker_buy_quote": 1390.32999}, {"ts": 1774284420000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284480000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284540000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284600000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1384, "volume": 23876.4, "quote_volume": 3304.49376, "trades": 7, "taker_buy_volume": 21435.8, "taker_buy_quote": 2966.71472}, {"ts": 1774284660000, "open": 0.1384, "high": 0.1386, "low": 0.1383, "close": 0.1383, "volume": 25161.2, "quote_volume": 3481.80709, "trades": 22, "taker_buy_volume": 4743.6, "taker_buy_quote": 656.93837}, {"ts": 1774284720000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 5108.1, "quote_volume": 706.45023, "trades": 3, "taker_buy_volume": 5108.1, "taker_buy_quote": 706.45023}, {"ts": 1774284780000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 669.0, "quote_volume": 92.52968, "trades": 2, "taker_buy_volume": 69.8, "taker_buy_quote": 9.66032}, {"ts": 1774284840000, "open": 0.1384, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 32521.1, "quote_volume": 4503.2506, "trades": 8, "taker_buy_volume": 32521.1, "taker_buy_quote": 4503.2506}, {"ts": 1774284900000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 116.2, "quote_volume": 16.0937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284960000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285020000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285080000, "open": 0.1386, "high": 0.1388, "low": 0.1385, "close": 0.1385, "volume": 56467.8, "quote_volume": 7827.45702, "trades": 34, "taker_buy_volume": 35042.3, "taker_buy_quote": 4858.48871}, {"ts": 1774285140000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285200000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 989.0, "quote_volume": 137.0754, "trades": 1, "taker_buy_volume": 989.0, "taker_buy_quote": 137.0754}, {"ts": 1774285260000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 1470.4, "quote_volume": 204.15981, "trades": 3, "taker_buy_volume": 1237.3, "taker_buy_quote": 171.78222}, {"ts": 1774285320000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 301.0, "quote_volume": 41.8089, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 41.8089}, {"ts": 1774285380000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 509.1, "quote_volume": 70.6864, "trades": 2, "taker_buy_volume": 509.1, "taker_buy_quote": 70.6864}, {"ts": 1774285440000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 275.5, "quote_volume": 38.2945, "trades": 1, "taker_buy_volume": 275.5, "taker_buy_quote": 38.2945}, {"ts": 1774285500000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 1509.7, "quote_volume": 209.79464, "trades": 5, "taker_buy_volume": 973.1, "taker_buy_quote": 135.2609}, {"ts": 1774285560000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 2665.6, "quote_volume": 370.26078, "trades": 4, "taker_buy_volume": 641.7, "taker_buy_quote": 89.14107}, {"ts": 1774285620000, "open": 0.1389, "high": 0.139, "low": 0.1386, "close": 0.139, "volume": 21563.8, "quote_volume": 2990.95307, "trades": 19, "taker_buy_volume": 3442.5, "taker_buy_quote": 477.91048}, {"ts": 1774285680000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285740000, "open": 0.139, "high": 0.1391, "low": 0.1386, "close": 0.1387, "volume": 69055.4, "quote_volume": 9582.09854, "trades": 41, "taker_buy_volume": 26066.3, "taker_buy_quote": 3619.67951}, {"ts": 1774285800000, "open": 0.1387, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 7573.0, "quote_volume": 1050.40235, "trades": 6, "taker_buy_volume": 7573.0, "taker_buy_quote": 1050.40235}, {"ts": 1774285860000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 15550.6, "quote_volume": 2158.42328, "trades": 2, "taker_buy_volume": 15550.6, "taker_buy_quote": 2158.42328}, {"ts": 1774285920000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 8791.7, "quote_volume": 1220.31336, "trades": 12, "taker_buy_volume": 6922.4, "taker_buy_quote": 960.85452}, {"ts": 1774285980000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 275.0, "quote_volume": 38.1425, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 38.1425}, {"ts": 1774286040000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 2935.8, "quote_volume": 407.22026, "trades": 3, "taker_buy_volume": 248.0, "taker_buy_quote": 34.4224}, {"ts": 1774286100000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 392.4, "quote_volume": 54.37918, "trades": 3, "taker_buy_volume": 317.8, "taker_buy_quote": 44.04708}, {"ts": 1774286160000, "open": 0.1387, "high": 0.1387, "low": 0.1381, "close": 0.1381, "volume": 13210.6, "quote_volume": 1826.47517, "trades": 16, "taker_buy_volume": 7672.1, "taker_buy_quote": 1059.93914}, {"ts": 1774286220000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 8117.5, "quote_volume": 1121.8385, "trades": 13, "taker_buy_volume": 8117.5, "taker_buy_quote": 1121.8385}, {"ts": 1774286280000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 581.2, "quote_volume": 80.37996, "trades": 2, "taker_buy_volume": 581.2, "taker_buy_quote": 80.37996}, {"ts": 1774286340000, "open": 0.1382, "high": 0.1382, "low": 0.138, "close": 0.1381, "volume": 922.0, "quote_volume": 127.3798, "trades": 3, "taker_buy_volume": 885.6, "taker_buy_quote": 122.3566}, {"ts": 1774286400000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 1984.3, "quote_volume": 273.8334, "trades": 7, "taker_buy_volume": 1984.3, "taker_buy_quote": 273.8334}, {"ts": 1774286460000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 2039.8, "quote_volume": 281.4924, "trades": 2, "taker_buy_volume": 2039.8, "taker_buy_quote": 281.4924}, {"ts": 1774286520000, "open": 0.1382, "high": 0.1382, "low": 0.1379, "close": 0.138, "volume": 6892.1, "quote_volume": 950.76772, "trades": 8, "taker_buy_volume": 623.8, "taker_buy_quote": 86.13256}, {"ts": 1774286580000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 310.5, "quote_volume": 42.88005, "trades": 1, "taker_buy_volume": 310.5, "taker_buy_quote": 42.88005}, {"ts": 1774286640000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286700000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 573.3, "quote_volume": 79.20399, "trades": 2, "taker_buy_volume": 573.3, "taker_buy_quote": 79.20399}, {"ts": 1774286760000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286820000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1385, "volume": 9396.1, "quote_volume": 1299.53841, "trades": 5, "taker_buy_volume": 9396.1, "taker_buy_quote": 1299.53841}, {"ts": 1774286880000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 6411.2, "quote_volume": 887.9512, "trades": 4, "taker_buy_volume": 6411.2, "taker_buy_quote": 887.9512}, {"ts": 1774286940000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 2952.3, "quote_volume": 408.15252, "trades": 6, "taker_buy_volume": 1505.7, "taker_buy_quote": 208.08774}, {"ts": 1774287000000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 4326.9, "quote_volume": 598.07635, "trades": 4, "taker_buy_volume": 3589.2, "taker_buy_quote": 496.05244}, {"ts": 1774287060000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287120000, "open": 0.1384, "high": 0.1384, "low": 0.1382, "close": 0.1383, "volume": 11065.0, "quote_volume": 1529.74866, "trades": 12, "taker_buy_volume": 3743.2, "taker_buy_quote": 517.68456}, {"ts": 1774287180000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 66.4, "quote_volume": 9.18976, "trades": 1, "taker_buy_volume": 66.4, "taker_buy_quote": 9.18976}, {"ts": 1774287240000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 15573.0, "quote_volume": 2158.4178, "trades": 6, "taker_buy_volume": 15573.0, "taker_buy_quote": 2158.4178}, {"ts": 1774287300000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 1454.6, "quote_volume": 202.0346, "trades": 4, "taker_buy_volume": 1407.9, "taker_buy_quote": 195.55731}, {"ts": 1774287360000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287420000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 1600.6, "quote_volume": 222.6389, "trades": 3, "taker_buy_volume": 1555.0, "taker_buy_quote": 216.3005}, {"ts": 1774287480000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 5023.5, "quote_volume": 698.2841, "trades": 5, "taker_buy_volume": 176.0, "taker_buy_quote": 24.4816}, {"ts": 1774287540000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 1158.9, "quote_volume": 161.20299, "trades": 1, "taker_buy_volume": 1158.9, "taker_buy_quote": 161.20299}, {"ts": 1774287600000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287660000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 16955.3, "quote_volume": 2358.48223, "trades": 7, "taker_buy_volume": 15517.0, "taker_buy_quote": 2158.4147}, {"ts": 1774287720000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287780000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 3233.2, "quote_volume": 449.38956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287840000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 24915.1, "quote_volume": 3459.93146, "trades": 14, "taker_buy_volume": 17238.0, "taker_buy_quote": 2394.20594}, {"ts": 1774287900000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 2908.1, "quote_volume": 403.64428, "trades": 4, "taker_buy_volume": 2641.5, "taker_buy_quote": 366.6402}, {"ts": 1774287960000, "open": 0.1389, "high": 0.1413, "low": 0.1389, "close": 0.1404, "volume": 269522.7, "quote_volume": 37833.22762, "trades": 279, "taker_buy_volume": 148852.0, "taker_buy_quote": 20858.47067}, {"ts": 1774288020000, "open": 0.1404, "high": 0.1406, "low": 0.1403, "close": 0.1405, "volume": 4017.0, "quote_volume": 564.33501, "trades": 11, "taker_buy_volume": 4017.0, "taker_buy_quote": 564.33501}, {"ts": 1774288080000, "open": 0.1405, "high": 0.1405, "low": 0.1399, "close": 0.1399, "volume": 9618.9, "quote_volume": 1346.15287, "trades": 6, "taker_buy_volume": 8260.1, "taker_buy_quote": 1155.64911}, {"ts": 1774288140000, "open": 0.1399, "high": 0.1403, "low": 0.1398, "close": 0.1403, "volume": 24270.5, "quote_volume": 3398.73688, "trades": 41, "taker_buy_volume": 24062.2, "taker_buy_quote": 3369.61654}, {"ts": 1774288200000, "open": 0.1401, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 9444.1, "quote_volume": 1322.7261, "trades": 16, "taker_buy_volume": 344.0, "taker_buy_quote": 48.2288}, {"ts": 1774288260000, "open": 0.1398, "high": 0.1399, "low": 0.1392, "close": 0.1399, "volume": 127805.1, "quote_volume": 17851.67063, "trades": 87, "taker_buy_volume": 92274.4, "taker_buy_quote": 12890.93862}, {"ts": 1774288320000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 17279.4, "quote_volume": 2424.96016, "trades": 13, "taker_buy_volume": 5530.7, "taker_buy_quote": 776.50314}, {"ts": 1774288380000, "open": 0.14, "high": 0.14, "low": 0.1391, "close": 0.1393, "volume": 75220.6, "quote_volume": 10505.57817, "trades": 67, "taker_buy_volume": 10821.1, "taker_buy_quote": 1511.45128}, {"ts": 1774288440000, "open": 0.1393, "high": 0.1397, "low": 0.1393, "close": 0.1397, "volume": 33668.3, "quote_volume": 4697.6002, "trades": 23, "taker_buy_volume": 27260.3, "taker_buy_quote": 3803.75814}, {"ts": 1774288500000, "open": 0.1396, "high": 0.1399, "low": 0.1396, "close": 0.1397, "volume": 10626.1, "quote_volume": 1485.15703, "trades": 15, "taker_buy_volume": 8991.5, "taker_buy_quote": 1256.82361}, {"ts": 1774288560000, "open": 0.1396, "high": 0.1398, "low": 0.1393, "close": 0.1393, "volume": 18716.9, "quote_volume": 2612.07134, "trades": 23, "taker_buy_volume": 6821.9, "taker_buy_quote": 951.88541}, {"ts": 1774288620000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 196.9, "quote_volume": 27.46755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288680000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288740000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 6101.1, "quote_volume": 850.49334, "trades": 4, "taker_buy_volume": 2023.9, "taker_buy_quote": 282.13166}, {"ts": 1774288800000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 5061.9, "quote_volume": 705.14483, "trades": 9, "taker_buy_volume": 3698.4, "taker_buy_quote": 515.20648}, {"ts": 1774288860000, "open": 0.1394, "high": 0.1398, "low": 0.1394, "close": 0.1398, "volume": 26157.7, "quote_volume": 3650.00393, "trades": 30, "taker_buy_volume": 25655.2, "taker_buy_quote": 3579.80468}, {"ts": 1774288920000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 1951.2, "quote_volume": 272.76224, "trades": 5, "taker_buy_volume": 1873.6, "taker_buy_quote": 261.92928}, {"ts": 1774288980000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 7097.8, "quote_volume": 992.60481, "trades": 12, "taker_buy_volume": 7097.8, "taker_buy_quote": 992.60481}, {"ts": 1774289040000, "open": 0.14, "high": 0.1402, "low": 0.1394, "close": 0.1394, "volume": 27536.0, "quote_volume": 3851.63196, "trades": 39, "taker_buy_volume": 15166.5, "taker_buy_quote": 2124.27678}, {"ts": 1774289100000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 339.3, "quote_volume": 47.36628, "trades": 1, "taker_buy_volume": 339.3, "taker_buy_quote": 47.36628}, {"ts": 1774289160000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 307.4, "quote_volume": 42.8823, "trades": 1, "taker_buy_volume": 307.4, "taker_buy_quote": 42.8823}, {"ts": 1774289220000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 8981.1, "quote_volume": 1249.30214, "trades": 8, "taker_buy_volume": 311.3, "taker_buy_quote": 43.33296}, {"ts": 1774289280000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 3815.5, "quote_volume": 531.47617, "trades": 3, "taker_buy_volume": 3815.5, "taker_buy_quote": 531.47617}, {"ts": 1774289340000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 1574.4, "quote_volume": 219.1797, "trades": 2, "taker_buy_volume": 232.2, "taker_buy_quote": 32.34546}, {"ts": 1774289400000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 532.6, "quote_volume": 74.13792, "trades": 3, "taker_buy_volume": 532.6, "taker_buy_quote": 74.13792}, {"ts": 1774289460000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289520000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 2049.3, "quote_volume": 285.11604, "trades": 4, "taker_buy_volume": 584.1, "taker_buy_quote": 81.30672}, {"ts": 1774289580000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 297.3, "quote_volume": 41.38416, "trades": 1, "taker_buy_volume": 297.3, "taker_buy_quote": 41.38416}, {"ts": 1774289640000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 657.8, "quote_volume": 91.46726, "trades": 2, "taker_buy_volume": 330.6, "taker_buy_quote": 45.98646}, {"ts": 1774289700000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 1931.5, "quote_volume": 268.41971, "trades": 3, "taker_buy_volume": 587.9, "taker_buy_quote": 81.65931}, {"ts": 1774289760000, "open": 0.139, "high": 0.139, "low": 0.1384, "close": 0.1385, "volume": 9271.7, "quote_volume": 1285.49699, "trades": 17, "taker_buy_volume": 1506.7, "taker_buy_quote": 208.89474}, {"ts": 1774289820000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 7724.6, "quote_volume": 1068.66895, "trades": 10, "taker_buy_volume": 4705.8, "taker_buy_quote": 651.16891}, {"ts": 1774289880000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 592.9, "quote_volume": 82.05736, "trades": 3, "taker_buy_volume": 592.9, "taker_buy_quote": 82.05736}, {"ts": 1774289940000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290000000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 379.2, "quote_volume": 52.48128, "trades": 2, "taker_buy_volume": 379.2, "taker_buy_quote": 52.48128}, {"ts": 1774290060000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1383, "volume": 4420.5, "quote_volume": 610.99735, "trades": 7, "taker_buy_volume": 716.5, "taker_buy_quote": 99.11674}, {"ts": 1774290120000, "open": 0.1381, "high": 0.1383, "low": 0.138, "close": 0.1383, "volume": 26551.1, "quote_volume": 3665.17226, "trades": 18, "taker_buy_volume": 3845.7, "taker_buy_quote": 531.15743}, {"ts": 1774290180000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 329.5, "quote_volume": 45.56985, "trades": 2, "taker_buy_volume": 329.5, "taker_buy_quote": 45.56985}, {"ts": 1774290240000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 87.7, "quote_volume": 12.12891, "trades": 1, "taker_buy_volume": 87.7, "taker_buy_quote": 12.12891}, {"ts": 1774290300000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 2734.5, "quote_volume": 378.40706, "trades": 10, "taker_buy_volume": 2734.5, "taker_buy_quote": 378.40706}, {"ts": 1774290360000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290420000, "open": 0.1384, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 550.9, "quote_volume": 76.27467, "trades": 2, "taker_buy_volume": 550.9, "taker_buy_quote": 76.27467}, {"ts": 1774290480000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 1284.7, "quote_volume": 177.95645, "trades": 3, "taker_buy_volume": 1284.7, "taker_buy_quote": 177.95645}, {"ts": 1774290540000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 2844.6, "quote_volume": 394.29387, "trades": 5, "taker_buy_volume": 2844.6, "taker_buy_quote": 394.29387}, {"ts": 1774290600000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 310.0, "quote_volume": 43.028, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 43.028}, {"ts": 1774290660000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290720000, "open": 0.139, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 7650.5, "quote_volume": 1062.18962, "trades": 7, "taker_buy_volume": 7650.5, "taker_buy_quote": 1062.18962}, {"ts": 1774290780000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290840000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 2115.5, "quote_volume": 293.93608, "trades": 3, "taker_buy_volume": 931.3, "taker_buy_quote": 129.4507}, {"ts": 1774290900000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290960000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 3111.9, "quote_volume": 433.17099, "trades": 4, "taker_buy_volume": 906.4, "taker_buy_quote": 126.17088}, {"ts": 1774291020000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 283.3, "quote_volume": 39.44497, "trades": 2, "taker_buy_volume": 189.7, "taker_buy_quote": 26.42521}, {"ts": 1774291080000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 2404.1, "quote_volume": 334.55225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291140000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291200000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291260000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 4638.7, "quote_volume": 642.92382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291320000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 37366.9, "quote_volume": 5173.50071, "trades": 17, "taker_buy_volume": 22432.0, "taker_buy_quote": 3104.89807}, {"ts": 1774291380000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291440000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 2685.0, "quote_volume": 371.604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291500000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 857.0, "quote_volume": 118.7802, "trades": 3, "taker_buy_volume": 857.0, "taker_buy_quote": 118.7802}, {"ts": 1774291560000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 2942.2, "quote_volume": 407.61165, "trades": 7, "taker_buy_volume": 2170.8, "taker_buy_quote": 300.77275}, {"ts": 1774291620000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 787.3, "quote_volume": 109.0607, "trades": 3, "taker_buy_volume": 787.3, "taker_buy_quote": 109.0607}, {"ts": 1774291680000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291740000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291800000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 83.8, "quote_volume": 11.62306, "trades": 1, "taker_buy_volume": 83.8, "taker_buy_quote": 11.62306}, {"ts": 1774291860000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291920000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 1698.3, "quote_volume": 235.30563, "trades": 5, "taker_buy_volume": 590.8, "taker_buy_quote": 81.88488}, {"ts": 1774291980000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 5344.0, "quote_volume": 741.13405, "trades": 4, "taker_buy_volume": 5344.0, "taker_buy_quote": 741.13405}, {"ts": 1774292040000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292100000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 10150.0, "quote_volume": 1410.84378, "trades": 9, "taker_buy_volume": 3743.3, "taker_buy_quote": 520.31248}, {"ts": 1774292160000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 204.6, "quote_volume": 28.37802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292220000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1386, "volume": 7128.9, "quote_volume": 987.96945, "trades": 13, "taker_buy_volume": 2529.4, "taker_buy_quote": 350.35978}, {"ts": 1774292280000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292340000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292400000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292460000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 5165.8, "quote_volume": 715.66191, "trades": 9, "taker_buy_volume": 885.9, "taker_buy_quote": 122.72668}, {"ts": 1774292520000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 3047.8, "quote_volume": 422.28437, "trades": 10, "taker_buy_volume": 2738.0, "taker_buy_quote": 379.40805}, {"ts": 1774292580000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 1944.8, "quote_volume": 269.71414, "trades": 4, "taker_buy_volume": 332.1, "taker_buy_quote": 46.06227}, {"ts": 1774292640000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 1690.1, "quote_volume": 234.89945, "trades": 3, "taker_buy_volume": 1690.1, "taker_buy_quote": 234.89945}, {"ts": 1774292700000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 341.7, "quote_volume": 47.46213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292760000, "open": 0.139, "high": 0.1392, "low": 0.1388, "close": 0.1388, "volume": 60362.0, "quote_volume": 8384.12069, "trades": 25, "taker_buy_volume": 277.3, "taker_buy_quote": 38.5829}, {"ts": 1774292820000, "open": 0.1387, "high": 0.1388, "low": 0.1384, "close": 0.1384, "volume": 6690.7, "quote_volume": 927.75603, "trades": 11, "taker_buy_volume": 253.7, "taker_buy_quote": 35.21356}, {"ts": 1774292880000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 954.7, "quote_volume": 132.37827, "trades": 4, "taker_buy_volume": 263.7, "taker_buy_quote": 36.57519}, {"ts": 1774292940000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 601.2, "quote_volume": 83.53551, "trades": 2, "taker_buy_volume": 601.2, "taker_buy_quote": 83.53551}, {"ts": 1774293000000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 561.6, "quote_volume": 77.92494, "trades": 2, "taker_buy_volume": 251.4, "taker_buy_quote": 34.86918}, {"ts": 1774293060000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 282.7, "quote_volume": 39.18222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293120000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 1070.5, "quote_volume": 148.42473, "trades": 5, "taker_buy_volume": 534.3, "taker_buy_quote": 74.10741}, {"ts": 1774293180000, "open": 0.1386, "high": 0.1387, "low": 0.1384, "close": 0.1385, "volume": 6945.6, "quote_volume": 962.32513, "trades": 15, "taker_buy_volume": 2533.9, "taker_buy_quote": 351.14944}, {"ts": 1774293240000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 1312.4, "quote_volume": 181.92538, "trades": 4, "taker_buy_volume": 1312.4, "taker_buy_quote": 181.92538}, {"ts": 1774293300000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 492.2, "quote_volume": 68.24355, "trades": 2, "taker_buy_volume": 246.3, "taker_buy_quote": 34.16181}, {"ts": 1774293360000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 4012.2, "quote_volume": 555.83561, "trades": 10, "taker_buy_volume": 3750.5, "taker_buy_quote": 519.59016}, {"ts": 1774293420000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 1454.7, "quote_volume": 201.53553, "trades": 6, "taker_buy_volume": 787.5, "taker_buy_quote": 109.1475}, {"ts": 1774293480000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 891.9, "quote_volume": 123.70653, "trades": 3, "taker_buy_volume": 891.9, "taker_buy_quote": 123.70653}, {"ts": 1774293540000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 638.2, "quote_volume": 88.55151, "trades": 2, "taker_buy_volume": 331.7, "taker_buy_quote": 46.03996}, {"ts": 1774293600000, "open": 0.1387, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 1107.7, "quote_volume": 153.63871, "trades": 4, "taker_buy_volume": 586.1, "taker_buy_quote": 81.31908}, {"ts": 1774293660000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 299.4, "quote_volume": 41.52678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293720000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 2339.6, "quote_volume": 324.70292, "trades": 5, "taker_buy_volume": 578.9, "taker_buy_quote": 80.35132}, {"ts": 1774293780000, "open": 0.1387, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 583.5, "quote_volume": 80.96394, "trades": 2, "taker_buy_volume": 324.9, "taker_buy_quote": 45.09612}, {"ts": 1774293840000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 232.3, "quote_volume": 32.22001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293900000, "open": 0.1389, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 857.2, "quote_volume": 119.0055, "trades": 4, "taker_buy_volume": 559.3, "taker_buy_quote": 77.68677}, {"ts": 1774293960000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 966.2, "quote_volume": 133.98429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294020000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 1861.3, "quote_volume": 258.00308, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 37.3103}, {"ts": 1774294080000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 3489.2, "quote_volume": 483.57099, "trades": 4, "taker_buy_volume": 2867.7, "taker_buy_quote": 397.46322}, {"ts": 1774294140000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 615.6, "quote_volume": 85.35201, "trades": 2, "taker_buy_volume": 298.5, "taker_buy_quote": 41.40195}, {"ts": 1774294200000, "open": 0.1387, "high": 0.1387, "low": 0.1384, "close": 0.1384, "volume": 21314.9, "quote_volume": 2951.12339, "trades": 21, "taker_buy_volume": 5437.6, "taker_buy_quote": 753.31996}, {"ts": 1774294260000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 520.5, "quote_volume": 72.06355, "trades": 2, "taker_buy_volume": 263.5, "taker_buy_quote": 36.49475}, {"ts": 1774294320000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 4622.8, "quote_volume": 639.74862, "trades": 5, "taker_buy_volume": 1519.6, "taker_buy_quote": 210.31264}, {"ts": 1774294380000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294440000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 41.6, "quote_volume": 5.75744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294500000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294560000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 1569.7, "quote_volume": 217.24648, "trades": 2, "taker_buy_volume": 1569.7, "taker_buy_quote": 217.24648}, {"ts": 1774294620000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294680000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 839.3, "quote_volume": 116.15394, "trades": 3, "taker_buy_volume": 787.5, "taker_buy_quote": 108.99}, {"ts": 1774294740000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 787.5, "quote_volume": 108.99, "trades": 2, "taker_buy_volume": 787.5, "taker_buy_quote": 108.99}, {"ts": 1774294800000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1385, "volume": 9443.2, "quote_volume": 1306.84359, "trades": 13, "taker_buy_volume": 7768.3, "taker_buy_quote": 1075.20492}, {"ts": 1774294860000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 338.7, "quote_volume": 46.87608, "trades": 1, "taker_buy_volume": 338.7, "taker_buy_quote": 46.87608}, {"ts": 1774294920000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 3926.4, "quote_volume": 542.62848, "trades": 6, "taker_buy_volume": 2000.8, "taker_buy_quote": 276.51056}, {"ts": 1774294980000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 59.2, "quote_volume": 8.17552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295040000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295100000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 196.7, "quote_volume": 27.18394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295160000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295220000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 8367.8, "quote_volume": 1155.43974, "trades": 10, "taker_buy_volume": 1575.0, "taker_buy_quote": 217.5075}, {"ts": 1774295280000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 250.1, "quote_volume": 34.53881, "trades": 3, "taker_buy_volume": 250.1, "taker_buy_quote": 34.53881}, {"ts": 1774295340000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295400000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 81.2, "quote_volume": 11.2056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295460000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 142.9, "quote_volume": 19.69162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295520000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.138, "volume": 1387.5, "quote_volume": 191.34024, "trades": 2, "taker_buy_volume": 1387.5, "taker_buy_quote": 191.34024}, {"ts": 1774295580000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 1001.0, "quote_volume": 138.138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295640000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295700000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 295.3, "quote_volume": 40.7514, "trades": 1, "taker_buy_volume": 295.3, "taker_buy_quote": 40.7514}, {"ts": 1774295760000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295820000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 2332.6, "quote_volume": 321.8988, "trades": 5, "taker_buy_volume": 2254.0, "taker_buy_quote": 311.052}, {"ts": 1774295880000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 1459.0, "quote_volume": 201.342, "trades": 3, "taker_buy_volume": 787.5, "taker_buy_quote": 108.675}, {"ts": 1774295940000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 3619.4, "quote_volume": 499.40907, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296000000, "open": 0.1381, "high": 0.1381, "low": 0.1377, "close": 0.1379, "volume": 9773.4, "quote_volume": 1348.11695, "trades": 17, "taker_buy_volume": 3056.3, "taker_buy_quote": 421.39274}, {"ts": 1774296060000, "open": 0.1377, "high": 0.1379, "low": 0.1373, "close": 0.1376, "volume": 47511.3, "quote_volume": 6540.38131, "trades": 56, "taker_buy_volume": 34784.7, "taker_buy_quote": 4789.92382}, {"ts": 1774296120000, "open": 0.1376, "high": 0.1378, "low": 0.1376, "close": 0.1377, "volume": 1893.8, "quote_volume": 260.79939, "trades": 6, "taker_buy_volume": 1893.8, "taker_buy_quote": 260.79939}, {"ts": 1774296180000, "open": 0.1377, "high": 0.1378, "low": 0.1376, "close": 0.1378, "volume": 635.1, "quote_volume": 87.46542, "trades": 5, "taker_buy_volume": 635.1, "taker_buy_quote": 87.46542}, {"ts": 1774296240000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296300000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 2000.0, "quote_volume": 275.66232, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 275.66232}, {"ts": 1774296360000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 2493.2, "quote_volume": 343.59339, "trades": 2, "taker_buy_volume": 2493.2, "taker_buy_quote": 343.59339}, {"ts": 1774296420000, "open": 0.1378, "high": 0.1378, "low": 0.1373, "close": 0.1375, "volume": 40168.3, "quote_volume": 5524.66284, "trades": 62, "taker_buy_volume": 25270.6, "taker_buy_quote": 3475.93109}, {"ts": 1774296480000, "open": 0.1375, "high": 0.1377, "low": 0.1374, "close": 0.1377, "volume": 682.8, "quote_volume": 93.92281, "trades": 4, "taker_buy_volume": 269.5, "taker_buy_quote": 37.11015}, {"ts": 1774296540000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 6928.8, "quote_volume": 954.09576, "trades": 10, "taker_buy_volume": 6928.8, "taker_buy_quote": 954.09576}, {"ts": 1774296600000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 9131.7, "quote_volume": 1258.34826, "trades": 4, "taker_buy_volume": 9131.7, "taker_buy_quote": 1258.34826}, {"ts": 1774296660000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 1213.6, "quote_volume": 167.56976, "trades": 6, "taker_buy_volume": 1006.4, "taker_buy_quote": 138.95544}, {"ts": 1774296720000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.138, "volume": 950.1, "quote_volume": 131.04775, "trades": 4, "taker_buy_volume": 950.1, "taker_buy_quote": 131.04775}, {"ts": 1774296780000, "open": 0.1379, "high": 0.1382, "low": 0.1379, "close": 0.1382, "volume": 4712.8, "quote_volume": 650.05851, "trades": 8, "taker_buy_volume": 4712.8, "taker_buy_quote": 650.05851}, {"ts": 1774296840000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 8273.3, "quote_volume": 1142.45417, "trades": 9, "taker_buy_volume": 7387.7, "taker_buy_quote": 1020.24137}, {"ts": 1774296900000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 5077.4, "quote_volume": 701.36045, "trades": 5, "taker_buy_volume": 1715.1, "taker_buy_quote": 237.02682}, {"ts": 1774296960000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 4949.3, "quote_volume": 683.57866, "trades": 12, "taker_buy_volume": 4715.6, "taker_buy_quote": 651.30469}, {"ts": 1774297020000, "open": 0.1382, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 4393.3, "quote_volume": 606.74211, "trades": 8, "taker_buy_volume": 2722.4, "taker_buy_quote": 376.01304}, {"ts": 1774297080000, "open": 0.1381, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 7557.1, "quote_volume": 1044.01967, "trades": 14, "taker_buy_volume": 3578.8, "taker_buy_quote": 494.61644}, {"ts": 1774297140000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1383, "volume": 7458.4, "quote_volume": 1031.56785, "trades": 13, "taker_buy_volume": 4786.4, "taker_buy_quote": 662.29745}, {"ts": 1774297200000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 1120.6, "quote_volume": 154.78817, "trades": 2, "taker_buy_volume": 333.1, "taker_buy_quote": 46.03442}, {"ts": 1774297260000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 454.4, "quote_volume": 62.79808, "trades": 1, "taker_buy_volume": 454.4, "taker_buy_quote": 62.79808}, {"ts": 1774297320000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 2167.8, "quote_volume": 299.8352, "trades": 6, "taker_buy_volume": 2167.8, "taker_buy_quote": 299.8352}, {"ts": 1774297380000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 7142.9, "quote_volume": 989.20005, "trades": 12, "taker_buy_volume": 2441.5, "taker_buy_quote": 338.13489}, {"ts": 1774297440000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 622.0, "quote_volume": 86.147, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 86.147}, {"ts": 1774297500000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 2828.3, "quote_volume": 390.9563, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297560000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 232.2, "quote_volume": 32.11326, "trades": 1, "taker_buy_volume": 232.2, "taker_buy_quote": 32.11326}, {"ts": 1774297620000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 615.6, "quote_volume": 85.19904, "trades": 2, "taker_buy_volume": 615.6, "taker_buy_quote": 85.19904}, {"ts": 1774297680000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 239.3, "quote_volume": 33.14305, "trades": 1, "taker_buy_volume": 239.3, "taker_buy_quote": 33.14305}, {"ts": 1774297740000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 333.2, "quote_volume": 46.18152, "trades": 1, "taker_buy_volume": 333.2, "taker_buy_quote": 46.18152}, {"ts": 1774297800000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297860000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 276.2, "quote_volume": 38.28132, "trades": 1, "taker_buy_volume": 276.2, "taker_buy_quote": 38.28132}, {"ts": 1774297920000, "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 72.2, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 72.2, "taker_buy_quote": 9.9997}, {"ts": 1774297980000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 9045.1, "quote_volume": 1250.52322, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298040000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 787.5, "quote_volume": 108.75375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298100000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 3560.2, "quote_volume": 491.66362, "trades": 6, "taker_buy_volume": 3560.2, "taker_buy_quote": 491.66362}, {"ts": 1774298160000, "open": 0.1381, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 4899.7, "quote_volume": 677.26287, "trades": 11, "taker_buy_volume": 4112.2, "taker_buy_quote": 568.50912}, {"ts": 1774298220000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 787.5, "quote_volume": 108.91125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298280000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298340000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 2733.9, "quote_volume": 378.64914, "trades": 6, "taker_buy_volume": 2733.9, "taker_buy_quote": 378.64914}, {"ts": 1774298400000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 2256.6, "quote_volume": 312.31344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298460000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 146.4, "quote_volume": 20.24712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298520000, "open": 0.1385, "high": 0.1385, "low": 0.1383, "close": 0.1383, "volume": 1680.7, "quote_volume": 232.72961, "trades": 3, "taker_buy_volume": 1444.0, "taker_buy_quote": 199.994}, {"ts": 1774298580000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 590.6, "quote_volume": 81.67998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298640000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1382, "volume": 7094.0, "quote_volume": 980.27438, "trades": 23, "taker_buy_volume": 357.1, "taker_buy_quote": 49.35122}, {"ts": 1774298700000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298760000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298820000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 3160.5, "quote_volume": 437.07692, "trades": 7, "taker_buy_volume": 2170.7, "taker_buy_quote": 300.20781}, {"ts": 1774298880000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 3299.4, "quote_volume": 455.97708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298940000, "open": 0.1381, "high": 0.1383, "low": 0.138, "close": 0.1383, "volume": 20132.1, "quote_volume": 2781.39909, "trades": 17, "taker_buy_volume": 12418.8, "taker_buy_quote": 1716.23635}, {"ts": 1774299000000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299060000, "open": 0.138, "high": 0.1384, "low": 0.1379, "close": 0.1382, "volume": 16021.7, "quote_volume": 2211.30964, "trades": 24, "taker_buy_volume": 6034.9, "taker_buy_quote": 833.63329}, {"ts": 1774299120000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 44.0, "quote_volume": 6.0764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299180000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 601.1, "quote_volume": 83.01191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299240000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 137.6, "quote_volume": 19.00256, "trades": 1, "taker_buy_volume": 137.6, "taker_buy_quote": 19.00256}, {"ts": 1774299300000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 1250.7, "quote_volume": 172.80042, "trades": 5, "taker_buy_volume": 787.5, "taker_buy_quote": 108.8325}, {"ts": 1774299360000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299420000, "open": 0.1384, "high": 0.1385, "low": 0.1383, "close": 0.1383, "volume": 6655.4, "quote_volume": 921.02678, "trades": 19, "taker_buy_volume": 4289.6, "taker_buy_quote": 593.83664}, {"ts": 1774299480000, "open": 0.1383, "high": 0.1384, "low": 0.1382, "close": 0.1382, "volume": 12206.3, "quote_volume": 1687.81036, "trades": 20, "taker_buy_volume": 860.1, "taker_buy_quote": 119.03775}, {"ts": 1774299540000, "open": 0.1381, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 7437.0, "quote_volume": 1026.05569, "trades": 16, "taker_buy_volume": 2818.5, "taker_buy_quote": 388.88779}, {"ts": 1774299600000, "open": 0.138, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 7533.3, "quote_volume": 1039.73603, "trades": 16, "taker_buy_volume": 4224.2, "taker_buy_quote": 583.14269}, {"ts": 1774299660000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299720000, "open": 0.1379, "high": 0.138, "low": 0.1378, "close": 0.138, "volume": 14415.2, "quote_volume": 1987.69206, "trades": 15, "taker_buy_volume": 10435.1, "taker_buy_quote": 1439.05562}, {"ts": 1774299780000, "open": 0.1378, "high": 0.138, "low": 0.1378, "close": 0.138, "volume": 6049.7, "quote_volume": 834.39949, "trades": 8, "taker_buy_volume": 5672.3, "taker_buy_quote": 782.39377}, {"ts": 1774299840000, "open": 0.1379, "high": 0.1379, "low": 0.1375, "close": 0.1377, "volume": 40017.7, "quote_volume": 5506.02496, "trades": 42, "taker_buy_volume": 22517.3, "taker_buy_quote": 3098.65569}, {"ts": 1774299900000, "open": 0.1377, "high": 0.1378, "low": 0.1375, "close": 0.1376, "volume": 41928.0, "quote_volume": 5771.14114, "trades": 34, "taker_buy_volume": 18157.3, "taker_buy_quote": 2499.08635}, {"ts": 1774299960000, "open": 0.1376, "high": 0.1377, "low": 0.1375, "close": 0.1375, "volume": 1541.7, "quote_volume": 212.18952, "trades": 3, "taker_buy_volume": 1486.5, "taker_buy_quote": 204.59952}, {"ts": 1774300020000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300080000, "open": 0.1376, "high": 0.1378, "low": 0.1376, "close": 0.1378, "volume": 3253.5, "quote_volume": 447.82938, "trades": 6, "taker_buy_volume": 3253.5, "taker_buy_quote": 447.82938}, {"ts": 1774300140000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300200000, "open": 0.1376, "high": 0.1377, "low": 0.1375, "close": 0.1375, "volume": 7383.9, "quote_volume": 1015.88148, "trades": 11, "taker_buy_volume": 2366.8, "taker_buy_quote": 325.8286}, {"ts": 1774300260000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300320000, "open": 0.1376, "high": 0.1376, "low": 0.1375, "close": 0.1375, "volume": 248.8, "quote_volume": 34.22961, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 26.98336}, {"ts": 1774300380000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 276.0, "quote_volume": 37.9776, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 37.9776}, {"ts": 1774300440000, "open": 0.1377, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 31321.0, "quote_volume": 4315.29222, "trades": 23, "taker_buy_volume": 23286.4, "taker_buy_quote": 3208.68792}, {"ts": 1774300500000, "open": 0.1376, "high": 0.1377, "low": 0.1376, "close": 0.1377, "volume": 13186.4, "quote_volume": 1814.52126, "trades": 6, "taker_buy_volume": 4304.1, "taker_buy_quote": 592.31678}, {"ts": 1774300560000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 1463.5, "quote_volume": 201.3776, "trades": 3, "taker_buy_volume": 1463.5, "taker_buy_quote": 201.3776}, {"ts": 1774300620000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300680000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1375, "volume": 14042.5, "quote_volume": 1930.37453, "trades": 22, "taker_buy_volume": 8757.3, "taker_buy_quote": 1204.1093}, {"ts": 1774300740000, "open": 0.1376, "high": 0.1377, "low": 0.1376, "close": 0.1377, "volume": 3353.0, "quote_volume": 461.40233, "trades": 4, "taker_buy_volume": 3353.0, "taker_buy_quote": 461.40233}, {"ts": 1774300800000, "open": 0.1375, "high": 0.1376, "low": 0.1375, "close": 0.1376, "volume": 5704.9, "quote_volume": 784.56854, "trades": 7, "taker_buy_volume": 4249.3, "taker_buy_quote": 584.42354}, {"ts": 1774300860000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300920000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300980000, "open": 0.1377, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 2748.6, "quote_volume": 378.71566, "trades": 3, "taker_buy_volume": 2748.6, "taker_buy_quote": 378.71566}, {"ts": 1774301040000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301100000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 522.0, "quote_volume": 71.8794, "trades": 1, "taker_buy_volume": 522.0, "taker_buy_quote": 71.8794}, {"ts": 1774301160000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 23161.1, "quote_volume": 3189.28347, "trades": 8, "taker_buy_volume": 2150.6, "taker_buy_quote": 296.13762}, {"ts": 1774301220000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301280000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 363.1, "quote_volume": 49.99887, "trades": 1, "taker_buy_volume": 363.1, "taker_buy_quote": 49.99887}, {"ts": 1774301340000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 2168.1, "quote_volume": 299.1978, "trades": 5, "taker_buy_volume": 2168.1, "taker_buy_quote": 299.1978}, {"ts": 1774301400000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 10543.9, "quote_volume": 1453.58611, "trades": 8, "taker_buy_volume": 10543.9, "taker_buy_quote": 1453.58611}, {"ts": 1774301460000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301520000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301580000, "open": 0.1377, "high": 0.1379, "low": 0.1377, "close": 0.1379, "volume": 4730.8, "quote_volume": 651.74848, "trades": 8, "taker_buy_volume": 3737.2, "taker_buy_quote": 514.92976}, {"ts": 1774301640000, "open": 0.1378, "high": 0.1378, "low": 0.1375, "close": 0.1378, "volume": 34597.8, "quote_volume": 4763.04864, "trades": 23, "taker_buy_volume": 31828.8, "taker_buy_quote": 4381.90773}, {"ts": 1774301700000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 2307.6, "quote_volume": 317.75652, "trades": 3, "taker_buy_volume": 2307.6, "taker_buy_quote": 317.75652}, {"ts": 1774301760000, "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301820000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 47.3, "quote_volume": 6.49902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301880000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301940000, "open": 0.1375, "high": 0.1376, "low": 0.1374, "close": 0.1376, "volume": 6734.0, "quote_volume": 926.3177, "trades": 5, "taker_buy_volume": 4654.8, "taker_buy_quote": 640.50048}, {"ts": 1774302000000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302060000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 109.0, "quote_volume": 14.9984, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 14.9984}, {"ts": 1774302120000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 1667.6, "quote_volume": 229.15586, "trades": 4, "taker_buy_volume": 276.2, "taker_buy_quote": 37.9775}, {"ts": 1774302180000, "open": 0.1375, "high": 0.1375, "low": 0.1374, "close": 0.1375, "volume": 7109.1, "quote_volume": 977.49483, "trades": 9, "taker_buy_volume": 7044.9, "taker_buy_quote": 968.67375}, {"ts": 1774302240000, "open": 0.1374, "high": 0.1377, "low": 0.1373, "close": 0.1376, "volume": 14580.9, "quote_volume": 2004.8239, "trades": 18, "taker_buy_volume": 13001.9, "taker_buy_quote": 1787.89167}, {"ts": 1774302300000, "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302360000, "open": 0.1376, "high": 0.1376, "low": 0.1374, "close": 0.1374, "volume": 1069.8, "quote_volume": 147.082, "trades": 3, "taker_buy_volume": 402.9, "taker_buy_quote": 55.43904}, {"ts": 1774302420000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302480000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302540000, "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302600000, "open": 0.1376, "high": 0.1376, "low": 0.1374, "close": 0.1375, "volume": 3518.5, "quote_volume": 483.71221, "trades": 9, "taker_buy_volume": 604.1, "taker_buy_quote": 83.11675}, {"ts": 1774302660000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1375, "volume": 5037.7, "quote_volume": 692.38475, "trades": 5, "taker_buy_volume": 2047.7, "taker_buy_quote": 281.55875}, {"ts": 1774302720000, "open": 0.1375, "high": 0.1375, "low": 0.1373, "close": 0.1375, "volume": 14234.0, "quote_volume": 1956.3028, "trades": 15, "taker_buy_volume": 6494.4, "taker_buy_quote": 892.90754}, {"ts": 1774302780000, "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302840000, "open": 0.1372, "high": 0.1373, "low": 0.1366, "close": 0.1371, "volume": 63648.8, "quote_volume": 8717.61021, "trades": 71, "taker_buy_volume": 35241.6, "taker_buy_quote": 4828.4346}, {"ts": 1774302900000, "open": 0.137, "high": 0.1371, "low": 0.1363, "close": 0.1368, "volume": 97640.9, "quote_volume": 13365.6634, "trades": 131, "taker_buy_volume": 59163.9, "taker_buy_quote": 8099.64568}, {"ts": 1774302960000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 195.3, "quote_volume": 26.71704, "trades": 1, "taker_buy_volume": 195.3, "taker_buy_quote": 26.71704}, {"ts": 1774303020000, "open": 0.1367, "high": 0.1367, "low": 0.1364, "close": 0.1364, "volume": 48937.7, "quote_volume": 6680.25164, "trades": 44, "taker_buy_volume": 26222.0, "taker_buy_quote": 3580.07062}, {"ts": 1774303080000, "open": 0.1366, "high": 0.1366, "low": 0.1363, "close": 0.1366, "volume": 18284.4, "quote_volume": 2495.31718, "trades": 28, "taker_buy_volume": 11670.1, "taker_buy_quote": 1593.31383}, {"ts": 1774303140000, "open": 0.1364, "high": 0.1365, "low": 0.136, "close": 0.1363, "volume": 32883.8, "quote_volume": 4482.31305, "trades": 46, "taker_buy_volume": 24573.5, "taker_buy_quote": 3350.04045}, {"ts": 1774303200000, "open": 0.1364, "high": 0.1364, "low": 0.1363, "close": 0.1364, "volume": 418.4, "quote_volume": 57.05476, "trades": 3, "taker_buy_volume": 268.4, "taker_buy_quote": 36.60976}, {"ts": 1774303260000, "open": 0.136, "high": 0.1363, "low": 0.1356, "close": 0.1359, "volume": 83633.3, "quote_volume": 11372.0793, "trades": 96, "taker_buy_volume": 53541.8, "taker_buy_quote": 7281.2707}, {"ts": 1774303320000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 288.1, "quote_volume": 39.15279, "trades": 1, "taker_buy_volume": 288.1, "taker_buy_quote": 39.15279}, {"ts": 1774303380000, "open": 0.1358, "high": 0.1359, "low": 0.1351, "close": 0.1355, "volume": 103504.4, "quote_volume": 14034.11621, "trades": 91, "taker_buy_volume": 38201.4, "taker_buy_quote": 5179.70846}, {"ts": 1774303440000, "open": 0.1353, "high": 0.1355, "low": 0.1351, "close": 0.1353, "volume": 24611.9, "quote_volume": 3329.79174, "trades": 30, "taker_buy_volume": 14928.3, "taker_buy_quote": 2020.22608}, {"ts": 1774303500000, "open": 0.1353, "high": 0.1355, "low": 0.1352, "close": 0.1354, "volume": 8306.4, "quote_volume": 1124.6133, "trades": 10, "taker_buy_volume": 4144.4, "taker_buy_quote": 561.15604}, {"ts": 1774303560000, "open": 0.1355, "high": 0.1355, "low": 0.135, "close": 0.1355, "volume": 39011.4, "quote_volume": 5278.40796, "trades": 46, "taker_buy_volume": 5336.8, "taker_buy_quote": 722.43552}, {"ts": 1774303620000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 417.8, "quote_volume": 56.52834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303680000, "open": 0.1353, "high": 0.1355, "low": 0.1353, "close": 0.1355, "volume": 6654.4, "quote_volume": 901.36042, "trades": 9, "taker_buy_volume": 4025.2, "taker_buy_quote": 545.4146}, {"ts": 1774303740000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 5025.7, "quote_volume": 681.62111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303800000, "open": 0.1354, "high": 0.1355, "low": 0.1353, "close": 0.1355, "volume": 95441.9, "quote_volume": 12915.08866, "trades": 35, "taker_buy_volume": 78749.4, "taker_buy_quote": 10655.75667}, {"ts": 1774303860000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 608.1, "quote_volume": 82.39755, "trades": 1, "taker_buy_volume": 608.1, "taker_buy_quote": 82.39755}, {"ts": 1774303920000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 778.0, "quote_volume": 105.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303980000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304040000, "open": 0.1358, "high": 0.1361, "low": 0.1358, "close": 0.136, "volume": 38200.2, "quote_volume": 5193.17684, "trades": 29, "taker_buy_volume": 28003.0, "taker_buy_quote": 3807.56803}, {"ts": 1774304100000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 1622.9, "quote_volume": 220.22753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304160000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 14217.8, "quote_volume": 1930.29396, "trades": 9, "taker_buy_volume": 10067.9, "taker_buy_quote": 1366.73754}, {"ts": 1774304220000, "open": 0.1357, "high": 0.136, "low": 0.1357, "close": 0.136, "volume": 11738.4, "quote_volume": 1595.93431, "trades": 10, "taker_buy_volume": 9873.6, "taker_buy_quote": 1342.3471}, {"ts": 1774304280000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 70.4, "quote_volume": 9.56032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304340000, "open": 0.1361, "high": 0.1364, "low": 0.1361, "close": 0.1363, "volume": 5408.0, "quote_volume": 736.85757, "trades": 8, "taker_buy_volume": 3443.8, "taker_buy_quote": 469.33353}, {"ts": 1774304400000, "open": 0.1363, "high": 0.1365, "low": 0.1363, "close": 0.1364, "volume": 29146.4, "quote_volume": 3974.88221, "trades": 22, "taker_buy_volume": 21714.3, "taker_buy_quote": 2961.55897}, {"ts": 1774304460000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 1737.6, "quote_volume": 237.00864, "trades": 4, "taker_buy_volume": 1737.6, "taker_buy_quote": 237.00864}, {"ts": 1774304520000, "open": 0.1366, "high": 0.1367, "low": 0.1364, "close": 0.1364, "volume": 13040.8, "quote_volume": 1781.32105, "trades": 9, "taker_buy_volume": 5840.8, "taker_buy_quote": 797.62419}, {"ts": 1774304580000, "open": 0.1362, "high": 0.1366, "low": 0.1362, "close": 0.1365, "volume": 18285.4, "quote_volume": 2495.25949, "trades": 17, "taker_buy_volume": 10861.4, "taker_buy_quote": 1481.38792}, {"ts": 1774304640000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 1261.5, "quote_volume": 171.94245, "trades": 3, "taker_buy_volume": 1211.6, "taker_buy_quote": 165.14108}, {"ts": 1774304700000, "open": 0.1364, "high": 0.1365, "low": 0.1364, "close": 0.1365, "volume": 967.3, "quote_volume": 132.00538, "trades": 2, "taker_buy_volume": 967.3, "taker_buy_quote": 132.00538}, {"ts": 1774304760000, "open": 0.1365, "high": 0.1367, "low": 0.1365, "close": 0.1367, "volume": 2537.2, "quote_volume": 346.60067, "trades": 5, "taker_buy_volume": 2537.2, "taker_buy_quote": 346.60067}, {"ts": 1774304820000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 1857.5, "quote_volume": 253.78708, "trades": 3, "taker_buy_volume": 1857.5, "taker_buy_quote": 253.78708}, {"ts": 1774304880000, "open": 0.1367, "high": 0.1369, "low": 0.1367, "close": 0.1369, "volume": 21897.9, "quote_volume": 2995.0798, "trades": 19, "taker_buy_volume": 20448.5, "taker_buy_quote": 2796.65694}, {"ts": 1774304940000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1369, "volume": 1369.1, "quote_volume": 187.40789, "trades": 5, "taker_buy_volume": 1150.1, "taker_buy_quote": 157.44869}, {"ts": 1774305000000, "open": 0.137, "high": 0.137, "low": 0.1368, "close": 0.137, "volume": 17669.9, "quote_volume": 2420.61646, "trades": 17, "taker_buy_volume": 16078.5, "taker_buy_quote": 2202.7545}, {"ts": 1774305060000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 8492.0, "quote_volume": 1163.47113, "trades": 11, "taker_buy_volume": 8492.0, "taker_buy_quote": 1163.47113}, {"ts": 1774305120000, "open": 0.1371, "high": 0.1371, "low": 0.1369, "close": 0.1371, "volume": 9022.6, "quote_volume": 1235.63513, "trades": 12, "taker_buy_volume": 2120.4, "taker_buy_quote": 290.70684}, {"ts": 1774305180000, "open": 0.1371, "high": 0.1372, "low": 0.137, "close": 0.1372, "volume": 4968.8, "quote_volume": 681.33881, "trades": 16, "taker_buy_volume": 4747.0, "taker_buy_quote": 650.94128}, {"ts": 1774305240000, "open": 0.1372, "high": 0.1372, "low": 0.1367, "close": 0.1368, "volume": 81543.8, "quote_volume": 11158.71045, "trades": 51, "taker_buy_volume": 52603.7, "taker_buy_quote": 7197.30923}, {"ts": 1774305300000, "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 1570.3, "quote_volume": 215.1311, "trades": 2, "taker_buy_volume": 1570.3, "taker_buy_quote": 215.1311}, {"ts": 1774305360000, "open": 0.1369, "high": 0.1369, "low": 0.1367, "close": 0.1367, "volume": 9315.8, "quote_volume": 1274.60948, "trades": 12, "taker_buy_volume": 2497.1, "taker_buy_quote": 341.67802}, {"ts": 1774305420000, "open": 0.1367, "high": 0.1367, "low": 0.1364, "close": 0.1364, "volume": 20019.0, "quote_volume": 2732.5458, "trades": 27, "taker_buy_volume": 5088.3, "taker_buy_quote": 694.2451}, {"ts": 1774305480000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 3530.4, "quote_volume": 481.8996, "trades": 7, "taker_buy_volume": 3530.4, "taker_buy_quote": 481.8996}, {"ts": 1774305540000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 689.3, "quote_volume": 94.08945, "trades": 2, "taker_buy_volume": 689.3, "taker_buy_quote": 94.08945}, {"ts": 1774305600000, "open": 0.1364, "high": 0.1364, "low": 0.1361, "close": 0.1362, "volume": 4384.5, "quote_volume": 597.10888, "trades": 6, "taker_buy_volume": 3285.4, "taker_buy_quote": 447.41146}, {"ts": 1774305660000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 1262.2, "quote_volume": 171.91164, "trades": 4, "taker_buy_volume": 1262.2, "taker_buy_quote": 171.91164}, {"ts": 1774305720000, "open": 0.1362, "high": 0.1363, "low": 0.1362, "close": 0.1363, "volume": 692.1, "quote_volume": 94.30758, "trades": 3, "taker_buy_volume": 692.1, "taker_buy_quote": 94.30758}, {"ts": 1774305780000, "open": 0.1363, "high": 0.1365, "low": 0.1363, "close": 0.1365, "volume": 4047.6, "quote_volume": 551.73182, "trades": 6, "taker_buy_volume": 4047.6, "taker_buy_quote": 551.73182}, {"ts": 1774305840000, "open": 0.1363, "high": 0.1366, "low": 0.1363, "close": 0.1366, "volume": 1194.0, "quote_volume": 163.01818, "trades": 5, "taker_buy_volume": 1153.5, "taker_buy_quote": 157.49803}, {"ts": 1774305900000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 684.0, "quote_volume": 93.52645, "trades": 3, "taker_buy_volume": 684.0, "taker_buy_quote": 93.52645}, {"ts": 1774305960000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 1414.5, "quote_volume": 193.31678, "trades": 3, "taker_buy_volume": 914.5, "taker_buy_quote": 125.01678}, {"ts": 1774306020000, "open": 0.1365, "high": 0.1365, "low": 0.1364, "close": 0.1364, "volume": 1625.0, "quote_volume": 221.70662, "trades": 5, "taker_buy_volume": 1625.0, "taker_buy_quote": 221.70662}, {"ts": 1774306080000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 834.2, "quote_volume": 113.78488, "trades": 2, "taker_buy_volume": 834.2, "taker_buy_quote": 113.78488}, {"ts": 1774306140000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 501.1, "quote_volume": 68.43103, "trades": 2, "taker_buy_volume": 501.1, "taker_buy_quote": 68.43103}, {"ts": 1774306200000, "open": 0.1366, "high": 0.1368, "low": 0.1366, "close": 0.1368, "volume": 4893.2, "quote_volume": 668.90283, "trades": 7, "taker_buy_volume": 1173.1, "taker_buy_quote": 160.37056}, {"ts": 1774306260000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 347.1, "quote_volume": 47.51799, "trades": 1, "taker_buy_volume": 347.1, "taker_buy_quote": 47.51799}, {"ts": 1774306320000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 1068.6, "quote_volume": 146.04657, "trades": 4, "taker_buy_volume": 1068.6, "taker_buy_quote": 146.04657}, {"ts": 1774306380000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 1324.4, "quote_volume": 180.87958, "trades": 4, "taker_buy_volume": 989.8, "taker_buy_quote": 135.20668}, {"ts": 1774306440000, "open": 0.1367, "high": 0.1369, "low": 0.1367, "close": 0.1369, "volume": 7829.0, "quote_volume": 1070.30658, "trades": 5, "taker_buy_volume": 7829.0, "taker_buy_quote": 1070.30658}, {"ts": 1774306500000, "open": 0.1367, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 809.3, "quote_volume": 110.61036, "trades": 4, "taker_buy_volume": 689.2, "taker_buy_quote": 94.2}, {"ts": 1774306560000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 1774.4, "quote_volume": 242.56048, "trades": 5, "taker_buy_volume": 977.4, "taker_buy_quote": 133.61058}, {"ts": 1774306620000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 570.8, "quote_volume": 77.9142, "trades": 2, "taker_buy_volume": 570.8, "taker_buy_quote": 77.9142}, {"ts": 1774306680000, "open": 0.1364, "high": 0.1365, "low": 0.1364, "close": 0.1365, "volume": 5649.9, "quote_volume": 770.65762, "trades": 9, "taker_buy_volume": 5649.9, "taker_buy_quote": 770.65762}, {"ts": 1774306740000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 878.4, "quote_volume": 119.9016, "trades": 2, "taker_buy_volume": 878.4, "taker_buy_quote": 119.9016}, {"ts": 1774306800000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 843.2, "quote_volume": 115.01248, "trades": 2, "taker_buy_volume": 843.2, "taker_buy_quote": 115.01248}, {"ts": 1774306860000, "open": 0.1365, "high": 0.1365, "low": 0.1364, "close": 0.1365, "volume": 5445.8, "quote_volume": 743.32133, "trades": 8, "taker_buy_volume": 5445.8, "taker_buy_quote": 743.32133}, {"ts": 1774306920000, "open": 0.1363, "high": 0.1365, "low": 0.1363, "close": 0.1365, "volume": 1557.4, "quote_volume": 212.52826, "trades": 6, "taker_buy_volume": 1273.2, "taker_buy_quote": 173.7918}, {"ts": 1774306980000, "open": 0.1366, "high": 0.1366, "low": 0.1364, "close": 0.1364, "volume": 1318.8, "quote_volume": 180.00543, "trades": 5, "taker_buy_volume": 742.3, "taker_buy_quote": 101.37083}, {"ts": 1774307040000, "open": 0.1365, "high": 0.1365, "low": 0.1363, "close": 0.1365, "volume": 1258.0, "quote_volume": 171.64828, "trades": 5, "taker_buy_volume": 914.4, "taker_buy_quote": 124.8156}, {"ts": 1774307100000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 1058.8, "quote_volume": 144.5262, "trades": 2, "taker_buy_volume": 1058.8, "taker_buy_quote": 144.5262}, {"ts": 1774307160000, "open": 0.1363, "high": 0.1365, "low": 0.1361, "close": 0.1361, "volume": 2213.2, "quote_volume": 301.64287, "trades": 8, "taker_buy_volume": 911.3, "taker_buy_quote": 124.36451}, {"ts": 1774307220000, "open": 0.1362, "high": 0.1363, "low": 0.1361, "close": 0.1361, "volume": 1693.0, "quote_volume": 230.61757, "trades": 6, "taker_buy_volume": 1296.4, "taker_buy_quote": 176.6339}, {"ts": 1774307280000, "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 872.2, "quote_volume": 118.79364, "trades": 3, "taker_buy_volume": 872.2, "taker_buy_quote": 118.79364}, {"ts": 1774307340000, "open": 0.1361, "high": 0.1363, "low": 0.1361, "close": 0.1361, "volume": 1469.0, "quote_volume": 200.00037, "trades": 5, "taker_buy_volume": 438.3, "taker_buy_quote": 59.7221}, {"ts": 1774307400000, "open": 0.1362, "high": 0.1362, "low": 0.136, "close": 0.1362, "volume": 4930.6, "quote_volume": 670.84049, "trades": 10, "taker_buy_volume": 983.7, "taker_buy_quote": 133.97994}, {"ts": 1774307460000, "open": 0.1362, "high": 0.1362, "low": 0.136, "close": 0.1362, "volume": 3464.6, "quote_volume": 471.81636, "trades": 6, "taker_buy_volume": 1796.7, "taker_buy_quote": 244.71054}, {"ts": 1774307520000, "open": 0.136, "high": 0.1361, "low": 0.1359, "close": 0.1361, "volume": 4766.8, "quote_volume": 648.2033, "trades": 11, "taker_buy_volume": 1330.9, "taker_buy_quote": 181.09592}, {"ts": 1774307580000, "open": 0.1361, "high": 0.1361, "low": 0.1357, "close": 0.1357, "volume": 3388.3, "quote_volume": 460.53335, "trades": 7, "taker_buy_volume": 598.9, "taker_buy_quote": 81.51029}, {"ts": 1774307640000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1359, "volume": 23835.4, "quote_volume": 3239.0626, "trades": 28, "taker_buy_volume": 4697.9, "taker_buy_quote": 638.43901}, {"ts": 1774307700000, "open": 0.136, "high": 0.1361, "low": 0.1359, "close": 0.1361, "volume": 12731.6, "quote_volume": 1730.55829, "trades": 18, "taker_buy_volume": 2719.5, "taker_buy_quote": 369.9139}, {"ts": 1774307760000, "open": 0.1361, "high": 0.1361, "low": 0.1359, "close": 0.1359, "volume": 5533.6, "quote_volume": 752.76926, "trades": 8, "taker_buy_volume": 2710.5, "taker_buy_quote": 368.85219}, {"ts": 1774307820000, "open": 0.1359, "high": 0.1362, "low": 0.1359, "close": 0.1362, "volume": 2482.7, "quote_volume": 337.79122, "trades": 7, "taker_buy_volume": 2105.5, "taker_buy_quote": 286.49624}, {"ts": 1774307880000, "open": 0.136, "high": 0.1361, "low": 0.1358, "close": 0.1359, "volume": 55008.7, "quote_volume": 7476.22168, "trades": 23, "taker_buy_volume": 36152.4, "taker_buy_quote": 4913.22785}, {"ts": 1774307940000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1357, "volume": 8314.0, "quote_volume": 1128.61832, "trades": 11, "taker_buy_volume": 834.4, "taker_buy_quote": 113.39496}, {"ts": 1774308000000, "open": 0.1358, "high": 0.136, "low": 0.1357, "close": 0.136, "volume": 1747.0, "quote_volume": 237.30094, "trades": 4, "taker_buy_volume": 1133.5, "taker_buy_quote": 154.04899}, {"ts": 1774308060000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.136, "volume": 1294.1, "quote_volume": 175.94552, "trades": 5, "taker_buy_volume": 1033.7, "taker_buy_quote": 140.5832}, {"ts": 1774308120000, "open": 0.136, "high": 0.136, "low": 0.1358, "close": 0.1359, "volume": 1673.4, "quote_volume": 227.46842, "trades": 6, "taker_buy_volume": 1107.5, "taker_buy_quote": 150.5941}, {"ts": 1774308180000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 1121.3, "quote_volume": 152.42221, "trades": 4, "taker_buy_volume": 845.7, "taker_buy_quote": 114.96817}, {"ts": 1774308240000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 578.5, "quote_volume": 78.75801, "trades": 3, "taker_buy_volume": 578.5, "taker_buy_quote": 78.75801}, {"ts": 1774308300000, "open": 0.136, "high": 0.1362, "low": 0.136, "close": 0.1362, "volume": 668.2, "quote_volume": 90.94294, "trades": 2, "taker_buy_volume": 338.7, "taker_buy_quote": 46.13094}, {"ts": 1774308360000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 669.4, "quote_volume": 91.14785, "trades": 3, "taker_buy_volume": 112.0, "taker_buy_quote": 15.2544}, {"ts": 1774308420000, "open": 0.1364, "high": 0.1365, "low": 0.1364, "close": 0.1364, "volume": 10016.0, "quote_volume": 1366.40168, "trades": 10, "taker_buy_volume": 8491.5, "taker_buy_quote": 1158.45988}, {"ts": 1774308480000, "open": 0.1363, "high": 0.1364, "low": 0.1362, "close": 0.1364, "volume": 2300.7, "quote_volume": 313.60647, "trades": 5, "taker_buy_volume": 516.9, "taker_buy_quote": 70.50516}, {"ts": 1774308540000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308600000, "open": 0.1364, "high": 0.1364, "low": 0.1362, "close": 0.1363, "volume": 838.4, "quote_volume": 114.27166, "trades": 3, "taker_buy_volume": 559.2, "taker_buy_quote": 76.24462}, {"ts": 1774308660000, "open": 0.1362, "high": 0.1362, "low": 0.1361, "close": 0.1361, "volume": 2723.4, "quote_volume": 370.67827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308720000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308780000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 3855.9, "quote_volume": 524.4024, "trades": 5, "taker_buy_volume": 1827.7, "taker_buy_quote": 248.5672}, {"ts": 1774308840000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308900000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308960000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 372.9, "quote_volume": 50.7144, "trades": 1, "taker_buy_volume": 372.9, "taker_buy_quote": 50.7144}, {"ts": 1774309020000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 1619.8, "quote_volume": 220.13082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309080000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309140000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 822.9, "quote_volume": 111.83211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309200000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1357, "volume": 3257.7, "quote_volume": 442.46321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309260000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309320000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309380000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309440000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309500000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 3738.9, "quote_volume": 508.8764, "trades": 3, "taker_buy_volume": 3617.8, "taker_buy_quote": 492.38258}, {"ts": 1774309560000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 4730.2, "quote_volume": 643.61157, "trades": 3, "taker_buy_volume": 1993.6, "taker_buy_quote": 271.16031}, {"ts": 1774309620000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 725.3, "quote_volume": 98.6408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309680000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309740000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 2681.7, "quote_volume": 364.30488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309800000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309860000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309920000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309980000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 8893.4, "quote_volume": 1209.44492, "trades": 9, "taker_buy_volume": 8893.4, "taker_buy_quote": 1209.44492}, {"ts": 1774310040000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 2795.2, "quote_volume": 380.1472, "trades": 3, "taker_buy_volume": 2795.2, "taker_buy_quote": 380.1472}, {"ts": 1774310100000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 1882.0, "quote_volume": 256.09949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310160000, "open": 0.1362, "high": 0.1362, "low": 0.136, "close": 0.136, "volume": 3228.5, "quote_volume": 439.43756, "trades": 6, "taker_buy_volume": 1807.8, "taker_buy_quote": 246.22236}, {"ts": 1774310220000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 2720.2, "quote_volume": 369.9472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310280000, "open": 0.136, "high": 0.1363, "low": 0.136, "close": 0.1362, "volume": 11619.4, "quote_volume": 1580.76326, "trades": 7, "taker_buy_volume": 10816.1, "taker_buy_quote": 1471.3538}, {"ts": 1774310340000, "open": 0.1361, "high": 0.1361, "low": 0.1361, "close": 0.1361, "volume": 1371.8, "quote_volume": 186.70198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310400000, "open": 0.1361, "high": 0.1366, "low": 0.1361, "close": 0.1365, "volume": 11447.0, "quote_volume": 1561.62957, "trades": 15, "taker_buy_volume": 9485.8, "taker_buy_quote": 1294.25871}, {"ts": 1774310460000, "open": 0.1366, "high": 0.1366, "low": 0.1364, "close": 0.1364, "volume": 4285.4, "quote_volume": 584.84462, "trades": 7, "taker_buy_volume": 1810.0, "taker_buy_quote": 246.95252}, {"ts": 1774310520000, "open": 0.1364, "high": 0.1364, "low": 0.1363, "close": 0.1363, "volume": 986.3, "quote_volume": 134.50274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310580000, "open": 0.1364, "high": 0.1366, "low": 0.1362, "close": 0.1362, "volume": 12025.3, "quote_volume": 1639.43354, "trades": 13, "taker_buy_volume": 371.1, "taker_buy_quote": 50.69226}, {"ts": 1774310640000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 561.8, "quote_volume": 76.43098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310700000, "open": 0.1359, "high": 0.136, "low": 0.1357, "close": 0.136, "volume": 21709.6, "quote_volume": 2949.98014, "trades": 20, "taker_buy_volume": 12784.5, "taker_buy_quote": 1737.35804}, {"ts": 1774310760000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310820000, "open": 0.1362, "high": 0.1362, "low": 0.1359, "close": 0.1359, "volume": 6508.5, "quote_volume": 886.14513, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310880000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 614.6, "quote_volume": 83.45471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310940000, "open": 0.1357, "high": 0.1357, "low": 0.1355, "close": 0.1355, "volume": 355.2, "quote_volume": 48.14425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311000000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 309.4, "quote_volume": 41.95464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311060000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311120000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 290.0, "quote_volume": 39.353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311180000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 245.4, "quote_volume": 33.27624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311240000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 865.3, "quote_volume": 117.30714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311300000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 2739.5, "quote_volume": 371.20225, "trades": 4, "taker_buy_volume": 2739.5, "taker_buy_quote": 371.20225}, {"ts": 1774311360000, "open": 0.1354, "high": 0.1355, "low": 0.135, "close": 0.1352, "volume": 17648.7, "quote_volume": 2385.16418, "trades": 18, "taker_buy_volume": 1172.9, "taker_buy_quote": 158.65626}, {"ts": 1774311420000, "open": 0.135, "high": 0.1352, "low": 0.1349, "close": 0.135, "volume": 8060.7, "quote_volume": 1088.31555, "trades": 8, "taker_buy_volume": 7392.4, "taker_buy_quote": 998.11253}, {"ts": 1774311480000, "open": 0.1349, "high": 0.135, "low": 0.1348, "close": 0.135, "volume": 25379.1, "quote_volume": 3423.10459, "trades": 15, "taker_buy_volume": 6143.2, "taker_buy_quote": 828.60783}, {"ts": 1774311540000, "open": 0.135, "high": 0.1352, "low": 0.135, "close": 0.1352, "volume": 3059.0, "quote_volume": 413.37773, "trades": 10, "taker_buy_volume": 2477.2, "taker_buy_quote": 334.75949}, {"ts": 1774311600000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 4590.6, "quote_volume": 620.10762, "trades": 4, "taker_buy_volume": 1194.4, "taker_buy_quote": 161.281}, {"ts": 1774311660000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 267.4, "quote_volume": 36.07226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311720000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 1261.6, "quote_volume": 170.316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311780000, "open": 0.1352, "high": 0.1352, "low": 0.1349, "close": 0.1351, "volume": 6475.0, "quote_volume": 874.70606, "trades": 7, "taker_buy_volume": 925.5, "taker_buy_quote": 125.03505}, {"ts": 1774311840000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 684.4, "quote_volume": 92.4017, "trades": 3, "taker_buy_volume": 77.0, "taker_buy_quote": 10.4027}, {"ts": 1774311900000, "open": 0.135, "high": 0.1351, "low": 0.1348, "close": 0.135, "volume": 3522.6, "quote_volume": 475.51247, "trades": 4, "taker_buy_volume": 3189.4, "taker_buy_quote": 430.59711}, {"ts": 1774311960000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 148.1, "quote_volume": 19.9935, "trades": 1, "taker_buy_volume": 148.1, "taker_buy_quote": 19.9935}, {"ts": 1774312020000, "open": 0.1348, "high": 0.1348, "low": 0.1345, "close": 0.1347, "volume": 1360.7, "quote_volume": 183.19761, "trades": 6, "taker_buy_volume": 288.8, "taker_buy_quote": 38.91693}, {"ts": 1774312080000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312140000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 562.4, "quote_volume": 75.69904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312200000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312260000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 9452.9, "quote_volume": 1272.73409, "trades": 10, "taker_buy_volume": 5322.1, "taker_buy_quote": 716.59081}, {"ts": 1774312320000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 8741.9, "quote_volume": 1175.82495, "trades": 9, "taker_buy_volume": 3058.9, "taker_buy_quote": 411.46145}, {"ts": 1774312380000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312440000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312500000, "open": 0.1348, "high": 0.135, "low": 0.1348, "close": 0.135, "volume": 848.4, "quote_volume": 114.37912, "trades": 2, "taker_buy_volume": 848.4, "taker_buy_quote": 114.37912}, {"ts": 1774312560000, "open": 0.1351, "high": 0.1355, "low": 0.1351, "close": 0.1355, "volume": 4445.4, "quote_volume": 601.73768, "trades": 5, "taker_buy_volume": 4445.4, "taker_buy_quote": 601.73768}, {"ts": 1774312620000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 1714.4, "quote_volume": 232.47264, "trades": 3, "taker_buy_volume": 1492.4, "taker_buy_quote": 202.36944}, {"ts": 1774312680000, "open": 0.1356, "high": 0.1356, "low": 0.1348, "close": 0.1348, "volume": 27645.1, "quote_volume": 3730.30179, "trades": 20, "taker_buy_volume": 11709.7, "taker_buy_quote": 1578.46756}, {"ts": 1774312740000, "open": 0.1348, "high": 0.1349, "low": 0.1347, "close": 0.1349, "volume": 17026.9, "quote_volume": 2293.96739, "trades": 7, "taker_buy_volume": 8435.2, "taker_buy_quote": 1136.49642}, {"ts": 1774312800000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 4793.8, "quote_volume": 647.00283, "trades": 5, "taker_buy_volume": 2044.5, "taker_buy_quote": 275.84733}, {"ts": 1774312860000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312920000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 740.1, "quote_volume": 99.98751, "trades": 1, "taker_buy_volume": 740.1, "taker_buy_quote": 99.98751}, {"ts": 1774312980000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313040000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 1423.2, "quote_volume": 192.13632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313100000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 5752.4, "quote_volume": 776.574, "trades": 5, "taker_buy_volume": 5752.4, "taker_buy_quote": 776.574}, {"ts": 1774313160000, "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 7251.2, "quote_volume": 978.83947, "trades": 5, "taker_buy_volume": 6525.9, "taker_buy_quote": 880.9965}, {"ts": 1774313220000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 1579.5, "quote_volume": 213.39045, "trades": 2, "taker_buy_volume": 1579.5, "taker_buy_quote": 213.39045}, {"ts": 1774313280000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313340000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313400000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313460000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313520000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 1302.3, "quote_volume": 175.41981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313580000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 384.6, "quote_volume": 51.88254, "trades": 1, "taker_buy_volume": 384.6, "taker_buy_quote": 51.88254}, {"ts": 1774313640000, "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 761.8, "quote_volume": 102.76682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313700000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 149.5, "quote_volume": 20.19745, "trades": 1, "taker_buy_volume": 149.5, "taker_buy_quote": 20.19745}, {"ts": 1774313760000, "open": 0.1349, "high": 0.1349, "low": 0.1347, "close": 0.1347, "volume": 5047.9, "quote_volume": 680.95393, "trades": 7, "taker_buy_volume": 720.6, "taker_buy_quote": 97.20116}, {"ts": 1774313820000, "open": 0.1348, "high": 0.1348, "low": 0.1347, "close": 0.1347, "volume": 1992.7, "quote_volume": 268.49843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313880000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 1483.9, "quote_volume": 199.88133, "trades": 2, "taker_buy_volume": 1404.0, "taker_buy_quote": 189.1188}, {"ts": 1774313940000, "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314000000, "open": 0.1342, "high": 0.1344, "low": 0.134, "close": 0.1342, "volume": 34041.3, "quote_volume": 4568.86218, "trades": 45, "taker_buy_volume": 26023.6, "taker_buy_quote": 3493.45747}, {"ts": 1774314060000, "open": 0.1343, "high": 0.1346, "low": 0.1343, "close": 0.1343, "volume": 16974.4, "quote_volume": 2281.55199, "trades": 13, "taker_buy_volume": 16570.7, "taker_buy_quote": 2227.33508}, {"ts": 1774314120000, "open": 0.1346, "high": 0.1348, "low": 0.1346, "close": 0.1348, "volume": 4052.8, "quote_volume": 546.28754, "trades": 4, "taker_buy_volume": 149.5, "taker_buy_quote": 20.1227}, {"ts": 1774314180000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 5089.6, "quote_volume": 684.86706, "trades": 5, "taker_buy_volume": 1931.0, "taker_buy_quote": 259.7195}, {"ts": 1774314240000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314300000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314360000, "open": 0.1348, "high": 0.1348, "low": 0.1346, "close": 0.1346, "volume": 7929.4, "quote_volume": 1067.6416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314420000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314480000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314540000, "open": 0.1343, "high": 0.1343, "low": 0.1333, "close": 0.1334, "volume": 34928.2, "quote_volume": 4665.75933, "trades": 40, "taker_buy_volume": 23813.5, "taker_buy_quote": 3180.22776}, {"ts": 1774314600000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314660000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314720000, "open": 0.1337, "high": 0.1337, "low": 0.1331, "close": 0.1333, "volume": 25586.7, "quote_volume": 3412.42251, "trades": 20, "taker_buy_volume": 11746.6, "taker_buy_quote": 1564.7947}, {"ts": 1774314780000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 6271.6, "quote_volume": 835.80685, "trades": 7, "taker_buy_volume": 225.8, "taker_buy_quote": 30.09914}, {"ts": 1774314840000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 1071.0, "quote_volume": 142.7643, "trades": 1, "taker_buy_volume": 1071.0, "taker_buy_quote": 142.7643}, {"ts": 1774314900000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 1336.1, "quote_volume": 178.10213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314960000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 411.9, "quote_volume": 54.94746, "trades": 1, "taker_buy_volume": 411.9, "taker_buy_quote": 54.94746}, {"ts": 1774315020000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 5198.6, "quote_volume": 692.9826, "trades": 6, "taker_buy_volume": 129.9, "taker_buy_quote": 17.32489}, {"ts": 1774315080000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 4019.0, "quote_volume": 535.3308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315140000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 1000.0, "quote_volume": 133.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315200000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 1390.3, "quote_volume": 185.32699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315260000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 1540.9, "quote_volume": 205.55606, "trades": 3, "taker_buy_volume": 892.1, "taker_buy_quote": 119.00614}, {"ts": 1774315320000, "open": 0.1335, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 513.8, "quote_volume": 68.57856, "trades": 3, "taker_buy_volume": 320.2, "taker_buy_quote": 42.7467}, {"ts": 1774315380000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 5789.6, "quote_volume": 772.9116, "trades": 8, "taker_buy_volume": 5064.3, "taker_buy_quote": 676.08405}, {"ts": 1774315440000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 59.8, "quote_volume": 7.97732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315500000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315560000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 5529.2, "quote_volume": 736.88784, "trades": 5, "taker_buy_volume": 990.0, "taker_buy_quote": 131.967}, {"ts": 1774315620000, "open": 0.1332, "high": 0.1332, "low": 0.1331, "close": 0.1331, "volume": 1145.9, "quote_volume": 152.61362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315680000, "open": 0.1331, "high": 0.1331, "low": 0.1326, "close": 0.1326, "volume": 11050.1, "quote_volume": 1468.45198, "trades": 20, "taker_buy_volume": 479.6, "taker_buy_quote": 63.69088}, {"ts": 1774315740000, "open": 0.1328, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 4853.0, "quote_volume": 644.47294, "trades": 4, "taker_buy_volume": 4798.4, "taker_buy_quote": 637.22752}, {"ts": 1774315800000, "open": 0.1326, "high": 0.1328, "low": 0.1325, "close": 0.1328, "volume": 22000.6, "quote_volume": 2918.57773, "trades": 20, "taker_buy_volume": 14783.9, "taker_buy_quote": 1961.30631}, {"ts": 1774315860000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315920000, "open": 0.1325, "high": 0.1327, "low": 0.1322, "close": 0.1325, "volume": 35016.3, "quote_volume": 4637.46076, "trades": 47, "taker_buy_volume": 12695.4, "taker_buy_quote": 1682.21158}, {"ts": 1774315980000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 4305.3, "quote_volume": 571.02281, "trades": 10, "taker_buy_volume": 4305.3, "taker_buy_quote": 571.02281}, {"ts": 1774316040000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 4002.6, "quote_volume": 530.77337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316100000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 1799.7, "quote_volume": 238.82019, "trades": 2, "taker_buy_volume": 1074.4, "taker_buy_quote": 142.57288}, {"ts": 1774316160000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 1053.4, "quote_volume": 139.77792, "trades": 2, "taker_buy_volume": 970.8, "taker_buy_quote": 128.82516}, {"ts": 1774316220000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 14287.1, "quote_volume": 1889.36554, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316280000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 112.0, "quote_volume": 14.8176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316340000, "open": 0.1323, "high": 0.1323, "low": 0.1315, "close": 0.132, "volume": 26187.9, "quote_volume": 3454.84683, "trades": 42, "taker_buy_volume": 15240.6, "taker_buy_quote": 2010.16043}, {"ts": 1774316400000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 19023.5, "quote_volume": 2512.44897, "trades": 18, "taker_buy_volume": 14463.1, "taker_buy_quote": 1910.29102}, {"ts": 1774316460000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.132, "volume": 1539.6, "quote_volume": 203.47928, "trades": 6, "taker_buy_volume": 1260.4, "taker_buy_quote": 166.62488}, {"ts": 1774316520000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 2138.0, "quote_volume": 282.1953, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 27.3033}, {"ts": 1774316580000, "open": 0.1319, "high": 0.1322, "low": 0.1319, "close": 0.1322, "volume": 5213.8, "quote_volume": 688.28036, "trades": 6, "taker_buy_volume": 5213.8, "taker_buy_quote": 688.28036}, {"ts": 1774316640000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1323, "volume": 4578.1, "quote_volume": 605.45126, "trades": 6, "taker_buy_volume": 2758.9, "taker_buy_quote": 365.00247}, {"ts": 1774316700000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 344.4, "quote_volume": 45.6226, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 15.93852}, {"ts": 1774316760000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1321, "volume": 3340.4, "quote_volume": 441.2844, "trades": 3, "taker_buy_volume": 87.8, "taker_buy_quote": 11.61594}, {"ts": 1774316820000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 2000.0, "quote_volume": 264.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316880000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 1374.7, "quote_volume": 181.4604, "trades": 1, "taker_buy_volume": 1374.7, "taker_buy_quote": 181.4604}, {"ts": 1774316940000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 638.8, "quote_volume": 84.44936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317000000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 5928.3, "quote_volume": 786.06726, "trades": 8, "taker_buy_volume": 3272.0, "taker_buy_quote": 433.84188}, {"ts": 1774317060000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317120000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317180000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 12788.6, "quote_volume": 1694.81376, "trades": 11, "taker_buy_volume": 3612.7, "taker_buy_quote": 478.96855}, {"ts": 1774317240000, "open": 0.1326, "high": 0.1329, "low": 0.1326, "close": 0.1329, "volume": 6309.7, "quote_volume": 837.79139, "trades": 14, "taker_buy_volume": 6309.7, "taker_buy_quote": 837.79139}, {"ts": 1774317300000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 14513.1, "quote_volume": 1931.12865, "trades": 9, "taker_buy_volume": 9066.1, "taker_buy_quote": 1206.27992}, {"ts": 1774317360000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 1081.0, "quote_volume": 143.713, "trades": 3, "taker_buy_volume": 225.5, "taker_buy_quote": 29.9915}, {"ts": 1774317420000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.133, "volume": 2221.1, "quote_volume": 295.09846, "trades": 3, "taker_buy_volume": 681.9, "taker_buy_quote": 90.6927}, {"ts": 1774317480000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317540000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 277.4, "quote_volume": 36.8942, "trades": 2, "taker_buy_volume": 277.4, "taker_buy_quote": 36.8942}, {"ts": 1774317600000, "open": 0.133, "high": 0.1333, "low": 0.133, "close": 0.1331, "volume": 3476.2, "quote_volume": 462.79789, "trades": 10, "taker_buy_volume": 2632.9, "taker_buy_quote": 350.63899}, {"ts": 1774317660000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 112.7, "quote_volume": 14.9891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317720000, "open": 0.1333, "high": 0.1333, "low": 0.1327, "close": 0.1327, "volume": 59028.6, "quote_volume": 7852.18707, "trades": 37, "taker_buy_volume": 23110.4, "taker_buy_quote": 3073.10751}, {"ts": 1774317780000, "open": 0.1329, "high": 0.1331, "low": 0.1329, "close": 0.1331, "volume": 46653.6, "quote_volume": 6204.87035, "trades": 7, "taker_buy_volume": 46607.6, "taker_buy_quote": 6198.74775}, {"ts": 1774317840000, "open": 0.1331, "high": 0.1331, "low": 0.1328, "close": 0.1329, "volume": 7877.8, "quote_volume": 1047.55737, "trades": 9, "taker_buy_volume": 303.7, "taker_buy_quote": 40.36173}, {"ts": 1774317900000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 1791.0, "quote_volume": 238.0239, "trades": 2, "taker_buy_volume": 1791.0, "taker_buy_quote": 238.0239}, {"ts": 1774317960000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 164.2, "quote_volume": 21.78934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318020000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 1712.1, "quote_volume": 226.99354, "trades": 3, "taker_buy_volume": 309.2, "taker_buy_quote": 40.969}, {"ts": 1774318080000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 124.7, "quote_volume": 16.51028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318140000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318200000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 8479.3, "quote_volume": 1124.21442, "trades": 7, "taker_buy_volume": 3361.0, "taker_buy_quote": 445.6686}, {"ts": 1774318260000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318320000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 37.7, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 4.99902}, {"ts": 1774318380000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318440000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318500000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1324, "volume": 1406.0, "quote_volume": 186.01691, "trades": 2, "taker_buy_volume": 1406.0, "taker_buy_quote": 186.01691}, {"ts": 1774318560000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318620000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 367.1, "quote_volume": 48.64075, "trades": 2, "taker_buy_volume": 367.1, "taker_buy_quote": 48.64075}, {"ts": 1774318680000, "open": 0.1324, "high": 0.1324, "low": 0.1322, "close": 0.1322, "volume": 7183.4, "quote_volume": 950.31576, "trades": 9, "taker_buy_volume": 1661.2, "taker_buy_quote": 219.77276}, {"ts": 1774318740000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 3679.9, "quote_volume": 486.20168, "trades": 3, "taker_buy_volume": 868.9, "taker_buy_quote": 114.86858}, {"ts": 1774318800000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1322, "volume": 734.3, "quote_volume": 97.02446, "trades": 2, "taker_buy_volume": 234.3, "taker_buy_quote": 30.97446}, {"ts": 1774318860000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318920000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 840.1, "quote_volume": 111.21564, "trades": 2, "taker_buy_volume": 840.1, "taker_buy_quote": 111.21564}, {"ts": 1774318980000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319040000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 42.5, "quote_volume": 5.62275, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 5.62275}, {"ts": 1774319100000, "open": 0.1323, "high": 0.1325, "low": 0.1323, "close": 0.1325, "volume": 4754.9, "quote_volume": 629.48934, "trades": 6, "taker_buy_volume": 4754.9, "taker_buy_quote": 629.48934}, {"ts": 1774319160000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 42.5, "quote_volume": 5.62275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319220000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319280000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 87.4, "quote_volume": 11.58924, "trades": 1, "taker_buy_volume": 87.4, "taker_buy_quote": 11.58924}, {"ts": 1774319340000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 817.0, "quote_volume": 108.3342, "trades": 1, "taker_buy_volume": 817.0, "taker_buy_quote": 108.3342}, {"ts": 1774319400000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 6388.4, "quote_volume": 847.74068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319460000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 674.0, "quote_volume": 89.4398, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319520000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319580000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 8246.5, "quote_volume": 1094.13661, "trades": 13, "taker_buy_volume": 1507.1, "taker_buy_quote": 199.99217}, {"ts": 1774319640000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 9656.0, "quote_volume": 1281.70024, "trades": 11, "taker_buy_volume": 9156.0, "taker_buy_quote": 1215.30024}, {"ts": 1774319700000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 10823.4, "quote_volume": 1438.37951, "trades": 3, "taker_buy_volume": 10319.9, "taker_buy_quote": 1371.51471}, {"ts": 1774319760000, "open": 0.1332, "high": 0.1332, "low": 0.1331, "close": 0.1331, "volume": 1969.0, "quote_volume": 262.24276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319820000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319880000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 22505.3, "quote_volume": 2989.91936, "trades": 17, "taker_buy_volume": 8015.9, "taker_buy_quote": 1064.51152}, {"ts": 1774319940000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 1613.8, "quote_volume": 214.44795, "trades": 5, "taker_buy_volume": 260.7, "taker_buy_quote": 34.62096}, {"ts": 1774320000000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 298.1, "quote_volume": 39.47634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320060000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320120000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320180000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 761.3, "quote_volume": 101.10064, "trades": 1, "taker_buy_volume": 761.3, "taker_buy_quote": 101.10064}, {"ts": 1774320240000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320300000, "open": 0.133, "high": 0.1334, "low": 0.133, "close": 0.1332, "volume": 31428.8, "quote_volume": 4189.36298, "trades": 20, "taker_buy_volume": 28087.1, "taker_buy_quote": 3744.29617}, {"ts": 1774320360000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 2439.0, "quote_volume": 324.8748, "trades": 2, "taker_buy_volume": 2439.0, "taker_buy_quote": 324.8748}, {"ts": 1774320420000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 41.2, "quote_volume": 5.49196, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 5.49196}, {"ts": 1774320480000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 3434.7, "quote_volume": 457.98559, "trades": 4, "taker_buy_volume": 1400.8, "taker_buy_quote": 186.86672}, {"ts": 1774320540000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320600000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 4071.2, "quote_volume": 541.87672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320660000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 2676.1, "quote_volume": 355.9213, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320720000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 24481.9, "quote_volume": 3255.64348, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320780000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 5566.0, "quote_volume": 738.39501, "trades": 4, "taker_buy_volume": 3434.1, "taker_buy_quote": 455.70507}, {"ts": 1774320840000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320900000, "open": 0.1326, "high": 0.1328, "low": 0.1326, "close": 0.1328, "volume": 2286.0, "quote_volume": 303.443, "trades": 3, "taker_buy_volume": 1597.0, "taker_buy_quote": 212.0816}, {"ts": 1774320960000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 54.6, "quote_volume": 7.25088, "trades": 1, "taker_buy_volume": 54.6, "taker_buy_quote": 7.25088}, {"ts": 1774321020000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321080000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321140000, "open": 0.1328, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 801.7, "quote_volume": 106.39323, "trades": 2, "taker_buy_volume": 76.4, "taker_buy_quote": 10.14592}, {"ts": 1774321200000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321260000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 996.8, "quote_volume": 132.2612, "trades": 4, "taker_buy_volume": 855.2, "taker_buy_quote": 113.48504}, {"ts": 1774321320000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 707.4, "quote_volume": 93.73803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321380000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 6801.1, "quote_volume": 902.12378, "trades": 6, "taker_buy_volume": 5398.2, "taker_buy_quote": 716.09924}, {"ts": 1774321440000, "open": 0.1328, "high": 0.1328, "low": 0.1324, "close": 0.1324, "volume": 6960.5, "quote_volume": 923.02213, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321500000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 2858.2, "quote_volume": 379.28314, "trades": 4, "taker_buy_volume": 2858.2, "taker_buy_quote": 379.28314}, {"ts": 1774321560000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 2447.2, "quote_volume": 324.74344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321620000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 3719.0, "quote_volume": 492.90826, "trades": 5, "taker_buy_volume": 1407.6, "taker_buy_quote": 186.64776}, {"ts": 1774321680000, "open": 0.1324, "high": 0.1324, "low": 0.1322, "close": 0.1322, "volume": 1112.9, "quote_volume": 147.20816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321740000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 1724.9, "quote_volume": 228.16988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321800000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 303.6, "quote_volume": 40.16628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321860000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1322, "volume": 613.0, "quote_volume": 81.0506, "trades": 3, "taker_buy_volume": 60.0, "taker_buy_quote": 7.944}, {"ts": 1774321920000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 264.6, "quote_volume": 34.98012, "trades": 1, "taker_buy_volume": 264.6, "taker_buy_quote": 34.98012}, {"ts": 1774321980000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1322, "volume": 669.7, "quote_volume": 88.50213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322040000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 323.2, "quote_volume": 42.69472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322100000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 3288.9, "quote_volume": 434.95298, "trades": 6, "taker_buy_volume": 3011.1, "taker_buy_quote": 398.22782}, {"ts": 1774322160000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322220000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 3379.6, "quote_volume": 447.11335, "trades": 5, "taker_buy_volume": 2736.2, "taker_buy_quote": 362.05587}, {"ts": 1774322280000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 546.1, "quote_volume": 72.24903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322340000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 3414.0, "quote_volume": 451.3308, "trades": 4, "taker_buy_volume": 2639.8, "taker_buy_quote": 348.98156}, {"ts": 1774322400000, "open": 0.1323, "high": 0.1325, "low": 0.1323, "close": 0.1325, "volume": 8091.0, "quote_volume": 1070.69849, "trades": 9, "taker_buy_volume": 7817.8, "taker_buy_quote": 1034.49949}, {"ts": 1774322460000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322520000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 292.7, "quote_volume": 38.75348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322580000, "open": 0.1324, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 8545.9, "quote_volume": 1131.62024, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322640000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 599.9, "quote_volume": 79.28534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322700000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1322, "volume": 451.1, "quote_volume": 59.61635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322760000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 9083.2, "quote_volume": 1201.70736, "trades": 6, "taker_buy_volume": 7656.2, "taker_buy_quote": 1012.91526}, {"ts": 1774322820000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 292.1, "quote_volume": 38.64483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322880000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 570.2, "quote_volume": 75.49448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322940000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 290.3, "quote_volume": 38.46475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323000000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323060000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 63268.0, "quote_volume": 8352.17356, "trades": 33, "taker_buy_volume": 2651.1, "taker_buy_quote": 350.03471}, {"ts": 1774323120000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 57.0, "quote_volume": 7.5468, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 7.5468}, {"ts": 1774323180000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 821.5, "quote_volume": 108.68445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323240000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1324, "volume": 569.4, "quote_volume": 75.35286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323300000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 478.0, "quote_volume": 63.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323360000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323420000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 4083.7, "quote_volume": 541.21255, "trades": 3, "taker_buy_volume": 1223.0, "taker_buy_quote": 162.1698}, {"ts": 1774323480000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 9156.2, "quote_volume": 1214.30221, "trades": 6, "taker_buy_volume": 8670.4, "taker_buy_quote": 1149.86153}, {"ts": 1774323540000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323600000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.1329, "volume": 16609.8, "quote_volume": 2207.24308, "trades": 27, "taker_buy_volume": 16133.0, "taker_buy_quote": 2143.87636}, {"ts": 1774323660000, "open": 0.133, "high": 0.1332, "low": 0.133, "close": 0.1332, "volume": 1298.6, "quote_volume": 172.74083, "trades": 5, "taker_buy_volume": 155.8, "taker_buy_quote": 20.74843}, {"ts": 1774323720000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323780000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323840000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 59.5, "quote_volume": 7.9254, "trades": 1, "taker_buy_volume": 59.5, "taker_buy_quote": 7.9254}, {"ts": 1774323900000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323960000, "open": 0.1331, "high": 0.1332, "low": 0.1331, "close": 0.1332, "volume": 387.3, "quote_volume": 51.55713, "trades": 2, "taker_buy_volume": 387.3, "taker_buy_quote": 51.55713}, {"ts": 1774324020000, "open": 0.1332, "high": 0.1333, "low": 0.133, "close": 0.1332, "volume": 40758.4, "quote_volume": 5427.88429, "trades": 28, "taker_buy_volume": 32809.5, "taker_buy_quote": 4370.14327}, {"ts": 1774324080000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 16776.8, "quote_volume": 2237.92693, "trades": 10, "taker_buy_volume": 14452.9, "taker_buy_quote": 1928.15106}, {"ts": 1774324140000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324200000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 671.6, "quote_volume": 89.59144, "trades": 1, "taker_buy_volume": 671.6, "taker_buy_quote": 89.59144}, {"ts": 1774324260000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 549.8, "quote_volume": 73.31555, "trades": 2, "taker_buy_volume": 272.1, "taker_buy_quote": 36.29814}, {"ts": 1774324320000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324380000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324440000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324500000, "open": 0.1332, "high": 0.1332, "low": 0.133, "close": 0.133, "volume": 4718.7, "quote_volume": 628.17192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324560000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 5319.1, "quote_volume": 707.51191, "trades": 4, "taker_buy_volume": 5319.1, "taker_buy_quote": 707.51191}, {"ts": 1774324620000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 144.5, "quote_volume": 19.20405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324680000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 271.9, "quote_volume": 36.13551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324740000, "open": 0.1329, "high": 0.1329, "low": 0.1324, "close": 0.1325, "volume": 14039.9, "quote_volume": 1863.27651, "trades": 16, "taker_buy_volume": 233.8, "taker_buy_quote": 30.9785}, {"ts": 1774324800000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 2039.7, "quote_volume": 270.07224, "trades": 4, "taker_buy_volume": 637.4, "taker_buy_quote": 84.40772}, {"ts": 1774324860000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324920000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324980000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 37.8, "quote_volume": 5.00094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325040000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325100000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 294.8, "quote_volume": 38.97256, "trades": 1, "taker_buy_volume": 294.8, "taker_buy_quote": 38.97256}, {"ts": 1774325160000, "open": 0.1323, "high": 0.1324, "low": 0.1313, "close": 0.1315, "volume": 48444.0, "quote_volume": 6371.89118, "trades": 39, "taker_buy_volume": 6356.9, "taker_buy_quote": 836.25939}, {"ts": 1774325220000, "open": 0.1315, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 25078.8, "quote_volume": 3297.32932, "trades": 19, "taker_buy_volume": 20569.4, "taker_buy_quote": 2704.79416}, {"ts": 1774325280000, "open": 0.1313, "high": 0.1317, "low": 0.1313, "close": 0.1317, "volume": 26803.7, "quote_volume": 3525.24651, "trades": 25, "taker_buy_volume": 7996.9, "taker_buy_quote": 1051.96586}, {"ts": 1774325340000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 14402.7, "quote_volume": 1897.30194, "trades": 14, "taker_buy_volume": 14275.6, "taker_buy_quote": 1880.56287}, {"ts": 1774325400000, "open": 0.1317, "high": 0.132, "low": 0.1312, "close": 0.1316, "volume": 29146.4, "quote_volume": 3834.65038, "trades": 27, "taker_buy_volume": 21596.7, "taker_buy_quote": 2840.06715}, {"ts": 1774325460000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 7851.9, "quote_volume": 1032.52485, "trades": 4, "taker_buy_volume": 2541.0, "taker_buy_quote": 334.1415}, {"ts": 1774325520000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325580000, "open": 0.1313, "high": 0.1316, "low": 0.1313, "close": 0.1316, "volume": 10155.9, "quote_volume": 1333.8918, "trades": 6, "taker_buy_volume": 2539.8, "taker_buy_quote": 333.89787}, {"ts": 1774325640000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325700000, "open": 0.1318, "high": 0.1318, "low": 0.1315, "close": 0.1315, "volume": 7234.3, "quote_volume": 952.64593, "trades": 6, "taker_buy_volume": 1371.6, "taker_buy_quote": 180.3654}, {"ts": 1774325760000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 379.9, "quote_volume": 49.99484, "trades": 1, "taker_buy_volume": 379.9, "taker_buy_quote": 49.99484}, {"ts": 1774325820000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 2736.2, "quote_volume": 359.49213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325880000, "open": 0.1311, "high": 0.1311, "low": 0.1307, "close": 0.131, "volume": 53014.7, "quote_volume": 6939.96467, "trades": 50, "taker_buy_volume": 24873.6, "taker_buy_quote": 3256.16234}, {"ts": 1774325940000, "open": 0.131, "high": 0.131, "low": 0.1307, "close": 0.131, "volume": 37403.7, "quote_volume": 4893.66631, "trades": 21, "taker_buy_volume": 10852.8, "taker_buy_quote": 1421.28268}, {"ts": 1774326000000, "open": 0.131, "high": 0.1313, "low": 0.131, "close": 0.1313, "volume": 3230.5, "quote_volume": 423.85486, "trades": 5, "taker_buy_volume": 1619.9, "taker_buy_quote": 212.38308}, {"ts": 1774326060000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 567.6, "quote_volume": 74.52588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326120000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 2834.0, "quote_volume": 371.8208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326180000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 2429.8, "quote_volume": 318.44558, "trades": 2, "taker_buy_volume": 1417.8, "taker_buy_quote": 185.87358}, {"ts": 1774326240000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1420.5, "quote_volume": 186.22755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326300000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 1389.9, "quote_volume": 182.08119, "trades": 3, "taker_buy_volume": 1389.9, "taker_buy_quote": 182.08119}, {"ts": 1774326360000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 893.1, "quote_volume": 116.81748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326420000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 10964.5, "quote_volume": 1433.1566, "trades": 9, "taker_buy_volume": 3174.1, "taker_buy_quote": 414.95132}, {"ts": 1774326480000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 4902.1, "quote_volume": 641.58084, "trades": 6, "taker_buy_volume": 2385.2, "taker_buy_quote": 312.26084}, {"ts": 1774326540000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 11330.3, "quote_volume": 1482.03944, "trades": 6, "taker_buy_volume": 181.0, "taker_buy_quote": 23.711}, {"ts": 1774326600000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 252.7, "quote_volume": 33.05316, "trades": 1, "taker_buy_volume": 252.7, "taker_buy_quote": 33.05316}, {"ts": 1774326660000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 7830.5, "quote_volume": 1022.69773, "trades": 10, "taker_buy_volume": 1489.8, "taker_buy_quote": 194.60231}, {"ts": 1774326720000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 20146.4, "quote_volume": 2630.63904, "trades": 23, "taker_buy_volume": 10489.7, "taker_buy_quote": 1369.80069}, {"ts": 1774326780000, "open": 0.1307, "high": 0.1311, "low": 0.1307, "close": 0.1311, "volume": 24019.6, "quote_volume": 3143.62711, "trades": 19, "taker_buy_volume": 19574.3, "taker_buy_quote": 2562.6264}, {"ts": 1774326840000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 12429.8, "quote_volume": 1629.57978, "trades": 10, "taker_buy_volume": 12429.8, "taker_buy_quote": 1629.57978}, {"ts": 1774326900000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 100.0, "quote_volume": 13.11, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 13.11}, {"ts": 1774326960000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 32985.6, "quote_volume": 4318.97905, "trades": 15, "taker_buy_volume": 16983.3, "taker_buy_quote": 2223.16367}, {"ts": 1774327020000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327080000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 572.0, "quote_volume": 74.8667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327140000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 7450.2, "quote_volume": 974.96462, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327200000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 4095.6, "quote_volume": 534.88536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327260000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 1587.2, "quote_volume": 207.28832, "trades": 2, "taker_buy_volume": 1587.2, "taker_buy_quote": 207.28832}, {"ts": 1774327320000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 498.3, "quote_volume": 65.02815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327380000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327440000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 5062.5, "quote_volume": 661.74059, "trades": 6, "taker_buy_volume": 5062.5, "taker_buy_quote": 661.74059}, {"ts": 1774327500000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 7651.1, "quote_volume": 999.53373, "trades": 6, "taker_buy_volume": 7651.1, "taker_buy_quote": 999.53373}, {"ts": 1774327560000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 75.7, "quote_volume": 9.89399, "trades": 1, "taker_buy_volume": 75.7, "taker_buy_quote": 9.89399}, {"ts": 1774327620000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327680000, "open": 0.1305, "high": 0.1305, "low": 0.1298, "close": 0.1304, "volume": 59336.1, "quote_volume": 7721.21794, "trades": 87, "taker_buy_volume": 25886.7, "taker_buy_quote": 3369.9023}, {"ts": 1774327740000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 9028.9, "quote_volume": 1177.23307, "trades": 8, "taker_buy_volume": 7358.0, "taker_buy_quote": 959.54765}, {"ts": 1774327800000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 4871.7, "quote_volume": 634.66296, "trades": 5, "taker_buy_volume": 218.8, "taker_buy_quote": 28.50964}, {"ts": 1774327860000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 1564.4, "quote_volume": 203.73022, "trades": 4, "taker_buy_volume": 453.4, "taker_buy_quote": 59.07802}, {"ts": 1774327920000, "open": 0.1303, "high": 0.1306, "low": 0.1303, "close": 0.1306, "volume": 6378.0, "quote_volume": 831.66416, "trades": 13, "taker_buy_volume": 6378.0, "taker_buy_quote": 831.66416}, {"ts": 1774327980000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328040000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328100000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 3878.9, "quote_volume": 506.84526, "trades": 4, "taker_buy_volume": 1151.1, "taker_buy_quote": 150.44877}, {"ts": 1774328160000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 9057.2, "quote_volume": 1182.87032, "trades": 2, "taker_buy_volume": 1407.8, "taker_buy_quote": 183.85868}, {"ts": 1774328220000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 240.8, "quote_volume": 31.47256, "trades": 1, "taker_buy_volume": 240.8, "taker_buy_quote": 31.47256}, {"ts": 1774328280000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 636.9, "quote_volume": 83.30652, "trades": 1, "taker_buy_volume": 636.9, "taker_buy_quote": 83.30652}, {"ts": 1774328340000, "open": 0.1309, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 7914.6, "quote_volume": 1034.93661, "trades": 7, "taker_buy_volume": 2854.6, "taker_buy_quote": 373.66714}, {"ts": 1774328400000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1537.6, "quote_volume": 200.6568, "trades": 1, "taker_buy_volume": 1537.6, "taker_buy_quote": 200.6568}, {"ts": 1774328460000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 5207.4, "quote_volume": 678.88905, "trades": 6, "taker_buy_volume": 1887.1, "taker_buy_quote": 246.17296}, {"ts": 1774328520000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 9075.9, "quote_volume": 1181.93485, "trades": 9, "taker_buy_volume": 1427.0, "taker_buy_quote": 185.9381}, {"ts": 1774328580000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 350.6, "quote_volume": 45.7026, "trades": 2, "taker_buy_volume": 97.1, "taker_buy_quote": 12.67155}, {"ts": 1774328640000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 2078.7, "quote_volume": 270.85461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328700000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 365.0, "quote_volume": 47.5595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328760000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 4989.3, "quote_volume": 650.76724, "trades": 10, "taker_buy_volume": 4653.5, "taker_buy_quote": 606.97892}, {"ts": 1774328820000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 11284.4, "quote_volume": 1469.66786, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328880000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 399.8, "quote_volume": 52.12038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328940000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 8831.4, "quote_volume": 1152.85789, "trades": 12, "taker_buy_volume": 5020.0, "taker_buy_quote": 655.47019}, {"ts": 1774329000000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 795.5, "quote_volume": 103.8923, "trades": 1, "taker_buy_volume": 795.5, "taker_buy_quote": 103.8923}, {"ts": 1774329060000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1060.4, "quote_volume": 138.3822, "trades": 2, "taker_buy_volume": 808.3, "taker_buy_quote": 105.48315}, {"ts": 1774329120000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 1489.6, "quote_volume": 194.52375, "trades": 4, "taker_buy_volume": 1052.8, "taker_buy_quote": 137.50295}, {"ts": 1774329180000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 325.3, "quote_volume": 42.45165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329240000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 999.5, "quote_volume": 130.39982, "trades": 4, "taker_buy_volume": 423.3, "taker_buy_quote": 55.26334}, {"ts": 1774329300000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1750.5, "quote_volume": 228.44025, "trades": 2, "taker_buy_volume": 1428.1, "taker_buy_quote": 186.36705}, {"ts": 1774329360000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1350.5, "quote_volume": 176.24025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329420000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 353.3, "quote_volume": 46.07032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329480000, "open": 0.1303, "high": 0.1307, "low": 0.1303, "close": 0.1306, "volume": 13229.4, "quote_volume": 1726.10276, "trades": 13, "taker_buy_volume": 8167.4, "taker_buy_quote": 1065.95526}, {"ts": 1774329540000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 1263.9, "quote_volume": 164.98434, "trades": 4, "taker_buy_volume": 1193.7, "taker_buy_quote": 155.81622}, {"ts": 1774329600000, "open": 0.1306, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 10198.3, "quote_volume": 1331.60824, "trades": 16, "taker_buy_volume": 5870.3, "taker_buy_quote": 766.64242}, {"ts": 1774329660000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 4623.2, "quote_volume": 602.86528, "trades": 5, "taker_buy_volume": 589.7, "taker_buy_quote": 76.89688}, {"ts": 1774329720000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 875.8, "quote_volume": 114.02916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329780000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 1717.6, "quote_volume": 223.77428, "trades": 5, "taker_buy_volume": 1427.6, "taker_buy_quote": 186.01628}, {"ts": 1774329840000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 280.3, "quote_volume": 36.49506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329900000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 3035.2, "quote_volume": 395.37081, "trades": 5, "taker_buy_volume": 810.0, "taker_buy_quote": 105.543}, {"ts": 1774329960000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 3150.7, "quote_volume": 410.82348, "trades": 5, "taker_buy_volume": 1418.8, "taker_buy_quote": 185.01915}, {"ts": 1774330020000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 1429.8, "quote_volume": 186.30294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330080000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 4295.2, "quote_volume": 559.27315, "trades": 5, "taker_buy_volume": 4046.1, "taker_buy_quote": 526.86524}, {"ts": 1774330140000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 410.1, "quote_volume": 53.36321, "trades": 2, "taker_buy_volume": 46.0, "taker_buy_quote": 5.9938}, {"ts": 1774330200000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 736.6, "quote_volume": 95.83166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330260000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 2521.1, "quote_volume": 328.33654, "trades": 5, "taker_buy_volume": 1640.1, "taker_buy_quote": 213.60504}, {"ts": 1774330320000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330380000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 725.3, "quote_volume": 94.43406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330440000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 2025.9, "quote_volume": 264.17736, "trades": 2, "taker_buy_volume": 2025.9, "taker_buy_quote": 264.17736}, {"ts": 1774330500000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 7368.6, "quote_volume": 963.02707, "trades": 6, "taker_buy_volume": 7368.6, "taker_buy_quote": 963.02707}, {"ts": 1774330560000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 14598.1, "quote_volume": 1908.94309, "trades": 13, "taker_buy_volume": 14414.1, "taker_buy_quote": 1884.87589}, {"ts": 1774330620000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1914.7, "quote_volume": 251.01717, "trades": 2, "taker_buy_volume": 1914.7, "taker_buy_quote": 251.01717}, {"ts": 1774330680000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 3015.6, "quote_volume": 394.74204, "trades": 2, "taker_buy_volume": 3015.6, "taker_buy_quote": 394.74204}, {"ts": 1774330740000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330800000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330860000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 5122.9, "quote_volume": 671.8393, "trades": 6, "taker_buy_volume": 1425.9, "taker_buy_quote": 186.7929}, {"ts": 1774330920000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 3753.2, "quote_volume": 492.0839, "trades": 7, "taker_buy_volume": 2475.9, "taker_buy_quote": 324.66667}, {"ts": 1774330980000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 3962.4, "quote_volume": 519.31895, "trades": 5, "taker_buy_volume": 2261.5, "taker_buy_quote": 296.48265}, {"ts": 1774331040000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 14217.0, "quote_volume": 1864.00223, "trades": 14, "taker_buy_volume": 14033.0, "taker_buy_quote": 1839.87983}, {"ts": 1774331100000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 147.2, "quote_volume": 19.31264, "trades": 1, "taker_buy_volume": 147.2, "taker_buy_quote": 19.31264}, {"ts": 1774331160000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331220000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331280000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 184.0, "quote_volume": 24.1408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331340000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 446.3, "quote_volume": 58.59919, "trades": 1, "taker_buy_volume": 446.3, "taker_buy_quote": 58.59919}, {"ts": 1774331400000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 1694.8, "quote_volume": 222.63374, "trades": 5, "taker_buy_volume": 116.5, "taker_buy_quote": 15.3081}, {"ts": 1774331460000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 184.0, "quote_volume": 24.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331520000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 683.9, "quote_volume": 89.93285, "trades": 1, "taker_buy_volume": 683.9, "taker_buy_quote": 89.93285}, {"ts": 1774331580000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 1422.7, "quote_volume": 186.94278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331640000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 6352.0, "quote_volume": 833.9992, "trades": 9, "taker_buy_volume": 6168.0, "taker_buy_quote": 809.8584}, {"ts": 1774331700000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 4152.8, "quote_volume": 545.24424, "trades": 6, "taker_buy_volume": 3968.8, "taker_buy_quote": 521.10344}, {"ts": 1774331760000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 184.0, "quote_volume": 24.1408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331820000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331880000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331940000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 500.0, "quote_volume": 65.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332000000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 27436.8, "quote_volume": 3593.21766, "trades": 16, "taker_buy_volume": 9592.2, "taker_buy_quote": 1255.7997}, {"ts": 1774332060000, "open": 0.1311, "high": 0.1311, "low": 0.1307, "close": 0.1308, "volume": 19076.2, "quote_volume": 2498.68251, "trades": 24, "taker_buy_volume": 6338.2, "taker_buy_quote": 830.12171}, {"ts": 1774332120000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 12086.5, "quote_volume": 1582.20054, "trades": 6, "taker_buy_volume": 11902.5, "taker_buy_quote": 1558.09654}, {"ts": 1774332180000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 213.9, "quote_volume": 27.99951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332240000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 7703.5, "quote_volume": 1008.38815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332300000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 4104.0, "quote_volume": 536.74322, "trades": 4, "taker_buy_volume": 3504.2, "taker_buy_quote": 458.34936}, {"ts": 1774332360000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 886.0, "quote_volume": 115.9774, "trades": 2, "taker_buy_volume": 886.0, "taker_buy_quote": 115.9774}, {"ts": 1774332420000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 443.0, "quote_volume": 58.033, "trades": 1, "taker_buy_volume": 443.0, "taker_buy_quote": 58.033}, {"ts": 1774332480000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332540000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332600000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 11838.4, "quote_volume": 1553.23139, "trades": 10, "taker_buy_volume": 9502.6, "taker_buy_quote": 1246.58085}, {"ts": 1774332660000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 19611.4, "quote_volume": 2571.49144, "trades": 10, "taker_buy_volume": 1423.2, "taker_buy_quote": 186.72384}, {"ts": 1774332720000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 39150.9, "quote_volume": 5144.61287, "trades": 21, "taker_buy_volume": 32823.7, "taker_buy_quote": 4313.18263}, {"ts": 1774332780000, "open": 0.1315, "high": 0.1316, "low": 0.1313, "close": 0.1314, "volume": 26099.9, "quote_volume": 3430.18385, "trades": 24, "taker_buy_volume": 19143.9, "taker_buy_quote": 2516.40596}, {"ts": 1774332840000, "open": 0.1315, "high": 0.1318, "low": 0.1315, "close": 0.1318, "volume": 15629.2, "quote_volume": 2056.71593, "trades": 17, "taker_buy_volume": 13752.0, "taker_buy_quote": 1809.67641}, {"ts": 1774332900000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 35652.4, "quote_volume": 4696.99809, "trades": 37, "taker_buy_volume": 23950.2, "taker_buy_quote": 3155.53069}, {"ts": 1774332960000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 10372.4, "quote_volume": 1367.51452, "trades": 8, "taker_buy_volume": 6385.7, "taker_buy_quote": 842.06746}, {"ts": 1774333020000, "open": 0.1318, "high": 0.1321, "low": 0.1318, "close": 0.132, "volume": 26666.8, "quote_volume": 3519.36863, "trades": 17, "taker_buy_volume": 21717.8, "taker_buy_quote": 2866.60893}, {"ts": 1774333080000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 29097.3, "quote_volume": 3840.0678, "trades": 25, "taker_buy_volume": 16491.9, "taker_buy_quote": 2177.41554}, {"ts": 1774333140000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 2037.8, "quote_volume": 269.01576, "trades": 3, "taker_buy_volume": 77.6, "taker_buy_quote": 10.25096}, {"ts": 1774333200000, "open": 0.1319, "high": 0.1321, "low": 0.1316, "close": 0.1321, "volume": 103794.2, "quote_volume": 13690.11466, "trades": 40, "taker_buy_volume": 16761.0, "taker_buy_quote": 2212.36705}, {"ts": 1774333260000, "open": 0.1322, "high": 0.1324, "low": 0.1319, "close": 0.1319, "volume": 25009.4, "quote_volume": 3308.06418, "trades": 27, "taker_buy_volume": 13960.8, "taker_buy_quote": 1847.6727}, {"ts": 1774333320000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 17428.1, "quote_volume": 2296.83646, "trades": 29, "taker_buy_volume": 8178.6, "taker_buy_quote": 1078.13622}, {"ts": 1774333380000, "open": 0.1318, "high": 0.1318, "low": 0.1315, "close": 0.1316, "volume": 89590.8, "quote_volume": 11795.35958, "trades": 102, "taker_buy_volume": 55710.5, "taker_buy_quote": 7335.24758}, {"ts": 1774333440000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 46558.4, "quote_volume": 6124.6772, "trades": 63, "taker_buy_volume": 30383.9, "taker_buy_quote": 3997.21142}, {"ts": 1774333500000, "open": 0.1315, "high": 0.1316, "low": 0.1311, "close": 0.1316, "volume": 125597.4, "quote_volume": 16492.27009, "trades": 122, "taker_buy_volume": 67538.0, "taker_buy_quote": 8869.56456}, {"ts": 1774333560000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 5793.0, "quote_volume": 761.7795, "trades": 7, "taker_buy_volume": 4532.0, "taker_buy_quote": 595.958}, {"ts": 1774333620000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 127.7, "quote_volume": 16.77978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333680000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333740000, "open": 0.1315, "high": 0.1318, "low": 0.1315, "close": 0.1318, "volume": 1793.0, "quote_volume": 235.89305, "trades": 2, "taker_buy_volume": 378.5, "taker_buy_quote": 49.8863}, {"ts": 1774333800000, "open": 0.1319, "high": 0.1324, "low": 0.1319, "close": 0.1323, "volume": 27317.4, "quote_volume": 3612.73147, "trades": 34, "taker_buy_volume": 18912.2, "taker_buy_quote": 2500.53807}, {"ts": 1774333860000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 14755.4, "quote_volume": 1952.81178, "trades": 20, "taker_buy_volume": 10633.2, "taker_buy_quote": 1407.3141}, {"ts": 1774333920000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333980000, "open": 0.1324, "high": 0.1327, "low": 0.1323, "close": 0.1326, "volume": 30475.7, "quote_volume": 4037.49975, "trades": 33, "taker_buy_volume": 26737.4, "taker_buy_quote": 3542.18655}, {"ts": 1774334040000, "open": 0.1327, "high": 0.133, "low": 0.1327, "close": 0.1329, "volume": 14100.1, "quote_volume": 1874.19584, "trades": 20, "taker_buy_volume": 10581.9, "taker_buy_quote": 1406.78446}, {"ts": 1774334100000, "open": 0.1327, "high": 0.1329, "low": 0.1326, "close": 0.1327, "volume": 9266.8, "quote_volume": 1229.44617, "trades": 12, "taker_buy_volume": 4637.0, "taker_buy_quote": 615.07171}, {"ts": 1774334160000, "open": 0.1325, "high": 0.1326, "low": 0.1323, "close": 0.1325, "volume": 32951.0, "quote_volume": 4366.8165, "trades": 35, "taker_buy_volume": 23946.5, "taker_buy_quote": 3174.21159}, {"ts": 1774334220000, "open": 0.1324, "high": 0.1324, "low": 0.1321, "close": 0.1321, "volume": 6458.6, "quote_volume": 853.99736, "trades": 8, "taker_buy_volume": 2017.6, "taker_buy_quote": 266.64648}, {"ts": 1774334280000, "open": 0.132, "high": 0.1323, "low": 0.132, "close": 0.1323, "volume": 30023.6, "quote_volume": 3966.63423, "trades": 39, "taker_buy_volume": 26843.4, "taker_buy_quote": 3546.51983}, {"ts": 1774334340000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.132, "volume": 14666.3, "quote_volume": 1936.23775, "trades": 12, "taker_buy_volume": 2445.6, "taker_buy_quote": 322.8192}, {"ts": 1774334400000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334460000, "open": 0.132, "high": 0.1328, "low": 0.132, "close": 0.1328, "volume": 61077.2, "quote_volume": 8083.06413, "trades": 66, "taker_buy_volume": 55586.8, "taker_buy_quote": 7355.70753}, {"ts": 1774334520000, "open": 0.1328, "high": 0.1328, "low": 0.1321, "close": 0.1322, "volume": 38495.5, "quote_volume": 5091.88972, "trades": 34, "taker_buy_volume": 29083.7, "taker_buy_quote": 3844.3333}, {"ts": 1774334580000, "open": 0.1322, "high": 0.1323, "low": 0.132, "close": 0.132, "volume": 15583.6, "quote_volume": 2059.96355, "trades": 21, "taker_buy_volume": 13300.9, "taker_buy_quote": 1758.42338}, {"ts": 1774334640000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 25987.4, "quote_volume": 3430.3368, "trades": 20, "taker_buy_volume": 22576.6, "taker_buy_quote": 2980.1112}, {"ts": 1774334700000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 9269.9, "quote_volume": 1223.99647, "trades": 9, "taker_buy_volume": 7301.7, "taker_buy_quote": 964.19407}, {"ts": 1774334760000, "open": 0.1323, "high": 0.1326, "low": 0.1323, "close": 0.1326, "volume": 16154.1, "quote_volume": 2138.68121, "trades": 20, "taker_buy_volume": 16154.1, "taker_buy_quote": 2138.68121}, {"ts": 1774334820000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 3564.8, "quote_volume": 472.69248, "trades": 3, "taker_buy_volume": 3564.8, "taker_buy_quote": 472.69248}, {"ts": 1774334880000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 4201.7, "quote_volume": 557.14542, "trades": 6, "taker_buy_volume": 2692.3, "taker_buy_quote": 356.99898}, {"ts": 1774334940000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 11367.7, "quote_volume": 1504.27379, "trades": 9, "taker_buy_volume": 303.6, "taker_buy_quote": 40.227}, {"ts": 1774335000000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 1188.9, "quote_volume": 157.05369, "trades": 4, "taker_buy_volume": 50.2, "taker_buy_quote": 6.63142}, {"ts": 1774335060000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.132, "volume": 9553.6, "quote_volume": 1261.07281, "trades": 16, "taker_buy_volume": 8028.8, "taker_buy_quote": 1059.8016}, {"ts": 1774335120000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 51054.1, "quote_volume": 6741.79293, "trades": 76, "taker_buy_volume": 43577.3, "taker_buy_quote": 5754.85533}, {"ts": 1774335180000, "open": 0.1319, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 17682.4, "quote_volume": 2332.88642, "trades": 12, "taker_buy_volume": 10833.8, "taker_buy_quote": 1429.90924}, {"ts": 1774335240000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 2529.0, "quote_volume": 333.7776, "trades": 4, "taker_buy_volume": 607.5, "taker_buy_quote": 80.25075}, {"ts": 1774335300000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 1253.6, "quote_volume": 165.34984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335360000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.132, "volume": 20564.1, "quote_volume": 2714.83256, "trades": 22, "taker_buy_volume": 9475.1, "taker_buy_quote": 1251.46365}, {"ts": 1774335420000, "open": 0.132, "high": 0.1322, "low": 0.132, "close": 0.132, "volume": 41037.1, "quote_volume": 5419.34431, "trades": 77, "taker_buy_volume": 29380.9, "taker_buy_quote": 3879.71186}, {"ts": 1774335480000, "open": 0.1319, "high": 0.1319, "low": 0.1316, "close": 0.1316, "volume": 2170.3, "quote_volume": 285.85649, "trades": 5, "taker_buy_volume": 479.1, "taker_buy_quote": 63.09747}, {"ts": 1774335540000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 3106.2, "quote_volume": 408.77592, "trades": 16, "taker_buy_volume": 3106.2, "taker_buy_quote": 408.77592}, {"ts": 1774335600000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 13360.1, "quote_volume": 1758.18916, "trades": 42, "taker_buy_volume": 13360.1, "taker_buy_quote": 1758.18916}, {"ts": 1774335660000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 40.0, "quote_volume": 5.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335720000, "open": 0.1314, "high": 0.1318, "low": 0.1313, "close": 0.1317, "volume": 4177.5, "quote_volume": 549.99971, "trades": 5, "taker_buy_volume": 1419.3, "taker_buy_quote": 186.63795}, {"ts": 1774335780000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 301.9, "quote_volume": 39.79042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335840000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335900000, "open": 0.1319, "high": 0.1324, "low": 0.1319, "close": 0.1324, "volume": 3010.2, "quote_volume": 397.39475, "trades": 4, "taker_buy_volume": 2711.8, "taker_buy_quote": 358.03579}, {"ts": 1774335960000, "open": 0.1322, "high": 0.1326, "low": 0.1321, "close": 0.1321, "volume": 10237.6, "quote_volume": 1355.79568, "trades": 14, "taker_buy_volume": 5872.4, "taker_buy_quote": 777.25882}, {"ts": 1774336020000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 1801.7, "quote_volume": 238.33213, "trades": 3, "taker_buy_volume": 1411.4, "taker_buy_quote": 186.72822}, {"ts": 1774336080000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 304.9, "quote_volume": 40.36876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336140000, "open": 0.1324, "high": 0.1326, "low": 0.1323, "close": 0.1326, "volume": 4759.5, "quote_volume": 630.27456, "trades": 7, "taker_buy_volume": 1365.4, "taker_buy_quote": 181.05204}, {"ts": 1774336200000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 8261.6, "quote_volume": 1094.40049, "trades": 7, "taker_buy_volume": 184.0, "taker_buy_quote": 24.3616}, {"ts": 1774336260000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 5540.6, "quote_volume": 734.28448, "trades": 4, "taker_buy_volume": 5200.3, "taker_buy_quote": 689.1607}, {"ts": 1774336320000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 4037.7, "quote_volume": 535.10903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336380000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 1764.2, "quote_volume": 233.22724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336440000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 5523.8, "quote_volume": 729.77498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336500000, "open": 0.1321, "high": 0.1321, "low": 0.1314, "close": 0.1316, "volume": 15408.9, "quote_volume": 2031.5504, "trades": 17, "taker_buy_volume": 5951.6, "taker_buy_quote": 784.50312}, {"ts": 1774336560000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 2349.1, "quote_volume": 309.37647, "trades": 3, "taker_buy_volume": 2349.1, "taker_buy_quote": 309.37647}, {"ts": 1774336620000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 8251.4, "quote_volume": 1087.3849, "trades": 10, "taker_buy_volume": 2328.7, "taker_buy_quote": 306.92266}, {"ts": 1774336680000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 3453.4, "quote_volume": 454.78471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336740000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 312.1, "quote_volume": 41.07236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336800000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 3222.5, "quote_volume": 425.17735, "trades": 4, "taker_buy_volume": 2898.6, "taker_buy_quote": 382.45894}, {"ts": 1774336860000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 91.4, "quote_volume": 12.07394, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 12.07394}, {"ts": 1774336920000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 9837.3, "quote_volume": 1297.15182, "trades": 11, "taker_buy_volume": 3862.8, "taker_buy_quote": 509.11704}, {"ts": 1774336980000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 14475.2, "quote_volume": 1907.80309, "trades": 19, "taker_buy_volume": 7309.7, "taker_buy_quote": 963.41846}, {"ts": 1774337040000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 42327.8, "quote_volume": 5574.16204, "trades": 42, "taker_buy_volume": 11534.5, "taker_buy_quote": 1519.11205}, {"ts": 1774337100000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 2147.1, "quote_volume": 282.63936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337160000, "open": 0.1316, "high": 0.1318, "low": 0.1315, "close": 0.1316, "volume": 51270.2, "quote_volume": 6748.82556, "trades": 67, "taker_buy_volume": 22147.6, "taker_buy_quote": 2915.95651}, {"ts": 1774337220000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 3005.7, "quote_volume": 395.48325, "trades": 5, "taker_buy_volume": 184.0, "taker_buy_quote": 24.21612}, {"ts": 1774337280000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 9687.9, "quote_volume": 1273.95885, "trades": 9, "taker_buy_volume": 715.8, "taker_buy_quote": 94.1277}, {"ts": 1774337340000, "open": 0.1315, "high": 0.1318, "low": 0.1314, "close": 0.1318, "volume": 46657.7, "quote_volume": 6135.7583, "trades": 18, "taker_buy_volume": 46414.1, "taker_buy_quote": 6103.74926}, {"ts": 1774337400000, "open": 0.1317, "high": 0.1318, "low": 0.1315, "close": 0.1315, "volume": 4404.4, "quote_volume": 580.03957, "trades": 7, "taker_buy_volume": 1178.0, "taker_buy_quote": 155.2236}, {"ts": 1774337460000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337520000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337580000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 1748.6, "quote_volume": 230.46548, "trades": 4, "taker_buy_volume": 1748.6, "taker_buy_quote": 230.46548}, {"ts": 1774337640000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 4631.0, "quote_volume": 610.3658, "trades": 4, "taker_buy_volume": 4631.0, "taker_buy_quote": 610.3658}, {"ts": 1774337700000, "open": 0.1319, "high": 0.1319, "low": 0.1315, "close": 0.1315, "volume": 4587.9, "quote_volume": 604.3075, "trades": 13, "taker_buy_volume": 3643.8, "taker_buy_quote": 480.04044}, {"ts": 1774337760000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 831.4, "quote_volume": 109.36744, "trades": 5, "taker_buy_volume": 791.4, "taker_buy_quote": 104.11144}, {"ts": 1774337820000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 706.9, "quote_volume": 92.82935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337880000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 68.6, "quote_volume": 9.01404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337940000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 8023.0, "quote_volume": 1053.99128, "trades": 9, "taker_buy_volume": 368.0, "taker_buy_quote": 48.3736}, {"ts": 1774338000000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 3620.6, "quote_volume": 475.38647, "trades": 9, "taker_buy_volume": 1098.7, "taker_buy_quote": 144.261}, {"ts": 1774338060000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 12528.6, "quote_volume": 1646.44218, "trades": 13, "taker_buy_volume": 10863.0, "taker_buy_quote": 1427.58234}, {"ts": 1774338120000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 75.2, "quote_volume": 9.88128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338180000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338240000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338300000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 1436.0, "quote_volume": 188.9576, "trades": 2, "taker_buy_volume": 1336.0, "taker_buy_quote": 175.8176}, {"ts": 1774338360000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 284.0, "quote_volume": 37.3928, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 24.2328}, {"ts": 1774338420000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 1639.7, "quote_volume": 215.94849, "trades": 2, "taker_buy_volume": 1336.0, "taker_buy_quote": 175.9512}, {"ts": 1774338480000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 10765.8, "quote_volume": 1417.92909, "trades": 9, "taker_buy_volume": 1267.2, "taker_buy_quote": 166.96347}, {"ts": 1774338540000, "open": 0.1317, "high": 0.1319, "low": 0.1316, "close": 0.1319, "volume": 12699.9, "quote_volume": 1672.70758, "trades": 13, "taker_buy_volume": 12699.9, "taker_buy_quote": 1672.70758}, {"ts": 1774338600000, "open": 0.1318, "high": 0.1319, "low": 0.1317, "close": 0.1319, "volume": 2171.1, "quote_volume": 286.15963, "trades": 6, "taker_buy_volume": 2171.1, "taker_buy_quote": 286.15963}, {"ts": 1774338660000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 1514.2, "quote_volume": 199.8423, "trades": 4, "taker_buy_volume": 1514.2, "taker_buy_quote": 199.8423}, {"ts": 1774338720000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 1037.5, "quote_volume": 136.96187, "trades": 4, "taker_buy_volume": 1037.5, "taker_buy_quote": 136.96187}, {"ts": 1774338780000, "open": 0.1321, "high": 0.1324, "low": 0.1321, "close": 0.1324, "volume": 7934.7, "quote_volume": 1048.90713, "trades": 12, "taker_buy_volume": 6083.5, "taker_buy_quote": 804.12953}, {"ts": 1774338840000, "open": 0.1323, "high": 0.1325, "low": 0.1322, "close": 0.1325, "volume": 10741.0, "quote_volume": 1420.86948, "trades": 16, "taker_buy_volume": 4990.2, "taker_buy_quote": 660.40014}, {"ts": 1774338900000, "open": 0.1323, "high": 0.1327, "low": 0.1323, "close": 0.1326, "volume": 20328.5, "quote_volume": 2694.80045, "trades": 17, "taker_buy_volume": 19347.7, "taker_buy_quote": 2564.89637}, {"ts": 1774338960000, "open": 0.1327, "high": 0.1327, "low": 0.1325, "close": 0.1327, "volume": 8212.2, "quote_volume": 1089.38968, "trades": 13, "taker_buy_volume": 5524.3, "taker_buy_quote": 733.07461}, {"ts": 1774339020000, "open": 0.1328, "high": 0.1328, "low": 0.1325, "close": 0.1328, "volume": 44790.1, "quote_volume": 5941.17723, "trades": 49, "taker_buy_volume": 20767.1, "taker_buy_quote": 2755.63392}, {"ts": 1774339080000, "open": 0.1326, "high": 0.1329, "low": 0.1326, "close": 0.1329, "volume": 6184.7, "quote_volume": 821.13894, "trades": 15, "taker_buy_volume": 4207.2, "taker_buy_quote": 558.7868}, {"ts": 1774339140000, "open": 0.1327, "high": 0.1328, "low": 0.1325, "close": 0.1326, "volume": 16494.7, "quote_volume": 2188.33349, "trades": 16, "taker_buy_volume": 10947.2, "taker_buy_quote": 1452.82598}, {"ts": 1774339200000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 9668.3, "quote_volume": 1281.30225, "trades": 12, "taker_buy_volume": 3164.3, "taker_buy_quote": 419.58618}, {"ts": 1774339260000, "open": 0.1326, "high": 0.1326, "low": 0.1319, "close": 0.1321, "volume": 35519.6, "quote_volume": 4701.20404, "trades": 32, "taker_buy_volume": 13702.9, "taker_buy_quote": 1814.85451}, {"ts": 1774339320000, "open": 0.1319, "high": 0.1321, "low": 0.1318, "close": 0.1321, "volume": 6101.3, "quote_volume": 804.63071, "trades": 11, "taker_buy_volume": 959.4, "taker_buy_quote": 126.62515}, {"ts": 1774339380000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 4101.7, "quote_volume": 541.84972, "trades": 5, "taker_buy_volume": 151.5, "taker_buy_quote": 20.0283}, {"ts": 1774339440000, "open": 0.1319, "high": 0.1322, "low": 0.1318, "close": 0.1322, "volume": 11690.5, "quote_volume": 1542.96385, "trades": 9, "taker_buy_volume": 6968.2, "taker_buy_quote": 920.10718}, {"ts": 1774339500000, "open": 0.1322, "high": 0.1325, "low": 0.1322, "close": 0.1324, "volume": 14650.4, "quote_volume": 1937.82165, "trades": 13, "taker_buy_volume": 12607.3, "taker_buy_quote": 1667.31521}, {"ts": 1774339560000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 7752.6, "quote_volume": 1026.44424, "trades": 6, "taker_buy_volume": 1789.1, "taker_buy_quote": 236.87684}, {"ts": 1774339620000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 63.9, "quote_volume": 8.45397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339680000, "open": 0.1321, "high": 0.1323, "low": 0.1321, "close": 0.1322, "volume": 5775.6, "quote_volume": 764.0112, "trades": 6, "taker_buy_volume": 1110.1, "taker_buy_quote": 146.86623}, {"ts": 1774339740000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339800000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 9182.7, "quote_volume": 1214.04017, "trades": 10, "taker_buy_volume": 5196.3, "taker_buy_quote": 687.03809}, {"ts": 1774339860000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 9567.4, "quote_volume": 1265.89842, "trades": 11, "taker_buy_volume": 149.1, "taker_buy_quote": 19.74084}, {"ts": 1774339920000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 2779.3, "quote_volume": 367.79685, "trades": 5, "taker_buy_volume": 2603.4, "taker_buy_quote": 344.52528}, {"ts": 1774339980000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1321, "volume": 27870.1, "quote_volume": 3684.79426, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340040000, "open": 0.132, "high": 0.132, "low": 0.1315, "close": 0.1316, "volume": 8868.5, "quote_volume": 1169.17923, "trades": 10, "taker_buy_volume": 220.2, "taker_buy_quote": 28.97832}, {"ts": 1774340100000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 7401.4, "quote_volume": 974.18656, "trades": 8, "taker_buy_volume": 3319.9, "taker_buy_quote": 437.06116}, {"ts": 1774340160000, "open": 0.1316, "high": 0.1319, "low": 0.1316, "close": 0.1319, "volume": 4942.3, "quote_volume": 651.86685, "trades": 7, "taker_buy_volume": 4897.9, "taker_buy_quote": 646.02381}, {"ts": 1774340220000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 4509.6, "quote_volume": 594.33952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340280000, "open": 0.1319, "high": 0.1319, "low": 0.1316, "close": 0.1316, "volume": 4044.5, "quote_volume": 533.4562, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 527.6}, {"ts": 1774340340000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 4076.1, "quote_volume": 536.41476, "trades": 8, "taker_buy_volume": 1397.6, "taker_buy_quote": 183.92416}, {"ts": 1774340400000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 1287.1, "quote_volume": 169.38236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340460000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 3714.2, "quote_volume": 489.16014, "trades": 11, "taker_buy_volume": 3714.2, "taker_buy_quote": 489.16014}, {"ts": 1774340520000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 4049.9, "quote_volume": 533.79676, "trades": 10, "taker_buy_volume": 3593.5, "taker_buy_quote": 473.6176}, {"ts": 1774340580000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340640000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 1166.9, "quote_volume": 153.88847, "trades": 5, "taker_buy_volume": 910.5, "taker_buy_quote": 120.09495}, {"ts": 1774340700000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340760000, "open": 0.1318, "high": 0.1319, "low": 0.1317, "close": 0.1319, "volume": 19246.3, "quote_volume": 2537.90802, "trades": 22, "taker_buy_volume": 12113.7, "taker_buy_quote": 1597.79703}, {"ts": 1774340820000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 14156.6, "quote_volume": 1867.10358, "trades": 19, "taker_buy_volume": 12340.0, "taker_buy_quote": 1627.6757}, {"ts": 1774340880000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 3168.5, "quote_volume": 417.86683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340940000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341000000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 3137.9, "quote_volume": 414.2676, "trades": 14, "taker_buy_volume": 1618.9, "taker_buy_quote": 213.72026}, {"ts": 1774341060000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341120000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 7449.7, "quote_volume": 985.07224, "trades": 11, "taker_buy_volume": 5036.1, "taker_buy_quote": 665.99432}, {"ts": 1774341180000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341240000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341300000, "open": 0.1322, "high": 0.1325, "low": 0.1322, "close": 0.1325, "volume": 6427.0, "quote_volume": 850.3921, "trades": 8, "taker_buy_volume": 2726.1, "taker_buy_quote": 360.76303}, {"ts": 1774341360000, "open": 0.1325, "high": 0.1327, "low": 0.1325, "close": 0.1327, "volume": 6351.7, "quote_volume": 841.98933, "trades": 9, "taker_buy_volume": 3356.2, "taker_buy_quote": 444.94052}, {"ts": 1774341420000, "open": 0.1326, "high": 0.1328, "low": 0.1326, "close": 0.1328, "volume": 746.0, "quote_volume": 98.95206, "trades": 5, "taker_buy_volume": 116.3, "taker_buy_quote": 15.44464}, {"ts": 1774341480000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 1118.1, "quote_volume": 148.48368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341540000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341600000, "open": 0.1329, "high": 0.1329, "low": 0.1327, "close": 0.1327, "volume": 5512.8, "quote_volume": 731.96421, "trades": 10, "taker_buy_volume": 92.7, "taker_buy_quote": 12.31983}, {"ts": 1774341660000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341720000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 6854.3, "quote_volume": 908.88018, "trades": 8, "taker_buy_volume": 627.2, "taker_buy_quote": 83.16672}, {"ts": 1774341780000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 1519.3, "quote_volume": 201.61111, "trades": 3, "taker_buy_volume": 1519.3, "taker_buy_quote": 201.61111}, {"ts": 1774341840000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 3641.8, "quote_volume": 482.90268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341900000, "open": 0.1326, "high": 0.1328, "low": 0.1325, "close": 0.1328, "volume": 16823.4, "quote_volume": 2231.04974, "trades": 12, "taker_buy_volume": 4259.3, "taker_buy_quote": 565.35993}, {"ts": 1774341960000, "open": 0.1328, "high": 0.1329, "low": 0.1326, "close": 0.1326, "volume": 9339.3, "quote_volume": 1239.93668, "trades": 13, "taker_buy_volume": 6085.7, "taker_buy_quote": 808.28072}, {"ts": 1774342020000, "open": 0.1326, "high": 0.1328, "low": 0.1326, "close": 0.1328, "volume": 2067.6, "quote_volume": 274.3978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342080000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 31849.6, "quote_volume": 4228.58471, "trades": 39, "taker_buy_volume": 13307.2, "taker_buy_quote": 1767.12063}, {"ts": 1774342140000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 4332.0, "quote_volume": 574.8564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342200000, "open": 0.1327, "high": 0.1328, "low": 0.1325, "close": 0.1325, "volume": 24473.8, "quote_volume": 3246.74038, "trades": 25, "taker_buy_volume": 3935.3, "taker_buy_quote": 522.36706}, {"ts": 1774342260000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 28957.4, "quote_volume": 3833.13064, "trades": 22, "taker_buy_volume": 7253.6, "taker_buy_quote": 960.19429}, {"ts": 1774342320000, "open": 0.1324, "high": 0.1324, "low": 0.1321, "close": 0.1324, "volume": 27000.3, "quote_volume": 3570.81598, "trades": 25, "taker_buy_volume": 4320.0, "taker_buy_quote": 571.674}, {"ts": 1774342380000, "open": 0.1325, "high": 0.1325, "low": 0.1321, "close": 0.1321, "volume": 16131.4, "quote_volume": 2132.96884, "trades": 14, "taker_buy_volume": 5199.9, "taker_buy_quote": 686.90679}, {"ts": 1774342440000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342500000, "open": 0.1321, "high": 0.1323, "low": 0.132, "close": 0.132, "volume": 21637.3, "quote_volume": 2858.31748, "trades": 18, "taker_buy_volume": 3941.4, "taker_buy_quote": 521.10166}, {"ts": 1774342560000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 91.3, "quote_volume": 12.06986, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 12.06986}, {"ts": 1774342620000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 27322.4, "quote_volume": 3606.73149, "trades": 30, "taker_buy_volume": 8107.8, "taker_buy_quote": 1070.40429}, {"ts": 1774342680000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 2873.1, "quote_volume": 379.2492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342740000, "open": 0.1319, "high": 0.1322, "low": 0.1319, "close": 0.1322, "volume": 8368.7, "quote_volume": 1105.04388, "trades": 11, "taker_buy_volume": 4872.5, "taker_buy_quote": 643.67516}, {"ts": 1774342800000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 1553.0, "quote_volume": 205.00054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342860000, "open": 0.1321, "high": 0.1323, "low": 0.132, "close": 0.132, "volume": 5687.8, "quote_volume": 751.80627, "trades": 11, "taker_buy_volume": 1083.0, "taker_buy_quote": 143.20914}, {"ts": 1774342920000, "open": 0.132, "high": 0.1322, "low": 0.132, "close": 0.1322, "volume": 1243.8, "quote_volume": 164.30349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342980000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 4833.4, "quote_volume": 639.32947, "trades": 5, "taker_buy_volume": 1408.2, "taker_buy_quote": 186.30486}, {"ts": 1774343040000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 328.0, "quote_volume": 43.3616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343100000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 28424.8, "quote_volume": 3760.09457, "trades": 24, "taker_buy_volume": 18782.5, "taker_buy_quote": 2484.64783}, {"ts": 1774343160000, "open": 0.1322, "high": 0.1325, "low": 0.1322, "close": 0.1323, "volume": 2357.3, "quote_volume": 312.19971, "trades": 7, "taker_buy_volume": 1773.9, "taker_buy_quote": 235.04175}, {"ts": 1774343220000, "open": 0.1324, "high": 0.1325, "low": 0.1322, "close": 0.1322, "volume": 22561.2, "quote_volume": 2987.89576, "trades": 15, "taker_buy_volume": 17979.9, "taker_buy_quote": 2381.60563}, {"ts": 1774343280000, "open": 0.1322, "high": 0.1325, "low": 0.1322, "close": 0.1325, "volume": 3606.4, "quote_volume": 477.77564, "trades": 5, "taker_buy_volume": 3283.3, "taker_buy_quote": 435.03725}, {"ts": 1774343340000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 11360.0, "quote_volume": 1505.04526, "trades": 9, "taker_buy_volume": 4871.7, "taker_buy_quote": 645.50025}, {"ts": 1774343400000, "open": 0.1324, "high": 0.1324, "low": 0.1322, "close": 0.1322, "volume": 14525.1, "quote_volume": 1922.72784, "trades": 14, "taker_buy_volume": 3869.1, "taker_buy_quote": 511.8825}, {"ts": 1774343460000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 7384.4, "quote_volume": 975.18358, "trades": 13, "taker_buy_volume": 1675.4, "taker_buy_quote": 221.32034}, {"ts": 1774343520000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 11858.8, "quote_volume": 1564.41954, "trades": 14, "taker_buy_volume": 4160.9, "taker_buy_quote": 549.06653}, {"ts": 1774343580000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.132, "volume": 18156.7, "quote_volume": 2396.09994, "trades": 15, "taker_buy_volume": 12747.3, "taker_buy_quote": 1682.47474}, {"ts": 1774343640000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 5216.9, "quote_volume": 688.94086, "trades": 9, "taker_buy_volume": 3300.6, "taker_buy_quote": 436.00926}, {"ts": 1774343700000, "open": 0.132, "high": 0.1321, "low": 0.1318, "close": 0.1321, "volume": 6927.7, "quote_volume": 914.4101, "trades": 12, "taker_buy_volume": 4078.2, "taker_buy_quote": 538.58197}, {"ts": 1774343760000, "open": 0.132, "high": 0.1324, "low": 0.132, "close": 0.1321, "volume": 89260.4, "quote_volume": 11801.44048, "trades": 30, "taker_buy_volume": 85207.1, "taker_buy_quote": 11265.49486}, {"ts": 1774343820000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1322, "volume": 3745.1, "quote_volume": 494.74776, "trades": 3, "taker_buy_volume": 200.5, "taker_buy_quote": 26.5061}, {"ts": 1774343880000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 1157.6, "quote_volume": 152.8842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343940000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 337.2, "quote_volume": 44.5104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344000000, "open": 0.132, "high": 0.1322, "low": 0.132, "close": 0.1322, "volume": 5616.1, "quote_volume": 742.38206, "trades": 7, "taker_buy_volume": 5284.3, "taker_buy_quote": 698.58446}, {"ts": 1774344060000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 13625.8, "quote_volume": 1802.38489, "trades": 12, "taker_buy_volume": 4061.3, "taker_buy_quote": 537.0552}, {"ts": 1774344120000, "open": 0.1323, "high": 0.1326, "low": 0.1323, "close": 0.1324, "volume": 12278.3, "quote_volume": 1626.29336, "trades": 11, "taker_buy_volume": 11625.5, "taker_buy_quote": 1539.89566}, {"ts": 1774344180000, "open": 0.1325, "high": 0.1328, "low": 0.1325, "close": 0.1327, "volume": 30714.1, "quote_volume": 4075.543, "trades": 19, "taker_buy_volume": 28259.3, "taker_buy_quote": 3750.00452}, {"ts": 1774344240000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 3202.6, "quote_volume": 424.80086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344300000, "open": 0.1326, "high": 0.1328, "low": 0.1326, "close": 0.1328, "volume": 46763.8, "quote_volume": 6209.98196, "trades": 11, "taker_buy_volume": 45510.4, "taker_buy_quote": 6043.78112}, {"ts": 1774344360000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 344.1, "quote_volume": 45.66207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344420000, "open": 0.1325, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 7106.0, "quote_volume": 941.74226, "trades": 12, "taker_buy_volume": 2171.8, "taker_buy_quote": 287.98068}, {"ts": 1774344480000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 45.0, "quote_volume": 5.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344540000, "open": 0.1323, "high": 0.1324, "low": 0.1322, "close": 0.1322, "volume": 3689.5, "quote_volume": 487.9715, "trades": 8, "taker_buy_volume": 49.0, "taker_buy_quote": 6.4876}, {"ts": 1774344600000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 928.8, "quote_volume": 122.91046, "trades": 3, "taker_buy_volume": 604.4, "taker_buy_quote": 79.99234}, {"ts": 1774344660000, "open": 0.1323, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 4467.1, "quote_volume": 590.84004, "trades": 6, "taker_buy_volume": 717.5, "taker_buy_quote": 94.997}, {"ts": 1774344720000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 684.3, "quote_volume": 90.60132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344780000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 9862.6, "quote_volume": 1306.35054, "trades": 12, "taker_buy_volume": 4190.7, "taker_buy_quote": 555.26775}, {"ts": 1774344840000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 988.0, "quote_volume": 130.91, "trades": 3, "taker_buy_volume": 810.0, "taker_buy_quote": 107.325}, {"ts": 1774344900000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 3501.4, "quote_volume": 463.73781, "trades": 8, "taker_buy_volume": 909.3, "taker_buy_quote": 120.48225}, {"ts": 1774344960000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 3590.2, "quote_volume": 475.7015, "trades": 4, "taker_buy_volume": 3590.2, "taker_buy_quote": 475.7015}, {"ts": 1774345020000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 4656.6, "quote_volume": 616.70201, "trades": 5, "taker_buy_volume": 1681.7, "taker_buy_quote": 222.82525}, {"ts": 1774345080000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 6169.5, "quote_volume": 818.0757, "trades": 5, "taker_buy_volume": 6169.5, "taker_buy_quote": 818.0757}, {"ts": 1774345140000, "open": 0.1328, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 7961.1, "quote_volume": 1057.11319, "trades": 8, "taker_buy_volume": 2691.5, "taker_buy_quote": 357.43565}, {"ts": 1774345200000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 3540.4, "quote_volume": 470.16512, "trades": 5, "taker_buy_volume": 1747.2, "taker_buy_quote": 232.02816}, {"ts": 1774345260000, "open": 0.1328, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 3000.9, "quote_volume": 398.24468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345320000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 1065.9, "quote_volume": 141.25734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345380000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 3624.2, "quote_volume": 479.51276, "trades": 5, "taker_buy_volume": 155.5, "taker_buy_quote": 20.60375}, {"ts": 1774345440000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 150.7, "quote_volume": 19.96775, "trades": 1, "taker_buy_volume": 150.7, "taker_buy_quote": 19.96775}, {"ts": 1774345500000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 10435.0, "quote_volume": 1382.93987, "trades": 7, "taker_buy_volume": 5358.1, "taker_buy_quote": 709.94825}, {"ts": 1774345560000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1324, "volume": 4386.4, "quote_volume": 580.38261, "trades": 5, "taker_buy_volume": 505.7, "taker_buy_quote": 66.966}, {"ts": 1774345620000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345680000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 3371.8, "quote_volume": 446.7635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345740000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 4556.6, "quote_volume": 603.89072, "trades": 5, "taker_buy_volume": 2984.4, "taker_buy_quote": 395.73144}, {"ts": 1774345800000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 754.9, "quote_volume": 99.87327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345860000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 2021.1, "quote_volume": 267.18942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345920000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345980000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 5280.3, "quote_volume": 698.08059, "trades": 4, "taker_buy_volume": 249.3, "taker_buy_quote": 32.98239}, {"ts": 1774346040000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 1752.3, "quote_volume": 231.82929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346100000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346160000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 1741.0, "quote_volume": 230.37804, "trades": 3, "taker_buy_volume": 218.7, "taker_buy_quote": 28.97775}, {"ts": 1774346220000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 2973.5, "quote_volume": 393.1777, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346280000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 4900.8, "quote_volume": 648.66841, "trades": 7, "taker_buy_volume": 2115.7, "taker_buy_quote": 280.11868}, {"ts": 1774346340000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 408.0, "quote_volume": 53.9784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346400000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346460000, "open": 0.1322, "high": 0.1322, "low": 0.1315, "close": 0.1318, "volume": 106256.5, "quote_volume": 14016.47506, "trades": 48, "taker_buy_volume": 11116.2, "taker_buy_quote": 1465.54575}, {"ts": 1774346520000, "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 6683.9, "quote_volume": 879.72387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346580000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 11421.5, "quote_volume": 1503.555, "trades": 8, "taker_buy_volume": 161.2, "taker_buy_quote": 21.24616}, {"ts": 1774346640000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 5915.4, "quote_volume": 778.93562, "trades": 7, "taker_buy_volume": 1938.7, "taker_buy_quote": 255.14854}, {"ts": 1774346700000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346760000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 384.1, "quote_volume": 50.50915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346820000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346880000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346940000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 1563.6, "quote_volume": 206.08248, "trades": 2, "taker_buy_volume": 1563.6, "taker_buy_quote": 206.08248}, {"ts": 1774347000000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347060000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347120000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.132, "volume": 1188.3, "quote_volume": 156.7746, "trades": 2, "taker_buy_volume": 1188.3, "taker_buy_quote": 156.7746}, {"ts": 1774347180000, "open": 0.1319, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 11172.7, "quote_volume": 1473.1827, "trades": 11, "taker_buy_volume": 3999.2, "taker_buy_quote": 527.68269}, {"ts": 1774347240000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 3128.2, "quote_volume": 412.58968, "trades": 5, "taker_buy_volume": 1620.0, "taker_buy_quote": 213.678}, {"ts": 1774347300000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 3573.5, "quote_volume": 470.2726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347360000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1319, "volume": 6336.2, "quote_volume": 834.97713, "trades": 7, "taker_buy_volume": 6336.2, "taker_buy_quote": 834.97713}, {"ts": 1774347420000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 1192.9, "quote_volume": 157.23854, "trades": 2, "taker_buy_volume": 71.6, "taker_buy_quote": 9.4512}, {"ts": 1774347480000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 46.3, "quote_volume": 6.10234, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 6.10234}, {"ts": 1774347540000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 52.1, "quote_volume": 6.86678, "trades": 1, "taker_buy_volume": 52.1, "taker_buy_quote": 6.86678}, {"ts": 1774347600000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347660000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347720000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 453.2, "quote_volume": 59.73176, "trades": 1, "taker_buy_volume": 453.2, "taker_buy_quote": 59.73176}, {"ts": 1774347780000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 9834.1, "quote_volume": 1294.16756, "trades": 5, "taker_buy_volume": 4533.6, "taker_buy_quote": 596.62176}, {"ts": 1774347840000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 123.4, "quote_volume": 16.2231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347900000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 5300.3, "quote_volume": 696.98945, "trades": 4, "taker_buy_volume": 4926.7, "taker_buy_quote": 647.86105}, {"ts": 1774347960000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 41.7, "quote_volume": 5.48772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348020000, "open": 0.1315, "high": 0.1315, "low": 0.1309, "close": 0.1313, "volume": 31612.4, "quote_volume": 4145.46377, "trades": 33, "taker_buy_volume": 9881.1, "taker_buy_quote": 1296.59797}, {"ts": 1774348080000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 87.2, "quote_volume": 11.43631, "trades": 2, "taker_buy_volume": 43.9, "taker_buy_quote": 5.75968}, {"ts": 1774348140000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348200000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 2830.8, "quote_volume": 371.11788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348260000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 4542.2, "quote_volume": 595.70996, "trades": 3, "taker_buy_volume": 4542.2, "taker_buy_quote": 595.70996}, {"ts": 1774348320000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348380000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 2266.8, "quote_volume": 297.85752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348440000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 664.8, "quote_volume": 87.25735, "trades": 2, "taker_buy_volume": 355.9, "taker_buy_quote": 46.72967}, {"ts": 1774348500000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348560000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 2228.8, "quote_volume": 293.0062, "trades": 2, "taker_buy_volume": 2228.8, "taker_buy_quote": 293.0062}, {"ts": 1774348620000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 99.1, "quote_volume": 13.02174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348680000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 1742.6, "quote_volume": 228.88934, "trades": 5, "taker_buy_volume": 148.7, "taker_buy_quote": 19.53918}, {"ts": 1774348740000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 12718.0, "quote_volume": 1668.30676, "trades": 7, "taker_buy_volume": 2332.7, "taker_buy_quote": 306.28351}, {"ts": 1774348800000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 1419.4, "quote_volume": 186.50916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348860000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 1051.8, "quote_volume": 138.10134, "trades": 3, "taker_buy_volume": 1051.8, "taker_buy_quote": 138.10134}, {"ts": 1774348920000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348980000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349040000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 9767.0, "quote_volume": 1282.06327, "trades": 8, "taker_buy_volume": 5979.8, "taker_buy_quote": 784.88491}, {"ts": 1774349100000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 12001.6, "quote_volume": 1574.23862, "trades": 10, "taker_buy_volume": 5767.4, "taker_buy_quote": 756.854}, {"ts": 1774349160000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 1807.8, "quote_volume": 237.01797, "trades": 3, "taker_buy_volume": 1807.8, "taker_buy_quote": 237.01797}, {"ts": 1774349220000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 600.8, "quote_volume": 78.82496, "trades": 2, "taker_buy_volume": 600.8, "taker_buy_quote": 78.82496}, {"ts": 1774349280000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 699.2, "quote_volume": 91.66512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349340000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 12829.9, "quote_volume": 1681.99989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349400000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 6793.0, "quote_volume": 890.5623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349460000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 5656.1, "quote_volume": 742.16227, "trades": 5, "taker_buy_volume": 5656.1, "taker_buy_quote": 742.16227}, {"ts": 1774349520000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349580000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 7527.9, "quote_volume": 987.64336, "trades": 11, "taker_buy_volume": 1679.9, "taker_buy_quote": 220.44106}, {"ts": 1774349640000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349700000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 575.6, "quote_volume": 75.54657, "trades": 2, "taker_buy_volume": 575.6, "taker_buy_quote": 75.54657}, {"ts": 1774349760000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349820000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 810.0, "quote_volume": 106.353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349880000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349940000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 605.2, "quote_volume": 79.40224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350000000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 10372.6, "quote_volume": 1361.61088, "trades": 10, "taker_buy_volume": 8991.0, "taker_buy_quote": 1180.26396}, {"ts": 1774350060000, "open": 0.1313, "high": 0.1313, "low": 0.1307, "close": 0.1309, "volume": 21788.4, "quote_volume": 2850.25325, "trades": 23, "taker_buy_volume": 3293.5, "taker_buy_quote": 431.37066}, {"ts": 1774350120000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 449.5, "quote_volume": 58.83955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350180000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 2967.4, "quote_volume": 388.13592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350240000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 381.9, "quote_volume": 49.99071, "trades": 1, "taker_buy_volume": 381.9, "taker_buy_quote": 49.99071}, {"ts": 1774350300000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350360000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350420000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350480000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 4829.2, "quote_volume": 632.49715, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350540000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1420.5, "quote_volume": 185.94345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350600000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 2206.7, "quote_volume": 289.0777, "trades": 5, "taker_buy_volume": 1948.0, "taker_buy_quote": 255.188}, {"ts": 1774350660000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 13387.5, "quote_volume": 1752.2914, "trades": 21, "taker_buy_volume": 6194.8, "taker_buy_quote": 811.0007}, {"ts": 1774350720000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 27182.3, "quote_volume": 3555.72311, "trades": 24, "taker_buy_volume": 2325.4, "taker_buy_quote": 304.44059}, {"ts": 1774350780000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 13903.4, "quote_volume": 1816.28982, "trades": 16, "taker_buy_volume": 2438.9, "taker_buy_quote": 318.71545}, {"ts": 1774350840000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 15477.8, "quote_volume": 2020.1181, "trades": 15, "taker_buy_volume": 6820.1, "taker_buy_quote": 890.02305}, {"ts": 1774350900000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 4399.3, "quote_volume": 573.6727, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350960000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 14950.7, "quote_volume": 1947.32613, "trades": 19, "taker_buy_volume": 7850.0, "taker_buy_quote": 1022.4737}, {"ts": 1774351020000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 169.2, "quote_volume": 22.04676, "trades": 1, "taker_buy_volume": 169.2, "taker_buy_quote": 22.04676}, {"ts": 1774351080000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351140000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 402.9, "quote_volume": 52.45758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351200000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 4856.8, "quote_volume": 632.84104, "trades": 5, "taker_buy_volume": 4856.8, "taker_buy_quote": 632.84104}, {"ts": 1774351260000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 1796.4, "quote_volume": 234.09713, "trades": 2, "taker_buy_volume": 262.1, "taker_buy_quote": 34.17784}, {"ts": 1774351320000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351380000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 3448.1, "quote_volume": 449.79424, "trades": 4, "taker_buy_volume": 3448.1, "taker_buy_quote": 449.79424}, {"ts": 1774351440000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 5936.1, "quote_volume": 777.02699, "trades": 6, "taker_buy_volume": 5851.1, "taker_buy_quote": 765.90899}, {"ts": 1774351500000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351560000, "open": 0.1311, "high": 0.1314, "low": 0.1311, "close": 0.1312, "volume": 13632.4, "quote_volume": 1789.55466, "trades": 17, "taker_buy_volume": 10891.6, "taker_buy_quote": 1429.73502}, {"ts": 1774351620000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 40.9, "quote_volume": 5.36608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351680000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351740000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 19687.8, "quote_volume": 2580.75101, "trades": 15, "taker_buy_volume": 6664.7, "taker_buy_quote": 873.74217}, {"ts": 1774351800000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 902.4, "quote_volume": 118.39488, "trades": 3, "taker_buy_volume": 902.4, "taker_buy_quote": 118.39488}, {"ts": 1774351860000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351920000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351980000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 363.2, "quote_volume": 47.68004, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 37.0266}, {"ts": 1774352040000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 2945.0, "quote_volume": 386.6785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352100000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 5243.9, "quote_volume": 688.76653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352160000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352220000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 13019.2, "quote_volume": 1711.98595, "trades": 17, "taker_buy_volume": 10686.7, "taker_buy_quote": 1405.26877}, {"ts": 1774352280000, "open": 0.1315, "high": 0.1318, "low": 0.1315, "close": 0.1317, "volume": 4527.6, "quote_volume": 596.01617, "trades": 13, "taker_buy_volume": 4251.8, "taker_buy_quote": 559.70642}, {"ts": 1774352340000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 8889.5, "quote_volume": 1171.63177, "trades": 9, "taker_buy_volume": 3390.3, "taker_buy_quote": 446.84154}, {"ts": 1774352400000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 7217.6, "quote_volume": 951.54709, "trades": 7, "taker_buy_volume": 7033.6, "taker_buy_quote": 927.29589}, {"ts": 1774352460000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 2823.0, "quote_volume": 372.54614, "trades": 7, "taker_buy_volume": 1612.6, "taker_buy_quote": 212.8632}, {"ts": 1774352520000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 21265.5, "quote_volume": 2800.71578, "trades": 7, "taker_buy_volume": 17010.3, "taker_buy_quote": 2240.30594}, {"ts": 1774352580000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 2522.4, "quote_volume": 331.94784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352640000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352700000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352760000, "open": 0.1316, "high": 0.1319, "low": 0.1316, "close": 0.1319, "volume": 5537.8, "quote_volume": 729.54801, "trades": 7, "taker_buy_volume": 5353.8, "taker_buy_quote": 705.31521}, {"ts": 1774352820000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 2799.2, "quote_volume": 369.4944, "trades": 3, "taker_buy_volume": 2799.2, "taker_buy_quote": 369.4944}, {"ts": 1774352880000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 6182.1, "quote_volume": 815.41899, "trades": 5, "taker_buy_volume": 5284.2, "taker_buy_quote": 696.98598}, {"ts": 1774352940000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 1655.5, "quote_volume": 218.1949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353000000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 19214.1, "quote_volume": 2528.66535, "trades": 8, "taker_buy_volume": 19214.1, "taker_buy_quote": 2528.66535}, {"ts": 1774353060000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353120000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 13059.9, "quote_volume": 1722.60081, "trades": 15, "taker_buy_volume": 883.2, "taker_buy_quote": 116.49408}, {"ts": 1774353180000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 2041.3, "quote_volume": 269.07916, "trades": 3, "taker_buy_volume": 1683.1, "taker_buy_quote": 221.83258}, {"ts": 1774353240000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 3546.5, "quote_volume": 468.36279, "trades": 7, "taker_buy_volume": 1221.0, "taker_buy_quote": 161.253}, {"ts": 1774353300000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 5307.9, "quote_volume": 700.6428, "trades": 3, "taker_buy_volume": 5307.9, "taker_buy_quote": 700.6428}, {"ts": 1774353360000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.132, "volume": 11292.9, "quote_volume": 1490.51318, "trades": 10, "taker_buy_volume": 7043.0, "taker_buy_quote": 929.70629}, {"ts": 1774353420000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 1814.1, "quote_volume": 239.17583, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353480000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 2671.8, "quote_volume": 351.77606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353540000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353600000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 11426.5, "quote_volume": 1502.58475, "trades": 15, "taker_buy_volume": 5277.2, "taker_buy_quote": 693.9518}, {"ts": 1774353660000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 14179.5, "quote_volume": 1867.10752, "trades": 12, "taker_buy_volume": 5706.9, "taker_buy_quote": 751.56244}, {"ts": 1774353720000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 3101.4, "quote_volume": 407.81923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353780000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353840000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 6267.3, "quote_volume": 823.11254, "trades": 8, "taker_buy_volume": 829.5, "taker_buy_quote": 108.9963}, {"ts": 1774353900000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 3402.8, "quote_volume": 446.52084, "trades": 8, "taker_buy_volume": 734.8, "taker_buy_quote": 96.47924}, {"ts": 1774353960000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354020000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 1781.4, "quote_volume": 234.2541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354080000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 142.0, "quote_volume": 18.6588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354140000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354200000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 2656.9, "quote_volume": 348.84337, "trades": 6, "taker_buy_volume": 229.0, "taker_buy_quote": 30.0677}, {"ts": 1774354260000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354320000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 11929.5, "quote_volume": 1564.17854, "trades": 7, "taker_buy_volume": 2210.9, "taker_buy_quote": 290.07008}, {"ts": 1774354380000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 2342.9, "quote_volume": 306.9722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354440000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 902.1, "quote_volume": 118.26531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354500000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354560000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 646.2, "quote_volume": 84.78144, "trades": 3, "taker_buy_volume": 646.2, "taker_buy_quote": 84.78144}, {"ts": 1774354620000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 8372.8, "quote_volume": 1097.80848, "trades": 9, "taker_buy_volume": 1344.0, "taker_buy_quote": 176.3328}, {"ts": 1774354680000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354740000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 1453.1, "quote_volume": 190.37988, "trades": 4, "taker_buy_volume": 118.9, "taker_buy_quote": 15.59968}, {"ts": 1774354800000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 3410.0, "quote_volume": 447.43842, "trades": 3, "taker_buy_volume": 3410.0, "taker_buy_quote": 447.43842}, {"ts": 1774354860000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 266.2, "quote_volume": 34.92544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354920000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354980000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 12096.8, "quote_volume": 1587.10016, "trades": 9, "taker_buy_volume": 66.0, "taker_buy_quote": 8.6592}, {"ts": 1774355040000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 10414.8, "quote_volume": 1367.29323, "trades": 9, "taker_buy_volume": 9030.3, "taker_buy_quote": 1185.50838}, {"ts": 1774355100000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 1570.2, "quote_volume": 206.24328, "trades": 2, "taker_buy_volume": 760.2, "taker_buy_quote": 99.89028}, {"ts": 1774355160000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 1782.8, "quote_volume": 234.09789, "trades": 4, "taker_buy_volume": 972.8, "taker_buy_quote": 127.74489}, {"ts": 1774355220000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355280000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 7587.0, "quote_volume": 995.4144, "trades": 15, "taker_buy_volume": 2302.3, "taker_buy_quote": 302.06176}, {"ts": 1774355340000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 4701.1, "quote_volume": 616.81695, "trades": 3, "taker_buy_volume": 326.3, "taker_buy_quote": 42.84319}, {"ts": 1774355400000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 16711.5, "quote_volume": 2192.5442, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355460000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 3275.4, "quote_volume": 429.40494, "trades": 4, "taker_buy_volume": 1770.8, "taker_buy_quote": 232.15188}, {"ts": 1774355520000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 2614.0, "quote_volume": 342.9568, "trades": 10, "taker_buy_volume": 2614.0, "taker_buy_quote": 342.9568}, {"ts": 1774355580000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355640000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 1199.4, "quote_volume": 157.29464, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 69.9296}, {"ts": 1774355700000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 4039.2, "quote_volume": 530.47227, "trades": 9, "taker_buy_volume": 4039.2, "taker_buy_quote": 530.47227}, {"ts": 1774355760000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 15331.5, "quote_volume": 2016.11942, "trades": 15, "taker_buy_volume": 4686.9, "taker_buy_quote": 616.71504}, {"ts": 1774355820000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 433.9, "quote_volume": 57.05785, "trades": 1, "taker_buy_volume": 433.9, "taker_buy_quote": 57.05785}, {"ts": 1774355880000, "open": 0.1315, "high": 0.1315, "low": 0.1305, "close": 0.1306, "volume": 234318.3, "quote_volume": 30689.60729, "trades": 144, "taker_buy_volume": 126515.0, "taker_buy_quote": 16560.66256}, {"ts": 1774355940000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 2553.3, "quote_volume": 333.59254, "trades": 5, "taker_buy_volume": 2553.3, "taker_buy_quote": 333.59254}, {"ts": 1774356000000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 3885.2, "quote_volume": 508.18416, "trades": 4, "taker_buy_volume": 3885.2, "taker_buy_quote": 508.18416}, {"ts": 1774356060000, "open": 0.1308, "high": 0.1311, "low": 0.1308, "close": 0.1308, "volume": 15514.6, "quote_volume": 2030.31553, "trades": 17, "taker_buy_volume": 14539.1, "taker_buy_quote": 1902.67137}, {"ts": 1774356120000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 612.5, "quote_volume": 80.17625, "trades": 3, "taker_buy_volume": 335.4, "taker_buy_quote": 43.90386}, {"ts": 1774356180000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 7845.3, "quote_volume": 1026.16524, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356240000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 9853.9, "quote_volume": 1287.07411, "trades": 14, "taker_buy_volume": 5744.7, "taker_buy_quote": 750.33433}, {"ts": 1774356300000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 9584.9, "quote_volume": 1251.55266, "trades": 17, "taker_buy_volume": 5371.1, "taker_buy_quote": 701.46566}, {"ts": 1774356360000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 7010.5, "quote_volume": 915.85152, "trades": 8, "taker_buy_volume": 6684.6, "taker_buy_quote": 873.25639}, {"ts": 1774356420000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 1280.2, "quote_volume": 167.45016, "trades": 4, "taker_buy_volume": 1280.2, "taker_buy_quote": 167.45016}, {"ts": 1774356480000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 468.0, "quote_volume": 61.2144, "trades": 3, "taker_buy_volume": 468.0, "taker_buy_quote": 61.2144}, {"ts": 1774356540000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 1308.1, "quote_volume": 171.10594, "trades": 5, "taker_buy_volume": 64.6, "taker_buy_quote": 8.45614}, {"ts": 1774356600000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1505.4, "quote_volume": 197.05686, "trades": 1, "taker_buy_volume": 1505.4, "taker_buy_quote": 197.05686}, {"ts": 1774356660000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 7754.0, "quote_volume": 1014.71372, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356720000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 579.4, "quote_volume": 75.79111, "trades": 3, "taker_buy_volume": 579.4, "taker_buy_quote": 75.79111}, {"ts": 1774356780000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356840000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 190.9, "quote_volume": 24.98881, "trades": 1, "taker_buy_volume": 190.9, "taker_buy_quote": 24.98881}, {"ts": 1774356900000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356960000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357020000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357080000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357140000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357200000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357260000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 273.2, "quote_volume": 35.73456, "trades": 3, "taker_buy_volume": 273.2, "taker_buy_quote": 35.73456}, {"ts": 1774357320000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 3786.7, "quote_volume": 496.06876, "trades": 9, "taker_buy_volume": 3493.3, "taker_buy_quote": 457.63336}, {"ts": 1774357380000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 4221.6, "quote_volume": 553.45412, "trades": 13, "taker_buy_volume": 1721.6, "taker_buy_quote": 225.70412}, {"ts": 1774357440000, "open": 0.1311, "high": 0.1325, "low": 0.131, "close": 0.1318, "volume": 265194.6, "quote_volume": 34960.49975, "trades": 129, "taker_buy_volume": 174762.9, "taker_buy_quote": 23048.1986}, {"ts": 1774357500000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 326.3, "quote_volume": 43.00634, "trades": 1, "taker_buy_volume": 326.3, "taker_buy_quote": 43.00634}, {"ts": 1774357560000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 1526.2, "quote_volume": 201.10074, "trades": 5, "taker_buy_volume": 501.0, "taker_buy_quote": 66.0819}, {"ts": 1774357620000, "open": 0.1318, "high": 0.1318, "low": 0.1315, "close": 0.1315, "volume": 9416.6, "quote_volume": 1239.64004, "trades": 8, "taker_buy_volume": 1183.7, "taker_buy_quote": 156.01166}, {"ts": 1774357680000, "open": 0.1317, "high": 0.1317, "low": 0.1314, "close": 0.1314, "volume": 2266.3, "quote_volume": 298.24383, "trades": 5, "taker_buy_volume": 1365.2, "taker_buy_quote": 179.65907}, {"ts": 1774357740000, "open": 0.1313, "high": 0.1314, "low": 0.1311, "close": 0.1313, "volume": 3607.9, "quote_volume": 473.31323, "trades": 8, "taker_buy_volume": 2708.2, "taker_buy_quote": 355.18262}, {"ts": 1774357800000, "open": 0.1313, "high": 0.1317, "low": 0.1313, "close": 0.1317, "volume": 4888.9, "quote_volume": 643.19747, "trades": 11, "taker_buy_volume": 4888.9, "taker_buy_quote": 643.19747}, {"ts": 1774357860000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 1197.5, "quote_volume": 157.74269, "trades": 4, "taker_buy_volume": 1197.5, "taker_buy_quote": 157.74269}, {"ts": 1774357920000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1319, "volume": 7642.2, "quote_volume": 1006.68254, "trades": 8, "taker_buy_volume": 2409.5, "taker_buy_quote": 317.53595}, {"ts": 1774357980000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 6845.7, "quote_volume": 901.12986, "trades": 9, "taker_buy_volume": 1609.2, "taker_buy_quote": 212.00646}, {"ts": 1774358040000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 1445.8, "quote_volume": 190.43904, "trades": 3, "taker_buy_volume": 858.8, "taker_buy_quote": 113.18984}, {"ts": 1774358100000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 1440.1, "quote_volume": 189.76303, "trades": 4, "taker_buy_volume": 1018.6, "taker_buy_quote": 134.25148}, {"ts": 1774358160000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 1555.9, "quote_volume": 205.15169, "trades": 5, "taker_buy_volume": 1555.9, "taker_buy_quote": 205.15169}, {"ts": 1774358220000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 2516.2, "quote_volume": 331.71298, "trades": 6, "taker_buy_volume": 1810.3, "taker_buy_quote": 238.69757}, {"ts": 1774358280000, "open": 0.1319, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 1307.3, "quote_volume": 172.45653, "trades": 4, "taker_buy_volume": 1137.8, "taker_buy_quote": 150.11643}, {"ts": 1774358340000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 20885.7, "quote_volume": 2753.28018, "trades": 27, "taker_buy_volume": 18156.2, "taker_buy_quote": 2393.53208}, {"ts": 1774358400000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1319, "volume": 8997.5, "quote_volume": 1186.35846, "trades": 11, "taker_buy_volume": 4944.1, "taker_buy_quote": 652.12679}, {"ts": 1774358460000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 1328.6, "quote_volume": 175.3326, "trades": 4, "taker_buy_volume": 1115.6, "taker_buy_quote": 147.2592}, {"ts": 1774358520000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 2091.6, "quote_volume": 275.90572, "trades": 8, "taker_buy_volume": 1564.9, "taker_buy_quote": 206.46654}, {"ts": 1774358580000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 1217.0, "quote_volume": 160.5223, "trades": 3, "taker_buy_volume": 1217.0, "taker_buy_quote": 160.5223}, {"ts": 1774358640000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 8514.6, "quote_volume": 1122.56569, "trades": 7, "taker_buy_volume": 3414.1, "taker_buy_quote": 450.31979}, {"ts": 1774358700000, "open": 0.1318, "high": 0.1324, "low": 0.1318, "close": 0.132, "volume": 94256.6, "quote_volume": 12457.9658, "trades": 67, "taker_buy_volume": 74025.5, "taker_buy_quote": 9783.12042}, {"ts": 1774358760000, "open": 0.1319, "high": 0.1319, "low": 0.1316, "close": 0.1318, "volume": 9572.5, "quote_volume": 1261.18504, "trades": 15, "taker_buy_volume": 6440.8, "taker_buy_quote": 848.56732}, {"ts": 1774358820000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 1352.4, "quote_volume": 178.65204, "trades": 3, "taker_buy_volume": 1352.4, "taker_buy_quote": 178.65204}, {"ts": 1774358880000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 2241.4, "quote_volume": 295.83822, "trades": 5, "taker_buy_volume": 987.8, "taker_buy_quote": 130.48838}, {"ts": 1774358940000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1322, "volume": 1461.5, "quote_volume": 193.18193, "trades": 5, "taker_buy_volume": 1177.8, "taker_buy_quote": 155.70516}, {"ts": 1774359000000, "open": 0.132, "high": 0.1321, "low": 0.1317, "close": 0.1317, "volume": 13783.6, "quote_volume": 1818.61865, "trades": 15, "taker_buy_volume": 241.6, "taker_buy_quote": 31.81872}, {"ts": 1774359060000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 1746.8, "quote_volume": 229.83326, "trades": 3, "taker_buy_volume": 228.1, "taker_buy_quote": 29.97234}, {"ts": 1774359120000, "open": 0.1316, "high": 0.1317, "low": 0.1314, "close": 0.1316, "volume": 11851.2, "quote_volume": 1559.7047, "trades": 11, "taker_buy_volume": 8095.4, "taker_buy_quote": 1065.4838}, {"ts": 1774359180000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359240000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 4778.5, "quote_volume": 628.19594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359300000, "open": 0.1314, "high": 0.1314, "low": 0.1309, "close": 0.1309, "volume": 7507.5, "quote_volume": 984.15165, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359360000, "open": 0.1311, "high": 0.1311, "low": 0.1308, "close": 0.1308, "volume": 9880.1, "quote_volume": 1294.40429, "trades": 13, "taker_buy_volume": 1782.8, "taker_buy_quote": 233.72508}, {"ts": 1774359420000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 3515.1, "quote_volume": 460.54208, "trades": 6, "taker_buy_volume": 3515.1, "taker_buy_quote": 460.54208}, {"ts": 1774359480000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 6677.0, "quote_volume": 875.73579, "trades": 9, "taker_buy_volume": 4618.8, "taker_buy_quote": 605.90577}, {"ts": 1774359540000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 13418.3, "quote_volume": 1755.79989, "trades": 14, "taker_buy_volume": 6429.4, "taker_buy_quote": 840.96552}, {"ts": 1774359600000, "open": 0.1311, "high": 0.1311, "low": 0.1308, "close": 0.1309, "volume": 16831.7, "quote_volume": 2204.98487, "trades": 15, "taker_buy_volume": 5591.5, "taker_buy_quote": 732.47807}, {"ts": 1774359660000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 11949.2, "quote_volume": 1564.83568, "trades": 13, "taker_buy_volume": 9038.6, "taker_buy_quote": 1183.54708}, {"ts": 1774359720000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1007.2, "quote_volume": 131.84248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359780000, "open": 0.131, "high": 0.1311, "low": 0.1308, "close": 0.1308, "volume": 5568.4, "quote_volume": 728.91415, "trades": 8, "taker_buy_volume": 85.7, "taker_buy_quote": 11.23527}, {"ts": 1774359840000, "open": 0.1308, "high": 0.1308, "low": 0.1301, "close": 0.1302, "volume": 44935.4, "quote_volume": 5868.67578, "trades": 22, "taker_buy_volume": 4414.4, "taker_buy_quote": 575.19632}, {"ts": 1774359900000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 8462.0, "quote_volume": 1102.85745, "trades": 5, "taker_buy_volume": 6422.0, "taker_buy_quote": 837.04545}, {"ts": 1774359960000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 6973.7, "quote_volume": 910.86939, "trades": 7, "taker_buy_volume": 5932.0, "taker_buy_quote": 774.7192}, {"ts": 1774360020000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 408.5, "quote_volume": 53.3501, "trades": 4, "taker_buy_volume": 349.5, "taker_buy_quote": 45.6447}, {"ts": 1774360080000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1303, "volume": 4366.6, "quote_volume": 570.06791, "trades": 6, "taker_buy_volume": 2406.7, "taker_buy_quote": 314.31502}, {"ts": 1774360140000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360200000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 2433.9, "quote_volume": 317.22789, "trades": 2, "taker_buy_volume": 2433.9, "taker_buy_quote": 317.22789}, {"ts": 1774360260000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360320000, "open": 0.1301, "high": 0.1302, "low": 0.1298, "close": 0.1302, "volume": 40081.7, "quote_volume": 5211.63847, "trades": 39, "taker_buy_volume": 12407.9, "taker_buy_quote": 1614.41256}, {"ts": 1774360380000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 2955.8, "quote_volume": 384.54958, "trades": 2, "taker_buy_volume": 1477.9, "taker_buy_quote": 192.27479}, {"ts": 1774360440000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 7009.2, "quote_volume": 914.0146, "trades": 7, "taker_buy_volume": 4654.2, "taker_buy_quote": 606.9226}, {"ts": 1774360500000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 905.1, "quote_volume": 118.11555, "trades": 2, "taker_buy_volume": 905.1, "taker_buy_quote": 118.11555}, {"ts": 1774360560000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 3049.6, "quote_volume": 398.46352, "trades": 4, "taker_buy_volume": 3049.6, "taker_buy_quote": 398.46352}, {"ts": 1774360620000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 7948.9, "quote_volume": 1038.17242, "trades": 6, "taker_buy_volume": 460.8, "taker_buy_quote": 60.22656}, {"ts": 1774360680000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 207.6, "quote_volume": 27.0918, "trades": 1, "taker_buy_volume": 207.6, "taker_buy_quote": 27.0918}, {"ts": 1774360740000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360800000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 969.2, "quote_volume": 126.57752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360860000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360920000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 594.8, "quote_volume": 77.76808, "trades": 2, "taker_buy_volume": 277.2, "taker_buy_quote": 36.25776}, {"ts": 1774360980000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 2662.1, "quote_volume": 348.07106, "trades": 4, "taker_buy_volume": 547.4, "taker_buy_quote": 71.65466}, {"ts": 1774361040000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 1885.3, "quote_volume": 246.83487, "trades": 4, "taker_buy_volume": 1570.1, "taker_buy_quote": 205.60671}, {"ts": 1774361100000, "open": 0.1309, "high": 0.1311, "low": 0.1307, "close": 0.1307, "volume": 9964.9, "quote_volume": 1305.16838, "trades": 12, "taker_buy_volume": 4222.4, "taker_buy_quote": 553.13283}, {"ts": 1774361160000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 4743.4, "quote_volume": 620.79176, "trades": 6, "taker_buy_volume": 4454.9, "taker_buy_quote": 583.05596}, {"ts": 1774361220000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 636.9, "quote_volume": 83.30652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361280000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 1968.7, "quote_volume": 257.49727, "trades": 3, "taker_buy_volume": 1881.8, "taker_buy_quote": 246.13944}, {"ts": 1774361340000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 17310.8, "quote_volume": 2262.77128, "trades": 14, "taker_buy_volume": 6431.4, "taker_buy_quote": 840.8337}, {"ts": 1774361400000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 1079.9, "quote_volume": 141.27647, "trades": 4, "taker_buy_volume": 702.8, "taker_buy_quote": 91.95562}, {"ts": 1774361460000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 3187.4, "quote_volume": 416.17994, "trades": 11, "taker_buy_volume": 568.0, "taker_buy_quote": 74.19032}, {"ts": 1774361520000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 2098.8, "quote_volume": 273.61871, "trades": 3, "taker_buy_volume": 1450.7, "taker_buy_quote": 189.17128}, {"ts": 1774361580000, "open": 0.1303, "high": 0.1304, "low": 0.13, "close": 0.1302, "volume": 27716.6, "quote_volume": 3608.24871, "trades": 23, "taker_buy_volume": 4800.1, "taker_buy_quote": 625.10313}, {"ts": 1774361640000, "open": 0.1302, "high": 0.1303, "low": 0.13, "close": 0.1303, "volume": 18782.4, "quote_volume": 2443.27499, "trades": 18, "taker_buy_volume": 10507.0, "taker_buy_quote": 1366.92369}, {"ts": 1774361700000, "open": 0.1302, "high": 0.1302, "low": 0.1296, "close": 0.1299, "volume": 44109.8, "quote_volume": 5728.22884, "trades": 45, "taker_buy_volume": 22346.0, "taker_buy_quote": 2901.60888}, {"ts": 1774361760000, "open": 0.1298, "high": 0.13, "low": 0.1297, "close": 0.13, "volume": 16471.9, "quote_volume": 2138.64407, "trades": 18, "taker_buy_volume": 4840.0, "taker_buy_quote": 628.0571}, {"ts": 1774361820000, "open": 0.13, "high": 0.1304, "low": 0.1298, "close": 0.1304, "volume": 4019.5, "quote_volume": 523.34091, "trades": 9, "taker_buy_volume": 1500.5, "taker_buy_quote": 195.54425}, {"ts": 1774361880000, "open": 0.1305, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 3421.2, "quote_volume": 446.28069, "trades": 10, "taker_buy_volume": 2689.4, "taker_buy_quote": 350.9667}, {"ts": 1774361940000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 7723.9, "quote_volume": 1006.22849, "trades": 9, "taker_buy_volume": 1784.2, "taker_buy_quote": 232.51287}, {"ts": 1774362000000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 111266.4, "quote_volume": 14498.15931, "trades": 35, "taker_buy_volume": 99758.4, "taker_buy_quote": 12998.31253}, {"ts": 1774362060000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 41555.0, "quote_volume": 5413.71315, "trades": 16, "taker_buy_volume": 33606.5, "taker_buy_quote": 4378.45988}, {"ts": 1774362120000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 414.1, "quote_volume": 53.84797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362180000, "open": 0.1299, "high": 0.1299, "low": 0.1296, "close": 0.1297, "volume": 17277.2, "quote_volume": 2240.85577, "trades": 15, "taker_buy_volume": 12623.2, "taker_buy_quote": 1637.28138}, {"ts": 1774362240000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 22582.3, "quote_volume": 2926.84145, "trades": 18, "taker_buy_volume": 10055.6, "taker_buy_quote": 1303.51014}, {"ts": 1774362300000, "open": 0.1295, "high": 0.1298, "low": 0.1295, "close": 0.1296, "volume": 90731.2, "quote_volume": 11767.84191, "trades": 28, "taker_buy_volume": 82990.8, "taker_buy_quote": 10764.20464}, {"ts": 1774362360000, "open": 0.1297, "high": 0.1298, "low": 0.1295, "close": 0.1296, "volume": 16149.6, "quote_volume": 2095.67257, "trades": 19, "taker_buy_volume": 5626.6, "taker_buy_quote": 729.93193}, {"ts": 1774362420000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1299, "volume": 567.9, "quote_volume": 73.7106, "trades": 4, "taker_buy_volume": 296.7, "taker_buy_quote": 38.53596}, {"ts": 1774362480000, "open": 0.1297, "high": 0.1301, "low": 0.1297, "close": 0.1301, "volume": 7876.9, "quote_volume": 1023.2442, "trades": 9, "taker_buy_volume": 7547.0, "taker_buy_quote": 980.45617}, {"ts": 1774362540000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 542.1, "quote_volume": 70.47131, "trades": 2, "taker_buy_volume": 262.6, "taker_buy_quote": 34.16426}, {"ts": 1774362600000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 8687.6, "quote_volume": 1129.5826, "trades": 8, "taker_buy_volume": 6355.7, "taker_buy_quote": 826.66879}, {"ts": 1774362660000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 1576.0, "quote_volume": 204.95822, "trades": 4, "taker_buy_volume": 1083.2, "taker_buy_quote": 140.92432}, {"ts": 1774362720000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 9066.0, "quote_volume": 1178.77088, "trades": 6, "taker_buy_volume": 9066.0, "taker_buy_quote": 1178.77088}, {"ts": 1774362780000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 99.9, "quote_volume": 12.99699, "trades": 1, "taker_buy_volume": 99.9, "taker_buy_quote": 12.99699}, {"ts": 1774362840000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362900000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 6451.2, "quote_volume": 840.29784, "trades": 4, "taker_buy_volume": 810.0, "taker_buy_quote": 105.543}, {"ts": 1774362960000, "open": 0.1301, "high": 0.1302, "low": 0.1299, "close": 0.1302, "volume": 8920.2, "quote_volume": 1160.17475, "trades": 9, "taker_buy_volume": 5395.3, "taker_buy_quote": 701.71202}, {"ts": 1774363020000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 3716.8, "quote_volume": 483.16544, "trades": 4, "taker_buy_volume": 2855.2, "taker_buy_quote": 371.23844}, {"ts": 1774363080000, "open": 0.13, "high": 0.1301, "low": 0.1298, "close": 0.1301, "volume": 14772.0, "quote_volume": 1920.74672, "trades": 17, "taker_buy_volume": 11440.0, "taker_buy_quote": 1487.60787}, {"ts": 1774363140000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 2006.9, "quote_volume": 261.09769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363200000, "open": 0.1302, "high": 0.1308, "low": 0.1302, "close": 0.1308, "volume": 24542.8, "quote_volume": 3203.72306, "trades": 26, "taker_buy_volume": 18754.5, "taker_buy_quote": 2447.05375}, {"ts": 1774363260000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 907.6, "quote_volume": 118.53256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363320000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 16347.2, "quote_volume": 2132.22306, "trades": 12, "taker_buy_volume": 3067.5, "taker_buy_quote": 400.07869}, {"ts": 1774363380000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 45.9, "quote_volume": 5.98995, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 5.98995}, {"ts": 1774363440000, "open": 0.1303, "high": 0.1304, "low": 0.1301, "close": 0.1304, "volume": 5674.4, "quote_volume": 738.99224, "trades": 6, "taker_buy_volume": 2832.3, "taker_buy_quote": 369.13361}, {"ts": 1774363500000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 6623.5, "quote_volume": 862.21672, "trades": 8, "taker_buy_volume": 2658.7, "taker_buy_quote": 346.16274}, {"ts": 1774363560000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 8226.2, "quote_volume": 1070.9437, "trades": 15, "taker_buy_volume": 6912.3, "taker_buy_quote": 900.00531}, {"ts": 1774363620000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 6244.2, "quote_volume": 814.24368, "trades": 8, "taker_buy_volume": 1858.9, "taker_buy_quote": 242.43056}, {"ts": 1774363680000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 8929.6, "quote_volume": 1163.52688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363740000, "open": 0.1304, "high": 0.1308, "low": 0.1304, "close": 0.1307, "volume": 32607.7, "quote_volume": 4257.08271, "trades": 34, "taker_buy_volume": 28079.4, "taker_buy_quote": 3665.68552}, {"ts": 1774363800000, "open": 0.1307, "high": 0.1307, "low": 0.1302, "close": 0.1305, "volume": 11297.6, "quote_volume": 1473.65872, "trades": 18, "taker_buy_volume": 3328.3, "taker_buy_quote": 434.64753}, {"ts": 1774363860000, "open": 0.1305, "high": 0.131, "low": 0.1305, "close": 0.131, "volume": 22351.8, "quote_volume": 2925.37378, "trades": 27, "taker_buy_volume": 9066.9, "taker_buy_quote": 1186.06159}, {"ts": 1774363920000, "open": 0.131, "high": 0.1314, "low": 0.131, "close": 0.1311, "volume": 49127.2, "quote_volume": 6446.93698, "trades": 39, "taker_buy_volume": 36339.9, "taker_buy_quote": 4769.46128}, {"ts": 1774363980000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 1274.3, "quote_volume": 166.61825, "trades": 4, "taker_buy_volume": 793.0, "taker_buy_quote": 103.66421}, {"ts": 1774364040000, "open": 0.1311, "high": 0.1313, "low": 0.131, "close": 0.1312, "volume": 15440.9, "quote_volume": 2025.49729, "trades": 20, "taker_buy_volume": 4931.4, "taker_buy_quote": 646.96995}, {"ts": 1774364100000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 6745.2, "quote_volume": 885.42456, "trades": 8, "taker_buy_volume": 6089.7, "taker_buy_quote": 799.36201}, {"ts": 1774364160000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 9376.6, "quote_volume": 1232.08524, "trades": 4, "taker_buy_volume": 9376.6, "taker_buy_quote": 1232.08524}, {"ts": 1774364220000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 27905.2, "quote_volume": 3666.67443, "trades": 15, "taker_buy_volume": 27216.7, "taker_buy_quote": 3576.27438}, {"ts": 1774364280000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 1467.8, "quote_volume": 192.57536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364340000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 899.9, "quote_volume": 117.81734, "trades": 5, "taker_buy_volume": 76.4, "taker_buy_quote": 9.99312}, {"ts": 1774364400000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1790.8, "quote_volume": 234.41572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364460000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364520000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 11622.5, "quote_volume": 1521.8881, "trades": 14, "taker_buy_volume": 1167.3, "taker_buy_quote": 152.93947}, {"ts": 1774364580000, "open": 0.1309, "high": 0.1312, "low": 0.1309, "close": 0.131, "volume": 23229.8, "quote_volume": 3043.33981, "trades": 25, "taker_buy_volume": 7555.7, "taker_buy_quote": 989.82818}, {"ts": 1774364640000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 3237.3, "quote_volume": 424.11298, "trades": 5, "taker_buy_volume": 568.9, "taker_buy_quote": 74.55258}, {"ts": 1774364700000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 998.7, "quote_volume": 130.75915, "trades": 3, "taker_buy_volume": 293.2, "taker_buy_quote": 38.4092}, {"ts": 1774364760000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 1770.7, "quote_volume": 231.815, "trades": 2, "taker_buy_volume": 303.7, "taker_buy_quote": 39.7847}, {"ts": 1774364820000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 2029.9, "quote_volume": 266.0048, "trades": 7, "taker_buy_volume": 1171.0, "taker_buy_quote": 153.5181}, {"ts": 1774364880000, "open": 0.1312, "high": 0.1312, "low": 0.1308, "close": 0.1308, "volume": 3394.9, "quote_volume": 445.03308, "trades": 9, "taker_buy_volume": 2249.7, "taker_buy_quote": 295.07892}, {"ts": 1774364940000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365000000, "open": 0.1308, "high": 0.1312, "low": 0.1308, "close": 0.1312, "volume": 12888.7, "quote_volume": 1688.41362, "trades": 11, "taker_buy_volume": 12567.4, "taker_buy_quote": 1646.38758}, {"ts": 1774365060000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 690.2, "quote_volume": 90.4603, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 57.8151}, {"ts": 1774365120000, "open": 0.131, "high": 0.1313, "low": 0.131, "close": 0.1313, "volume": 1507.9, "quote_volume": 197.71722, "trades": 4, "taker_buy_volume": 1209.8, "taker_buy_quote": 158.66612}, {"ts": 1774365180000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 354.4, "quote_volume": 46.46184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365240000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 782.2, "quote_volume": 102.5447, "trades": 3, "taker_buy_volume": 511.3, "taker_buy_quote": 67.0568}, {"ts": 1774365300000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 846.5, "quote_volume": 110.89023, "trades": 3, "taker_buy_volume": 255.4, "taker_buy_quote": 33.48294}, {"ts": 1774365360000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 894.6, "quote_volume": 117.2184, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 33.8238}, {"ts": 1774365420000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 903.4, "quote_volume": 118.3454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365480000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 1302.9, "quote_volume": 170.61491, "trades": 4, "taker_buy_volume": 653.0, "taker_buy_quote": 85.543}, {"ts": 1774365540000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 2896.9, "quote_volume": 379.46935, "trades": 4, "taker_buy_volume": 2651.4, "taker_buy_quote": 347.3334}, {"ts": 1774365600000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 1474.6, "quote_volume": 193.17105, "trades": 3, "taker_buy_volume": 325.1, "taker_buy_quote": 42.62061}, {"ts": 1774365660000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 617.9, "quote_volume": 80.97396, "trades": 3, "taker_buy_volume": 290.6, "taker_buy_quote": 38.09766}, {"ts": 1774365720000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 5677.1, "quote_volume": 744.7007, "trades": 8, "taker_buy_volume": 4071.2, "taker_buy_quote": 534.14144}, {"ts": 1774365780000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 1454.2, "quote_volume": 190.67478, "trades": 3, "taker_buy_volume": 291.6, "taker_buy_quote": 38.25792}, {"ts": 1774365840000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 12080.9, "quote_volume": 1585.42272, "trades": 15, "taker_buy_volume": 6492.5, "taker_buy_quote": 851.816}, {"ts": 1774365900000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 3110.2, "quote_volume": 408.05824, "trades": 5, "taker_buy_volume": 3110.2, "taker_buy_quote": 408.05824}, {"ts": 1774365960000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 5659.3, "quote_volume": 742.49175, "trades": 8, "taker_buy_volume": 240.0, "taker_buy_quote": 31.512}, {"ts": 1774366020000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 812.4, "quote_volume": 106.56, "trades": 3, "taker_buy_volume": 543.6, "taker_buy_quote": 71.32032}, {"ts": 1774366080000, "open": 0.1312, "high": 0.1312, "low": 0.1309, "close": 0.1311, "volume": 11048.6, "quote_volume": 1447.90973, "trades": 12, "taker_buy_volume": 2704.5, "taker_buy_quote": 354.08185}, {"ts": 1774366140000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 2420.8, "quote_volume": 316.91112, "trades": 3, "taker_buy_volume": 284.0, "taker_buy_quote": 37.204}, {"ts": 1774366200000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 1235.9, "quote_volume": 161.86962, "trades": 2, "taker_buy_volume": 903.1, "taker_buy_quote": 118.3061}, {"ts": 1774366260000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 2731.5, "quote_volume": 357.91661, "trades": 4, "taker_buy_volume": 597.3, "taker_buy_quote": 78.33641}, {"ts": 1774366320000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 2137.5, "quote_volume": 280.04982, "trades": 2, "taker_buy_volume": 373.2, "taker_buy_quote": 48.92652}, {"ts": 1774366380000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 399.4, "quote_volume": 52.28146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366440000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 9317.1, "quote_volume": 1221.35693, "trades": 12, "taker_buy_volume": 2975.4, "taker_buy_quote": 389.9846}, {"ts": 1774366500000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 4389.8, "quote_volume": 575.70352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366560000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1583.3, "quote_volume": 207.57063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366620000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 276.9, "quote_volume": 36.36177, "trades": 2, "taker_buy_volume": 276.9, "taker_buy_quote": 36.36177}, {"ts": 1774366680000, "open": 0.1313, "high": 0.1314, "low": 0.1311, "close": 0.1314, "volume": 12754.1, "quote_volume": 1674.48123, "trades": 9, "taker_buy_volume": 8795.7, "taker_buy_quote": 1155.0585}, {"ts": 1774366740000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 1915.8, "quote_volume": 251.9277, "trades": 3, "taker_buy_volume": 1915.8, "taker_buy_quote": 251.9277}, {"ts": 1774366800000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 13325.9, "quote_volume": 1752.52318, "trades": 14, "taker_buy_volume": 1673.3, "taker_buy_quote": 220.20628}, {"ts": 1774366860000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 534.5, "quote_volume": 70.18512, "trades": 2, "taker_buy_volume": 534.5, "taker_buy_quote": 70.18512}, {"ts": 1774366920000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 10748.1, "quote_volume": 1411.21583, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366980000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367040000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 9132.2, "quote_volume": 1197.97124, "trades": 6, "taker_buy_volume": 2491.1, "taker_buy_quote": 326.83232}, {"ts": 1774367100000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367160000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 2021.3, "quote_volume": 264.7903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367220000, "open": 0.1311, "high": 0.1314, "low": 0.1311, "close": 0.1313, "volume": 13791.1, "quote_volume": 1809.85498, "trades": 13, "taker_buy_volume": 13371.0, "taker_buy_quote": 1754.69585}, {"ts": 1774367280000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.131, "volume": 23595.8, "quote_volume": 3097.21294, "trades": 19, "taker_buy_volume": 1804.8, "taker_buy_quote": 236.78976}, {"ts": 1774367340000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367400000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 3258.6, "quote_volume": 426.8766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367460000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 2023.6, "quote_volume": 265.40608, "trades": 3, "taker_buy_volume": 1121.2, "taker_buy_quote": 147.10144}, {"ts": 1774367520000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 1196.4, "quote_volume": 157.08732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367580000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 1162.1, "quote_volume": 152.4805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367640000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367700000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367760000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 8405.3, "quote_volume": 1100.65258, "trades": 7, "taker_buy_volume": 3988.1, "taker_buy_quote": 522.4411}, {"ts": 1774367820000, "open": 0.131, "high": 0.131, "low": 0.1307, "close": 0.1307, "volume": 3835.4, "quote_volume": 502.41448, "trades": 3, "taker_buy_volume": 76.4, "taker_buy_quote": 9.98548}, {"ts": 1774367880000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 382.0, "quote_volume": 49.9274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367940000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 2474.3, "quote_volume": 323.39101, "trades": 5, "taker_buy_volume": 2474.3, "taker_buy_quote": 323.39101}, {"ts": 1774368000000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368060000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 1157.7, "quote_volume": 151.31139, "trades": 9, "taker_buy_volume": 1157.7, "taker_buy_quote": 151.31139}, {"ts": 1774368120000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 9218.4, "quote_volume": 1204.23375, "trades": 12, "taker_buy_volume": 4710.9, "taker_buy_quote": 615.52387}, {"ts": 1774368180000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 14750.2, "quote_volume": 1930.39298, "trades": 15, "taker_buy_volume": 7277.4, "taker_buy_quote": 952.73435}, {"ts": 1774368240000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 6606.5, "quote_volume": 864.1302, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368300000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 4826.7, "quote_volume": 631.4251, "trades": 7, "taker_buy_volume": 4022.8, "taker_buy_quote": 526.27498}, {"ts": 1774368360000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 10244.0, "quote_volume": 1340.88907, "trades": 12, "taker_buy_volume": 9556.0, "taker_buy_quote": 1250.87595}, {"ts": 1774368420000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 1412.8, "quote_volume": 184.94802, "trades": 5, "taker_buy_volume": 125.0, "taker_buy_quote": 16.375}, {"ts": 1774368480000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 6141.0, "quote_volume": 804.60085, "trades": 11, "taker_buy_volume": 4161.7, "taker_buy_quote": 545.33398}, {"ts": 1774368540000, "open": 0.1309, "high": 0.1311, "low": 0.1306, "close": 0.1307, "volume": 23251.9, "quote_volume": 3042.46138, "trades": 39, "taker_buy_volume": 3292.3, "taker_buy_quote": 431.54276}, {"ts": 1774368600000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 581.5, "quote_volume": 76.00205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368660000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1303, "volume": 3234.0, "quote_volume": 421.94048, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368720000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 15421.6, "quote_volume": 2009.65716, "trades": 17, "taker_buy_volume": 3587.4, "taker_buy_quote": 467.72607}, {"ts": 1774368780000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 3883.5, "quote_volume": 505.59551, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368840000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 2951.7, "quote_volume": 384.1018, "trades": 6, "taker_buy_volume": 856.3, "taker_buy_quote": 111.49026}, {"ts": 1774368900000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 4016.2, "quote_volume": 523.0854, "trades": 13, "taker_buy_volume": 4016.2, "taker_buy_quote": 523.0854}, {"ts": 1774368960000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 13574.4, "quote_volume": 1770.07708, "trades": 21, "taker_buy_volume": 10209.0, "taker_buy_quote": 1331.2536}, {"ts": 1774369020000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 6382.3, "quote_volume": 832.11483, "trades": 14, "taker_buy_volume": 3347.9, "taker_buy_quote": 436.56756}, {"ts": 1774369080000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 701.0, "quote_volume": 91.33399, "trades": 3, "taker_buy_volume": 361.8, "taker_buy_quote": 47.17015}, {"ts": 1774369140000, "open": 0.1302, "high": 0.1303, "low": 0.13, "close": 0.1303, "volume": 30080.2, "quote_volume": 3912.21255, "trades": 21, "taker_buy_volume": 9510.7, "taker_buy_quote": 1237.34504}, {"ts": 1774369200000, "open": 0.1302, "high": 0.1302, "low": 0.1299, "close": 0.13, "volume": 24483.1, "quote_volume": 3183.79881, "trades": 23, "taker_buy_volume": 10231.0, "taker_buy_quote": 1329.85603}, {"ts": 1774369260000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 16613.1, "quote_volume": 2158.33237, "trades": 23, "taker_buy_volume": 8981.4, "taker_buy_quote": 1167.03302}, {"ts": 1774369320000, "open": 0.1299, "high": 0.1299, "low": 0.1296, "close": 0.1297, "volume": 25069.2, "quote_volume": 3253.69578, "trades": 37, "taker_buy_volume": 9339.7, "taker_buy_quote": 1212.45241}, {"ts": 1774369380000, "open": 0.1298, "high": 0.1301, "low": 0.1298, "close": 0.13, "volume": 66115.6, "quote_volume": 8590.56115, "trades": 61, "taker_buy_volume": 54543.7, "taker_buy_quote": 7087.47362}, {"ts": 1774369440000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 4748.2, "quote_volume": 617.4293, "trades": 8, "taker_buy_volume": 4160.0, "taker_buy_quote": 540.9976}, {"ts": 1774369500000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 15192.3, "quote_volume": 1975.36359, "trades": 16, "taker_buy_volume": 11269.2, "taker_buy_quote": 1465.36059}, {"ts": 1774369560000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 1337.9, "quote_volume": 173.83641, "trades": 8, "taker_buy_volume": 703.1, "taker_buy_quote": 91.403}, {"ts": 1774369620000, "open": 0.1299, "high": 0.1303, "low": 0.1299, "close": 0.1302, "volume": 17784.5, "quote_volume": 2311.95085, "trades": 8, "taker_buy_volume": 17189.0, "taker_buy_quote": 2234.41675}, {"ts": 1774369680000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 2318.1, "quote_volume": 301.83067, "trades": 4, "taker_buy_volume": 140.5, "taker_buy_quote": 18.30715}, {"ts": 1774369740000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 2590.7, "quote_volume": 337.50855, "trades": 4, "taker_buy_volume": 1994.1, "taker_buy_quote": 259.83123}, {"ts": 1774369800000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 767.5, "quote_volume": 100.00525, "trades": 1, "taker_buy_volume": 767.5, "taker_buy_quote": 100.00525}, {"ts": 1774369860000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 5082.8, "quote_volume": 661.40004, "trades": 10, "taker_buy_volume": 1421.4, "taker_buy_quote": 185.02581}, {"ts": 1774369920000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 720.2, "quote_volume": 93.78553, "trades": 4, "taker_buy_volume": 720.2, "taker_buy_quote": 93.78553}, {"ts": 1774369980000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 462.9, "quote_volume": 60.36216, "trades": 1, "taker_buy_volume": 462.9, "taker_buy_quote": 60.36216}, {"ts": 1774370040000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 3116.8, "quote_volume": 406.59749, "trades": 4, "taker_buy_volume": 3116.8, "taker_buy_quote": 406.59749}, {"ts": 1774370100000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370160000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 314.0, "quote_volume": 40.977, "trades": 3, "taker_buy_volume": 314.0, "taker_buy_quote": 40.977}, {"ts": 1774370220000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 15828.6, "quote_volume": 2063.9757, "trades": 17, "taker_buy_volume": 1652.2, "taker_buy_quote": 215.6121}, {"ts": 1774370280000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 2620.2, "quote_volume": 341.38994, "trades": 7, "taker_buy_volume": 2399.0, "taker_buy_quote": 312.5897}, {"ts": 1774370340000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 7008.1, "quote_volume": 912.86783, "trades": 10, "taker_buy_volume": 4033.2, "taker_buy_quote": 525.44496}, {"ts": 1774370400000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 3086.9, "quote_volume": 401.91438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370460000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 17958.4, "quote_volume": 2338.92962, "trades": 18, "taker_buy_volume": 5841.8, "taker_buy_quote": 761.17116}, {"ts": 1774370520000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 3453.7, "quote_volume": 449.96996, "trades": 7, "taker_buy_volume": 3242.0, "taker_buy_quote": 422.40662}, {"ts": 1774370580000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 6335.3, "quote_volume": 825.90403, "trades": 9, "taker_buy_volume": 3220.9, "taker_buy_quote": 420.10467}, {"ts": 1774370640000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370700000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370760000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 807.0, "quote_volume": 105.2328, "trades": 4, "taker_buy_volume": 260.7, "taker_buy_quote": 33.99528}, {"ts": 1774370820000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 778.4, "quote_volume": 101.42552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370880000, "open": 0.1304, "high": 0.1307, "low": 0.1304, "close": 0.1307, "volume": 10647.3, "quote_volume": 1390.42681, "trades": 8, "taker_buy_volume": 10647.3, "taker_buy_quote": 1390.42681}, {"ts": 1774370940000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 1811.7, "quote_volume": 236.60802, "trades": 3, "taker_buy_volume": 1811.7, "taker_buy_quote": 236.60802}, {"ts": 1774371000000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 966.3, "quote_volume": 126.10215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371060000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 505.9, "quote_volume": 66.01995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371120000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1990.7, "quote_volume": 259.78635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371180000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 766.2, "quote_volume": 99.9891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371240000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371300000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 3990.9, "quote_volume": 520.44914, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371360000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 4545.4, "quote_volume": 593.13873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371420000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371480000, "open": 0.1303, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 37783.0, "quote_volume": 4914.81864, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371540000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 872.3, "quote_volume": 113.63661, "trades": 2, "taker_buy_volume": 872.3, "taker_buy_quote": 113.63661}, {"ts": 1774371600000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371660000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 1390.0, "quote_volume": 181.117, "trades": 5, "taker_buy_volume": 1390.0, "taker_buy_quote": 181.117}, {"ts": 1774371720000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1304, "volume": 13377.1, "quote_volume": 1742.82565, "trades": 15, "taker_buy_volume": 7751.1, "taker_buy_quote": 1009.92091}, {"ts": 1774371780000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1701.4, "quote_volume": 222.0327, "trades": 4, "taker_buy_volume": 1701.4, "taker_buy_quote": 222.0327}, {"ts": 1774371840000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 6069.6, "quote_volume": 791.30409, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371900000, "open": 0.1302, "high": 0.1303, "low": 0.1298, "close": 0.13, "volume": 77377.6, "quote_volume": 10054.07929, "trades": 44, "taker_buy_volume": 25760.2, "taker_buy_quote": 3350.06269}, {"ts": 1774371960000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 9025.1, "quote_volume": 1173.04984, "trades": 8, "taker_buy_volume": 5772.9, "taker_buy_quote": 750.58906}, {"ts": 1774372020000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372080000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 1194.8, "quote_volume": 155.5096, "trades": 4, "taker_buy_volume": 767.1, "taker_buy_quote": 99.87642}, {"ts": 1774372140000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 3183.0, "quote_volume": 414.4266, "trades": 3, "taker_buy_volume": 3062.0, "taker_buy_quote": 398.6724}, {"ts": 1774372200000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 2628.5, "quote_volume": 342.49355, "trades": 4, "taker_buy_volume": 2628.5, "taker_buy_quote": 342.49355}, {"ts": 1774372260000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372320000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372380000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1915.7, "quote_volume": 249.99885, "trades": 2, "taker_buy_volume": 1915.7, "taker_buy_quote": 249.99885}, {"ts": 1774372440000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 153.2, "quote_volume": 19.99857, "trades": 2, "taker_buy_volume": 153.2, "taker_buy_quote": 19.99857}, {"ts": 1774372500000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 8332.8, "quote_volume": 1087.67061, "trades": 10, "taker_buy_volume": 5005.1, "taker_buy_quote": 653.40576}, {"ts": 1774372560000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 90.8, "quote_volume": 11.87664, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 11.87664}, {"ts": 1774372620000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372680000, "open": 0.1306, "high": 0.1309, "low": 0.1306, "close": 0.1309, "volume": 18855.0, "quote_volume": 2466.9271, "trades": 17, "taker_buy_volume": 15886.3, "taker_buy_quote": 2078.35148}, {"ts": 1774372740000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 4568.1, "quote_volume": 598.59331, "trades": 6, "taker_buy_volume": 2043.9, "taker_buy_quote": 267.95529}, {"ts": 1774372800000, "open": 0.131, "high": 0.1311, "low": 0.1308, "close": 0.1311, "volume": 15506.2, "quote_volume": 2031.68965, "trades": 14, "taker_buy_volume": 1640.6, "taker_buy_quote": 215.08266}, {"ts": 1774372860000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 9361.1, "quote_volume": 1227.21995, "trades": 8, "taker_buy_volume": 9158.5, "taker_buy_quote": 1200.67935}, {"ts": 1774372920000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372980000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 612.3, "quote_volume": 80.15007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373040000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 361.4, "quote_volume": 47.30726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373100000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 701.9, "quote_volume": 91.80852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373160000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 906.9, "quote_volume": 118.53183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373220000, "open": 0.1306, "high": 0.1309, "low": 0.1306, "close": 0.1308, "volume": 20376.3, "quote_volume": 2664.74355, "trades": 20, "taker_buy_volume": 14974.6, "taker_buy_quote": 1958.5388}, {"ts": 1774373280000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 1074.5, "quote_volume": 140.64742, "trades": 4, "taker_buy_volume": 1028.2, "taker_buy_quote": 134.59138}, {"ts": 1774373340000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373400000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 2841.9, "quote_volume": 372.0185, "trades": 5, "taker_buy_volume": 2704.0, "taker_buy_quote": 353.9536}, {"ts": 1774373460000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 2743.5, "quote_volume": 359.13177, "trades": 8, "taker_buy_volume": 38.1, "taker_buy_quote": 4.99491}, {"ts": 1774373520000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 2931.3, "quote_volume": 383.70717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373580000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 29273.4, "quote_volume": 3828.61632, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373640000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 306.3, "quote_volume": 40.00278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373700000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 398.8, "quote_volume": 52.12316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373760000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 942.5, "quote_volume": 123.20249, "trades": 2, "taker_buy_volume": 177.4, "taker_buy_quote": 23.20392}, {"ts": 1774373820000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 708.9, "quote_volume": 92.72412, "trades": 1, "taker_buy_volume": 708.9, "taker_buy_quote": 92.72412}, {"ts": 1774373880000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 10948.8, "quote_volume": 1431.54625, "trades": 13, "taker_buy_volume": 213.5, "taker_buy_quote": 27.9258}, {"ts": 1774373940000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 4141.0, "quote_volume": 540.42179, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374000000, "open": 0.1303, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 15858.0, "quote_volume": 2064.21181, "trades": 15, "taker_buy_volume": 7921.7, "taker_buy_quote": 1030.82455}, {"ts": 1774374060000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 7920.6, "quote_volume": 1029.71061, "trades": 12, "taker_buy_volume": 326.1, "taker_buy_quote": 42.42561}, {"ts": 1774374120000, "open": 0.1298, "high": 0.13, "low": 0.1297, "close": 0.13, "volume": 80526.2, "quote_volume": 10450.48618, "trades": 48, "taker_buy_volume": 32147.5, "taker_buy_quote": 4173.74045}, {"ts": 1774374180000, "open": 0.13, "high": 0.1302, "low": 0.1299, "close": 0.13, "volume": 26968.6, "quote_volume": 3506.31367, "trades": 31, "taker_buy_volume": 20978.8, "taker_buy_quote": 2727.97923}, {"ts": 1774374240000, "open": 0.13, "high": 0.1302, "low": 0.1299, "close": 0.1301, "volume": 31262.9, "quote_volume": 4066.41857, "trades": 35, "taker_buy_volume": 24150.0, "taker_buy_quote": 3141.98381}, {"ts": 1774374300000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 15369.0, "quote_volume": 1998.79976, "trades": 6, "taker_buy_volume": 13848.1, "taker_buy_quote": 1801.08276}, {"ts": 1774374360000, "open": 0.13, "high": 0.13, "low": 0.1292, "close": 0.1293, "volume": 69913.3, "quote_volume": 9050.2219, "trades": 57, "taker_buy_volume": 36858.2, "taker_buy_quote": 4768.472}, {"ts": 1774374420000, "open": 0.1294, "high": 0.1301, "low": 0.1294, "close": 0.1301, "volume": 44566.1, "quote_volume": 5780.48247, "trades": 37, "taker_buy_volume": 42516.8, "taker_buy_quote": 5514.47315}, {"ts": 1774374480000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 37920.0, "quote_volume": 4928.71134, "trades": 29, "taker_buy_volume": 34702.2, "taker_buy_quote": 4510.56389}, {"ts": 1774374540000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 4953.8, "quote_volume": 643.49862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374600000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 1984.1, "quote_volume": 257.52002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374660000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 3646.4, "quote_volume": 473.30272, "trades": 4, "taker_buy_volume": 3646.4, "taker_buy_quote": 473.30272}, {"ts": 1774374720000, "open": 0.1301, "high": 0.1303, "low": 0.13, "close": 0.1303, "volume": 2077.1, "quote_volume": 270.13361, "trades": 5, "taker_buy_volume": 400.5, "taker_buy_quote": 52.17561}, {"ts": 1774374780000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 1120.8, "quote_volume": 145.95711, "trades": 4, "taker_buy_volume": 395.5, "taker_buy_quote": 51.52305}, {"ts": 1774374840000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 702.4, "quote_volume": 91.59296, "trades": 1, "taker_buy_volume": 702.4, "taker_buy_quote": 91.59296}, {"ts": 1774374900000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 3207.1, "quote_volume": 418.11484, "trades": 6, "taker_buy_volume": 1881.3, "taker_buy_quote": 245.32152}, {"ts": 1774374960000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 1194.8, "quote_volume": 155.80192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375020000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 72.4, "quote_volume": 9.43372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375080000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 3361.4, "quote_volume": 438.28318, "trades": 4, "taker_buy_volume": 3361.4, "taker_buy_quote": 438.28318}, {"ts": 1774375140000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 2671.8, "quote_volume": 348.13554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375200000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 908.3, "quote_volume": 118.44232, "trades": 2, "taker_buy_volume": 908.3, "taker_buy_quote": 118.44232}, {"ts": 1774375260000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1417.8, "quote_volume": 185.0229, "trades": 3, "taker_buy_volume": 1417.8, "taker_buy_quote": 185.0229}, {"ts": 1774375320000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1308, "volume": 5241.0, "quote_volume": 685.31013, "trades": 6, "taker_buy_volume": 1518.9, "taker_buy_quote": 198.45945}, {"ts": 1774375380000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 6475.2, "quote_volume": 846.80097, "trades": 5, "taker_buy_volume": 84.7, "taker_buy_quote": 11.07876}, {"ts": 1774375440000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 28401.1, "quote_volume": 3717.22503, "trades": 14, "taker_buy_volume": 6645.9, "taker_buy_quote": 870.35749}, {"ts": 1774375500000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 3245.6, "quote_volume": 425.1736, "trades": 6, "taker_buy_volume": 3199.6, "taker_buy_quote": 419.1476}, {"ts": 1774375560000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 10100.3, "quote_volume": 1323.70832, "trades": 10, "taker_buy_volume": 9799.4, "taker_buy_quote": 1284.26033}, {"ts": 1774375620000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 3713.9, "quote_volume": 487.17499, "trades": 7, "taker_buy_volume": 947.0, "taker_buy_quote": 124.2464}, {"ts": 1774375680000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 10090.1, "quote_volume": 1322.41519, "trades": 9, "taker_buy_volume": 6120.9, "taker_buy_quote": 802.44999}, {"ts": 1774375740000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 5078.9, "quote_volume": 666.37771, "trades": 5, "taker_buy_volume": 4818.6, "taker_buy_quote": 632.20032}, {"ts": 1774375800000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 6320.3, "quote_volume": 830.58065, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375860000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 353.5, "quote_volume": 46.48525, "trades": 1, "taker_buy_volume": 353.5, "taker_buy_quote": 46.48525}, {"ts": 1774375920000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 3830.8, "quote_volume": 503.36712, "trades": 4, "taker_buy_volume": 1117.5, "taker_buy_quote": 146.8395}, {"ts": 1774375980000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 4031.5, "quote_volume": 528.87761, "trades": 5, "taker_buy_volume": 701.6, "taker_buy_quote": 92.12008}, {"ts": 1774376040000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 3346.8, "quote_volume": 439.10667, "trades": 9, "taker_buy_volume": 3057.9, "taker_buy_quote": 401.23188}, {"ts": 1774376100000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 5338.6, "quote_volume": 699.98936, "trades": 13, "taker_buy_volume": 727.0, "taker_buy_quote": 95.35058}, {"ts": 1774376160000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 890.7, "quote_volume": 116.85984, "trades": 4, "taker_buy_volume": 890.7, "taker_buy_quote": 116.85984}, {"ts": 1774376220000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 5538.0, "quote_volume": 727.04977, "trades": 8, "taker_buy_volume": 3569.3, "taker_buy_quote": 468.63099}, {"ts": 1774376280000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376340000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 1171.2, "quote_volume": 153.66144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376400000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376460000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 1898.8, "quote_volume": 249.00052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376520000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 9184.5, "quote_volume": 1204.51011, "trades": 20, "taker_buy_volume": 3138.5, "taker_buy_quote": 411.52808}, {"ts": 1774376580000, "open": 0.131, "high": 0.131, "low": 0.1305, "close": 0.1306, "volume": 13933.1, "quote_volume": 1821.09431, "trades": 17, "taker_buy_volume": 2294.8, "taker_buy_quote": 299.56241}, {"ts": 1774376640000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 6937.1, "quote_volume": 906.21537, "trades": 11, "taker_buy_volume": 4882.0, "taker_buy_quote": 637.81931}, {"ts": 1774376700000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1303, "volume": 18065.3, "quote_volume": 2357.16106, "trades": 18, "taker_buy_volume": 1134.8, "taker_buy_quote": 147.97792}, {"ts": 1774376760000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 9586.7, "quote_volume": 1250.14066, "trades": 9, "taker_buy_volume": 4420.4, "taker_buy_quote": 576.45514}, {"ts": 1774376820000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376880000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 3049.9, "quote_volume": 398.01195, "trades": 4, "taker_buy_volume": 905.1, "taker_buy_quote": 118.11555}, {"ts": 1774376940000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 263.4, "quote_volume": 34.39529, "trades": 3, "taker_buy_volume": 215.9, "taker_buy_quote": 28.19654}, {"ts": 1774377000000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 11006.9, "quote_volume": 1436.60474, "trades": 14, "taker_buy_volume": 4243.4, "taker_buy_quote": 553.96799}, {"ts": 1774377060000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 6958.6, "quote_volume": 910.6995, "trades": 8, "taker_buy_volume": 5600.9, "taker_buy_quote": 732.97657}, {"ts": 1774377120000, "open": 0.1309, "high": 0.1312, "low": 0.1309, "close": 0.1309, "volume": 21065.7, "quote_volume": 2760.78739, "trades": 26, "taker_buy_volume": 10753.0, "taker_buy_quote": 1409.1933}, {"ts": 1774377180000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 63.2, "quote_volume": 8.26656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377240000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 172.6, "quote_volume": 22.57608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377300000, "open": 0.1308, "high": 0.1312, "low": 0.1308, "close": 0.1311, "volume": 3857.1, "quote_volume": 505.24844, "trades": 8, "taker_buy_volume": 3166.8, "taker_buy_quote": 414.85092}, {"ts": 1774377360000, "open": 0.1311, "high": 0.1311, "low": 0.1308, "close": 0.1308, "volume": 13172.5, "quote_volume": 1724.18932, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377420000, "open": 0.1306, "high": 0.131, "low": 0.1306, "close": 0.131, "volume": 3131.5, "quote_volume": 409.71304, "trades": 10, "taker_buy_volume": 2435.5, "taker_buy_quote": 318.81544}, {"ts": 1774377480000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 6274.4, "quote_volume": 821.71638, "trades": 14, "taker_buy_volume": 3290.1, "taker_buy_quote": 430.78862}, {"ts": 1774377540000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 16153.3, "quote_volume": 2116.08067, "trades": 25, "taker_buy_volume": 5667.9, "taker_buy_quote": 742.57689}, {"ts": 1774377600000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 22171.3, "quote_volume": 2898.74801, "trades": 34, "taker_buy_volume": 5371.4, "taker_buy_quote": 702.50457}, {"ts": 1774377660000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 857.2, "quote_volume": 111.95032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377720000, "open": 0.1306, "high": 0.1306, "low": 0.1302, "close": 0.1304, "volume": 49205.7, "quote_volume": 6409.6401, "trades": 27, "taker_buy_volume": 2647.4, "taker_buy_quote": 345.03809}, {"ts": 1774377780000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 3990.9, "quote_volume": 520.29768, "trades": 6, "taker_buy_volume": 191.0, "taker_buy_quote": 24.9255}, {"ts": 1774377840000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377900000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 2597.1, "quote_volume": 338.92155, "trades": 3, "taker_buy_volume": 2597.1, "taker_buy_quote": 338.92155}, {"ts": 1774377960000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378020000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378080000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378140000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378200000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378260000, "open": 0.1307, "high": 0.1307, "low": 0.1303, "close": 0.1303, "volume": 18245.9, "quote_volume": 2379.24911, "trades": 13, "taker_buy_volume": 2327.5, "taker_buy_quote": 303.29213}, {"ts": 1774378320000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 5251.5, "quote_volume": 684.58064, "trades": 7, "taker_buy_volume": 5098.1, "taker_buy_quote": 664.59262}, {"ts": 1774378380000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 7197.0, "quote_volume": 937.7879, "trades": 5, "taker_buy_volume": 5382.6, "taker_buy_quote": 701.37158}, {"ts": 1774378440000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378500000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378560000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378620000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 382.9, "quote_volume": 49.96845, "trades": 1, "taker_buy_volume": 382.9, "taker_buy_quote": 49.96845}, {"ts": 1774378680000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 447.0, "quote_volume": 58.3335, "trades": 1, "taker_buy_volume": 447.0, "taker_buy_quote": 58.3335}, {"ts": 1774378740000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 2080.0, "quote_volume": 271.69688, "trades": 5, "taker_buy_volume": 1434.2, "taker_buy_quote": 187.3554}, {"ts": 1774378800000, "open": 0.1306, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 8334.9, "quote_volume": 1087.71372, "trades": 16, "taker_buy_volume": 1406.0, "taker_buy_quote": 183.61895}, {"ts": 1774378860000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 915.8, "quote_volume": 119.49799, "trades": 2, "taker_buy_volume": 776.7, "taker_buy_quote": 101.35935}, {"ts": 1774378920000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1308, "volume": 2568.0, "quote_volume": 335.26258, "trades": 6, "taker_buy_volume": 2568.0, "taker_buy_quote": 335.26258}, {"ts": 1774378980000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379040000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 1529.3, "quote_volume": 199.94219, "trades": 4, "taker_buy_volume": 1529.3, "taker_buy_quote": 199.94219}, {"ts": 1774379100000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 129.9, "quote_volume": 16.99092, "trades": 1, "taker_buy_volume": 129.9, "taker_buy_quote": 16.99092}, {"ts": 1774379160000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 238.5, "quote_volume": 31.1958, "trades": 1, "taker_buy_volume": 238.5, "taker_buy_quote": 31.1958}, {"ts": 1774379220000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 3094.0, "quote_volume": 404.50328, "trades": 5, "taker_buy_volume": 521.0, "taker_buy_quote": 68.1721}, {"ts": 1774379280000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 60.0, "quote_volume": 7.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379340000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 275.4, "quote_volume": 35.97755, "trades": 2, "taker_buy_volume": 275.4, "taker_buy_quote": 35.97755}, {"ts": 1774379400000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 1332.1, "quote_volume": 174.13966, "trades": 3, "taker_buy_volume": 606.8, "taker_buy_quote": 79.34295}, {"ts": 1774379460000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379520000, "open": 0.1307, "high": 0.131, "low": 0.1307, "close": 0.131, "volume": 33468.9, "quote_volume": 4377.31276, "trades": 19, "taker_buy_volume": 19059.2, "taker_buy_quote": 2492.42746}, {"ts": 1774379580000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 338.7, "quote_volume": 44.40357, "trades": 1, "taker_buy_volume": 338.7, "taker_buy_quote": 44.40357}, {"ts": 1774379640000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 4093.1, "quote_volume": 535.37713, "trades": 7, "taker_buy_volume": 339.9, "taker_buy_quote": 44.45892}, {"ts": 1774379700000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 1377.1, "quote_volume": 180.12468, "trades": 4, "taker_buy_volume": 1377.1, "taker_buy_quote": 180.12468}, {"ts": 1774379760000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 5529.2, "quote_volume": 723.6505, "trades": 7, "taker_buy_volume": 4311.4, "taker_buy_quote": 564.36226}, {"ts": 1774379820000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 1855.9, "quote_volume": 242.60038, "trades": 5, "taker_buy_volume": 646.5, "taker_buy_quote": 84.5318}, {"ts": 1774379880000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1308, "volume": 465.9, "quote_volume": 60.87828, "trades": 2, "taker_buy_volume": 261.1, "taker_buy_quote": 34.15188}, {"ts": 1774379940000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 3207.8, "quote_volume": 419.58024, "trades": 2, "taker_buy_volume": 3207.8, "taker_buy_quote": 419.58024}, {"ts": 1774380000000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 542.9, "quote_volume": 70.95306, "trades": 2, "taker_buy_volume": 251.6, "taker_buy_quote": 32.90928}, {"ts": 1774380060000, "open": 0.1307, "high": 0.1312, "low": 0.1307, "close": 0.131, "volume": 27539.5, "quote_volume": 3605.53387, "trades": 22, "taker_buy_volume": 26196.8, "taker_buy_quote": 3429.64017}, {"ts": 1774380120000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 1972.9, "quote_volume": 258.28515, "trades": 3, "taker_buy_volume": 325.4, "taker_buy_quote": 42.6274}, {"ts": 1774380180000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 1154.4, "quote_volume": 151.13509, "trades": 3, "taker_buy_volume": 481.9, "taker_buy_quote": 63.10484}, {"ts": 1774380240000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 255.2, "quote_volume": 33.40568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380300000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 2427.7, "quote_volume": 317.50897, "trades": 5, "taker_buy_volume": 340.6, "taker_buy_quote": 44.58454}, {"ts": 1774380360000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 540.9, "quote_volume": 70.77525, "trades": 3, "taker_buy_volume": 540.9, "taker_buy_quote": 70.77525}, {"ts": 1774380420000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380480000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 239.9, "quote_volume": 31.39239, "trades": 2, "taker_buy_volume": 239.9, "taker_buy_quote": 31.39239}, {"ts": 1774380540000, "open": 0.131, "high": 0.131, "low": 0.1305, "close": 0.1305, "volume": 21370.0, "quote_volume": 2792.51253, "trades": 30, "taker_buy_volume": 914.5, "taker_buy_quote": 119.57453}, {"ts": 1774380600000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 470.1, "quote_volume": 61.39506, "trades": 2, "taker_buy_volume": 470.1, "taker_buy_quote": 61.39506}, {"ts": 1774380660000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 2716.1, "quote_volume": 354.45105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380720000, "open": 0.1305, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 2113.8, "quote_volume": 275.39256, "trades": 4, "taker_buy_volume": 586.0, "taker_buy_quote": 76.473}, {"ts": 1774380780000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 910.0, "quote_volume": 118.391, "trades": 1, "taker_buy_volume": 910.0, "taker_buy_quote": 118.391}, {"ts": 1774380840000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 975.1, "quote_volume": 127.04868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380900000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380960000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 2139.1, "quote_volume": 278.93864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381020000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381080000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381140000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 307.6, "quote_volume": 40.11104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381200000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 78.6, "quote_volume": 10.2573, "trades": 1, "taker_buy_volume": 78.6, "taker_buy_quote": 10.2573}, {"ts": 1774381260000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 326.7, "quote_volume": 42.63435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381320000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381380000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 290.8, "quote_volume": 37.92032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381440000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381500000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 21677.7, "quote_volume": 2824.68146, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381560000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 1723.7, "quote_volume": 224.23047, "trades": 5, "taker_buy_volume": 1291.4, "taker_buy_quote": 168.01114}, {"ts": 1774381620000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 1628.0, "quote_volume": 211.64, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381680000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 9695.6, "quote_volume": 1261.53687, "trades": 9, "taker_buy_volume": 8041.4, "taker_buy_quote": 1046.36816}, {"ts": 1774381740000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 517.3, "quote_volume": 67.2587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381800000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 1571.4, "quote_volume": 204.37289, "trades": 5, "taker_buy_volume": 908.9, "taker_buy_quote": 118.24789}, {"ts": 1774381860000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 13087.2, "quote_volume": 1701.10154, "trades": 20, "taker_buy_volume": 2086.6, "taker_buy_quote": 271.32974}, {"ts": 1774381920000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 2248.6, "quote_volume": 292.11594, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381980000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 2363.4, "quote_volume": 307.24946, "trades": 6, "taker_buy_volume": 74.6, "taker_buy_quote": 9.70546}, {"ts": 1774382040000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 484.7, "quote_volume": 62.97021, "trades": 4, "taker_buy_volume": 38.4, "taker_buy_quote": 4.99584}, {"ts": 1774382100000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 1259.4, "quote_volume": 163.70025, "trades": 4, "taker_buy_volume": 980.0, "taker_buy_quote": 127.40619}, {"ts": 1774382160000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 4778.9, "quote_volume": 621.60012, "trades": 8, "taker_buy_volume": 3084.7, "taker_buy_quote": 401.2284}, {"ts": 1774382220000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 5969.0, "quote_volume": 776.5669, "trades": 10, "taker_buy_volume": 1892.1, "taker_buy_quote": 246.16221}, {"ts": 1774382280000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 366.8, "quote_volume": 47.72068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382340000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 367.4, "quote_volume": 47.79874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382400000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 553.4, "quote_volume": 72.03264, "trades": 4, "taker_buy_volume": 270.5, "taker_buy_quote": 35.22735}, {"ts": 1774382460000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 331.7, "quote_volume": 43.15417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382520000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 2355.6, "quote_volume": 306.54456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382580000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 8092.1, "quote_volume": 1053.63667, "trades": 17, "taker_buy_volume": 4179.8, "taker_buy_quote": 544.29096}, {"ts": 1774382640000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 19094.2, "quote_volume": 2484.15542, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382700000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 1764.3, "quote_volume": 229.35383, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382760000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 3052.2, "quote_volume": 396.786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382820000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 566.5, "quote_volume": 73.58835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382880000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 285.1, "quote_volume": 37.03449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382940000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 77.6, "quote_volume": 10.08408, "trades": 2, "taker_buy_volume": 38.4, "taker_buy_quote": 4.992}, {"ts": 1774383000000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 2448.2, "quote_volume": 318.02118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383060000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 294.5, "quote_volume": 38.25555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383120000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 8065.3, "quote_volume": 1047.39526, "trades": 16, "taker_buy_volume": 788.3, "taker_buy_quote": 102.40017}, {"ts": 1774383180000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 2548.0, "quote_volume": 330.93008, "trades": 4, "taker_buy_volume": 1996.8, "taker_buy_quote": 259.38432}, {"ts": 1774383240000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 816.4, "quote_volume": 105.88708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383300000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 301.3, "quote_volume": 39.10874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383360000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 782.9, "quote_volume": 101.54213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383420000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 2952.1, "quote_volume": 382.85741, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383480000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 51476.3, "quote_volume": 6671.2575, "trades": 32, "taker_buy_volume": 546.1, "taker_buy_quote": 70.81037}, {"ts": 1774383540000, "open": 0.1296, "high": 0.1298, "low": 0.1295, "close": 0.1298, "volume": 5754.1, "quote_volume": 745.55022, "trades": 20, "taker_buy_volume": 2396.7, "taker_buy_quote": 310.76692}, {"ts": 1774383600000, "open": 0.1297, "high": 0.1299, "low": 0.1296, "close": 0.1297, "volume": 32073.7, "quote_volume": 4160.95525, "trades": 71, "taker_buy_volume": 12028.8, "taker_buy_quote": 1560.65914}, {"ts": 1774383660000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1299, "volume": 2561.1, "quote_volume": 332.40271, "trades": 11, "taker_buy_volume": 1140.2, "taker_buy_quote": 148.11198}, {"ts": 1774383720000, "open": 0.1298, "high": 0.1301, "low": 0.1298, "close": 0.1301, "volume": 10482.9, "quote_volume": 1363.1206, "trades": 13, "taker_buy_volume": 8642.5, "taker_buy_quote": 1123.86299}, {"ts": 1774383780000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 11588.3, "quote_volume": 1507.49482, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383840000, "open": 0.1301, "high": 0.1305, "low": 0.1301, "close": 0.1304, "volume": 7191.7, "quote_volume": 937.13347, "trades": 10, "taker_buy_volume": 3822.0, "taker_buy_quote": 498.33075}, {"ts": 1774383900000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 4102.1, "quote_volume": 535.45088, "trades": 7, "taker_buy_volume": 2176.5, "taker_buy_quote": 284.16008}, {"ts": 1774383960000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 449.3, "quote_volume": 58.58872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384020000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 1126.3, "quote_volume": 147.10833, "trades": 4, "taker_buy_volume": 814.9, "taker_buy_quote": 106.47063}, {"ts": 1774384080000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 9147.9, "quote_volume": 1193.83775, "trades": 8, "taker_buy_volume": 368.0, "taker_buy_quote": 48.0608}, {"ts": 1774384140000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 1458.6, "quote_volume": 190.2279, "trades": 5, "taker_buy_volume": 226.3, "taker_buy_quote": 29.53598}, {"ts": 1774384200000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 4079.0, "quote_volume": 532.8439, "trades": 5, "taker_buy_volume": 2672.0, "taker_buy_quote": 349.2304}, {"ts": 1774384260000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 282.2, "quote_volume": 36.85532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384320000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 113.6, "quote_volume": 14.85888, "trades": 1, "taker_buy_volume": 113.6, "taker_buy_quote": 14.85888}, {"ts": 1774384380000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1380.3, "quote_volume": 180.95733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384440000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 1304.8, "quote_volume": 170.96883, "trades": 5, "taker_buy_volume": 400.3, "taker_buy_quote": 52.47933}, {"ts": 1774384500000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384560000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 3243.3, "quote_volume": 425.05479, "trades": 6, "taker_buy_volume": 1989.9, "taker_buy_quote": 260.85939}, {"ts": 1774384620000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 4238.3, "quote_volume": 555.2173, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384680000, "open": 0.1309, "high": 0.1309, "low": 0.1298, "close": 0.1302, "volume": 271188.3, "quote_volume": 35352.2984, "trades": 130, "taker_buy_volume": 82668.5, "taker_buy_quote": 10773.06325}, {"ts": 1774384740000, "open": 0.1304, "high": 0.1307, "low": 0.1304, "close": 0.1307, "volume": 38819.1, "quote_volume": 5066.39827, "trades": 20, "taker_buy_volume": 24059.0, "taker_buy_quote": 3137.54206}, {"ts": 1774384800000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 1815.8, "quote_volume": 237.14348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384860000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384920000, "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 9930.7, "quote_volume": 1296.16772, "trades": 12, "taker_buy_volume": 4977.0, "taker_buy_quote": 649.87522}, {"ts": 1774384980000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 720.1, "quote_volume": 93.90104, "trades": 2, "taker_buy_volume": 496.1, "taker_buy_quote": 64.69144}, {"ts": 1774385040000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385100000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385160000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385220000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 10765.2, "quote_volume": 1401.71997, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385280000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385340000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1305, "volume": 33293.3, "quote_volume": 4339.71622, "trades": 39, "taker_buy_volume": 11370.2, "taker_buy_quote": 1482.88977}, {"ts": 1774385400000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 25358.6, "quote_volume": 3306.76144, "trades": 21, "taker_buy_volume": 7517.5, "taker_buy_quote": 980.282}, {"ts": 1774385460000, "open": 0.1303, "high": 0.1306, "low": 0.1303, "close": 0.1306, "volume": 24958.0, "quote_volume": 3254.60469, "trades": 16, "taker_buy_volume": 20832.9, "taker_buy_quote": 2717.10416}, {"ts": 1774385520000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 4556.5, "quote_volume": 595.9902, "trades": 4, "taker_buy_volume": 4556.5, "taker_buy_quote": 595.9902}, {"ts": 1774385580000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 7704.6, "quote_volume": 1008.35657, "trades": 8, "taker_buy_volume": 6444.5, "taker_buy_quote": 843.53549}, {"ts": 1774385640000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385700000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 17221.2, "quote_volume": 2256.10568, "trades": 13, "taker_buy_volume": 7635.4, "taker_buy_quote": 1000.2374}, {"ts": 1774385760000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 1797.9, "quote_volume": 235.31816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385820000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385880000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385940000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386000000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1881.7, "quote_volume": 246.31453, "trades": 1, "taker_buy_volume": 1881.7, "taker_buy_quote": 246.31453}, {"ts": 1774386060000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 10633.4, "quote_volume": 1393.75944, "trades": 6, "taker_buy_volume": 10633.4, "taker_buy_quote": 1393.75944}, {"ts": 1774386120000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1528.4, "quote_volume": 200.06756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386180000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 3514.7, "quote_volume": 459.66117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386240000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 3824.0, "quote_volume": 499.99945, "trades": 5, "taker_buy_volume": 3824.0, "taker_buy_quote": 499.99945}, {"ts": 1774386300000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1303, "volume": 14778.5, "quote_volume": 1928.81425, "trades": 18, "taker_buy_volume": 488.9, "taker_buy_quote": 63.70367}, {"ts": 1774386360000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 2800.7, "quote_volume": 364.80124, "trades": 7, "taker_buy_volume": 2447.9, "taker_buy_quote": 318.8314}, {"ts": 1774386420000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 27248.8, "quote_volume": 3550.51864, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386480000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386540000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 29826.5, "quote_volume": 3886.5912, "trades": 94, "taker_buy_volume": 4024.7, "taker_buy_quote": 524.7682}, {"ts": 1774386600000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1608.5, "quote_volume": 209.90925, "trades": 2, "taker_buy_volume": 1608.5, "taker_buy_quote": 209.90925}, {"ts": 1774386660000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 6073.7, "quote_volume": 793.21987, "trades": 3, "taker_buy_volume": 6020.2, "taker_buy_quote": 786.23812}, {"ts": 1774386720000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 3731.1, "quote_volume": 487.382, "trades": 4, "taker_buy_volume": 1003.4, "taker_buy_quote": 131.14438}, {"ts": 1774386780000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386840000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386900000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 15543.9, "quote_volume": 2028.90161, "trades": 12, "taker_buy_volume": 7414.4, "taker_buy_quote": 967.68391}, {"ts": 1774386960000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 4360.7, "quote_volume": 568.23751, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387020000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387080000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 12298.2, "quote_volume": 1601.22564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387140000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 8075.3, "quote_volume": 1052.20421, "trades": 8, "taker_buy_volume": 6057.5, "taker_buy_quote": 789.28487}, {"ts": 1774387200000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 5465.5, "quote_volume": 710.9095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387260000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 5552.4, "quote_volume": 722.1154, "trades": 4, "taker_buy_volume": 1216.8, "taker_buy_quote": 158.30568}, {"ts": 1774387320000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387380000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 5068.9, "quote_volume": 658.957, "trades": 4, "taker_buy_volume": 3640.6, "taker_buy_quote": 473.278}, {"ts": 1774387440000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 198.9, "quote_volume": 25.88368, "trades": 2, "taker_buy_volume": 67.9, "taker_buy_quote": 8.84058}, {"ts": 1774387500000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 686.8, "quote_volume": 89.42136, "trades": 1, "taker_buy_volume": 686.8, "taker_buy_quote": 89.42136}, {"ts": 1774387560000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 948.3, "quote_volume": 123.37383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387620000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 614.6, "quote_volume": 79.90396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387680000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1305, "volume": 2453.8, "quote_volume": 319.70412, "trades": 5, "taker_buy_volume": 48.1, "taker_buy_quote": 6.27705}, {"ts": 1774387740000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 13238.7, "quote_volume": 1729.59915, "trades": 16, "taker_buy_volume": 9173.1, "taker_buy_quote": 1198.29739}, {"ts": 1774387800000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 4692.1, "quote_volume": 612.38686, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387860000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 12361.1, "quote_volume": 1613.62064, "trades": 13, "taker_buy_volume": 7398.8, "taker_buy_quote": 966.28328}, {"ts": 1774387920000, "open": 0.1304, "high": 0.1306, "low": 0.1303, "close": 0.1306, "volume": 19417.2, "quote_volume": 2534.59984, "trades": 20, "taker_buy_volume": 16399.5, "taker_buy_quote": 2141.21655}, {"ts": 1774387980000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 758.9, "quote_volume": 99.11234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388040000, "open": 0.1304, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 10511.4, "quote_volume": 1371.64825, "trades": 14, "taker_buy_volume": 7839.4, "taker_buy_quote": 1023.21945}, {"ts": 1774388100000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 200.0, "quote_volume": 26.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388160000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 6582.8, "quote_volume": 858.9086, "trades": 6, "taker_buy_volume": 1468.0, "taker_buy_quote": 191.4272}, {"ts": 1774388220000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 4034.3, "quote_volume": 526.76625, "trades": 5, "taker_buy_volume": 1298.4, "taker_buy_quote": 169.57104}, {"ts": 1774388280000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388340000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388400000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388460000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388520000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 246.4, "quote_volume": 32.19682, "trades": 2, "taker_buy_volume": 208.1, "taker_buy_quote": 27.19867}, {"ts": 1774388580000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 5262.6, "quote_volume": 687.3348, "trades": 3, "taker_buy_volume": 5262.6, "taker_buy_quote": 687.3348}, {"ts": 1774388640000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 2343.2, "quote_volume": 306.18743, "trades": 4, "taker_buy_volume": 1655.1, "taker_buy_quote": 216.32157}, {"ts": 1774388700000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 551.7, "quote_volume": 72.05202, "trades": 1, "taker_buy_volume": 551.7, "taker_buy_quote": 72.05202}, {"ts": 1774388760000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388820000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388880000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 14263.4, "quote_volume": 1864.27905, "trades": 12, "taker_buy_volume": 8039.2, "taker_buy_quote": 1050.77611}, {"ts": 1774388940000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389000000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389060000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 2610.9, "quote_volume": 340.67352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389120000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1077.4, "quote_volume": 140.6007, "trades": 1, "taker_buy_volume": 1077.4, "taker_buy_quote": 140.6007}, {"ts": 1774389180000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 36566.5, "quote_volume": 4773.4785, "trades": 24, "taker_buy_volume": 22724.5, "taker_buy_quote": 2966.96868}, {"ts": 1774389240000, "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 10490.5, "quote_volume": 1368.74584, "trades": 15, "taker_buy_volume": 1205.1, "taker_buy_quote": 157.26555}, {"ts": 1774389300000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 106.9, "quote_volume": 13.96114, "trades": 1, "taker_buy_volume": 106.9, "taker_buy_quote": 13.96114}, {"ts": 1774389360000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 1333.1, "quote_volume": 174.01242, "trades": 3, "taker_buy_volume": 1333.1, "taker_buy_quote": 174.01242}, {"ts": 1774389420000, "open": 0.1305, "high": 0.1307, "low": 0.1304, "close": 0.1307, "volume": 3270.8, "quote_volume": 427.37947, "trades": 6, "taker_buy_volume": 2916.9, "taker_buy_quote": 381.23091}, {"ts": 1774389480000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 3569.2, "quote_volume": 466.14668, "trades": 3, "taker_buy_volume": 3569.2, "taker_buy_quote": 466.14668}, {"ts": 1774389540000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 73.4, "quote_volume": 9.60806, "trades": 1, "taker_buy_volume": 73.4, "taker_buy_quote": 9.60806}, {"ts": 1774389600000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 1159.3, "quote_volume": 151.52051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389660000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389720000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 62.5, "quote_volume": 8.15625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389780000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389840000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 906.5, "quote_volume": 118.3889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389900000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 84.2, "quote_volume": 11.01569, "trades": 2, "taker_buy_volume": 84.2, "taker_buy_quote": 11.01569}, {"ts": 1774389960000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390020000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 2164.7, "quote_volume": 283.4167, "trades": 5, "taker_buy_volume": 1583.2, "taker_buy_quote": 207.25273}, {"ts": 1774390080000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 682.3, "quote_volume": 89.31307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390140000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390200000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 208.2, "quote_volume": 27.28074, "trades": 2, "taker_buy_volume": 65.4, "taker_buy_quote": 8.57394}, {"ts": 1774390260000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 1653.9, "quote_volume": 216.6609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390320000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 833.9, "quote_volume": 109.2409, "trades": 4, "taker_buy_volume": 528.9, "taker_buy_quote": 69.2859}, {"ts": 1774390380000, "open": 0.1311, "high": 0.1312, "low": 0.1307, "close": 0.1307, "volume": 14234.5, "quote_volume": 1864.46325, "trades": 25, "taker_buy_volume": 2951.2, "taker_buy_quote": 387.10696}, {"ts": 1774390440000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 2653.3, "quote_volume": 347.05164, "trades": 3, "taker_buy_volume": 2653.3, "taker_buy_quote": 347.05164}, {"ts": 1774390500000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 1569.3, "quote_volume": 205.10751, "trades": 9, "taker_buy_volume": 1163.8, "taker_buy_quote": 152.10866}, {"ts": 1774390560000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 76.7, "quote_volume": 10.02469, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 10.02469}, {"ts": 1774390620000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 2125.5, "quote_volume": 277.5903, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390680000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 6913.5, "quote_volume": 902.48046, "trades": 16, "taker_buy_volume": 3708.8, "taker_buy_quote": 484.21811}, {"ts": 1774390740000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390800000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 5240.6, "quote_volume": 684.0721, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390860000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1945.1, "quote_volume": 253.83555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390920000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 2070.8, "quote_volume": 270.44648, "trades": 2, "taker_buy_volume": 2070.8, "taker_buy_quote": 270.44648}, {"ts": 1774390980000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391040000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 2454.3, "quote_volume": 320.04072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391100000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 5899.0, "quote_volume": 769.58703, "trades": 5, "taker_buy_volume": 2788.8, "taker_buy_quote": 364.01695}, {"ts": 1774391160000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 395.4, "quote_volume": 51.56016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391220000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 8333.4, "quote_volume": 1086.95563, "trades": 12, "taker_buy_volume": 3908.6, "taker_buy_quote": 510.0723}, {"ts": 1774391280000, "open": 0.1304, "high": 0.1306, "low": 0.1303, "close": 0.1304, "volume": 30375.0, "quote_volume": 3962.68384, "trades": 22, "taker_buy_volume": 23152.6, "taker_buy_quote": 3021.13658}, {"ts": 1774391340000, "open": 0.1304, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 1019.0, "quote_volume": 132.76369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391400000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 1380.8, "quote_volume": 179.53954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391460000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 622.6, "quote_volume": 80.938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391520000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 2374.4, "quote_volume": 308.70406, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391580000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 2664.6, "quote_volume": 346.21511, "trades": 10, "taker_buy_volume": 979.8, "taker_buy_quote": 127.27602}, {"ts": 1774391640000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 3378.0, "quote_volume": 438.50553, "trades": 8, "taker_buy_volume": 2450.0, "taker_buy_quote": 318.14393}, {"ts": 1774391700000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 1470.6, "quote_volume": 190.81624, "trades": 4, "taker_buy_volume": 57.3, "taker_buy_quote": 7.44327}, {"ts": 1774391760000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 1630.7, "quote_volume": 211.93491, "trades": 3, "taker_buy_volume": 962.4, "taker_buy_quote": 125.12274}, {"ts": 1774391820000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 4748.4, "quote_volume": 617.65968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391880000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 723.1, "quote_volume": 93.93523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391940000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 921.8, "quote_volume": 119.64964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392000000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 868.2, "quote_volume": 112.69236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392060000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 2089.8, "quote_volume": 271.53014, "trades": 5, "taker_buy_volume": 1190.8, "taker_buy_quote": 154.804}, {"ts": 1774392120000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 1639.7, "quote_volume": 213.1334, "trades": 6, "taker_buy_volume": 414.1, "taker_buy_quote": 53.87441}, {"ts": 1774392180000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 6441.9, "quote_volume": 837.4624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392240000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 700.0, "quote_volume": 90.95531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392300000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 3752.2, "quote_volume": 487.41078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392360000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 6456.5, "quote_volume": 839.44035, "trades": 13, "taker_buy_volume": 3587.3, "taker_buy_quote": 466.63836}, {"ts": 1774392420000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 13183.2, "quote_volume": 1715.23283, "trades": 15, "taker_buy_volume": 6879.6, "taker_buy_quote": 895.27934}, {"ts": 1774392480000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 1395.0, "quote_volume": 181.25081, "trades": 4, "taker_buy_volume": 403.1, "taker_buy_quote": 52.403}, {"ts": 1774392540000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 1546.4, "quote_volume": 200.94631, "trades": 8, "taker_buy_volume": 552.2, "taker_buy_quote": 71.79973}, {"ts": 1774392600000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 1140.1, "quote_volume": 148.21611, "trades": 4, "taker_buy_volume": 418.3, "taker_buy_quote": 54.42083}, {"ts": 1774392660000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 1488.6, "quote_volume": 193.51202, "trades": 5, "taker_buy_volume": 398.3, "taker_buy_quote": 51.81883}, {"ts": 1774392720000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 1393.8, "quote_volume": 181.23344, "trades": 6, "taker_buy_volume": 394.4, "taker_buy_quote": 51.31144}, {"ts": 1774392780000, "open": 0.13, "high": 0.1302, "low": 0.1299, "close": 0.1302, "volume": 1740.7, "quote_volume": 226.28744, "trades": 5, "taker_buy_volume": 357.6, "taker_buy_quote": 46.54585}, {"ts": 1774392840000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 963.7, "quote_volume": 125.36954, "trades": 4, "taker_buy_volume": 244.4, "taker_buy_quote": 31.82088}, {"ts": 1774392900000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 1327.1, "quote_volume": 172.68066, "trades": 8, "taker_buy_volume": 373.5, "taker_buy_quote": 48.6297}, {"ts": 1774392960000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 4714.1, "quote_volume": 613.40218, "trades": 8, "taker_buy_volume": 2845.9, "taker_buy_quote": 370.53618}, {"ts": 1774393020000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 6553.7, "quote_volume": 853.94711, "trades": 10, "taker_buy_volume": 6233.3, "taker_buy_quote": 812.19899}, {"ts": 1774393080000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 9672.4, "quote_volume": 1261.2296, "trades": 16, "taker_buy_volume": 5519.6, "taker_buy_quote": 719.78293}, {"ts": 1774393140000, "open": 0.1304, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 5730.0, "quote_volume": 747.04932, "trades": 9, "taker_buy_volume": 4553.8, "taker_buy_quote": 593.82252}, {"ts": 1774393200000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 8017.6, "quote_volume": 1043.96891, "trades": 18, "taker_buy_volume": 3271.8, "taker_buy_quote": 426.06575}, {"ts": 1774393260000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 122.7, "quote_volume": 16.00008, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 16.00008}, {"ts": 1774393320000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 666.0, "quote_volume": 86.86484, "trades": 3, "taker_buy_volume": 600.9, "taker_buy_quote": 78.38231}, {"ts": 1774393380000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393440000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1308, "volume": 3651.5, "quote_volume": 476.82895, "trades": 8, "taker_buy_volume": 3651.5, "taker_buy_quote": 476.82895}, {"ts": 1774393500000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 345.5, "quote_volume": 45.15685, "trades": 1, "taker_buy_volume": 345.5, "taker_buy_quote": 45.15685}, {"ts": 1774393560000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 12211.8, "quote_volume": 1598.28871, "trades": 11, "taker_buy_volume": 11549.5, "taker_buy_quote": 1511.59364}, {"ts": 1774393620000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 7113.7, "quote_volume": 931.70998, "trades": 8, "taker_buy_volume": 2115.1, "taker_buy_quote": 276.89338}, {"ts": 1774393680000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 3834.8, "quote_volume": 501.2354, "trades": 4, "taker_buy_volume": 3834.8, "taker_buy_quote": 501.2354}, {"ts": 1774393740000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 5941.8, "quote_volume": 778.3509, "trades": 7, "taker_buy_volume": 5941.8, "taker_buy_quote": 778.3509}, {"ts": 1774393800000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 40.7, "quote_volume": 5.33577, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 5.33577}, {"ts": 1774393860000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 535.8, "quote_volume": 70.29696, "trades": 2, "taker_buy_volume": 535.8, "taker_buy_quote": 70.29696}, {"ts": 1774393920000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 2513.7, "quote_volume": 329.85041, "trades": 4, "taker_buy_volume": 2513.7, "taker_buy_quote": 329.85041}, {"ts": 1774393980000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 498.7, "quote_volume": 65.42944, "trades": 2, "taker_buy_volume": 498.7, "taker_buy_quote": 65.42944}, {"ts": 1774394040000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 1727.6, "quote_volume": 226.66112, "trades": 3, "taker_buy_volume": 1727.6, "taker_buy_quote": 226.66112}, {"ts": 1774394100000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1412.9, "quote_volume": 185.23119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394160000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 574.3, "quote_volume": 75.42674, "trades": 3, "taker_buy_volume": 323.2, "taker_buy_quote": 42.4322}, {"ts": 1774394220000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 6801.1, "quote_volume": 894.11955, "trades": 8, "taker_buy_volume": 5675.6, "taker_buy_quote": 746.3414}, {"ts": 1774394280000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 1430.5, "quote_volume": 187.9677, "trades": 2, "taker_buy_volume": 338.5, "taker_buy_quote": 44.4789}, {"ts": 1774394340000, "open": 0.1315, "high": 0.1315, "low": 0.1312, "close": 0.1313, "volume": 7535.4, "quote_volume": 989.03847, "trades": 14, "taker_buy_volume": 3659.0, "taker_buy_quote": 480.19157}, {"ts": 1774394400000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 5286.3, "quote_volume": 693.03393, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394460000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 5312.5, "quote_volume": 697.41039, "trades": 7, "taker_buy_volume": 5312.5, "taker_buy_quote": 697.41039}, {"ts": 1774394520000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 2621.1, "quote_volume": 344.0907, "trades": 4, "taker_buy_volume": 656.2, "taker_buy_quote": 86.22468}, {"ts": 1774394580000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394640000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 5662.3, "quote_volume": 742.78264, "trades": 11, "taker_buy_volume": 332.3, "taker_buy_quote": 43.63099}, {"ts": 1774394700000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 279.8, "quote_volume": 36.68178, "trades": 1, "taker_buy_volume": 279.8, "taker_buy_quote": 36.68178}, {"ts": 1774394760000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 2323.8, "quote_volume": 304.7886, "trades": 4, "taker_buy_volume": 313.9, "taker_buy_quote": 41.21507}, {"ts": 1774394820000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 1416.6, "quote_volume": 185.88464, "trades": 5, "taker_buy_volume": 1416.6, "taker_buy_quote": 185.88464}, {"ts": 1774394880000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 5640.3, "quote_volume": 739.74679, "trades": 8, "taker_buy_volume": 347.8, "taker_buy_quote": 45.63136}, {"ts": 1774394940000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 245.7, "quote_volume": 32.26041, "trades": 1, "taker_buy_volume": 245.7, "taker_buy_quote": 32.26041}, {"ts": 1774395000000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 6331.0, "quote_volume": 830.43852, "trades": 9, "taker_buy_volume": 596.7, "taker_buy_quote": 78.22737}, {"ts": 1774395060000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1253.5, "quote_volume": 164.33385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395120000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 1063.2, "quote_volume": 139.5239, "trades": 2, "taker_buy_volume": 320.6, "taker_buy_quote": 42.09478}, {"ts": 1774395180000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 4534.3, "quote_volume": 595.3079, "trades": 5, "taker_buy_volume": 456.9, "taker_buy_quote": 59.94528}, {"ts": 1774395240000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 2965.5, "quote_volume": 387.8874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395300000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 73.5, "quote_volume": 9.6285, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 9.6285}, {"ts": 1774395360000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395420000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 2459.6, "quote_volume": 322.60928, "trades": 4, "taker_buy_volume": 2459.6, "taker_buy_quote": 322.60928}, {"ts": 1774395480000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1175.1, "quote_volume": 154.05561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395540000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 6886.1, "quote_volume": 902.76771, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395600000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 2963.7, "quote_volume": 388.62118, "trades": 5, "taker_buy_volume": 2909.8, "taker_buy_quote": 381.56028}, {"ts": 1774395660000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 2580.7, "quote_volume": 338.73936, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 112.2615}, {"ts": 1774395720000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395780000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 2749.7, "quote_volume": 360.48567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395840000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 634.2, "quote_volume": 83.0802, "trades": 1, "taker_buy_volume": 634.2, "taker_buy_quote": 83.0802}, {"ts": 1774395900000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 1731.2, "quote_volume": 226.82459, "trades": 3, "taker_buy_volume": 477.7, "taker_buy_quote": 62.62647}, {"ts": 1774395960000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 754.2, "quote_volume": 98.82716, "trades": 3, "taker_buy_volume": 511.9, "taker_buy_quote": 67.11009}, {"ts": 1774396020000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 4337.4, "quote_volume": 568.35545, "trades": 9, "taker_buy_volume": 2463.6, "taker_buy_quote": 322.88765}, {"ts": 1774396080000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1526.1, "quote_volume": 200.07171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396140000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396200000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396260000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396320000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 1576.9, "quote_volume": 206.88928, "trades": 4, "taker_buy_volume": 1576.9, "taker_buy_quote": 206.88928}, {"ts": 1774396380000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396440000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1616.6, "quote_volume": 211.93626, "trades": 2, "taker_buy_volume": 903.1, "taker_buy_quote": 118.39641}, {"ts": 1774396500000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396560000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396620000, "open": 0.1312, "high": 0.1313, "low": 0.131, "close": 0.1312, "volume": 18699.8, "quote_volume": 2453.34142, "trades": 25, "taker_buy_volume": 11314.2, "taker_buy_quote": 1484.5887}, {"ts": 1774396680000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 124.4, "quote_volume": 16.30884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396740000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 5629.5, "quote_volume": 737.72157, "trades": 8, "taker_buy_volume": 1710.0, "taker_buy_quote": 224.181}, {"ts": 1774396800000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396860000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 692.5, "quote_volume": 90.579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396920000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 2414.8, "quote_volume": 315.85718, "trades": 6, "taker_buy_volume": 310.7, "taker_buy_quote": 40.67063}, {"ts": 1774396980000, "open": 0.1306, "high": 0.1307, "low": 0.1302, "close": 0.1304, "volume": 9116.9, "quote_volume": 1189.14462, "trades": 14, "taker_buy_volume": 1722.3, "taker_buy_quote": 224.57023}, {"ts": 1774397040000, "open": 0.1302, "high": 0.1303, "low": 0.13, "close": 0.1303, "volume": 16215.1, "quote_volume": 2110.42544, "trades": 26, "taker_buy_volume": 8415.6, "taker_buy_quote": 1095.46802}, {"ts": 1774397100000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 6557.9, "quote_volume": 853.94591, "trades": 8, "taker_buy_volume": 1692.3, "taker_buy_quote": 220.40863}, {"ts": 1774397160000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 5315.0, "quote_volume": 692.57794, "trades": 11, "taker_buy_volume": 2544.6, "taker_buy_quote": 331.73092}, {"ts": 1774397220000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 955.8, "quote_volume": 124.57416, "trades": 3, "taker_buy_volume": 334.2, "taker_buy_quote": 43.57968}, {"ts": 1774397280000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 1814.3, "quote_volume": 236.60382, "trades": 8, "taker_buy_volume": 1493.6, "taker_buy_quote": 194.78924}, {"ts": 1774397340000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 516.3, "quote_volume": 67.40154, "trades": 2, "taker_buy_volume": 516.3, "taker_buy_quote": 67.40154}, {"ts": 1774397400000, "open": 0.1305, "high": 0.132, "low": 0.1304, "close": 0.131, "volume": 409941.5, "quote_volume": 53853.53821, "trades": 269, "taker_buy_volume": 249398.0, "taker_buy_quote": 32742.9524}, {"ts": 1774397460000, "open": 0.131, "high": 0.1312, "low": 0.1308, "close": 0.131, "volume": 16818.8, "quote_volume": 2204.02449, "trades": 16, "taker_buy_volume": 12305.1, "taker_buy_quote": 1612.78229}, {"ts": 1774397520000, "open": 0.131, "high": 0.1311, "low": 0.1308, "close": 0.131, "volume": 7889.7, "quote_volume": 1033.23422, "trades": 11, "taker_buy_volume": 6147.7, "taker_buy_quote": 805.23971}, {"ts": 1774397580000, "open": 0.1308, "high": 0.1308, "low": 0.1304, "close": 0.1304, "volume": 5569.0, "quote_volume": 727.9801, "trades": 10, "taker_buy_volume": 543.6, "taker_buy_quote": 70.96199}, {"ts": 1774397640000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 5099.1, "quote_volume": 665.1616, "trades": 7, "taker_buy_volume": 3549.6, "taker_buy_quote": 463.1068}, {"ts": 1774397700000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 881.5, "quote_volume": 114.99122, "trades": 5, "taker_buy_volume": 436.2, "taker_buy_quote": 56.9241}, {"ts": 1774397760000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 1209.7, "quote_volume": 157.83796, "trades": 7, "taker_buy_volume": 645.1, "taker_buy_quote": 84.21412}, {"ts": 1774397820000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 5491.1, "quote_volume": 717.13766, "trades": 3, "taker_buy_volume": 5218.4, "taker_buy_quote": 681.52304}, {"ts": 1774397880000, "open": 0.1306, "high": 0.131, "low": 0.1306, "close": 0.1308, "volume": 7971.9, "quote_volume": 1042.10629, "trades": 10, "taker_buy_volume": 6619.2, "taker_buy_quote": 865.37213}, {"ts": 1774397940000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398000000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 2103.9, "quote_volume": 275.01398, "trades": 5, "taker_buy_volume": 342.5, "taker_buy_quote": 44.799}, {"ts": 1774398060000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 981.2, "quote_volume": 128.11199, "trades": 5, "taker_buy_volume": 653.9, "taker_buy_quote": 85.39934}, {"ts": 1774398120000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 507.4, "quote_volume": 66.16496, "trades": 3, "taker_buy_volume": 181.8, "taker_buy_quote": 23.70672}, {"ts": 1774398180000, "open": 0.1308, "high": 0.1308, "low": 0.1305, "close": 0.1307, "volume": 1165.2, "quote_volume": 152.2372, "trades": 4, "taker_buy_volume": 602.4, "taker_buy_quote": 78.76203}, {"ts": 1774398240000, "open": 0.1308, "high": 0.1315, "low": 0.1308, "close": 0.1313, "volume": 19995.5, "quote_volume": 2622.47115, "trades": 23, "taker_buy_volume": 13642.8, "taker_buy_quote": 1787.40662}, {"ts": 1774398300000, "open": 0.1314, "high": 0.1314, "low": 0.1311, "close": 0.1311, "volume": 975.0, "quote_volume": 127.91828, "trades": 5, "taker_buy_volume": 120.0, "taker_buy_quote": 15.768}, {"ts": 1774398360000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 1291.4, "quote_volume": 169.3514, "trades": 3, "taker_buy_volume": 244.3, "taker_buy_quote": 32.07659}, {"ts": 1774398420000, "open": 0.1312, "high": 0.1312, "low": 0.1309, "close": 0.1309, "volume": 645.6, "quote_volume": 84.59283, "trades": 2, "taker_buy_volume": 279.3, "taker_buy_quote": 36.64416}, {"ts": 1774398480000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 670.0, "quote_volume": 87.837, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 87.837}, {"ts": 1774398540000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 590.6, "quote_volume": 77.42094, "trades": 2, "taker_buy_volume": 261.7, "taker_buy_quote": 34.33504}, {"ts": 1774398600000, "open": 0.131, "high": 0.1312, "low": 0.1309, "close": 0.1309, "volume": 9278.8, "quote_volume": 1215.5739, "trades": 7, "taker_buy_volume": 5926.0, "taker_buy_quote": 775.8844}, {"ts": 1774398660000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 2915.6, "quote_volume": 381.44005, "trades": 6, "taker_buy_volume": 250.2, "taker_buy_quote": 32.7762}, {"ts": 1774398720000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 381.3, "quote_volume": 49.98843, "trades": 1, "taker_buy_volume": 381.3, "taker_buy_quote": 49.98843}, {"ts": 1774398780000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 4325.2, "quote_volume": 567.60232, "trades": 7, "taker_buy_volume": 1100.2, "taker_buy_quote": 144.45626}, {"ts": 1774398840000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 2788.9, "quote_volume": 365.62479, "trades": 3, "taker_buy_volume": 1029.7, "taker_buy_quote": 134.99367}, {"ts": 1774398900000, "open": 0.1311, "high": 0.1316, "low": 0.1311, "close": 0.1316, "volume": 17387.9, "quote_volume": 2284.92972, "trades": 16, "taker_buy_volume": 15068.9, "taker_buy_quote": 1980.28207}, {"ts": 1774398960000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 340.4, "quote_volume": 44.7626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399020000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 802.5, "quote_volume": 105.42649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399080000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 3107.6, "quote_volume": 408.33864, "trades": 3, "taker_buy_volume": 1907.6, "taker_buy_quote": 250.65864}, {"ts": 1774399140000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 3061.6, "quote_volume": 402.29424, "trades": 5, "taker_buy_volume": 1678.2, "taker_buy_quote": 220.51548}, {"ts": 1774399200000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 2988.8, "quote_volume": 393.06131, "trades": 5, "taker_buy_volume": 341.1, "taker_buy_quote": 44.88876}, {"ts": 1774399260000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 901.1, "quote_volume": 118.58476, "trades": 1, "taker_buy_volume": 901.1, "taker_buy_quote": 118.58476}, {"ts": 1774399320000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399380000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 113.0, "quote_volume": 14.8821, "trades": 2, "taker_buy_volume": 113.0, "taker_buy_quote": 14.8821}, {"ts": 1774399440000, "open": 0.1316, "high": 0.1319, "low": 0.1316, "close": 0.1319, "volume": 9997.8, "quote_volume": 1317.12134, "trades": 11, "taker_buy_volume": 7054.5, "taker_buy_quote": 929.4251}, {"ts": 1774399500000, "open": 0.1318, "high": 0.1319, "low": 0.1315, "close": 0.1316, "volume": 65837.1, "quote_volume": 8675.1892, "trades": 23, "taker_buy_volume": 13861.1, "taker_buy_quote": 1826.61057}, {"ts": 1774399560000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399620000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 9454.1, "quote_volume": 1247.31939, "trades": 13, "taker_buy_volume": 6218.1, "taker_buy_quote": 820.25289}, {"ts": 1774399680000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399740000, "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 1443.2, "quote_volume": 189.8034, "trades": 2, "taker_buy_volume": 113.0, "taker_buy_quote": 14.8821}, {"ts": 1774399800000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 4224.9, "quote_volume": 554.49572, "trades": 5, "taker_buy_volume": 1327.1, "taker_buy_quote": 174.25963}, {"ts": 1774399860000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 570.8, "quote_volume": 74.94604, "trades": 2, "taker_buy_volume": 570.8, "taker_buy_quote": 74.94604}, {"ts": 1774399920000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 8464.9, "quote_volume": 1110.34353, "trades": 12, "taker_buy_volume": 5951.4, "taker_buy_quote": 780.82368}, {"ts": 1774399980000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 4258.9, "quote_volume": 558.86641, "trades": 6, "taker_buy_volume": 1157.5, "taker_buy_quote": 151.96273}, {"ts": 1774400040000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 902.0, "quote_volume": 118.3424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400100000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 6657.9, "quote_volume": 873.52409, "trades": 15, "taker_buy_volume": 6657.9, "taker_buy_quote": 873.52409}, {"ts": 1774400160000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 610.6, "quote_volume": 80.11072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400220000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 2214.0, "quote_volume": 290.4882, "trades": 4, "taker_buy_volume": 1847.2, "taker_buy_quote": 242.36404}, {"ts": 1774400280000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 853.6, "quote_volume": 111.99232, "trades": 1, "taker_buy_volume": 853.6, "taker_buy_quote": 111.99232}, {"ts": 1774400340000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 14063.3, "quote_volume": 1841.8076, "trades": 19, "taker_buy_volume": 7030.0, "taker_buy_quote": 920.67926}, {"ts": 1774400400000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400460000, "open": 0.1309, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 2304.4, "quote_volume": 301.38503, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400520000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 4932.2, "quote_volume": 644.26031, "trades": 5, "taker_buy_volume": 1809.0, "taker_buy_quote": 236.4363}, {"ts": 1774400580000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 3472.3, "quote_volume": 454.07211, "trades": 4, "taker_buy_volume": 2952.3, "taker_buy_quote": 386.05611}, {"ts": 1774400640000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 1092.0, "quote_volume": 143.0186, "trades": 2, "taker_buy_volume": 1092.0, "taker_buy_quote": 143.0186}, {"ts": 1774400700000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 3665.8, "quote_volume": 480.09784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400760000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 2501.4, "quote_volume": 328.12413, "trades": 5, "taker_buy_volume": 1419.2, "taker_buy_quote": 186.15707}, {"ts": 1774400820000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 905.4, "quote_volume": 118.87902, "trades": 2, "taker_buy_volume": 905.4, "taker_buy_quote": 118.87902}, {"ts": 1774400880000, "open": 0.1312, "high": 0.1316, "low": 0.1312, "close": 0.1316, "volume": 8769.0, "quote_volume": 1150.93729, "trades": 17, "taker_buy_volume": 7865.9, "taker_buy_quote": 1032.45057}, {"ts": 1774400940000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 11730.8, "quote_volume": 1540.43048, "trades": 13, "taker_buy_volume": 8835.7, "taker_buy_quote": 1160.13034}, {"ts": 1774401000000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 1496.9, "quote_volume": 196.69266, "trades": 3, "taker_buy_volume": 380.5, "taker_buy_quote": 49.9977}, {"ts": 1774401060000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 7918.3, "quote_volume": 1042.70607, "trades": 9, "taker_buy_volume": 5028.4, "taker_buy_quote": 662.12654}, {"ts": 1774401120000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 4449.5, "quote_volume": 585.5542, "trades": 6, "taker_buy_volume": 1100.7, "taker_buy_quote": 144.85212}, {"ts": 1774401180000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 5911.6, "quote_volume": 777.25006, "trades": 6, "taker_buy_volume": 205.9, "taker_buy_quote": 27.07585}, {"ts": 1774401240000, "open": 0.1315, "high": 0.1318, "low": 0.1315, "close": 0.1316, "volume": 11167.5, "quote_volume": 1470.34676, "trades": 12, "taker_buy_volume": 2396.1, "taker_buy_quote": 315.32229}, {"ts": 1774401300000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 1930.9, "quote_volume": 253.47412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401360000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 2504.7, "quote_volume": 328.59355, "trades": 5, "taker_buy_volume": 43.4, "taker_buy_quote": 5.69842}, {"ts": 1774401420000, "open": 0.1311, "high": 0.1311, "low": 0.1307, "close": 0.1307, "volume": 26548.8, "quote_volume": 3476.54838, "trades": 23, "taker_buy_volume": 2763.7, "taker_buy_quote": 361.52663}, {"ts": 1774401480000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 159.3, "quote_volume": 20.85237, "trades": 1, "taker_buy_volume": 159.3, "taker_buy_quote": 20.85237}, {"ts": 1774401540000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 5463.7, "quote_volume": 715.73281, "trades": 8, "taker_buy_volume": 5344.8, "taker_buy_quote": 700.1688}, {"ts": 1774401600000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 118.4, "quote_volume": 15.53408, "trades": 1, "taker_buy_volume": 118.4, "taker_buy_quote": 15.53408}, {"ts": 1774401660000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 138.1, "quote_volume": 18.13253, "trades": 2, "taker_buy_volume": 138.1, "taker_buy_quote": 18.13253}, {"ts": 1774401720000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401780000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401840000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 21757.9, "quote_volume": 2856.63246, "trades": 24, "taker_buy_volume": 4138.0, "taker_buy_quote": 543.72874}, {"ts": 1774401900000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401960000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 1056.1, "quote_volume": 138.56032, "trades": 1, "taker_buy_volume": 1056.1, "taker_buy_quote": 138.56032}, {"ts": 1774402020000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 1641.5, "quote_volume": 215.4036, "trades": 3, "taker_buy_volume": 388.0, "taker_buy_quote": 50.9444}, {"ts": 1774402080000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 45.7, "quote_volume": 6.00041, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 6.00041}, {"ts": 1774402140000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 3090.7, "quote_volume": 405.10458, "trades": 5, "taker_buy_volume": 1104.7, "taker_buy_quote": 144.7157}, {"ts": 1774402200000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 3898.0, "quote_volume": 511.07836, "trades": 8, "taker_buy_volume": 1746.5, "taker_buy_quote": 229.05786}, {"ts": 1774402260000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 878.5, "quote_volume": 115.0835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402320000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402380000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402440000, "open": 0.1311, "high": 0.1313, "low": 0.1308, "close": 0.131, "volume": 18824.0, "quote_volume": 2465.00529, "trades": 27, "taker_buy_volume": 1657.8, "taker_buy_quote": 217.22973}, {"ts": 1774402500000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 7498.1, "quote_volume": 982.21057, "trades": 12, "taker_buy_volume": 3131.3, "taker_buy_quote": 410.40565}, {"ts": 1774402560000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 37326.5, "quote_volume": 4890.33691, "trades": 36, "taker_buy_volume": 11814.1, "taker_buy_quote": 1548.82851}, {"ts": 1774402620000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402680000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 346.9, "quote_volume": 45.40921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402740000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 2689.7, "quote_volume": 352.41179, "trades": 5, "taker_buy_volume": 2689.7, "taker_buy_quote": 352.41179}, {"ts": 1774402800000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 7324.7, "quote_volume": 958.98413, "trades": 10, "taker_buy_volume": 954.0, "taker_buy_quote": 124.974}, {"ts": 1774402860000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402920000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 1515.2, "quote_volume": 198.63879, "trades": 5, "taker_buy_volume": 1475.9, "taker_buy_quote": 193.49049}, {"ts": 1774402980000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 38.1, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403040000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403100000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 2231.5, "quote_volume": 292.68249, "trades": 3, "taker_buy_volume": 1328.4, "taker_buy_quote": 174.28608}, {"ts": 1774403160000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 3786.1, "quote_volume": 495.69083, "trades": 4, "taker_buy_volume": 2882.7, "taker_buy_quote": 377.34543}, {"ts": 1774403220000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403280000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 1203.0, "quote_volume": 157.3524, "trades": 3, "taker_buy_volume": 1000.2, "taker_buy_quote": 130.82616}, {"ts": 1774403340000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 251.4, "quote_volume": 32.85798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403400000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 493.0, "quote_volume": 64.4844, "trades": 1, "taker_buy_volume": 493.0, "taker_buy_quote": 64.4844}, {"ts": 1774403460000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403520000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 2843.8, "quote_volume": 371.2235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403580000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403640000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403700000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 5412.2, "quote_volume": 707.37454, "trades": 4, "taker_buy_volume": 4168.4, "taker_buy_quote": 544.80988}, {"ts": 1774403760000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 612.3, "quote_volume": 80.02761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403820000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 85.6, "quote_volume": 11.17936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403880000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 3962.1, "quote_volume": 516.95479, "trades": 7, "taker_buy_volume": 799.3, "taker_buy_quote": 104.36101}, {"ts": 1774403940000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 1103.0, "quote_volume": 143.7255, "trades": 3, "taker_buy_volume": 46.0, "taker_buy_quote": 5.9984}, {"ts": 1774404000000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 1742.9, "quote_volume": 227.12032, "trades": 5, "taker_buy_volume": 204.5, "taker_buy_quote": 26.6668}, {"ts": 1774404060000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 3671.1, "quote_volume": 478.43958, "trades": 8, "taker_buy_volume": 2779.7, "taker_buy_quote": 362.29016}, {"ts": 1774404120000, "open": 0.1303, "high": 0.1306, "low": 0.1303, "close": 0.1304, "volume": 4056.6, "quote_volume": 529.45951, "trades": 7, "taker_buy_volume": 3531.3, "taker_buy_quote": 460.98521}, {"ts": 1774404180000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 7887.9, "quote_volume": 1028.60096, "trades": 7, "taker_buy_volume": 279.4, "taker_buy_quote": 36.45256}, {"ts": 1774404240000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1305, "volume": 592.0, "quote_volume": 77.13197, "trades": 4, "taker_buy_volume": 79.2, "taker_buy_quote": 10.3356}, {"ts": 1774404300000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404360000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 10695.7, "quote_volume": 1395.94929, "trades": 15, "taker_buy_volume": 2836.1, "taker_buy_quote": 370.29932}, {"ts": 1774404420000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1304, "volume": 2068.3, "quote_volume": 269.75158, "trades": 5, "taker_buy_volume": 1336.0, "taker_buy_quote": 174.348}, {"ts": 1774404480000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 565.0, "quote_volume": 73.6195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404540000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 3255.2, "quote_volume": 423.92374, "trades": 7, "taker_buy_volume": 245.3, "taker_buy_quote": 31.98712}, {"ts": 1774404600000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404660000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 7407.2, "quote_volume": 964.56984, "trades": 7, "taker_buy_volume": 1524.0, "taker_buy_quote": 198.5772}, {"ts": 1774404720000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 3175.9, "quote_volume": 413.49213, "trades": 10, "taker_buy_volume": 1019.7, "taker_buy_quote": 132.76494}, {"ts": 1774404780000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 4224.5, "quote_volume": 549.96971, "trades": 7, "taker_buy_volume": 3622.6, "taker_buy_quote": 471.66252}, {"ts": 1774404840000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 11927.0, "quote_volume": 1552.32105, "trades": 13, "taker_buy_volume": 1651.3, "taker_buy_quote": 215.02266}, {"ts": 1774404900000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 1936.1, "quote_volume": 252.21061, "trades": 10, "taker_buy_volume": 1303.9, "taker_buy_quote": 169.89817}, {"ts": 1774404960000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405020000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1304, "volume": 6593.8, "quote_volume": 859.21989, "trades": 10, "taker_buy_volume": 6311.1, "taker_buy_quote": 822.44062}, {"ts": 1774405080000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 670.7, "quote_volume": 87.4213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405140000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 349.1, "quote_volume": 45.48773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405200000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 336.3, "quote_volume": 43.81989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405260000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 281.6, "quote_volume": 36.67663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405320000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 6269.4, "quote_volume": 817.52976, "trades": 4, "taker_buy_volume": 6269.4, "taker_buy_quote": 817.52976}, {"ts": 1774405380000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 7699.8, "quote_volume": 1004.05392, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405440000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 4044.8, "quote_volume": 527.13297, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405500000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 344.4, "quote_volume": 44.84088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405560000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 1670.0, "quote_volume": 217.601, "trades": 3, "taker_buy_volume": 1381.3, "taker_buy_quote": 179.98339}, {"ts": 1774405620000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405680000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 3526.2, "quote_volume": 459.33262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405740000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 521.5, "quote_volume": 67.9181, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 24.4964}, {"ts": 1774405800000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 675.0, "quote_volume": 87.98395, "trades": 3, "taker_buy_volume": 675.0, "taker_buy_quote": 87.98395}, {"ts": 1774405860000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 309.4, "quote_volume": 40.31482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405920000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 2530.1, "quote_volume": 329.92504, "trades": 6, "taker_buy_volume": 2530.1, "taker_buy_quote": 329.92504}, {"ts": 1774405980000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 693.3, "quote_volume": 90.47565, "trades": 1, "taker_buy_volume": 693.3, "taker_buy_quote": 90.47565}, {"ts": 1774406040000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406100000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406160000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 4200.0, "quote_volume": 548.52, "trades": 6, "taker_buy_volume": 2527.7, "taker_buy_quote": 330.11762}, {"ts": 1774406220000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 16213.6, "quote_volume": 2114.89994, "trades": 19, "taker_buy_volume": 4991.8, "taker_buy_quote": 651.1193}, {"ts": 1774406280000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 475.9, "quote_volume": 62.15254, "trades": 1, "taker_buy_volume": 475.9, "taker_buy_quote": 62.15254}, {"ts": 1774406340000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406400000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 2037.6, "quote_volume": 265.70304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406460000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 8480.0, "quote_volume": 1106.64, "trades": 6, "taker_buy_volume": 5992.9, "taker_buy_quote": 782.07345}, {"ts": 1774406520000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 50.9, "quote_volume": 6.64245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406580000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406640000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 364.2, "quote_volume": 47.5281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406700000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 552.0, "quote_volume": 72.11922, "trades": 5, "taker_buy_volume": 552.0, "taker_buy_quote": 72.11922}, {"ts": 1774406760000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 3536.7, "quote_volume": 462.24669, "trades": 2, "taker_buy_volume": 3482.5, "taker_buy_quote": 455.16275}, {"ts": 1774406820000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406880000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 794.4, "quote_volume": 103.74864, "trades": 2, "taker_buy_volume": 794.4, "taker_buy_quote": 103.74864}, {"ts": 1774406940000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407000000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 44.5, "quote_volume": 5.81615, "trades": 1, "taker_buy_volume": 44.5, "taker_buy_quote": 5.81615}, {"ts": 1774407060000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407120000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 908.3, "quote_volume": 118.62398, "trades": 2, "taker_buy_volume": 908.3, "taker_buy_quote": 118.62398}, {"ts": 1774407180000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 2028.1, "quote_volume": 264.86986, "trades": 6, "taker_buy_volume": 2028.1, "taker_buy_quote": 264.86986}, {"ts": 1774407240000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 676.0, "quote_volume": 88.2856, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 88.2856}, {"ts": 1774407300000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407360000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407420000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 697.1, "quote_volume": 91.04126, "trades": 1, "taker_buy_volume": 697.1, "taker_buy_quote": 91.04126}, {"ts": 1774407480000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 1336.0, "quote_volume": 174.7448, "trades": 3, "taker_buy_volume": 1336.0, "taker_buy_quote": 174.7448}, {"ts": 1774407540000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407600000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1336.0, "quote_volume": 174.8824, "trades": 2, "taker_buy_volume": 1336.0, "taker_buy_quote": 174.8824}, {"ts": 1774407660000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 382.8, "quote_volume": 50.1468, "trades": 4, "taker_buy_volume": 288.4, "taker_buy_quote": 37.7804}, {"ts": 1774407720000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 6523.4, "quote_volume": 855.08179, "trades": 14, "taker_buy_volume": 648.6, "taker_buy_quote": 85.06591}, {"ts": 1774407780000, "open": 0.131, "high": 0.1313, "low": 0.131, "close": 0.1313, "volume": 13884.4, "quote_volume": 1820.95795, "trades": 8, "taker_buy_volume": 12099.3, "taker_buy_quote": 1587.10985}, {"ts": 1774407840000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 915.7, "quote_volume": 120.19743, "trades": 6, "taker_buy_volume": 575.9, "taker_buy_quote": 75.61567}, {"ts": 1774407900000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 338.3, "quote_volume": 44.45262, "trades": 1, "taker_buy_volume": 338.3, "taker_buy_quote": 44.45262}, {"ts": 1774407960000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 1332.6, "quote_volume": 175.20387, "trades": 3, "taker_buy_volume": 1002.3, "taker_buy_quote": 131.80245}, {"ts": 1774408020000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 284.8, "quote_volume": 37.42272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408080000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 1839.4, "quote_volume": 241.73329, "trades": 3, "taker_buy_volume": 361.3, "taker_buy_quote": 47.51095}, {"ts": 1774408140000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 4907.6, "quote_volume": 645.3494, "trades": 8, "taker_buy_volume": 3819.6, "taker_buy_quote": 502.2774}, {"ts": 1774408200000, "open": 0.1316, "high": 0.1317, "low": 0.1314, "close": 0.1314, "volume": 2895.5, "quote_volume": 380.77587, "trades": 6, "taker_buy_volume": 606.7, "taker_buy_quote": 79.79867}, {"ts": 1774408260000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408320000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 2997.9, "quote_volume": 393.81823, "trades": 5, "taker_buy_volume": 343.1, "taker_buy_quote": 45.11765}, {"ts": 1774408380000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 2331.1, "quote_volume": 306.09938, "trades": 3, "taker_buy_volume": 259.5, "taker_buy_quote": 34.0983}, {"ts": 1774408440000, "open": 0.1313, "high": 0.1315, "low": 0.1312, "close": 0.1315, "volume": 773.2, "quote_volume": 101.55452, "trades": 3, "taker_buy_volume": 544.4, "taker_buy_quote": 71.53596}, {"ts": 1774408500000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 3623.6, "quote_volume": 475.75586, "trades": 7, "taker_buy_volume": 1112.4, "taker_buy_quote": 146.03488}, {"ts": 1774408560000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 327.7, "quote_volume": 43.02701, "trades": 1, "taker_buy_volume": 327.7, "taker_buy_quote": 43.02701}, {"ts": 1774408620000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 949.2, "quote_volume": 124.36918, "trades": 4, "taker_buy_volume": 571.7, "taker_buy_quote": 74.94987}, {"ts": 1774408680000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 4043.6, "quote_volume": 529.36666, "trades": 5, "taker_buy_volume": 297.1, "taker_buy_quote": 38.94981}, {"ts": 1774408740000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 248.6, "quote_volume": 32.59146, "trades": 1, "taker_buy_volume": 248.6, "taker_buy_quote": 32.59146}, {"ts": 1774408800000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 321.8, "quote_volume": 42.18798, "trades": 2, "taker_buy_volume": 321.8, "taker_buy_quote": 42.18798}, {"ts": 1774408860000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 340.9, "quote_volume": 44.6579, "trades": 1, "taker_buy_volume": 340.9, "taker_buy_quote": 44.6579}, {"ts": 1774408920000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 43.8, "quote_volume": 5.7378, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 5.7378}, {"ts": 1774408980000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 847.5, "quote_volume": 111.0041, "trades": 3, "taker_buy_volume": 663.5, "taker_buy_quote": 86.9185}, {"ts": 1774409040000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409100000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 4681.6, "quote_volume": 613.2896, "trades": 5, "taker_buy_volume": 3505.6, "taker_buy_quote": 459.2336}, {"ts": 1774409160000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 1068.8, "quote_volume": 140.04541, "trades": 3, "taker_buy_volume": 326.1, "taker_buy_quote": 42.75171}, {"ts": 1774409220000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 357.4, "quote_volume": 46.85514, "trades": 1, "taker_buy_volume": 357.4, "taker_buy_quote": 46.85514}, {"ts": 1774409280000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 3932.7, "quote_volume": 515.9452, "trades": 5, "taker_buy_volume": 3932.7, "taker_buy_quote": 515.9452}, {"ts": 1774409340000, "open": 0.1313, "high": 0.1316, "low": 0.1313, "close": 0.1316, "volume": 5223.4, "quote_volume": 686.89225, "trades": 13, "taker_buy_volume": 5223.4, "taker_buy_quote": 686.89225}, {"ts": 1774409400000, "open": 0.1317, "high": 0.132, "low": 0.1317, "close": 0.1319, "volume": 18160.5, "quote_volume": 2394.94796, "trades": 16, "taker_buy_volume": 14171.8, "taker_buy_quote": 1868.83913}, {"ts": 1774409460000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 826.2, "quote_volume": 108.84009, "trades": 3, "taker_buy_volume": 251.2, "taker_buy_quote": 33.10816}, {"ts": 1774409520000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 1041.6, "quote_volume": 137.28288, "trades": 2, "taker_buy_volume": 1041.6, "taker_buy_quote": 137.28288}, {"ts": 1774409580000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409640000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 1880.4, "quote_volume": 247.55511, "trades": 4, "taker_buy_volume": 44.4, "taker_buy_quote": 5.84748}, {"ts": 1774409700000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 1230.5, "quote_volume": 161.9338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409760000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 3010.8, "quote_volume": 396.10609, "trades": 3, "taker_buy_volume": 3010.8, "taker_buy_quote": 396.10609}, {"ts": 1774409820000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 4253.5, "quote_volume": 559.33525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409880000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 1849.3, "quote_volume": 243.3631, "trades": 2, "taker_buy_volume": 1801.5, "taker_buy_quote": 237.0774}, {"ts": 1774409940000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 1839.3, "quote_volume": 241.86795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410000000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 1079.0, "quote_volume": 141.803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410060000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 22784.3, "quote_volume": 2989.48233, "trades": 13, "taker_buy_volume": 7194.1, "taker_buy_quote": 943.88432}, {"ts": 1774410120000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 1622.9, "quote_volume": 212.92448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410180000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 1349.7, "quote_volume": 177.05287, "trades": 5, "taker_buy_volume": 1141.6, "taker_buy_quote": 149.77792}, {"ts": 1774410240000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410300000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 1803.4, "quote_volume": 236.78642, "trades": 2, "taker_buy_volume": 1803.4, "taker_buy_quote": 236.78642}, {"ts": 1774410360000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410420000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 1579.1, "quote_volume": 207.65165, "trades": 1, "taker_buy_volume": 1579.1, "taker_buy_quote": 207.65165}, {"ts": 1774410480000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410540000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 9036.0, "quote_volume": 1190.79947, "trades": 9, "taker_buy_volume": 1367.7, "taker_buy_quote": 180.11753}, {"ts": 1774410600000, "open": 0.1316, "high": 0.132, "low": 0.1316, "close": 0.132, "volume": 3307.2, "quote_volume": 436.06008, "trades": 9, "taker_buy_volume": 3253.0, "taker_buy_quote": 428.92736}, {"ts": 1774410660000, "open": 0.132, "high": 0.1324, "low": 0.132, "close": 0.1321, "volume": 35235.9, "quote_volume": 4659.84617, "trades": 37, "taker_buy_volume": 3750.2, "taker_buy_quote": 495.82977}, {"ts": 1774410720000, "open": 0.1323, "high": 0.1328, "low": 0.1323, "close": 0.1326, "volume": 24771.5, "quote_volume": 3282.98608, "trades": 40, "taker_buy_volume": 10289.1, "taker_buy_quote": 1363.73415}, {"ts": 1774410780000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 9242.9, "quote_volume": 1224.97285, "trades": 16, "taker_buy_volume": 2571.4, "taker_buy_quote": 340.96764}, {"ts": 1774410840000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 295.6, "quote_volume": 39.22612, "trades": 1, "taker_buy_volume": 295.6, "taker_buy_quote": 39.22612}, {"ts": 1774410900000, "open": 0.1327, "high": 0.1329, "low": 0.1326, "close": 0.1327, "volume": 12349.7, "quote_volume": 1639.55155, "trades": 18, "taker_buy_volume": 3512.0, "taker_buy_quote": 466.2488}, {"ts": 1774410960000, "open": 0.1329, "high": 0.1333, "low": 0.1328, "close": 0.133, "volume": 75725.6, "quote_volume": 10081.10177, "trades": 61, "taker_buy_volume": 49303.8, "taker_buy_quote": 6563.80713}, {"ts": 1774411020000, "open": 0.1331, "high": 0.1332, "low": 0.133, "close": 0.1332, "volume": 5829.1, "quote_volume": 775.72938, "trades": 11, "taker_buy_volume": 1498.4, "taker_buy_quote": 199.49338}, {"ts": 1774411080000, "open": 0.133, "high": 0.133, "low": 0.1329, "close": 0.133, "volume": 6278.3, "quote_volume": 834.68842, "trades": 20, "taker_buy_volume": 2373.0, "taker_buy_quote": 315.57941}, {"ts": 1774411140000, "open": 0.1331, "high": 0.1332, "low": 0.1331, "close": 0.1332, "volume": 1724.1, "quote_volume": 229.55481, "trades": 7, "taker_buy_volume": 1724.1, "taker_buy_quote": 229.55481}, {"ts": 1774411200000, "open": 0.1332, "high": 0.1332, "low": 0.1329, "close": 0.1331, "volume": 5988.8, "quote_volume": 796.71788, "trades": 11, "taker_buy_volume": 1486.9, "taker_buy_quote": 198.00041}, {"ts": 1774411260000, "open": 0.1331, "high": 0.1332, "low": 0.133, "close": 0.1332, "volume": 18705.4, "quote_volume": 2489.75883, "trades": 17, "taker_buy_volume": 12375.1, "taker_buy_quote": 1647.057}, {"ts": 1774411320000, "open": 0.1333, "high": 0.1333, "low": 0.1331, "close": 0.1332, "volume": 23652.0, "quote_volume": 3150.85921, "trades": 27, "taker_buy_volume": 15681.1, "taker_buy_quote": 2089.28793}, {"ts": 1774411380000, "open": 0.1333, "high": 0.1333, "low": 0.1331, "close": 0.1332, "volume": 17492.7, "quote_volume": 2330.07755, "trades": 14, "taker_buy_volume": 2852.0, "taker_buy_quote": 380.0257}, {"ts": 1774411440000, "open": 0.1331, "high": 0.1331, "low": 0.1329, "close": 0.1329, "volume": 2798.7, "quote_volume": 372.30091, "trades": 7, "taker_buy_volume": 686.9, "taker_buy_quote": 91.34266}, {"ts": 1774411500000, "open": 0.1328, "high": 0.1328, "low": 0.1324, "close": 0.1325, "volume": 3224.5, "quote_volume": 427.92923, "trades": 7, "taker_buy_volume": 823.9, "taker_buy_quote": 109.18183}, {"ts": 1774411560000, "open": 0.1325, "high": 0.1328, "low": 0.1325, "close": 0.1325, "volume": 19226.4, "quote_volume": 2549.06401, "trades": 9, "taker_buy_volume": 3261.4, "taker_buy_quote": 432.1515}, {"ts": 1774411620000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1326, "volume": 1756.7, "quote_volume": 232.86309, "trades": 7, "taker_buy_volume": 1115.5, "taker_buy_quote": 147.89569}, {"ts": 1774411680000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 778.7, "quote_volume": 103.16411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411740000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 1037.7, "quote_volume": 137.43146, "trades": 5, "taker_buy_volume": 399.8, "taker_buy_quote": 52.9735}, {"ts": 1774411800000, "open": 0.1325, "high": 0.1325, "low": 0.1322, "close": 0.1323, "volume": 3469.9, "quote_volume": 458.95292, "trades": 9, "taker_buy_volume": 2156.6, "taker_buy_quote": 285.20333}, {"ts": 1774411860000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.132, "volume": 9049.4, "quote_volume": 1195.44262, "trades": 12, "taker_buy_volume": 461.4, "taker_buy_quote": 60.9692}, {"ts": 1774411920000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 121.0, "quote_volume": 15.9962, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 15.9962}, {"ts": 1774411980000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 2591.3, "quote_volume": 342.15892, "trades": 9, "taker_buy_volume": 627.7, "taker_buy_quote": 82.91917}, {"ts": 1774412040000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 4525.3, "quote_volume": 596.81799, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412100000, "open": 0.1319, "high": 0.1319, "low": 0.1315, "close": 0.1316, "volume": 62381.8, "quote_volume": 8215.11091, "trades": 21, "taker_buy_volume": 4613.5, "taker_buy_quote": 607.6897}, {"ts": 1774412160000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 1162.7, "quote_volume": 152.95372, "trades": 4, "taker_buy_volume": 586.7, "taker_buy_quote": 77.20972}, {"ts": 1774412220000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 9289.0, "quote_volume": 1222.7141, "trades": 9, "taker_buy_volume": 8908.4, "taker_buy_quote": 1172.62714}, {"ts": 1774412280000, "open": 0.1316, "high": 0.1317, "low": 0.1312, "close": 0.1312, "volume": 31129.7, "quote_volume": 4092.41585, "trades": 23, "taker_buy_volume": 7398.8, "taker_buy_quote": 972.57954}, {"ts": 1774412340000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 2493.8, "quote_volume": 327.45462, "trades": 6, "taker_buy_volume": 498.1, "taker_buy_quote": 65.41921}, {"ts": 1774412400000, "open": 0.1314, "high": 0.1314, "low": 0.1311, "close": 0.1311, "volume": 1344.6, "quote_volume": 176.40749, "trades": 5, "taker_buy_volume": 152.2, "taker_buy_quote": 19.99908}, {"ts": 1774412460000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 778.5, "quote_volume": 102.14598, "trades": 3, "taker_buy_volume": 67.8, "taker_buy_quote": 8.90214}, {"ts": 1774412520000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 1819.5, "quote_volume": 238.59597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412580000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 3530.1, "quote_volume": 462.79611, "trades": 13, "taker_buy_volume": 233.1, "taker_buy_quote": 30.55941}, {"ts": 1774412640000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 3457.0, "quote_volume": 453.47636, "trades": 7, "taker_buy_volume": 2636.6, "taker_buy_quote": 345.92192}, {"ts": 1774412700000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 1865.2, "quote_volume": 244.81266, "trades": 6, "taker_buy_volume": 939.9, "taker_buy_quote": 123.4133}, {"ts": 1774412760000, "open": 0.1312, "high": 0.1316, "low": 0.1312, "close": 0.1314, "volume": 23147.9, "quote_volume": 3043.41339, "trades": 25, "taker_buy_volume": 20033.4, "taker_buy_quote": 2634.06483}, {"ts": 1774412820000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 5121.7, "quote_volume": 673.29622, "trades": 7, "taker_buy_volume": 4371.7, "taker_buy_quote": 574.78862}, {"ts": 1774412880000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 2239.5, "quote_volume": 294.65293, "trades": 6, "taker_buy_volume": 1586.8, "taker_buy_quote": 208.82288}, {"ts": 1774412940000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413000000, "open": 0.1318, "high": 0.1322, "low": 0.1318, "close": 0.1322, "volume": 1696.1, "quote_volume": 224.0979, "trades": 5, "taker_buy_volume": 45.6, "taker_buy_quote": 6.0192}, {"ts": 1774413060000, "open": 0.1323, "high": 0.1325, "low": 0.1322, "close": 0.1323, "volume": 28273.1, "quote_volume": 3743.38342, "trades": 44, "taker_buy_volume": 12290.3, "taker_buy_quote": 1626.79735}, {"ts": 1774413120000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 8655.2, "quote_volume": 1145.08296, "trades": 3, "taker_buy_volume": 8579.7, "taker_buy_quote": 1135.09431}, {"ts": 1774413180000, "open": 0.1322, "high": 0.1324, "low": 0.1321, "close": 0.1324, "volume": 10705.6, "quote_volume": 1416.80285, "trades": 8, "taker_buy_volume": 9155.0, "taker_buy_quote": 1211.89189}, {"ts": 1774413240000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 64.2, "quote_volume": 8.5065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413300000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 897.7, "quote_volume": 119.03502, "trades": 1, "taker_buy_volume": 897.7, "taker_buy_quote": 119.03502}, {"ts": 1774413360000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 40.0, "quote_volume": 5.312, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 5.312}, {"ts": 1774413420000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 8074.7, "quote_volume": 1072.31516, "trades": 5, "taker_buy_volume": 7724.3, "taker_buy_quote": 1025.78704}, {"ts": 1774413480000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 38.0, "quote_volume": 5.0464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413540000, "open": 0.1329, "high": 0.1331, "low": 0.1328, "close": 0.133, "volume": 4927.8, "quote_volume": 655.39503, "trades": 8, "taker_buy_volume": 4388.0, "taker_buy_quote": 583.61295}, {"ts": 1774413600000, "open": 0.1332, "high": 0.1335, "low": 0.1332, "close": 0.1334, "volume": 16817.6, "quote_volume": 2242.75265, "trades": 25, "taker_buy_volume": 10106.4, "taker_buy_quote": 1347.70894}, {"ts": 1774413660000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413720000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 1442.8, "quote_volume": 192.48674, "trades": 5, "taker_buy_volume": 1442.8, "taker_buy_quote": 192.48674}, {"ts": 1774413780000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 12765.8, "quote_volume": 1703.99083, "trades": 17, "taker_buy_volume": 3473.7, "taker_buy_quote": 463.74677}, {"ts": 1774413840000, "open": 0.1336, "high": 0.1339, "low": 0.1335, "close": 0.1337, "volume": 56657.7, "quote_volume": 7574.29177, "trades": 58, "taker_buy_volume": 37994.8, "taker_buy_quote": 5080.30012}, {"ts": 1774413900000, "open": 0.1337, "high": 0.1338, "low": 0.1337, "close": 0.1338, "volume": 6957.9, "quote_volume": 930.43252, "trades": 10, "taker_buy_volume": 2512.3, "taker_buy_quote": 336.0558}, {"ts": 1774413960000, "open": 0.1337, "high": 0.134, "low": 0.1335, "close": 0.1338, "volume": 63038.4, "quote_volume": 8430.31156, "trades": 78, "taker_buy_volume": 31849.1, "taker_buy_quote": 4260.59893}, {"ts": 1774414020000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1339, "volume": 8572.9, "quote_volume": 1146.89078, "trades": 10, "taker_buy_volume": 4846.0, "taker_buy_quote": 648.56026}, {"ts": 1774414080000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 3455.6, "quote_volume": 462.87218, "trades": 4, "taker_buy_volume": 913.1, "taker_buy_quote": 122.3554}, {"ts": 1774414140000, "open": 0.1336, "high": 0.1338, "low": 0.1335, "close": 0.1335, "volume": 33871.8, "quote_volume": 4526.2756, "trades": 40, "taker_buy_volume": 27258.8, "taker_buy_quote": 3642.32699}, {"ts": 1774414200000, "open": 0.1335, "high": 0.1338, "low": 0.1334, "close": 0.1334, "volume": 56971.5, "quote_volume": 7612.19435, "trades": 34, "taker_buy_volume": 31659.2, "taker_buy_quote": 4232.66337}, {"ts": 1774414260000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414320000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 211.3, "quote_volume": 28.20855, "trades": 1, "taker_buy_volume": 211.3, "taker_buy_quote": 28.20855}, {"ts": 1774414380000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414440000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 53.0, "quote_volume": 7.0755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414500000, "open": 0.1336, "high": 0.134, "low": 0.1336, "close": 0.134, "volume": 120.0, "quote_volume": 16.056, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 16.056}, {"ts": 1774414560000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.134, "volume": 7476.1, "quote_volume": 1002.34966, "trades": 6, "taker_buy_volume": 4667.6, "taker_buy_quote": 625.92516}, {"ts": 1774414620000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 1116.3, "quote_volume": 149.47257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414680000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 4087.5, "quote_volume": 547.32025, "trades": 4, "taker_buy_volume": 40.0, "taker_buy_quote": 5.36}, {"ts": 1774414740000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414800000, "open": 0.1338, "high": 0.1338, "low": 0.1335, "close": 0.1336, "volume": 15118.3, "quote_volume": 2018.53371, "trades": 11, "taker_buy_volume": 1281.6, "taker_buy_quote": 171.22176}, {"ts": 1774414860000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414920000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1339, "volume": 700.3, "quote_volume": 93.69337, "trades": 3, "taker_buy_volume": 700.3, "taker_buy_quote": 93.69337}, {"ts": 1774414980000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 3372.4, "quote_volume": 451.56436, "trades": 4, "taker_buy_volume": 354.7, "taker_buy_quote": 47.49433}, {"ts": 1774415040000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 500.7, "quote_volume": 66.99366, "trades": 3, "taker_buy_volume": 500.7, "taker_buy_quote": 66.99366}, {"ts": 1774415100000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 598.7, "quote_volume": 79.95712, "trades": 2, "taker_buy_volume": 598.7, "taker_buy_quote": 79.95712}, {"ts": 1774415160000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1336, "volume": 2837.0, "quote_volume": 378.96781, "trades": 10, "taker_buy_volume": 2715.6, "taker_buy_quote": 362.77305}, {"ts": 1774415220000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 3891.1, "quote_volume": 519.49552, "trades": 6, "taker_buy_volume": 1457.7, "taker_buy_quote": 194.63662}, {"ts": 1774415280000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 5450.4, "quote_volume": 728.09698, "trades": 10, "taker_buy_volume": 4685.8, "taker_buy_quote": 626.02288}, {"ts": 1774415340000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1336, "volume": 5682.4, "quote_volume": 758.69347, "trades": 12, "taker_buy_volume": 3479.4, "taker_buy_quote": 464.59297}, {"ts": 1774415400000, "open": 0.1336, "high": 0.1339, "low": 0.1334, "close": 0.1339, "volume": 8376.7, "quote_volume": 1119.45342, "trades": 15, "taker_buy_volume": 8253.3, "taker_buy_quote": 1102.99186}, {"ts": 1774415460000, "open": 0.1337, "high": 0.1339, "low": 0.1336, "close": 0.1338, "volume": 9212.6, "quote_volume": 1232.09989, "trades": 16, "taker_buy_volume": 4182.0, "taker_buy_quote": 559.57125}, {"ts": 1774415520000, "open": 0.1338, "high": 0.1342, "low": 0.1338, "close": 0.134, "volume": 2004.5, "quote_volume": 268.71824, "trades": 10, "taker_buy_volume": 1815.3, "taker_buy_quote": 243.36544}, {"ts": 1774415580000, "open": 0.1339, "high": 0.1339, "low": 0.1333, "close": 0.1334, "volume": 21430.2, "quote_volume": 2863.8716, "trades": 18, "taker_buy_volume": 2230.2, "taker_buy_quote": 298.43811}, {"ts": 1774415640000, "open": 0.1334, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 2413.8, "quote_volume": 322.30125, "trades": 8, "taker_buy_volume": 1537.6, "taker_buy_quote": 205.32855}, {"ts": 1774415700000, "open": 0.1333, "high": 0.1335, "low": 0.1332, "close": 0.1335, "volume": 2656.9, "quote_volume": 354.27405, "trades": 5, "taker_buy_volume": 1110.2, "taker_buy_quote": 148.17798}, {"ts": 1774415760000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 5425.8, "quote_volume": 723.92512, "trades": 8, "taker_buy_volume": 5425.8, "taker_buy_quote": 723.92512}, {"ts": 1774415820000, "open": 0.1335, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 1481.9, "quote_volume": 197.76666, "trades": 6, "taker_buy_volume": 1481.9, "taker_buy_quote": 197.76666}, {"ts": 1774415880000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 1177.4, "quote_volume": 157.27255, "trades": 6, "taker_buy_volume": 1177.4, "taker_buy_quote": 157.27255}, {"ts": 1774415940000, "open": 0.1336, "high": 0.1337, "low": 0.1334, "close": 0.1336, "volume": 4227.1, "quote_volume": 564.37162, "trades": 10, "taker_buy_volume": 1403.0, "taker_buy_quote": 187.46948}, {"ts": 1774416000000, "open": 0.1336, "high": 0.1338, "low": 0.1335, "close": 0.1336, "volume": 7076.5, "quote_volume": 945.6666, "trades": 16, "taker_buy_volume": 3726.2, "taker_buy_quote": 498.24981}, {"ts": 1774416060000, "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1337, "volume": 672.9, "quote_volume": 89.92319, "trades": 4, "taker_buy_volume": 630.4, "taker_buy_quote": 84.24944}, {"ts": 1774416120000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 5903.3, "quote_volume": 788.20953, "trades": 7, "taker_buy_volume": 2044.8, "taker_buy_quote": 273.09978}, {"ts": 1774416180000, "open": 0.1334, "high": 0.1334, "low": 0.1332, "close": 0.1334, "volume": 5283.8, "quote_volume": 704.42686, "trades": 17, "taker_buy_volume": 2531.1, "taker_buy_quote": 337.60041}, {"ts": 1774416240000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 929.9, "quote_volume": 124.0814, "trades": 3, "taker_buy_volume": 929.9, "taker_buy_quote": 124.0814}, {"ts": 1774416300000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 2364.7, "quote_volume": 315.41557, "trades": 5, "taker_buy_volume": 1005.3, "taker_buy_quote": 134.20755}, {"ts": 1774416360000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 1067.1, "quote_volume": 142.32822, "trades": 4, "taker_buy_volume": 1067.1, "taker_buy_quote": 142.32822}, {"ts": 1774416420000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 1256.6, "quote_volume": 167.88176, "trades": 5, "taker_buy_volume": 1256.6, "taker_buy_quote": 167.88176}, {"ts": 1774416480000, "open": 0.1338, "high": 0.1341, "low": 0.1338, "close": 0.1341, "volume": 1531.9, "quote_volume": 205.12542, "trades": 7, "taker_buy_volume": 1531.9, "taker_buy_quote": 205.12542}, {"ts": 1774416540000, "open": 0.1342, "high": 0.1342, "low": 0.1341, "close": 0.1342, "volume": 5200.6, "quote_volume": 697.54782, "trades": 8, "taker_buy_volume": 1473.6, "taker_buy_quote": 197.75712}, {"ts": 1774416600000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 20450.7, "quote_volume": 2743.77741, "trades": 11, "taker_buy_volume": 10297.0, "taker_buy_quote": 1381.8574}, {"ts": 1774416660000, "open": 0.1342, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 2990.8, "quote_volume": 401.39074, "trades": 7, "taker_buy_volume": 2990.8, "taker_buy_quote": 401.39074}, {"ts": 1774416720000, "open": 0.1343, "high": 0.1343, "low": 0.134, "close": 0.1342, "volume": 5490.5, "quote_volume": 736.6839, "trades": 9, "taker_buy_volume": 2620.3, "taker_buy_quote": 351.8501}, {"ts": 1774416780000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 1079.5, "quote_volume": 144.97685, "trades": 3, "taker_buy_volume": 1079.5, "taker_buy_quote": 144.97685}, {"ts": 1774416840000, "open": 0.1343, "high": 0.1343, "low": 0.1341, "close": 0.1343, "volume": 2403.1, "quote_volume": 322.51109, "trades": 7, "taker_buy_volume": 2090.5, "taker_buy_quote": 280.59143}, {"ts": 1774416900000, "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 1110.3, "quote_volume": 149.11329, "trades": 3, "taker_buy_volume": 1110.3, "taker_buy_quote": 149.11329}, {"ts": 1774416960000, "open": 0.1341, "high": 0.1341, "low": 0.1338, "close": 0.1339, "volume": 9106.2, "quote_volume": 1219.49704, "trades": 15, "taker_buy_volume": 3451.0, "taker_buy_quote": 462.3956}, {"ts": 1774417020000, "open": 0.1339, "high": 0.1342, "low": 0.1339, "close": 0.1342, "volume": 29293.6, "quote_volume": 3927.3653, "trades": 33, "taker_buy_volume": 26263.8, "taker_buy_quote": 3521.07662}, {"ts": 1774417080000, "open": 0.134, "high": 0.1342, "low": 0.134, "close": 0.1342, "volume": 919.7, "quote_volume": 123.3894, "trades": 4, "taker_buy_volume": 748.0, "taker_buy_quote": 100.3816}, {"ts": 1774417140000, "open": 0.1341, "high": 0.1341, "low": 0.1339, "close": 0.134, "volume": 1379.4, "quote_volume": 184.8541, "trades": 3, "taker_buy_volume": 1379.4, "taker_buy_quote": 184.8541}, {"ts": 1774417200000, "open": 0.134, "high": 0.1342, "low": 0.134, "close": 0.134, "volume": 22599.0, "quote_volume": 3029.38156, "trades": 31, "taker_buy_volume": 12192.7, "taker_buy_quote": 1634.36829}, {"ts": 1774417260000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 2158.4, "quote_volume": 289.25026, "trades": 2, "taker_buy_volume": 2158.4, "taker_buy_quote": 289.25026}, {"ts": 1774417320000, "open": 0.1341, "high": 0.1341, "low": 0.1338, "close": 0.1339, "volume": 53326.3, "quote_volume": 7136.69571, "trades": 33, "taker_buy_volume": 10935.8, "taker_buy_quote": 1464.56324}, {"ts": 1774417380000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 34905.4, "quote_volume": 4672.77426, "trades": 15, "taker_buy_volume": 4581.9, "taker_buy_quote": 613.80953}, {"ts": 1774417440000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 1326.3, "quote_volume": 177.03693, "trades": 5, "taker_buy_volume": 1279.9, "taker_buy_quote": 170.84717}, {"ts": 1774417500000, "open": 0.1335, "high": 0.1336, "low": 0.1333, "close": 0.1335, "volume": 6252.4, "quote_volume": 834.27385, "trades": 15, "taker_buy_volume": 2838.4, "taker_buy_quote": 378.85717}, {"ts": 1774417560000, "open": 0.1335, "high": 0.1335, "low": 0.1335, "close": 0.1335, "volume": 3664.9, "quote_volume": 489.26415, "trades": 4, "taker_buy_volume": 3664.9, "taker_buy_quote": 489.26415}, {"ts": 1774417620000, "open": 0.1336, "high": 0.1337, "low": 0.1335, "close": 0.1337, "volume": 4058.8, "quote_volume": 542.34492, "trades": 11, "taker_buy_volume": 2259.2, "taker_buy_quote": 302.01461}, {"ts": 1774417680000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 1179.0, "quote_volume": 157.6641, "trades": 3, "taker_buy_volume": 1179.0, "taker_buy_quote": 157.6641}, {"ts": 1774417740000, "open": 0.1336, "high": 0.1338, "low": 0.1336, "close": 0.1338, "volume": 2172.8, "quote_volume": 290.46045, "trades": 5, "taker_buy_volume": 969.7, "taker_buy_quote": 129.70829}, {"ts": 1774417800000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 592.4, "quote_volume": 79.26312, "trades": 2, "taker_buy_volume": 592.4, "taker_buy_quote": 79.26312}, {"ts": 1774417860000, "open": 0.1336, "high": 0.1338, "low": 0.1335, "close": 0.1336, "volume": 9682.2, "quote_volume": 1293.56718, "trades": 11, "taker_buy_volume": 1031.5, "taker_buy_quote": 137.98997}, {"ts": 1774417920000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 1714.9, "quote_volume": 229.28213, "trades": 4, "taker_buy_volume": 1714.9, "taker_buy_quote": 229.28213}, {"ts": 1774417980000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 1772.9, "quote_volume": 236.95123, "trades": 4, "taker_buy_volume": 917.9, "taker_buy_quote": 122.72323}, {"ts": 1774418040000, "open": 0.1336, "high": 0.1336, "low": 0.1331, "close": 0.1333, "volume": 9286.7, "quote_volume": 1237.77978, "trades": 17, "taker_buy_volume": 637.9, "taker_buy_quote": 85.12108}, {"ts": 1774418100000, "open": 0.1333, "high": 0.1333, "low": 0.133, "close": 0.1332, "volume": 15013.0, "quote_volume": 1998.4747, "trades": 14, "taker_buy_volume": 1222.0, "taker_buy_quote": 162.83227}, {"ts": 1774418160000, "open": 0.1332, "high": 0.1333, "low": 0.1329, "close": 0.1329, "volume": 48283.5, "quote_volume": 6423.07041, "trades": 41, "taker_buy_volume": 10391.1, "taker_buy_quote": 1382.93187}, {"ts": 1774418220000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.133, "volume": 21861.6, "quote_volume": 2903.96989, "trades": 12, "taker_buy_volume": 1861.6, "taker_buy_quote": 247.50349}, {"ts": 1774418280000, "open": 0.1331, "high": 0.1332, "low": 0.1329, "close": 0.133, "volume": 27186.9, "quote_volume": 3617.42295, "trades": 25, "taker_buy_volume": 6778.5, "taker_buy_quote": 902.18855}, {"ts": 1774418340000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.1331, "volume": 4920.3, "quote_volume": 654.37868, "trades": 4, "taker_buy_volume": 647.7, "taker_buy_quote": 86.17385}, {"ts": 1774418400000, "open": 0.1331, "high": 0.1331, "low": 0.1328, "close": 0.133, "volume": 20063.2, "quote_volume": 2667.31567, "trades": 19, "taker_buy_volume": 4326.2, "taker_buy_quote": 575.35365}, {"ts": 1774418460000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 577.2, "quote_volume": 76.79832, "trades": 3, "taker_buy_volume": 577.2, "taker_buy_quote": 76.79832}, {"ts": 1774418520000, "open": 0.1329, "high": 0.133, "low": 0.1328, "close": 0.133, "volume": 8342.3, "quote_volume": 1108.50226, "trades": 7, "taker_buy_volume": 836.9, "taker_buy_quote": 111.3077}, {"ts": 1774418580000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.1329, "volume": 6333.2, "quote_volume": 841.91769, "trades": 9, "taker_buy_volume": 1819.5, "taker_buy_quote": 241.9935}, {"ts": 1774418640000, "open": 0.1329, "high": 0.1331, "low": 0.1328, "close": 0.1329, "volume": 2349.5, "quote_volume": 312.35192, "trades": 6, "taker_buy_volume": 969.8, "taker_buy_quote": 129.02631}, {"ts": 1774418700000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 13061.4, "quote_volume": 1734.57422, "trades": 8, "taker_buy_volume": 203.0, "taker_buy_quote": 26.9787}, {"ts": 1774418760000, "open": 0.1328, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 44709.8, "quote_volume": 5936.71732, "trades": 11, "taker_buy_volume": 3460.3, "taker_buy_quote": 458.95472}, {"ts": 1774418820000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 3889.9, "quote_volume": 515.70853, "trades": 8, "taker_buy_volume": 3295.6, "taker_buy_quote": 436.99656}, {"ts": 1774418880000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 486.3, "quote_volume": 64.38612, "trades": 1, "taker_buy_volume": 486.3, "taker_buy_quote": 64.38612}, {"ts": 1774418940000, "open": 0.1324, "high": 0.1324, "low": 0.1321, "close": 0.1321, "volume": 7769.4, "quote_volume": 1026.98866, "trades": 9, "taker_buy_volume": 132.8, "taker_buy_quote": 17.58272}, {"ts": 1774419000000, "open": 0.1321, "high": 0.1322, "low": 0.132, "close": 0.1322, "volume": 2841.5, "quote_volume": 375.42922, "trades": 8, "taker_buy_volume": 1015.8, "taker_buy_quote": 134.28876}, {"ts": 1774419060000, "open": 0.1322, "high": 0.1323, "low": 0.132, "close": 0.132, "volume": 72418.7, "quote_volume": 9563.40831, "trades": 37, "taker_buy_volume": 5798.2, "taker_buy_quote": 766.56864}, {"ts": 1774419120000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 7038.7, "quote_volume": 929.98296, "trades": 8, "taker_buy_volume": 855.0, "taker_buy_quote": 113.031}, {"ts": 1774419180000, "open": 0.132, "high": 0.132, "low": 0.1313, "close": 0.1318, "volume": 62769.4, "quote_volume": 8273.74173, "trades": 37, "taker_buy_volume": 16153.5, "taker_buy_quote": 2126.71888}, {"ts": 1774419240000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 849.5, "quote_volume": 111.7942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419300000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 456.5, "quote_volume": 60.0754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419360000, "open": 0.1318, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 15467.5, "quote_volume": 2038.61954, "trades": 15, "taker_buy_volume": 6648.6, "taker_buy_quote": 876.42285}, {"ts": 1774419420000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 753.4, "quote_volume": 99.31364, "trades": 3, "taker_buy_volume": 454.3, "taker_buy_quote": 59.92217}, {"ts": 1774419480000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419540000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 1238.9, "quote_volume": 163.16313, "trades": 2, "taker_buy_volume": 960.4, "taker_buy_quote": 126.48468}, {"ts": 1774419600000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 332.1, "quote_volume": 43.80399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419660000, "open": 0.1318, "high": 0.1319, "low": 0.1316, "close": 0.1317, "volume": 28891.2, "quote_volume": 3806.95462, "trades": 25, "taker_buy_volume": 2007.0, "taker_buy_quote": 264.63927}, {"ts": 1774419720000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 3796.7, "quote_volume": 500.46985, "trades": 5, "taker_buy_volume": 3796.7, "taker_buy_quote": 500.46985}, {"ts": 1774419780000, "open": 0.1318, "high": 0.1323, "low": 0.1318, "close": 0.1323, "volume": 3753.4, "quote_volume": 495.92902, "trades": 6, "taker_buy_volume": 3156.3, "taker_buy_quote": 417.08274}, {"ts": 1774419840000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 9769.5, "quote_volume": 1294.54743, "trades": 16, "taker_buy_volume": 7564.2, "taker_buy_quote": 1002.29898}, {"ts": 1774419900000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 1148.1, "quote_volume": 151.89363, "trades": 2, "taker_buy_volume": 827.8, "taker_buy_quote": 109.51794}, {"ts": 1774419960000, "open": 0.1323, "high": 0.1323, "low": 0.1319, "close": 0.1319, "volume": 15557.5, "quote_volume": 2055.2487, "trades": 18, "taker_buy_volume": 7878.3, "taker_buy_quote": 1040.31964}, {"ts": 1774420020000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 258.6, "quote_volume": 34.1352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420080000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 517.9, "quote_volume": 68.3628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420140000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 275.9, "quote_volume": 36.44639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420200000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 1830.5, "quote_volume": 241.69754, "trades": 3, "taker_buy_volume": 827.5, "taker_buy_quote": 109.23}, {"ts": 1774420260000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 2786.2, "quote_volume": 367.49978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420320000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 5265.7, "quote_volume": 694.42094, "trades": 8, "taker_buy_volume": 4886.4, "taker_buy_quote": 644.4292}, {"ts": 1774420380000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 101.9, "quote_volume": 13.4508, "trades": 1, "taker_buy_volume": 101.9, "taker_buy_quote": 13.4508}, {"ts": 1774420440000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 2441.9, "quote_volume": 322.57499, "trades": 4, "taker_buy_volume": 30.8, "taker_buy_quote": 4.06868}, {"ts": 1774420500000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 149.2, "quote_volume": 19.6944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420560000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 38.3, "quote_volume": 5.05177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420620000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420680000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 827.2, "quote_volume": 109.02496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420740000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420800000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.132, "volume": 2303.1, "quote_volume": 304.17052, "trades": 3, "taker_buy_volume": 806.6, "taker_buy_quote": 106.63252}, {"ts": 1774420860000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420920000, "open": 0.1318, "high": 0.132, "low": 0.1317, "close": 0.132, "volume": 19220.3, "quote_volume": 2534.78197, "trades": 30, "taker_buy_volume": 14051.5, "taker_buy_quote": 1853.29019}, {"ts": 1774420980000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 7567.0, "quote_volume": 997.08382, "trades": 7, "taker_buy_volume": 1749.9, "taker_buy_quote": 230.63682}, {"ts": 1774421040000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421100000, "open": 0.1318, "high": 0.1318, "low": 0.131, "close": 0.1314, "volume": 249836.7, "quote_volume": 32807.84604, "trades": 125, "taker_buy_volume": 89158.6, "taker_buy_quote": 11695.59433}, {"ts": 1774421160000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 5251.4, "quote_volume": 691.06829, "trades": 5, "taker_buy_volume": 5091.9, "taker_buy_quote": 670.09404}, {"ts": 1774421220000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 1510.1, "quote_volume": 198.63906, "trades": 4, "taker_buy_volume": 609.1, "taker_buy_quote": 80.15756}, {"ts": 1774421280000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421340000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 1067.4, "quote_volume": 140.57658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421400000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421460000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 6144.0, "quote_volume": 809.1648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421520000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 11218.5, "quote_volume": 1476.7475, "trades": 11, "taker_buy_volume": 8094.4, "taker_buy_quote": 1065.61594}, {"ts": 1774421580000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421640000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 1655.0, "quote_volume": 218.129, "trades": 3, "taker_buy_volume": 1655.0, "taker_buy_quote": 218.129}, {"ts": 1774421700000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 15262.6, "quote_volume": 2007.1174, "trades": 6, "taker_buy_volume": 8323.3, "taker_buy_quote": 1094.51395}, {"ts": 1774421760000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 14122.0, "quote_volume": 1855.71547, "trades": 17, "taker_buy_volume": 7919.5, "taker_buy_quote": 1040.91163}, {"ts": 1774421820000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421880000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 841.0, "quote_volume": 110.52068, "trades": 2, "taker_buy_volume": 66.4, "taker_buy_quote": 8.73824}, {"ts": 1774421940000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 3393.5, "quote_volume": 445.46427, "trades": 4, "taker_buy_volume": 3353.5, "taker_buy_quote": 440.21627}, {"ts": 1774422000000, "open": 0.1311, "high": 0.1312, "low": 0.1309, "close": 0.1311, "volume": 24833.8, "quote_volume": 3255.05354, "trades": 29, "taker_buy_volume": 13778.2, "taker_buy_quote": 1806.34025}, {"ts": 1774422060000, "open": 0.1312, "high": 0.1312, "low": 0.1309, "close": 0.1311, "volume": 8049.2, "quote_volume": 1055.67304, "trades": 8, "taker_buy_volume": 7705.8, "taker_buy_quote": 1010.72198}, {"ts": 1774422120000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 4665.5, "quote_volume": 611.27266, "trades": 7, "taker_buy_volume": 2915.9, "taker_buy_quote": 382.07506}, {"ts": 1774422180000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 756.0, "quote_volume": 99.14932, "trades": 2, "taker_buy_volume": 377.2, "taker_buy_quote": 49.48864}, {"ts": 1774422240000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 1201.0, "quote_volume": 157.45996, "trades": 5, "taker_buy_volume": 787.9, "taker_buy_quote": 103.33758}, {"ts": 1774422300000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 13529.8, "quote_volume": 1771.56596, "trades": 23, "taker_buy_volume": 7110.2, "taker_buy_quote": 931.31257}, {"ts": 1774422360000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 828.3, "quote_volume": 108.59013, "trades": 2, "taker_buy_volume": 828.3, "taker_buy_quote": 108.59013}, {"ts": 1774422420000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 772.3, "quote_volume": 101.20269, "trades": 6, "taker_buy_volume": 580.9, "taker_buy_quote": 76.12929}, {"ts": 1774422480000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 1361.5, "quote_volume": 178.40956, "trades": 11, "taker_buy_volume": 759.5, "taker_buy_quote": 99.55231}, {"ts": 1774422540000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 4960.6, "quote_volume": 649.31224, "trades": 11, "taker_buy_volume": 288.0, "taker_buy_quote": 37.728}, {"ts": 1774422600000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 453.3, "quote_volume": 59.42763, "trades": 2, "taker_buy_volume": 453.3, "taker_buy_quote": 59.42763}, {"ts": 1774422660000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 1109.4, "quote_volume": 145.35358, "trades": 2, "taker_buy_volume": 110.9, "taker_buy_quote": 14.55008}, {"ts": 1774422720000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 270.4, "quote_volume": 35.47648, "trades": 2, "taker_buy_volume": 270.4, "taker_buy_quote": 35.47648}, {"ts": 1774422780000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 337.9, "quote_volume": 44.36627, "trades": 2, "taker_buy_volume": 337.9, "taker_buy_quote": 44.36627}, {"ts": 1774422840000, "open": 0.1313, "high": 0.1319, "low": 0.1311, "close": 0.1319, "volume": 53878.4, "quote_volume": 7086.17933, "trades": 67, "taker_buy_volume": 46128.8, "taker_buy_quote": 6066.87394}, {"ts": 1774422900000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 8475.0, "quote_volume": 1118.43449, "trades": 16, "taker_buy_volume": 4863.1, "taker_buy_quote": 641.9292}, {"ts": 1774422960000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.132, "volume": 713.1, "quote_volume": 94.09415, "trades": 3, "taker_buy_volume": 713.1, "taker_buy_quote": 94.09415}, {"ts": 1774423020000, "open": 0.132, "high": 0.132, "low": 0.1317, "close": 0.1319, "volume": 17029.1, "quote_volume": 2246.18819, "trades": 13, "taker_buy_volume": 3451.7, "taker_buy_quote": 455.57413}, {"ts": 1774423080000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 658.9, "quote_volume": 86.9748, "trades": 3, "taker_buy_volume": 658.9, "taker_buy_quote": 86.9748}, {"ts": 1774423140000, "open": 0.1321, "high": 0.1328, "low": 0.1321, "close": 0.1322, "volume": 274855.9, "quote_volume": 36404.9608, "trades": 207, "taker_buy_volume": 62348.9, "taker_buy_quote": 8255.95986}, {"ts": 1774423200000, "open": 0.1321, "high": 0.1323, "low": 0.1321, "close": 0.1321, "volume": 4593.3, "quote_volume": 606.95182, "trades": 8, "taker_buy_volume": 833.9, "taker_buy_quote": 110.27475}, {"ts": 1774423260000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423320000, "open": 0.1321, "high": 0.1321, "low": 0.1318, "close": 0.1319, "volume": 6218.8, "quote_volume": 820.75597, "trades": 14, "taker_buy_volume": 2347.7, "taker_buy_quote": 309.86029}, {"ts": 1774423380000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 366.5, "quote_volume": 48.36752, "trades": 2, "taker_buy_volume": 261.7, "taker_buy_quote": 34.5444}, {"ts": 1774423440000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 588.6, "quote_volume": 77.72927, "trades": 2, "taker_buy_volume": 588.6, "taker_buy_quote": 77.72927}, {"ts": 1774423500000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 17024.8, "quote_volume": 2243.95414, "trades": 9, "taker_buy_volume": 5149.4, "taker_buy_quote": 678.69092}, {"ts": 1774423560000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 574.3, "quote_volume": 75.75017, "trades": 2, "taker_buy_volume": 574.3, "taker_buy_quote": 75.75017}, {"ts": 1774423620000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 863.6, "quote_volume": 113.90884, "trades": 2, "taker_buy_volume": 863.6, "taker_buy_quote": 113.90884}, {"ts": 1774423680000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 2860.7, "quote_volume": 377.06637, "trades": 3, "taker_buy_volume": 261.1, "taker_buy_quote": 34.43909}, {"ts": 1774423740000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 271.7, "quote_volume": 35.83723, "trades": 1, "taker_buy_volume": 271.7, "taker_buy_quote": 35.83723}, {"ts": 1774423800000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 363.8, "quote_volume": 47.98522, "trades": 2, "taker_buy_volume": 363.8, "taker_buy_quote": 47.98522}, {"ts": 1774423860000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 2155.4, "quote_volume": 284.08172, "trades": 2, "taker_buy_volume": 2155.4, "taker_buy_quote": 284.08172}, {"ts": 1774423920000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 7952.9, "quote_volume": 1047.63034, "trades": 7, "taker_buy_volume": 2409.3, "taker_buy_quote": 317.53822}, {"ts": 1774423980000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 372.2, "quote_volume": 49.01874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424040000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424100000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 4828.0, "quote_volume": 636.3304, "trades": 8, "taker_buy_volume": 4828.0, "taker_buy_quote": 636.3304}, {"ts": 1774424160000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 7494.4, "quote_volume": 988.51136, "trades": 8, "taker_buy_volume": 4520.3, "taker_buy_quote": 596.22757}, {"ts": 1774424220000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 11443.7, "quote_volume": 1511.49957, "trades": 14, "taker_buy_volume": 7319.8, "taker_buy_quote": 966.83866}, {"ts": 1774424280000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 2387.0, "quote_volume": 315.19836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424340000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424400000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 4840.2, "quote_volume": 639.01598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424460000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424520000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 6752.9, "quote_volume": 892.27302, "trades": 13, "taker_buy_volume": 3296.7, "taker_buy_quote": 435.709}, {"ts": 1774424580000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 5494.8, "quote_volume": 725.86308, "trades": 5, "taker_buy_volume": 1249.7, "taker_buy_quote": 165.08537}, {"ts": 1774424640000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424700000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 2692.1, "quote_volume": 355.08799, "trades": 2, "taker_buy_volume": 2692.1, "taker_buy_quote": 355.08799}, {"ts": 1774424760000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 6741.5, "quote_volume": 887.94781, "trades": 12, "taker_buy_volume": 2528.8, "taker_buy_quote": 333.1694}, {"ts": 1774424820000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 1966.8, "quote_volume": 259.22424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424880000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 1198.6, "quote_volume": 157.85562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424940000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425000000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425060000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425120000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425180000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425240000, "open": 0.1318, "high": 0.1318, "low": 0.1315, "close": 0.1315, "volume": 20990.6, "quote_volume": 2763.49424, "trades": 24, "taker_buy_volume": 5165.6, "taker_buy_quote": 680.01859}, {"ts": 1774425300000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425360000, "open": 0.1317, "high": 0.1321, "low": 0.1317, "close": 0.1321, "volume": 7453.4, "quote_volume": 983.02328, "trades": 16, "taker_buy_volume": 7453.4, "taker_buy_quote": 983.02328}, {"ts": 1774425420000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 6798.7, "quote_volume": 897.4284, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425480000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 12800.7, "quote_volume": 1689.3482, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425540000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 10167.0, "quote_volume": 1339.04397, "trades": 7, "taker_buy_volume": 4244.7, "taker_buy_quote": 559.05887}, {"ts": 1774425600000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 1908.7, "quote_volume": 251.75141, "trades": 9, "taker_buy_volume": 1908.7, "taker_buy_quote": 251.75141}, {"ts": 1774425660000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 489.2, "quote_volume": 64.67224, "trades": 1, "taker_buy_volume": 489.2, "taker_buy_quote": 64.67224}, {"ts": 1774425720000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1322, "volume": 323.6, "quote_volume": 42.75156, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 5.288}, {"ts": 1774425780000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.132, "volume": 3378.5, "quote_volume": 446.24014, "trades": 7, "taker_buy_volume": 1100.9, "taker_buy_quote": 145.42889}, {"ts": 1774425840000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 4396.4, "quote_volume": 580.3248, "trades": 4, "taker_buy_volume": 4396.4, "taker_buy_quote": 580.3248}, {"ts": 1774425900000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 353.5, "quote_volume": 46.5913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425960000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 1454.8, "quote_volume": 191.63177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426020000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 1106.1, "quote_volume": 145.72967, "trades": 3, "taker_buy_volume": 563.0, "taker_buy_quote": 74.2034}, {"ts": 1774426080000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 52.8, "quote_volume": 6.95904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426140000, "open": 0.1317, "high": 0.1318, "low": 0.1314, "close": 0.1314, "volume": 2915.7, "quote_volume": 383.47367, "trades": 8, "taker_buy_volume": 180.2, "taker_buy_quote": 23.75036}, {"ts": 1774426200000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 346.6, "quote_volume": 45.54324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426260000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 834.9, "quote_volume": 109.62237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426320000, "open": 0.1313, "high": 0.1316, "low": 0.1313, "close": 0.1316, "volume": 5777.4, "quote_volume": 759.75713, "trades": 11, "taker_buy_volume": 3072.5, "taker_buy_quote": 404.16108}, {"ts": 1774426380000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 5877.5, "quote_volume": 773.2299, "trades": 16, "taker_buy_volume": 3386.5, "taker_buy_quote": 445.6634}, {"ts": 1774426440000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 1198.5, "quote_volume": 157.69272, "trades": 2, "taker_buy_volume": 899.7, "taker_buy_quote": 118.40052}, {"ts": 1774426500000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 1202.7, "quote_volume": 158.63613, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 112.7745}, {"ts": 1774426560000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 299.7, "quote_volume": 39.53043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426620000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.132, "volume": 661.7, "quote_volume": 87.3427, "trades": 9, "taker_buy_volume": 295.4, "taker_buy_quote": 38.99695}, {"ts": 1774426680000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426740000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 301.4, "quote_volume": 39.7848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426800000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 590.2, "quote_volume": 77.9064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426860000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426920000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 1053.4, "quote_volume": 138.99132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426980000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 2132.6, "quote_volume": 281.71246, "trades": 4, "taker_buy_volume": 2132.6, "taker_buy_quote": 281.71246}, {"ts": 1774427040000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 351.3, "quote_volume": 46.3716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427100000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 3510.0, "quote_volume": 462.969, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427160000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 1695.2, "quote_volume": 223.29446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427220000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 950.8, "quote_volume": 125.41052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427280000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 12715.8, "quote_volume": 1678.85323, "trades": 16, "taker_buy_volume": 8585.1, "taker_buy_quote": 1133.34911}, {"ts": 1774427340000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 2028.3, "quote_volume": 267.32994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427400000, "open": 0.1318, "high": 0.132, "low": 0.1317, "close": 0.132, "volume": 8439.7, "quote_volume": 1113.14762, "trades": 16, "taker_buy_volume": 5619.1, "taker_buy_quote": 741.37901}, {"ts": 1774427460000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 1551.8, "quote_volume": 204.68242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427520000, "open": 0.132, "high": 0.1324, "low": 0.132, "close": 0.1324, "volume": 4514.8, "quote_volume": 596.83019, "trades": 9, "taker_buy_volume": 2729.2, "taker_buy_quote": 360.5349}, {"ts": 1774427580000, "open": 0.1324, "high": 0.1325, "low": 0.1323, "close": 0.1325, "volume": 4716.2, "quote_volume": 624.39369, "trades": 9, "taker_buy_volume": 896.3, "taker_buy_quote": 118.75975}, {"ts": 1774427640000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 1180.0, "quote_volume": 156.35, "trades": 2, "taker_buy_volume": 1180.0, "taker_buy_quote": 156.35}, {"ts": 1774427700000, "open": 0.1324, "high": 0.1324, "low": 0.1322, "close": 0.1322, "volume": 4951.8, "quote_volume": 654.80672, "trades": 6, "taker_buy_volume": 4124.0, "taker_buy_quote": 545.37156}, {"ts": 1774427760000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 7773.2, "quote_volume": 1026.83764, "trades": 6, "taker_buy_volume": 6740.2, "taker_buy_quote": 890.38042}, {"ts": 1774427820000, "open": 0.1321, "high": 0.1321, "low": 0.1315, "close": 0.1316, "volume": 15885.2, "quote_volume": 2090.86407, "trades": 16, "taker_buy_volume": 2121.7, "taker_buy_quote": 279.61245}, {"ts": 1774427880000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 6943.8, "quote_volume": 914.37393, "trades": 12, "taker_buy_volume": 4535.0, "taker_buy_quote": 597.2595}, {"ts": 1774427940000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 90.0, "quote_volume": 11.862, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 11.862}, {"ts": 1774428000000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 1986.5, "quote_volume": 261.63965, "trades": 3, "taker_buy_volume": 1086.9, "taker_buy_quote": 143.16233}, {"ts": 1774428060000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 1950.3, "quote_volume": 257.0341, "trades": 3, "taker_buy_volume": 1795.9, "taker_buy_quote": 236.69962}, {"ts": 1774428120000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 142.6, "quote_volume": 18.8289, "trades": 3, "taker_buy_volume": 85.6, "taker_buy_quote": 11.2992}, {"ts": 1774428180000, "open": 0.1322, "high": 0.1326, "low": 0.1322, "close": 0.1325, "volume": 44981.5, "quote_volume": 5957.02302, "trades": 42, "taker_buy_volume": 40061.3, "taker_buy_quote": 5305.1568}, {"ts": 1774428240000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 44.5, "quote_volume": 5.8829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428300000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 1552.7, "quote_volume": 205.28417, "trades": 4, "taker_buy_volume": 172.3, "taker_buy_quote": 22.79529}, {"ts": 1774428360000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 357.4, "quote_volume": 47.24828, "trades": 2, "taker_buy_volume": 357.4, "taker_buy_quote": 47.24828}, {"ts": 1774428420000, "open": 0.1323, "high": 0.133, "low": 0.1323, "close": 0.1329, "volume": 87764.2, "quote_volume": 11658.0511, "trades": 55, "taker_buy_volume": 38526.6, "taker_buy_quote": 5116.59189}, {"ts": 1774428480000, "open": 0.1328, "high": 0.1328, "low": 0.1324, "close": 0.1324, "volume": 9979.6, "quote_volume": 1324.50084, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428540000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 489.6, "quote_volume": 64.77408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428600000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 20963.1, "quote_volume": 2771.9521, "trades": 20, "taker_buy_volume": 8336.2, "taker_buy_quote": 1102.19766}, {"ts": 1774428660000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1323, "volume": 11958.7, "quote_volume": 1580.67878, "trades": 17, "taker_buy_volume": 3035.5, "taker_buy_quote": 401.48602}, {"ts": 1774428720000, "open": 0.1323, "high": 0.1327, "low": 0.1323, "close": 0.1327, "volume": 12578.6, "quote_volume": 1667.02257, "trades": 27, "taker_buy_volume": 8344.4, "taker_buy_quote": 1105.598}, {"ts": 1774428780000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 4728.5, "quote_volume": 627.71774, "trades": 10, "taker_buy_volume": 2310.6, "taker_buy_quote": 306.62062}, {"ts": 1774428840000, "open": 0.1328, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 11585.6, "quote_volume": 1537.16804, "trades": 11, "taker_buy_volume": 316.0, "taker_buy_quote": 41.9648}, {"ts": 1774428900000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 3603.5, "quote_volume": 478.18445, "trades": 10, "taker_buy_volume": 3603.5, "taker_buy_quote": 478.18445}, {"ts": 1774428960000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 488.5, "quote_volume": 64.7751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429020000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 1465.0, "quote_volume": 194.259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429080000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 388.9, "quote_volume": 51.52925, "trades": 2, "taker_buy_volume": 259.7, "taker_buy_quote": 34.41025}, {"ts": 1774429140000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429200000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429260000, "open": 0.1323, "high": 0.1323, "low": 0.1319, "close": 0.1319, "volume": 28682.5, "quote_volume": 3790.85188, "trades": 37, "taker_buy_volume": 2040.0, "taker_buy_quote": 269.688}, {"ts": 1774429320000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 314.1, "quote_volume": 41.49261, "trades": 1, "taker_buy_volume": 314.1, "taker_buy_quote": 41.49261}, {"ts": 1774429380000, "open": 0.1321, "high": 0.1327, "low": 0.132, "close": 0.1325, "volume": 49940.3, "quote_volume": 6610.39737, "trades": 45, "taker_buy_volume": 47619.9, "taker_buy_quote": 6303.67649}, {"ts": 1774429440000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 3339.4, "quote_volume": 442.50999, "trades": 6, "taker_buy_volume": 394.9, "taker_buy_quote": 52.36374}, {"ts": 1774429500000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 2915.9, "quote_volume": 386.09584, "trades": 4, "taker_buy_volume": 306.8, "taker_buy_quote": 40.651}, {"ts": 1774429560000, "open": 0.1326, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 1111.0, "quote_volume": 147.40157, "trades": 7, "taker_buy_volume": 360.3, "taker_buy_quote": 47.83098}, {"ts": 1774429620000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 273.3, "quote_volume": 36.26691, "trades": 1, "taker_buy_volume": 273.3, "taker_buy_quote": 36.26691}, {"ts": 1774429680000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 79.0, "quote_volume": 10.4833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429740000, "open": 0.1328, "high": 0.1329, "low": 0.1324, "close": 0.1328, "volume": 51601.7, "quote_volume": 6837.61391, "trades": 68, "taker_buy_volume": 7677.5, "taker_buy_quote": 1018.32334}, {"ts": 1774429800000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 319.5, "quote_volume": 42.46155, "trades": 2, "taker_buy_volume": 319.5, "taker_buy_quote": 42.46155}, {"ts": 1774429860000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 250.0, "quote_volume": 33.225, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 33.225}, {"ts": 1774429920000, "open": 0.1329, "high": 0.1329, "low": 0.1327, "close": 0.1329, "volume": 743.4, "quote_volume": 98.77786, "trades": 3, "taker_buy_volume": 643.4, "taker_buy_quote": 85.50786}, {"ts": 1774429980000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 16102.1, "quote_volume": 2135.9392, "trades": 24, "taker_buy_volume": 4659.7, "taker_buy_quote": 618.15608}, {"ts": 1774430040000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 601.4, "quote_volume": 79.88961, "trades": 4, "taker_buy_volume": 601.4, "taker_buy_quote": 79.88961}, {"ts": 1774430100000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 7447.5, "quote_volume": 989.081, "trades": 14, "taker_buy_volume": 4326.6, "taker_buy_quote": 574.62548}, {"ts": 1774430160000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 465.5, "quote_volume": 61.83348, "trades": 3, "taker_buy_volume": 465.5, "taker_buy_quote": 61.83348}, {"ts": 1774430220000, "open": 0.1329, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 716.7, "quote_volume": 95.19195, "trades": 4, "taker_buy_volume": 582.3, "taker_buy_quote": 77.35707}, {"ts": 1774430280000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 40.0, "quote_volume": 5.312, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 5.312}, {"ts": 1774430340000, "open": 0.1329, "high": 0.1329, "low": 0.1326, "close": 0.1326, "volume": 3402.5, "quote_volume": 451.68848, "trades": 8, "taker_buy_volume": 261.4, "taker_buy_quote": 34.74006}, {"ts": 1774430400000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 1156.7, "quote_volume": 153.52024, "trades": 3, "taker_buy_volume": 301.7, "taker_buy_quote": 40.06174}, {"ts": 1774430460000, "open": 0.1327, "high": 0.1327, "low": 0.1324, "close": 0.1324, "volume": 9940.2, "quote_volume": 1317.75982, "trades": 23, "taker_buy_volume": 2420.6, "taker_buy_quote": 321.21362}, {"ts": 1774430520000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 270.5, "quote_volume": 35.84125, "trades": 1, "taker_buy_volume": 270.5, "taker_buy_quote": 35.84125}, {"ts": 1774430580000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 7470.1, "quote_volume": 988.09695, "trades": 10, "taker_buy_volume": 647.4, "taker_buy_quote": 85.65102}, {"ts": 1774430640000, "open": 0.1321, "high": 0.1323, "low": 0.1321, "close": 0.1323, "volume": 674.7, "quote_volume": 89.17767, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 32.9427}, {"ts": 1774430700000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 476.2, "quote_volume": 62.95364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430760000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 17639.8, "quote_volume": 2332.31423, "trades": 7, "taker_buy_volume": 3003.7, "taker_buy_quote": 397.42181}, {"ts": 1774430820000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 284.0, "quote_volume": 37.6016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430880000, "open": 0.1325, "high": 0.1325, "low": 0.132, "close": 0.1321, "volume": 88772.8, "quote_volume": 11721.87812, "trades": 36, "taker_buy_volume": 15162.3, "taker_buy_quote": 2001.79777}, {"ts": 1774430940000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 2944.0, "quote_volume": 388.63894, "trades": 5, "taker_buy_volume": 2626.8, "taker_buy_quote": 346.76854}, {"ts": 1774431000000, "open": 0.1321, "high": 0.1322, "low": 0.132, "close": 0.1322, "volume": 1155.8, "quote_volume": 152.66849, "trades": 7, "taker_buy_volume": 739.5, "taker_buy_quote": 97.71288}, {"ts": 1774431060000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 1764.1, "quote_volume": 233.21402, "trades": 4, "taker_buy_volume": 732.8, "taker_buy_quote": 96.87616}, {"ts": 1774431120000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 5668.3, "quote_volume": 748.78243, "trades": 5, "taker_buy_volume": 2980.7, "taker_buy_quote": 393.75047}, {"ts": 1774431180000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 752.3, "quote_volume": 99.37883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431240000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 714.2, "quote_volume": 94.34582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431300000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 4646.1, "quote_volume": 614.12291, "trades": 8, "taker_buy_volume": 1750.6, "taker_buy_quote": 231.42932}, {"ts": 1774431360000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 3127.4, "quote_volume": 413.44228, "trades": 4, "taker_buy_volume": 3127.4, "taker_buy_quote": 413.44228}, {"ts": 1774431420000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 7086.0, "quote_volume": 937.03469, "trades": 14, "taker_buy_volume": 2654.9, "taker_buy_quote": 351.24327}, {"ts": 1774431480000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 2194.7, "quote_volume": 290.13934, "trades": 4, "taker_buy_volume": 1393.1, "taker_buy_quote": 184.16782}, {"ts": 1774431540000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 11343.0, "quote_volume": 1497.97664, "trades": 22, "taker_buy_volume": 5255.8, "taker_buy_quote": 694.29118}, {"ts": 1774431600000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1322, "volume": 5197.1, "quote_volume": 686.96886, "trades": 11, "taker_buy_volume": 3464.5, "taker_buy_quote": 458.0069}, {"ts": 1774431660000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 6308.7, "quote_volume": 834.64101, "trades": 11, "taker_buy_volume": 3166.4, "taker_buy_quote": 418.91472}, {"ts": 1774431720000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 5395.6, "quote_volume": 714.01341, "trades": 19, "taker_buy_volume": 1755.3, "taker_buy_quote": 232.40172}, {"ts": 1774431780000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1321, "volume": 7568.7, "quote_volume": 1000.76954, "trades": 10, "taker_buy_volume": 855.0, "taker_buy_quote": 113.1165}, {"ts": 1774431840000, "open": 0.1321, "high": 0.1323, "low": 0.1321, "close": 0.1321, "volume": 954.2, "quote_volume": 126.0593, "trades": 6, "taker_buy_volume": 47.4, "taker_buy_quote": 6.27102}, {"ts": 1774431900000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 619.0, "quote_volume": 81.7699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431960000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 1568.8, "quote_volume": 207.23848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432020000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 3193.1, "quote_volume": 422.05475, "trades": 8, "taker_buy_volume": 2462.4, "taker_buy_quote": 325.52928}, {"ts": 1774432080000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 1848.6, "quote_volume": 244.38492, "trades": 4, "taker_buy_volume": 1336.0, "taker_buy_quote": 176.6192}, {"ts": 1774432140000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 1719.6, "quote_volume": 227.43951, "trades": 4, "taker_buy_volume": 228.9, "taker_buy_quote": 30.28347}, {"ts": 1774432200000, "open": 0.1323, "high": 0.1325, "low": 0.1323, "close": 0.1324, "volume": 8144.8, "quote_volume": 1078.12799, "trades": 17, "taker_buy_volume": 4852.0, "taker_buy_quote": 642.38812}, {"ts": 1774432260000, "open": 0.1324, "high": 0.1324, "low": 0.1322, "close": 0.1323, "volume": 3686.7, "quote_volume": 487.86822, "trades": 15, "taker_buy_volume": 1336.0, "taker_buy_quote": 176.7528}, {"ts": 1774432320000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 807.7, "quote_volume": 106.74736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432380000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 785.4, "quote_volume": 103.59426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432440000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 1686.4, "quote_volume": 222.43616, "trades": 8, "taker_buy_volume": 1103.4, "taker_buy_quote": 145.53846}, {"ts": 1774432500000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 716.4, "quote_volume": 94.49316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432560000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 1909.3, "quote_volume": 252.11158, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432620000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 627.7, "quote_volume": 82.98194, "trades": 3, "taker_buy_volume": 171.9, "taker_buy_quote": 22.72518}, {"ts": 1774432680000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 745.7, "quote_volume": 98.50697, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432740000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 289.8, "quote_volume": 38.2593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432800000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 2149.1, "quote_volume": 283.59989, "trades": 5, "taker_buy_volume": 1336.0, "taker_buy_quote": 176.352}, {"ts": 1774432860000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 3599.6, "quote_volume": 474.91846, "trades": 6, "taker_buy_volume": 1312.2, "taker_buy_quote": 173.2104}, {"ts": 1774432920000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 4955.2, "quote_volume": 654.2326, "trades": 9, "taker_buy_volume": 4323.7, "taker_buy_quote": 570.93775}, {"ts": 1774432980000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 5704.8, "quote_volume": 752.87801, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433040000, "open": 0.132, "high": 0.132, "low": 0.1317, "close": 0.1319, "volume": 6673.1, "quote_volume": 880.28454, "trades": 12, "taker_buy_volume": 5807.3, "taker_buy_quote": 766.17604}, {"ts": 1774433100000, "open": 0.1318, "high": 0.1321, "low": 0.1318, "close": 0.132, "volume": 2632.9, "quote_volume": 347.53843, "trades": 8, "taker_buy_volume": 2333.3, "taker_buy_quote": 308.04205}, {"ts": 1774433160000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 319.4, "quote_volume": 42.1608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433220000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 1473.3, "quote_volume": 194.30382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433280000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 8701.6, "quote_volume": 1148.74869, "trades": 7, "taker_buy_volume": 8436.5, "taker_buy_quote": 1113.75549}, {"ts": 1774433340000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 309.2, "quote_volume": 40.78348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433400000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433460000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 4112.4, "quote_volume": 542.01432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433520000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 563.3, "quote_volume": 74.27477, "trades": 2, "taker_buy_volume": 318.3, "taker_buy_quote": 41.98377}, {"ts": 1774433580000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 590.9, "quote_volume": 77.88062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433640000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 357.1, "quote_volume": 47.06578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433700000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 621.4, "quote_volume": 81.93235, "trades": 3, "taker_buy_volume": 318.3, "taker_buy_quote": 41.98377}, {"ts": 1774433760000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 5086.1, "quote_volume": 670.01037, "trades": 6, "taker_buy_volume": 1710.0, "taker_buy_quote": 225.378}, {"ts": 1774433820000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 1525.4, "quote_volume": 200.98501, "trades": 3, "taker_buy_volume": 898.3, "taker_buy_quote": 118.39594}, {"ts": 1774433880000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433940000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 3819.8, "quote_volume": 503.15071, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434000000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 1428.8, "quote_volume": 188.6871, "trades": 3, "taker_buy_volume": 1086.1, "taker_buy_quote": 143.4507}, {"ts": 1774434060000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 406.4, "quote_volume": 53.69428, "trades": 3, "taker_buy_volume": 88.4, "taker_buy_quote": 11.68648}, {"ts": 1774434120000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 7032.9, "quote_volume": 929.52757, "trades": 15, "taker_buy_volume": 5702.1, "taker_buy_quote": 753.68404}, {"ts": 1774434180000, "open": 0.1321, "high": 0.1327, "low": 0.1321, "close": 0.1323, "volume": 57070.1, "quote_volume": 7558.21299, "trades": 55, "taker_buy_volume": 40071.6, "taker_buy_quote": 5307.07813}, {"ts": 1774434240000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 2703.8, "quote_volume": 357.98312, "trades": 9, "taker_buy_volume": 2703.8, "taker_buy_quote": 357.98312}, {"ts": 1774434300000, "open": 0.1324, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 5828.6, "quote_volume": 772.01095, "trades": 10, "taker_buy_volume": 2553.3, "taker_buy_quote": 338.12355}, {"ts": 1774434360000, "open": 0.1323, "high": 0.1325, "low": 0.1323, "close": 0.1325, "volume": 21837.2, "quote_volume": 2890.10239, "trades": 20, "taker_buy_volume": 19487.7, "taker_buy_quote": 2579.26354}, {"ts": 1774434420000, "open": 0.1323, "high": 0.1326, "low": 0.1323, "close": 0.1323, "volume": 877.7, "quote_volume": 116.16118, "trades": 5, "taker_buy_volume": 89.8, "taker_buy_quote": 11.89948}, {"ts": 1774434480000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 13465.2, "quote_volume": 1782.8928, "trades": 6, "taker_buy_volume": 5574.2, "taker_buy_quote": 738.02408}, {"ts": 1774434540000, "open": 0.1323, "high": 0.1325, "low": 0.1323, "close": 0.1325, "volume": 3273.8, "quote_volume": 433.47909, "trades": 5, "taker_buy_volume": 2912.3, "taker_buy_quote": 385.65264}, {"ts": 1774434600000, "open": 0.1324, "high": 0.1325, "low": 0.1322, "close": 0.1324, "volume": 18232.3, "quote_volume": 2412.69909, "trades": 17, "taker_buy_volume": 3324.9, "taker_buy_quote": 440.31198}, {"ts": 1774434660000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 1906.6, "quote_volume": 252.43384, "trades": 3, "taker_buy_volume": 423.5, "taker_buy_quote": 56.0714}, {"ts": 1774434720000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434780000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 5595.7, "quote_volume": 741.15466, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434840000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1324, "volume": 3136.2, "quote_volume": 415.06808, "trades": 7, "taker_buy_volume": 2130.1, "taker_buy_quote": 281.96105}, {"ts": 1774434900000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434960000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 640.7, "quote_volume": 84.76461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435020000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 3610.8, "quote_volume": 477.51876, "trades": 9, "taker_buy_volume": 855.0, "taker_buy_quote": 113.1165}, {"ts": 1774435080000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 5777.0, "quote_volume": 763.8049, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435140000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 1626.3, "quote_volume": 215.09533, "trades": 6, "taker_buy_volume": 1626.3, "taker_buy_quote": 215.09533}, {"ts": 1774435200000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 727.7, "quote_volume": 96.27471, "trades": 3, "taker_buy_volume": 727.7, "taker_buy_quote": 96.27471}, {"ts": 1774435260000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435320000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 184.0, "quote_volume": 24.3432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435380000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 1613.8, "quote_volume": 213.50574, "trades": 4, "taker_buy_volume": 758.8, "taker_buy_quote": 100.38924}, {"ts": 1774435440000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435500000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435560000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435620000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 1656.0, "quote_volume": 219.00574, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435680000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 109.3, "quote_volume": 14.44946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435740000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 4520.2, "quote_volume": 598.02246, "trades": 4, "taker_buy_volume": 1509.0, "taker_buy_quote": 199.6407}, {"ts": 1774435800000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 1435.0, "quote_volume": 190.26269, "trades": 4, "taker_buy_volume": 1251.0, "taker_buy_quote": 165.86429}, {"ts": 1774435860000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 2088.9, "quote_volume": 276.77925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435920000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 1656.1, "quote_volume": 218.93642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435980000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 147.3, "quote_volume": 19.45833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436040000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436100000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 895.6, "quote_volume": 118.39832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436160000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 6124.2, "quote_volume": 809.00682, "trades": 6, "taker_buy_volume": 5092.7, "taker_buy_quote": 672.74567}, {"ts": 1774436220000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 1186.0, "quote_volume": 156.65223, "trades": 4, "taker_buy_volume": 896.0, "taker_buy_quote": 118.3616}, {"ts": 1774436280000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 11974.1, "quote_volume": 1580.61815, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436340000, "open": 0.1319, "high": 0.1322, "low": 0.1319, "close": 0.1319, "volume": 15528.3, "quote_volume": 2050.50437, "trades": 16, "taker_buy_volume": 7577.9, "taker_buy_quote": 1001.19896}, {"ts": 1774436400000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 1113.8, "quote_volume": 147.03918, "trades": 3, "taker_buy_volume": 644.8, "taker_buy_quote": 85.17808}, {"ts": 1774436460000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 18872.0, "quote_volume": 2490.99513, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436520000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 1608.6, "quote_volume": 212.29045, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436580000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 449.2, "quote_volume": 59.24948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436640000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 7522.8, "quote_volume": 992.23253, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436700000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 4426.7, "quote_volume": 583.01662, "trades": 10, "taker_buy_volume": 1618.3, "taker_buy_quote": 213.13011}, {"ts": 1774436760000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 1409.1, "quote_volume": 185.52742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436820000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 2361.1, "quote_volume": 310.56063, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436880000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 996.7, "quote_volume": 131.06605, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436940000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 1294.3, "quote_volume": 170.29025, "trades": 5, "taker_buy_volume": 898.0, "taker_buy_quote": 118.1768}, {"ts": 1774437000000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 1786.7, "quote_volume": 235.24575, "trades": 4, "taker_buy_volume": 1473.5, "taker_buy_quote": 194.05995}, {"ts": 1774437060000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437120000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 855.0, "quote_volume": 112.689, "trades": 1, "taker_buy_volume": 855.0, "taker_buy_quote": 112.689}, {"ts": 1774437180000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 11332.5, "quote_volume": 1492.41292, "trades": 17, "taker_buy_volume": 2785.3, "taker_buy_quote": 366.89621}, {"ts": 1774437240000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437300000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 2198.7, "quote_volume": 290.00853, "trades": 2, "taker_buy_volume": 2198.7, "taker_buy_quote": 290.00853}, {"ts": 1774437360000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437420000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437480000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437540000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 895.9, "quote_volume": 118.2588, "trades": 3, "taker_buy_volume": 711.9, "taker_buy_quote": 93.9708}, {"ts": 1774437600000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 1222.2, "quote_volume": 161.45262, "trades": 5, "taker_buy_volume": 1222.2, "taker_buy_quote": 161.45262}, {"ts": 1774437660000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437720000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 5653.8, "quote_volume": 745.9322, "trades": 6, "taker_buy_volume": 1006.9, "taker_buy_quote": 132.81011}, {"ts": 1774437780000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 49.4, "quote_volume": 6.5208, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 6.5208}, {"ts": 1774437840000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 452.8, "quote_volume": 59.67904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437900000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437960000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438020000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 147.9, "quote_volume": 19.5068, "trades": 2, "taker_buy_volume": 67.9, "taker_buy_quote": 8.9628}, {"ts": 1774438080000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 14384.8, "quote_volume": 1895.11278, "trades": 21, "taker_buy_volume": 5146.9, "taker_buy_quote": 678.03599}, {"ts": 1774438140000, "open": 0.1318, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 2137.7, "quote_volume": 281.68158, "trades": 3, "taker_buy_volume": 1063.3, "taker_buy_quote": 140.1831}, {"ts": 1774438200000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 1143.5, "quote_volume": 150.8616, "trades": 2, "taker_buy_volume": 1143.5, "taker_buy_quote": 150.8616}, {"ts": 1774438260000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 3328.3, "quote_volume": 439.3356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438320000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 3199.1, "quote_volume": 421.71919, "trades": 7, "taker_buy_volume": 2271.1, "taker_buy_quote": 299.33098}, {"ts": 1774438380000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438440000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 959.7, "quote_volume": 126.58443, "trades": 3, "taker_buy_volume": 959.7, "taker_buy_quote": 126.58443}, {"ts": 1774438500000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 5507.9, "quote_volume": 726.02449, "trades": 9, "taker_buy_volume": 1398.9, "taker_buy_quote": 184.45829}, {"ts": 1774438560000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 855.0, "quote_volume": 112.689, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 112.689}, {"ts": 1774438620000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 9186.0, "quote_volume": 1211.2341, "trades": 12, "taker_buy_volume": 5834.8, "taker_buy_quote": 769.52754}, {"ts": 1774438680000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 1148.7, "quote_volume": 151.6124, "trades": 6, "taker_buy_volume": 1000.4, "taker_buy_quote": 132.0528}, {"ts": 1774438740000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 3643.6, "quote_volume": 480.58214, "trades": 7, "taker_buy_volume": 641.2, "taker_buy_quote": 84.57428}, {"ts": 1774438800000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 7756.6, "quote_volume": 1022.43528, "trades": 6, "taker_buy_volume": 1154.0, "taker_buy_quote": 152.2126}, {"ts": 1774438860000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 330.4, "quote_volume": 43.57976, "trades": 1, "taker_buy_volume": 330.4, "taker_buy_quote": 43.57976}, {"ts": 1774438920000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 2366.4, "quote_volume": 311.94398, "trades": 5, "taker_buy_volume": 2366.4, "taker_buy_quote": 311.94398}, {"ts": 1774438980000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 524.6, "quote_volume": 69.19474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439040000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439100000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 5562.3, "quote_volume": 732.64892, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439160000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 210.1, "quote_volume": 27.67017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439220000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 1750.8, "quote_volume": 230.40528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439280000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 7520.0, "quote_volume": 990.83631, "trades": 8, "taker_buy_volume": 5993.8, "taker_buy_quote": 789.68315}, {"ts": 1774439340000, "open": 0.1318, "high": 0.132, "low": 0.1317, "close": 0.132, "volume": 820.6, "quote_volume": 108.23975, "trades": 4, "taker_buy_volume": 636.6, "taker_buy_quote": 83.99937}, {"ts": 1774439400000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 244.6, "quote_volume": 32.2872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439460000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 238.1, "quote_volume": 31.40539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439520000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439580000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439640000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 439.7, "quote_volume": 58.06057, "trades": 2, "taker_buy_volume": 320.7, "taker_buy_quote": 42.36447}, {"ts": 1774439700000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 963.4, "quote_volume": 127.26029, "trades": 3, "taker_buy_volume": 914.9, "taker_buy_quote": 120.85829}, {"ts": 1774439760000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439820000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439880000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 464.8, "quote_volume": 61.44656, "trades": 3, "taker_buy_volume": 117.9, "taker_buy_quote": 15.58638}, {"ts": 1774439940000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440000000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 4060.1, "quote_volume": 536.52318, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440060000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 2126.0, "quote_volume": 281.4824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440120000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 2653.6, "quote_volume": 351.33664, "trades": 8, "taker_buy_volume": 1279.1, "taker_buy_quote": 169.35284}, {"ts": 1774440180000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 1810.4, "quote_volume": 239.878, "trades": 4, "taker_buy_volume": 955.4, "taker_buy_quote": 126.5905}, {"ts": 1774440240000, "open": 0.1326, "high": 0.1326, "low": 0.1319, "close": 0.1319, "volume": 12461.8, "quote_volume": 1649.56733, "trades": 16, "taker_buy_volume": 6077.8, "taker_buy_quote": 804.06519}, {"ts": 1774440300000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440360000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440420000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440480000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 1615.2, "quote_volume": 213.36792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440540000, "open": 0.132, "high": 0.1322, "low": 0.132, "close": 0.1322, "volume": 3945.4, "quote_volume": 521.27743, "trades": 8, "taker_buy_volume": 3945.4, "taker_buy_quote": 521.27743}, {"ts": 1774440600000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440660000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.132, "volume": 4435.2, "quote_volume": 585.45507, "trades": 9, "taker_buy_volume": 287.7, "taker_buy_quote": 37.9764}, {"ts": 1774440720000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440780000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440840000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 496.3, "quote_volume": 65.42137, "trades": 4, "taker_buy_volume": 288.2, "taker_buy_quote": 37.98476}, {"ts": 1774440900000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 8944.1, "quote_volume": 1177.807, "trades": 12, "taker_buy_volume": 3823.7, "taker_buy_quote": 503.58129}, {"ts": 1774440960000, "open": 0.1316, "high": 0.1316, "low": 0.1313, "close": 0.1315, "volume": 9995.9, "quote_volume": 1314.91162, "trades": 14, "taker_buy_volume": 212.8, "taker_buy_quote": 27.9832}, {"ts": 1774441020000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.131, "volume": 11714.3, "quote_volume": 1536.04366, "trades": 20, "taker_buy_volume": 4336.2, "taker_buy_quote": 568.20763}, {"ts": 1774441080000, "open": 0.1312, "high": 0.1313, "low": 0.1309, "close": 0.1309, "volume": 11909.9, "quote_volume": 1561.89248, "trades": 11, "taker_buy_volume": 1904.0, "taker_buy_quote": 249.9952}, {"ts": 1774441140000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 7520.6, "quote_volume": 984.83167, "trades": 7, "taker_buy_volume": 3622.4, "taker_buy_quote": 474.5344}, {"ts": 1774441200000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 15064.6, "quote_volume": 1969.46755, "trades": 14, "taker_buy_volume": 7796.8, "taker_buy_quote": 1019.53981}, {"ts": 1774441260000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 91.4, "quote_volume": 11.9734, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 11.9734}, {"ts": 1774441320000, "open": 0.1309, "high": 0.1311, "low": 0.1307, "close": 0.131, "volume": 23839.1, "quote_volume": 3119.14422, "trades": 22, "taker_buy_volume": 14232.7, "taker_buy_quote": 1862.72978}, {"ts": 1774441380000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 16837.9, "quote_volume": 2200.15252, "trades": 18, "taker_buy_volume": 4489.8, "taker_buy_quote": 586.58968}, {"ts": 1774441440000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 4170.3, "quote_volume": 547.28736, "trades": 8, "taker_buy_volume": 3005.5, "taker_buy_quote": 394.4656}, {"ts": 1774441500000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 7554.5, "quote_volume": 991.1504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441560000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 1644.3, "quote_volume": 215.70121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441620000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 3969.3, "quote_volume": 520.80422, "trades": 3, "taker_buy_volume": 3969.3, "taker_buy_quote": 520.80422}, {"ts": 1774441680000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 5374.1, "quote_volume": 705.53542, "trades": 8, "taker_buy_volume": 3845.8, "taker_buy_quote": 504.86963}, {"ts": 1774441740000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441800000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 224.2, "quote_volume": 29.45988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441860000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 8769.7, "quote_volume": 1151.46161, "trades": 4, "taker_buy_volume": 1153.6, "taker_buy_quote": 151.46768}, {"ts": 1774441920000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 385.2, "quote_volume": 50.60215, "trades": 2, "taker_buy_volume": 131.3, "taker_buy_quote": 17.23969}, {"ts": 1774441980000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 11724.2, "quote_volume": 1543.2113, "trades": 8, "taker_buy_volume": 9289.3, "taker_buy_quote": 1222.54417}, {"ts": 1774442040000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 809.0, "quote_volume": 106.3835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442100000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 3275.9, "quote_volume": 430.41823, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442160000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 1258.4, "quote_volume": 165.22792, "trades": 3, "taker_buy_volume": 1258.4, "taker_buy_quote": 165.22792}, {"ts": 1774442220000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442280000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 2945.1, "quote_volume": 386.98614, "trades": 3, "taker_buy_volume": 2945.1, "taker_buy_quote": 386.98614}, {"ts": 1774442340000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442400000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442460000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442520000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 4309.0, "quote_volume": 566.2026, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442580000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 2544.8, "quote_volume": 334.36422, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442640000, "open": 0.1314, "high": 0.1314, "low": 0.1311, "close": 0.1311, "volume": 3127.9, "quote_volume": 410.5201, "trades": 10, "taker_buy_volume": 138.5, "taker_buy_quote": 18.1989}, {"ts": 1774442700000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 3884.7, "quote_volume": 508.90999, "trades": 10, "taker_buy_volume": 80.0, "taker_buy_quote": 10.488}, {"ts": 1774442760000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 1035.1, "quote_volume": 135.55869, "trades": 4, "taker_buy_volume": 641.0, "taker_buy_quote": 83.971}, {"ts": 1774442820000, "open": 0.1311, "high": 0.1311, "low": 0.1308, "close": 0.1309, "volume": 34704.7, "quote_volume": 4543.97146, "trades": 18, "taker_buy_volume": 1120.0, "taker_buy_quote": 146.624}, {"ts": 1774442880000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 1987.5, "quote_volume": 260.23264, "trades": 5, "taker_buy_volume": 1103.1, "taker_buy_quote": 144.5061}, {"ts": 1774442940000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 560.8, "quote_volume": 73.40872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443000000, "open": 0.1309, "high": 0.1311, "low": 0.1308, "close": 0.1308, "volume": 7403.0, "quote_volume": 968.83509, "trades": 13, "taker_buy_volume": 2746.1, "taker_buy_quote": 359.48055}, {"ts": 1774443060000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 4170.3, "quote_volume": 545.41366, "trades": 10, "taker_buy_volume": 3355.6, "taker_buy_quote": 438.91248}, {"ts": 1774443120000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 1057.9, "quote_volume": 138.3022, "trades": 5, "taker_buy_volume": 346.7, "taker_buy_quote": 45.34836}, {"ts": 1774443180000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 387.9, "quote_volume": 50.69853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443240000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 1039.0, "quote_volume": 135.86384, "trades": 5, "taker_buy_volume": 665.4, "taker_buy_quote": 87.03432}, {"ts": 1774443300000, "open": 0.1309, "high": 0.1315, "low": 0.1308, "close": 0.1315, "volume": 44440.1, "quote_volume": 5820.36961, "trades": 62, "taker_buy_volume": 24030.7, "taker_buy_quote": 3148.90831}, {"ts": 1774443360000, "open": 0.1315, "high": 0.1315, "low": 0.1311, "close": 0.1311, "volume": 24514.0, "quote_volume": 3218.62738, "trades": 24, "taker_buy_volume": 4903.6, "taker_buy_quote": 644.64149}, {"ts": 1774443420000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443480000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 10467.8, "quote_volume": 1373.37536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443540000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443600000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 1457.6, "quote_volume": 191.23712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443660000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443720000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 7370.8, "quote_volume": 966.54129, "trades": 18, "taker_buy_volume": 3667.6, "taker_buy_quote": 480.95988}, {"ts": 1774443780000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 243.8, "quote_volume": 31.96218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443840000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 5928.0, "quote_volume": 776.80317, "trades": 16, "taker_buy_volume": 268.1, "taker_buy_quote": 35.14591}, {"ts": 1774443900000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443960000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444020000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 1592.5, "quote_volume": 208.75638, "trades": 3, "taker_buy_volume": 1350.7, "taker_buy_quote": 177.08058}, {"ts": 1774444080000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 4885.4, "quote_volume": 640.58336, "trades": 11, "taker_buy_volume": 4784.6, "taker_buy_quote": 627.37856}, {"ts": 1774444140000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 1274.0, "quote_volume": 167.1488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444200000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 4754.9, "quote_volume": 624.27458, "trades": 10, "taker_buy_volume": 4754.9, "taker_buy_quote": 624.27458}, {"ts": 1774444260000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 40.0, "quote_volume": 5.256, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 5.256}, {"ts": 1774444320000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444380000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444440000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 2174.7, "quote_volume": 285.97305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444500000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444560000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444620000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444680000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 3720.2, "quote_volume": 488.6045, "trades": 3, "taker_buy_volume": 1422.4, "taker_buy_quote": 186.90336}, {"ts": 1774444740000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444800000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 852.7, "quote_volume": 111.95951, "trades": 1, "taker_buy_volume": 852.7, "taker_buy_quote": 111.95951}, {"ts": 1774444860000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 2656.3, "quote_volume": 349.29945, "trades": 9, "taker_buy_volume": 2656.3, "taker_buy_quote": 349.29945}, {"ts": 1774444920000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 1595.8, "quote_volume": 209.64854, "trades": 4, "taker_buy_volume": 395.8, "taker_buy_quote": 51.96854}, {"ts": 1774444980000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 3664.8, "quote_volume": 480.82176, "trades": 7, "taker_buy_volume": 1625.0, "taker_buy_quote": 213.2}, {"ts": 1774445040000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445100000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 76.1, "quote_volume": 9.99193, "trades": 1, "taker_buy_volume": 76.1, "taker_buy_quote": 9.99193}, {"ts": 1774445160000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 152.2, "quote_volume": 19.98386, "trades": 1, "taker_buy_volume": 152.2, "taker_buy_quote": 19.98386}, {"ts": 1774445220000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445280000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 10227.1, "quote_volume": 1341.25012, "trades": 17, "taker_buy_volume": 3918.1, "taker_buy_quote": 514.05472}, {"ts": 1774445340000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 853.6, "quote_volume": 111.99232, "trades": 1, "taker_buy_volume": 853.6, "taker_buy_quote": 111.99232}, {"ts": 1774445400000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 6028.8, "quote_volume": 791.91919, "trades": 12, "taker_buy_volume": 6028.8, "taker_buy_quote": 791.91919}, {"ts": 1774445460000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 6088.2, "quote_volume": 798.77184, "trades": 10, "taker_buy_volume": 5080.8, "taker_buy_quote": 666.60096}, {"ts": 1774445520000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 8863.9, "quote_volume": 1162.19672, "trades": 10, "taker_buy_volume": 1242.0, "taker_buy_quote": 162.96563}, {"ts": 1774445580000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.131, "volume": 19585.8, "quote_volume": 2568.91746, "trades": 29, "taker_buy_volume": 13705.0, "taker_buy_quote": 1797.82084}, {"ts": 1774445640000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 4022.0, "quote_volume": 527.38367, "trades": 9, "taker_buy_volume": 2536.0, "taker_buy_quote": 332.56907}, {"ts": 1774445700000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 1622.8, "quote_volume": 213.034, "trades": 4, "taker_buy_volume": 1622.8, "taker_buy_quote": 213.034}, {"ts": 1774445760000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 1697.8, "quote_volume": 222.75897, "trades": 3, "taker_buy_volume": 740.8, "taker_buy_quote": 97.20057}, {"ts": 1774445820000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445880000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 15502.7, "quote_volume": 2032.58328, "trades": 14, "taker_buy_volume": 547.7, "taker_buy_quote": 71.85824}, {"ts": 1774445940000, "open": 0.1311, "high": 0.1311, "low": 0.1308, "close": 0.1308, "volume": 11857.7, "quote_volume": 1552.0863, "trades": 20, "taker_buy_volume": 6951.9, "taker_buy_quote": 910.14156}, {"ts": 1774446000000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 4563.4, "quote_volume": 597.10064, "trades": 12, "taker_buy_volume": 3802.6, "taker_buy_quote": 497.55209}, {"ts": 1774446060000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 7696.8, "quote_volume": 1006.13359, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446120000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 24913.1, "quote_volume": 3251.15955, "trades": 17, "taker_buy_volume": 917.0, "taker_buy_quote": 119.6685}, {"ts": 1774446180000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 6529.4, "quote_volume": 852.41756, "trades": 11, "taker_buy_volume": 5102.3, "taker_buy_quote": 666.18101}, {"ts": 1774446240000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 939.9, "quote_volume": 122.84493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446300000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 979.2, "quote_volume": 127.88352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446360000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 1390.0, "quote_volume": 181.534, "trades": 5, "taker_buy_volume": 320.7, "taker_buy_quote": 41.88342}, {"ts": 1774446420000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 1898.3, "quote_volume": 247.91798, "trades": 4, "taker_buy_volume": 962.0, "taker_buy_quote": 125.6372}, {"ts": 1774446480000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 662.7, "quote_volume": 86.61489, "trades": 1, "taker_buy_volume": 662.7, "taker_buy_quote": 86.61489}, {"ts": 1774446540000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 6788.7, "quote_volume": 888.61858, "trades": 7, "taker_buy_volume": 3998.5, "taker_buy_quote": 523.40365}, {"ts": 1774446600000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 2142.2, "quote_volume": 279.92278, "trades": 3, "taker_buy_volume": 2142.2, "taker_buy_quote": 279.92278}, {"ts": 1774446660000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 9952.0, "quote_volume": 1300.7264, "trades": 7, "taker_buy_volume": 6889.3, "taker_buy_quote": 900.43151}, {"ts": 1774446720000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 16285.5, "quote_volume": 2128.51485, "trades": 14, "taker_buy_volume": 12737.3, "taker_buy_quote": 1664.76511}, {"ts": 1774446780000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 9612.5, "quote_volume": 1257.22579, "trades": 14, "taker_buy_volume": 7766.9, "taker_buy_quote": 1015.97722}, {"ts": 1774446840000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 7629.0, "quote_volume": 997.619, "trades": 11, "taker_buy_volume": 2313.1, "taker_buy_quote": 302.55348}, {"ts": 1774446900000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446960000, "open": 0.1308, "high": 0.1312, "low": 0.1308, "close": 0.1309, "volume": 22721.8, "quote_volume": 2977.3905, "trades": 25, "taker_buy_volume": 13258.1, "taker_buy_quote": 1737.38179}, {"ts": 1774447020000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 428.3, "quote_volume": 55.97881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447080000, "open": 0.1306, "high": 0.1309, "low": 0.1305, "close": 0.1309, "volume": 4015.1, "quote_volume": 524.9825, "trades": 9, "taker_buy_volume": 2675.9, "taker_buy_quote": 349.88116}, {"ts": 1774447140000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 2289.1, "quote_volume": 299.21743, "trades": 3, "taker_buy_volume": 320.6, "taker_buy_quote": 41.93448}, {"ts": 1774447200000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 12188.7, "quote_volume": 1595.66128, "trades": 16, "taker_buy_volume": 4751.6, "taker_buy_quote": 621.98444}, {"ts": 1774447260000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 641.2, "quote_volume": 83.86896, "trades": 2, "taker_buy_volume": 641.2, "taker_buy_quote": 83.86896}, {"ts": 1774447320000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 3466.0, "quote_volume": 453.07084, "trades": 7, "taker_buy_volume": 2108.9, "taker_buy_quote": 275.69787}, {"ts": 1774447380000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 8299.3, "quote_volume": 1083.95912, "trades": 18, "taker_buy_volume": 4439.7, "taker_buy_quote": 579.92133}, {"ts": 1774447440000, "open": 0.1307, "high": 0.1308, "low": 0.1305, "close": 0.1305, "volume": 4172.1, "quote_volume": 545.06206, "trades": 10, "taker_buy_volume": 263.2, "taker_buy_quote": 34.41075}, {"ts": 1774447500000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 2629.0, "quote_volume": 343.38377, "trades": 5, "taker_buy_volume": 363.7, "taker_buy_quote": 47.53559}, {"ts": 1774447560000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 3346.7, "quote_volume": 438.00921, "trades": 9, "taker_buy_volume": 3346.7, "taker_buy_quote": 438.00921}, {"ts": 1774447620000, "open": 0.1309, "high": 0.1309, "low": 0.1306, "close": 0.1307, "volume": 3432.3, "quote_volume": 448.58155, "trades": 11, "taker_buy_volume": 682.5, "taker_buy_quote": 89.26607}, {"ts": 1774447680000, "open": 0.1307, "high": 0.1309, "low": 0.1305, "close": 0.1305, "volume": 14719.4, "quote_volume": 1924.0011, "trades": 30, "taker_buy_volume": 9653.2, "taker_buy_quote": 1262.36115}, {"ts": 1774447740000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 2166.6, "quote_volume": 282.84829, "trades": 10, "taker_buy_volume": 733.4, "taker_buy_quote": 95.81569}, {"ts": 1774447800000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 1557.6, "quote_volume": 203.52992, "trades": 10, "taker_buy_volume": 495.9, "taker_buy_quote": 64.86372}, {"ts": 1774447860000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 769.2, "quote_volume": 100.5267, "trades": 5, "taker_buy_volume": 345.9, "taker_buy_quote": 45.24372}, {"ts": 1774447920000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 318.7, "quote_volume": 41.65409, "trades": 1, "taker_buy_volume": 318.7, "taker_buy_quote": 41.65409}, {"ts": 1774447980000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 694.5, "quote_volume": 90.8406, "trades": 4, "taker_buy_volume": 694.5, "taker_buy_quote": 90.8406}, {"ts": 1774448040000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448100000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 14359.0, "quote_volume": 1881.28866, "trades": 15, "taker_buy_volume": 14045.7, "taker_buy_quote": 1840.21503}, {"ts": 1774448160000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 1698.4, "quote_volume": 222.51598, "trades": 3, "taker_buy_volume": 255.8, "taker_buy_quote": 33.53538}, {"ts": 1774448220000, "open": 0.1312, "high": 0.1312, "low": 0.1307, "close": 0.1309, "volume": 12222.1, "quote_volume": 1599.73216, "trades": 19, "taker_buy_volume": 2392.6, "taker_buy_quote": 313.25509}, {"ts": 1774448280000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 244.5, "quote_volume": 32.00505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448340000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 3885.3, "quote_volume": 508.9743, "trades": 10, "taker_buy_volume": 1139.2, "taker_buy_quote": 149.2352}, {"ts": 1774448400000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 16746.9, "quote_volume": 2192.72621, "trades": 13, "taker_buy_volume": 5226.4, "taker_buy_quote": 684.69276}, {"ts": 1774448460000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 521.5, "quote_volume": 68.3165, "trades": 2, "taker_buy_volume": 521.5, "taker_buy_quote": 68.3165}, {"ts": 1774448520000, "open": 0.1309, "high": 0.1309, "low": 0.1305, "close": 0.1305, "volume": 14529.0, "quote_volume": 1899.5358, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448580000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 1791.9, "quote_volume": 233.79173, "trades": 6, "taker_buy_volume": 253.9, "taker_buy_quote": 33.15934}, {"ts": 1774448640000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 5436.1, "quote_volume": 708.33587, "trades": 15, "taker_buy_volume": 638.2, "taker_buy_quote": 83.25784}, {"ts": 1774448700000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 36730.4, "quote_volume": 4788.36935, "trades": 33, "taker_buy_volume": 19446.4, "taker_buy_quote": 2535.37908}, {"ts": 1774448760000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 10063.7, "quote_volume": 1312.27409, "trades": 8, "taker_buy_volume": 2585.6, "taker_buy_quote": 337.16224}, {"ts": 1774448820000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 3523.0, "quote_volume": 459.63504, "trades": 6, "taker_buy_volume": 3184.0, "taker_buy_quote": 415.42944}, {"ts": 1774448880000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 331.0, "quote_volume": 43.2286, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 43.2286}, {"ts": 1774448940000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 303.0, "quote_volume": 39.5718, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 39.5718}, {"ts": 1774449000000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1325.9, "quote_volume": 173.02995, "trades": 3, "taker_buy_volume": 320.7, "taker_buy_quote": 41.85135}, {"ts": 1774449060000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 2011.1, "quote_volume": 262.44855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449120000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449180000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449240000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 903.3, "quote_volume": 117.76672, "trades": 2, "taker_buy_volume": 667.3, "taker_buy_quote": 87.01592}, {"ts": 1774449300000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 21047.2, "quote_volume": 2740.82669, "trades": 12, "taker_buy_volume": 299.4, "taker_buy_quote": 38.98188}, {"ts": 1774449360000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 14958.1, "quote_volume": 1945.10393, "trades": 27, "taker_buy_volume": 5593.5, "taker_buy_quote": 727.42971}, {"ts": 1774449420000, "open": 0.1299, "high": 0.13, "low": 0.1297, "close": 0.1298, "volume": 17763.8, "quote_volume": 2307.465, "trades": 24, "taker_buy_volume": 9506.9, "taker_buy_quote": 1235.67327}, {"ts": 1774449480000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 5611.3, "quote_volume": 729.97415, "trades": 10, "taker_buy_volume": 4582.4, "taker_buy_quote": 596.02885}, {"ts": 1774449540000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 46.1, "quote_volume": 6.00222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449600000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 507.7, "quote_volume": 66.15331, "trades": 3, "taker_buy_volume": 507.7, "taker_buy_quote": 66.15331}, {"ts": 1774449660000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 460.9, "quote_volume": 60.00918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449720000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 1591.4, "quote_volume": 207.27574, "trades": 3, "taker_buy_volume": 1591.4, "taker_buy_quote": 207.27574}, {"ts": 1774449780000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 1137.8, "quote_volume": 148.23962, "trades": 3, "taker_buy_volume": 980.6, "taker_buy_quote": 127.77218}, {"ts": 1774449840000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 563.0, "quote_volume": 73.3589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449900000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 76.9, "quote_volume": 10.01238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449960000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 350.8, "quote_volume": 45.74432, "trades": 1, "taker_buy_volume": 350.8, "taker_buy_quote": 45.74432}, {"ts": 1774450020000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 1070.9, "quote_volume": 139.53827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450080000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450140000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 787.4, "quote_volume": 102.67696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450200000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 1428.1, "quote_volume": 186.22424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450260000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 10383.3, "quote_volume": 1354.68623, "trades": 9, "taker_buy_volume": 9341.0, "taker_buy_quote": 1218.77031}, {"ts": 1774450320000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450380000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 3797.9, "quote_volume": 496.37093, "trades": 9, "taker_buy_volume": 2709.3, "taker_buy_quote": 354.13479}, {"ts": 1774450440000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 1625.8, "quote_volume": 212.65464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450500000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450560000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450620000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 779.7, "quote_volume": 101.82882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450680000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 1263.2, "quote_volume": 164.95217, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450740000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 2680.4, "quote_volume": 349.60188, "trades": 4, "taker_buy_volume": 67.4, "taker_buy_quote": 8.80244}, {"ts": 1774450800000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 942.7, "quote_volume": 123.02235, "trades": 2, "taker_buy_volume": 668.0, "taker_buy_quote": 87.174}, {"ts": 1774450860000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 596.2, "quote_volume": 77.86372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450920000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 574.9, "quote_volume": 75.13943, "trades": 2, "taker_buy_volume": 574.9, "taker_buy_quote": 75.13943}, {"ts": 1774450980000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 249.5, "quote_volume": 32.60965, "trades": 1, "taker_buy_volume": 249.5, "taker_buy_quote": 32.60965}, {"ts": 1774451040000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 372.4, "quote_volume": 48.66433, "trades": 3, "taker_buy_volume": 288.9, "taker_buy_quote": 37.75923}, {"ts": 1774451100000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 5143.3, "quote_volume": 672.27088, "trades": 13, "taker_buy_volume": 4837.5, "taker_buy_quote": 632.30282}, {"ts": 1774451160000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 1361.1, "quote_volume": 177.75966, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451220000, "open": 0.1306, "high": 0.1307, "low": 0.1303, "close": 0.1303, "volume": 6406.2, "quote_volume": 836.36071, "trades": 13, "taker_buy_volume": 303.6, "taker_buy_quote": 39.68051}, {"ts": 1774451280000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 332.8, "quote_volume": 43.39712, "trades": 1, "taker_buy_volume": 332.8, "taker_buy_quote": 43.39712}, {"ts": 1774451340000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 544.0, "quote_volume": 70.992, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 70.992}, {"ts": 1774451400000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 356.9, "quote_volume": 46.57545, "trades": 2, "taker_buy_volume": 356.9, "taker_buy_quote": 46.57545}, {"ts": 1774451460000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 8231.6, "quote_volume": 1073.84318, "trades": 6, "taker_buy_volume": 4425.4, "taker_buy_quote": 577.5147}, {"ts": 1774451520000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 1337.2, "quote_volume": 174.27097, "trades": 3, "taker_buy_volume": 1337.2, "taker_buy_quote": 174.27097}, {"ts": 1774451580000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 6095.0, "quote_volume": 794.78303, "trades": 7, "taker_buy_volume": 6095.0, "taker_buy_quote": 794.78303}, {"ts": 1774451640000, "open": 0.1305, "high": 0.1305, "low": 0.1301, "close": 0.1303, "volume": 4126.7, "quote_volume": 537.49001, "trades": 7, "taker_buy_volume": 624.7, "taker_buy_quote": 81.45229}, {"ts": 1774451700000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 1135.9, "quote_volume": 148.00777, "trades": 1, "taker_buy_volume": 1135.9, "taker_buy_quote": 148.00777}, {"ts": 1774451760000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 308.6, "quote_volume": 40.21058, "trades": 1, "taker_buy_volume": 308.6, "taker_buy_quote": 40.21058}, {"ts": 1774451820000, "open": 0.13, "high": 0.1301, "low": 0.1297, "close": 0.1301, "volume": 27802.6, "quote_volume": 3610.58586, "trades": 53, "taker_buy_volume": 13233.5, "taker_buy_quote": 1718.27275}, {"ts": 1774451880000, "open": 0.1298, "high": 0.1299, "low": 0.1296, "close": 0.1298, "volume": 23025.2, "quote_volume": 2986.23199, "trades": 44, "taker_buy_volume": 8942.4, "taker_buy_quote": 1160.25018}, {"ts": 1774451940000, "open": 0.1301, "high": 0.1301, "low": 0.1295, "close": 0.1297, "volume": 15573.0, "quote_volume": 2019.72144, "trades": 20, "taker_buy_volume": 3477.4, "taker_buy_quote": 451.08507}, {"ts": 1774452000000, "open": 0.1298, "high": 0.13, "low": 0.1297, "close": 0.13, "volume": 7832.3, "quote_volume": 1016.40877, "trades": 23, "taker_buy_volume": 6201.2, "taker_buy_quote": 804.80765}, {"ts": 1774452060000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 1109.1, "quote_volume": 144.183, "trades": 4, "taker_buy_volume": 332.1, "taker_buy_quote": 43.173}, {"ts": 1774452120000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 641.2, "quote_volume": 83.29188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452180000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 5291.9, "quote_volume": 687.95923, "trades": 19, "taker_buy_volume": 3614.8, "taker_buy_quote": 470.00838}, {"ts": 1774452240000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 21107.9, "quote_volume": 2748.33872, "trades": 10, "taker_buy_volume": 21107.9, "taker_buy_quote": 2748.33872}, {"ts": 1774452300000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 982.2, "quote_volume": 127.87909, "trades": 4, "taker_buy_volume": 605.9, "taker_buy_quote": 78.91526}, {"ts": 1774452360000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 343.8, "quote_volume": 44.76276, "trades": 2, "taker_buy_volume": 343.8, "taker_buy_quote": 44.76276}, {"ts": 1774452420000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 3486.7, "quote_volume": 453.38647, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452480000, "open": 0.1301, "high": 0.1305, "low": 0.1301, "close": 0.1305, "volume": 11726.8, "quote_volume": 1528.60473, "trades": 19, "taker_buy_volume": 8694.0, "taker_buy_quote": 1133.05292}, {"ts": 1774452540000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 4254.8, "quote_volume": 555.42067, "trades": 11, "taker_buy_volume": 4254.8, "taker_buy_quote": 555.42067}, {"ts": 1774452600000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 2022.8, "quote_volume": 264.51549, "trades": 5, "taker_buy_volume": 667.5, "taker_buy_quote": 87.24225}, {"ts": 1774452660000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 7456.3, "quote_volume": 975.86954, "trades": 5, "taker_buy_volume": 5855.0, "taker_buy_quote": 766.4195}, {"ts": 1774452720000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 5752.7, "quote_volume": 753.45086, "trades": 7, "taker_buy_volume": 5674.5, "taker_buy_quote": 743.20666}, {"ts": 1774452780000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 888.5, "quote_volume": 116.2001, "trades": 3, "taker_buy_volume": 810.0, "taker_buy_quote": 105.948}, {"ts": 1774452840000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 3137.9, "quote_volume": 410.81265, "trades": 9, "taker_buy_volume": 3137.9, "taker_buy_quote": 410.81265}, {"ts": 1774452900000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 1397.9, "quote_volume": 183.36176, "trades": 6, "taker_buy_volume": 1397.9, "taker_buy_quote": 183.36176}, {"ts": 1774452960000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 7810.0, "quote_volume": 1023.77026, "trades": 9, "taker_buy_volume": 5460.1, "taker_buy_quote": 715.83886}, {"ts": 1774453020000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 530.6, "quote_volume": 69.40248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453080000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 2116.8, "quote_volume": 276.85522, "trades": 6, "taker_buy_volume": 572.9, "taker_buy_quote": 74.95975}, {"ts": 1774453140000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 40.0, "quote_volume": 5.232, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 5.232}, {"ts": 1774453200000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 8065.8, "quote_volume": 1054.97458, "trades": 6, "taker_buy_volume": 282.7, "taker_buy_quote": 36.97716}, {"ts": 1774453260000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 2682.0, "quote_volume": 350.69812, "trades": 7, "taker_buy_volume": 1046.8, "taker_buy_quote": 136.92144}, {"ts": 1774453320000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 1055.5, "quote_volume": 137.8483, "trades": 2, "taker_buy_volume": 321.4, "taker_buy_quote": 41.97484}, {"ts": 1774453380000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 5535.7, "quote_volume": 722.40885, "trades": 3, "taker_buy_volume": 4904.7, "taker_buy_quote": 640.06335}, {"ts": 1774453440000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 2686.5, "quote_volume": 351.16382, "trades": 4, "taker_buy_volume": 1312.9, "taker_buy_quote": 171.49694}, {"ts": 1774453500000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 14980.1, "quote_volume": 1959.71216, "trades": 30, "taker_buy_volume": 10310.2, "taker_buy_quote": 1348.88924}, {"ts": 1774453560000, "open": 0.1308, "high": 0.131, "low": 0.1307, "close": 0.1308, "volume": 22722.3, "quote_volume": 2973.14951, "trades": 43, "taker_buy_volume": 11896.5, "taker_buy_quote": 1557.07431}, {"ts": 1774453620000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 1508.6, "quote_volume": 197.40353, "trades": 3, "taker_buy_volume": 1508.6, "taker_buy_quote": 197.40353}, {"ts": 1774453680000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 1533.7, "quote_volume": 200.57738, "trades": 7, "taker_buy_volume": 351.5, "taker_buy_quote": 45.9762}, {"ts": 1774453740000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 9018.1, "quote_volume": 1178.97844, "trades": 12, "taker_buy_volume": 3127.7, "taker_buy_quote": 409.10316}, {"ts": 1774453800000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 1451.2, "quote_volume": 189.68559, "trades": 5, "taker_buy_volume": 443.3, "taker_buy_quote": 57.96835}, {"ts": 1774453860000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 2893.9, "quote_volume": 377.94334, "trades": 6, "taker_buy_volume": 718.2, "taker_buy_quote": 93.79692}, {"ts": 1774453920000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453980000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 10093.0, "quote_volume": 1318.3292, "trades": 12, "taker_buy_volume": 979.0, "taker_buy_quote": 127.9553}, {"ts": 1774454040000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 9666.6, "quote_volume": 1261.88972, "trades": 10, "taker_buy_volume": 8061.0, "taker_buy_quote": 1052.51948}, {"ts": 1774454100000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 6417.0, "quote_volume": 838.0602, "trades": 13, "taker_buy_volume": 4590.1, "taker_buy_quote": 599.46706}, {"ts": 1774454160000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1129.0, "quote_volume": 147.3345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454220000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 6657.9, "quote_volume": 868.46586, "trades": 8, "taker_buy_volume": 641.7, "taker_buy_quote": 83.67768}, {"ts": 1774454280000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 518.5, "quote_volume": 67.56055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454340000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454400000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454460000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 283.4, "quote_volume": 36.9837, "trades": 1, "taker_buy_volume": 283.4, "taker_buy_quote": 36.9837}, {"ts": 1774454520000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 1505.4, "quote_volume": 196.42903, "trades": 4, "taker_buy_volume": 1505.4, "taker_buy_quote": 196.42903}, {"ts": 1774454580000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 696.3, "quote_volume": 90.76454, "trades": 2, "taker_buy_volume": 696.3, "taker_buy_quote": 90.76454}, {"ts": 1774454640000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454700000, "open": 0.1303, "high": 0.1303, "low": 0.1299, "close": 0.13, "volume": 7679.3, "quote_volume": 999.38597, "trades": 16, "taker_buy_volume": 2940.1, "taker_buy_quote": 382.64517}, {"ts": 1774454760000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 619.9, "quote_volume": 80.70109, "trades": 2, "taker_buy_volume": 619.9, "taker_buy_quote": 80.70109}, {"ts": 1774454820000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 265.1, "quote_volume": 34.56904, "trades": 1, "taker_buy_volume": 265.1, "taker_buy_quote": 34.56904}, {"ts": 1774454880000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454940000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 4557.5, "quote_volume": 594.21342, "trades": 8, "taker_buy_volume": 2405.5, "taker_buy_quote": 313.73105}, {"ts": 1774455000000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 203.8, "quote_volume": 26.53476, "trades": 1, "taker_buy_volume": 203.8, "taker_buy_quote": 26.53476}, {"ts": 1774455060000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 623.5, "quote_volume": 81.21534, "trades": 2, "taker_buy_volume": 623.5, "taker_buy_quote": 81.21534}, {"ts": 1774455120000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 590.0, "quote_volume": 76.85778, "trades": 4, "taker_buy_volume": 397.8, "taker_buy_quote": 51.83334}, {"ts": 1774455180000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455240000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 2129.1, "quote_volume": 277.24038, "trades": 5, "taker_buy_volume": 315.6, "taker_buy_quote": 41.12268}, {"ts": 1774455300000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 295.9, "quote_volume": 38.52618, "trades": 1, "taker_buy_volume": 295.9, "taker_buy_quote": 38.52618}, {"ts": 1774455360000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 841.1, "quote_volume": 109.48833, "trades": 3, "taker_buy_volume": 612.2, "taker_buy_quote": 79.70844}, {"ts": 1774455420000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 5752.4, "quote_volume": 748.41218, "trades": 6, "taker_buy_volume": 249.4, "taker_buy_quote": 32.47188}, {"ts": 1774455480000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 46199.5, "quote_volume": 6010.6525, "trades": 29, "taker_buy_volume": 4012.3, "taker_buy_quote": 522.09778}, {"ts": 1774455540000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 2324.7, "quote_volume": 302.47244, "trades": 3, "taker_buy_volume": 2324.7, "taker_buy_quote": 302.47244}, {"ts": 1774455600000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1304, "volume": 3292.3, "quote_volume": 428.70941, "trades": 8, "taker_buy_volume": 1411.6, "taker_buy_quote": 183.84864}, {"ts": 1774455660000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 1891.4, "quote_volume": 246.414, "trades": 3, "taker_buy_volume": 1891.4, "taker_buy_quote": 246.414}, {"ts": 1774455720000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 10807.0, "quote_volume": 1404.31878, "trades": 14, "taker_buy_volume": 3204.0, "taker_buy_quote": 416.47998}, {"ts": 1774455780000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 5415.3, "quote_volume": 703.60536, "trades": 16, "taker_buy_volume": 3654.5, "taker_buy_quote": 474.89718}, {"ts": 1774455840000, "open": 0.1298, "high": 0.1301, "low": 0.1298, "close": 0.1301, "volume": 13645.9, "quote_volume": 1773.64771, "trades": 16, "taker_buy_volume": 11020.5, "taker_buy_quote": 1432.87079}, {"ts": 1774455900000, "open": 0.1302, "high": 0.1303, "low": 0.13, "close": 0.1303, "volume": 7117.4, "quote_volume": 926.74365, "trades": 11, "taker_buy_volume": 5161.1, "taker_buy_quote": 672.17924}, {"ts": 1774455960000, "open": 0.1303, "high": 0.1307, "low": 0.1301, "close": 0.1307, "volume": 10674.1, "quote_volume": 1392.78243, "trades": 20, "taker_buy_volume": 5162.8, "taker_buy_quote": 673.52909}, {"ts": 1774456020000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1306, "volume": 4121.4, "quote_volume": 537.5449, "trades": 10, "taker_buy_volume": 1185.9, "taker_buy_quote": 154.79122}, {"ts": 1774456080000, "open": 0.1305, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 19686.7, "quote_volume": 2568.83119, "trades": 28, "taker_buy_volume": 8147.2, "taker_buy_quote": 1063.40328}, {"ts": 1774456140000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 1876.9, "quote_volume": 244.87531, "trades": 7, "taker_buy_volume": 1415.9, "taker_buy_quote": 184.76091}, {"ts": 1774456200000, "open": 0.1305, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 2936.1, "quote_volume": 382.45, "trades": 8, "taker_buy_volume": 383.4, "taker_buy_quote": 50.0085}, {"ts": 1774456260000, "open": 0.1302, "high": 0.1303, "low": 0.1299, "close": 0.1301, "volume": 17351.9, "quote_volume": 2256.91231, "trades": 37, "taker_buy_volume": 5286.3, "taker_buy_quote": 687.89319}, {"ts": 1774456320000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456380000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456440000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456500000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 2920.0, "quote_volume": 380.51939, "trades": 8, "taker_buy_volume": 1199.8, "taker_buy_quote": 156.37733}, {"ts": 1774456560000, "open": 0.1305, "high": 0.1309, "low": 0.1305, "close": 0.1306, "volume": 46226.3, "quote_volume": 6039.21297, "trades": 48, "taker_buy_volume": 36481.0, "taker_buy_quote": 4766.33941}, {"ts": 1774456620000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1303, "volume": 17241.6, "quote_volume": 2247.75501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456680000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 795.3, "quote_volume": 103.54806, "trades": 2, "taker_buy_volume": 795.3, "taker_buy_quote": 103.54806}, {"ts": 1774456740000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 669.5, "quote_volume": 87.23585, "trades": 3, "taker_buy_volume": 669.5, "taker_buy_quote": 87.23585}, {"ts": 1774456800000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456860000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 1413.0, "quote_volume": 184.49705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456920000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 464.0, "quote_volume": 60.6448, "trades": 1, "taker_buy_volume": 464.0, "taker_buy_quote": 60.6448}, {"ts": 1774456980000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 2449.0, "quote_volume": 319.66132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457040000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 373.5, "quote_volume": 48.74175, "trades": 1, "taker_buy_volume": 373.5, "taker_buy_quote": 48.74175}, {"ts": 1774457100000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457160000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 3979.7, "quote_volume": 518.95288, "trades": 7, "taker_buy_volume": 1362.4, "taker_buy_quote": 177.65696}, {"ts": 1774457220000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457280000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 1352.5, "quote_volume": 176.366, "trades": 4, "taker_buy_volume": 1152.5, "taker_buy_quote": 150.286}, {"ts": 1774457340000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 599.2, "quote_volume": 78.13568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457400000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 21078.5, "quote_volume": 2750.74425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457460000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 527.5, "quote_volume": 68.76468, "trades": 2, "taker_buy_volume": 314.3, "taker_buy_quote": 40.98472}, {"ts": 1774457520000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 2447.3, "quote_volume": 319.20657, "trades": 3, "taker_buy_volume": 2447.3, "taker_buy_quote": 319.20657}, {"ts": 1774457580000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 7270.5, "quote_volume": 950.0338, "trades": 9, "taker_buy_volume": 6811.5, "taker_buy_quote": 890.09547}, {"ts": 1774457640000, "open": 0.1306, "high": 0.1308, "low": 0.1305, "close": 0.1308, "volume": 20266.6, "quote_volume": 2646.65015, "trades": 19, "taker_buy_volume": 4287.3, "taker_buy_quote": 560.30093}, {"ts": 1774457700000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 44.6, "quote_volume": 5.82922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457760000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457820000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457880000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 5567.1, "quote_volume": 726.50655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457940000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458000000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458060000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458120000, "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 2596.1, "quote_volume": 338.99315, "trades": 7, "taker_buy_volume": 300.3, "taker_buy_quote": 39.24921}, {"ts": 1774458180000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458240000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 29374.0, "quote_volume": 3827.16462, "trades": 14, "taker_buy_volume": 1070.8, "taker_buy_quote": 139.41816}, {"ts": 1774458300000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458360000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 8353.2, "quote_volume": 1085.17804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458420000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 20469.1, "quote_volume": 2662.1398, "trades": 12, "taker_buy_volume": 20411.7, "taker_buy_quote": 2654.6778}, {"ts": 1774458480000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 2170.0, "quote_volume": 282.17182, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458540000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 6014.1, "quote_volume": 782.43441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458600000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 84.8, "quote_volume": 11.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458660000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 1389.0, "quote_volume": 180.7089, "trades": 1, "taker_buy_volume": 1389.0, "taker_buy_quote": 180.7089}, {"ts": 1774458720000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 1164.8, "quote_volume": 151.424, "trades": 2, "taker_buy_volume": 1164.8, "taker_buy_quote": 151.424}, {"ts": 1774458780000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 718.2, "quote_volume": 93.366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458840000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458900000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 376.8, "quote_volume": 48.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458960000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 1764.0, "quote_volume": 229.4964, "trades": 5, "taker_buy_volume": 1092.9, "taker_buy_quote": 142.18629}, {"ts": 1774459020000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 853.2, "quote_volume": 111.04937, "trades": 4, "taker_buy_volume": 480.5, "taker_buy_quote": 62.5611}, {"ts": 1774459080000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 9053.4, "quote_volume": 1179.37372, "trades": 12, "taker_buy_volume": 8756.8, "taker_buy_quote": 1140.7564}, {"ts": 1774459140000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 198.8, "quote_volume": 25.88376, "trades": 1, "taker_buy_volume": 198.8, "taker_buy_quote": 25.88376}, {"ts": 1774459200000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459260000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 855.0, "quote_volume": 111.4065, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 111.4065}, {"ts": 1774459320000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 3070.9, "quote_volume": 400.30203, "trades": 7, "taker_buy_volume": 828.2, "taker_buy_quote": 108.00921}, {"ts": 1774459380000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 40.0, "quote_volume": 5.224, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 5.224}, {"ts": 1774459440000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 1115.2, "quote_volume": 145.64512, "trades": 3, "taker_buy_volume": 1115.2, "taker_buy_quote": 145.64512}, {"ts": 1774459500000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 54.7, "quote_volume": 7.14382, "trades": 1, "taker_buy_volume": 54.7, "taker_buy_quote": 7.14382}, {"ts": 1774459560000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 457.2, "quote_volume": 59.75604, "trades": 1, "taker_buy_volume": 457.2, "taker_buy_quote": 59.75604}, {"ts": 1774459620000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459680000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 4146.1, "quote_volume": 542.3313, "trades": 4, "taker_buy_volume": 3931.9, "taker_buy_quote": 514.29252}, {"ts": 1774459740000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 211.4, "quote_volume": 27.67226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459800000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 5417.0, "quote_volume": 707.6836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459860000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 2752.7, "quote_volume": 359.77789, "trades": 9, "taker_buy_volume": 2752.7, "taker_buy_quote": 359.77789}, {"ts": 1774459920000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 848.0, "quote_volume": 110.82116, "trades": 5, "taker_buy_volume": 723.6, "taker_buy_quote": 94.57452}, {"ts": 1774459980000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 10940.7, "quote_volume": 1429.02273, "trades": 8, "taker_buy_volume": 1014.7, "taker_buy_quote": 132.62129}, {"ts": 1774460040000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 1147.9, "quote_volume": 150.15097, "trades": 4, "taker_buy_volume": 545.7, "taker_buy_quote": 71.32699}, {"ts": 1774460100000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 461.3, "quote_volume": 60.33804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460160000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 943.0, "quote_volume": 123.2501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460220000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 11491.3, "quote_volume": 1500.76378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460280000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 76.6, "quote_volume": 9.98864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460340000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460400000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460460000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 3063.4, "quote_volume": 399.62033, "trades": 4, "taker_buy_volume": 1529.7, "taker_buy_quote": 199.62585}, {"ts": 1774460520000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460580000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 40.0, "quote_volume": 5.224, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 5.224}, {"ts": 1774460640000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 7327.2, "quote_volume": 956.50478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460700000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460760000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 1526.7, "quote_volume": 199.08168, "trades": 5, "taker_buy_volume": 1526.7, "taker_buy_quote": 199.08168}, {"ts": 1774460820000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460880000, "open": 0.1303, "high": 0.1303, "low": 0.1296, "close": 0.1297, "volume": 21587.3, "quote_volume": 2809.17434, "trades": 27, "taker_buy_volume": 7852.2, "taker_buy_quote": 1022.14066}, {"ts": 1774460940000, "open": 0.1297, "high": 0.1298, "low": 0.1296, "close": 0.1296, "volume": 14609.5, "quote_volume": 1893.94521, "trades": 21, "taker_buy_volume": 6188.8, "taker_buy_quote": 802.4889}, {"ts": 1774461000000, "open": 0.1296, "high": 0.1297, "low": 0.1294, "close": 0.1294, "volume": 32777.5, "quote_volume": 4245.44801, "trades": 29, "taker_buy_volume": 1741.4, "taker_buy_quote": 225.68342}, {"ts": 1774461060000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 34050.6, "quote_volume": 4411.29495, "trades": 21, "taker_buy_volume": 23323.3, "taker_buy_quote": 3022.1096}, {"ts": 1774461120000, "open": 0.1296, "high": 0.13, "low": 0.1296, "close": 0.1297, "volume": 39832.2, "quote_volume": 5169.66606, "trades": 35, "taker_buy_volume": 32206.1, "taker_buy_quote": 4179.54587}, {"ts": 1774461180000, "open": 0.1296, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 9456.5, "quote_volume": 1225.1365, "trades": 11, "taker_buy_volume": 6001.9, "taker_buy_quote": 777.42034}, {"ts": 1774461240000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461300000, "open": 0.1294, "high": 0.1296, "low": 0.1293, "close": 0.1294, "volume": 17384.4, "quote_volume": 2249.09227, "trades": 26, "taker_buy_volume": 7843.3, "taker_buy_quote": 1015.2939}, {"ts": 1774461360000, "open": 0.1293, "high": 0.1293, "low": 0.1282, "close": 0.1288, "volume": 192066.3, "quote_volume": 24721.84689, "trades": 212, "taker_buy_volume": 103831.0, "taker_buy_quote": 13363.84686}, {"ts": 1774461420000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 4455.8, "quote_volume": 573.80453, "trades": 14, "taker_buy_volume": 2487.8, "taker_buy_quote": 320.42864}, {"ts": 1774461480000, "open": 0.1289, "high": 0.1298, "low": 0.1289, "close": 0.1295, "volume": 27239.7, "quote_volume": 3529.90443, "trades": 26, "taker_buy_volume": 24135.6, "taker_buy_quote": 3127.93717}, {"ts": 1774461540000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461600000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461660000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461720000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461780000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 4206.8, "quote_volume": 543.19689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461840000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461900000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1293, "volume": 13094.9, "quote_volume": 1692.0654, "trades": 19, "taker_buy_volume": 10430.4, "taker_buy_quote": 1347.72026}, {"ts": 1774461960000, "open": 0.1293, "high": 0.1294, "low": 0.1291, "close": 0.1294, "volume": 15475.6, "quote_volume": 2001.10857, "trades": 20, "taker_buy_volume": 13114.8, "taker_buy_quote": 1696.06271}, {"ts": 1774462020000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 6569.2, "quote_volume": 849.39756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462080000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 254.6, "quote_volume": 32.86886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462140000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 1024.1, "quote_volume": 132.00649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462200000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 1482.9, "quote_volume": 191.14581, "trades": 2, "taker_buy_volume": 1482.9, "taker_buy_quote": 191.14581}, {"ts": 1774462260000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 1516.9, "quote_volume": 195.52841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462320000, "open": 0.1288, "high": 0.129, "low": 0.1287, "close": 0.1288, "volume": 20660.4, "quote_volume": 2661.60195, "trades": 30, "taker_buy_volume": 10363.1, "taker_buy_quote": 1335.49662}, {"ts": 1774462380000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 99.6, "quote_volume": 12.83844, "trades": 1, "taker_buy_volume": 99.6, "taker_buy_quote": 12.83844}, {"ts": 1774462440000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 54.3, "quote_volume": 6.99927, "trades": 1, "taker_buy_volume": 54.3, "taker_buy_quote": 6.99927}, {"ts": 1774462500000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 12333.5, "quote_volume": 1589.18787, "trades": 21, "taker_buy_volume": 6330.7, "taker_buy_quote": 816.02723}, {"ts": 1774462560000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 7091.7, "quote_volume": 912.7991, "trades": 28, "taker_buy_volume": 3752.3, "taker_buy_quote": 483.16388}, {"ts": 1774462620000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 6652.6, "quote_volume": 855.93004, "trades": 19, "taker_buy_volume": 2881.5, "taker_buy_quote": 370.84905}, {"ts": 1774462680000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 4055.3, "quote_volume": 521.61506, "trades": 11, "taker_buy_volume": 1920.7, "taker_buy_quote": 247.1055}, {"ts": 1774462740000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 1632.0, "quote_volume": 210.0384, "trades": 4, "taker_buy_volume": 777.0, "taker_buy_quote": 99.9999}, {"ts": 1774462800000, "open": 0.1286, "high": 0.1289, "low": 0.1286, "close": 0.1287, "volume": 14197.5, "quote_volume": 1827.60377, "trades": 36, "taker_buy_volume": 7631.4, "taker_buy_quote": 982.67134}, {"ts": 1774462860000, "open": 0.1287, "high": 0.1291, "low": 0.1287, "close": 0.1291, "volume": 8990.6, "quote_volume": 1158.2407, "trades": 16, "taker_buy_volume": 4171.5, "taker_buy_quote": 537.59428}, {"ts": 1774462920000, "open": 0.1293, "high": 0.1294, "low": 0.1291, "close": 0.1291, "volume": 5387.9, "quote_volume": 696.7837, "trades": 9, "taker_buy_volume": 4351.4, "taker_buy_quote": 562.80487}, {"ts": 1774462980000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 4374.4, "quote_volume": 565.51903, "trades": 5, "taker_buy_volume": 4297.9, "taker_buy_quote": 555.63523}, {"ts": 1774463040000, "open": 0.1293, "high": 0.1296, "low": 0.1293, "close": 0.1294, "volume": 16312.5, "quote_volume": 2110.8268, "trades": 14, "taker_buy_volume": 15472.5, "taker_buy_quote": 2002.1308}, {"ts": 1774463100000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463160000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 2500.3, "quote_volume": 323.28879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463220000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463280000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463340000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 1183.4, "quote_volume": 152.89528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463400000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463460000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 451.7, "quote_volume": 58.31447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463520000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 349.7, "quote_volume": 45.14627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463580000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 2829.7, "quote_volume": 365.31427, "trades": 5, "taker_buy_volume": 1142.7, "taker_buy_quote": 147.52257}, {"ts": 1774463640000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463700000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 2867.7, "quote_volume": 369.55882, "trades": 6, "taker_buy_volume": 674.7, "taker_buy_quote": 87.0363}, {"ts": 1774463760000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463820000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 108.3, "quote_volume": 13.94904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463880000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 967.5, "quote_volume": 124.32856, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 109.8675}, {"ts": 1774463940000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 9553.8, "quote_volume": 1228.54622, "trades": 11, "taker_buy_volume": 5456.7, "taker_buy_quote": 701.74466}, {"ts": 1774464000000, "open": 0.1285, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 15628.9, "quote_volume": 2007.45313, "trades": 14, "taker_buy_volume": 2069.9, "taker_buy_quote": 265.86576}, {"ts": 1774464060000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 2129.0, "quote_volume": 273.68871, "trades": 3, "taker_buy_volume": 2129.0, "taker_buy_quote": 273.68871}, {"ts": 1774464120000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 2600.0, "quote_volume": 334.18719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464180000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 753.8, "quote_volume": 96.86717, "trades": 3, "taker_buy_volume": 753.8, "taker_buy_quote": 96.86717}, {"ts": 1774464240000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 343.2, "quote_volume": 44.1012, "trades": 1, "taker_buy_volume": 343.2, "taker_buy_quote": 44.1012}, {"ts": 1774464300000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 4949.3, "quote_volume": 636.41152, "trades": 7, "taker_buy_volume": 2340.0, "taker_buy_quote": 300.924}, {"ts": 1774464360000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464420000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 7608.1, "quote_volume": 977.57301, "trades": 9, "taker_buy_volume": 1693.1, "taker_buy_quote": 217.56335}, {"ts": 1774464480000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 52121.3, "quote_volume": 6692.63377, "trades": 12, "taker_buy_volume": 44426.2, "taker_buy_quote": 5704.4158}, {"ts": 1774464540000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 3852.4, "quote_volume": 494.50836, "trades": 6, "taker_buy_volume": 1641.6, "taker_buy_quote": 210.69594}, {"ts": 1774464600000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 1848.2, "quote_volume": 237.28882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464660000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 512.4, "quote_volume": 65.75026, "trades": 3, "taker_buy_volume": 46.7, "taker_buy_quote": 5.99628}, {"ts": 1774464720000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 5297.5, "quote_volume": 680.64491, "trades": 6, "taker_buy_volume": 5297.5, "taker_buy_quote": 680.64491}, {"ts": 1774464780000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464840000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 5962.6, "quote_volume": 766.3719, "trades": 9, "taker_buy_volume": 5478.9, "taker_buy_quote": 704.21645}, {"ts": 1774464900000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1283, "volume": 33232.2, "quote_volume": 4263.28537, "trades": 52, "taker_buy_volume": 23596.9, "taker_buy_quote": 3027.48227}, {"ts": 1774464960000, "open": 0.1283, "high": 0.1283, "low": 0.1274, "close": 0.1276, "volume": 153409.2, "quote_volume": 19623.68546, "trades": 151, "taker_buy_volume": 43927.6, "taker_buy_quote": 5613.55364}, {"ts": 1774465020000, "open": 0.1275, "high": 0.1279, "low": 0.1273, "close": 0.1279, "volume": 54521.5, "quote_volume": 6951.15016, "trades": 64, "taker_buy_volume": 41155.2, "taker_buy_quote": 5247.79999}, {"ts": 1774465080000, "open": 0.128, "high": 0.1281, "low": 0.1273, "close": 0.1277, "volume": 140915.1, "quote_volume": 18010.39817, "trades": 126, "taker_buy_volume": 36643.0, "taker_buy_quote": 4686.82755}, {"ts": 1774465140000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 7674.1, "quote_volume": 980.23548, "trades": 7, "taker_buy_volume": 1950.2, "taker_buy_quote": 249.23556}, {"ts": 1774465200000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 273.5, "quote_volume": 34.9533, "trades": 2, "taker_buy_volume": 197.7, "taker_buy_quote": 25.26606}, {"ts": 1774465260000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 1940.2, "quote_volume": 248.19939, "trades": 4, "taker_buy_volume": 1940.2, "taker_buy_quote": 248.19939}, {"ts": 1774465320000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 3930.2, "quote_volume": 502.77627, "trades": 8, "taker_buy_volume": 2930.2, "taker_buy_quote": 374.87627}, {"ts": 1774465380000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 8181.0, "quote_volume": 1046.37959, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465440000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465500000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 307.0, "quote_volume": 39.296, "trades": 3, "taker_buy_volume": 307.0, "taker_buy_quote": 39.296}, {"ts": 1774465560000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 1454.1, "quote_volume": 186.21321, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 72.96}, {"ts": 1774465620000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465680000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 2284.3, "quote_volume": 292.16197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465740000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 4191.5, "quote_volume": 536.44059, "trades": 5, "taker_buy_volume": 1736.5, "taker_buy_quote": 222.272}, {"ts": 1774465800000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 2658.3, "quote_volume": 339.99657, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465860000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465920000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 1993.7, "quote_volume": 254.99423, "trades": 5, "taker_buy_volume": 1879.6, "taker_buy_quote": 240.40084}, {"ts": 1774465980000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466040000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 2269.4, "quote_volume": 290.4832, "trades": 6, "taker_buy_volume": 1478.9, "taker_buy_quote": 189.2992}, {"ts": 1774466100000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466160000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 2333.4, "quote_volume": 298.70648, "trades": 5, "taker_buy_volume": 2283.4, "taker_buy_quote": 292.31148}, {"ts": 1774466220000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 26170.5, "quote_volume": 3352.72488, "trades": 33, "taker_buy_volume": 22424.9, "taker_buy_quote": 2873.0197}, {"ts": 1774466280000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 2658.6, "quote_volume": 340.73902, "trades": 9, "taker_buy_volume": 2618.6, "taker_buy_quote": 335.61902}, {"ts": 1774466340000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 6528.1, "quote_volume": 836.25361, "trades": 9, "taker_buy_volume": 4686.1, "taker_buy_quote": 600.29341}, {"ts": 1774466400000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 740.1, "quote_volume": 94.80681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466460000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 1675.2, "quote_volume": 214.59312, "trades": 2, "taker_buy_volume": 358.9, "taker_buy_quote": 45.97509}, {"ts": 1774466520000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 428.4, "quote_volume": 54.84455, "trades": 2, "taker_buy_volume": 93.5, "taker_buy_quote": 11.97735}, {"ts": 1774466580000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466640000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 51.5, "quote_volume": 6.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466700000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466760000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 2693.2, "quote_volume": 344.82174, "trades": 7, "taker_buy_volume": 2631.4, "taker_buy_quote": 336.91134}, {"ts": 1774466820000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 16376.2, "quote_volume": 2094.51598, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466880000, "open": 0.1278, "high": 0.1281, "low": 0.1278, "close": 0.1281, "volume": 23184.7, "quote_volume": 2967.79878, "trades": 32, "taker_buy_volume": 19113.0, "taker_buy_quote": 2446.67392}, {"ts": 1774466940000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 5467.4, "quote_volume": 699.97949, "trades": 8, "taker_buy_volume": 1282.8, "taker_buy_quote": 164.29461}, {"ts": 1774467000000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 89.4, "quote_volume": 11.4432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467060000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 1710.0, "quote_volume": 218.88, "trades": 3, "taker_buy_volume": 1710.0, "taker_buy_quote": 218.88}, {"ts": 1774467120000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467180000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 3269.8, "quote_volume": 418.71815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467240000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 91.4, "quote_volume": 11.69006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467300000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 8695.1, "quote_volume": 1113.54341, "trades": 15, "taker_buy_volume": 5706.1, "taker_buy_quote": 730.95141}, {"ts": 1774467360000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 11298.9, "quote_volume": 1447.48931, "trades": 15, "taker_buy_volume": 6604.1, "taker_buy_quote": 846.29722}, {"ts": 1774467420000, "open": 0.1281, "high": 0.1281, "low": 0.1276, "close": 0.1278, "volume": 30468.3, "quote_volume": 3896.62555, "trades": 42, "taker_buy_volume": 8131.6, "taker_buy_quote": 1039.61779}, {"ts": 1774467480000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 794.7, "quote_volume": 101.56266, "trades": 2, "taker_buy_volume": 738.2, "taker_buy_quote": 94.34196}, {"ts": 1774467540000, "open": 0.1279, "high": 0.1282, "low": 0.1279, "close": 0.128, "volume": 4611.5, "quote_volume": 590.24479, "trades": 9, "taker_buy_volume": 885.5, "taker_buy_quote": 113.3849}, {"ts": 1774467600000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 58.6, "quote_volume": 7.50666, "trades": 1, "taker_buy_volume": 58.6, "taker_buy_quote": 7.50666}, {"ts": 1774467660000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 1822.9, "quote_volume": 233.95405, "trades": 3, "taker_buy_volume": 1614.8, "taker_buy_quote": 207.25482}, {"ts": 1774467720000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 1256.2, "quote_volume": 161.4217, "trades": 2, "taker_buy_volume": 1256.2, "taker_buy_quote": 161.4217}, {"ts": 1774467780000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 680.3, "quote_volume": 87.35052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467840000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 1560.0, "quote_volume": 200.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467900000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 6659.6, "quote_volume": 851.24688, "trades": 7, "taker_buy_volume": 565.6, "taker_buy_quote": 72.28368}, {"ts": 1774467960000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468020000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468080000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 2568.2, "quote_volume": 328.63339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468140000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 1218.6, "quote_volume": 155.9808, "trades": 3, "taker_buy_volume": 1218.6, "taker_buy_quote": 155.9808}, {"ts": 1774468200000, "open": 0.128, "high": 0.128, "low": 0.1277, "close": 0.1278, "volume": 8237.1, "quote_volume": 1052.77734, "trades": 19, "taker_buy_volume": 704.0, "taker_buy_quote": 89.9712}, {"ts": 1774468260000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 78.0, "quote_volume": 9.9606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468320000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468380000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468440000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468500000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 2370.9, "quote_volume": 302.99319, "trades": 4, "taker_buy_volume": 2292.6, "taker_buy_quote": 292.99428}, {"ts": 1774468560000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468620000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 913.6, "quote_volume": 116.66672, "trades": 2, "taker_buy_volume": 913.6, "taker_buy_quote": 116.66672}, {"ts": 1774468680000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468740000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 3371.3, "quote_volume": 430.51501, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468800000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 58.7, "quote_volume": 7.50773, "trades": 1, "taker_buy_volume": 58.7, "taker_buy_quote": 7.50773}, {"ts": 1774468860000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468920000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 254.8, "quote_volume": 32.6144, "trades": 1, "taker_buy_volume": 254.8, "taker_buy_quote": 32.6144}, {"ts": 1774468980000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 8690.4, "quote_volume": 1111.21624, "trades": 13, "taker_buy_volume": 4613.1, "taker_buy_quote": 590.02954}, {"ts": 1774469040000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 253.3, "quote_volume": 32.39707, "trades": 1, "taker_buy_volume": 253.3, "taker_buy_quote": 32.39707}, {"ts": 1774469100000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 1879.7, "quote_volume": 240.28668, "trades": 4, "taker_buy_volume": 1758.7, "taker_buy_quote": 224.82288}, {"ts": 1774469160000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 2395.2, "quote_volume": 306.14002, "trades": 4, "taker_buy_volume": 334.6, "taker_buy_quote": 42.79534}, {"ts": 1774469220000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 670.2, "quote_volume": 85.68268, "trades": 2, "taker_buy_volume": 670.2, "taker_buy_quote": 85.68268}, {"ts": 1774469280000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 3150.7, "quote_volume": 402.56085, "trades": 8, "taker_buy_volume": 360.9, "taker_buy_quote": 46.12302}, {"ts": 1774469340000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 282.0, "quote_volume": 36.0396, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 36.0396}, {"ts": 1774469400000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469460000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 676.2, "quote_volume": 86.38155, "trades": 2, "taker_buy_volume": 676.2, "taker_buy_quote": 86.38155}, {"ts": 1774469520000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 140.2, "quote_volume": 17.91239, "trades": 2, "taker_buy_volume": 88.5, "taker_buy_quote": 11.3103}, {"ts": 1774469580000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 3417.9, "quote_volume": 436.50162, "trades": 6, "taker_buy_volume": 640.4, "taker_buy_quote": 81.81487}, {"ts": 1774469640000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 78.2, "quote_volume": 9.99396, "trades": 1, "taker_buy_volume": 78.2, "taker_buy_quote": 9.99396}, {"ts": 1774469700000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 653.5, "quote_volume": 83.5173, "trades": 3, "taker_buy_volume": 653.5, "taker_buy_quote": 83.5173}, {"ts": 1774469760000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 1926.0, "quote_volume": 246.05015, "trades": 3, "taker_buy_volume": 1926.0, "taker_buy_quote": 246.05015}, {"ts": 1774469820000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 1596.6, "quote_volume": 204.19927, "trades": 3, "taker_buy_volume": 1537.9, "taker_buy_quote": 196.69741}, {"ts": 1774469880000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 3735.5, "quote_volume": 478.144, "trades": 4, "taker_buy_volume": 3735.5, "taker_buy_quote": 478.144}, {"ts": 1774469940000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 7010.7, "quote_volume": 896.73083, "trades": 13, "taker_buy_volume": 3415.6, "taker_buy_quote": 436.91754}, {"ts": 1774470000000, "open": 0.1278, "high": 0.1278, "low": 0.1274, "close": 0.1277, "volume": 75393.3, "quote_volume": 9618.7492, "trades": 74, "taker_buy_volume": 28603.1, "taker_buy_quote": 3650.17288}, {"ts": 1774470060000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470120000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 4218.1, "quote_volume": 537.86829, "trades": 4, "taker_buy_volume": 302.7, "taker_buy_quote": 38.65479}, {"ts": 1774470180000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 18782.3, "quote_volume": 2393.64206, "trades": 14, "taker_buy_volume": 16638.4, "taker_buy_quote": 2120.5092}, {"ts": 1774470240000, "open": 0.1276, "high": 0.1276, "low": 0.1272, "close": 0.1274, "volume": 6935.1, "quote_volume": 883.09301, "trades": 15, "taker_buy_volume": 2454.7, "taker_buy_quote": 312.74159}, {"ts": 1774470300000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 4738.6, "quote_volume": 603.82, "trades": 5, "taker_buy_volume": 247.9, "taker_buy_quote": 31.60725}, {"ts": 1774470360000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 2436.9, "quote_volume": 310.46106, "trades": 5, "taker_buy_volume": 2436.9, "taker_buy_quote": 310.46106}, {"ts": 1774470420000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 3571.6, "quote_volume": 454.79406, "trades": 8, "taker_buy_volume": 2757.3, "taker_buy_quote": 351.20696}, {"ts": 1774470480000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 5384.5, "quote_volume": 685.4175, "trades": 10, "taker_buy_volume": 2492.1, "taker_buy_quote": 317.30985}, {"ts": 1774470540000, "open": 0.1272, "high": 0.1273, "low": 0.1269, "close": 0.1272, "volume": 69017.4, "quote_volume": 8773.94025, "trades": 65, "taker_buy_volume": 43272.3, "taker_buy_quote": 5501.8696}, {"ts": 1774470600000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 9329.1, "quote_volume": 1185.30101, "trades": 19, "taker_buy_volume": 7420.2, "taker_buy_quote": 942.77004}, {"ts": 1774470660000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 3106.5, "quote_volume": 394.49002, "trades": 14, "taker_buy_volume": 1057.6, "taker_buy_quote": 134.40096}, {"ts": 1774470720000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470780000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 138.6, "quote_volume": 17.6165, "trades": 2, "taker_buy_volume": 71.5, "taker_buy_quote": 9.0948}, {"ts": 1774470840000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470900000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 3417.0, "quote_volume": 434.3007, "trades": 3, "taker_buy_volume": 3417.0, "taker_buy_quote": 434.3007}, {"ts": 1774470960000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 3086.7, "quote_volume": 393.38101, "trades": 6, "taker_buy_volume": 3006.7, "taker_buy_quote": 383.18901}, {"ts": 1774471020000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 10100.0, "quote_volume": 1286.92269, "trades": 5, "taker_buy_volume": 10100.0, "taker_buy_quote": 1286.92269}, {"ts": 1774471080000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 10456.3, "quote_volume": 1333.22234, "trades": 6, "taker_buy_volume": 10002.8, "taker_buy_quote": 1275.36903}, {"ts": 1774471140000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 3872.1, "quote_volume": 493.69275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471200000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471260000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 2320.0, "quote_volume": 295.336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471320000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 27237.6, "quote_volume": 3462.93478, "trades": 28, "taker_buy_volume": 590.4, "taker_buy_quote": 75.03984}, {"ts": 1774471380000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 20802.9, "quote_volume": 2641.6971, "trades": 24, "taker_buy_volume": 10915.9, "taker_buy_quote": 1386.45275}, {"ts": 1774471440000, "open": 0.1268, "high": 0.1268, "low": 0.1264, "close": 0.1266, "volume": 65774.4, "quote_volume": 8326.46758, "trades": 85, "taker_buy_volume": 39847.6, "taker_buy_quote": 5045.63532}, {"ts": 1774471500000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 3642.0, "quote_volume": 461.58581, "trades": 5, "taker_buy_volume": 3260.9, "taker_buy_quote": 413.30044}, {"ts": 1774471560000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 3543.0, "quote_volume": 448.39788, "trades": 5, "taker_buy_volume": 217.3, "taker_buy_quote": 27.51018}, {"ts": 1774471620000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471680000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471740000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 394.6, "quote_volume": 49.99582, "trades": 1, "taker_buy_volume": 394.6, "taker_buy_quote": 49.99582}, {"ts": 1774471800000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 754.0, "quote_volume": 95.62112, "trades": 3, "taker_buy_volume": 674.0, "taker_buy_quote": 85.46912}, {"ts": 1774471860000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 2029.1, "quote_volume": 257.29382, "trades": 2, "taker_buy_volume": 39.4, "taker_buy_quote": 4.99986}, {"ts": 1774471920000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471980000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 16401.5, "quote_volume": 2082.9905, "trades": 7, "taker_buy_volume": 16401.5, "taker_buy_quote": 2082.9905}, {"ts": 1774472040000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 20000.0, "quote_volume": 2540.0, "trades": 2, "taker_buy_volume": 20000.0, "taker_buy_quote": 2540.0}, {"ts": 1774472100000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 708.9, "quote_volume": 90.10119, "trades": 2, "taker_buy_volume": 708.9, "taker_buy_quote": 90.10119}, {"ts": 1774472160000, "open": 0.1271, "high": 0.1272, "low": 0.1269, "close": 0.1272, "volume": 40336.0, "quote_volume": 5127.39317, "trades": 19, "taker_buy_volume": 35785.2, "taker_buy_quote": 4549.31338}, {"ts": 1774472220000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472280000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 4405.1, "quote_volume": 559.56161, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472340000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 4766.4, "quote_volume": 605.13474, "trades": 5, "taker_buy_volume": 883.8, "taker_buy_quote": 112.33098}, {"ts": 1774472400000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 204.6, "quote_volume": 25.9842, "trades": 2, "taker_buy_volume": 204.6, "taker_buy_quote": 25.9842}, {"ts": 1774472460000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472520000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 5679.4, "quote_volume": 719.75098, "trades": 8, "taker_buy_volume": 2845.5, "taker_buy_quote": 360.69585}, {"ts": 1774472580000, "open": 0.1265, "high": 0.1266, "low": 0.1263, "close": 0.1265, "volume": 28528.9, "quote_volume": 3608.11243, "trades": 35, "taker_buy_volume": 25352.0, "taker_buy_quote": 3206.43326}, {"ts": 1774472640000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 139.9, "quote_volume": 17.69126, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 9.9935}, {"ts": 1774472700000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 3916.3, "quote_volume": 495.196, "trades": 12, "taker_buy_volume": 502.1, "taker_buy_quote": 63.50998}, {"ts": 1774472760000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 6690.3, "quote_volume": 845.54898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472820000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 6028.7, "quote_volume": 762.02768, "trades": 5, "taker_buy_volume": 5767.0, "taker_buy_quote": 728.9488}, {"ts": 1774472880000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 52.3, "quote_volume": 6.61072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472940000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 3921.7, "quote_volume": 496.09505, "trades": 4, "taker_buy_volume": 2545.4, "taker_buy_quote": 321.9931}, {"ts": 1774473000000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 3453.3, "quote_volume": 436.77362, "trades": 5, "taker_buy_volume": 955.0, "taker_buy_quote": 120.903}, {"ts": 1774473060000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 2973.4, "quote_volume": 376.1351, "trades": 7, "taker_buy_volume": 1830.9, "taker_buy_quote": 231.60885}, {"ts": 1774473120000, "open": 0.1266, "high": 0.1269, "low": 0.1266, "close": 0.1268, "volume": 13669.3, "quote_volume": 1733.67429, "trades": 14, "taker_buy_volume": 7622.9, "taker_buy_quote": 966.441}, {"ts": 1774473180000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 19331.1, "quote_volume": 2453.11659, "trades": 4, "taker_buy_volume": 15717.2, "taker_buy_quote": 1994.51268}, {"ts": 1774473240000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 8531.5, "quote_volume": 1083.40888, "trades": 16, "taker_buy_volume": 7517.8, "taker_buy_quote": 954.66898}, {"ts": 1774473300000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 12222.8, "quote_volume": 1552.12525, "trades": 13, "taker_buy_volume": 9989.0, "taker_buy_quote": 1268.603}, {"ts": 1774473360000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 1573.5, "quote_volume": 199.99185, "trades": 3, "taker_buy_volume": 1573.5, "taker_buy_quote": 199.99185}, {"ts": 1774473420000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 1880.5, "quote_volume": 238.63545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473480000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 1355.7, "quote_volume": 172.03833, "trades": 3, "taker_buy_volume": 1355.7, "taker_buy_quote": 172.03833}, {"ts": 1774473540000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 2085.4, "quote_volume": 265.05434, "trades": 3, "taker_buy_volume": 2085.4, "taker_buy_quote": 265.05434}, {"ts": 1774473600000, "open": 0.1272, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 16780.7, "quote_volume": 2137.38305, "trades": 14, "taker_buy_volume": 12819.0, "taker_buy_quote": 1633.26882}, {"ts": 1774473660000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 5837.7, "quote_volume": 742.37239, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473720000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473780000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 7472.8, "quote_volume": 948.97208, "trades": 17, "taker_buy_volume": 2016.8, "taker_buy_quote": 256.17532}, {"ts": 1774473840000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 1763.4, "quote_volume": 223.9518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473900000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 2643.7, "quote_volume": 335.7499, "trades": 7, "taker_buy_volume": 1585.7, "taker_buy_quote": 201.3839}, {"ts": 1774473960000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 527.7, "quote_volume": 67.0179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474020000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 96.8, "quote_volume": 12.28392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474080000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 60169.3, "quote_volume": 7640.88047, "trades": 19, "taker_buy_volume": 50210.1, "taker_buy_quote": 6376.51964}, {"ts": 1774474140000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474200000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 20744.1, "quote_volume": 2633.20581, "trades": 8, "taker_buy_volume": 19912.5, "taker_buy_quote": 2527.67577}, {"ts": 1774474260000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474320000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474380000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 1491.1, "quote_volume": 189.18804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474440000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474500000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474560000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474620000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 4185.3, "quote_volume": 530.63735, "trades": 9, "taker_buy_volume": 1799.2, "taker_buy_quote": 228.31848}, {"ts": 1774474680000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 1852.1, "quote_volume": 235.2167, "trades": 2, "taker_buy_volume": 1852.1, "taker_buy_quote": 235.2167}, {"ts": 1774474740000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 32931.0, "quote_volume": 4182.22546, "trades": 18, "taker_buy_volume": 28311.7, "taker_buy_quote": 3595.73133}, {"ts": 1774474800000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 15096.7, "quote_volume": 1914.5611, "trades": 23, "taker_buy_volume": 6192.4, "taker_buy_quote": 785.39316}, {"ts": 1774474860000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 8208.8, "quote_volume": 1040.12964, "trades": 10, "taker_buy_volume": 457.9, "taker_buy_quote": 58.06172}, {"ts": 1774474920000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 6431.4, "quote_volume": 814.91165, "trades": 5, "taker_buy_volume": 6431.4, "taker_buy_quote": 814.91165}, {"ts": 1774474980000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 396.4, "quote_volume": 50.22871, "trades": 2, "taker_buy_volume": 396.4, "taker_buy_quote": 50.22871}, {"ts": 1774475040000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 687.7, "quote_volume": 87.20036, "trades": 1, "taker_buy_volume": 687.7, "taker_buy_quote": 87.20036}, {"ts": 1774475100000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 2192.1, "quote_volume": 277.57108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475160000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475220000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475280000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1113.5, "quote_volume": 140.85775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475340000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 956.4, "quote_volume": 121.02726, "trades": 4, "taker_buy_volume": 213.3, "taker_buy_quote": 27.02511}, {"ts": 1774475400000, "open": 0.1265, "high": 0.1268, "low": 0.1264, "close": 0.1266, "volume": 13483.6, "quote_volume": 1707.8617, "trades": 11, "taker_buy_volume": 11113.0, "taker_buy_quote": 1408.06105}, {"ts": 1774475460000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 573.2, "quote_volume": 72.56712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475520000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 1179.3, "quote_volume": 149.30223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475580000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 407.0, "quote_volume": 51.4855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475640000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 1130.7, "quote_volume": 143.06511, "trades": 6, "taker_buy_volume": 157.8, "taker_buy_quote": 19.99326}, {"ts": 1774475700000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 1127.8, "quote_volume": 142.69826, "trades": 6, "taker_buy_volume": 157.8, "taker_buy_quote": 19.99326}, {"ts": 1774475760000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 2443.8, "quote_volume": 309.26747, "trades": 5, "taker_buy_volume": 1188.8, "taker_buy_quote": 150.50997}, {"ts": 1774475820000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 658.6, "quote_volume": 83.34446, "trades": 3, "taker_buy_volume": 157.8, "taker_buy_quote": 19.99326}, {"ts": 1774475880000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 855.4, "quote_volume": 108.23328, "trades": 6, "taker_buy_volume": 125.9, "taker_buy_quote": 15.95153}, {"ts": 1774475940000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1058.9, "quote_volume": 133.95085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476000000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 1022.1, "quote_volume": 129.30941, "trades": 5, "taker_buy_volume": 137.6, "taker_buy_quote": 17.42016}, {"ts": 1774476060000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 788.3, "quote_volume": 99.73961, "trades": 3, "taker_buy_volume": 98.3, "taker_buy_quote": 12.45461}, {"ts": 1774476120000, "open": 0.1265, "high": 0.1269, "low": 0.1265, "close": 0.1269, "volume": 1250.4, "quote_volume": 158.62894, "trades": 3, "taker_buy_volume": 1163.4, "taker_buy_quote": 147.62344}, {"ts": 1774476180000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 9148.7, "quote_volume": 1161.87045, "trades": 7, "taker_buy_volume": 7904.6, "taker_buy_quote": 1003.8842}, {"ts": 1774476240000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 7520.0, "quote_volume": 956.34733, "trades": 8, "taker_buy_volume": 6920.6, "taker_buy_quote": 880.11019}, {"ts": 1774476300000, "open": 0.1273, "high": 0.1273, "low": 0.1268, "close": 0.127, "volume": 33218.9, "quote_volume": 4220.77774, "trades": 28, "taker_buy_volume": 2919.4, "taker_buy_quote": 370.65496}, {"ts": 1774476360000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 21847.0, "quote_volume": 2774.18264, "trades": 21, "taker_buy_volume": 18748.2, "taker_buy_quote": 2380.91752}, {"ts": 1774476420000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 75.9, "quote_volume": 9.63171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476480000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 1942.8, "quote_volume": 246.45749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476540000, "open": 0.1268, "high": 0.1271, "low": 0.1268, "close": 0.1271, "volume": 5529.7, "quote_volume": 702.09709, "trades": 9, "taker_buy_volume": 3591.6, "taker_buy_quote": 456.34601}, {"ts": 1774476600000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476660000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 701.5, "quote_volume": 89.02035, "trades": 5, "taker_buy_volume": 701.5, "taker_buy_quote": 89.02035}, {"ts": 1774476720000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 315.8, "quote_volume": 40.07502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476780000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476840000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 3162.0, "quote_volume": 401.40427, "trades": 6, "taker_buy_volume": 1013.3, "taker_buy_quote": 128.58777}, {"ts": 1774476900000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476960000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 46.3, "quote_volume": 5.86621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477020000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 8946.7, "quote_volume": 1134.30353, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477080000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 641.3, "quote_volume": 81.25271, "trades": 2, "taker_buy_volume": 641.3, "taker_buy_quote": 81.25271}, {"ts": 1774477140000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 2552.3, "quote_volume": 323.63164, "trades": 3, "taker_buy_volume": 256.6, "taker_buy_quote": 32.53688}, {"ts": 1774477200000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 1409.7, "quote_volume": 178.76338, "trades": 5, "taker_buy_volume": 933.3, "taker_buy_quote": 118.34244}, {"ts": 1774477260000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 8815.6, "quote_volume": 1117.16167, "trades": 16, "taker_buy_volume": 2251.5, "taker_buy_quote": 285.4902}, {"ts": 1774477320000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.1271, "volume": 6436.1, "quote_volume": 816.94128, "trades": 7, "taker_buy_volume": 6436.1, "taker_buy_quote": 816.94128}, {"ts": 1774477380000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 134.2, "quote_volume": 17.0434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477440000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 3414.3, "quote_volume": 433.21047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477500000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 243.1, "quote_volume": 30.84939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477560000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 19883.1, "quote_volume": 2527.82392, "trades": 23, "taker_buy_volume": 9303.9, "taker_buy_quote": 1183.14494}, {"ts": 1774477620000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 683.7, "quote_volume": 86.8299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477680000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477740000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477800000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 1335.1, "quote_volume": 169.48389, "trades": 4, "taker_buy_volume": 1335.1, "taker_buy_quote": 169.48389}, {"ts": 1774477860000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 914.1, "quote_volume": 116.35902, "trades": 2, "taker_buy_volume": 59.1, "taker_buy_quote": 7.51752}, {"ts": 1774477920000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 1710.0, "quote_volume": 217.683, "trades": 4, "taker_buy_volume": 1710.0, "taker_buy_quote": 217.683}, {"ts": 1774477980000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 3672.5, "quote_volume": 468.17541, "trades": 7, "taker_buy_volume": 3672.5, "taker_buy_quote": 468.17541}, {"ts": 1774478040000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 304.7, "quote_volume": 38.86532, "trades": 4, "taker_buy_volume": 256.7, "taker_buy_quote": 32.75492}, {"ts": 1774478100000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 16436.1, "quote_volume": 2097.3781, "trades": 15, "taker_buy_volume": 16012.5, "taker_buy_quote": 2043.3499}, {"ts": 1774478160000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 2057.4, "quote_volume": 262.38586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478220000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478280000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 104.7, "quote_volume": 13.32831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478340000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 4979.3, "quote_volume": 635.0378, "trades": 8, "taker_buy_volume": 3875.6, "taker_buy_quote": 494.31605}, {"ts": 1774478400000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 729.9, "quote_volume": 93.06225, "trades": 3, "taker_buy_volume": 729.9, "taker_buy_quote": 93.06225}, {"ts": 1774478460000, "open": 0.1274, "high": 0.1274, "low": 0.1265, "close": 0.1269, "volume": 266685.5, "quote_volume": 33888.43469, "trades": 85, "taker_buy_volume": 49122.2, "taker_buy_quote": 6233.69071}, {"ts": 1774478520000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 10148.0, "quote_volume": 1286.96722, "trades": 13, "taker_buy_volume": 5224.3, "taker_buy_quote": 662.64206}, {"ts": 1774478580000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 2019.9, "quote_volume": 255.92133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478640000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 6726.4, "quote_volume": 852.3054, "trades": 10, "taker_buy_volume": 4608.8, "taker_buy_quote": 584.06856}, {"ts": 1774478700000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 2920.9, "quote_volume": 370.52861, "trades": 2, "taker_buy_volume": 2920.9, "taker_buy_quote": 370.52861}, {"ts": 1774478760000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 158.4, "quote_volume": 20.08512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478820000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 15429.3, "quote_volume": 1958.29362, "trades": 9, "taker_buy_volume": 15429.3, "taker_buy_quote": 1958.29362}, {"ts": 1774478880000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478940000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 2555.0, "quote_volume": 324.5275, "trades": 5, "taker_buy_volume": 2555.0, "taker_buy_quote": 324.5275}, {"ts": 1774479000000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479060000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 1720.8, "quote_volume": 218.19744, "trades": 3, "taker_buy_volume": 492.4, "taker_buy_quote": 62.43632}, {"ts": 1774479120000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479180000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 11060.4, "quote_volume": 1404.08059, "trades": 10, "taker_buy_volume": 11001.3, "taker_buy_quote": 1396.5808}, {"ts": 1774479240000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479300000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 299.8, "quote_volume": 37.98466, "trades": 1, "taker_buy_volume": 299.8, "taker_buy_quote": 37.98466}, {"ts": 1774479360000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 2924.4, "quote_volume": 370.81392, "trades": 4, "taker_buy_volume": 2924.4, "taker_buy_quote": 370.81392}, {"ts": 1774479420000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 472.8, "quote_volume": 59.99832, "trades": 1, "taker_buy_volume": 472.8, "taker_buy_quote": 59.99832}, {"ts": 1774479480000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 220.6, "quote_volume": 27.97208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479540000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 1842.4, "quote_volume": 233.61632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479600000, "open": 0.1267, "high": 0.1267, "low": 0.1263, "close": 0.1263, "volume": 24813.8, "quote_volume": 3140.37125, "trades": 20, "taker_buy_volume": 12602.5, "taker_buy_quote": 1594.37839}, {"ts": 1774479660000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 26774.0, "quote_volume": 3382.00913, "trades": 17, "taker_buy_volume": 3441.7, "taker_buy_quote": 435.13964}, {"ts": 1774479720000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 697.9, "quote_volume": 88.19086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479780000, "open": 0.1264, "high": 0.1267, "low": 0.1263, "close": 0.1265, "volume": 71958.3, "quote_volume": 9109.09392, "trades": 43, "taker_buy_volume": 60304.0, "taker_buy_quote": 7635.22217}, {"ts": 1774479840000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1505.0, "quote_volume": 190.3825, "trades": 1, "taker_buy_volume": 1505.0, "taker_buy_quote": 190.3825}, {"ts": 1774479900000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 2126.0, "quote_volume": 269.0011, "trades": 2, "taker_buy_volume": 621.0, "taker_buy_quote": 78.6186}, {"ts": 1774479960000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480020000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 6067.3, "quote_volume": 768.11453, "trades": 5, "taker_buy_volume": 6010.8, "taker_buy_quote": 760.96728}, {"ts": 1774480080000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 6938.7, "quote_volume": 878.54701, "trades": 8, "taker_buy_volume": 6938.7, "taker_buy_quote": 878.54701}, {"ts": 1774480140000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480200000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 2468.2, "quote_volume": 312.47412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480260000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 2278.9, "quote_volume": 288.50874, "trades": 4, "taker_buy_volume": 2278.9, "taker_buy_quote": 288.50874}, {"ts": 1774480320000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 6711.0, "quote_volume": 849.77044, "trades": 7, "taker_buy_volume": 1578.4, "taker_buy_quote": 199.98328}, {"ts": 1774480380000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480440000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 5983.7, "quote_volume": 757.29044, "trades": 6, "taker_buy_volume": 1980.3, "taker_buy_quote": 250.70598}, {"ts": 1774480500000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 10363.0, "quote_volume": 1310.81099, "trades": 11, "taker_buy_volume": 5831.4, "taker_buy_quote": 737.95546}, {"ts": 1774480560000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1609.1, "quote_volume": 203.55115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480620000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 2016.2, "quote_volume": 254.93318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480680000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480740000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 795.9, "quote_volume": 100.60176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480800000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480860000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 855.0, "quote_volume": 108.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480920000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 5170.0, "quote_volume": 653.7465, "trades": 8, "taker_buy_volume": 5170.0, "taker_buy_quote": 653.7465}, {"ts": 1774480980000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 2772.6, "quote_volume": 350.7339, "trades": 5, "taker_buy_volume": 2428.8, "taker_buy_quote": 307.2432}, {"ts": 1774481040000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481100000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 1379.2, "quote_volume": 174.60672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481160000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 1747.8, "quote_volume": 221.33718, "trades": 4, "taker_buy_volume": 657.0, "taker_buy_quote": 83.2419}, {"ts": 1774481220000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 214.0, "quote_volume": 27.1138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481280000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 274.8, "quote_volume": 34.81716, "trades": 1, "taker_buy_volume": 274.8, "taker_buy_quote": 34.81716}, {"ts": 1774481340000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 522.6, "quote_volume": 66.19178, "trades": 2, "taker_buy_volume": 522.6, "taker_buy_quote": 66.19178}, {"ts": 1774481400000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 2227.4, "quote_volume": 282.24441, "trades": 10, "taker_buy_volume": 1678.4, "taker_buy_quote": 212.68611}, {"ts": 1774481460000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 2904.3, "quote_volume": 367.99077, "trades": 6, "taker_buy_volume": 463.0, "taker_buy_quote": 58.7084}, {"ts": 1774481520000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1266, "volume": 7349.4, "quote_volume": 930.35324, "trades": 18, "taker_buy_volume": 4161.3, "taker_buy_quote": 526.88326}, {"ts": 1774481580000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 2397.2, "quote_volume": 303.36228, "trades": 6, "taker_buy_volume": 582.4, "taker_buy_quote": 73.79008}, {"ts": 1774481640000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 9467.2, "quote_volume": 1199.56478, "trades": 13, "taker_buy_volume": 9467.2, "taker_buy_quote": 1199.56478}, {"ts": 1774481700000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 359.0, "quote_volume": 45.4853, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 45.4853}, {"ts": 1774481760000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 1820.7, "quote_volume": 230.71439, "trades": 3, "taker_buy_volume": 317.0, "taker_buy_quote": 40.1956}, {"ts": 1774481820000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 3105.6, "quote_volume": 393.19507, "trades": 6, "taker_buy_volume": 580.5, "taker_buy_quote": 73.51741}, {"ts": 1774481880000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 347.2, "quote_volume": 43.96494, "trades": 3, "taker_buy_volume": 282.5, "taker_buy_quote": 35.78039}, {"ts": 1774481940000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 2958.3, "quote_volume": 374.57834, "trades": 4, "taker_buy_volume": 374.6, "taker_buy_quote": 47.48192}, {"ts": 1774482000000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 454.0, "quote_volume": 57.5218, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 57.5218}, {"ts": 1774482060000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 3329.1, "quote_volume": 421.84852, "trades": 8, "taker_buy_volume": 2713.1, "taker_buy_quote": 343.80132}, {"ts": 1774482120000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 485.9, "quote_volume": 61.61212, "trades": 2, "taker_buy_volume": 485.9, "taker_buy_quote": 61.61212}, {"ts": 1774482180000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 842.4, "quote_volume": 106.83548, "trades": 4, "taker_buy_volume": 437.5, "taker_buy_quote": 55.49416}, {"ts": 1774482240000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 1859.1, "quote_volume": 235.76607, "trades": 5, "taker_buy_volume": 321.9, "taker_buy_quote": 40.84911}, {"ts": 1774482300000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 819.6, "quote_volume": 104.02127, "trades": 4, "taker_buy_volume": 418.7, "taker_buy_quote": 53.1749}, {"ts": 1774482360000, "open": 0.127, "high": 0.1275, "low": 0.127, "close": 0.1272, "volume": 56034.3, "quote_volume": 7127.61906, "trades": 45, "taker_buy_volume": 43344.6, "taker_buy_quote": 5513.25662}, {"ts": 1774482420000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1275, "volume": 17303.7, "quote_volume": 2204.97892, "trades": 35, "taker_buy_volume": 11830.1, "taker_buy_quote": 1507.44309}, {"ts": 1774482480000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 556.7, "quote_volume": 70.97925, "trades": 2, "taker_buy_volume": 556.7, "taker_buy_quote": 70.97925}, {"ts": 1774482540000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 593.4, "quote_volume": 75.59916, "trades": 2, "taker_buy_volume": 593.4, "taker_buy_quote": 75.59916}, {"ts": 1774482600000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 1988.4, "quote_volume": 253.36823, "trades": 4, "taker_buy_volume": 874.4, "taker_buy_quote": 111.44463}, {"ts": 1774482660000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 24238.5, "quote_volume": 3094.39546, "trades": 21, "taker_buy_volume": 15745.6, "taker_buy_quote": 2010.03133}, {"ts": 1774482720000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 9775.4, "quote_volume": 1248.66365, "trades": 11, "taker_buy_volume": 8992.0, "taker_buy_quote": 1148.67049}, {"ts": 1774482780000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 1849.7, "quote_volume": 236.27166, "trades": 4, "taker_buy_volume": 649.7, "taker_buy_quote": 83.03166}, {"ts": 1774482840000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 1193.9, "quote_volume": 152.42686, "trades": 5, "taker_buy_volume": 852.2, "taker_buy_quote": 108.82594}, {"ts": 1774482900000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 2181.6, "quote_volume": 278.23877, "trades": 5, "taker_buy_volume": 571.3, "taker_buy_quote": 72.92552}, {"ts": 1774482960000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 689.4, "quote_volume": 88.01085, "trades": 4, "taker_buy_volume": 689.4, "taker_buy_quote": 88.01085}, {"ts": 1774483020000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 560.1, "quote_volume": 71.52477, "trades": 3, "taker_buy_volume": 560.1, "taker_buy_quote": 71.52477}, {"ts": 1774483080000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 1907.3, "quote_volume": 243.23611, "trades": 6, "taker_buy_volume": 630.7, "taker_buy_quote": 80.46961}, {"ts": 1774483140000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 458.0, "quote_volume": 58.39376, "trades": 3, "taker_buy_volume": 222.8, "taker_buy_quote": 28.42928}, {"ts": 1774483200000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 4125.7, "quote_volume": 525.2724, "trades": 10, "taker_buy_volume": 1081.4, "taker_buy_quote": 137.72712}, {"ts": 1774483260000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 6410.1, "quote_volume": 816.00573, "trades": 6, "taker_buy_volume": 6249.5, "taker_buy_quote": 795.56135}, {"ts": 1774483320000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 959.6, "quote_volume": 122.26203, "trades": 5, "taker_buy_volume": 959.6, "taker_buy_quote": 122.26203}, {"ts": 1774483380000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 822.4, "quote_volume": 104.8103, "trades": 4, "taker_buy_volume": 822.4, "taker_buy_quote": 104.8103}, {"ts": 1774483440000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 922.8, "quote_volume": 117.61355, "trades": 5, "taker_buy_volume": 922.8, "taker_buy_quote": 117.61355}, {"ts": 1774483500000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 506.0, "quote_volume": 64.4644, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 64.4644}, {"ts": 1774483560000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 1063.9, "quote_volume": 135.54086, "trades": 4, "taker_buy_volume": 1063.9, "taker_buy_quote": 135.54086}, {"ts": 1774483620000, "open": 0.1275, "high": 0.1275, "low": 0.1271, "close": 0.1271, "volume": 5634.9, "quote_volume": 717.34931, "trades": 12, "taker_buy_volume": 516.4, "taker_buy_quote": 65.841}, {"ts": 1774483680000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 749.6, "quote_volume": 95.37119, "trades": 4, "taker_buy_volume": 749.6, "taker_buy_quote": 95.37119}, {"ts": 1774483740000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 638.8, "quote_volume": 81.41138, "trades": 4, "taker_buy_volume": 638.8, "taker_buy_quote": 81.41138}, {"ts": 1774483800000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 3716.9, "quote_volume": 473.74328, "trades": 9, "taker_buy_volume": 1396.9, "taker_buy_quote": 178.05128}, {"ts": 1774483860000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 866.9, "quote_volume": 110.46133, "trades": 2, "taker_buy_volume": 866.9, "taker_buy_quote": 110.46133}, {"ts": 1774483920000, "open": 0.1275, "high": 0.1275, "low": 0.1271, "close": 0.1271, "volume": 22680.9, "quote_volume": 2884.12612, "trades": 26, "taker_buy_volume": 3869.0, "taker_buy_quote": 492.17969}, {"ts": 1774483980000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 6306.3, "quote_volume": 801.21617, "trades": 10, "taker_buy_volume": 5218.2, "taker_buy_quote": 663.13628}, {"ts": 1774484040000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 735.2, "quote_volume": 93.51744, "trades": 4, "taker_buy_volume": 735.2, "taker_buy_quote": 93.51744}, {"ts": 1774484100000, "open": 0.127, "high": 0.1271, "low": 0.1267, "close": 0.127, "volume": 8594.3, "quote_volume": 1090.36427, "trades": 18, "taker_buy_volume": 4133.0, "taker_buy_quote": 524.87654}, {"ts": 1774484160000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 1444.3, "quote_volume": 183.38502, "trades": 5, "taker_buy_volume": 660.7, "taker_buy_quote": 83.94618}, {"ts": 1774484220000, "open": 0.1273, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 1517.3, "quote_volume": 193.09664, "trades": 7, "taker_buy_volume": 1238.3, "taker_buy_quote": 157.60784}, {"ts": 1774484280000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 1144.2, "quote_volume": 145.52185, "trades": 6, "taker_buy_volume": 940.3, "taker_buy_quote": 119.60616}, {"ts": 1774484340000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 3400.6, "quote_volume": 432.38906, "trades": 7, "taker_buy_volume": 864.0, "taker_buy_quote": 109.9872}, {"ts": 1774484400000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 760.8, "quote_volume": 96.84984, "trades": 3, "taker_buy_volume": 760.8, "taker_buy_quote": 96.84984}, {"ts": 1774484460000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 1528.5, "quote_volume": 194.50957, "trades": 8, "taker_buy_volume": 843.7, "taker_buy_quote": 107.40301}, {"ts": 1774484520000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 708.2, "quote_volume": 90.16052, "trades": 5, "taker_buy_volume": 708.2, "taker_buy_quote": 90.16052}, {"ts": 1774484580000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 3848.5, "quote_volume": 489.76377, "trades": 8, "taker_buy_volume": 290.8, "taker_buy_quote": 37.01884}, {"ts": 1774484640000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484700000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1269, "volume": 59599.6, "quote_volume": 7567.80623, "trades": 16, "taker_buy_volume": 1982.9, "taker_buy_quote": 251.65505}, {"ts": 1774484760000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 173.0, "quote_volume": 21.9537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484820000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 323.3, "quote_volume": 41.09143, "trades": 1, "taker_buy_volume": 323.3, "taker_buy_quote": 41.09143}, {"ts": 1774484880000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 1940.8, "quote_volume": 246.35424, "trades": 4, "taker_buy_volume": 333.6, "taker_buy_quote": 42.40056}, {"ts": 1774484940000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 1405.0, "quote_volume": 178.46154, "trades": 3, "taker_buy_volume": 550.0, "taker_buy_quote": 69.87654}, {"ts": 1774485000000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 965.5, "quote_volume": 122.56919, "trades": 3, "taker_buy_volume": 472.4, "taker_buy_quote": 59.9948}, {"ts": 1774485060000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 2572.7, "quote_volume": 326.70817, "trades": 5, "taker_buy_volume": 1162.7, "taker_buy_quote": 147.77917}, {"ts": 1774485120000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 2094.7, "quote_volume": 265.81743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485180000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1266, "volume": 10412.4, "quote_volume": 1318.118, "trades": 22, "taker_buy_volume": 2544.1, "taker_buy_quote": 322.08306}, {"ts": 1774485240000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 12903.7, "quote_volume": 1634.89879, "trades": 6, "taker_buy_volume": 10593.4, "taker_buy_quote": 1342.18378}, {"ts": 1774485300000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485360000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 30211.7, "quote_volume": 3824.98774, "trades": 13, "taker_buy_volume": 17822.6, "taker_buy_quote": 2256.34116}, {"ts": 1774485420000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 3286.0, "quote_volume": 415.99128, "trades": 4, "taker_buy_volume": 1561.4, "taker_buy_quote": 197.82938}, {"ts": 1774485480000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 1380.1, "quote_volume": 174.70598, "trades": 4, "taker_buy_volume": 87.3, "taker_buy_quote": 11.05218}, {"ts": 1774485540000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485600000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 1192.0, "quote_volume": 150.81168, "trades": 3, "taker_buy_volume": 925.4, "taker_buy_quote": 117.08678}, {"ts": 1774485660000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 748.2, "quote_volume": 94.72212, "trades": 2, "taker_buy_volume": 748.2, "taker_buy_quote": 94.72212}, {"ts": 1774485720000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485780000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485840000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 2659.2, "quote_volume": 336.53904, "trades": 5, "taker_buy_volume": 323.7, "taker_buy_quote": 41.01279}, {"ts": 1774485900000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 308.2, "quote_volume": 39.04894, "trades": 2, "taker_buy_volume": 93.5, "taker_buy_quote": 11.84645}, {"ts": 1774485960000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 3258.6, "quote_volume": 413.17162, "trades": 6, "taker_buy_volume": 3070.0, "taker_buy_quote": 389.276}, {"ts": 1774486020000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 6388.2, "quote_volume": 809.38494, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486080000, "open": 0.1267, "high": 0.1282, "low": 0.1267, "close": 0.128, "volume": 250286.4, "quote_volume": 31884.42798, "trades": 128, "taker_buy_volume": 190319.8, "taker_buy_quote": 24234.97345}, {"ts": 1774486140000, "open": 0.1277, "high": 0.1281, "low": 0.1277, "close": 0.1279, "volume": 86052.2, "quote_volume": 11018.34656, "trades": 31, "taker_buy_volume": 41611.0, "taker_buy_quote": 5327.06752}, {"ts": 1774486200000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 7736.5, "quote_volume": 987.59725, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486260000, "open": 0.1275, "high": 0.1275, "low": 0.1271, "close": 0.1274, "volume": 30733.0, "quote_volume": 3912.83837, "trades": 29, "taker_buy_volume": 9411.7, "taker_buy_quote": 1197.86471}, {"ts": 1774486320000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 1339.1, "quote_volume": 170.73525, "trades": 2, "taker_buy_volume": 654.8, "taker_buy_quote": 83.487}, {"ts": 1774486380000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486440000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486500000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486560000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 729.6, "quote_volume": 93.024, "trades": 3, "taker_buy_volume": 729.6, "taker_buy_quote": 93.024}, {"ts": 1774486620000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 1573.0, "quote_volume": 200.7148, "trades": 2, "taker_buy_volume": 1573.0, "taker_buy_quote": 200.7148}, {"ts": 1774486680000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486740000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 287.4, "quote_volume": 36.72972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486800000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486860000, "open": 0.1279, "high": 0.128, "low": 0.1276, "close": 0.1277, "volume": 25319.0, "quote_volume": 3236.26625, "trades": 21, "taker_buy_volume": 11605.6, "taker_buy_quote": 1484.58658}, {"ts": 1774486920000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 3725.2, "quote_volume": 475.89831, "trades": 2, "taker_buy_volume": 1902.7, "taker_buy_quote": 243.16506}, {"ts": 1774486980000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487040000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 2465.6, "quote_volume": 314.61056, "trades": 2, "taker_buy_volume": 1783.5, "taker_buy_quote": 227.5746}, {"ts": 1774487100000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 119.0, "quote_volume": 15.1963, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 15.1963}, {"ts": 1774487160000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 2240.7, "quote_volume": 286.13739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487220000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487280000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 243.1, "quote_volume": 31.04387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487340000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487400000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 1050.7, "quote_volume": 134.06932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487460000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487520000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487580000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487640000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 18668.0, "quote_volume": 2379.61269, "trades": 20, "taker_buy_volume": 2737.7, "taker_buy_quote": 348.87534}, {"ts": 1774487700000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487760000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 1907.6, "quote_volume": 242.45596, "trades": 2, "taker_buy_volume": 1907.6, "taker_buy_quote": 242.45596}, {"ts": 1774487820000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487880000, "open": 0.127, "high": 0.127, "low": 0.1267, "close": 0.1269, "volume": 17162.9, "quote_volume": 2176.9672, "trades": 14, "taker_buy_volume": 3012.2, "taker_buy_quote": 382.45931}, {"ts": 1774487940000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 686.7, "quote_volume": 87.2109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488000000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 1281.6, "quote_volume": 162.63504, "trades": 1, "taker_buy_volume": 1281.6, "taker_buy_quote": 162.63504}, {"ts": 1774488060000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488120000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 2584.4, "quote_volume": 328.39128, "trades": 6, "taker_buy_volume": 2584.4, "taker_buy_quote": 328.39128}, {"ts": 1774488180000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 4912.8, "quote_volume": 625.09115, "trades": 9, "taker_buy_volume": 4391.6, "taker_buy_quote": 558.74239}, {"ts": 1774488240000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 2340.9, "quote_volume": 297.76248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488300000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 66.2, "quote_volume": 8.42064, "trades": 1, "taker_buy_volume": 66.2, "taker_buy_quote": 8.42064}, {"ts": 1774488360000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488420000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488480000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 6338.0, "quote_volume": 807.16707, "trades": 8, "taker_buy_volume": 6338.0, "taker_buy_quote": 807.16707}, {"ts": 1774488540000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 498.8, "quote_volume": 63.59666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488600000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488660000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488720000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 516.2, "quote_volume": 65.91874, "trades": 2, "taker_buy_volume": 516.2, "taker_buy_quote": 65.91874}, {"ts": 1774488780000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 48.0, "quote_volume": 6.1296, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 6.1296}, {"ts": 1774488840000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 5082.2, "quote_volume": 648.56325, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488900000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 5856.9, "quote_volume": 746.75475, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488960000, "open": 0.1273, "high": 0.1274, "low": 0.1254, "close": 0.1256, "volume": 399320.9, "quote_volume": 50493.05688, "trades": 276, "taker_buy_volume": 138741.5, "taker_buy_quote": 17520.44683}, {"ts": 1774489020000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 6029.8, "quote_volume": 758.2163, "trades": 17, "taker_buy_volume": 2630.4, "taker_buy_quote": 330.91172}, {"ts": 1774489080000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 2902.7, "quote_volume": 365.62634, "trades": 6, "taker_buy_volume": 2333.4, "taker_buy_quote": 294.0084}, {"ts": 1774489140000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 18116.0, "quote_volume": 2284.36154, "trades": 14, "taker_buy_volume": 11272.1, "taker_buy_quote": 1422.03014}, {"ts": 1774489200000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 4936.5, "quote_volume": 622.32153, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489260000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 16392.6, "quote_volume": 2067.23289, "trades": 9, "taker_buy_volume": 11737.2, "taker_buy_quote": 1480.65249}, {"ts": 1774489320000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 1694.1, "quote_volume": 213.4566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489380000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 13416.3, "quote_volume": 1687.77054, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489440000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 10238.3, "quote_volume": 1287.97814, "trades": 4, "taker_buy_volume": 10238.3, "taker_buy_quote": 1287.97814}, {"ts": 1774489500000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 9358.2, "quote_volume": 1178.16224, "trades": 7, "taker_buy_volume": 1382.0, "taker_buy_quote": 173.9938}, {"ts": 1774489560000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489620000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489680000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489740000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 4492.9, "quote_volume": 565.20682, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489800000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 15538.9, "quote_volume": 1951.37371, "trades": 19, "taker_buy_volume": 3445.5, "taker_buy_quote": 432.78126}, {"ts": 1774489860000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 13493.3, "quote_volume": 1696.70366, "trades": 10, "taker_buy_volume": 13433.7, "taker_buy_quote": 1689.21194}, {"ts": 1774489920000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 4490.5, "quote_volume": 565.66882, "trades": 6, "taker_buy_volume": 1550.8, "taker_buy_quote": 195.55588}, {"ts": 1774489980000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 611.2, "quote_volume": 77.07232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490040000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 1578.5, "quote_volume": 199.2067, "trades": 2, "taker_buy_volume": 687.5, "taker_buy_quote": 86.7625}, {"ts": 1774490100000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 13773.4, "quote_volume": 1739.00773, "trades": 16, "taker_buy_volume": 3584.7, "taker_buy_quote": 452.74761}, {"ts": 1774490160000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 3015.1, "quote_volume": 380.76164, "trades": 5, "taker_buy_volume": 688.3, "taker_buy_quote": 86.93229}, {"ts": 1774490220000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490280000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490340000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 5251.0, "quote_volume": 662.23034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490400000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 10457.7, "quote_volume": 1316.33486, "trades": 10, "taker_buy_volume": 3550.0, "taker_buy_quote": 447.1225}, {"ts": 1774490460000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 7099.1, "quote_volume": 894.88212, "trades": 5, "taker_buy_volume": 2500.8, "taker_buy_quote": 315.35088}, {"ts": 1774490520000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 673.1, "quote_volume": 84.81597, "trades": 2, "taker_buy_volume": 363.4, "taker_buy_quote": 45.82474}, {"ts": 1774490580000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.1259, "volume": 602.6, "quote_volume": 75.95461, "trades": 2, "taker_buy_volume": 290.9, "taker_buy_quote": 36.71158}, {"ts": 1774490640000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 1053.4, "quote_volume": 132.56866, "trades": 3, "taker_buy_volume": 254.7, "taker_buy_quote": 32.0922}, {"ts": 1774490700000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 978.6, "quote_volume": 123.24209, "trades": 4, "taker_buy_volume": 363.5, "taker_buy_quote": 45.801}, {"ts": 1774490760000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 593.3, "quote_volume": 74.78453, "trades": 2, "taker_buy_volume": 287.3, "taker_buy_quote": 36.22853}, {"ts": 1774490820000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 2505.1, "quote_volume": 315.67114, "trades": 4, "taker_buy_volume": 648.8, "taker_buy_quote": 81.77734}, {"ts": 1774490880000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 997.9, "quote_volume": 125.6647, "trades": 4, "taker_buy_volume": 300.1, "taker_buy_quote": 37.8126}, {"ts": 1774490940000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 437.7, "quote_volume": 55.07852, "trades": 2, "taker_buy_volume": 79.3, "taker_buy_quote": 9.9918}, {"ts": 1774491000000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 586.2, "quote_volume": 73.80246, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 36.855}, {"ts": 1774491060000, "open": 0.1259, "high": 0.1259, "low": 0.1254, "close": 0.1255, "volume": 14949.3, "quote_volume": 1877.7427, "trades": 16, "taker_buy_volume": 5265.1, "taker_buy_quote": 661.0617}, {"ts": 1774491120000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 1398.0, "quote_volume": 175.52098, "trades": 9, "taker_buy_volume": 587.8, "taker_buy_quote": 73.84088}, {"ts": 1774491180000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491240000, "open": 0.1257, "high": 0.1257, "low": 0.1253, "close": 0.1253, "volume": 44984.5, "quote_volume": 5640.21162, "trades": 53, "taker_buy_volume": 22810.4, "taker_buy_quote": 2860.5298}, {"ts": 1774491300000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 5206.3, "quote_volume": 653.00771, "trades": 9, "taker_buy_volume": 4538.6, "taker_buy_quote": 569.3449}, {"ts": 1774491360000, "open": 0.1254, "high": 0.1255, "low": 0.1243, "close": 0.1249, "volume": 201696.3, "quote_volume": 25193.47047, "trades": 174, "taker_buy_volume": 97572.3, "taker_buy_quote": 12186.94456}, {"ts": 1774491420000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 12992.7, "quote_volume": 1625.23278, "trades": 12, "taker_buy_volume": 11211.9, "taker_buy_quote": 1402.52681}, {"ts": 1774491480000, "open": 0.1252, "high": 0.1257, "low": 0.1252, "close": 0.1256, "volume": 35286.7, "quote_volume": 4421.58202, "trades": 17, "taker_buy_volume": 34662.2, "taker_buy_quote": 4343.25192}, {"ts": 1774491540000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 5321.2, "quote_volume": 668.40062, "trades": 6, "taker_buy_volume": 679.0, "taker_buy_quote": 85.3503}, {"ts": 1774491600000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 6972.4, "quote_volume": 875.0362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491660000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 1231.1, "quote_volume": 154.68996, "trades": 3, "taker_buy_volume": 638.0, "taker_buy_quote": 80.1966}, {"ts": 1774491720000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 3254.8, "quote_volume": 408.76456, "trades": 8, "taker_buy_volume": 2605.9, "taker_buy_quote": 327.32761}, {"ts": 1774491780000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 10109.9, "quote_volume": 1270.7868, "trades": 6, "taker_buy_volume": 9833.6, "taker_buy_quote": 1236.08352}, {"ts": 1774491840000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 3558.6, "quote_volume": 447.0165, "trades": 8, "taker_buy_volume": 2127.3, "taker_buy_quote": 267.24522}, {"ts": 1774491900000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 338.2, "quote_volume": 42.57938, "trades": 1, "taker_buy_volume": 338.2, "taker_buy_quote": 42.57938}, {"ts": 1774491960000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 609.2, "quote_volume": 76.54329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492020000, "open": 0.1257, "high": 0.1258, "low": 0.125, "close": 0.1251, "volume": 9489.4, "quote_volume": 1189.30866, "trades": 14, "taker_buy_volume": 5510.8, "taker_buy_quote": 690.30179}, {"ts": 1774492080000, "open": 0.1249, "high": 0.1254, "low": 0.1249, "close": 0.1254, "volume": 1556.6, "quote_volume": 194.93091, "trades": 6, "taker_buy_volume": 994.3, "taker_buy_quote": 124.62284}, {"ts": 1774492140000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 52083.1, "quote_volume": 6516.99106, "trades": 20, "taker_buy_volume": 2971.0, "taker_buy_quote": 372.21068}, {"ts": 1774492200000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 17760.6, "quote_volume": 2217.69125, "trades": 22, "taker_buy_volume": 12736.5, "taker_buy_quote": 1590.14392}, {"ts": 1774492260000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 22871.6, "quote_volume": 2855.03815, "trades": 17, "taker_buy_volume": 6472.4, "taker_buy_quote": 808.00829}, {"ts": 1774492320000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 1353.4, "quote_volume": 169.14452, "trades": 5, "taker_buy_volume": 1353.4, "taker_buy_quote": 169.14452}, {"ts": 1774492380000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 215.8, "quote_volume": 26.975, "trades": 1, "taker_buy_volume": 215.8, "taker_buy_quote": 26.975}, {"ts": 1774492440000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 25093.2, "quote_volume": 3138.35898, "trades": 9, "taker_buy_volume": 11911.7, "taker_buy_quote": 1490.15367}, {"ts": 1774492500000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 227.2, "quote_volume": 28.37728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492560000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 1808.6, "quote_volume": 225.71328, "trades": 1, "taker_buy_volume": 1808.6, "taker_buy_quote": 225.71328}, {"ts": 1774492620000, "open": 0.1249, "high": 0.1249, "low": 0.1245, "close": 0.1248, "volume": 21244.7, "quote_volume": 2647.77481, "trades": 29, "taker_buy_volume": 8010.0, "taker_buy_quote": 999.38808}, {"ts": 1774492680000, "open": 0.1248, "high": 0.1249, "low": 0.1245, "close": 0.1247, "volume": 32991.4, "quote_volume": 4114.28981, "trades": 22, "taker_buy_volume": 13352.1, "taker_buy_quote": 1665.70614}, {"ts": 1774492740000, "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1247, "volume": 41023.9, "quote_volume": 5113.76116, "trades": 42, "taker_buy_volume": 35497.7, "taker_buy_quote": 4425.39007}, {"ts": 1774492800000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 2474.7, "quote_volume": 308.88258, "trades": 5, "taker_buy_volume": 2474.7, "taker_buy_quote": 308.88258}, {"ts": 1774492860000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 2196.4, "quote_volume": 274.13233, "trades": 3, "taker_buy_volume": 216.1, "taker_buy_quote": 26.99089}, {"ts": 1774492920000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 6411.6, "quote_volume": 799.82992, "trades": 6, "taker_buy_volume": 3570.7, "taker_buy_quote": 445.56969}, {"ts": 1774492980000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 15705.4, "quote_volume": 1958.2995, "trades": 9, "taker_buy_volume": 9361.0, "taker_buy_quote": 1167.78726}, {"ts": 1774493040000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 15999.6, "quote_volume": 1995.79926, "trades": 6, "taker_buy_volume": 15999.6, "taker_buy_quote": 1995.79926}, {"ts": 1774493100000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493160000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1963.9, "quote_volume": 244.89833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493220000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 9031.2, "quote_volume": 1127.02267, "trades": 4, "taker_buy_volume": 8320.3, "taker_buy_quote": 1038.37344}, {"ts": 1774493280000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 816.0, "quote_volume": 101.7552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493340000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 1124.2, "quote_volume": 140.15913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493400000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1102.1, "quote_volume": 137.43187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493460000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 4749.1, "quote_volume": 592.22809, "trades": 4, "taker_buy_volume": 4056.6, "taker_buy_quote": 505.87334}, {"ts": 1774493520000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 6178.3, "quote_volume": 771.50095, "trades": 12, "taker_buy_volume": 4769.0, "taker_buy_quote": 595.67574}, {"ts": 1774493580000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 150344.8, "quote_volume": 18778.9288, "trades": 23, "taker_buy_volume": 139845.8, "taker_buy_quote": 17466.82596}, {"ts": 1774493640000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 1585.1, "quote_volume": 197.98773, "trades": 3, "taker_buy_volume": 887.4, "taker_buy_quote": 110.845}, {"ts": 1774493700000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 5750.2, "quote_volume": 718.1786, "trades": 7, "taker_buy_volume": 2920.6, "taker_buy_quote": 364.78294}, {"ts": 1774493760000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 2024.2, "quote_volume": 252.82258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493820000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493880000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493940000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1412.9, "quote_volume": 176.6125, "trades": 3, "taker_buy_volume": 1153.6, "taker_buy_quote": 144.2}, {"ts": 1774494000000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494060000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494120000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 808.1, "quote_volume": 100.96635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494180000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 3015.8, "quote_volume": 377.27658, "trades": 4, "taker_buy_volume": 60.0, "taker_buy_quote": 7.506}, {"ts": 1774494240000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 329.1, "quote_volume": 41.10459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494300000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 3571.2, "quote_volume": 446.00771, "trades": 5, "taker_buy_volume": 855.0, "taker_buy_quote": 106.7895}, {"ts": 1774494360000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 320.8, "quote_volume": 40.06792, "trades": 1, "taker_buy_volume": 320.8, "taker_buy_quote": 40.06792}, {"ts": 1774494420000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 8492.2, "quote_volume": 1059.0361, "trades": 9, "taker_buy_volume": 486.8, "taker_buy_quote": 60.75264}, {"ts": 1774494480000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 89.0, "quote_volume": 11.0894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494540000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 6872.9, "quote_volume": 857.50023, "trades": 12, "taker_buy_volume": 6466.4, "taker_buy_quote": 806.85033}, {"ts": 1774494600000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1021.8, "quote_volume": 127.41846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494660000, "open": 0.1246, "high": 0.125, "low": 0.1246, "close": 0.1249, "volume": 4575.0, "quote_volume": 571.06762, "trades": 9, "taker_buy_volume": 3894.8, "taker_buy_quote": 486.21282}, {"ts": 1774494720000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 890.3, "quote_volume": 111.2587, "trades": 2, "taker_buy_volume": 602.3, "taker_buy_quote": 75.2875}, {"ts": 1774494780000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 990.8, "quote_volume": 123.88686, "trades": 3, "taker_buy_volume": 679.7, "taker_buy_quote": 85.03047}, {"ts": 1774494840000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 3070.5, "quote_volume": 384.52246, "trades": 6, "taker_buy_volume": 2779.4, "taker_buy_quote": 348.10585}, {"ts": 1774494900000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 306.9, "quote_volume": 38.44409, "trades": 3, "taker_buy_volume": 75.5, "taker_buy_quote": 9.46015}, {"ts": 1774494960000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 3171.2, "quote_volume": 396.9741, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495020000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1300.0, "quote_volume": 162.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495080000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 567.0, "quote_volume": 70.7873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495140000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 373.3, "quote_volume": 46.62517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495200000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 2701.4, "quote_volume": 337.37794, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495260000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 5388.0, "quote_volume": 673.494, "trades": 5, "taker_buy_volume": 5203.0, "taker_buy_quote": 650.369}, {"ts": 1774495320000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 4683.6, "quote_volume": 584.45056, "trades": 6, "taker_buy_volume": 3993.0, "taker_buy_quote": 498.29467}, {"ts": 1774495380000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 928.1, "quote_volume": 115.84751, "trades": 3, "taker_buy_volume": 567.2, "taker_buy_quote": 70.84328}, {"ts": 1774495440000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 4838.3, "quote_volume": 603.65946, "trades": 5, "taker_buy_volume": 3234.5, "taker_buy_quote": 403.6656}, {"ts": 1774495500000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 8176.0, "quote_volume": 1018.75439, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495560000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 257.3, "quote_volume": 32.03385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495620000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 13661.6, "quote_volume": 1701.41638, "trades": 14, "taker_buy_volume": 11523.7, "taker_buy_quote": 1435.24783}, {"ts": 1774495680000, "open": 0.1245, "high": 0.1246, "low": 0.1236, "close": 0.124, "volume": 45083.0, "quote_volume": 5585.29946, "trades": 48, "taker_buy_volume": 10226.0, "taker_buy_quote": 1268.04116}, {"ts": 1774495740000, "open": 0.1239, "high": 0.1243, "low": 0.1239, "close": 0.1242, "volume": 11095.0, "quote_volume": 1378.30107, "trades": 12, "taker_buy_volume": 10578.9, "taker_buy_quote": 1314.33694}, {"ts": 1774495800000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 24341.9, "quote_volume": 3017.77524, "trades": 21, "taker_buy_volume": 5365.2, "taker_buy_quote": 664.85244}, {"ts": 1774495860000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 59790.3, "quote_volume": 7408.35687, "trades": 19, "taker_buy_volume": 33835.9, "taker_buy_quote": 4192.26801}, {"ts": 1774495920000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 5344.7, "quote_volume": 662.85554, "trades": 6, "taker_buy_volume": 4404.3, "taker_buy_quote": 546.33998}, {"ts": 1774495980000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 4044.3, "quote_volume": 500.52159, "trades": 4, "taker_buy_volume": 44.3, "taker_buy_quote": 5.4932}, {"ts": 1774496040000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 37903.4, "quote_volume": 4695.81322, "trades": 15, "taker_buy_volume": 15437.8, "taker_buy_quote": 1912.40444}, {"ts": 1774496100000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 6455.3, "quote_volume": 800.80989, "trades": 5, "taker_buy_volume": 2455.3, "taker_buy_quote": 304.40989}, {"ts": 1774496160000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 3000.0, "quote_volume": 371.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496220000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.1238, "volume": 6472.6, "quote_volume": 802.049, "trades": 5, "taker_buy_volume": 1799.6, "taker_buy_quote": 223.16306}, {"ts": 1774496280000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 5946.8, "quote_volume": 737.79664, "trades": 5, "taker_buy_volume": 4946.8, "taker_buy_quote": 613.69664}, {"ts": 1774496340000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 3593.1, "quote_volume": 445.90371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496400000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 1850.2, "quote_volume": 229.4248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496460000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 2000.0, "quote_volume": 248.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496520000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 1841.3, "quote_volume": 228.53946, "trades": 2, "taker_buy_volume": 341.3, "taker_buy_quote": 42.38946}, {"ts": 1774496580000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 1671.4, "quote_volume": 207.21228, "trades": 4, "taker_buy_volume": 171.4, "taker_buy_quote": 21.27678}, {"ts": 1774496640000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 3660.2, "quote_volume": 453.59878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496700000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496760000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 3099.7, "quote_volume": 384.18727, "trades": 7, "taker_buy_volume": 1099.7, "taker_buy_quote": 136.38727}, {"ts": 1774496820000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 3000.0, "quote_volume": 371.7, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496880000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 1111.1, "quote_volume": 137.78241, "trades": 3, "taker_buy_volume": 1111.1, "taker_buy_quote": 137.78241}, {"ts": 1774496940000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 243.4, "quote_volume": 30.23028, "trades": 2, "taker_buy_volume": 243.4, "taker_buy_quote": 30.23028}, {"ts": 1774497000000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497060000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497120000, "open": 0.1241, "high": 0.1241, "low": 0.1236, "close": 0.1238, "volume": 30911.4, "quote_volume": 3825.91992, "trades": 50, "taker_buy_volume": 6842.5, "taker_buy_quote": 846.32489}, {"ts": 1774497180000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 7764.3, "quote_volume": 962.18957, "trades": 12, "taker_buy_volume": 4456.4, "taker_buy_quote": 552.46526}, {"ts": 1774497240000, "open": 0.1241, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 13469.0, "quote_volume": 1671.70244, "trades": 17, "taker_buy_volume": 8367.5, "taker_buy_quote": 1038.69465}, {"ts": 1774497300000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 6156.4, "quote_volume": 763.21115, "trades": 11, "taker_buy_volume": 3876.3, "taker_buy_quote": 480.47875}, {"ts": 1774497360000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 4486.7, "quote_volume": 556.76248, "trades": 13, "taker_buy_volume": 4486.7, "taker_buy_quote": 556.76248}, {"ts": 1774497420000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497480000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 254.5, "quote_volume": 31.558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497540000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 7132.9, "quote_volume": 883.78995, "trades": 6, "taker_buy_volume": 236.4, "taker_buy_quote": 29.3136}, {"ts": 1774497600000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 2999.8, "quote_volume": 371.9752, "trades": 7, "taker_buy_volume": 2783.2, "taker_buy_quote": 345.1168}, {"ts": 1774497660000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 4556.3, "quote_volume": 564.25442, "trades": 10, "taker_buy_volume": 4556.3, "taker_buy_quote": 564.25442}, {"ts": 1774497720000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 1848.2, "quote_volume": 228.96355, "trades": 6, "taker_buy_volume": 1563.9, "taker_buy_quote": 193.76721}, {"ts": 1774497780000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 2290.0, "quote_volume": 283.57236, "trades": 6, "taker_buy_volume": 617.8, "taker_buy_quote": 76.544}, {"ts": 1774497840000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 16360.7, "quote_volume": 2026.27136, "trades": 19, "taker_buy_volume": 12385.4, "taker_buy_quote": 1533.945}, {"ts": 1774497900000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 1553.6, "quote_volume": 192.42039, "trades": 7, "taker_buy_volume": 877.0, "taker_buy_quote": 108.69104}, {"ts": 1774497960000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 1482.0, "quote_volume": 183.50005, "trades": 6, "taker_buy_volume": 1139.5, "taker_buy_quote": 141.09855}, {"ts": 1774498020000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 1127.7, "quote_volume": 139.7512, "trades": 5, "taker_buy_volume": 761.9, "taker_buy_quote": 94.42858}, {"ts": 1774498080000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 2055.8, "quote_volume": 254.60967, "trades": 6, "taker_buy_volume": 634.4, "taker_buy_quote": 78.56751}, {"ts": 1774498140000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 3079.2, "quote_volume": 381.51853, "trades": 5, "taker_buy_volume": 276.5, "taker_buy_quote": 34.286}, {"ts": 1774498200000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 6593.3, "quote_volume": 817.6113, "trades": 10, "taker_buy_volume": 2742.8, "taker_buy_quote": 340.17075}, {"ts": 1774498260000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 3184.2, "quote_volume": 394.33348, "trades": 7, "taker_buy_volume": 273.3, "taker_buy_quote": 33.8892}, {"ts": 1774498320000, "open": 0.1237, "high": 0.1239, "low": 0.1236, "close": 0.1237, "volume": 17867.6, "quote_volume": 2210.15296, "trades": 16, "taker_buy_volume": 5496.5, "taker_buy_quote": 680.77916}, {"ts": 1774498380000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.124, "volume": 3144.4, "quote_volume": 389.31408, "trades": 6, "taker_buy_volume": 2537.4, "taker_buy_quote": 314.19956}, {"ts": 1774498440000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 564.3, "quote_volume": 69.90958, "trades": 2, "taker_buy_volume": 246.2, "taker_buy_quote": 30.5288}, {"ts": 1774498500000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 1124.2, "quote_volume": 139.2709, "trades": 3, "taker_buy_volume": 701.3, "taker_buy_quote": 86.89107}, {"ts": 1774498560000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1239, "volume": 7183.3, "quote_volume": 889.35934, "trades": 13, "taker_buy_volume": 6076.3, "taker_buy_quote": 752.33877}, {"ts": 1774498620000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 710.1, "quote_volume": 87.94859, "trades": 3, "taker_buy_volume": 382.1, "taker_buy_quote": 47.34219}, {"ts": 1774498680000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 6185.6, "quote_volume": 766.36067, "trades": 8, "taker_buy_volume": 5833.9, "taker_buy_quote": 722.82021}, {"ts": 1774498740000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 1110.7, "quote_volume": 137.55805, "trades": 4, "taker_buy_volume": 304.1, "taker_buy_quote": 37.67799}, {"ts": 1774498800000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 913.3, "quote_volume": 113.17842, "trades": 5, "taker_buy_volume": 564.2, "taker_buy_quote": 69.92493}, {"ts": 1774498860000, "open": 0.124, "high": 0.124, "low": 0.1231, "close": 0.1234, "volume": 114335.9, "quote_volume": 14136.34316, "trades": 71, "taker_buy_volume": 9714.2, "taker_buy_quote": 1197.52978}, {"ts": 1774498920000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 18937.7, "quote_volume": 2336.82473, "trades": 14, "taker_buy_volume": 1171.9, "taker_buy_quote": 144.6245}, {"ts": 1774498980000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 629.2, "quote_volume": 77.7062, "trades": 3, "taker_buy_volume": 629.2, "taker_buy_quote": 77.7062}, {"ts": 1774499040000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1234, "volume": 35005.2, "quote_volume": 4325.57317, "trades": 20, "taker_buy_volume": 27527.3, "taker_buy_quote": 3401.73559}, {"ts": 1774499100000, "open": 0.1235, "high": 0.1238, "low": 0.1234, "close": 0.1238, "volume": 8829.2, "quote_volume": 1091.62934, "trades": 9, "taker_buy_volume": 8486.8, "taker_buy_quote": 1049.37718}, {"ts": 1774499160000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 5415.4, "quote_volume": 670.73028, "trades": 10, "taker_buy_volume": 4868.8, "taker_buy_quote": 603.0612}, {"ts": 1774499220000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 347.4, "quote_volume": 43.0776, "trades": 1, "taker_buy_volume": 347.4, "taker_buy_quote": 43.0776}, {"ts": 1774499280000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 6413.1, "quote_volume": 795.3451, "trades": 6, "taker_buy_volume": 4035.0, "taker_buy_quote": 500.5198}, {"ts": 1774499340000, "open": 0.1241, "high": 0.1241, "low": 0.1237, "close": 0.1237, "volume": 51650.0, "quote_volume": 6394.89212, "trades": 19, "taker_buy_volume": 2376.9, "taker_buy_quote": 294.24313}, {"ts": 1774499400000, "open": 0.1238, "high": 0.1238, "low": 0.1232, "close": 0.1235, "volume": 55297.6, "quote_volume": 6827.6895, "trades": 62, "taker_buy_volume": 29106.8, "taker_buy_quote": 3594.46334}, {"ts": 1774499460000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 12983.2, "quote_volume": 1603.36233, "trades": 16, "taker_buy_volume": 12506.7, "taker_buy_quote": 1544.56223}, {"ts": 1774499520000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 28491.2, "quote_volume": 3513.25061, "trades": 17, "taker_buy_volume": 2143.5, "taker_buy_quote": 264.29355}, {"ts": 1774499580000, "open": 0.1231, "high": 0.1232, "low": 0.1226, "close": 0.1226, "volume": 48207.7, "quote_volume": 5922.44248, "trades": 41, "taker_buy_volume": 21689.1, "taker_buy_quote": 2664.07446}, {"ts": 1774499640000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 9057.8, "quote_volume": 1112.80631, "trades": 15, "taker_buy_volume": 8149.6, "taker_buy_quote": 1001.32152}, {"ts": 1774499700000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 7036.6, "quote_volume": 864.01601, "trades": 13, "taker_buy_volume": 2745.7, "taker_buy_quote": 337.21413}, {"ts": 1774499760000, "open": 0.1227, "high": 0.1228, "low": 0.1225, "close": 0.1227, "volume": 8684.5, "quote_volume": 1065.57947, "trades": 14, "taker_buy_volume": 2964.9, "taker_buy_quote": 364.08972}, {"ts": 1774499820000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 3839.0, "quote_volume": 470.74897, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499880000, "open": 0.1226, "high": 0.1226, "low": 0.1219, "close": 0.1224, "volume": 39620.2, "quote_volume": 4841.86036, "trades": 46, "taker_buy_volume": 13891.6, "taker_buy_quote": 1698.75499}, {"ts": 1774499940000, "open": 0.1223, "high": 0.1225, "low": 0.1222, "close": 0.1225, "volume": 31628.2, "quote_volume": 3867.94797, "trades": 22, "taker_buy_volume": 16346.2, "taker_buy_quote": 1999.61232}, {"ts": 1774500000000, "open": 0.1223, "high": 0.1223, "low": 0.1219, "close": 0.122, "volume": 20819.4, "quote_volume": 2540.07779, "trades": 20, "taker_buy_volume": 8368.0, "taker_buy_quote": 1020.97077}, {"ts": 1774500060000, "open": 0.1218, "high": 0.122, "low": 0.1217, "close": 0.1217, "volume": 36092.9, "quote_volume": 4398.68145, "trades": 26, "taker_buy_volume": 16533.3, "taker_buy_quote": 2015.30451}, {"ts": 1774500120000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 2162.7, "quote_volume": 263.36493, "trades": 7, "taker_buy_volume": 162.7, "taker_buy_quote": 19.83313}, {"ts": 1774500180000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 6071.0, "quote_volume": 739.4478, "trades": 6, "taker_buy_volume": 4071.0, "taker_buy_quote": 495.8478}, {"ts": 1774500240000, "open": 0.1218, "high": 0.1223, "low": 0.1218, "close": 0.122, "volume": 43989.1, "quote_volume": 5365.91089, "trades": 30, "taker_buy_volume": 25028.7, "taker_buy_quote": 3053.12388}, {"ts": 1774500300000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 18702.0, "quote_volume": 2281.26327, "trades": 13, "taker_buy_volume": 7826.4, "taker_buy_quote": 955.06607}, {"ts": 1774500360000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 943.8, "quote_volume": 115.04922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500420000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 504.6, "quote_volume": 61.51074, "trades": 2, "taker_buy_volume": 504.6, "taker_buy_quote": 61.51074}, {"ts": 1774500480000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 634.5, "quote_volume": 77.2821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500540000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 478.7, "quote_volume": 58.33353, "trades": 3, "taker_buy_volume": 434.4, "taker_buy_quote": 52.93779}, {"ts": 1774500600000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 7990.1, "quote_volume": 974.5585, "trades": 10, "taker_buy_volume": 7990.1, "taker_buy_quote": 974.5585}, {"ts": 1774500660000, "open": 0.1221, "high": 0.1225, "low": 0.1221, "close": 0.1224, "volume": 15298.6, "quote_volume": 1871.67434, "trades": 21, "taker_buy_volume": 13275.5, "taker_buy_quote": 1624.05483}, {"ts": 1774500720000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 981.3, "quote_volume": 120.11345, "trades": 4, "taker_buy_volume": 401.0, "taker_buy_quote": 49.1225}, {"ts": 1774500780000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 19116.1, "quote_volume": 2338.79884, "trades": 10, "taker_buy_volume": 12797.1, "taker_buy_quote": 1565.51603}, {"ts": 1774500840000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1789.4, "quote_volume": 218.66468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500900000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 285.7, "quote_volume": 34.88397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500960000, "open": 0.1221, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 6985.9, "quote_volume": 853.50173, "trades": 11, "taker_buy_volume": 5292.0, "taker_buy_quote": 646.82593}, {"ts": 1774501020000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 5757.8, "quote_volume": 703.28287, "trades": 5, "taker_buy_volume": 2207.5, "taker_buy_quote": 269.7565}, {"ts": 1774501080000, "open": 0.1223, "high": 0.123, "low": 0.1223, "close": 0.1228, "volume": 23394.0, "quote_volume": 2872.15213, "trades": 26, "taker_buy_volume": 14327.4, "taker_buy_quote": 1758.30289}, {"ts": 1774501140000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1248.3, "quote_volume": 153.29124, "trades": 3, "taker_buy_volume": 1248.3, "taker_buy_quote": 153.29124}, {"ts": 1774501200000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1207.0, "quote_volume": 148.0989, "trades": 3, "taker_buy_volume": 949.4, "taker_buy_quote": 116.49138}, {"ts": 1774501260000, "open": 0.1228, "high": 0.123, "low": 0.1227, "close": 0.1227, "volume": 31343.7, "quote_volume": 3850.22066, "trades": 18, "taker_buy_volume": 19661.6, "taker_buy_quote": 2415.6069}, {"ts": 1774501320000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501380000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 3234.5, "quote_volume": 396.66786, "trades": 6, "taker_buy_volume": 1181.6, "taker_buy_quote": 144.98232}, {"ts": 1774501440000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 712.2, "quote_volume": 87.2445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501500000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 1358.5, "quote_volume": 166.48712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501560000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 6041.1, "quote_volume": 737.18867, "trades": 11, "taker_buy_volume": 1870.8, "taker_buy_quote": 228.2376}, {"ts": 1774501620000, "open": 0.122, "high": 0.1222, "low": 0.1212, "close": 0.1213, "volume": 110912.5, "quote_volume": 13488.90658, "trades": 63, "taker_buy_volume": 14278.5, "taker_buy_quote": 1739.37433}, {"ts": 1774501680000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 12346.7, "quote_volume": 1498.39891, "trades": 11, "taker_buy_volume": 12346.7, "taker_buy_quote": 1498.39891}, {"ts": 1774501740000, "open": 0.1214, "high": 0.1218, "low": 0.121, "close": 0.1213, "volume": 73977.3, "quote_volume": 8979.33616, "trades": 40, "taker_buy_volume": 32940.9, "taker_buy_quote": 3999.5858}, {"ts": 1774501800000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 369.7, "quote_volume": 44.85609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501860000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 18374.2, "quote_volume": 2224.66809, "trades": 12, "taker_buy_volume": 5929.3, "taker_buy_quote": 718.36718}, {"ts": 1774501920000, "open": 0.1213, "high": 0.1213, "low": 0.1207, "close": 0.121, "volume": 167320.6, "quote_volume": 20208.79714, "trades": 45, "taker_buy_volume": 119176.3, "taker_buy_quote": 14390.44057}, {"ts": 1774501980000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1669.0, "quote_volume": 202.37775, "trades": 3, "taker_buy_volume": 844.6, "taker_buy_quote": 102.37803}, {"ts": 1774502040000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 266.4, "quote_volume": 32.26104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502100000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1075.0, "quote_volume": 130.28196, "trades": 3, "taker_buy_volume": 994.6, "taker_buy_quote": 120.54552}, {"ts": 1774502160000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 3003.1, "quote_volume": 363.97572, "trades": 4, "taker_buy_volume": 1033.8, "taker_buy_quote": 125.29656}, {"ts": 1774502220000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502280000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1536.4, "quote_volume": 186.20524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502340000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1213, "volume": 2462.9, "quote_volume": 298.79983, "trades": 4, "taker_buy_volume": 863.9, "taker_buy_quote": 104.8856}, {"ts": 1774502400000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 4541.9, "quote_volume": 551.38666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502460000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1039.4, "quote_volume": 126.18316, "trades": 2, "taker_buy_volume": 216.4, "taker_buy_quote": 26.27096}, {"ts": 1774502520000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 5587.9, "quote_volume": 678.54498, "trades": 9, "taker_buy_volume": 5026.9, "taker_buy_quote": 610.43958}, {"ts": 1774502580000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 669.8, "quote_volume": 81.31372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502640000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 776.7, "quote_volume": 94.36192, "trades": 2, "taker_buy_volume": 705.4, "taker_buy_quote": 85.7061}, {"ts": 1774502700000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 4466.0, "quote_volume": 542.84703, "trades": 4, "taker_buy_volume": 4217.6, "taker_buy_quote": 512.66643}, {"ts": 1774502760000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 3490.2, "quote_volume": 424.0593, "trades": 3, "taker_buy_volume": 2667.9, "taker_buy_quote": 324.14985}, {"ts": 1774502820000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 9298.0, "quote_volume": 1130.53251, "trades": 13, "taker_buy_volume": 4143.9, "taker_buy_quote": 503.89824}, {"ts": 1774502880000, "open": 0.1216, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 22021.6, "quote_volume": 2677.87166, "trades": 16, "taker_buy_volume": 13191.6, "taker_buy_quote": 1604.36757}, {"ts": 1774502940000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 3602.8, "quote_volume": 437.37156, "trades": 5, "taker_buy_volume": 3519.2, "taker_buy_quote": 427.23088}, {"ts": 1774503000000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2863.1, "quote_volume": 347.58034, "trades": 5, "taker_buy_volume": 1559.0, "taker_buy_quote": 189.2626}, {"ts": 1774503060000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503120000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 4699.3, "quote_volume": 570.33014, "trades": 5, "taker_buy_volume": 708.9, "taker_buy_quote": 86.06046}, {"ts": 1774503180000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503240000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 708.9, "quote_volume": 86.13135, "trades": 1, "taker_buy_volume": 708.9, "taker_buy_quote": 86.13135}, {"ts": 1774503300000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 12623.7, "quote_volume": 1536.42174, "trades": 14, "taker_buy_volume": 6148.8, "taker_buy_quote": 748.22198}, {"ts": 1774503360000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503420000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 22307.5, "quote_volume": 2714.86293, "trades": 8, "taker_buy_volume": 2337.3, "taker_buy_quote": 284.48959}, {"ts": 1774503480000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 13587.5, "quote_volume": 1655.14905, "trades": 12, "taker_buy_volume": 9914.6, "taker_buy_quote": 1207.76453}, {"ts": 1774503540000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 15909.5, "quote_volume": 1940.959, "trades": 9, "taker_buy_volume": 13419.7, "taker_buy_quote": 1637.2034}, {"ts": 1774503600000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 3591.5, "quote_volume": 438.03284, "trades": 7, "taker_buy_volume": 1417.8, "taker_buy_quote": 172.9716}, {"ts": 1774503660000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 11631.5, "quote_volume": 1420.39834, "trades": 7, "taker_buy_volume": 8899.0, "taker_buy_quote": 1086.5679}, {"ts": 1774503720000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 2544.7, "quote_volume": 310.95817, "trades": 6, "taker_buy_volume": 2303.0, "taker_buy_quote": 281.4266}, {"ts": 1774503780000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 2136.4, "quote_volume": 260.86262, "trades": 2, "taker_buy_volume": 81.8, "taker_buy_quote": 9.99596}, {"ts": 1774503840000, "open": 0.122, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 20628.6, "quote_volume": 2514.18124, "trades": 20, "taker_buy_volume": 5422.8, "taker_buy_quote": 661.34843}, {"ts": 1774503900000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1217, "volume": 55402.4, "quote_volume": 6747.20239, "trades": 23, "taker_buy_volume": 1833.4, "taker_buy_quote": 223.18393}, {"ts": 1774503960000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 6520.6, "quote_volume": 793.76151, "trades": 7, "taker_buy_volume": 2126.7, "taker_buy_quote": 258.89028}, {"ts": 1774504020000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 26977.4, "quote_volume": 3288.75695, "trades": 27, "taker_buy_volume": 24431.3, "taker_buy_quote": 2978.40736}, {"ts": 1774504080000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504140000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 5452.5, "quote_volume": 663.71214, "trades": 6, "taker_buy_volume": 3557.5, "taker_buy_quote": 433.09064}, {"ts": 1774504200000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 8567.1, "quote_volume": 1042.41178, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504260000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1212, "volume": 2408.7, "quote_volume": 291.9733, "trades": 8, "taker_buy_volume": 1689.8, "taker_buy_quote": 204.77073}, {"ts": 1774504320000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 4145.5, "quote_volume": 502.70737, "trades": 7, "taker_buy_volume": 4145.5, "taker_buy_quote": 502.70737}, {"ts": 1774504380000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 82.3, "quote_volume": 9.99122, "trades": 1, "taker_buy_volume": 82.3, "taker_buy_quote": 9.99122}, {"ts": 1774504440000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1563.8, "quote_volume": 189.93904, "trades": 2, "taker_buy_volume": 626.6, "taker_buy_quote": 76.06924}, {"ts": 1774504500000, "open": 0.1214, "high": 0.1214, "low": 0.121, "close": 0.1213, "volume": 66880.0, "quote_volume": 8107.26149, "trades": 57, "taker_buy_volume": 26381.0, "taker_buy_quote": 3198.45854}, {"ts": 1774504560000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 2554.9, "quote_volume": 309.39839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504620000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 9463.9, "quote_volume": 1145.96285, "trades": 9, "taker_buy_volume": 3062.4, "taker_buy_quote": 370.56132}, {"ts": 1774504680000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 578.5, "quote_volume": 69.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504740000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 7635.7, "quote_volume": 924.46347, "trades": 9, "taker_buy_volume": 6521.3, "taker_buy_quote": 789.62107}, {"ts": 1774504800000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 3751.1, "quote_volume": 453.8831, "trades": 4, "taker_buy_volume": 3151.1, "taker_buy_quote": 381.2831}, {"ts": 1774504860000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 14838.3, "quote_volume": 1795.04034, "trades": 7, "taker_buy_volume": 2260.8, "taker_buy_quote": 273.33072}, {"ts": 1774504920000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 3979.0, "quote_volume": 481.7033, "trades": 8, "taker_buy_volume": 869.0, "taker_buy_quote": 105.2873}, {"ts": 1774504980000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505040000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 5389.0, "quote_volume": 653.86648, "trades": 6, "taker_buy_volume": 4207.4, "taker_buy_quote": 510.34208}, {"ts": 1774505100000, "open": 0.1216, "high": 0.1216, "low": 0.1212, "close": 0.1212, "volume": 9345.9, "quote_volume": 1134.98973, "trades": 7, "taker_buy_volume": 763.9, "taker_buy_quote": 92.71856}, {"ts": 1774505160000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 655.8, "quote_volume": 79.48296, "trades": 2, "taker_buy_volume": 655.8, "taker_buy_quote": 79.48296}, {"ts": 1774505220000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 41819.6, "quote_volume": 5064.82819, "trades": 23, "taker_buy_volume": 19477.9, "taker_buy_quote": 2359.24832}, {"ts": 1774505280000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 43231.9, "quote_volume": 5236.05835, "trades": 17, "taker_buy_volume": 31547.2, "taker_buy_quote": 3820.96943}, {"ts": 1774505340000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 289.0, "quote_volume": 35.0557, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 35.0557}, {"ts": 1774505400000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 625.7, "quote_volume": 75.86931, "trades": 3, "taker_buy_volume": 625.7, "taker_buy_quote": 75.86931}, {"ts": 1774505460000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 2812.5, "quote_volume": 340.59375, "trades": 5, "taker_buy_volume": 855.0, "taker_buy_quote": 103.5405}, {"ts": 1774505520000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 5064.2, "quote_volume": 613.87462, "trades": 10, "taker_buy_volume": 5064.2, "taker_buy_quote": 613.87462}, {"ts": 1774505580000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 7593.9, "quote_volume": 921.28802, "trades": 11, "taker_buy_volume": 6065.9, "taker_buy_quote": 736.05187}, {"ts": 1774505640000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 2335.9, "quote_volume": 283.37723, "trades": 3, "taker_buy_volume": 325.6, "taker_buy_quote": 39.52784}, {"ts": 1774505700000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 274.0, "quote_volume": 33.2636, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 33.2636}, {"ts": 1774505760000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 1388.4, "quote_volume": 168.50204, "trades": 3, "taker_buy_volume": 580.4, "taker_buy_quote": 70.49164}, {"ts": 1774505820000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 11376.7, "quote_volume": 1380.56339, "trades": 17, "taker_buy_volume": 8391.2, "taker_buy_quote": 1018.46761}, {"ts": 1774505880000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 3485.1, "quote_volume": 422.80781, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505940000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1213, "volume": 5490.1, "quote_volume": 665.72195, "trades": 11, "taker_buy_volume": 2063.2, "taker_buy_quote": 250.21598}, {"ts": 1774506000000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 2693.6, "quote_volume": 326.59864, "trades": 7, "taker_buy_volume": 1089.4, "taker_buy_quote": 132.1696}, {"ts": 1774506060000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 282.9, "quote_volume": 34.28748, "trades": 2, "taker_buy_volume": 282.9, "taker_buy_quote": 34.28748}, {"ts": 1774506120000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1203.2, "quote_volume": 145.73295, "trades": 2, "taker_buy_volume": 1203.2, "taker_buy_quote": 145.73295}, {"ts": 1774506180000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 816.8, "quote_volume": 98.91448, "trades": 3, "taker_buy_volume": 816.8, "taker_buy_quote": 98.91448}, {"ts": 1774506240000, "open": 0.1209, "high": 0.1211, "low": 0.1201, "close": 0.1202, "volume": 61793.3, "quote_volume": 7443.80689, "trades": 59, "taker_buy_volume": 14320.3, "taker_buy_quote": 1726.1291}, {"ts": 1774506300000, "open": 0.1204, "high": 0.1209, "low": 0.12, "close": 0.1209, "volume": 53774.0, "quote_volume": 6478.03879, "trades": 84, "taker_buy_volume": 29568.0, "taker_buy_quote": 3564.60111}, {"ts": 1774506360000, "open": 0.1209, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 37301.8, "quote_volume": 4513.08384, "trades": 27, "taker_buy_volume": 27180.4, "taker_buy_quote": 3289.48645}, {"ts": 1774506420000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 646.6, "quote_volume": 78.20573, "trades": 2, "taker_buy_volume": 646.6, "taker_buy_quote": 78.20573}, {"ts": 1774506480000, "open": 0.1208, "high": 0.1208, "low": 0.1203, "close": 0.1206, "volume": 34487.8, "quote_volume": 4156.49751, "trades": 35, "taker_buy_volume": 4571.2, "taker_buy_quote": 550.85494}, {"ts": 1774506540000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 27997.4, "quote_volume": 3371.99284, "trades": 19, "taker_buy_volume": 18560.2, "taker_buy_quote": 2235.75396}, {"ts": 1774506600000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 11363.0, "quote_volume": 1370.24632, "trades": 8, "taker_buy_volume": 10705.6, "taker_buy_quote": 1291.09536}, {"ts": 1774506660000, "open": 0.1208, "high": 0.1208, "low": 0.1202, "close": 0.1204, "volume": 53505.4, "quote_volume": 6444.01221, "trades": 26, "taker_buy_volume": 5918.7, "taker_buy_quote": 712.22717}, {"ts": 1774506720000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 10125.3, "quote_volume": 1219.02247, "trades": 9, "taker_buy_volume": 2703.5, "taker_buy_quote": 325.62575}, {"ts": 1774506780000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1744.1, "quote_volume": 209.98964, "trades": 3, "taker_buy_volume": 1744.1, "taker_buy_quote": 209.98964}, {"ts": 1774506840000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 3561.4, "quote_volume": 429.11554, "trades": 7, "taker_buy_volume": 1229.1, "taker_buy_quote": 148.10655}, {"ts": 1774506900000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 10086.0, "quote_volume": 1215.65585, "trades": 11, "taker_buy_volume": 8933.8, "taker_buy_quote": 1076.81575}, {"ts": 1774506960000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 879.4, "quote_volume": 105.95778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507020000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 96.8, "quote_volume": 11.65472, "trades": 1, "taker_buy_volume": 96.8, "taker_buy_quote": 11.65472}, {"ts": 1774507080000, "open": 0.1204, "high": 0.1205, "low": 0.1202, "close": 0.1204, "volume": 38558.9, "quote_volume": 4643.75533, "trades": 21, "taker_buy_volume": 10308.2, "taker_buy_quote": 1241.53046}, {"ts": 1774507140000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507200000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507260000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 683.4, "quote_volume": 82.36833, "trades": 2, "taker_buy_volume": 683.4, "taker_buy_quote": 82.36833}, {"ts": 1774507320000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 973.5, "quote_volume": 117.30675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507380000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507440000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 5140.5, "quote_volume": 620.58935, "trades": 8, "taker_buy_volume": 3712.7, "taker_buy_quote": 448.25389}, {"ts": 1774507500000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507560000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507620000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507680000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1397.3, "quote_volume": 168.65411, "trades": 1, "taker_buy_volume": 1397.3, "taker_buy_quote": 168.65411}, {"ts": 1774507740000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 3077.3, "quote_volume": 371.61275, "trades": 8, "taker_buy_volume": 971.4, "taker_buy_quote": 117.34512}, {"ts": 1774507800000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507860000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 2410.0, "quote_volume": 291.128, "trades": 3, "taker_buy_volume": 2210.0, "taker_buy_quote": 266.968}, {"ts": 1774507920000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 13092.0, "quote_volume": 1583.7908, "trades": 10, "taker_buy_volume": 8761.2, "taker_buy_quote": 1060.0197}, {"ts": 1774507980000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 373.1, "quote_volume": 45.10779, "trades": 1, "taker_buy_volume": 373.1, "taker_buy_quote": 45.10779}, {"ts": 1774508040000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1009.1, "quote_volume": 121.69746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508100000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 1012.3, "quote_volume": 122.16888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508160000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508220000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 6670.8, "quote_volume": 804.97493, "trades": 5, "taker_buy_volume": 6670.8, "taker_buy_quote": 804.97493}, {"ts": 1774508280000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 49.7, "quote_volume": 5.99879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508340000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 2693.4, "quote_volume": 324.82404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508400000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508460000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508520000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 4713.2, "quote_volume": 567.64891, "trades": 7, "taker_buy_volume": 729.8, "taker_buy_quote": 87.9409}, {"ts": 1774508580000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 334.2, "quote_volume": 40.33794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508640000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 9661.0, "quote_volume": 1167.73343, "trades": 8, "taker_buy_volume": 9099.8, "taker_buy_quote": 1099.99659}, {"ts": 1774508700000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 354.4, "quote_volume": 42.77608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508760000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 6285.0, "quote_volume": 757.93397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508820000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1503.9, "quote_volume": 181.21995, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508880000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 688.7, "quote_volume": 82.91948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508940000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509000000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 4746.4, "quote_volume": 571.94161, "trades": 8, "taker_buy_volume": 588.6, "taker_buy_quote": 70.96028}, {"ts": 1774509060000, "open": 0.1205, "high": 0.1208, "low": 0.1205, "close": 0.1205, "volume": 2938.3, "quote_volume": 354.52391, "trades": 6, "taker_buy_volume": 2059.7, "taker_buy_quote": 248.59465}, {"ts": 1774509120000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509180000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 8172.5, "quote_volume": 985.03869, "trades": 12, "taker_buy_volume": 6599.6, "taker_buy_quote": 795.53454}, {"ts": 1774509240000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509300000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 4789.8, "quote_volume": 576.66893, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509360000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 1232.3, "quote_volume": 148.33119, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 102.942}, {"ts": 1774509420000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1143.4, "quote_volume": 137.55102, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509480000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 2409.9, "quote_volume": 290.31221, "trades": 4, "taker_buy_volume": 1906.5, "taker_buy_quote": 229.73325}, {"ts": 1774509540000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 4786.0, "quote_volume": 576.62605, "trades": 12, "taker_buy_volume": 2247.4, "taker_buy_quote": 270.8117}, {"ts": 1774509600000, "open": 0.1204, "high": 0.1205, "low": 0.1202, "close": 0.1204, "volume": 11244.7, "quote_volume": 1353.22782, "trades": 24, "taker_buy_volume": 4605.8, "taker_buy_quote": 554.15989}, {"ts": 1774509660000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 2223.1, "quote_volume": 267.39552, "trades": 8, "taker_buy_volume": 894.5, "taker_buy_quote": 107.6978}, {"ts": 1774509720000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 12516.1, "quote_volume": 1506.96041, "trades": 13, "taker_buy_volume": 6990.4, "taker_buy_quote": 841.73896}, {"ts": 1774509780000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 3993.2, "quote_volume": 480.64916, "trades": 8, "taker_buy_volume": 1336.0, "taker_buy_quote": 160.988}, {"ts": 1774509840000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 622.6, "quote_volume": 74.89878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509900000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3851.3, "quote_volume": 463.0959, "trades": 11, "taker_buy_volume": 2551.4, "taker_buy_quote": 306.84792}, {"ts": 1774509960000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 2558.1, "quote_volume": 307.51834, "trades": 7, "taker_buy_volume": 1260.0, "taker_buy_quote": 151.452}, {"ts": 1774510020000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 826.4, "quote_volume": 99.41592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510080000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 10095.9, "quote_volume": 1215.46033, "trades": 12, "taker_buy_volume": 6531.0, "taker_buy_quote": 786.3324}, {"ts": 1774510140000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 1247.9, "quote_volume": 150.10019, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510200000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 4090.4, "quote_volume": 491.27453, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510260000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 3622.0, "quote_volume": 435.12819, "trades": 9, "taker_buy_volume": 3167.7, "taker_buy_quote": 380.57619}, {"ts": 1774510320000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 5140.5, "quote_volume": 617.03601, "trades": 8, "taker_buy_volume": 1760.1, "taker_buy_quote": 211.38801}, {"ts": 1774510380000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510440000, "open": 0.1203, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 4744.8, "quote_volume": 570.95226, "trades": 8, "taker_buy_volume": 4038.8, "taker_buy_quote": 486.03124}, {"ts": 1774510500000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 704.4, "quote_volume": 84.80976, "trades": 1, "taker_buy_volume": 704.4, "taker_buy_quote": 84.80976}, {"ts": 1774510560000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 4449.5, "quote_volume": 535.6783, "trades": 9, "taker_buy_volume": 2220.6, "taker_buy_quote": 267.36024}, {"ts": 1774510620000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510680000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 115.4, "quote_volume": 13.89102, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 5.061}, {"ts": 1774510740000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 10926.4, "quote_volume": 1315.05607, "trades": 15, "taker_buy_volume": 2948.7, "taker_buy_quote": 354.72861}, {"ts": 1774510800000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 5722.7, "quote_volume": 689.01306, "trades": 8, "taker_buy_volume": 4867.5, "taker_buy_quote": 586.047}, {"ts": 1774510860000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 4800.2, "quote_volume": 577.66184, "trades": 6, "taker_buy_volume": 1977.8, "taker_buy_quote": 238.12712}, {"ts": 1774510920000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 3408.8, "quote_volume": 409.72045, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510980000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 32309.2, "quote_volume": 3877.56396, "trades": 13, "taker_buy_volume": 26805.7, "taker_buy_quote": 3216.93286}, {"ts": 1774511040000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 2716.3, "quote_volume": 326.22763, "trades": 2, "taker_buy_volume": 2716.3, "taker_buy_quote": 326.22763}, {"ts": 1774511100000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 4910.6, "quote_volume": 590.43238, "trades": 8, "taker_buy_volume": 802.9, "taker_buy_quote": 96.66916}, {"ts": 1774511160000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1336.0, "quote_volume": 160.7208, "trades": 1, "taker_buy_volume": 1336.0, "taker_buy_quote": 160.7208}, {"ts": 1774511220000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 6401.5, "quote_volume": 769.5939, "trades": 7, "taker_buy_volume": 2672.0, "taker_buy_quote": 321.308}, {"ts": 1774511280000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1036.3, "quote_volume": 124.45963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511340000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 5875.9, "quote_volume": 706.25444, "trades": 10, "taker_buy_volume": 4896.9, "taker_buy_quote": 588.61682}, {"ts": 1774511400000, "open": 0.1201, "high": 0.1206, "low": 0.1201, "close": 0.1203, "volume": 98126.2, "quote_volume": 11810.55818, "trades": 76, "taker_buy_volume": 69851.9, "taker_buy_quote": 8409.43025}, {"ts": 1774511460000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 5023.1, "quote_volume": 604.08124, "trades": 9, "taker_buy_volume": 1336.0, "taker_buy_quote": 160.7208}, {"ts": 1774511520000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5245.0, "quote_volume": 630.1567, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511580000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 3618.4, "quote_volume": 434.83704, "trades": 7, "taker_buy_volume": 2672.0, "taker_buy_quote": 321.1744}, {"ts": 1774511640000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 15994.7, "quote_volume": 1919.70585, "trades": 21, "taker_buy_volume": 467.9, "taker_buy_quote": 56.17439}, {"ts": 1774511700000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 4272.5, "quote_volume": 513.12725, "trades": 3, "taker_buy_volume": 1487.5, "taker_buy_quote": 178.64875}, {"ts": 1774511760000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1240.3, "quote_volume": 148.96003, "trades": 7, "taker_buy_volume": 1240.3, "taker_buy_quote": 148.96003}, {"ts": 1774511820000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 525.4, "quote_volume": 63.10054, "trades": 6, "taker_buy_volume": 525.4, "taker_buy_quote": 63.10054}, {"ts": 1774511880000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 149.8, "quote_volume": 17.99098, "trades": 1, "taker_buy_volume": 149.8, "taker_buy_quote": 17.99098}, {"ts": 1774511940000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 5458.5, "quote_volume": 655.42967, "trades": 7, "taker_buy_volume": 5458.5, "taker_buy_quote": 655.42967}, {"ts": 1774512000000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 16181.5, "quote_volume": 1943.47161, "trades": 10, "taker_buy_volume": 13775.1, "taker_buy_quote": 1654.46297}, {"ts": 1774512060000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 21981.8, "quote_volume": 2642.37537, "trades": 23, "taker_buy_volume": 18565.6, "taker_buy_quote": 2231.74813}, {"ts": 1774512120000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 5130.7, "quote_volume": 617.12439, "trades": 7, "taker_buy_volume": 4142.5, "taker_buy_quote": 498.34275}, {"ts": 1774512180000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 8493.1, "quote_volume": 1021.3535, "trades": 11, "taker_buy_volume": 3840.6, "taker_buy_quote": 462.02418}, {"ts": 1774512240000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 1851.3, "quote_volume": 223.00596, "trades": 6, "taker_buy_volume": 1553.3, "taker_buy_quote": 187.13205}, {"ts": 1774512300000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 9358.7, "quote_volume": 1128.47077, "trades": 10, "taker_buy_volume": 7135.5, "taker_buy_quote": 860.57517}, {"ts": 1774512360000, "open": 0.1205, "high": 0.1216, "low": 0.1205, "close": 0.1209, "volume": 355263.0, "quote_volume": 43109.09908, "trades": 105, "taker_buy_volume": 75976.3, "taker_buy_quote": 9189.35755}, {"ts": 1774512420000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 8188.8, "quote_volume": 989.21337, "trades": 12, "taker_buy_volume": 531.7, "taker_buy_quote": 64.2957}, {"ts": 1774512480000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 6933.6, "quote_volume": 837.63794, "trades": 7, "taker_buy_volume": 1893.1, "taker_buy_quote": 228.74554}, {"ts": 1774512540000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 1561.9, "quote_volume": 188.55409, "trades": 3, "taker_buy_volume": 327.6, "taker_buy_quote": 39.57408}, {"ts": 1774512600000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 266.7, "quote_volume": 32.21736, "trades": 1, "taker_buy_volume": 266.7, "taker_buy_quote": 32.21736}, {"ts": 1774512660000, "open": 0.1208, "high": 0.1214, "low": 0.1207, "close": 0.1214, "volume": 27285.3, "quote_volume": 3300.31809, "trades": 18, "taker_buy_volume": 22334.3, "taker_buy_quote": 2701.42927}, {"ts": 1774512720000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 6452.7, "quote_volume": 783.15936, "trades": 14, "taker_buy_volume": 6379.9, "taker_buy_quote": 774.32872}, {"ts": 1774512780000, "open": 0.1213, "high": 0.1214, "low": 0.1208, "close": 0.1209, "volume": 122285.1, "quote_volume": 14815.52797, "trades": 113, "taker_buy_volume": 63953.5, "taker_buy_quote": 7749.34249}, {"ts": 1774512840000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2606.5, "quote_volume": 315.15911, "trades": 4, "taker_buy_volume": 332.6, "taker_buy_quote": 40.2446}, {"ts": 1774512900000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 1530.9, "quote_volume": 185.33101, "trades": 3, "taker_buy_volume": 1530.9, "taker_buy_quote": 185.33101}, {"ts": 1774512960000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 393.9, "quote_volume": 47.62251, "trades": 2, "taker_buy_volume": 393.9, "taker_buy_quote": 47.62251}, {"ts": 1774513020000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 20088.7, "quote_volume": 2425.00627, "trades": 21, "taker_buy_volume": 7191.0, "taker_buy_quote": 868.1309}, {"ts": 1774513080000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 3481.0, "quote_volume": 419.44485, "trades": 5, "taker_buy_volume": 1896.2, "taker_buy_quote": 228.35946}, {"ts": 1774513140000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 620.4, "quote_volume": 74.7582, "trades": 2, "taker_buy_volume": 620.4, "taker_buy_quote": 74.7582}, {"ts": 1774513200000, "open": 0.1206, "high": 0.1206, "low": 0.1195, "close": 0.1196, "volume": 348450.8, "quote_volume": 41724.06677, "trades": 111, "taker_buy_volume": 196252.0, "taker_buy_quote": 23491.32763}, {"ts": 1774513260000, "open": 0.1197, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 4882.6, "quote_volume": 584.0137, "trades": 10, "taker_buy_volume": 4824.7, "taker_buy_quote": 577.09465}, {"ts": 1774513320000, "open": 0.1195, "high": 0.1196, "low": 0.1192, "close": 0.1192, "volume": 47594.8, "quote_volume": 5676.50879, "trades": 35, "taker_buy_volume": 25177.0, "taker_buy_quote": 3003.70134}, {"ts": 1774513380000, "open": 0.1193, "high": 0.1197, "low": 0.1192, "close": 0.1197, "volume": 7897.2, "quote_volume": 942.34602, "trades": 9, "taker_buy_volume": 7441.0, "taker_buy_quote": 887.95414}, {"ts": 1774513440000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 12567.9, "quote_volume": 1505.47718, "trades": 15, "taker_buy_volume": 9448.7, "taker_buy_quote": 1131.62542}, {"ts": 1774513500000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 9894.1, "quote_volume": 1187.14728, "trades": 14, "taker_buy_volume": 7085.8, "taker_buy_quote": 850.15128}, {"ts": 1774513560000, "open": 0.1201, "high": 0.1201, "low": 0.1193, "close": 0.1194, "volume": 104170.4, "quote_volume": 12462.28331, "trades": 75, "taker_buy_volume": 25218.4, "taker_buy_quote": 3018.81824}, {"ts": 1774513620000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 2116.4, "quote_volume": 252.94291, "trades": 3, "taker_buy_volume": 2116.4, "taker_buy_quote": 252.94291}, {"ts": 1774513680000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 3126.0, "quote_volume": 373.00993, "trades": 8, "taker_buy_volume": 1330.0, "taker_buy_quote": 158.56753}, {"ts": 1774513740000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 373.0, "quote_volume": 44.49852, "trades": 2, "taker_buy_volume": 184.6, "taker_buy_quote": 22.04124}, {"ts": 1774513800000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 523.8, "quote_volume": 62.54172, "trades": 2, "taker_buy_volume": 523.8, "taker_buy_quote": 62.54172}, {"ts": 1774513860000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513920000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 1796.0, "quote_volume": 214.4424, "trades": 2, "taker_buy_volume": 1796.0, "taker_buy_quote": 214.4424}, {"ts": 1774513980000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 6524.8, "quote_volume": 778.71983, "trades": 5, "taker_buy_volume": 3918.0, "taker_buy_quote": 467.72859}, {"ts": 1774514040000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 6036.0, "quote_volume": 720.6984, "trades": 6, "taker_buy_volume": 5699.5, "taker_buy_quote": 680.5203}, {"ts": 1774514100000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 1954.2, "quote_volume": 233.53108, "trades": 3, "taker_buy_volume": 1954.2, "taker_buy_quote": 233.53108}, {"ts": 1774514160000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 4207.1, "quote_volume": 503.36366, "trades": 8, "taker_buy_volume": 2781.1, "taker_buy_quote": 332.89767}, {"ts": 1774514220000, "open": 0.1197, "high": 0.12, "low": 0.1196, "close": 0.1199, "volume": 5277.9, "quote_volume": 632.1856, "trades": 9, "taker_buy_volume": 4126.5, "taker_buy_quote": 494.14815}, {"ts": 1774514280000, "open": 0.1199, "high": 0.1201, "low": 0.1196, "close": 0.1197, "volume": 51054.1, "quote_volume": 6112.93725, "trades": 30, "taker_buy_volume": 9995.3, "taker_buy_quote": 1196.64201}, {"ts": 1774514340000, "open": 0.1197, "high": 0.1201, "low": 0.1197, "close": 0.1201, "volume": 101821.7, "quote_volume": 12213.39741, "trades": 56, "taker_buy_volume": 92675.2, "taker_buy_quote": 11116.52218}, {"ts": 1774514400000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 727.3, "quote_volume": 87.20327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514460000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1455.0, "quote_volume": 174.4545, "trades": 2, "taker_buy_volume": 1455.0, "taker_buy_quote": 174.4545}, {"ts": 1774514520000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 4363.9, "quote_volume": 524.52291, "trades": 3, "taker_buy_volume": 4185.2, "taker_buy_quote": 503.06104}, {"ts": 1774514580000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 982.5, "quote_volume": 118.0965, "trades": 2, "taker_buy_volume": 726.1, "taker_buy_quote": 87.27722}, {"ts": 1774514640000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514700000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3610.9, "quote_volume": 433.58359, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 102.6}, {"ts": 1774514760000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 172.9, "quote_volume": 20.748, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 20.748}, {"ts": 1774514820000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514880000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 52114.3, "quote_volume": 6255.19462, "trades": 32, "taker_buy_volume": 23975.0, "taker_buy_quote": 2877.59878}, {"ts": 1774514940000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 58.5, "quote_volume": 7.02585, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 7.02585}, {"ts": 1774515000000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 44.0, "quote_volume": 5.2888, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 5.2888}, {"ts": 1774515060000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 3045.2, "quote_volume": 365.74117, "trades": 5, "taker_buy_volume": 859.6, "taker_buy_quote": 103.32392}, {"ts": 1774515120000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 7651.8, "quote_volume": 920.31248, "trades": 6, "taker_buy_volume": 6656.5, "taker_buy_quote": 800.77695}, {"ts": 1774515180000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2477.0, "quote_volume": 297.35723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515240000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515300000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515360000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 7081.5, "quote_volume": 850.94744, "trades": 4, "taker_buy_volume": 7081.5, "taker_buy_quote": 850.94744}, {"ts": 1774515420000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 260.2, "quote_volume": 31.25002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515480000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 187.4, "quote_volume": 22.50044, "trades": 2, "taker_buy_volume": 62.2, "taker_buy_quote": 7.47644}, {"ts": 1774515540000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 83.3, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515600000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 4865.3, "quote_volume": 584.10697, "trades": 7, "taker_buy_volume": 1927.3, "taker_buy_quote": 231.45727}, {"ts": 1774515660000, "open": 0.1199, "high": 0.1199, "low": 0.1196, "close": 0.1196, "volume": 14185.3, "quote_volume": 1697.92749, "trades": 13, "taker_buy_volume": 799.1, "taker_buy_quote": 95.57236}, {"ts": 1774515720000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 746.6, "quote_volume": 89.44268, "trades": 2, "taker_buy_volume": 746.6, "taker_buy_quote": 89.44268}, {"ts": 1774515780000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 8435.6, "quote_volume": 1010.65761, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515840000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 26896.1, "quote_volume": 3222.15278, "trades": 14, "taker_buy_volume": 22957.2, "taker_buy_quote": 2750.27256}, {"ts": 1774515900000, "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.1202, "volume": 5149.8, "quote_volume": 618.36853, "trades": 11, "taker_buy_volume": 2214.5, "taker_buy_quote": 266.10718}, {"ts": 1774515960000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 12911.3, "quote_volume": 1553.22939, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516020000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 7241.2, "quote_volume": 870.39224, "trades": 7, "taker_buy_volume": 2496.2, "taker_buy_quote": 300.04324}, {"ts": 1774516080000, "open": 0.1203, "high": 0.1212, "low": 0.1203, "close": 0.1209, "volume": 132984.4, "quote_volume": 16056.96798, "trades": 81, "taker_buy_volume": 53664.0, "taker_buy_quote": 6472.50933}, {"ts": 1774516140000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516200000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 4793.6, "quote_volume": 578.58752, "trades": 4, "taker_buy_volume": 1954.5, "taker_buy_quote": 235.90815}, {"ts": 1774516260000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 2537.4, "quote_volume": 306.50669, "trades": 12, "taker_buy_volume": 2537.4, "taker_buy_quote": 306.50669}, {"ts": 1774516320000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516380000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 8278.1, "quote_volume": 999.99448, "trades": 4, "taker_buy_volume": 6009.6, "taker_buy_quote": 725.95968}, {"ts": 1774516440000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516500000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1179.6, "quote_volume": 142.37772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516560000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 347.9, "quote_volume": 41.95674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516620000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 9609.6, "quote_volume": 1157.9568, "trades": 6, "taker_buy_volume": 4534.9, "taker_buy_quote": 546.45545}, {"ts": 1774516680000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516740000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1204, "volume": 32029.7, "quote_volume": 3850.17779, "trades": 20, "taker_buy_volume": 9600.1, "taker_buy_quote": 1153.98722}, {"ts": 1774516800000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 2580.6, "quote_volume": 310.33286, "trades": 3, "taker_buy_volume": 1133.2, "taker_buy_quote": 136.21064}, {"ts": 1774516860000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516920000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 10784.9, "quote_volume": 1296.59153, "trades": 4, "taker_buy_volume": 10784.9, "taker_buy_quote": 1296.59153}, {"ts": 1774516980000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 3837.6, "quote_volume": 461.66328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517040000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517100000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 24050.0, "quote_volume": 2893.78452, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517160000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5166.5, "quote_volume": 620.85904, "trades": 6, "taker_buy_volume": 3623.9, "taker_buy_quote": 435.59278}, {"ts": 1774517220000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 5358.9, "quote_volume": 644.13978, "trades": 6, "taker_buy_volume": 2862.0, "taker_buy_quote": 344.0124}, {"ts": 1774517280000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 9886.9, "quote_volume": 1188.40538, "trades": 8, "taker_buy_volume": 7555.5, "taker_buy_quote": 908.1711}, {"ts": 1774517340000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 13925.4, "quote_volume": 1671.56822, "trades": 11, "taker_buy_volume": 7041.2, "taker_buy_quote": 844.98393}, {"ts": 1774517400000, "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 6248.1, "quote_volume": 748.41997, "trades": 7, "taker_buy_volume": 855.2, "taker_buy_quote": 102.55748}, {"ts": 1774517460000, "open": 0.1197, "high": 0.1197, "low": 0.1183, "close": 0.1188, "volume": 426873.6, "quote_volume": 50716.32808, "trades": 209, "taker_buy_volume": 120012.8, "taker_buy_quote": 14273.00352}, {"ts": 1774517520000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 14077.5, "quote_volume": 1673.78931, "trades": 8, "taker_buy_volume": 50.4, "taker_buy_quote": 5.99256}, {"ts": 1774517580000, "open": 0.1187, "high": 0.1187, "low": 0.1179, "close": 0.118, "volume": 75601.5, "quote_volume": 8943.00759, "trades": 58, "taker_buy_volume": 33946.3, "taker_buy_quote": 4015.65993}, {"ts": 1774517640000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.1182, "volume": 18280.1, "quote_volume": 2159.70372, "trades": 18, "taker_buy_volume": 12203.8, "taker_buy_quote": 1441.71582}, {"ts": 1774517700000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 20881.8, "quote_volume": 2465.6463, "trades": 12, "taker_buy_volume": 6103.2, "taker_buy_quote": 721.16808}, {"ts": 1774517760000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1185, "volume": 6605.1, "quote_volume": 781.80878, "trades": 14, "taker_buy_volume": 4798.1, "taker_buy_quote": 568.1449}, {"ts": 1774517820000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 3809.1, "quote_volume": 451.57315, "trades": 13, "taker_buy_volume": 1686.6, "taker_buy_quote": 200.05272}, {"ts": 1774517880000, "open": 0.1183, "high": 0.1184, "low": 0.1179, "close": 0.1181, "volume": 42586.1, "quote_volume": 5034.36295, "trades": 21, "taker_buy_volume": 15499.6, "taker_buy_quote": 1832.08927}, {"ts": 1774517940000, "open": 0.118, "high": 0.118, "low": 0.1174, "close": 0.1177, "volume": 39059.5, "quote_volume": 4593.51043, "trades": 47, "taker_buy_volume": 19961.1, "taker_buy_quote": 2349.4411}, {"ts": 1774518000000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 49110.8, "quote_volume": 5781.08243, "trades": 17, "taker_buy_volume": 7766.0, "taker_buy_quote": 914.58353}, {"ts": 1774518060000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 2160.1, "quote_volume": 254.45978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518120000, "open": 0.1178, "high": 0.1179, "low": 0.1175, "close": 0.1177, "volume": 53753.6, "quote_volume": 6329.54248, "trades": 42, "taker_buy_volume": 29241.9, "taker_buy_quote": 3444.39592}, {"ts": 1774518180000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 7420.4, "quote_volume": 874.79427, "trades": 6, "taker_buy_volume": 2412.0, "taker_buy_quote": 284.30391}, {"ts": 1774518240000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 743.9, "quote_volume": 87.7802, "trades": 1, "taker_buy_volume": 743.9, "taker_buy_quote": 87.7802}, {"ts": 1774518300000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 539.0, "quote_volume": 63.6559, "trades": 3, "taker_buy_volume": 539.0, "taker_buy_quote": 63.6559}, {"ts": 1774518360000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 3774.7, "quote_volume": 444.69178, "trades": 5, "taker_buy_volume": 321.2, "taker_buy_quote": 37.86948}, {"ts": 1774518420000, "open": 0.1178, "high": 0.1178, "low": 0.1175, "close": 0.1177, "volume": 12432.0, "quote_volume": 1462.80651, "trades": 21, "taker_buy_volume": 7956.9, "taker_buy_quote": 936.15656}, {"ts": 1774518480000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 37383.3, "quote_volume": 4402.99595, "trades": 18, "taker_buy_volume": 6472.2, "taker_buy_quote": 761.77794}, {"ts": 1774518540000, "open": 0.1177, "high": 0.1178, "low": 0.1175, "close": 0.1176, "volume": 53440.0, "quote_volume": 6282.14037, "trades": 22, "taker_buy_volume": 6644.9, "taker_buy_quote": 781.72032}, {"ts": 1774518600000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1179, "volume": 6206.5, "quote_volume": 731.12073, "trades": 9, "taker_buy_volume": 6142.8, "taker_buy_quote": 723.62324}, {"ts": 1774518660000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 37957.0, "quote_volume": 4482.54462, "trades": 19, "taker_buy_volume": 33647.0, "taker_buy_quote": 3973.60744}, {"ts": 1774518720000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 24570.0, "quote_volume": 2899.04833, "trades": 14, "taker_buy_volume": 5345.9, "taker_buy_quote": 630.99036}, {"ts": 1774518780000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 4620.2, "quote_volume": 545.44812, "trades": 11, "taker_buy_volume": 3632.7, "taker_buy_quote": 428.95098}, {"ts": 1774518840000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 1505.2, "quote_volume": 177.78104, "trades": 2, "taker_buy_volume": 169.2, "taker_buy_quote": 19.99944}, {"ts": 1774518900000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 31326.4, "quote_volume": 3701.58473, "trades": 23, "taker_buy_volume": 17319.3, "taker_buy_quote": 2047.21262}, {"ts": 1774518960000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 10125.1, "quote_volume": 1195.74727, "trades": 13, "taker_buy_volume": 8736.5, "taker_buy_quote": 1031.78065}, {"ts": 1774519020000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 1025.6, "quote_volume": 121.07816, "trades": 3, "taker_buy_volume": 286.8, "taker_buy_quote": 33.89976}, {"ts": 1774519080000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 843.9, "quote_volume": 99.49581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519140000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 1327.7, "quote_volume": 156.27029, "trades": 3, "taker_buy_volume": 1327.7, "taker_buy_quote": 156.27029}, {"ts": 1774519200000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 2309.5, "quote_volume": 271.38595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519260000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 17508.0, "quote_volume": 2058.32425, "trades": 15, "taker_buy_volume": 15068.0, "taker_buy_quote": 1771.62425}, {"ts": 1774519320000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 354.5, "quote_volume": 41.6892, "trades": 1, "taker_buy_volume": 354.5, "taker_buy_quote": 41.6892}, {"ts": 1774519380000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.1179, "volume": 38352.8, "quote_volume": 4517.93874, "trades": 27, "taker_buy_volume": 27545.3, "taker_buy_quote": 3244.8036}, {"ts": 1774519440000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 2536.6, "quote_volume": 299.14658, "trades": 3, "taker_buy_volume": 1675.5, "taker_buy_quote": 197.709}, {"ts": 1774519500000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 4368.6, "quote_volume": 514.85242, "trades": 5, "taker_buy_volume": 348.5, "taker_buy_quote": 41.123}, {"ts": 1774519560000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 2432.2, "quote_volume": 286.47749, "trades": 10, "taker_buy_volume": 2075.5, "taker_buy_quote": 244.4939}, {"ts": 1774519620000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 3538.8, "quote_volume": 416.85962, "trades": 9, "taker_buy_volume": 618.3, "taker_buy_quote": 72.8709}, {"ts": 1774519680000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 10938.2, "quote_volume": 1286.74575, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519740000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 3025.1, "quote_volume": 355.80955, "trades": 3, "taker_buy_volume": 577.9, "taker_buy_quote": 68.01883}, {"ts": 1774519800000, "open": 0.1175, "high": 0.1176, "low": 0.1173, "close": 0.1176, "volume": 21778.3, "quote_volume": 2557.13275, "trades": 28, "taker_buy_volume": 6471.1, "taker_buy_quote": 759.98555}, {"ts": 1774519860000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 14133.5, "quote_volume": 1662.24096, "trades": 12, "taker_buy_volume": 6068.4, "taker_buy_quote": 714.22356}, {"ts": 1774519920000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 5728.1, "quote_volume": 673.07575, "trades": 5, "taker_buy_volume": 3208.1, "taker_buy_quote": 376.95175}, {"ts": 1774519980000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 5301.6, "quote_volume": 623.53345, "trades": 4, "taker_buy_volume": 5301.6, "taker_buy_quote": 623.53345}, {"ts": 1774520040000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 353.5, "quote_volume": 41.61416, "trades": 2, "taker_buy_volume": 353.5, "taker_buy_quote": 41.61416}, {"ts": 1774520100000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 2384.6, "quote_volume": 280.69788, "trades": 2, "taker_buy_volume": 304.6, "taker_buy_quote": 35.88188}, {"ts": 1774520160000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 962.2, "quote_volume": 113.34716, "trades": 5, "taker_buy_volume": 962.2, "taker_buy_quote": 113.34716}, {"ts": 1774520220000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 3759.7, "quote_volume": 442.2873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520280000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 1963.7, "quote_volume": 231.12749, "trades": 5, "taker_buy_volume": 1963.7, "taker_buy_quote": 231.12749}, {"ts": 1774520340000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520400000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 8256.7, "quote_volume": 972.93526, "trades": 9, "taker_buy_volume": 8256.7, "taker_buy_quote": 972.93526}, {"ts": 1774520460000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 12999.1, "quote_volume": 1530.16919, "trades": 8, "taker_buy_volume": 5390.2, "taker_buy_quote": 634.66944}, {"ts": 1774520520000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 1531.0, "quote_volume": 180.06489, "trades": 4, "taker_buy_volume": 653.7, "taker_buy_quote": 76.90805}, {"ts": 1774520580000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 9468.7, "quote_volume": 1113.80734, "trades": 8, "taker_buy_volume": 7154.2, "taker_buy_quote": 841.62959}, {"ts": 1774520640000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 592.2, "quote_volume": 69.70995, "trades": 3, "taker_buy_volume": 592.2, "taker_buy_quote": 69.70995}, {"ts": 1774520700000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 1687.6, "quote_volume": 198.75488, "trades": 4, "taker_buy_volume": 1243.6, "taker_buy_quote": 146.49608}, {"ts": 1774520760000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 13306.2, "quote_volume": 1566.13974, "trades": 22, "taker_buy_volume": 9415.2, "taker_buy_quote": 1108.16904}, {"ts": 1774520820000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 4821.4, "quote_volume": 567.76347, "trades": 4, "taker_buy_volume": 2846.9, "taker_buy_quote": 335.36482}, {"ts": 1774520880000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 2762.1, "quote_volume": 325.43979, "trades": 7, "taker_buy_volume": 848.1, "taker_buy_quote": 99.99099}, {"ts": 1774520940000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 5136.6, "quote_volume": 604.49589, "trades": 10, "taker_buy_volume": 318.6, "taker_buy_quote": 37.53108}, {"ts": 1774521000000, "open": 0.1176, "high": 0.1177, "low": 0.1173, "close": 0.1177, "volume": 42970.7, "quote_volume": 5054.01578, "trades": 33, "taker_buy_volume": 38035.3, "taker_buy_quote": 4474.4833}, {"ts": 1774521060000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 7330.0, "quote_volume": 862.741, "trades": 4, "taker_buy_volume": 7126.0, "taker_buy_quote": 838.7302}, {"ts": 1774521120000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 3054.0, "quote_volume": 359.1504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521180000, "open": 0.1174, "high": 0.1174, "low": 0.1167, "close": 0.117, "volume": 47043.7, "quote_volume": 5503.95664, "trades": 41, "taker_buy_volume": 12115.3, "taker_buy_quote": 1417.32199}, {"ts": 1774521240000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 20413.7, "quote_volume": 2385.74969, "trades": 18, "taker_buy_volume": 9286.9, "taker_buy_quote": 1085.63861}, {"ts": 1774521300000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 5638.8, "quote_volume": 660.37127, "trades": 6, "taker_buy_volume": 1308.3, "taker_buy_quote": 153.20193}, {"ts": 1774521360000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 256.5, "quote_volume": 29.98485, "trades": 1, "taker_buy_volume": 256.5, "taker_buy_quote": 29.98485}, {"ts": 1774521420000, "open": 0.1168, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 19212.3, "quote_volume": 2244.96204, "trades": 17, "taker_buy_volume": 11080.8, "taker_buy_quote": 1295.2685}, {"ts": 1774521480000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 996.5, "quote_volume": 116.74201, "trades": 2, "taker_buy_volume": 996.5, "taker_buy_quote": 116.74201}, {"ts": 1774521540000, "open": 0.117, "high": 0.117, "low": 0.1165, "close": 0.1167, "volume": 23222.9, "quote_volume": 2712.29141, "trades": 20, "taker_buy_volume": 10132.2, "taker_buy_quote": 1183.4831}, {"ts": 1774521600000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 9421.1, "quote_volume": 1100.0786, "trades": 8, "taker_buy_volume": 570.3, "taker_buy_quote": 66.58995}, {"ts": 1774521660000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 3279.5, "quote_volume": 382.75896, "trades": 6, "taker_buy_volume": 2533.8, "taker_buy_quote": 295.73577}, {"ts": 1774521720000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 2408.5, "quote_volume": 280.8311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521780000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 24527.6, "quote_volume": 2862.34582, "trades": 15, "taker_buy_volume": 1907.9, "taker_buy_quote": 222.65193}, {"ts": 1774521840000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 58.0, "quote_volume": 6.7744, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 6.7744}, {"ts": 1774521900000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 15871.1, "quote_volume": 1849.47301, "trades": 13, "taker_buy_volume": 15012.6, "taker_buy_quote": 1749.45776}, {"ts": 1774521960000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 10952.6, "quote_volume": 1274.98031, "trades": 12, "taker_buy_volume": 2852.2, "taker_buy_quote": 332.26379}, {"ts": 1774522020000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 1776.7, "quote_volume": 206.74727, "trades": 7, "taker_buy_volume": 903.8, "taker_buy_quote": 105.21784}, {"ts": 1774522080000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 7421.3, "quote_volume": 864.0766, "trades": 7, "taker_buy_volume": 3649.5, "taker_buy_quote": 425.16675}, {"ts": 1774522140000, "open": 0.1163, "high": 0.1164, "low": 0.1154, "close": 0.1161, "volume": 261629.1, "quote_volume": 30301.82744, "trades": 141, "taker_buy_volume": 57826.3, "taker_buy_quote": 6708.74169}, {"ts": 1774522200000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 7713.4, "quote_volume": 896.28708, "trades": 5, "taker_buy_volume": 7713.4, "taker_buy_quote": 896.28708}, {"ts": 1774522260000, "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": 1774522320000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 1032.6, "quote_volume": 119.98812, "trades": 2, "taker_buy_volume": 1032.6, "taker_buy_quote": 119.98812}, {"ts": 1774522380000, "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": 1774522440000, "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": 1774522500000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 258.1, "quote_volume": 29.99122, "trades": 1, "taker_buy_volume": 258.1, "taker_buy_quote": 29.99122}, {"ts": 1774522560000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 24957.8, "quote_volume": 2901.06025, "trades": 21, "taker_buy_volume": 14122.9, "taker_buy_quote": 1641.60886}, {"ts": 1774522620000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 296.8, "quote_volume": 34.52213, "trades": 2, "taker_buy_volume": 42.9, "taker_buy_quote": 4.99356}, {"ts": 1774522680000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 781.5, "quote_volume": 90.9149, "trades": 2, "taker_buy_volume": 264.5, "taker_buy_quote": 30.7878}, {"ts": 1774522740000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522800000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 11294.4, "quote_volume": 1312.62661, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522860000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 11197.7, "quote_volume": 1302.76902, "trades": 13, "taker_buy_volume": 5158.6, "taker_buy_quote": 600.40934}, {"ts": 1774522920000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 50.5, "quote_volume": 5.87315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522980000, "open": 0.1163, "high": 0.1167, "low": 0.1163, "close": 0.1167, "volume": 14341.7, "quote_volume": 1670.29203, "trades": 18, "taker_buy_volume": 11776.8, "taker_buy_quote": 1371.48118}, {"ts": 1774523040000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 295.0, "quote_volume": 34.4265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523100000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523160000, "open": 0.1168, "high": 0.1174, "low": 0.1166, "close": 0.1171, "volume": 368826.6, "quote_volume": 43181.74171, "trades": 138, "taker_buy_volume": 147802.5, "taker_buy_quote": 17298.8135}, {"ts": 1774523220000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 5321.6, "quote_volume": 622.18217, "trades": 9, "taker_buy_volume": 871.3, "taker_buy_quote": 101.9421}, {"ts": 1774523280000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 98898.5, "quote_volume": 11593.54837, "trades": 34, "taker_buy_volume": 43878.9, "taker_buy_quote": 5140.62421}, {"ts": 1774523340000, "open": 0.1173, "high": 0.1182, "low": 0.1173, "close": 0.118, "volume": 49527.7, "quote_volume": 5837.02421, "trades": 36, "taker_buy_volume": 18078.7, "taker_buy_quote": 2126.8558}, {"ts": 1774523400000, "open": 0.1177, "high": 0.118, "low": 0.1175, "close": 0.1176, "volume": 46789.1, "quote_volume": 5506.37631, "trades": 24, "taker_buy_volume": 22114.7, "taker_buy_quote": 2603.21483}, {"ts": 1774523460000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 62359.5, "quote_volume": 7333.62682, "trades": 29, "taker_buy_volume": 37569.3, "taker_buy_quote": 4419.56575}, {"ts": 1774523520000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 3608.9, "quote_volume": 424.22142, "trades": 4, "taker_buy_volume": 802.8, "taker_buy_quote": 94.48956}, {"ts": 1774523580000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 9510.1, "quote_volume": 1117.61058, "trades": 11, "taker_buy_volume": 1738.3, "taker_buy_quote": 204.42408}, {"ts": 1774523640000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 1792.9, "quote_volume": 210.86361, "trades": 9, "taker_buy_volume": 1633.6, "taker_buy_quote": 192.14014}, {"ts": 1774523700000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 24050.3, "quote_volume": 2827.38709, "trades": 29, "taker_buy_volume": 3505.3, "taker_buy_quote": 412.40017}, {"ts": 1774523760000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 60618.9, "quote_volume": 7098.86272, "trades": 23, "taker_buy_volume": 41010.5, "taker_buy_quote": 4802.71908}, {"ts": 1774523820000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 7909.7, "quote_volume": 926.37637, "trades": 10, "taker_buy_volume": 6655.6, "taker_buy_quote": 779.52126}, {"ts": 1774523880000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 6803.1, "quote_volume": 796.88115, "trades": 6, "taker_buy_volume": 4725.9, "taker_buy_quote": 553.64103}, {"ts": 1774523940000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 4663.8, "quote_volume": 546.59736, "trades": 3, "taker_buy_volume": 4663.8, "taker_buy_quote": 546.59736}, {"ts": 1774524000000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 2729.1, "quote_volume": 320.3917, "trades": 6, "taker_buy_volume": 2137.6, "taker_buy_quote": 251.00023}, {"ts": 1774524060000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 26962.3, "quote_volume": 3160.42807, "trades": 9, "taker_buy_volume": 2761.6, "taker_buy_quote": 324.10603}, {"ts": 1774524120000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 2872.3, "quote_volume": 336.64733, "trades": 6, "taker_buy_volume": 1062.1, "taker_buy_quote": 124.58433}, {"ts": 1774524180000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 9063.5, "quote_volume": 1063.4782, "trades": 14, "taker_buy_volume": 9063.5, "taker_buy_quote": 1063.4782}, {"ts": 1774524240000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 2574.9, "quote_volume": 302.03577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524300000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 40301.5, "quote_volume": 4723.76356, "trades": 18, "taker_buy_volume": 24527.1, "taker_buy_quote": 2874.61118}, {"ts": 1774524360000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 2387.3, "quote_volume": 279.3579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524420000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 3185.6, "quote_volume": 372.1066, "trades": 7, "taker_buy_volume": 50.2, "taker_buy_quote": 5.87325}, {"ts": 1774524480000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 1287.7, "quote_volume": 150.5371, "trades": 3, "taker_buy_volume": 49.7, "taker_buy_quote": 5.8149}, {"ts": 1774524540000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 546.9, "quote_volume": 63.96187, "trades": 3, "taker_buy_volume": 292.6, "taker_buy_quote": 34.2342}, {"ts": 1774524600000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524660000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 10771.1, "quote_volume": 1258.70653, "trades": 12, "taker_buy_volume": 4451.2, "taker_buy_quote": 520.20998}, {"ts": 1774524720000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524780000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 487.0, "quote_volume": 56.979, "trades": 1, "taker_buy_volume": 487.0, "taker_buy_quote": 56.979}, {"ts": 1774524840000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 12189.0, "quote_volume": 1425.24888, "trades": 11, "taker_buy_volume": 2085.9, "taker_buy_quote": 244.19649}, {"ts": 1774524900000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 71160.8, "quote_volume": 8305.07187, "trades": 17, "taker_buy_volume": 62561.1, "taker_buy_quote": 7301.25813}, {"ts": 1774524960000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 2919.5, "quote_volume": 340.70565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525020000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 3567.5, "quote_volume": 416.32725, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525080000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 4123.5, "quote_volume": 480.79915, "trades": 4, "taker_buy_volume": 3561.2, "taker_buy_quote": 415.24037}, {"ts": 1774525140000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 11970.0, "quote_volume": 1396.80415, "trades": 8, "taker_buy_volume": 3421.5, "taker_buy_quote": 399.28905}, {"ts": 1774525200000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 258.1, "quote_volume": 30.09446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525260000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 508.2, "quote_volume": 59.30694, "trades": 2, "taker_buy_volume": 508.2, "taker_buy_quote": 59.30694}, {"ts": 1774525320000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 10900.1, "quote_volume": 1272.34605, "trades": 15, "taker_buy_volume": 7266.6, "taker_buy_quote": 848.26582}, {"ts": 1774525380000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 635.7, "quote_volume": 74.31333, "trades": 1, "taker_buy_volume": 635.7, "taker_buy_quote": 74.31333}, {"ts": 1774525440000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 507.6, "quote_volume": 59.3892, "trades": 1, "taker_buy_volume": 507.6, "taker_buy_quote": 59.3892}, {"ts": 1774525500000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 47786.8, "quote_volume": 5598.23615, "trades": 30, "taker_buy_volume": 43114.3, "taker_buy_quote": 5050.74659}, {"ts": 1774525560000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 7781.2, "quote_volume": 911.95664, "trades": 11, "taker_buy_volume": 6793.3, "taker_buy_quote": 796.17476}, {"ts": 1774525620000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 247.1, "quote_volume": 28.97967, "trades": 4, "taker_buy_volume": 195.5, "taker_buy_quote": 22.93215}, {"ts": 1774525680000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525740000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 6159.2, "quote_volume": 721.35379, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525800000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 1826.0, "quote_volume": 213.46519, "trades": 5, "taker_buy_volume": 57.9, "taker_buy_quote": 6.7743}, {"ts": 1774525860000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525920000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 2925.5, "quote_volume": 341.99095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525980000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 1582.9, "quote_volume": 184.97741, "trades": 7, "taker_buy_volume": 208.0, "taker_buy_quote": 24.2944}, {"ts": 1774526040000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 1536.1, "quote_volume": 179.13768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526100000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 16695.8, "quote_volume": 1950.45187, "trades": 23, "taker_buy_volume": 16695.8, "taker_buy_quote": 1950.45187}, {"ts": 1774526160000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 2690.7, "quote_volume": 314.96744, "trades": 7, "taker_buy_volume": 2690.7, "taker_buy_quote": 314.96744}, {"ts": 1774526220000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 861.7, "quote_volume": 100.91828, "trades": 3, "taker_buy_volume": 861.7, "taker_buy_quote": 100.91828}, {"ts": 1774526280000, "open": 0.1173, "high": 0.1177, "low": 0.1173, "close": 0.1176, "volume": 18539.7, "quote_volume": 2177.73957, "trades": 22, "taker_buy_volume": 15834.7, "taker_buy_quote": 1859.70786}, {"ts": 1774526340000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 8447.7, "quote_volume": 992.50934, "trades": 8, "taker_buy_volume": 3728.5, "taker_buy_quote": 438.09875}, {"ts": 1774526400000, "open": 0.1175, "high": 0.1175, "low": 0.1172, "close": 0.1172, "volume": 13559.7, "quote_volume": 1591.33557, "trades": 11, "taker_buy_volume": 47.1, "taker_buy_quote": 5.53425}, {"ts": 1774526460000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 505.4, "quote_volume": 59.28342, "trades": 2, "taker_buy_volume": 505.4, "taker_buy_quote": 59.28342}, {"ts": 1774526520000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 6009.3, "quote_volume": 705.21807, "trades": 8, "taker_buy_volume": 2416.8, "taker_buy_quote": 283.73232}, {"ts": 1774526580000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 24710.6, "quote_volume": 2909.23858, "trades": 10, "taker_buy_volume": 22967.0, "taker_buy_quote": 2703.88452}, {"ts": 1774526640000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 30838.8, "quote_volume": 3638.91718, "trades": 35, "taker_buy_volume": 11644.8, "taker_buy_quote": 1374.27761}, {"ts": 1774526700000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 32228.9, "quote_volume": 3795.63721, "trades": 16, "taker_buy_volume": 12302.6, "taker_buy_quote": 1449.65278}, {"ts": 1774526760000, "open": 0.1178, "high": 0.118, "low": 0.1176, "close": 0.1176, "volume": 25490.3, "quote_volume": 3003.56694, "trades": 18, "taker_buy_volume": 11629.8, "taker_buy_quote": 1371.10202}, {"ts": 1774526820000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 643.0, "quote_volume": 75.6168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526880000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 8107.6, "quote_volume": 952.09276, "trades": 10, "taker_buy_volume": 7356.7, "taker_buy_quote": 863.98013}, {"ts": 1774526940000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 662.8, "quote_volume": 77.78186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527000000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 8317.9, "quote_volume": 976.52146, "trades": 4, "taker_buy_volume": 2500.3, "taker_buy_quote": 293.53522}, {"ts": 1774527060000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 3358.4, "quote_volume": 394.25273, "trades": 4, "taker_buy_volume": 2994.6, "taker_buy_quote": 351.57899}, {"ts": 1774527120000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 1061.6, "quote_volume": 124.69991, "trades": 2, "taker_buy_volume": 680.7, "taker_buy_quote": 79.98225}, {"ts": 1774527180000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 294.9, "quote_volume": 34.62126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527240000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 865.2, "quote_volume": 101.661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527300000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 2271.5, "quote_volume": 266.6741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527360000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 1161.3, "quote_volume": 136.42103, "trades": 3, "taker_buy_volume": 504.6, "taker_buy_quote": 59.2905}, {"ts": 1774527420000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 346.7, "quote_volume": 40.73725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527480000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 3987.4, "quote_volume": 468.48198, "trades": 4, "taker_buy_volume": 43.0, "taker_buy_quote": 5.0525}, {"ts": 1774527540000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 2812.7, "quote_volume": 330.49225, "trades": 1, "taker_buy_volume": 2812.7, "taker_buy_quote": 330.49225}, {"ts": 1774527600000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 741.2, "quote_volume": 87.091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527660000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 9045.4, "quote_volume": 1065.41138, "trades": 9, "taker_buy_volume": 9045.4, "taker_buy_quote": 1065.41138}, {"ts": 1774527720000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 35386.9, "quote_volume": 4178.99328, "trades": 22, "taker_buy_volume": 7141.2, "taker_buy_quote": 843.4106}, {"ts": 1774527780000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.1178, "volume": 3824.1, "quote_volume": 450.83133, "trades": 7, "taker_buy_volume": 217.6, "taker_buy_quote": 25.69856}, {"ts": 1774527840000, "open": 0.1177, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 674.3, "quote_volume": 79.26477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527900000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527960000, "open": 0.1175, "high": 0.1179, "low": 0.1174, "close": 0.1179, "volume": 12683.3, "quote_volume": 1491.45493, "trades": 5, "taker_buy_volume": 9433.4, "taker_buy_quote": 1108.47487}, {"ts": 1774528020000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 624.2, "quote_volume": 73.53076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528080000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 5512.9, "quote_volume": 650.4214, "trades": 8, "taker_buy_volume": 1682.1, "taker_buy_quote": 198.387}, {"ts": 1774528140000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 621.0, "quote_volume": 73.1538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528200000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 343.5, "quote_volume": 40.49865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528260000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 6990.8, "quote_volume": 825.1538, "trades": 4, "taker_buy_volume": 2394.0, "taker_buy_quote": 282.7314}, {"ts": 1774528320000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 23531.7, "quote_volume": 2772.94501, "trades": 21, "taker_buy_volume": 19113.0, "taker_buy_quote": 2252.72238}, {"ts": 1774528380000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 22886.8, "quote_volume": 2699.10888, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528440000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 7696.1, "quote_volume": 906.60058, "trades": 9, "taker_buy_volume": 3562.6, "taker_buy_quote": 419.67428}, {"ts": 1774528500000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 1862.4, "quote_volume": 219.39072, "trades": 3, "taker_buy_volume": 1862.4, "taker_buy_quote": 219.39072}, {"ts": 1774528560000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 5837.6, "quote_volume": 688.19752, "trades": 6, "taker_buy_volume": 3837.6, "taker_buy_quote": 452.39752}, {"ts": 1774528620000, "open": 0.1179, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 16809.8, "quote_volume": 1981.74948, "trades": 17, "taker_buy_volume": 4509.2, "taker_buy_quote": 531.65092}, {"ts": 1774528680000, "open": 0.1181, "high": 0.1185, "low": 0.1181, "close": 0.1182, "volume": 58209.8, "quote_volume": 6886.15414, "trades": 44, "taker_buy_volume": 36193.7, "taker_buy_quote": 4281.15386}, {"ts": 1774528740000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 6150.5, "quote_volume": 727.56048, "trades": 4, "taker_buy_volume": 5713.8, "taker_buy_quote": 675.94254}, {"ts": 1774528800000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 7806.9, "quote_volume": 923.13149, "trades": 5, "taker_buy_volume": 7186.6, "taker_buy_quote": 849.87406}, {"ts": 1774528860000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 17948.4, "quote_volume": 2121.10288, "trades": 9, "taker_buy_volume": 12679.5, "taker_buy_quote": 1498.84579}, {"ts": 1774528920000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 51.9, "quote_volume": 6.13458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528980000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 6147.3, "quote_volume": 727.84032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529040000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1184, "volume": 7095.7, "quote_volume": 840.86388, "trades": 10, "taker_buy_volume": 3864.5, "taker_buy_quote": 458.3297}, {"ts": 1774529100000, "open": 0.1185, "high": 0.1185, "low": 0.1181, "close": 0.1181, "volume": 38805.6, "quote_volume": 4588.57627, "trades": 33, "taker_buy_volume": 12828.8, "taker_buy_quote": 1516.2884}, {"ts": 1774529160000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 3120.8, "quote_volume": 368.56648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529220000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529280000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529340000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 2403.2, "quote_volume": 283.81792, "trades": 1, "taker_buy_volume": 2403.2, "taker_buy_quote": 283.81792}, {"ts": 1774529400000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.1183, "volume": 33005.3, "quote_volume": 3902.54143, "trades": 20, "taker_buy_volume": 31557.4, "taker_buy_quote": 3731.62803}, {"ts": 1774529460000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 22579.3, "quote_volume": 2676.82832, "trades": 17, "taker_buy_volume": 4028.5, "taker_buy_quote": 477.7801}, {"ts": 1774529520000, "open": 0.1186, "high": 0.1188, "low": 0.1185, "close": 0.1186, "volume": 13114.6, "quote_volume": 1555.69376, "trades": 11, "taker_buy_volume": 344.1, "taker_buy_quote": 40.87406}, {"ts": 1774529580000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 4492.5, "quote_volume": 533.24098, "trades": 4, "taker_buy_volume": 2828.0, "taker_buy_quote": 335.70043}, {"ts": 1774529640000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 5628.5, "quote_volume": 667.44151, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529700000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 3348.8, "quote_volume": 397.49498, "trades": 3, "taker_buy_volume": 3348.8, "taker_buy_quote": 397.49498}, {"ts": 1774529760000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529820000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 3802.3, "quote_volume": 451.33301, "trades": 7, "taker_buy_volume": 1389.5, "taker_buy_quote": 164.93365}, {"ts": 1774529880000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 1064.2, "quote_volume": 126.2079, "trades": 3, "taker_buy_volume": 1064.2, "taker_buy_quote": 126.2079}, {"ts": 1774529940000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530000000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 4208.2, "quote_volume": 498.25088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530060000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530120000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 2906.5, "quote_volume": 344.09455, "trades": 7, "taker_buy_volume": 1701.0, "taker_buy_quote": 201.3984}, {"ts": 1774530180000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 153.7, "quote_volume": 18.19808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530240000, "open": 0.1184, "high": 0.1186, "low": 0.1182, "close": 0.1184, "volume": 78179.8, "quote_volume": 9259.80474, "trades": 46, "taker_buy_volume": 6200.2, "taker_buy_quote": 734.7237}, {"ts": 1774530300000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 4664.3, "quote_volume": 552.35141, "trades": 5, "taker_buy_volume": 3977.1, "taker_buy_quote": 471.02224}, {"ts": 1774530360000, "open": 0.1187, "high": 0.1188, "low": 0.1184, "close": 0.1184, "volume": 10482.6, "quote_volume": 1243.69756, "trades": 18, "taker_buy_volume": 3085.1, "taker_buy_quote": 366.42438}, {"ts": 1774530420000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 1586.4, "quote_volume": 188.13556, "trades": 4, "taker_buy_volume": 1529.0, "taker_buy_quote": 181.3394}, {"ts": 1774530480000, "open": 0.1185, "high": 0.1187, "low": 0.1184, "close": 0.1186, "volume": 25410.4, "quote_volume": 3012.28066, "trades": 23, "taker_buy_volume": 23140.4, "taker_buy_quote": 2743.41775}, {"ts": 1774530540000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 1451.0, "quote_volume": 172.2337, "trades": 2, "taker_buy_volume": 1451.0, "taker_buy_quote": 172.2337}, {"ts": 1774530600000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 2151.9, "quote_volume": 255.16466, "trades": 5, "taker_buy_volume": 1279.1, "taker_buy_quote": 151.70126}, {"ts": 1774530660000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 11821.4, "quote_volume": 1402.26258, "trades": 14, "taker_buy_volume": 8159.3, "taker_buy_quote": 967.97366}, {"ts": 1774530720000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 1645.1, "quote_volume": 195.07195, "trades": 3, "taker_buy_volume": 1276.0, "taker_buy_quote": 151.3336}, {"ts": 1774530780000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 3307.6, "quote_volume": 392.27612, "trades": 7, "taker_buy_volume": 2412.2, "taker_buy_quote": 286.08692}, {"ts": 1774530840000, "open": 0.1185, "high": 0.1187, "low": 0.1183, "close": 0.1186, "volume": 24686.5, "quote_volume": 2927.11228, "trades": 24, "taker_buy_volume": 19469.6, "taker_buy_quote": 2308.49956}, {"ts": 1774530900000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530960000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 745.7, "quote_volume": 88.34859, "trades": 3, "taker_buy_volume": 146.5, "taker_buy_quote": 17.3749}, {"ts": 1774531020000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 5143.3, "quote_volume": 609.99538, "trades": 4, "taker_buy_volume": 5143.3, "taker_buy_quote": 609.99538}, {"ts": 1774531080000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 13376.1, "quote_volume": 1587.68342, "trades": 11, "taker_buy_volume": 10416.9, "taker_buy_quote": 1236.48603}, {"ts": 1774531140000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 145.6, "quote_volume": 17.28272, "trades": 2, "taker_buy_volume": 145.6, "taker_buy_quote": 17.28272}, {"ts": 1774531200000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 976.7, "quote_volume": 115.94214, "trades": 3, "taker_buy_volume": 582.4, "taker_buy_quote": 69.17816}, {"ts": 1774531260000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 68648.9, "quote_volume": 8141.05959, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531320000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 254.2, "quote_volume": 30.1227, "trades": 1, "taker_buy_volume": 254.2, "taker_buy_quote": 30.1227}, {"ts": 1774531380000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 7132.2, "quote_volume": 843.88865, "trades": 9, "taker_buy_volume": 5080.6, "taker_buy_quote": 601.03498}, {"ts": 1774531440000, "open": 0.1183, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 4409.3, "quote_volume": 521.32621, "trades": 6, "taker_buy_volume": 440.2, "taker_buy_quote": 51.98762}, {"ts": 1774531500000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 375.0, "quote_volume": 44.2125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531560000, "open": 0.1181, "high": 0.1181, "low": 0.1175, "close": 0.1178, "volume": 24321.3, "quote_volume": 2864.74377, "trades": 28, "taker_buy_volume": 16289.6, "taker_buy_quote": 1918.91865}, {"ts": 1774531620000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 8863.4, "quote_volume": 1045.26714, "trades": 5, "taker_buy_volume": 8863.4, "taker_buy_quote": 1045.26714}, {"ts": 1774531680000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 5783.9, "quote_volume": 681.92181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531740000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 2979.7, "quote_volume": 351.00866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531800000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 2484.3, "quote_volume": 292.37395, "trades": 5, "taker_buy_volume": 271.8, "taker_buy_quote": 31.99086}, {"ts": 1774531860000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 4779.9, "quote_volume": 562.11624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531920000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 24930.0, "quote_volume": 2937.74868, "trades": 19, "taker_buy_volume": 14048.6, "taker_buy_quote": 1655.21375}, {"ts": 1774531980000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 1238.1, "quote_volume": 145.96668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532040000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 1786.4, "quote_volume": 210.40738, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532100000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 2497.6, "quote_volume": 293.71776, "trades": 4, "taker_buy_volume": 1486.5, "taker_buy_quote": 174.8124}, {"ts": 1774532160000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 6979.2, "quote_volume": 821.03715, "trades": 4, "taker_buy_volume": 2832.3, "taker_buy_quote": 333.36171}, {"ts": 1774532220000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532280000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 500.0, "quote_volume": 58.9, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 58.9}, {"ts": 1774532340000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 246.4, "quote_volume": 28.97664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532400000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532460000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 1019.6, "quote_volume": 119.90496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532520000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532580000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532640000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 99.0, "quote_volume": 11.6919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532700000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 3689.6, "quote_volume": 436.24128, "trades": 4, "taker_buy_volume": 1305.6, "taker_buy_quote": 154.45248}, {"ts": 1774532760000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 227.2, "quote_volume": 26.85504, "trades": 2, "taker_buy_volume": 176.5, "taker_buy_quote": 20.8623}, {"ts": 1774532820000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 6500.4, "quote_volume": 766.39716, "trades": 4, "taker_buy_volume": 4810.4, "taker_buy_quote": 567.14616}, {"ts": 1774532880000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532940000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 281.2, "quote_volume": 33.12536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533000000, "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": 1774533060000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 1004.2, "quote_volume": 118.39518, "trades": 1, "taker_buy_volume": 1004.2, "taker_buy_quote": 118.39518}, {"ts": 1774533120000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 4196.9, "quote_volume": 495.55326, "trades": 5, "taker_buy_volume": 3694.1, "taker_buy_quote": 436.22286}, {"ts": 1774533180000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 3917.6, "quote_volume": 463.86853, "trades": 4, "taker_buy_volume": 3741.1, "taker_buy_quote": 442.98858}, {"ts": 1774533240000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 3397.0, "quote_volume": 401.91567, "trades": 5, "taker_buy_volume": 465.1, "taker_buy_quote": 55.0333}, {"ts": 1774533300000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533360000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 1973.4, "quote_volume": 232.8612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533420000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 3560.0, "quote_volume": 419.81802, "trades": 5, "taker_buy_volume": 940.2, "taker_buy_quote": 110.9436}, {"ts": 1774533480000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533540000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 5520.7, "quote_volume": 650.6946, "trades": 11, "taker_buy_volume": 5436.0, "taker_buy_quote": 640.7}, {"ts": 1774533600000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 8783.8, "quote_volume": 1038.28755, "trades": 6, "taker_buy_volume": 3583.8, "taker_buy_quote": 423.90724}, {"ts": 1774533660000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 6793.6, "quote_volume": 803.66052, "trades": 10, "taker_buy_volume": 6681.8, "taker_buy_quote": 790.45694}, {"ts": 1774533720000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1184, "volume": 2218.5, "quote_volume": 262.67499, "trades": 7, "taker_buy_volume": 1446.1, "taker_buy_quote": 171.27735}, {"ts": 1774533780000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 407.3, "quote_volume": 48.26505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533840000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 2736.8, "quote_volume": 324.00255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533900000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 817.0, "quote_volume": 96.7328, "trades": 3, "taker_buy_volume": 501.2, "taker_buy_quote": 59.34208}, {"ts": 1774533960000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 15664.8, "quote_volume": 1857.58974, "trades": 9, "taker_buy_volume": 15460.8, "taker_buy_quote": 1833.39534}, {"ts": 1774534020000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 19361.5, "quote_volume": 2300.88358, "trades": 20, "taker_buy_volume": 11825.9, "taker_buy_quote": 1405.69081}, {"ts": 1774534080000, "open": 0.1187, "high": 0.1189, "low": 0.1185, "close": 0.1186, "volume": 24043.9, "quote_volume": 2852.14169, "trades": 25, "taker_buy_volume": 3841.7, "taker_buy_quote": 455.94267}, {"ts": 1774534140000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 3321.8, "quote_volume": 393.92761, "trades": 7, "taker_buy_volume": 2943.1, "taker_buy_quote": 349.05166}, {"ts": 1774534200000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 2142.5, "quote_volume": 254.1005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534260000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 11128.6, "quote_volume": 1320.17691, "trades": 14, "taker_buy_volume": 4120.7, "taker_buy_quote": 489.03997}, {"ts": 1774534320000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 685.7, "quote_volume": 81.32402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534380000, "open": 0.1187, "high": 0.1192, "low": 0.1186, "close": 0.119, "volume": 29524.5, "quote_volume": 3510.34542, "trades": 35, "taker_buy_volume": 12805.7, "taker_buy_quote": 1523.08329}, {"ts": 1774534440000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.1191, "volume": 3980.9, "quote_volume": 473.95411, "trades": 11, "taker_buy_volume": 2689.7, "taker_buy_quote": 320.34273}, {"ts": 1774534500000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 3180.5, "quote_volume": 378.7922, "trades": 7, "taker_buy_volume": 1477.3, "taker_buy_quote": 175.94643}, {"ts": 1774534560000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 4012.7, "quote_volume": 477.76313, "trades": 8, "taker_buy_volume": 2314.3, "taker_buy_quote": 275.63313}, {"ts": 1774534620000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1193, "volume": 106181.6, "quote_volume": 12672.17569, "trades": 92, "taker_buy_volume": 71904.0, "taker_buy_quote": 8581.37611}, {"ts": 1774534680000, "open": 0.1192, "high": 0.1192, "low": 0.1188, "close": 0.1188, "volume": 2335.2, "quote_volume": 278.15328, "trades": 7, "taker_buy_volume": 320.8, "taker_buy_quote": 38.23936}, {"ts": 1774534740000, "open": 0.1188, "high": 0.1188, "low": 0.1184, "close": 0.1185, "volume": 89894.5, "quote_volume": 10662.02953, "trades": 36, "taker_buy_volume": 20141.9, "taker_buy_quote": 2387.94427}, {"ts": 1774534800000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 4847.6, "quote_volume": 574.49562, "trades": 8, "taker_buy_volume": 4562.2, "taker_buy_quote": 540.70426}, {"ts": 1774534860000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 10942.1, "quote_volume": 1297.23431, "trades": 12, "taker_buy_volume": 8499.6, "taker_buy_quote": 1007.82595}, {"ts": 1774534920000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 6893.8, "quote_volume": 816.94652, "trades": 9, "taker_buy_volume": 312.2, "taker_buy_quote": 37.02692}, {"ts": 1774534980000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 8402.6, "quote_volume": 996.3446, "trades": 8, "taker_buy_volume": 6365.0, "taker_buy_quote": 754.889}, {"ts": 1774535040000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535100000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 767.1, "quote_volume": 90.865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535160000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 298.1, "quote_volume": 35.26523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535220000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 6184.7, "quote_volume": 732.26848, "trades": 5, "taker_buy_volume": 5189.2, "taker_buy_quote": 614.40128}, {"ts": 1774535280000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 5855.6, "quote_volume": 692.63702, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535340000, "open": 0.118, "high": 0.1183, "low": 0.1179, "close": 0.1183, "volume": 10107.2, "quote_volume": 1193.44947, "trades": 12, "taker_buy_volume": 3507.5, "taker_buy_quote": 414.23575}, {"ts": 1774535400000, "open": 0.1184, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 22627.6, "quote_volume": 2678.78747, "trades": 25, "taker_buy_volume": 5457.9, "taker_buy_quote": 646.07592}, {"ts": 1774535460000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 6023.7, "quote_volume": 711.96386, "trades": 3, "taker_buy_volume": 5648.9, "taker_buy_quote": 667.69998}, {"ts": 1774535520000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 6886.2, "quote_volume": 813.26022, "trades": 3, "taker_buy_volume": 2242.4, "taker_buy_quote": 264.82744}, {"ts": 1774535580000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535640000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 11260.1, "quote_volume": 1332.80466, "trades": 12, "taker_buy_volume": 11260.1, "taker_buy_quote": 1332.80466}, {"ts": 1774535700000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535760000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 2920.1, "quote_volume": 345.73984, "trades": 2, "taker_buy_volume": 2920.1, "taker_buy_quote": 345.73984}, {"ts": 1774535820000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 398.4, "quote_volume": 47.2007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535880000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 3029.0, "quote_volume": 358.1001, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535940000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 340.8, "quote_volume": 40.35072, "trades": 1, "taker_buy_volume": 340.8, "taker_buy_quote": 40.35072}, {"ts": 1774536000000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536060000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 1847.8, "quote_volume": 218.84701, "trades": 4, "taker_buy_volume": 1013.0, "taker_buy_quote": 120.0405}, {"ts": 1774536120000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536180000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 1193.9, "quote_volume": 141.47715, "trades": 2, "taker_buy_volume": 51.1, "taker_buy_quote": 6.05535}, {"ts": 1774536240000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 16008.0, "quote_volume": 1898.50087, "trades": 12, "taker_buy_volume": 14572.7, "taker_buy_quote": 1728.37963}, {"ts": 1774536300000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 5546.7, "quote_volume": 657.28395, "trades": 4, "taker_buy_volume": 3280.6, "taker_buy_quote": 388.7511}, {"ts": 1774536360000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 3980.3, "quote_volume": 472.35828, "trades": 4, "taker_buy_volume": 3980.3, "taker_buy_quote": 472.35828}, {"ts": 1774536420000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 3607.1, "quote_volume": 428.16277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536480000, "open": 0.1187, "high": 0.1191, "low": 0.1187, "close": 0.119, "volume": 25410.3, "quote_volume": 3024.13757, "trades": 30, "taker_buy_volume": 17241.3, "taker_buy_quote": 2051.53613}, {"ts": 1774536540000, "open": 0.1189, "high": 0.1192, "low": 0.1188, "close": 0.1188, "volume": 20517.6, "quote_volume": 2441.43601, "trades": 17, "taker_buy_volume": 8947.2, "taker_buy_quote": 1064.7336}, {"ts": 1774536600000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.1192, "volume": 14057.8, "quote_volume": 1673.57393, "trades": 12, "taker_buy_volume": 11612.8, "taker_buy_quote": 1382.63682}, {"ts": 1774536660000, "open": 0.1191, "high": 0.1193, "low": 0.119, "close": 0.1193, "volume": 12653.5, "quote_volume": 1507.83833, "trades": 16, "taker_buy_volume": 4773.8, "taker_buy_quote": 569.1349}, {"ts": 1774536720000, "open": 0.1193, "high": 0.1193, "low": 0.119, "close": 0.1191, "volume": 28708.9, "quote_volume": 3419.38557, "trades": 23, "taker_buy_volume": 14086.6, "taker_buy_quote": 1677.74285}, {"ts": 1774536780000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 3264.8, "quote_volume": 388.5112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536840000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 12920.3, "quote_volume": 1534.83992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536900000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 4184.9, "quote_volume": 496.4972, "trades": 4, "taker_buy_volume": 4184.9, "taker_buy_quote": 496.4972}, {"ts": 1774536960000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 5987.4, "quote_volume": 711.67525, "trades": 5, "taker_buy_volume": 5987.4, "taker_buy_quote": 711.67525}, {"ts": 1774537020000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 2230.5, "quote_volume": 265.20645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537080000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 5936.8, "quote_volume": 704.99096, "trades": 6, "taker_buy_volume": 3078.3, "taker_buy_quote": 365.70204}, {"ts": 1774537140000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537200000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 6296.7, "quote_volume": 749.15739, "trades": 8, "taker_buy_volume": 6296.7, "taker_buy_quote": 749.15739}, {"ts": 1774537260000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537320000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537380000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1193, "volume": 21234.0, "quote_volume": 2532.67687, "trades": 20, "taker_buy_volume": 6725.9, "taker_buy_quote": 802.39987}, {"ts": 1774537440000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 11776.7, "quote_volume": 1403.18816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537500000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537560000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 11029.4, "quote_volume": 1315.82782, "trades": 8, "taker_buy_volume": 2310.4, "taker_buy_quote": 275.65112}, {"ts": 1774537620000, "open": 0.1193, "high": 0.1194, "low": 0.1191, "close": 0.1191, "volume": 13946.0, "quote_volume": 1662.92625, "trades": 13, "taker_buy_volume": 6101.6, "taker_buy_quote": 727.78139}, {"ts": 1774537680000, "open": 0.1192, "high": 0.1192, "low": 0.1189, "close": 0.1189, "volume": 49435.7, "quote_volume": 5881.98776, "trades": 26, "taker_buy_volume": 3224.0, "taker_buy_quote": 384.26872}, {"ts": 1774537740000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 7538.9, "quote_volume": 894.23455, "trades": 11, "taker_buy_volume": 1892.3, "taker_buy_quote": 224.51001}, {"ts": 1774537800000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537860000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 3494.4, "quote_volume": 414.17315, "trades": 7, "taker_buy_volume": 867.5, "taker_buy_quote": 102.8855}, {"ts": 1774537920000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 12265.4, "quote_volume": 1452.98957, "trades": 11, "taker_buy_volume": 9883.8, "taker_buy_quote": 1171.00813}, {"ts": 1774537980000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 3542.0, "quote_volume": 419.82914, "trades": 6, "taker_buy_volume": 2829.4, "taker_buy_quote": 335.38604}, {"ts": 1774538040000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 472.7, "quote_volume": 55.89241, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 22.79641}, {"ts": 1774538100000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 23650.8, "quote_volume": 2796.96193, "trades": 17, "taker_buy_volume": 19045.1, "taker_buy_quote": 2252.11309}, {"ts": 1774538160000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 4535.5, "quote_volume": 537.20503, "trades": 4, "taker_buy_volume": 2470.1, "taker_buy_quote": 292.45984}, {"ts": 1774538220000, "open": 0.1183, "high": 0.1183, "low": 0.1179, "close": 0.1181, "volume": 67350.9, "quote_volume": 7952.12674, "trades": 37, "taker_buy_volume": 14789.0, "taker_buy_quote": 1746.64984}, {"ts": 1774538280000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 3055.3, "quote_volume": 360.32596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538340000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 12964.7, "quote_volume": 1530.6093, "trades": 10, "taker_buy_volume": 12734.7, "taker_buy_quote": 1503.4463}, {"ts": 1774538400000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 2229.1, "quote_volume": 263.0338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538460000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 855.0, "quote_volume": 101.061, "trades": 1, "taker_buy_volume": 855.0, "taker_buy_quote": 101.061}, {"ts": 1774538520000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 756.8, "quote_volume": 89.52944, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 59.2683}, {"ts": 1774538580000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 5203.5, "quote_volume": 615.25408, "trades": 5, "taker_buy_volume": 5160.4, "taker_buy_quote": 610.15966}, {"ts": 1774538640000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 273.3, "quote_volume": 32.35872, "trades": 1, "taker_buy_volume": 273.3, "taker_buy_quote": 32.35872}, {"ts": 1774538700000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 45974.1, "quote_volume": 5440.49955, "trades": 74, "taker_buy_volume": 18517.4, "taker_buy_quote": 2192.37194}, {"ts": 1774538760000, "open": 0.1186, "high": 0.1187, "low": 0.1184, "close": 0.1184, "volume": 22698.7, "quote_volume": 2692.5636, "trades": 26, "taker_buy_volume": 1704.7, "taker_buy_quote": 202.15702}, {"ts": 1774538820000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 1507.2, "quote_volume": 178.30176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538880000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 3489.5, "quote_volume": 412.45042, "trades": 8, "taker_buy_volume": 84.8, "taker_buy_quote": 10.01488}, {"ts": 1774538940000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 1247.5, "quote_volume": 147.205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539000000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 9517.5, "quote_volume": 1120.18504, "trades": 10, "taker_buy_volume": 7642.5, "taker_buy_quote": 899.58425}, {"ts": 1774539060000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 7946.2, "quote_volume": 936.06236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539120000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 7420.2, "quote_volume": 873.35754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539180000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 641.2, "quote_volume": 75.40512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539240000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 1026.5, "quote_volume": 120.61375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539300000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1178, "volume": 3699.8, "quote_volume": 435.66338, "trades": 8, "taker_buy_volume": 1003.5, "taker_buy_quote": 118.07944}, {"ts": 1774539360000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 5914.9, "quote_volume": 696.80531, "trades": 8, "taker_buy_volume": 300.9, "taker_buy_quote": 35.47611}, {"ts": 1774539420000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 6314.7, "quote_volume": 743.47335, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539480000, "open": 0.1175, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 30131.7, "quote_volume": 3535.35755, "trades": 28, "taker_buy_volume": 11728.7, "taker_buy_quote": 1375.82803}, {"ts": 1774539540000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 5329.4, "quote_volume": 625.13862, "trades": 6, "taker_buy_volume": 3430.7, "taker_buy_quote": 402.42111}, {"ts": 1774539600000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 5465.1, "quote_volume": 641.32521, "trades": 4, "taker_buy_volume": 5465.1, "taker_buy_quote": 641.32521}, {"ts": 1774539660000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 585.0, "quote_volume": 68.687, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 9.4}, {"ts": 1774539720000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 10803.5, "quote_volume": 1266.1702, "trades": 3, "taker_buy_volume": 160.0, "taker_buy_quote": 18.752}, {"ts": 1774539780000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 833.3, "quote_volume": 97.67076, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 9.384}, {"ts": 1774539840000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539900000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 1406.2, "quote_volume": 164.80664, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 24.3776}, {"ts": 1774539960000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 2585.0, "quote_volume": 303.05467, "trades": 3, "taker_buy_volume": 2585.0, "taker_buy_quote": 303.05467}, {"ts": 1774540020000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 4970.9, "quote_volume": 583.08657, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 100.2915}, {"ts": 1774540080000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 399.7, "quote_volume": 46.88481, "trades": 1, "taker_buy_volume": 399.7, "taker_buy_quote": 46.88481}, {"ts": 1774540140000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540200000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 2961.8, "quote_volume": 346.88631, "trades": 6, "taker_buy_volume": 461.6, "taker_buy_quote": 54.09952}, {"ts": 1774540260000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 35824.9, "quote_volume": 4195.09579, "trades": 10, "taker_buy_volume": 29946.1, "taker_buy_quote": 3506.68831}, {"ts": 1774540320000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 20439.9, "quote_volume": 2392.5169, "trades": 20, "taker_buy_volume": 4919.5, "taker_buy_quote": 576.5446}, {"ts": 1774540380000, "open": 0.1173, "high": 0.1176, "low": 0.117, "close": 0.1173, "volume": 74476.0, "quote_volume": 8730.86305, "trades": 52, "taker_buy_volume": 9815.9, "taker_buy_quote": 1152.34933}, {"ts": 1774540440000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 7750.2, "quote_volume": 908.0438, "trades": 13, "taker_buy_volume": 3764.7, "taker_buy_quote": 440.97197}, {"ts": 1774540500000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540560000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 5693.5, "quote_volume": 665.91436, "trades": 8, "taker_buy_volume": 208.0, "taker_buy_quote": 24.336}, {"ts": 1774540620000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 13970.2, "quote_volume": 1633.08601, "trades": 20, "taker_buy_volume": 2060.9, "taker_buy_quote": 241.1253}, {"ts": 1774540680000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 24496.0, "quote_volume": 2862.86538, "trades": 28, "taker_buy_volume": 13013.0, "taker_buy_quote": 1521.04011}, {"ts": 1774540740000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 507.6, "quote_volume": 59.33844, "trades": 1, "taker_buy_volume": 507.6, "taker_buy_quote": 59.33844}, {"ts": 1774540800000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 27104.6, "quote_volume": 3167.46107, "trades": 15, "taker_buy_volume": 6032.4, "taker_buy_quote": 704.31923}, {"ts": 1774540860000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540920000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 5257.7, "quote_volume": 616.60056, "trades": 5, "taker_buy_volume": 4548.8, "taker_buy_quote": 533.51748}, {"ts": 1774540980000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 3627.6, "quote_volume": 425.19632, "trades": 3, "taker_buy_volume": 416.0, "taker_buy_quote": 48.7968}, {"ts": 1774541040000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 855.0, "quote_volume": 100.2915, "trades": 1, "taker_buy_volume": 855.0, "taker_buy_quote": 100.2915}, {"ts": 1774541100000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 38047.7, "quote_volume": 4447.23957, "trades": 30, "taker_buy_volume": 22801.5, "taker_buy_quote": 2665.12373}, {"ts": 1774541160000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 9653.3, "quote_volume": 1127.23209, "trades": 12, "taker_buy_volume": 3244.6, "taker_buy_quote": 378.72424}, {"ts": 1774541220000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 6384.1, "quote_volume": 745.50801, "trades": 4, "taker_buy_volume": 4835.4, "taker_buy_quote": 564.77472}, {"ts": 1774541280000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 9527.4, "quote_volume": 1112.96296, "trades": 8, "taker_buy_volume": 8247.2, "taker_buy_quote": 963.4356}, {"ts": 1774541340000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 2245.4, "quote_volume": 262.61808, "trades": 5, "taker_buy_volume": 1810.7, "taker_buy_quote": 211.80165}, {"ts": 1774541400000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 36409.7, "quote_volume": 4255.94778, "trades": 7, "taker_buy_volume": 2758.4, "taker_buy_quote": 322.21192}, {"ts": 1774541460000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 616.0, "quote_volume": 71.9488, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 71.9488}, {"ts": 1774541520000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 51.0, "quote_volume": 5.9517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541580000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 3372.0, "quote_volume": 393.80507, "trades": 2, "taker_buy_volume": 2926.7, "taker_buy_quote": 341.83856}, {"ts": 1774541640000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 2796.6, "quote_volume": 326.92254, "trades": 3, "taker_buy_volume": 2796.6, "taker_buy_quote": 326.92254}, {"ts": 1774541700000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 878.8, "quote_volume": 102.7654, "trades": 2, "taker_buy_volume": 336.8, "taker_buy_quote": 39.4056}, {"ts": 1774541760000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 6618.7, "quote_volume": 773.37203, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541820000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 9266.7, "quote_volume": 1082.6296, "trades": 11, "taker_buy_volume": 4100.4, "taker_buy_quote": 479.20576}, {"ts": 1774541880000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 610.7, "quote_volume": 71.44254, "trades": 4, "taker_buy_volume": 400.7, "taker_buy_quote": 46.89354}, {"ts": 1774541940000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 3144.2, "quote_volume": 368.18582, "trades": 3, "taker_buy_volume": 3144.2, "taker_buy_quote": 368.18582}, {"ts": 1774542000000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 1544.6, "quote_volume": 180.87266, "trades": 4, "taker_buy_volume": 791.7, "taker_buy_quote": 92.70807}, {"ts": 1774542060000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542120000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 4787.6, "quote_volume": 560.57753, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542180000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542240000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 13500.9, "quote_volume": 1583.57976, "trades": 12, "taker_buy_volume": 12948.0, "taker_buy_quote": 1518.72459}, {"ts": 1774542300000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 13650.8, "quote_volume": 1603.12938, "trades": 13, "taker_buy_volume": 11984.8, "taker_buy_quote": 1407.55968}, {"ts": 1774542360000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 13309.9, "quote_volume": 1560.77372, "trades": 10, "taker_buy_volume": 93.7, "taker_buy_quote": 10.99101}, {"ts": 1774542420000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 5022.1, "quote_volume": 587.80242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542480000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 168.8, "quote_volume": 19.76648, "trades": 2, "taker_buy_volume": 67.6, "taker_buy_quote": 7.91596}, {"ts": 1774542540000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 12105.3, "quote_volume": 1416.2201, "trades": 64, "taker_buy_volume": 2171.3, "taker_buy_quote": 254.0421}, {"ts": 1774542600000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 7412.5, "quote_volume": 867.2625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542660000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 626.6, "quote_volume": 73.3122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542720000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 228.1, "quote_volume": 26.6877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542780000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 8519.4, "quote_volume": 997.83618, "trades": 6, "taker_buy_volume": 8519.4, "taker_buy_quote": 997.83618}, {"ts": 1774542840000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 96.0, "quote_volume": 11.2512, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 11.2512}, {"ts": 1774542900000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542960000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543020000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 55.3, "quote_volume": 6.47563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543080000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 4938.3, "quote_volume": 577.9824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543140000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 2337.0, "quote_volume": 273.34736, "trades": 3, "taker_buy_volume": 1520.6, "taker_buy_quote": 177.9102}, {"ts": 1774543200000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543260000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543320000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 20752.2, "quote_volume": 2428.12527, "trades": 24, "taker_buy_volume": 6550.8, "taker_buy_quote": 765.86004}, {"ts": 1774543380000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 1570.6, "quote_volume": 183.60314, "trades": 3, "taker_buy_volume": 208.0, "taker_buy_quote": 24.3152}, {"ts": 1774543440000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543500000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543560000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 14944.8, "quote_volume": 1745.55264, "trades": 16, "taker_buy_volume": 4283.2, "taker_buy_quote": 500.27776}, {"ts": 1774543620000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 3911.6, "quote_volume": 457.26604, "trades": 5, "taker_buy_volume": 3911.6, "taker_buy_quote": 457.26604}, {"ts": 1774543680000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 8691.1, "quote_volume": 1016.86311, "trades": 10, "taker_buy_volume": 4410.3, "taker_buy_quote": 516.43759}, {"ts": 1774543740000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 2999.1, "quote_volume": 350.56128, "trades": 5, "taker_buy_volume": 1759.5, "taker_buy_quote": 205.776}, {"ts": 1774543800000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543860000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 2022.9, "quote_volume": 236.07243, "trades": 10, "taker_buy_volume": 115.5, "taker_buy_quote": 13.47885}, {"ts": 1774543920000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 4683.2, "quote_volume": 546.52944, "trades": 3, "taker_buy_volume": 248.4, "taker_buy_quote": 28.98828}, {"ts": 1774543980000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 1200.2, "quote_volume": 140.13336, "trades": 2, "taker_buy_volume": 700.2, "taker_buy_quote": 81.78336}, {"ts": 1774544040000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1167, "volume": 20771.2, "quote_volume": 2421.40727, "trades": 15, "taker_buy_volume": 10645.9, "taker_buy_quote": 1241.34978}, {"ts": 1774544100000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 2248.7, "quote_volume": 262.03553, "trades": 3, "taker_buy_volume": 1393.7, "taker_buy_quote": 162.42803}, {"ts": 1774544160000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 3628.4, "quote_volume": 422.72866, "trades": 4, "taker_buy_volume": 200.6, "taker_buy_quote": 23.38996}, {"ts": 1774544220000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1336.0, "quote_volume": 155.7776, "trades": 1, "taker_buy_volume": 1336.0, "taker_buy_quote": 155.7776}, {"ts": 1774544280000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1390.0, "quote_volume": 162.074, "trades": 5, "taker_buy_volume": 390.0, "taker_buy_quote": 45.474}, {"ts": 1774544340000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 500.0, "quote_volume": 58.25, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 58.25}, {"ts": 1774544400000, "open": 0.1164, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 12514.2, "quote_volume": 1455.96299, "trades": 26, "taker_buy_volume": 9205.0, "taker_buy_quote": 1071.28675}, {"ts": 1774544460000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 85.8, "quote_volume": 9.9957, "trades": 1, "taker_buy_volume": 85.8, "taker_buy_quote": 9.9957}, {"ts": 1774544520000, "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1162, "volume": 29352.7, "quote_volume": 3416.26971, "trades": 82, "taker_buy_volume": 15052.6, "taker_buy_quote": 1751.49314}, {"ts": 1774544580000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 3986.7, "quote_volume": 463.65321, "trades": 4, "taker_buy_volume": 3986.7, "taker_buy_quote": 463.65321}, {"ts": 1774544640000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 1076.8, "quote_volume": 125.31288, "trades": 2, "taker_buy_volume": 1076.8, "taker_buy_quote": 125.31288}, {"ts": 1774544700000, "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": 1774544760000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 2092.8, "quote_volume": 243.39264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544820000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 11489.2, "quote_volume": 1335.40792, "trades": 17, "taker_buy_volume": 7544.3, "taker_buy_quote": 877.11624}, {"ts": 1774544880000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 2300.0, "quote_volume": 267.3026, "trades": 4, "taker_buy_volume": 2300.0, "taker_buy_quote": 267.3026}, {"ts": 1774544940000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 19588.5, "quote_volume": 2273.99074, "trades": 37, "taker_buy_volume": 8941.7, "taker_buy_quote": 1038.63709}, {"ts": 1774545000000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 8157.6, "quote_volume": 946.55713, "trades": 16, "taker_buy_volume": 5790.3, "taker_buy_quote": 672.05103}, {"ts": 1774545060000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 235.4, "quote_volume": 27.32994, "trades": 2, "taker_buy_volume": 235.4, "taker_buy_quote": 27.32994}, {"ts": 1774545120000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 4290.1, "quote_volume": 498.02583, "trades": 4, "taker_buy_volume": 1515.4, "taker_buy_quote": 175.93794}, {"ts": 1774545180000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545240000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545300000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 430.6, "quote_volume": 49.99266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545360000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 1196.1, "quote_volume": 138.75867, "trades": 4, "taker_buy_volume": 110.7, "taker_buy_quote": 12.85227}, {"ts": 1774545420000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 161.2, "quote_volume": 18.6992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545480000, "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": 1774545540000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 2279.9, "quote_volume": 264.66468, "trades": 6, "taker_buy_volume": 1962.8, "taker_buy_quote": 227.88108}, {"ts": 1774545600000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545660000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545720000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545780000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 13498.8, "quote_volume": 1565.16825, "trades": 16, "taker_buy_volume": 2627.5, "taker_buy_quote": 304.80739}, {"ts": 1774545840000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 989.7, "quote_volume": 114.90417, "trades": 2, "taker_buy_volume": 989.7, "taker_buy_quote": 114.90417}, {"ts": 1774545900000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 583.4, "quote_volume": 67.73274, "trades": 3, "taker_buy_volume": 583.4, "taker_buy_quote": 67.73274}, {"ts": 1774545960000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 66.2, "quote_volume": 7.69244, "trades": 1, "taker_buy_volume": 66.2, "taker_buy_quote": 7.69244}, {"ts": 1774546020000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 6249.8, "quote_volume": 725.91956, "trades": 8, "taker_buy_volume": 2956.3, "taker_buy_quote": 343.3171}, {"ts": 1774546080000, "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": 1774546140000, "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": 1774546200000, "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": 1774546260000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 891.2, "quote_volume": 103.64656, "trades": 2, "taker_buy_volume": 891.2, "taker_buy_quote": 103.64656}, {"ts": 1774546320000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 2943.0, "quote_volume": 341.68875, "trades": 8, "taker_buy_volume": 1066.1, "taker_buy_quote": 123.77421}, {"ts": 1774546380000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546440000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546500000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 51.2, "quote_volume": 5.94432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546560000, "open": 0.1161, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 21800.0, "quote_volume": 2527.84148, "trades": 33, "taker_buy_volume": 12802.9, "taker_buy_quote": 1484.69426}, {"ts": 1774546620000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 25729.7, "quote_volume": 2982.30116, "trades": 15, "taker_buy_volume": 23864.7, "taker_buy_quote": 2766.33416}, {"ts": 1774546680000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 155.3, "quote_volume": 17.98374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546740000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 1903.5, "quote_volume": 220.4253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546800000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 1258.3, "quote_volume": 145.71114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546860000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 29212.2, "quote_volume": 3379.91344, "trades": 37, "taker_buy_volume": 15865.1, "taker_buy_quote": 1835.40798}, {"ts": 1774546920000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 1188.1, "quote_volume": 137.46317, "trades": 4, "taker_buy_volume": 1188.1, "taker_buy_quote": 137.46317}, {"ts": 1774546980000, "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": 1774547040000, "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": 1774547100000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 597.7, "quote_volume": 69.21366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547160000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 1069.8, "quote_volume": 123.98982, "trades": 2, "taker_buy_volume": 1069.8, "taker_buy_quote": 123.98982}, {"ts": 1774547220000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 2524.2, "quote_volume": 292.30236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547280000, "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": 1774547340000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 460.0, "quote_volume": 53.18464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547400000, "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": 1774547460000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 240.5, "quote_volume": 27.82585, "trades": 1, "taker_buy_volume": 240.5, "taker_buy_quote": 27.82585}, {"ts": 1774547520000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 2130.8, "quote_volume": 246.95622, "trades": 4, "taker_buy_volume": 2130.8, "taker_buy_quote": 246.95622}, {"ts": 1774547580000, "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": 1774547640000, "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": 1774547700000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 19656.0, "quote_volume": 2280.096, "trades": 10, "taker_buy_volume": 19656.0, "taker_buy_quote": 2280.096}, {"ts": 1774547760000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 4610.4, "quote_volume": 536.39376, "trades": 10, "taker_buy_volume": 418.3, "taker_buy_quote": 48.60646}, {"ts": 1774547820000, "open": 0.1163, "high": 0.1163, "low": 0.1157, "close": 0.116, "volume": 32395.5, "quote_volume": 3754.59931, "trades": 27, "taker_buy_volume": 16276.0, "taker_buy_quote": 1886.84288}, {"ts": 1774547880000, "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": 1774547940000, "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": 1774548000000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 434.4, "quote_volume": 50.43384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548060000, "open": 0.1163, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 9738.9, "quote_volume": 1131.86453, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548120000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 6981.7, "quote_volume": 811.27354, "trades": 2, "taker_buy_volume": 6981.7, "taker_buy_quote": 811.27354}, {"ts": 1774548180000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 882.7, "quote_volume": 102.44432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548240000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 7436.2, "quote_volume": 862.02786, "trades": 9, "taker_buy_volume": 6879.9, "taker_buy_quote": 797.55269}, {"ts": 1774548300000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 14017.2, "quote_volume": 1623.53415, "trades": 9, "taker_buy_volume": 2783.9, "taker_buy_quote": 322.71801}, {"ts": 1774548360000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 287.7, "quote_volume": 33.43074, "trades": 1, "taker_buy_volume": 287.7, "taker_buy_quote": 33.43074}, {"ts": 1774548420000, "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": 1774548480000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 596.4, "quote_volume": 69.24204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548540000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 3507.4, "quote_volume": 407.34255, "trades": 7, "taker_buy_volume": 2420.5, "taker_buy_quote": 281.07114}, {"ts": 1774548600000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 10027.0, "quote_volume": 1165.51727, "trades": 13, "taker_buy_volume": 3902.9, "taker_buy_quote": 453.75791}, {"ts": 1774548660000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 2406.9, "quote_volume": 280.30932, "trades": 5, "taker_buy_volume": 2406.9, "taker_buy_quote": 280.30932}, {"ts": 1774548720000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 1811.6, "quote_volume": 210.68908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548780000, "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": 1774548840000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 3028.5, "quote_volume": 352.08031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548900000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 1140.1, "quote_volume": 132.47962, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 99.351}, {"ts": 1774548960000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 10240.3, "quote_volume": 1189.06689, "trades": 9, "taker_buy_volume": 6107.0, "taker_buy_quote": 709.01009}, {"ts": 1774549020000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 511.4, "quote_volume": 59.37354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549080000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549140000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 4744.0, "quote_volume": 550.1704, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 99.18}, {"ts": 1774549200000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 4314.0, "quote_volume": 500.424, "trades": 3, "taker_buy_volume": 4314.0, "taker_buy_quote": 500.424}, {"ts": 1774549260000, "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": 1774549320000, "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": 1774549380000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 877.2, "quote_volume": 101.76666, "trades": 4, "taker_buy_volume": 513.6, "taker_buy_quote": 59.5776}, {"ts": 1774549440000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 511.2, "quote_volume": 59.35032, "trades": 1, "taker_buy_volume": 511.2, "taker_buy_quote": 59.35032}, {"ts": 1774549500000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549560000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 511.1, "quote_volume": 59.2876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549620000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1535.2, "quote_volume": 178.0832, "trades": 2, "taker_buy_volume": 1535.2, "taker_buy_quote": 178.0832}, {"ts": 1774549680000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 2401.3, "quote_volume": 278.89792, "trades": 6, "taker_buy_volume": 2118.4, "taker_buy_quote": 246.05323}, {"ts": 1774549740000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 4305.9, "quote_volume": 500.77617, "trades": 6, "taker_buy_volume": 3862.8, "taker_buy_quote": 449.24364}, {"ts": 1774549800000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 4361.1, "quote_volume": 507.6641, "trades": 2, "taker_buy_volume": 4361.1, "taker_buy_quote": 507.6641}, {"ts": 1774549860000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 248.9, "quote_volume": 28.97196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549920000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 1680.2, "quote_volume": 195.67794, "trades": 2, "taker_buy_volume": 1026.6, "taker_buy_quote": 119.5989}, {"ts": 1774549980000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550040000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 1930.8, "quote_volume": 224.55204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550100000, "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": 1774550160000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 14889.1, "quote_volume": 1728.15055, "trades": 9, "taker_buy_volume": 3288.5, "taker_buy_quote": 381.53689}, {"ts": 1774550220000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 1055.0, "quote_volume": 122.4855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550280000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 430.2, "quote_volume": 49.98924, "trades": 1, "taker_buy_volume": 430.2, "taker_buy_quote": 49.98924}, {"ts": 1774550340000, "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": 1774550400000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 2265.8, "quote_volume": 262.8328, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 32.828}, {"ts": 1774550460000, "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": 1774550520000, "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": 1774550580000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 2863.2, "quote_volume": 332.41752, "trades": 2, "taker_buy_volume": 1527.2, "taker_buy_quote": 177.30792}, {"ts": 1774550640000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 1616.6, "quote_volume": 187.68726, "trades": 2, "taker_buy_volume": 1616.6, "taker_buy_quote": 187.68726}, {"ts": 1774550700000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 55.2, "quote_volume": 6.40872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550760000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 186.8, "quote_volume": 21.69871, "trades": 2, "taker_buy_volume": 112.3, "taker_buy_quote": 13.04926}, {"ts": 1774550820000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550880000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 31575.3, "quote_volume": 3666.24278, "trades": 22, "taker_buy_volume": 948.6, "taker_buy_quote": 110.22732}, {"ts": 1774550940000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 1381.1, "quote_volume": 160.34571, "trades": 4, "taker_buy_volume": 1381.1, "taker_buy_quote": 160.34571}, {"ts": 1774551000000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 11441.9, "quote_volume": 1329.54878, "trades": 5, "taker_buy_volume": 11441.9, "taker_buy_quote": 1329.54878}, {"ts": 1774551060000, "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": 1774551120000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 9900.7, "quote_volume": 1151.45141, "trades": 8, "taker_buy_volume": 9900.7, "taker_buy_quote": 1151.45141}, {"ts": 1774551180000, "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": 1774551240000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 3288.3, "quote_volume": 382.10046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551300000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 534.0, "quote_volume": 62.0508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551360000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 295.2, "quote_volume": 34.28169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551420000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551480000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 7556.4, "quote_volume": 878.47826, "trades": 7, "taker_buy_volume": 5039.1, "taker_buy_quote": 585.968}, {"ts": 1774551540000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 1296.9, "quote_volume": 150.57009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551600000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 1752.5, "quote_volume": 203.46525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551660000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 809.1, "quote_volume": 94.01742, "trades": 3, "taker_buy_volume": 284.9, "taker_buy_quote": 33.10538}, {"ts": 1774551720000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 1379.7, "quote_volume": 160.45911, "trades": 3, "taker_buy_volume": 340.7, "taker_buy_quote": 39.62341}, {"ts": 1774551780000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 628.3, "quote_volume": 73.13396, "trades": 4, "taker_buy_volume": 327.6, "taker_buy_quote": 38.13693}, {"ts": 1774551840000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 1863.9, "quote_volume": 216.77157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551900000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 14662.6, "quote_volume": 1703.88892, "trades": 7, "taker_buy_volume": 948.0, "taker_buy_quote": 110.2524}, {"ts": 1774551960000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 64.3, "quote_volume": 7.46523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552020000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 54.0, "quote_volume": 6.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552080000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 1576.8, "quote_volume": 182.66696, "trades": 6, "taker_buy_volume": 1162.5, "taker_buy_quote": 134.6175}, {"ts": 1774552140000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 708.9, "quote_volume": 82.16151, "trades": 1, "taker_buy_volume": 708.9, "taker_buy_quote": 82.16151}, {"ts": 1774552200000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 514.5, "quote_volume": 59.7049, "trades": 3, "taker_buy_volume": 514.5, "taker_buy_quote": 59.7049}, {"ts": 1774552260000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552320000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 100.0, "quote_volume": 11.61, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 11.61}, {"ts": 1774552380000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552440000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552500000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 3423.9, "quote_volume": 397.22282, "trades": 6, "taker_buy_volume": 252.1, "taker_buy_quote": 29.29402}, {"ts": 1774552560000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 501.1, "quote_volume": 58.1276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552620000, "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": 1774552680000, "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": 1774552740000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 3537.3, "quote_volume": 410.68053, "trades": 9, "taker_buy_volume": 1827.3, "taker_buy_quote": 212.14953}, {"ts": 1774552800000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552860000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 6577.2, "quote_volume": 762.81625, "trades": 8, "taker_buy_volume": 60.8, "taker_buy_quote": 7.05888}, {"ts": 1774552920000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 6210.3, "quote_volume": 719.99104, "trades": 6, "taker_buy_volume": 2172.7, "taker_buy_quote": 252.0332}, {"ts": 1774552980000, "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": 1774553040000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 69.5, "quote_volume": 8.06895, "trades": 1, "taker_buy_volume": 69.5, "taker_buy_quote": 8.06895}, {"ts": 1774553100000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 187.3, "quote_volume": 21.70807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553160000, "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": 1774553220000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 219.2, "quote_volume": 25.40528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553280000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 5096.6, "quote_volume": 590.69594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553340000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 1652.2, "quote_volume": 191.62664, "trades": 3, "taker_buy_volume": 1652.2, "taker_buy_quote": 191.62664}, {"ts": 1774553400000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 43.9, "quote_volume": 5.09679, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 5.09679}, {"ts": 1774553460000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 508.1, "quote_volume": 58.9396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553520000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 7870.1, "quote_volume": 913.0937, "trades": 7, "taker_buy_volume": 7629.1, "taker_buy_quote": 885.1377}, {"ts": 1774553580000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 285.3, "quote_volume": 33.06627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553640000, "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": 1774553700000, "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": 1774553760000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 4672.7, "quote_volume": 541.67731, "trades": 7, "taker_buy_volume": 1113.8, "taker_buy_quote": 129.2008}, {"ts": 1774553820000, "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": 1774553880000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1684.2, "quote_volume": 195.3672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553940000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 702.6, "quote_volume": 81.45986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554000000, "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": 1774554060000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 285.3, "quote_volume": 33.0948, "trades": 1, "taker_buy_volume": 285.3, "taker_buy_quote": 33.0948}, {"ts": 1774554120000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 2864.9, "quote_volume": 332.90138, "trades": 4, "taker_buy_volume": 285.3, "taker_buy_quote": 33.15186}, {"ts": 1774554180000, "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": 1774554240000, "open": 0.1161, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 10218.3, "quote_volume": 1184.23333, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554300000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 52.6, "quote_volume": 6.09634, "trades": 1, "taker_buy_volume": 52.6, "taker_buy_quote": 6.09634}, {"ts": 1774554360000, "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": 1774554420000, "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": 1774554480000, "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": 1774554540000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 255.4, "quote_volume": 29.57532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554600000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 84.4, "quote_volume": 9.7904, "trades": 1, "taker_buy_volume": 84.4, "taker_buy_quote": 9.7904}, {"ts": 1774554660000, "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": 1774554720000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 311.5, "quote_volume": 36.134, "trades": 1, "taker_buy_volume": 311.5, "taker_buy_quote": 36.134}, {"ts": 1774554780000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 3787.9, "quote_volume": 439.3964, "trades": 4, "taker_buy_volume": 3787.9, "taker_buy_quote": 439.3964}, {"ts": 1774554840000, "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": 1774554900000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1818.3, "quote_volume": 210.9228, "trades": 2, "taker_buy_volume": 1818.3, "taker_buy_quote": 210.9228}, {"ts": 1774554960000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 215.5, "quote_volume": 25.01955, "trades": 1, "taker_buy_volume": 215.5, "taker_buy_quote": 25.01955}, {"ts": 1774555020000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 2006.6, "quote_volume": 233.13837, "trades": 3, "taker_buy_volume": 1721.1, "taker_buy_quote": 199.99182}, {"ts": 1774555080000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 4591.3, "quote_volume": 533.04993, "trades": 4, "taker_buy_volume": 3117.4, "taker_buy_quote": 361.93014}, {"ts": 1774555140000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 378.6, "quote_volume": 43.95546, "trades": 1, "taker_buy_volume": 378.6, "taker_buy_quote": 43.95546}, {"ts": 1774555200000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 1981.3, "quote_volume": 230.02893, "trades": 3, "taker_buy_volume": 1719.3, "taker_buy_quote": 199.61073}, {"ts": 1774555260000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555320000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1814.3, "quote_volume": 210.4588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555380000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 511.6, "quote_volume": 59.29444, "trades": 1, "taker_buy_volume": 511.6, "taker_buy_quote": 59.29444}, {"ts": 1774555440000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 986.6, "quote_volume": 114.24828, "trades": 2, "taker_buy_volume": 986.6, "taker_buy_quote": 114.24828}, {"ts": 1774555500000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 13044.0, "quote_volume": 1510.20156, "trades": 7, "taker_buy_volume": 1627.5, "taker_buy_quote": 188.30175}, {"ts": 1774555560000, "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": 1774555620000, "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": 1774555680000, "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": 1774555740000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 3212.0, "quote_volume": 371.6284, "trades": 4, "taker_buy_volume": 1468.4, "taker_buy_quote": 169.89388}, {"ts": 1774555800000, "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": 1774555860000, "open": 0.1156, "high": 0.1165, "low": 0.115, "close": 0.1164, "volume": 372560.5, "quote_volume": 43175.53244, "trades": 397, "taker_buy_volume": 222451.0, "taker_buy_quote": 25761.82038}, {"ts": 1774555920000, "open": 0.1166, "high": 0.1167, "low": 0.1163, "close": 0.1164, "volume": 75248.4, "quote_volume": 8760.66039, "trades": 55, "taker_buy_volume": 15108.1, "taker_buy_quote": 1759.68576}, {"ts": 1774555980000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 13318.1, "quote_volume": 1549.556, "trades": 11, "taker_buy_volume": 6609.7, "taker_buy_quote": 769.36908}, {"ts": 1774556040000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 11939.0, "quote_volume": 1391.36676, "trades": 10, "taker_buy_volume": 8163.1, "taker_buy_quote": 951.7665}, {"ts": 1774556100000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 30365.8, "quote_volume": 3540.86531, "trades": 10, "taker_buy_volume": 29899.7, "taker_buy_quote": 3486.4468}, {"ts": 1774556160000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 3215.4, "quote_volume": 375.34787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556220000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1164, "volume": 19959.8, "quote_volume": 2325.41556, "trades": 24, "taker_buy_volume": 5997.1, "taker_buy_quote": 698.63124}, {"ts": 1774556280000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 7788.1, "quote_volume": 905.72043, "trades": 10, "taker_buy_volume": 4532.0, "taker_buy_quote": 527.31061}, {"ts": 1774556340000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 6874.8, "quote_volume": 799.3057, "trades": 14, "taker_buy_volume": 1116.5, "taker_buy_quote": 129.7373}, {"ts": 1774556400000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 4711.3, "quote_volume": 547.52565, "trades": 7, "taker_buy_volume": 4002.4, "taker_buy_quote": 465.15147}, {"ts": 1774556460000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 17146.2, "quote_volume": 1990.78832, "trades": 32, "taker_buy_volume": 4496.3, "taker_buy_quote": 522.24232}, {"ts": 1774556520000, "open": 0.1161, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 92964.3, "quote_volume": 10777.55912, "trades": 71, "taker_buy_volume": 18394.5, "taker_buy_quote": 2132.22066}, {"ts": 1774556580000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 38731.2, "quote_volume": 4490.8275, "trades": 95, "taker_buy_volume": 6746.0, "taker_buy_quote": 782.77039}, {"ts": 1774556640000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 1022.2, "quote_volume": 118.88186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556700000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 13462.3, "quote_volume": 1564.03208, "trades": 13, "taker_buy_volume": 3666.2, "taker_buy_quote": 426.01244}, {"ts": 1774556760000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 36117.5, "quote_volume": 4192.64028, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556820000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 15918.4, "quote_volume": 1846.5344, "trades": 7, "taker_buy_volume": 15597.8, "taker_buy_quote": 1809.3448}, {"ts": 1774556880000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 15730.4, "quote_volume": 1823.30367, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556940000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 8071.9, "quote_volume": 934.84539, "trades": 14, "taker_buy_volume": 2101.5, "taker_buy_quote": 243.47307}, {"ts": 1774557000000, "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": 1774557060000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 25571.4, "quote_volume": 2965.22705, "trades": 66, "taker_buy_volume": 14595.6, "taker_buy_quote": 1692.65441}, {"ts": 1774557120000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 4531.2, "quote_volume": 525.12769, "trades": 3, "taker_buy_volume": 4531.2, "taker_buy_quote": 525.12769}, {"ts": 1774557180000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 4615.8, "quote_volume": 534.97122, "trades": 1, "taker_buy_volume": 4615.8, "taker_buy_quote": 534.97122}, {"ts": 1774557240000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 320.6, "quote_volume": 37.12548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557300000, "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": 1774557360000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 1193.5, "quote_volume": 138.2073, "trades": 1, "taker_buy_volume": 1193.5, "taker_buy_quote": 138.2073}, {"ts": 1774557420000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 8207.5, "quote_volume": 949.53076, "trades": 15, "taker_buy_volume": 6582.6, "taker_buy_quote": 761.60682}, {"ts": 1774557480000, "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": 1774557540000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 1144.7, "quote_volume": 132.55626, "trades": 4, "taker_buy_volume": 1144.7, "taker_buy_quote": 132.55626}, {"ts": 1774557600000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 2595.2, "quote_volume": 300.53623, "trades": 12, "taker_buy_volume": 120.7, "taker_buy_quote": 13.98913}, {"ts": 1774557660000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 153.7, "quote_volume": 17.81383, "trades": 2, "taker_buy_volume": 153.7, "taker_buy_quote": 17.81383}, {"ts": 1774557720000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 1545.8, "quote_volume": 179.01226, "trades": 7, "taker_buy_volume": 86.2, "taker_buy_quote": 9.99058}, {"ts": 1774557780000, "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": 1774557840000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 980.4, "quote_volume": 113.46718, "trades": 7, "taker_buy_volume": 349.0, "taker_buy_quote": 40.4142}, {"ts": 1774557900000, "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": 1774557960000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 12072.6, "quote_volume": 1395.59256, "trades": 40, "taker_buy_volume": 689.5, "taker_buy_quote": 79.7062}, {"ts": 1774558020000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 700.1, "quote_volume": 81.0074, "trades": 3, "taker_buy_volume": 700.1, "taker_buy_quote": 81.0074}, {"ts": 1774558080000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 1038.3, "quote_volume": 120.23514, "trades": 2, "taker_buy_volume": 1038.3, "taker_buy_quote": 120.23514}, {"ts": 1774558140000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 855.1, "quote_volume": 98.99466, "trades": 4, "taker_buy_volume": 595.9, "taker_buy_quote": 69.00522}, {"ts": 1774558200000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 9631.7, "quote_volume": 1115.09396, "trades": 49, "taker_buy_volume": 2195.0, "taker_buy_quote": 254.0951}, {"ts": 1774558260000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 3804.8, "quote_volume": 440.68297, "trades": 6, "taker_buy_volume": 871.3, "taker_buy_quote": 100.98367}, {"ts": 1774558320000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 259.0, "quote_volume": 29.9922, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 29.9922}, {"ts": 1774558380000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 86.2, "quote_volume": 9.99058, "trades": 1, "taker_buy_volume": 86.2, "taker_buy_quote": 9.99058}, {"ts": 1774558440000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 3001.2, "quote_volume": 346.98978, "trades": 5, "taker_buy_volume": 510.6, "taker_buy_quote": 59.07642}, {"ts": 1774558500000, "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": 1774558560000, "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": 1774558620000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 578.8, "quote_volume": 66.98097, "trades": 3, "taker_buy_volume": 578.8, "taker_buy_quote": 66.98097}, {"ts": 1774558680000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 5349.8, "quote_volume": 618.97186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558740000, "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": 1774558800000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 2967.6, "quote_volume": 343.10997, "trades": 7, "taker_buy_volume": 467.8, "taker_buy_quote": 54.13309}, {"ts": 1774558860000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 1813.1, "quote_volume": 209.38443, "trades": 5, "taker_buy_volume": 178.2, "taker_buy_quote": 20.5821}, {"ts": 1774558920000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558980000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 1990.8, "quote_volume": 229.5498, "trades": 4, "taker_buy_volume": 52.8, "taker_buy_quote": 6.0984}, {"ts": 1774559040000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 961.9, "quote_volume": 110.93301, "trades": 4, "taker_buy_volume": 129.7, "taker_buy_quote": 14.98035}, {"ts": 1774559100000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559160000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 303.1, "quote_volume": 35.0167, "trades": 2, "taker_buy_volume": 303.1, "taker_buy_quote": 35.0167}, {"ts": 1774559220000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 244.0, "quote_volume": 28.2064, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 28.2064}, {"ts": 1774559280000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 897.1, "quote_volume": 103.7134, "trades": 3, "taker_buy_volume": 897.1, "taker_buy_quote": 103.7134}, {"ts": 1774559340000, "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": 1774559400000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 38802.1, "quote_volume": 4494.71278, "trades": 22, "taker_buy_volume": 38570.6, "taker_buy_quote": 4467.90508}, {"ts": 1774559460000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 39263.4, "quote_volume": 4546.44958, "trades": 11, "taker_buy_volume": 5341.7, "taker_buy_quote": 618.31672}, {"ts": 1774559520000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 2848.5, "quote_volume": 330.14977, "trades": 5, "taker_buy_volume": 1362.1, "taker_buy_quote": 157.87601}, {"ts": 1774559580000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 4547.2, "quote_volume": 527.0291, "trades": 5, "taker_buy_volume": 4547.2, "taker_buy_quote": 527.0291}, {"ts": 1774559640000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 66.3, "quote_volume": 7.69743, "trades": 1, "taker_buy_volume": 66.3, "taker_buy_quote": 7.69743}, {"ts": 1774559700000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 1812.2, "quote_volume": 210.37424, "trades": 7, "taker_buy_volume": 1590.4, "taker_buy_quote": 184.64544}, {"ts": 1774559760000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 4693.9, "quote_volume": 544.63388, "trades": 24, "taker_buy_volume": 1414.8, "taker_buy_quote": 164.25828}, {"ts": 1774559820000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 1948.5, "quote_volume": 226.22085, "trades": 2, "taker_buy_volume": 1948.5, "taker_buy_quote": 226.22085}, {"ts": 1774559880000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559940000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 970.3, "quote_volume": 112.74886, "trades": 2, "taker_buy_volume": 970.3, "taker_buy_quote": 112.74886}, {"ts": 1774560000000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 4920.5, "quote_volume": 571.7621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560060000, "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": 1774560120000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 5448.9, "quote_volume": 633.16218, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560180000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 845.6, "quote_volume": 98.2759, "trades": 2, "taker_buy_volume": 85.9, "taker_buy_quote": 9.99876}, {"ts": 1774560240000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 3262.0, "quote_volume": 379.11241, "trades": 4, "taker_buy_volume": 85.9, "taker_buy_quote": 9.99876}, {"ts": 1774560300000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560360000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 200.2, "quote_volume": 23.25894, "trades": 3, "taker_buy_volume": 157.2, "taker_buy_quote": 18.26664}, {"ts": 1774560420000, "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": 1774560480000, "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": 1774560540000, "open": 0.1162, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 27055.7, "quote_volume": 3148.54886, "trades": 56, "taker_buy_volume": 17069.9, "taker_buy_quote": 1987.25462}, {"ts": 1774560600000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 19267.2, "quote_volume": 2240.79254, "trades": 25, "taker_buy_volume": 234.7, "taker_buy_quote": 27.31279}, {"ts": 1774560660000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 2323.3, "quote_volume": 269.97605, "trades": 4, "taker_buy_volume": 85.9, "taker_buy_quote": 9.99017}, {"ts": 1774560720000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 9861.7, "quote_volume": 1142.97103, "trades": 50, "taker_buy_volume": 4893.1, "taker_buy_quote": 567.11029}, {"ts": 1774560780000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 7407.3, "quote_volume": 858.29391, "trades": 14, "taker_buy_volume": 5363.5, "taker_buy_quote": 621.72689}, {"ts": 1774560840000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 181.3, "quote_volume": 20.99454, "trades": 1, "taker_buy_volume": 181.3, "taker_buy_quote": 20.99454}, {"ts": 1774560900000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 6804.3, "quote_volume": 787.27737, "trades": 27, "taker_buy_volume": 198.6, "taker_buy_quote": 22.99788}, {"ts": 1774560960000, "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": 1774561020000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 6432.9, "quote_volume": 744.5757, "trades": 15, "taker_buy_volume": 2891.7, "taker_buy_quote": 334.85886}, {"ts": 1774561080000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 8118.4, "quote_volume": 940.24356, "trades": 20, "taker_buy_volume": 7135.8, "taker_buy_quote": 826.38706}, {"ts": 1774561140000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 6384.9, "quote_volume": 739.37142, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561200000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 432.8, "quote_volume": 50.11824, "trades": 1, "taker_buy_volume": 432.8, "taker_buy_quote": 50.11824}, {"ts": 1774561260000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 8215.0, "quote_volume": 951.93743, "trades": 7, "taker_buy_volume": 8215.0, "taker_buy_quote": 951.93743}, {"ts": 1774561320000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 6700.9, "quote_volume": 777.38047, "trades": 5, "taker_buy_volume": 760.7, "taker_buy_quote": 88.31727}, {"ts": 1774561380000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 512.0, "quote_volume": 59.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561440000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 2353.4, "quote_volume": 272.77177, "trades": 2, "taker_buy_volume": 127.1, "taker_buy_quote": 14.7436}, {"ts": 1774561500000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 20295.2, "quote_volume": 2351.36404, "trades": 14, "taker_buy_volume": 2280.0, "taker_buy_quote": 264.024}, {"ts": 1774561560000, "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": 1774561620000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 864.2, "quote_volume": 100.03036, "trades": 7, "taker_buy_volume": 181.8, "taker_buy_quote": 21.05244}, {"ts": 1774561680000, "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": 1774561740000, "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": 1774561800000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 845.3, "quote_volume": 97.89436, "trades": 2, "taker_buy_volume": 86.2, "taker_buy_quote": 9.99058}, {"ts": 1774561860000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 1701.9, "quote_volume": 197.08864, "trades": 2, "taker_buy_volume": 86.2, "taker_buy_quote": 9.99058}, {"ts": 1774561920000, "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": 1774561980000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 3930.2, "quote_volume": 455.79222, "trades": 8, "taker_buy_volume": 3504.2, "taker_buy_quote": 406.41882}, {"ts": 1774562040000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 1196.7, "quote_volume": 138.72337, "trades": 3, "taker_buy_volume": 172.3, "taker_buy_quote": 19.99541}, {"ts": 1774562100000, "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": 1774562160000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 3803.6, "quote_volume": 440.83724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562220000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 350.3, "quote_volume": 40.56474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562280000, "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": 1774562340000, "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": 1774562400000, "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": 1774562460000, "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": 1774562520000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 13924.1, "quote_volume": 1612.43572, "trades": 22, "taker_buy_volume": 5086.2, "taker_buy_quote": 589.0069}, {"ts": 1774562580000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 6759.8, "quote_volume": 782.29153, "trades": 7, "taker_buy_volume": 363.2, "taker_buy_quote": 42.05856}, {"ts": 1774562640000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 15150.9, "quote_volume": 1753.44506, "trades": 64, "taker_buy_volume": 4859.3, "taker_buy_quote": 562.70694}, {"ts": 1774562700000, "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": 1774562760000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 4032.6, "quote_volume": 467.01351, "trades": 7, "taker_buy_volume": 1409.1, "taker_buy_quote": 163.21221}, {"ts": 1774562820000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 7603.8, "quote_volume": 879.75621, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562880000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 5243.1, "quote_volume": 605.87881, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562940000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 1077.3, "quote_volume": 124.21269, "trades": 2, "taker_buy_volume": 1031.9, "taker_buy_quote": 118.97807}, {"ts": 1774563000000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 284.7, "quote_volume": 32.79744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563060000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 1540.5, "quote_volume": 177.61965, "trades": 5, "taker_buy_volume": 1540.5, "taker_buy_quote": 177.61965}, {"ts": 1774563120000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 340.3, "quote_volume": 39.28132, "trades": 2, "taker_buy_volume": 340.3, "taker_buy_quote": 39.28132}, {"ts": 1774563180000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 383.6, "quote_volume": 44.19072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563240000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 678.5, "quote_volume": 78.23105, "trades": 3, "taker_buy_volume": 678.5, "taker_buy_quote": 78.23105}, {"ts": 1774563300000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563360000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 133.3, "quote_volume": 15.39615, "trades": 2, "taker_buy_volume": 133.3, "taker_buy_quote": 15.39615}, {"ts": 1774563420000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 13864.3, "quote_volume": 1597.69294, "trades": 10, "taker_buy_volume": 77.5, "taker_buy_quote": 8.93575}, {"ts": 1774563480000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 22445.7, "quote_volume": 2582.62491, "trades": 17, "taker_buy_volume": 2082.8, "taker_buy_quote": 239.54806}, {"ts": 1774563540000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 3467.5, "quote_volume": 398.87053, "trades": 5, "taker_buy_volume": 1645.3, "taker_buy_quote": 189.31753}, {"ts": 1774563600000, "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": 1774563660000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 734.7, "quote_volume": 84.4905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563720000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 19275.3, "quote_volume": 2216.6595, "trades": 11, "taker_buy_volume": 9355.7, "taker_buy_quote": 1075.9055}, {"ts": 1774563780000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 4029.0, "quote_volume": 463.335, "trades": 4, "taker_buy_volume": 1377.1, "taker_buy_quote": 158.3665}, {"ts": 1774563840000, "open": 0.1149, "high": 0.1149, "low": 0.1144, "close": 0.1146, "volume": 39297.4, "quote_volume": 4500.95604, "trades": 44, "taker_buy_volume": 30087.3, "taker_buy_quote": 3446.18464}, {"ts": 1774563900000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 2602.4, "quote_volume": 298.11206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563960000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1144, "volume": 22162.0, "quote_volume": 2533.85, "trades": 20, "taker_buy_volume": 12880.0, "taker_buy_quote": 1472.2302}, {"ts": 1774564020000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 1830.9, "quote_volume": 209.63805, "trades": 3, "taker_buy_volume": 1830.9, "taker_buy_quote": 209.63805}, {"ts": 1774564080000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564140000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 80.4, "quote_volume": 9.22188, "trades": 1, "taker_buy_volume": 80.4, "taker_buy_quote": 9.22188}, {"ts": 1774564200000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564260000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564320000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 80.4, "quote_volume": 9.22992, "trades": 1, "taker_buy_volume": 80.4, "taker_buy_quote": 9.22992}, {"ts": 1774564380000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 5754.0, "quote_volume": 660.5592, "trades": 3, "taker_buy_volume": 4428.3, "taker_buy_quote": 508.36884}, {"ts": 1774564440000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 19722.7, "quote_volume": 2260.22142, "trades": 11, "taker_buy_volume": 6859.0, "taker_buy_quote": 786.0414}, {"ts": 1774564500000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1441.1, "quote_volume": 165.29417, "trades": 4, "taker_buy_volume": 1441.1, "taker_buy_quote": 165.29417}, {"ts": 1774564560000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 650.0, "quote_volume": 74.62, "trades": 1, "taker_buy_volume": 650.0, "taker_buy_quote": 74.62}, {"ts": 1774564620000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 12195.1, "quote_volume": 1399.99748, "trades": 6, "taker_buy_volume": 12195.1, "taker_buy_quote": 1399.99748}, {"ts": 1774564680000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 378.1, "quote_volume": 43.42422, "trades": 2, "taker_buy_volume": 378.1, "taker_buy_quote": 43.42422}, {"ts": 1774564740000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564800000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564860000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564920000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 544.3, "quote_volume": 62.48564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564980000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 6487.8, "quote_volume": 743.72001, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565040000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 12229.4, "quote_volume": 1401.49854, "trades": 6, "taker_buy_volume": 4843.7, "taker_buy_quote": 555.09732}, {"ts": 1774565100000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 949.0, "quote_volume": 108.8503, "trades": 2, "taker_buy_volume": 949.0, "taker_buy_quote": 108.8503}, {"ts": 1774565160000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565220000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565280000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 3252.7, "quote_volume": 373.08469, "trades": 5, "taker_buy_volume": 967.7, "taker_buy_quote": 110.99519}, {"ts": 1774565340000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565400000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1098.2, "quote_volume": 125.96354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565460000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 5634.8, "quote_volume": 646.11936, "trades": 7, "taker_buy_volume": 3712.8, "taker_buy_quote": 425.85816}, {"ts": 1774565520000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565580000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565640000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1525.2, "quote_volume": 174.78792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565700000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1443.4, "quote_volume": 165.41364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565760000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1118.7, "quote_volume": 128.20302, "trades": 2, "taker_buy_volume": 263.7, "taker_buy_quote": 30.22002}, {"ts": 1774565820000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 5821.4, "quote_volume": 666.43342, "trades": 7, "taker_buy_volume": 2818.7, "taker_buy_quote": 322.74115}, {"ts": 1774565880000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 2150.6, "quote_volume": 246.45876, "trades": 3, "taker_buy_volume": 2150.6, "taker_buy_quote": 246.45876}, {"ts": 1774565940000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566000000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 130.8, "quote_volume": 14.98968, "trades": 1, "taker_buy_volume": 130.8, "taker_buy_quote": 14.98968}, {"ts": 1774566060000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 2378.9, "quote_volume": 272.38405, "trades": 3, "taker_buy_volume": 1861.1, "taker_buy_quote": 213.09595}, {"ts": 1774566120000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 2936.1, "quote_volume": 335.77245, "trades": 8, "taker_buy_volume": 955.1, "taker_buy_quote": 109.26344}, {"ts": 1774566180000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 7758.5, "quote_volume": 887.35922, "trades": 9, "taker_buy_volume": 4753.4, "taker_buy_quote": 543.87629}, {"ts": 1774566240000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566300000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566360000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 4258.7, "quote_volume": 486.76941, "trades": 7, "taker_buy_volume": 2303.9, "taker_buy_quote": 263.33577}, {"ts": 1774566420000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 80.1, "quote_volume": 9.15543, "trades": 1, "taker_buy_volume": 80.1, "taker_buy_quote": 9.15543}, {"ts": 1774566480000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 5014.0, "quote_volume": 572.46246, "trades": 14, "taker_buy_volume": 4125.2, "taker_buy_quote": 471.02144}, {"ts": 1774566540000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 2712.0, "quote_volume": 309.30525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566600000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 22491.4, "quote_volume": 2561.65407, "trades": 34, "taker_buy_volume": 13691.2, "taker_buy_quote": 1559.97853}, {"ts": 1774566660000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 1049.7, "quote_volume": 119.54115, "trades": 4, "taker_buy_volume": 852.9, "taker_buy_quote": 97.14531}, {"ts": 1774566720000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1137, "volume": 78469.7, "quote_volume": 8924.3666, "trades": 38, "taker_buy_volume": 47248.9, "taker_buy_quote": 5373.22617}, {"ts": 1774566780000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 901.9, "quote_volume": 102.72641, "trades": 2, "taker_buy_volume": 901.9, "taker_buy_quote": 102.72641}, {"ts": 1774566840000, "open": 0.1137, "high": 0.1137, "low": 0.1132, "close": 0.1134, "volume": 34185.8, "quote_volume": 3877.05138, "trades": 46, "taker_buy_volume": 28368.7, "taker_buy_quote": 3218.33313}, {"ts": 1774566900000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 7918.1, "quote_volume": 899.78632, "trades": 9, "taker_buy_volume": 4467.1, "taker_buy_quote": 507.75272}, {"ts": 1774566960000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 2691.2, "quote_volume": 305.9807, "trades": 6, "taker_buy_volume": 2391.8, "taker_buy_quote": 271.94766}, {"ts": 1774567020000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 150.6, "quote_volume": 17.13728, "trades": 2, "taker_buy_volume": 70.3, "taker_buy_quote": 8.00717}, {"ts": 1774567080000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 7650.5, "quote_volume": 869.69003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567140000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 130.0, "quote_volume": 14.768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567200000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567260000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 520.7, "quote_volume": 59.09945, "trades": 1, "taker_buy_volume": 520.7, "taker_buy_quote": 59.09945}, {"ts": 1774567320000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567380000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 3613.4, "quote_volume": 409.85956, "trades": 4, "taker_buy_volume": 2613.4, "taker_buy_quote": 296.45956}, {"ts": 1774567440000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 2544.3, "quote_volume": 288.31439, "trades": 7, "taker_buy_volume": 1407.0, "taker_buy_quote": 159.4683}, {"ts": 1774567500000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 750.2, "quote_volume": 85.07268, "trades": 3, "taker_buy_volume": 750.2, "taker_buy_quote": 85.07268}, {"ts": 1774567560000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 68.9, "quote_volume": 7.81326, "trades": 1, "taker_buy_volume": 68.9, "taker_buy_quote": 7.81326}, {"ts": 1774567620000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 4807.4, "quote_volume": 544.20268, "trades": 6, "taker_buy_volume": 2229.9, "taker_buy_quote": 252.42968}, {"ts": 1774567680000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 280.4, "quote_volume": 31.76128, "trades": 3, "taker_buy_volume": 280.4, "taker_buy_quote": 31.76128}, {"ts": 1774567740000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 2680.9, "quote_volume": 303.74597, "trades": 5, "taker_buy_volume": 2680.9, "taker_buy_quote": 303.74597}, {"ts": 1774567800000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 7351.3, "quote_volume": 832.16716, "trades": 8, "taker_buy_volume": 3420.0, "taker_buy_quote": 387.144}, {"ts": 1774567860000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 1749.1, "quote_volume": 198.01574, "trades": 5, "taker_buy_volume": 756.3, "taker_buy_quote": 85.63078}, {"ts": 1774567920000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 1890.1, "quote_volume": 214.15714, "trades": 5, "taker_buy_volume": 88.1, "taker_buy_quote": 9.99054}, {"ts": 1774567980000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 3402.6, "quote_volume": 385.18314, "trades": 2, "taker_buy_volume": 88.2, "taker_buy_quote": 9.99306}, {"ts": 1774568040000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 1874.1, "quote_volume": 212.17751, "trades": 2, "taker_buy_volume": 293.9, "taker_buy_quote": 33.29887}, {"ts": 1774568100000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568160000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 18956.3, "quote_volume": 2145.85316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568220000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 17851.7, "quote_volume": 2018.60917, "trades": 24, "taker_buy_volume": 17320.7, "taker_buy_quote": 1958.60617}, {"ts": 1774568280000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 884.0, "quote_volume": 100.00403, "trades": 4, "taker_buy_volume": 344.4, "taker_buy_quote": 38.96886}, {"ts": 1774568340000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 6752.7, "quote_volume": 764.40564, "trades": 7, "taker_buy_volume": 1035.1, "taker_buy_quote": 117.17332}, {"ts": 1774568400000, "open": 0.1132, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 32940.7, "quote_volume": 3726.63862, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568460000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1134, "volume": 1070.3, "quote_volume": 121.14126, "trades": 3, "taker_buy_volume": 1070.3, "taker_buy_quote": 121.14126}, {"ts": 1774568520000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 636.0, "quote_volume": 72.04701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568580000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 980.2, "quote_volume": 111.01074, "trades": 3, "taker_buy_volume": 521.0, "taker_buy_quote": 59.0293}, {"ts": 1774568640000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 80.4, "quote_volume": 9.11736, "trades": 1, "taker_buy_volume": 80.4, "taker_buy_quote": 9.11736}, {"ts": 1774568700000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 292.7, "quote_volume": 33.25072, "trades": 1, "taker_buy_volume": 292.7, "taker_buy_quote": 33.25072}, {"ts": 1774568760000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568820000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 6380.8, "quote_volume": 724.85888, "trades": 6, "taker_buy_volume": 2374.4, "taker_buy_quote": 269.73184}, {"ts": 1774568880000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2058.0, "quote_volume": 233.7888, "trades": 2, "taker_buy_volume": 1846.0, "taker_buy_quote": 209.7056}, {"ts": 1774568940000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 371.8, "quote_volume": 42.33194, "trades": 2, "taker_buy_volume": 371.8, "taker_buy_quote": 42.33194}, {"ts": 1774569000000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 988.5, "quote_volume": 112.60767, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 9.99516}, {"ts": 1774569060000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 3886.8, "quote_volume": 443.82212, "trades": 7, "taker_buy_volume": 2629.9, "taker_buy_quote": 300.32654}, {"ts": 1774569120000, "open": 0.1142, "high": 0.1145, "low": 0.1142, "close": 0.1144, "volume": 35073.7, "quote_volume": 4014.19185, "trades": 26, "taker_buy_volume": 34068.7, "taker_buy_quote": 3899.26225}, {"ts": 1774569180000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 865.1, "quote_volume": 99.07137, "trades": 3, "taker_buy_volume": 167.5, "taker_buy_quote": 19.19617}, {"ts": 1774569240000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 3921.8, "quote_volume": 449.0461, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569300000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 9619.5, "quote_volume": 1100.98861, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569360000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 1682.8, "quote_volume": 192.70193, "trades": 3, "taker_buy_volume": 1682.8, "taker_buy_quote": 192.70193}, {"ts": 1774569420000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 536.3, "quote_volume": 61.45998, "trades": 2, "taker_buy_volume": 536.3, "taker_buy_quote": 61.45998}, {"ts": 1774569480000, "open": 0.1146, "high": 0.1148, "low": 0.1145, "close": 0.1148, "volume": 14543.3, "quote_volume": 1666.24191, "trades": 18, "taker_buy_volume": 12674.2, "taker_buy_quote": 1452.20342}, {"ts": 1774569540000, "open": 0.1146, "high": 0.1149, "low": 0.1146, "close": 0.1147, "volume": 9076.2, "quote_volume": 1041.43435, "trades": 14, "taker_buy_volume": 3506.4, "taker_buy_quote": 402.48264}, {"ts": 1774569600000, "open": 0.1148, "high": 0.1151, "low": 0.1147, "close": 0.115, "volume": 31211.5, "quote_volume": 3586.83317, "trades": 35, "taker_buy_volume": 22632.0, "taker_buy_quote": 2600.27707}, {"ts": 1774569660000, "open": 0.115, "high": 0.1156, "low": 0.115, "close": 0.1152, "volume": 22516.1, "quote_volume": 2599.59339, "trades": 27, "taker_buy_volume": 10078.7, "taker_buy_quote": 1163.05766}, {"ts": 1774569720000, "open": 0.1151, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 15214.6, "quote_volume": 1755.62097, "trades": 9, "taker_buy_volume": 12357.1, "taker_buy_quote": 1425.61972}, {"ts": 1774569780000, "open": 0.1154, "high": 0.1158, "low": 0.1154, "close": 0.1157, "volume": 18416.7, "quote_volume": 2129.85463, "trades": 21, "taker_buy_volume": 10840.8, "taker_buy_quote": 1254.21305}, {"ts": 1774569840000, "open": 0.1155, "high": 0.1155, "low": 0.1148, "close": 0.1151, "volume": 54029.9, "quote_volume": 6225.05547, "trades": 47, "taker_buy_volume": 24243.2, "taker_buy_quote": 2789.77216}, {"ts": 1774569900000, "open": 0.1153, "high": 0.1155, "low": 0.1152, "close": 0.1153, "volume": 12410.3, "quote_volume": 1431.42539, "trades": 21, "taker_buy_volume": 2150.3, "taker_buy_quote": 248.08076}, {"ts": 1774569960000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 3197.3, "quote_volume": 368.64869, "trades": 13, "taker_buy_volume": 3197.3, "taker_buy_quote": 368.64869}, {"ts": 1774570020000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 5987.4, "quote_volume": 689.43382, "trades": 9, "taker_buy_volume": 1123.2, "taker_buy_quote": 129.28032}, {"ts": 1774570080000, "open": 0.1152, "high": 0.1155, "low": 0.1152, "close": 0.1155, "volume": 9038.2, "quote_volume": 1042.80241, "trades": 12, "taker_buy_volume": 3574.7, "taker_buy_quote": 411.83176}, {"ts": 1774570140000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 936.8, "quote_volume": 108.25197, "trades": 3, "taker_buy_volume": 596.1, "taker_buy_quote": 68.90112}, {"ts": 1774570200000, "open": 0.1158, "high": 0.1163, "low": 0.1157, "close": 0.1159, "volume": 91701.3, "quote_volume": 10645.71851, "trades": 64, "taker_buy_volume": 66681.9, "taker_buy_quote": 7743.15846}, {"ts": 1774570260000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 5188.4, "quote_volume": 601.8544, "trades": 5, "taker_buy_volume": 53.9, "taker_buy_quote": 6.2524}, {"ts": 1774570320000, "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": 1774570380000, "open": 0.116, "high": 0.1162, "low": 0.1159, "close": 0.1162, "volume": 25399.8, "quote_volume": 2947.65395, "trades": 19, "taker_buy_volume": 13701.3, "taker_buy_quote": 1590.38847}, {"ts": 1774570440000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 1837.8, "quote_volume": 213.36858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570500000, "open": 0.116, "high": 0.116, "low": 0.1155, "close": 0.1155, "volume": 58173.0, "quote_volume": 6739.83018, "trades": 36, "taker_buy_volume": 29530.8, "taker_buy_quote": 3420.63023}, {"ts": 1774570560000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 4204.6, "quote_volume": 485.28446, "trades": 9, "taker_buy_volume": 2263.9, "taker_buy_quote": 261.18553}, {"ts": 1774570620000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 17567.9, "quote_volume": 2027.45151, "trades": 17, "taker_buy_volume": 10584.9, "taker_buy_quote": 1222.31161}, {"ts": 1774570680000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 4500.6, "quote_volume": 520.94071, "trades": 6, "taker_buy_volume": 2293.3, "taker_buy_quote": 265.5561}, {"ts": 1774570740000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 12149.5, "quote_volume": 1401.72338, "trades": 13, "taker_buy_volume": 11270.8, "taker_buy_quote": 1300.3214}, {"ts": 1774570800000, "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": 1774570860000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 10455.8, "quote_volume": 1206.59932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570920000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 5239.7, "quote_volume": 605.17885, "trades": 5, "taker_buy_volume": 5239.7, "taker_buy_quote": 605.17885}, {"ts": 1774570980000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571040000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571100000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 10310.6, "quote_volume": 1189.92874, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571160000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 11847.4, "quote_volume": 1366.71305, "trades": 8, "taker_buy_volume": 11109.5, "taker_buy_quote": 1281.63318}, {"ts": 1774571220000, "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": 1774571280000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 8433.1, "quote_volume": 973.86394, "trades": 3, "taker_buy_volume": 6842.0, "taker_buy_quote": 790.251}, {"ts": 1774571340000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 2140.1, "quote_volume": 246.75353, "trades": 4, "taker_buy_volume": 2140.1, "taker_buy_quote": 246.75353}, {"ts": 1774571400000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 2810.4, "quote_volume": 323.75808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571460000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 2599.4, "quote_volume": 299.39891, "trades": 8, "taker_buy_volume": 2079.7, "taker_buy_quote": 239.58144}, {"ts": 1774571520000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 2225.6, "quote_volume": 256.61168, "trades": 3, "taker_buy_volume": 2225.6, "taker_buy_quote": 256.61168}, {"ts": 1774571580000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 701.4, "quote_volume": 80.94156, "trades": 2, "taker_buy_volume": 514.6, "taker_buy_quote": 59.38484}, {"ts": 1774571640000, "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": 1774571700000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 15530.4, "quote_volume": 1795.0875, "trades": 9, "taker_buy_volume": 15183.0, "taker_buy_quote": 1754.92806}, {"ts": 1774571760000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 13156.4, "quote_volume": 1520.87984, "trades": 5, "taker_buy_volume": 5277.0, "taker_buy_quote": 610.0212}, {"ts": 1774571820000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 14904.5, "quote_volume": 1720.18721, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571880000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 445.5, "quote_volume": 51.4107, "trades": 3, "taker_buy_volume": 363.8, "taker_buy_quote": 41.98252}, {"ts": 1774571940000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 1675.2, "quote_volume": 193.27591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572000000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 306.7, "quote_volume": 35.45452, "trades": 2, "taker_buy_volume": 65.0, "taker_buy_quote": 7.514}, {"ts": 1774572060000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 1287.0, "quote_volume": 148.67888, "trades": 3, "taker_buy_volume": 151.9, "taker_buy_quote": 17.57483}, {"ts": 1774572120000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 10921.9, "quote_volume": 1261.47945, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572180000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572240000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 3138.0, "quote_volume": 362.21104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572300000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 84926.6, "quote_volume": 9779.80136, "trades": 32, "taker_buy_volume": 14385.1, "taker_buy_quote": 1655.75709}, {"ts": 1774572360000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 11731.8, "quote_volume": 1351.50336, "trades": 8, "taker_buy_volume": 9146.6, "taker_buy_quote": 1053.68832}, {"ts": 1774572420000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 498.3, "quote_volume": 57.3902, "trades": 3, "taker_buy_volume": 80.4, "taker_buy_quote": 9.25404}, {"ts": 1774572480000, "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": 1774572540000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 503.7, "quote_volume": 57.97587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572600000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 416.6, "quote_volume": 48.08204, "trades": 4, "taker_buy_volume": 416.6, "taker_buy_quote": 48.08204}, {"ts": 1774572660000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 242.4, "quote_volume": 27.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572720000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572780000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 12558.0, "quote_volume": 1452.85784, "trades": 13, "taker_buy_volume": 5286.9, "taker_buy_quote": 611.67707}, {"ts": 1774572840000, "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.1162, "volume": 64452.6, "quote_volume": 7476.22112, "trades": 41, "taker_buy_volume": 61426.9, "taker_buy_quote": 7125.31225}, {"ts": 1774572900000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 7960.9, "quote_volume": 924.78777, "trades": 11, "taker_buy_volume": 1685.5, "taker_buy_quote": 195.8551}, {"ts": 1774572960000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 17197.0, "quote_volume": 1998.01472, "trades": 15, "taker_buy_volume": 776.6, "taker_buy_quote": 90.31858}, {"ts": 1774573020000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 1265.2, "quote_volume": 147.01624, "trades": 3, "taker_buy_volume": 1265.2, "taker_buy_quote": 147.01624}, {"ts": 1774573080000, "open": 0.1161, "high": 0.1161, "low": 0.1154, "close": 0.1154, "volume": 82674.2, "quote_volume": 9580.56167, "trades": 37, "taker_buy_volume": 19079.1, "taker_buy_quote": 2205.60636}, {"ts": 1774573140000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 158.7, "quote_volume": 18.32794, "trades": 2, "taker_buy_volume": 69.8, "taker_buy_quote": 8.06888}, {"ts": 1774573200000, "open": 0.1156, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 10669.9, "quote_volume": 1234.75938, "trades": 7, "taker_buy_volume": 8232.2, "taker_buy_quote": 952.59215}, {"ts": 1774573260000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 6602.3, "quote_volume": 765.70523, "trades": 7, "taker_buy_volume": 611.4, "taker_buy_quote": 70.9224}, {"ts": 1774573320000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1155, "volume": 2527.4, "quote_volume": 291.87092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573380000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 2438.4, "quote_volume": 281.87904, "trades": 2, "taker_buy_volume": 2438.4, "taker_buy_quote": 281.87904}, {"ts": 1774573440000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 3582.0, "quote_volume": 413.91398, "trades": 6, "taker_buy_volume": 1217.3, "taker_buy_quote": 140.59815}, {"ts": 1774573500000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 920.6, "quote_volume": 106.38064, "trades": 5, "taker_buy_volume": 717.0, "taker_buy_quote": 82.86484}, {"ts": 1774573560000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 2471.7, "quote_volume": 285.60381, "trades": 4, "taker_buy_volume": 1224.6, "taker_buy_quote": 141.56376}, {"ts": 1774573620000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 2521.0, "quote_volume": 291.2657, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573680000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 677.9, "quote_volume": 78.33027, "trades": 2, "taker_buy_volume": 164.1, "taker_buy_quote": 18.98637}, {"ts": 1774573740000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 4881.6, "quote_volume": 564.17468, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573800000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 585.9, "quote_volume": 67.78863, "trades": 3, "taker_buy_volume": 192.5, "taker_buy_quote": 22.27225}, {"ts": 1774573860000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 2490.8, "quote_volume": 288.02198, "trades": 5, "taker_buy_volume": 855.0, "taker_buy_quote": 98.9235}, {"ts": 1774573920000, "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": 1774573980000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 9511.8, "quote_volume": 1101.57663, "trades": 9, "taker_buy_volume": 8383.9, "taker_buy_quote": 971.10589}, {"ts": 1774574040000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 191.0, "quote_volume": 22.1178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574100000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 2271.4, "quote_volume": 262.76188, "trades": 4, "taker_buy_volume": 349.6, "taker_buy_quote": 40.48368}, {"ts": 1774574160000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 863.5, "quote_volume": 99.9933, "trades": 1, "taker_buy_volume": 863.5, "taker_buy_quote": 99.9933}, {"ts": 1774574220000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 2000.8, "quote_volume": 231.6179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574280000, "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": 1774574340000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 2986.4, "quote_volume": 345.36485, "trades": 5, "taker_buy_volume": 855.0, "taker_buy_quote": 98.9235}, {"ts": 1774574400000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 43.1, "quote_volume": 4.99098, "trades": 1, "taker_buy_volume": 43.1, "taker_buy_quote": 4.99098}, {"ts": 1774574460000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 1435.6, "quote_volume": 166.13099, "trades": 4, "taker_buy_volume": 320.7, "taker_buy_quote": 37.13706}, {"ts": 1774574520000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 8140.4, "quote_volume": 942.53295, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574580000, "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": 1774574640000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 1182.5, "quote_volume": 136.74016, "trades": 3, "taker_buy_volume": 215.8, "taker_buy_quote": 24.98964}, {"ts": 1774574700000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 16240.5, "quote_volume": 1881.16519, "trades": 11, "taker_buy_volume": 15949.8, "taker_buy_quote": 1847.47306}, {"ts": 1774574760000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 2588.8, "quote_volume": 300.26927, "trades": 5, "taker_buy_volume": 1674.8, "taker_buy_quote": 194.2768}, {"ts": 1774574820000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 9014.8, "quote_volume": 1044.09323, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574880000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 1152.4, "quote_volume": 132.98696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574940000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 5813.0, "quote_volume": 670.37021, "trades": 9, "taker_buy_volume": 5298.8, "taker_buy_quote": 611.08295}, {"ts": 1774575000000, "open": 0.1155, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 4392.1, "quote_volume": 507.68402, "trades": 6, "taker_buy_volume": 3190.2, "taker_buy_quote": 368.79218}, {"ts": 1774575060000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 2071.5, "quote_volume": 239.25825, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575120000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 702.1, "quote_volume": 81.16276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575180000, "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": 1774575240000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 5063.1, "quote_volume": 585.10411, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575300000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 49.1, "quote_volume": 5.67596, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 5.67596}, {"ts": 1774575360000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 2987.4, "quote_volume": 345.0447, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575420000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 5093.6, "quote_volume": 588.05451, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575480000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 627.5, "quote_volume": 72.4135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575540000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1155, "volume": 5079.5, "quote_volume": 586.62057, "trades": 10, "taker_buy_volume": 2755.3, "taker_buy_quote": 318.30537}, {"ts": 1774575600000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 3398.2, "quote_volume": 392.4921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575660000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575720000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 4115.9, "quote_volume": 475.19753, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575780000, "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": 1774575840000, "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": 1774575900000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 1538.0, "quote_volume": 177.4852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575960000, "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": 1774576020000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 2782.1, "quote_volume": 321.05434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576080000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 3252.4, "quote_volume": 375.41914, "trades": 9, "taker_buy_volume": 921.8, "taker_buy_quote": 106.4679}, {"ts": 1774576140000, "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": 1774576200000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 687.0, "quote_volume": 79.2111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576260000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 641.2, "quote_volume": 73.99448, "trades": 1, "taker_buy_volume": 641.2, "taker_buy_quote": 73.99448}, {"ts": 1774576320000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 343.8, "quote_volume": 39.7089, "trades": 2, "taker_buy_volume": 343.8, "taker_buy_quote": 39.7089}, {"ts": 1774576380000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 2534.0, "quote_volume": 293.1838, "trades": 3, "taker_buy_volume": 2534.0, "taker_buy_quote": 293.1838}, {"ts": 1774576440000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 1102.1, "quote_volume": 127.70946, "trades": 2, "taker_buy_volume": 862.8, "taker_buy_quote": 99.99852}, {"ts": 1774576500000, "open": 0.1159, "high": 0.1163, "low": 0.1159, "close": 0.116, "volume": 35745.9, "quote_volume": 4147.694, "trades": 31, "taker_buy_volume": 19050.4, "taker_buy_quote": 2210.31175}, {"ts": 1774576560000, "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": 1774576620000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 241.0, "quote_volume": 27.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576680000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1795.3, "quote_volume": 208.2548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576740000, "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": 1774576800000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1253.4, "quote_volume": 145.3944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576860000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 11281.3, "quote_volume": 1309.89253, "trades": 62, "taker_buy_volume": 4371.5, "taker_buy_quote": 507.66475}, {"ts": 1774576920000, "open": 0.1161, "high": 0.1165, "low": 0.1161, "close": 0.1161, "volume": 52164.8, "quote_volume": 6063.53312, "trades": 94, "taker_buy_volume": 33720.7, "taker_buy_quote": 3919.91652}, {"ts": 1774576980000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 15768.7, "quote_volume": 1830.8076, "trades": 24, "taker_buy_volume": 615.3, "taker_buy_quote": 71.49786}, {"ts": 1774577040000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 234.5, "quote_volume": 27.22545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577100000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 638.8, "quote_volume": 74.16468, "trades": 2, "taker_buy_volume": 638.8, "taker_buy_quote": 74.16468}, {"ts": 1774577160000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 66201.5, "quote_volume": 7679.86345, "trades": 15, "taker_buy_volume": 58713.0, "taker_buy_quote": 6811.19745}, {"ts": 1774577220000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 4880.1, "quote_volume": 566.68836, "trades": 6, "taker_buy_volume": 1461.9, "taker_buy_quote": 169.87278}, {"ts": 1774577280000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 1165.0, "quote_volume": 135.20968, "trades": 4, "taker_buy_volume": 348.4, "taker_buy_quote": 40.48408}, {"ts": 1774577340000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 1682.7, "quote_volume": 195.11856, "trades": 5, "taker_buy_volume": 603.1, "taker_buy_quote": 69.99292}, {"ts": 1774577400000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 254.3, "quote_volume": 29.54966, "trades": 1, "taker_buy_volume": 254.3, "taker_buy_quote": 29.54966}, {"ts": 1774577460000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 9499.3, "quote_volume": 1102.37717, "trades": 61, "taker_buy_volume": 323.8, "taker_buy_quote": 37.5608}, {"ts": 1774577520000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 3830.6, "quote_volume": 443.28627, "trades": 15, "taker_buy_volume": 416.7, "taker_buy_quote": 48.21219}, {"ts": 1774577580000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 1681.6, "quote_volume": 194.39923, "trades": 5, "taker_buy_volume": 341.7, "taker_buy_quote": 39.53469}, {"ts": 1774577640000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 6561.5, "quote_volume": 758.46468, "trades": 5, "taker_buy_volume": 5800.0, "taker_buy_quote": 670.51143}, {"ts": 1774577700000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 698.7, "quote_volume": 80.69985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577760000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 612.1, "quote_volume": 70.75876, "trades": 2, "taker_buy_volume": 612.1, "taker_buy_quote": 70.75876}, {"ts": 1774577820000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 312.7, "quote_volume": 36.17939, "trades": 1, "taker_buy_volume": 312.7, "taker_buy_quote": 36.17939}, {"ts": 1774577880000, "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": 1774577940000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1155, "volume": 48464.0, "quote_volume": 5594.19419, "trades": 72, "taker_buy_volume": 6277.1, "taker_buy_quote": 724.56989}, {"ts": 1774578000000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 284.8, "quote_volume": 32.8944, "trades": 1, "taker_buy_volume": 284.8, "taker_buy_quote": 32.8944}, {"ts": 1774578060000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 434.1, "quote_volume": 50.09514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578120000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 4922.8, "quote_volume": 568.7531, "trades": 5, "taker_buy_volume": 4922.8, "taker_buy_quote": 568.7531}, {"ts": 1774578180000, "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": 1774578240000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 263.1, "quote_volume": 30.46698, "trades": 1, "taker_buy_volume": 263.1, "taker_buy_quote": 30.46698}, {"ts": 1774578300000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 12721.5, "quote_volume": 1470.67232, "trades": 62, "taker_buy_volume": 704.5, "taker_buy_quote": 81.50712}, {"ts": 1774578360000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 4473.6, "quote_volume": 516.28963, "trades": 10, "taker_buy_volume": 319.5, "taker_buy_quote": 36.8703}, {"ts": 1774578420000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 751.8, "quote_volume": 86.71653, "trades": 2, "taker_buy_volume": 339.9, "taker_buy_quote": 39.22446}, {"ts": 1774578480000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 1675.0, "quote_volume": 193.4625, "trades": 4, "taker_buy_volume": 1675.0, "taker_buy_quote": 193.4625}, {"ts": 1774578540000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578600000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 596.9, "quote_volume": 69.00164, "trades": 3, "taker_buy_volume": 596.9, "taker_buy_quote": 69.00164}, {"ts": 1774578660000, "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": 1774578720000, "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": 1774578780000, "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": 1774578840000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 1034.6, "quote_volume": 119.4963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578900000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578960000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579020000, "open": 0.1153, "high": 0.1153, "low": 0.1144, "close": 0.1144, "volume": 322829.8, "quote_volume": 37106.11193, "trades": 119, "taker_buy_volume": 95127.0, "taker_buy_quote": 10928.65378}, {"ts": 1774579080000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1147, "volume": 18007.5, "quote_volume": 2062.43779, "trades": 20, "taker_buy_volume": 15397.7, "taker_buy_quote": 1763.50985}, {"ts": 1774579140000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 9594.9, "quote_volume": 1098.48431, "trades": 59, "taker_buy_volume": 2096.1, "taker_buy_quote": 239.82004}, {"ts": 1774579200000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 362.5, "quote_volume": 41.47, "trades": 2, "taker_buy_volume": 362.5, "taker_buy_quote": 41.47}, {"ts": 1774579260000, "open": 0.1144, "high": 0.1148, "low": 0.1144, "close": 0.1146, "volume": 91565.6, "quote_volume": 10494.70737, "trades": 45, "taker_buy_volume": 84680.3, "taker_buy_quote": 9705.57585}, {"ts": 1774579320000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579380000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579440000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 10829.2, "quote_volume": 1241.02632, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579500000, "open": 0.1146, "high": 0.1146, "low": 0.1143, "close": 0.1145, "volume": 3956.3, "quote_volume": 452.96408, "trades": 8, "taker_buy_volume": 2034.6, "taker_buy_quote": 233.07783}, {"ts": 1774579560000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 8108.0, "quote_volume": 927.60702, "trades": 7, "taker_buy_volume": 3121.8, "taker_buy_quote": 357.18574}, {"ts": 1774579620000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1518.3, "quote_volume": 173.69352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579680000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1182.1, "quote_volume": 135.23224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579740000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 9643.4, "quote_volume": 1104.05936, "trades": 12, "taker_buy_volume": 2602.5, "taker_buy_quote": 297.98625}, {"ts": 1774579800000, "open": 0.1144, "high": 0.1145, "low": 0.1141, "close": 0.1142, "volume": 19442.0, "quote_volume": 2224.61643, "trades": 66, "taker_buy_volume": 457.1, "taker_buy_quote": 52.24322}, {"ts": 1774579860000, "open": 0.1143, "high": 0.1143, "low": 0.1139, "close": 0.114, "volume": 57816.4, "quote_volume": 6588.05304, "trades": 45, "taker_buy_volume": 13549.1, "taker_buy_quote": 1543.62579}, {"ts": 1774579920000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 12041.2, "quote_volume": 1371.82123, "trades": 9, "taker_buy_volume": 10335.6, "taker_buy_quote": 1177.55339}, {"ts": 1774579980000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 5702.4, "quote_volume": 649.26728, "trades": 18, "taker_buy_volume": 175.4, "taker_buy_quote": 19.9956}, {"ts": 1774580040000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 7380.4, "quote_volume": 840.51863, "trades": 56, "taker_buy_volume": 521.2, "taker_buy_quote": 59.36468}, {"ts": 1774580100000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 20892.8, "quote_volume": 2376.76157, "trades": 29, "taker_buy_volume": 13523.7, "taker_buy_quote": 1538.84675}, {"ts": 1774580160000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 4056.4, "quote_volume": 461.2202, "trades": 32, "taker_buy_volume": 75.2, "taker_buy_quote": 8.55776}, {"ts": 1774580220000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 6303.1, "quote_volume": 717.29278, "trades": 3, "taker_buy_volume": 6303.1, "taker_buy_quote": 717.29278}, {"ts": 1774580280000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 784.5, "quote_volume": 89.2786, "trades": 2, "taker_buy_volume": 784.5, "taker_buy_quote": 89.2786}, {"ts": 1774580340000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 392.1, "quote_volume": 44.62098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580400000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 6864.4, "quote_volume": 781.85516, "trades": 8, "taker_buy_volume": 4176.1, "taker_buy_quote": 475.65779}, {"ts": 1774580460000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 16013.5, "quote_volume": 1823.90209, "trades": 19, "taker_buy_volume": 14343.8, "taker_buy_quote": 1633.74086}, {"ts": 1774580520000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 2161.6, "quote_volume": 246.4224, "trades": 3, "taker_buy_volume": 2161.6, "taker_buy_quote": 246.4224}, {"ts": 1774580580000, "open": 0.1142, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 25743.3, "quote_volume": 2942.40734, "trades": 20, "taker_buy_volume": 13456.1, "taker_buy_quote": 1537.67461}, {"ts": 1774580640000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 681.4, "quote_volume": 77.88402, "trades": 2, "taker_buy_volume": 681.4, "taker_buy_quote": 77.88402}, {"ts": 1774580700000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580760000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 9624.7, "quote_volume": 1099.14918, "trades": 9, "taker_buy_volume": 311.8, "taker_buy_quote": 35.63874}, {"ts": 1774580820000, "open": 0.1141, "high": 0.1142, "low": 0.1139, "close": 0.1139, "volume": 4046.9, "quote_volume": 461.62179, "trades": 8, "taker_buy_volume": 374.6, "taker_buy_quote": 42.77932}, {"ts": 1774580880000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 351.1, "quote_volume": 40.0254, "trades": 1, "taker_buy_volume": 351.1, "taker_buy_quote": 40.0254}, {"ts": 1774580940000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 6170.9, "quote_volume": 702.33079, "trades": 12, "taker_buy_volume": 3328.1, "taker_buy_quote": 378.53587}, {"ts": 1774581000000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 16919.6, "quote_volume": 1927.58689, "trades": 14, "taker_buy_volume": 15749.8, "taker_buy_quote": 1794.2667}, {"ts": 1774581060000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 1303.5, "quote_volume": 148.49489, "trades": 3, "taker_buy_volume": 262.4, "taker_buy_quote": 29.9136}, {"ts": 1774581120000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 1967.3, "quote_volume": 224.0801, "trades": 7, "taker_buy_volume": 1116.6, "taker_buy_quote": 127.20969}, {"ts": 1774581180000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581240000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 328.3, "quote_volume": 37.45903, "trades": 1, "taker_buy_volume": 328.3, "taker_buy_quote": 37.45903}, {"ts": 1774581300000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 1425.4, "quote_volume": 162.58069, "trades": 5, "taker_buy_volume": 850.9, "taker_buy_quote": 97.08769}, {"ts": 1774581360000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 361.2, "quote_volume": 41.21292, "trades": 1, "taker_buy_volume": 361.2, "taker_buy_quote": 41.21292}, {"ts": 1774581420000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 272.8, "quote_volume": 31.15376, "trades": 1, "taker_buy_volume": 272.8, "taker_buy_quote": 31.15376}, {"ts": 1774581480000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581540000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 289.2, "quote_volume": 32.99772, "trades": 1, "taker_buy_volume": 289.2, "taker_buy_quote": 32.99772}, {"ts": 1774581600000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 12973.6, "quote_volume": 1480.47061, "trades": 10, "taker_buy_volume": 12883.3, "taker_buy_quote": 1470.17641}, {"ts": 1774581660000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 2379.1, "quote_volume": 271.48367, "trades": 4, "taker_buy_volume": 994.6, "taker_buy_quote": 113.51222}, {"ts": 1774581720000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 383.8, "quote_volume": 43.79158, "trades": 1, "taker_buy_volume": 383.8, "taker_buy_quote": 43.79158}, {"ts": 1774581780000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581840000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 4984.7, "quote_volume": 568.79058, "trades": 6, "taker_buy_volume": 4984.7, "taker_buy_quote": 568.79058}, {"ts": 1774581900000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 320.9, "quote_volume": 36.64678, "trades": 2, "taker_buy_volume": 320.9, "taker_buy_quote": 36.64678}, {"ts": 1774581960000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 316.4, "quote_volume": 36.13288, "trades": 1, "taker_buy_volume": 316.4, "taker_buy_quote": 36.13288}, {"ts": 1774582020000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 1070.5, "quote_volume": 122.2511, "trades": 2, "taker_buy_volume": 1070.5, "taker_buy_quote": 122.2511}, {"ts": 1774582080000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 4692.7, "quote_volume": 535.74874, "trades": 10, "taker_buy_volume": 2494.5, "taker_buy_quote": 284.83866}, {"ts": 1774582140000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 860.0, "quote_volume": 98.33206, "trades": 2, "taker_buy_volume": 340.6, "taker_buy_quote": 38.96464}, {"ts": 1774582200000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 275.2, "quote_volume": 31.45536, "trades": 1, "taker_buy_volume": 275.2, "taker_buy_quote": 31.45536}, {"ts": 1774582260000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 1631.7, "quote_volume": 186.67675, "trades": 5, "taker_buy_volume": 1631.7, "taker_buy_quote": 186.67675}, {"ts": 1774582320000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 1727.1, "quote_volume": 197.45902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582380000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 3304.4, "quote_volume": 377.11754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582440000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1234.0, "quote_volume": 140.676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582500000, "open": 0.1139, "high": 0.1139, "low": 0.1135, "close": 0.1135, "volume": 127368.3, "quote_volume": 14484.50009, "trades": 117, "taker_buy_volume": 31187.9, "taker_buy_quote": 3541.00413}, {"ts": 1774582560000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 11557.3, "quote_volume": 1312.90928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582620000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 3936.4, "quote_volume": 446.99589, "trades": 6, "taker_buy_volume": 592.7, "taker_buy_quote": 67.33072}, {"ts": 1774582680000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 6539.8, "quote_volume": 741.8429, "trades": 7, "taker_buy_volume": 5917.2, "taker_buy_quote": 671.1778}, {"ts": 1774582740000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582800000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 1957.9, "quote_volume": 222.21159, "trades": 4, "taker_buy_volume": 1857.3, "taker_buy_quote": 210.80355}, {"ts": 1774582860000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 877.6, "quote_volume": 99.51984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582920000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582980000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583040000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583100000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 5608.0, "quote_volume": 635.99036, "trades": 7, "taker_buy_volume": 3585.8, "taker_buy_quote": 406.67288}, {"ts": 1774583160000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 3286.2, "quote_volume": 372.15237, "trades": 5, "taker_buy_volume": 120.3, "taker_buy_quote": 13.64202}, {"ts": 1774583220000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 36959.5, "quote_volume": 4188.33969, "trades": 28, "taker_buy_volume": 16887.1, "taker_buy_quote": 1914.60913}, {"ts": 1774583280000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 854.6, "quote_volume": 96.91164, "trades": 1, "taker_buy_volume": 854.6, "taker_buy_quote": 96.91164}, {"ts": 1774583340000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583400000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583460000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 7208.1, "quote_volume": 818.53505, "trades": 10, "taker_buy_volume": 6936.7, "taker_buy_quote": 787.70401}, {"ts": 1774583520000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 2851.5, "quote_volume": 324.17712, "trades": 6, "taker_buy_volume": 1758.9, "taker_buy_quote": 200.02507}, {"ts": 1774583580000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 510.6, "quote_volume": 58.10628, "trades": 1, "taker_buy_volume": 510.6, "taker_buy_quote": 58.10628}, {"ts": 1774583640000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583700000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 2641.9, "quote_volume": 300.33335, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583760000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 3810.7, "quote_volume": 432.89552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583820000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 43.9, "quote_volume": 4.99143, "trades": 1, "taker_buy_volume": 43.9, "taker_buy_quote": 4.99143}, {"ts": 1774583880000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 42985.0, "quote_volume": 4882.16796, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583940000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 11114.5, "quote_volume": 1261.28325, "trades": 17, "taker_buy_volume": 2508.0, "taker_buy_quote": 284.66751}, {"ts": 1774584000000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 9271.7, "quote_volume": 1052.50528, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584060000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 20763.8, "quote_volume": 2351.43217, "trades": 21, "taker_buy_volume": 12459.7, "taker_buy_quote": 1411.01102}, {"ts": 1774584120000, "open": 0.1136, "high": 0.1136, "low": 0.1132, "close": 0.1132, "volume": 10574.1, "quote_volume": 1198.67358, "trades": 62, "taker_buy_volume": 3770.6, "taker_buy_quote": 427.15668}, {"ts": 1774584180000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 6694.0, "quote_volume": 758.02386, "trades": 8, "taker_buy_volume": 1461.6, "taker_buy_quote": 165.71618}, {"ts": 1774584240000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1134, "volume": 21368.4, "quote_volume": 2419.02059, "trades": 59, "taker_buy_volume": 2264.8, "taker_buy_quote": 256.66285}, {"ts": 1774584300000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 2386.9, "quote_volume": 270.50373, "trades": 3, "taker_buy_volume": 339.8, "taker_buy_quote": 38.5673}, {"ts": 1774584360000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 1681.9, "quote_volume": 190.39108, "trades": 3, "taker_buy_volume": 1630.9, "taker_buy_quote": 184.61788}, {"ts": 1774584420000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 19157.8, "quote_volume": 2166.87722, "trades": 22, "taker_buy_volume": 16262.3, "taker_buy_quote": 1839.68572}, {"ts": 1774584480000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 3944.5, "quote_volume": 446.12254, "trades": 8, "taker_buy_volume": 3889.5, "taker_buy_quote": 439.90754}, {"ts": 1774584540000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 375.3, "quote_volume": 42.44643, "trades": 2, "taker_buy_volume": 375.3, "taker_buy_quote": 42.44643}, {"ts": 1774584600000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 3816.8, "quote_volume": 431.2984, "trades": 5, "taker_buy_volume": 3816.8, "taker_buy_quote": 431.2984}, {"ts": 1774584660000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 317.6, "quote_volume": 35.8888, "trades": 1, "taker_buy_volume": 317.6, "taker_buy_quote": 35.8888}, {"ts": 1774584720000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 321.3, "quote_volume": 36.3069, "trades": 1, "taker_buy_volume": 321.3, "taker_buy_quote": 36.3069}, {"ts": 1774584780000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 7356.7, "quote_volume": 832.04277, "trades": 61, "taker_buy_volume": 1167.6, "taker_buy_quote": 132.05556}, {"ts": 1774584840000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 285.3, "quote_volume": 32.26743, "trades": 1, "taker_buy_volume": 285.3, "taker_buy_quote": 32.26743}, {"ts": 1774584900000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 8704.2, "quote_volume": 983.92868, "trades": 18, "taker_buy_volume": 4882.5, "taker_buy_quote": 552.23959}, {"ts": 1774584960000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1900.7, "quote_volume": 214.96917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585020000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 321.5, "quote_volume": 36.36165, "trades": 1, "taker_buy_volume": 321.5, "taker_buy_quote": 36.36165}, {"ts": 1774585080000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 281.0, "quote_volume": 31.8373, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 31.8373}, {"ts": 1774585140000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 635.7, "quote_volume": 72.12518, "trades": 2, "taker_buy_volume": 635.7, "taker_buy_quote": 72.12518}, {"ts": 1774585200000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2557.0, "quote_volume": 290.4752, "trades": 7, "taker_buy_volume": 2557.0, "taker_buy_quote": 290.4752}, {"ts": 1774585260000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 784.3, "quote_volume": 89.25334, "trades": 3, "taker_buy_volume": 784.3, "taker_buy_quote": 89.25334}, {"ts": 1774585320000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 5690.0, "quote_volume": 647.84469, "trades": 4, "taker_buy_volume": 5690.0, "taker_buy_quote": 647.84469}, {"ts": 1774585380000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 25365.0, "quote_volume": 2895.17747, "trades": 17, "taker_buy_volume": 23697.8, "taker_buy_quote": 2704.78323}, {"ts": 1774585440000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 28007.0, "quote_volume": 3193.93342, "trades": 16, "taker_buy_volume": 3535.1, "taker_buy_quote": 403.03996}, {"ts": 1774585500000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 2706.4, "quote_volume": 308.5296, "trades": 3, "taker_buy_volume": 1353.2, "taker_buy_quote": 154.2648}, {"ts": 1774585560000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 375.2, "quote_volume": 42.7728, "trades": 1, "taker_buy_volume": 375.2, "taker_buy_quote": 42.7728}, {"ts": 1774585620000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 368.7, "quote_volume": 42.0318, "trades": 1, "taker_buy_volume": 368.7, "taker_buy_quote": 42.0318}, {"ts": 1774585680000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 12589.4, "quote_volume": 1435.1916, "trades": 7, "taker_buy_volume": 12589.4, "taker_buy_quote": 1435.1916}, {"ts": 1774585740000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 2253.2, "quote_volume": 256.98603, "trades": 7, "taker_buy_volume": 1212.3, "taker_buy_quote": 138.32343}, {"ts": 1774585800000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 639.1, "quote_volume": 72.94927, "trades": 3, "taker_buy_volume": 639.1, "taker_buy_quote": 72.94927}, {"ts": 1774585860000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 3391.6, "quote_volume": 386.98156, "trades": 11, "taker_buy_volume": 1557.1, "taker_buy_quote": 177.66511}, {"ts": 1774585920000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 529.4, "quote_volume": 60.40454, "trades": 2, "taker_buy_volume": 320.7, "taker_buy_quote": 36.59187}, {"ts": 1774585980000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1143, "volume": 37401.2, "quote_volume": 4275.24822, "trades": 21, "taker_buy_volume": 34406.4, "taker_buy_quote": 3932.66314}, {"ts": 1774586040000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 515.5, "quote_volume": 59.02475, "trades": 2, "taker_buy_volume": 515.5, "taker_buy_quote": 59.02475}, {"ts": 1774586100000, "open": 0.1146, "high": 0.1149, "low": 0.1146, "close": 0.1149, "volume": 2236.0, "quote_volume": 256.49902, "trades": 9, "taker_buy_volume": 1621.0, "taker_buy_quote": 185.97482}, {"ts": 1774586160000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 219.4, "quote_volume": 25.231, "trades": 3, "taker_buy_volume": 219.4, "taker_buy_quote": 25.231}, {"ts": 1774586220000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 946.5, "quote_volume": 108.74274, "trades": 3, "taker_buy_volume": 422.7, "taker_buy_quote": 48.6105}, {"ts": 1774586280000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 17217.0, "quote_volume": 1975.18504, "trades": 20, "taker_buy_volume": 9316.5, "taker_buy_quote": 1068.84103}, {"ts": 1774586340000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 5133.0, "quote_volume": 590.06325, "trades": 10, "taker_buy_volume": 2802.3, "taker_buy_quote": 322.1438}, {"ts": 1774586400000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 2475.9, "quote_volume": 284.66115, "trades": 9, "taker_buy_volume": 1155.0, "taker_buy_quote": 132.825}, {"ts": 1774586460000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 4499.5, "quote_volume": 516.99255, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586520000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 4356.5, "quote_volume": 500.9975, "trades": 8, "taker_buy_volume": 4356.5, "taker_buy_quote": 500.9975}, {"ts": 1774586580000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 2858.6, "quote_volume": 328.83361, "trades": 9, "taker_buy_volume": 1234.9, "taker_buy_quote": 142.13399}, {"ts": 1774586640000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 5559.4, "quote_volume": 638.6552, "trades": 7, "taker_buy_volume": 54.9, "taker_buy_quote": 6.3135}, {"ts": 1774586700000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 626.4, "quote_volume": 71.97698, "trades": 6, "taker_buy_volume": 626.4, "taker_buy_quote": 71.97698}, {"ts": 1774586760000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 2546.9, "quote_volume": 292.43479, "trades": 5, "taker_buy_volume": 413.7, "taker_buy_quote": 47.54343}, {"ts": 1774586820000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 435.1, "quote_volume": 49.99299, "trades": 1, "taker_buy_volume": 435.1, "taker_buy_quote": 49.99299}, {"ts": 1774586880000, "open": 0.1149, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 6943.8, "quote_volume": 797.48909, "trades": 7, "taker_buy_volume": 837.4, "taker_buy_quote": 96.13352}, {"ts": 1774586940000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1679.6, "quote_volume": 192.65012, "trades": 3, "taker_buy_volume": 1679.6, "taker_buy_quote": 192.65012}, {"ts": 1774587000000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 14424.5, "quote_volume": 1652.92235, "trades": 14, "taker_buy_volume": 1160.0, "taker_buy_quote": 132.936}, {"ts": 1774587060000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 1372.8, "quote_volume": 157.40838, "trades": 3, "taker_buy_volume": 1372.8, "taker_buy_quote": 157.40838}, {"ts": 1774587120000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 3506.2, "quote_volume": 401.8747, "trades": 7, "taker_buy_volume": 641.8, "taker_buy_quote": 73.61446}, {"ts": 1774587180000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 17801.5, "quote_volume": 2038.68531, "trades": 21, "taker_buy_volume": 3308.8, "taker_buy_quote": 378.85238}, {"ts": 1774587240000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 24290.5, "quote_volume": 2773.20928, "trades": 19, "taker_buy_volume": 4106.9, "taker_buy_quote": 469.00798}, {"ts": 1774587300000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 21799.2, "quote_volume": 2488.88197, "trades": 65, "taker_buy_volume": 1799.2, "taker_buy_quote": 205.46864}, {"ts": 1774587360000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 5854.4, "quote_volume": 669.15792, "trades": 3, "taker_buy_volume": 5854.4, "taker_buy_quote": 669.15792}, {"ts": 1774587420000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 518.4, "quote_volume": 59.30496, "trades": 2, "taker_buy_volume": 518.4, "taker_buy_quote": 59.30496}, {"ts": 1774587480000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587540000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587600000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 10452.1, "quote_volume": 1195.44161, "trades": 12, "taker_buy_volume": 9461.2, "taker_buy_quote": 1082.13454}, {"ts": 1774587660000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 4838.5, "quote_volume": 554.44023, "trades": 7, "taker_buy_volume": 4838.5, "taker_buy_quote": 554.44023}, {"ts": 1774587720000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587780000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 2201.8, "quote_volume": 252.32628, "trades": 4, "taker_buy_volume": 2201.8, "taker_buy_quote": 252.32628}, {"ts": 1774587840000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 5749.2, "quote_volume": 658.85832, "trades": 12, "taker_buy_volume": 872.6, "taker_buy_quote": 99.99996}, {"ts": 1774587900000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 93.1, "quote_volume": 10.65064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587960000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 5032.9, "quote_volume": 576.28905, "trades": 13, "taker_buy_volume": 717.2, "taker_buy_quote": 82.19112}, {"ts": 1774588020000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588080000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 8502.4, "quote_volume": 976.31014, "trades": 10, "taker_buy_volume": 2996.3, "taker_buy_quote": 344.0042}, {"ts": 1774588140000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588200000, "open": 0.1147, "high": 0.1154, "low": 0.1147, "close": 0.1154, "volume": 48470.7, "quote_volume": 5577.78535, "trades": 30, "taker_buy_volume": 38731.0, "taker_buy_quote": 4455.71175}, {"ts": 1774588260000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 1163.7, "quote_volume": 134.17015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588320000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 5630.1, "quote_volume": 649.04049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588380000, "open": 0.1152, "high": 0.1152, "low": 0.1148, "close": 0.1148, "volume": 12089.8, "quote_volume": 1390.52763, "trades": 10, "taker_buy_volume": 1376.0, "taker_buy_quote": 158.02894}, {"ts": 1774588440000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588500000, "open": 0.115, "high": 0.1155, "low": 0.1149, "close": 0.1154, "volume": 37000.4, "quote_volume": 4266.5967, "trades": 28, "taker_buy_volume": 34545.7, "taker_buy_quote": 3984.38407}, {"ts": 1774588560000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 21260.2, "quote_volume": 2452.80174, "trades": 8, "taker_buy_volume": 243.4, "taker_buy_quote": 28.06402}, {"ts": 1774588620000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 1727.1, "quote_volume": 198.84076, "trades": 6, "taker_buy_volume": 1210.2, "taker_buy_quote": 139.34557}, {"ts": 1774588680000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 1365.8, "quote_volume": 157.067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588740000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 2944.0, "quote_volume": 338.8544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588800000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 2049.4, "quote_volume": 235.62938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588860000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 89.4, "quote_volume": 10.26312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588920000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 29993.3, "quote_volume": 3446.23017, "trades": 69, "taker_buy_volume": 9613.7, "taker_buy_quote": 1104.61413}, {"ts": 1774588980000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589040000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589100000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 1067.0, "quote_volume": 122.705, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 98.325}, {"ts": 1774589160000, "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": 1774589220000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 26511.1, "quote_volume": 3050.19481, "trades": 45, "taker_buy_volume": 2371.7, "taker_buy_quote": 272.89175}, {"ts": 1774589280000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 2473.7, "quote_volume": 284.81568, "trades": 8, "taker_buy_volume": 2473.7, "taker_buy_quote": 284.81568}, {"ts": 1774589340000, "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": 1774589400000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 79.0, "quote_volume": 9.0929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589460000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 4850.1, "quote_volume": 558.1366, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589520000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 2830.2, "quote_volume": 325.43764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589580000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 5767.9, "quote_volume": 662.73171, "trades": 4, "taker_buy_volume": 5767.9, "taker_buy_quote": 662.73171}, {"ts": 1774589640000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 24087.6, "quote_volume": 2763.31583, "trades": 17, "taker_buy_volume": 6419.2, "taker_buy_quote": 736.30076}, {"ts": 1774589700000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589760000, "open": 0.1149, "high": 0.1153, "low": 0.1149, "close": 0.1153, "volume": 141840.2, "quote_volume": 16346.67766, "trades": 32, "taker_buy_volume": 33770.2, "taker_buy_quote": 3889.31108}, {"ts": 1774589820000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589880000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 212.0, "quote_volume": 24.4436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589940000, "open": 0.1153, "high": 0.1158, "low": 0.1153, "close": 0.1153, "volume": 41590.4, "quote_volume": 4807.52178, "trades": 34, "taker_buy_volume": 22251.0, "taker_buy_quote": 2572.3998}, {"ts": 1774590000000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 1895.5, "quote_volume": 218.55115, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590060000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 7163.3, "quote_volume": 826.97455, "trades": 11, "taker_buy_volume": 4492.2, "taker_buy_quote": 518.4625}, {"ts": 1774590120000, "open": 0.1154, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 34890.6, "quote_volume": 4031.76121, "trades": 24, "taker_buy_volume": 21875.7, "taker_buy_quote": 2526.60546}, {"ts": 1774590180000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 388.1, "quote_volume": 44.83229, "trades": 2, "taker_buy_volume": 320.7, "taker_buy_quote": 37.04085}, {"ts": 1774590240000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 513.8, "quote_volume": 59.39528, "trades": 1, "taker_buy_volume": 513.8, "taker_buy_quote": 59.39528}, {"ts": 1774590300000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 3594.3, "quote_volume": 415.65964, "trades": 5, "taker_buy_volume": 3444.7, "taker_buy_quote": 398.38084}, {"ts": 1774590360000, "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": 1774590420000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 1561.2, "quote_volume": 180.3186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590480000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 972.5, "quote_volume": 112.421, "trades": 3, "taker_buy_volume": 972.5, "taker_buy_quote": 112.421}, {"ts": 1774590540000, "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": 1774590600000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 2531.6, "quote_volume": 292.33466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590660000, "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": 1774590720000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 1080.3, "quote_volume": 124.55859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590780000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 289.0, "quote_volume": 33.3217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590840000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590900000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 2979.7, "quote_volume": 343.38646, "trades": 4, "taker_buy_volume": 1250.2, "taker_buy_quote": 144.14806}, {"ts": 1774590960000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 10253.0, "quote_volume": 1185.13601, "trades": 7, "taker_buy_volume": 10253.0, "taker_buy_quote": 1185.13601}, {"ts": 1774591020000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 24007.4, "quote_volume": 2773.69103, "trades": 19, "taker_buy_volume": 2393.1, "taker_buy_quote": 276.81753}, {"ts": 1774591080000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 3179.5, "quote_volume": 367.86815, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 98.9235}, {"ts": 1774591140000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 9290.9, "quote_volume": 1074.93875, "trades": 3, "taker_buy_volume": 9107.1, "taker_buy_quote": 1053.69147}, {"ts": 1774591200000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 1203.6, "quote_volume": 139.13616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591260000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 1728.7, "quote_volume": 200.18346, "trades": 2, "taker_buy_volume": 1728.7, "taker_buy_quote": 200.18346}, {"ts": 1774591320000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 2391.5, "quote_volume": 276.42154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591380000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 330.4, "quote_volume": 38.19424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591440000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 281.6, "quote_volume": 32.55296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591500000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 8497.3, "quote_volume": 982.91884, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591560000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 309.9, "quote_volume": 35.82444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591620000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 11531.3, "quote_volume": 1333.97939, "trades": 54, "taker_buy_volume": 4808.1, "taker_buy_quote": 556.29717}, {"ts": 1774591680000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 79.5, "quote_volume": 9.1902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591740000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 350.9, "quote_volume": 40.56404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591800000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 2434.2, "quote_volume": 281.42879, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591860000, "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": 1774591920000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 24460.0, "quote_volume": 2829.63643, "trades": 80, "taker_buy_volume": 7692.3, "taker_buy_quote": 890.22768}, {"ts": 1774591980000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 301.5, "quote_volume": 34.85188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592040000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 702.8, "quote_volume": 81.1734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592100000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 12629.1, "quote_volume": 1457.60114, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592160000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 440.0, "quote_volume": 50.732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592220000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 2528.9, "quote_volume": 291.54797, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592280000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 9609.7, "quote_volume": 1106.85504, "trades": 5, "taker_buy_volume": 72.0, "taker_buy_quote": 8.3016}, {"ts": 1774592340000, "open": 0.1151, "high": 0.1151, "low": 0.1147, "close": 0.1148, "volume": 45283.2, "quote_volume": 5200.33774, "trades": 50, "taker_buy_volume": 24288.3, "taker_buy_quote": 2788.61466}, {"ts": 1774592400000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 9699.2, "quote_volume": 1113.43358, "trades": 65, "taker_buy_volume": 629.1, "taker_buy_quote": 72.22068}, {"ts": 1774592460000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 2988.1, "quote_volume": 342.73507, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592520000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 5375.7, "quote_volume": 616.02452, "trades": 5, "taker_buy_volume": 1562.5, "taker_buy_quote": 179.0625}, {"ts": 1774592580000, "open": 0.1147, "high": 0.1147, "low": 0.1141, "close": 0.1145, "volume": 187801.1, "quote_volume": 21487.10166, "trades": 80, "taker_buy_volume": 17437.9, "taker_buy_quote": 1997.36594}, {"ts": 1774592640000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 13218.9, "quote_volume": 1513.52635, "trades": 64, "taker_buy_volume": 3600.3, "taker_buy_quote": 412.23435}, {"ts": 1774592700000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 937.1, "quote_volume": 107.20424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592760000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 2952.8, "quote_volume": 337.723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592820000, "open": 0.1144, "high": 0.1148, "low": 0.1144, "close": 0.1145, "volume": 24516.9, "quote_volume": 2809.16612, "trades": 36, "taker_buy_volume": 15773.0, "taker_buy_quote": 1807.22745}, {"ts": 1774592880000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592940000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 2113.5, "quote_volume": 242.2071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593000000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 642.4, "quote_volume": 73.5548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593060000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593120000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 5518.2, "quote_volume": 632.28208, "trades": 19, "taker_buy_volume": 4481.8, "taker_buy_quote": 513.61428}, {"ts": 1774593180000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 5580.4, "quote_volume": 638.50711, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593240000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 323.9, "quote_volume": 37.05416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593300000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593360000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 320.8, "quote_volume": 36.71198, "trades": 4, "taker_buy_volume": 62.3, "taker_buy_quote": 7.13958}, {"ts": 1774593420000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593480000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 13268.1, "quote_volume": 1517.86441, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593540000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 1661.6, "quote_volume": 189.92088, "trades": 1, "taker_buy_volume": 1661.6, "taker_buy_quote": 189.92088}, {"ts": 1774593600000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593660000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593720000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593780000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593840000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593900000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593960000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594020000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594080000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594140000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 1132.2, "quote_volume": 129.43627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594200000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 4234.8, "quote_volume": 484.60696, "trades": 7, "taker_buy_volume": 2313.4, "taker_buy_quote": 264.7988}, {"ts": 1774594260000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594320000, "open": 0.1145, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 38802.0, "quote_volume": 4449.62824, "trades": 62, "taker_buy_volume": 28763.0, "taker_buy_quote": 3298.15494}, {"ts": 1774594380000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 5033.3, "quote_volume": 577.32257, "trades": 8, "taker_buy_volume": 1381.1, "taker_buy_quote": 158.46032}, {"ts": 1774594440000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594500000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 48.1, "quote_volume": 5.51226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594560000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594620000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1743.6, "quote_volume": 199.99092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594680000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 35718.9, "quote_volume": 4091.49988, "trades": 22, "taker_buy_volume": 8708.8, "taker_buy_quote": 997.34496}, {"ts": 1774594740000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594800000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 75.0, "quote_volume": 8.5875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594860000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594920000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 1056.6, "quote_volume": 120.90517, "trades": 6, "taker_buy_volume": 402.9, "taker_buy_quote": 46.12189}, {"ts": 1774594980000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 1026.3, "quote_volume": 117.19136, "trades": 3, "taker_buy_volume": 636.8, "taker_buy_quote": 72.74941}, {"ts": 1774595040000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 310.4, "quote_volume": 35.41664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595100000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 16297.9, "quote_volume": 1858.81483, "trades": 8, "taker_buy_volume": 308.9, "taker_buy_quote": 35.27638}, {"ts": 1774595160000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 2319.1, "quote_volume": 264.24705, "trades": 8, "taker_buy_volume": 507.8, "taker_buy_quote": 57.93998}, {"ts": 1774595220000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 715.5, "quote_volume": 81.63855, "trades": 2, "taker_buy_volume": 715.5, "taker_buy_quote": 81.63855}, {"ts": 1774595280000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 2633.6, "quote_volume": 300.28906, "trades": 11, "taker_buy_volume": 1869.7, "taker_buy_quote": 213.28085}, {"ts": 1774595340000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 817.6, "quote_volume": 93.1767, "trades": 3, "taker_buy_volume": 520.6, "taker_buy_quote": 59.3484}, {"ts": 1774595400000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 1202.1, "quote_volume": 137.02559, "trades": 6, "taker_buy_volume": 681.5, "taker_buy_quote": 77.67719}, {"ts": 1774595460000, "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 1875.6, "quote_volume": 213.6708, "trades": 6, "taker_buy_volume": 1511.9, "taker_buy_quote": 172.28174}, {"ts": 1774595520000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 7433.8, "quote_volume": 848.90763, "trades": 5, "taker_buy_volume": 7030.3, "taker_buy_quote": 802.86828}, {"ts": 1774595580000, "open": 0.1143, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 7595.6, "quote_volume": 868.15942, "trades": 20, "taker_buy_volume": 5747.9, "taker_buy_quote": 657.01934}, {"ts": 1774595640000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 367.3, "quote_volume": 41.98239, "trades": 1, "taker_buy_volume": 367.3, "taker_buy_quote": 41.98239}, {"ts": 1774595700000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 1016.1, "quote_volume": 116.00763, "trades": 3, "taker_buy_volume": 353.1, "taker_buy_quote": 40.35933}, {"ts": 1774595760000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 1191.2, "quote_volume": 136.05353, "trades": 5, "taker_buy_volume": 559.4, "taker_buy_quote": 63.93942}, {"ts": 1774595820000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 2033.8, "quote_volume": 232.25996, "trades": 2, "taker_buy_volume": 2033.8, "taker_buy_quote": 232.25996}, {"ts": 1774595880000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 362.2, "quote_volume": 41.32702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595940000, "open": 0.1141, "high": 0.1144, "low": 0.1141, "close": 0.1142, "volume": 1078.3, "quote_volume": 123.15959, "trades": 3, "taker_buy_volume": 298.1, "taker_buy_quote": 34.10264}, {"ts": 1774596000000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 605.1, "quote_volume": 69.22344, "trades": 2, "taker_buy_volume": 316.1, "taker_buy_quote": 36.16184}, {"ts": 1774596060000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 748.7, "quote_volume": 85.65995, "trades": 3, "taker_buy_volume": 417.7, "taker_buy_quote": 47.82665}, {"ts": 1774596120000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 408.1, "quote_volume": 46.68664, "trades": 2, "taker_buy_volume": 408.1, "taker_buy_quote": 46.68664}, {"ts": 1774596180000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 1408.7, "quote_volume": 160.95072, "trades": 5, "taker_buy_volume": 385.9, "taker_buy_quote": 44.14696}, {"ts": 1774596240000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 23813.9, "quote_volume": 2717.23683, "trades": 32, "taker_buy_volume": 6270.4, "taker_buy_quote": 715.52348}, {"ts": 1774596300000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 5471.0, "quote_volume": 624.7882, "trades": 3, "taker_buy_volume": 5064.1, "taker_buy_quote": 578.32022}, {"ts": 1774596360000, "open": 0.1143, "high": 0.1144, "low": 0.1142, "close": 0.1143, "volume": 939.2, "quote_volume": 107.32503, "trades": 4, "taker_buy_volume": 650.9, "taker_buy_quote": 74.40117}, {"ts": 1774596420000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596480000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 1383.8, "quote_volume": 157.92252, "trades": 4, "taker_buy_volume": 687.8, "taker_buy_quote": 78.54676}, {"ts": 1774596540000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 3183.9, "quote_volume": 363.32033, "trades": 20, "taker_buy_volume": 373.4, "taker_buy_quote": 42.64228}, {"ts": 1774596600000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 282.0, "quote_volume": 32.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596660000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 8238.5, "quote_volume": 940.68085, "trades": 9, "taker_buy_volume": 8238.5, "taker_buy_quote": 940.68085}, {"ts": 1774596720000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 6924.6, "quote_volume": 790.09686, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596780000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 5056.3, "quote_volume": 577.25448, "trades": 4, "taker_buy_volume": 5056.3, "taker_buy_quote": 577.25448}, {"ts": 1774596840000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 9206.2, "quote_volume": 1049.16606, "trades": 11, "taker_buy_volume": 2985.2, "taker_buy_quote": 340.3128}, {"ts": 1774596900000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 855.0, "quote_volume": 97.47, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 97.47}, {"ts": 1774596960000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597020000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 9702.7, "quote_volume": 1104.18784, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597080000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 976.1, "quote_volume": 110.98257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597140000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597200000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 8368.4, "quote_volume": 950.21195, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597260000, "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1138, "volume": 34123.2, "quote_volume": 3882.12319, "trades": 24, "taker_buy_volume": 33348.7, "taker_buy_quote": 3793.98509}, {"ts": 1774597320000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 4642.4, "quote_volume": 527.36157, "trades": 6, "taker_buy_volume": 212.0, "taker_buy_quote": 24.0832}, {"ts": 1774597380000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 4750.4, "quote_volume": 539.1704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597440000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 23535.4, "quote_volume": 2668.74459, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597500000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 13647.6, "quote_volume": 1546.09464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597560000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 5166.0, "quote_volume": 584.59045, "trades": 9, "taker_buy_volume": 2390.0, "taker_buy_quote": 270.62485}, {"ts": 1774597620000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 1450.8, "quote_volume": 164.54997, "trades": 5, "taker_buy_volume": 1335.0, "taker_buy_quote": 151.41825}, {"ts": 1774597680000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 6957.2, "quote_volume": 790.71775, "trades": 12, "taker_buy_volume": 5884.5, "taker_buy_quote": 668.85903}, {"ts": 1774597740000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1046.1, "quote_volume": 118.73235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597800000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 45.7, "quote_volume": 5.19152, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 5.19152}, {"ts": 1774597860000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597920000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1400.2, "quote_volume": 159.06272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597980000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598040000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 625.1, "quote_volume": 71.0027, "trades": 2, "taker_buy_volume": 538.5, "taker_buy_quote": 61.1736}, {"ts": 1774598100000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 14806.2, "quote_volume": 1680.24029, "trades": 8, "taker_buy_volume": 1749.8, "taker_buy_quote": 198.6023}, {"ts": 1774598160000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1961.6, "quote_volume": 222.6416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598220000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 9316.9, "quote_volume": 1057.60609, "trades": 7, "taker_buy_volume": 9316.9, "taker_buy_quote": 1057.60609}, {"ts": 1774598280000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 522.6, "quote_volume": 59.3151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598340000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 6830.1, "quote_volume": 775.52973, "trades": 10, "taker_buy_volume": 2563.6, "taker_buy_quote": 291.28198}, {"ts": 1774598400000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598460000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1472.9, "quote_volume": 167.46873, "trades": 5, "taker_buy_volume": 617.9, "taker_buy_quote": 70.25523}, {"ts": 1774598520000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 3294.4, "quote_volume": 374.24384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598580000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598640000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598700000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 44.4, "quote_volume": 5.0394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598760000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 4882.1, "quote_volume": 554.11835, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598820000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1749.8, "quote_volume": 198.6023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598880000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 291.6, "quote_volume": 33.06744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598940000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 10200.8, "quote_volume": 1156.3619, "trades": 15, "taker_buy_volume": 8863.4, "taker_buy_quote": 1004.80527}, {"ts": 1774599000000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 987.5, "quote_volume": 111.99307, "trades": 3, "taker_buy_volume": 105.7, "taker_buy_quote": 11.99695}, {"ts": 1774599060000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 881.0, "quote_volume": 99.9935, "trades": 1, "taker_buy_volume": 881.0, "taker_buy_quote": 99.9935}, {"ts": 1774599120000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599180000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599240000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 4350.9, "quote_volume": 493.82715, "trades": 7, "taker_buy_volume": 2975.9, "taker_buy_quote": 337.76465}, {"ts": 1774599300000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599360000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 2995.5, "quote_volume": 339.52549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599420000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 1472.0, "quote_volume": 166.93415, "trades": 3, "taker_buy_volume": 948.5, "taker_buy_quote": 107.56925}, {"ts": 1774599480000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 69.2, "quote_volume": 7.8542, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 7.8542}, {"ts": 1774599540000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2724.9, "quote_volume": 309.54864, "trades": 5, "taker_buy_volume": 749.3, "taker_buy_quote": 85.12048}, {"ts": 1774599600000, "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1138, "volume": 29588.5, "quote_volume": 3369.51486, "trades": 19, "taker_buy_volume": 27310.7, "taker_buy_quote": 3110.09807}, {"ts": 1774599660000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 3706.5, "quote_volume": 421.6349, "trades": 6, "taker_buy_volume": 1140.6, "taker_buy_quote": 129.80028}, {"ts": 1774599720000, "open": 0.1137, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 13210.4, "quote_volume": 1500.00092, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599780000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 78.9, "quote_volume": 8.93937, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 8.93937}, {"ts": 1774599840000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 45.9, "quote_volume": 5.20047, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 5.20047}, {"ts": 1774599900000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 198.3, "quote_volume": 22.46739, "trades": 2, "taker_buy_volume": 198.3, "taker_buy_quote": 22.46739}, {"ts": 1774599960000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1764.6, "quote_volume": 199.92918, "trades": 1, "taker_buy_volume": 1764.6, "taker_buy_quote": 199.92918}, {"ts": 1774600020000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600080000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 155.7, "quote_volume": 17.62514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600140000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 18293.4, "quote_volume": 2071.39468, "trades": 12, "taker_buy_volume": 18293.4, "taker_buy_quote": 2071.39468}, {"ts": 1774600200000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 3947.9, "quote_volume": 447.74708, "trades": 5, "taker_buy_volume": 3947.9, "taker_buy_quote": 447.74708}, {"ts": 1774600260000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 1146.8, "quote_volume": 130.24399, "trades": 4, "taker_buy_volume": 740.3, "taker_buy_quote": 84.10624}, {"ts": 1774600320000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600380000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 113.8, "quote_volume": 12.92768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600440000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600500000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1362.5, "quote_volume": 154.64375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600560000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1256.4, "quote_volume": 142.35012, "trades": 2, "taker_buy_volume": 1174.6, "taker_buy_quote": 133.08218}, {"ts": 1774600620000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600680000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 25494.9, "quote_volume": 2882.11845, "trades": 41, "taker_buy_volume": 14550.6, "taker_buy_quote": 1645.40371}, {"ts": 1774600740000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 107.3, "quote_volume": 12.1249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600800000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 131.1, "quote_volume": 14.82741, "trades": 1, "taker_buy_volume": 131.1, "taker_buy_quote": 14.82741}, {"ts": 1774600860000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 4766.5, "quote_volume": 539.83598, "trades": 9, "taker_buy_volume": 4766.5, "taker_buy_quote": 539.83598}, {"ts": 1774600920000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1136, "volume": 21472.1, "quote_volume": 2439.96323, "trades": 15, "taker_buy_volume": 21286.8, "taker_buy_quote": 2418.91315}, {"ts": 1774600980000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 44.4, "quote_volume": 5.04384, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 5.04384}, {"ts": 1774601040000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 29341.6, "quote_volume": 3334.89704, "trades": 15, "taker_buy_volume": 22443.5, "taker_buy_quote": 2550.7301}, {"ts": 1774601100000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 4397.5, "quote_volume": 499.99575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601160000, "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1139, "volume": 15094.2, "quote_volume": 1717.64554, "trades": 7, "taker_buy_volume": 14575.2, "taker_buy_quote": 1658.68714}, {"ts": 1774601220000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 2637.3, "quote_volume": 300.60864, "trades": 4, "taker_buy_volume": 2637.3, "taker_buy_quote": 300.60864}, {"ts": 1774601280000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601340000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 3894.9, "quote_volume": 444.42713, "trades": 3, "taker_buy_volume": 2779.0, "taker_buy_quote": 316.99135}, {"ts": 1774601400000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 15965.9, "quote_volume": 1817.83743, "trades": 63, "taker_buy_volume": 7884.3, "taker_buy_quote": 897.5353}, {"ts": 1774601460000, "open": 0.1139, "high": 0.1143, "low": 0.1136, "close": 0.1136, "volume": 62185.6, "quote_volume": 7084.29073, "trades": 51, "taker_buy_volume": 10984.7, "taker_buy_quote": 1252.65789}, {"ts": 1774601520000, "open": 0.1136, "high": 0.1144, "low": 0.1136, "close": 0.1143, "volume": 149825.1, "quote_volume": 17075.57769, "trades": 63, "taker_buy_volume": 128538.1, "taker_buy_quote": 14651.17573}, {"ts": 1774601580000, "open": 0.1141, "high": 0.1141, "low": 0.1135, "close": 0.1137, "volume": 29118.9, "quote_volume": 3314.11505, "trades": 39, "taker_buy_volume": 3812.9, "taker_buy_quote": 433.23029}, {"ts": 1774601640000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601700000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1042.1, "quote_volume": 118.59098, "trades": 2, "taker_buy_volume": 1042.1, "taker_buy_quote": 118.59098}, {"ts": 1774601760000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 1578.5, "quote_volume": 179.71325, "trades": 2, "taker_buy_volume": 1189.0, "taker_buy_quote": 135.4271}, {"ts": 1774601820000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601880000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 19868.7, "quote_volume": 2263.2585, "trades": 43, "taker_buy_volume": 16176.2, "taker_buy_quote": 1842.68275}, {"ts": 1774601940000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 43338.4, "quote_volume": 4934.58646, "trades": 46, "taker_buy_volume": 25118.7, "taker_buy_quote": 2861.40755}, {"ts": 1774602000000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 10836.0, "quote_volume": 1234.2204, "trades": 38, "taker_buy_volume": 4664.8, "taker_buy_quote": 531.32072}, {"ts": 1774602060000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 817.2, "quote_volume": 93.1608, "trades": 2, "taker_buy_volume": 817.2, "taker_buy_quote": 93.1608}, {"ts": 1774602120000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 9953.9, "quote_volume": 1134.59333, "trades": 28, "taker_buy_volume": 9726.8, "taker_buy_quote": 1108.72664}, {"ts": 1774602180000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 38611.3, "quote_volume": 4397.48822, "trades": 100, "taker_buy_volume": 25951.0, "taker_buy_quote": 2955.8189}, {"ts": 1774602240000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 42284.5, "quote_volume": 4805.21196, "trades": 51, "taker_buy_volume": 8594.5, "taker_buy_quote": 976.66379}, {"ts": 1774602300000, "open": 0.1136, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 26081.0, "quote_volume": 2962.3671, "trades": 55, "taker_buy_volume": 3689.3, "taker_buy_quote": 419.40507}, {"ts": 1774602360000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 8871.1, "quote_volume": 1005.97503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602420000, "open": 0.1133, "high": 0.1133, "low": 0.1128, "close": 0.1129, "volume": 50188.1, "quote_volume": 5675.85462, "trades": 54, "taker_buy_volume": 6368.2, "taker_buy_quote": 719.34978}, {"ts": 1774602480000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 2822.7, "quote_volume": 319.21662, "trades": 5, "taker_buy_volume": 2822.7, "taker_buy_quote": 319.21662}, {"ts": 1774602540000, "open": 0.113, "high": 0.1132, "low": 0.1128, "close": 0.1131, "volume": 35606.5, "quote_volume": 4024.61302, "trades": 53, "taker_buy_volume": 24815.7, "taker_buy_quote": 2806.41535}, {"ts": 1774602600000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 29141.0, "quote_volume": 3287.62077, "trades": 16, "taker_buy_volume": 299.0, "taker_buy_quote": 33.7571}, {"ts": 1774602660000, "open": 0.1128, "high": 0.113, "low": 0.1124, "close": 0.1125, "volume": 53496.1, "quote_volume": 6025.2594, "trades": 203, "taker_buy_volume": 35787.2, "taker_buy_quote": 4032.74374}, {"ts": 1774602720000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 14395.1, "quote_volume": 1622.27526, "trades": 9, "taker_buy_volume": 12420.9, "taker_buy_quote": 1399.83543}, {"ts": 1774602780000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 1576.0, "quote_volume": 177.7728, "trades": 2, "taker_buy_volume": 1576.0, "taker_buy_quote": 177.7728}, {"ts": 1774602840000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 7275.7, "quote_volume": 822.39831, "trades": 29, "taker_buy_volume": 7275.7, "taker_buy_quote": 822.39831}, {"ts": 1774602900000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 1093.8, "quote_volume": 123.77753, "trades": 3, "taker_buy_volume": 687.5, "taker_buy_quote": 77.825}, {"ts": 1774602960000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 17693.5, "quote_volume": 2007.74423, "trades": 27, "taker_buy_volume": 4069.8, "taker_buy_quote": 461.59129}, {"ts": 1774603020000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 80.6, "quote_volume": 9.14004, "trades": 1, "taker_buy_volume": 80.6, "taker_buy_quote": 9.14004}, {"ts": 1774603080000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 5407.1, "quote_volume": 613.25376, "trades": 25, "taker_buy_volume": 5407.1, "taker_buy_quote": 613.25376}, {"ts": 1774603140000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1138, "volume": 3363.1, "quote_volume": 382.05283, "trades": 20, "taker_buy_volume": 3054.5, "taker_buy_quote": 347.02673}, {"ts": 1774603200000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 522.3, "quote_volume": 59.38551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603260000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 1183.6, "quote_volume": 134.4705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603320000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 1046.1, "quote_volume": 118.68, "trades": 2, "taker_buy_volume": 1046.1, "taker_buy_quote": 118.68}, {"ts": 1774603380000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603440000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 2588.7, "quote_volume": 294.03278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603500000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603560000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 9964.1, "quote_volume": 1132.65719, "trades": 9, "taker_buy_volume": 7354.3, "taker_buy_quote": 836.18391}, {"ts": 1774603620000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 3187.5, "quote_volume": 362.7375, "trades": 25, "taker_buy_volume": 3103.2, "taker_buy_quote": 353.14416}, {"ts": 1774603680000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 3813.0, "quote_volume": 434.52543, "trades": 6, "taker_buy_volume": 3813.0, "taker_buy_quote": 434.52543}, {"ts": 1774603740000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 1042.7, "quote_volume": 118.76353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603800000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 2950.1, "quote_volume": 335.54938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603860000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 4826.2, "quote_volume": 549.1091, "trades": 29, "taker_buy_volume": 3516.4, "taker_buy_quote": 400.15825}, {"ts": 1774603920000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 4011.9, "quote_volume": 456.55956, "trades": 26, "taker_buy_volume": 3543.9, "taker_buy_quote": 403.34796}, {"ts": 1774603980000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 4827.3, "quote_volume": 549.91497, "trades": 12, "taker_buy_volume": 4827.3, "taker_buy_quote": 549.91497}, {"ts": 1774604040000, "open": 0.1139, "high": 0.114, "low": 0.1136, "close": 0.1136, "volume": 8274.7, "quote_volume": 941.80508, "trades": 16, "taker_buy_volume": 1195.6, "taker_buy_quote": 136.20075}, {"ts": 1774604100000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 6000.0, "quote_volume": 681.0, "trades": 23, "taker_buy_volume": 3526.1, "taker_buy_quote": 400.21235}, {"ts": 1774604160000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 451.0, "quote_volume": 51.1885, "trades": 3, "taker_buy_volume": 451.0, "taker_buy_quote": 51.1885}, {"ts": 1774604220000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 216.6, "quote_volume": 24.5841, "trades": 3, "taker_buy_volume": 88.0, "taker_buy_quote": 9.988}, {"ts": 1774604280000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 2161.9, "quote_volume": 245.57686, "trades": 11, "taker_buy_volume": 2012.1, "taker_buy_quote": 228.57456}, {"ts": 1774604340000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 21970.2, "quote_volume": 2493.14032, "trades": 27, "taker_buy_volume": 9962.0, "taker_buy_quote": 1130.69591}, {"ts": 1774604400000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1132.0, "quote_volume": 128.5952, "trades": 3, "taker_buy_volume": 1132.0, "taker_buy_quote": 128.5952}, {"ts": 1774604460000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 3178.7, "quote_volume": 361.11791, "trades": 24, "taker_buy_volume": 3178.7, "taker_buy_quote": 361.11791}, {"ts": 1774604520000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1402.6, "quote_volume": 159.33536, "trades": 2, "taker_buy_volume": 1402.6, "taker_buy_quote": 159.33536}, {"ts": 1774604580000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604640000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 3601.5, "quote_volume": 408.89459, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604700000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604760000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 194.2, "quote_volume": 22.02228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604820000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 3367.9, "quote_volume": 381.27275, "trades": 26, "taker_buy_volume": 3367.9, "taker_buy_quote": 381.27275}, {"ts": 1774604880000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 55.0, "quote_volume": 6.215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604940000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 13174.1, "quote_volume": 1489.20871, "trades": 36, "taker_buy_volume": 3314.8, "taker_buy_quote": 374.91268}, {"ts": 1774605000000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 1137.2, "quote_volume": 128.62612, "trades": 3, "taker_buy_volume": 88.0, "taker_buy_quote": 9.9616}, {"ts": 1774605060000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 10063.4, "quote_volume": 1139.76615, "trades": 30, "taker_buy_volume": 10063.4, "taker_buy_quote": 1139.76615}, {"ts": 1774605120000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 10484.4, "quote_volume": 1186.83408, "trades": 49, "taker_buy_volume": 7834.3, "taker_buy_quote": 886.84276}, {"ts": 1774605180000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 3279.6, "quote_volume": 371.25072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605240000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1134, "volume": 13229.2, "quote_volume": 1497.70638, "trades": 46, "taker_buy_volume": 13229.2, "taker_buy_quote": 1497.70638}, {"ts": 1774605300000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 3548.4, "quote_volume": 403.07136, "trades": 5, "taker_buy_volume": 3548.4, "taker_buy_quote": 403.07136}, {"ts": 1774605360000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 3451.6, "quote_volume": 391.83455, "trades": 27, "taker_buy_volume": 3451.6, "taker_buy_quote": 391.83455}, {"ts": 1774605420000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1633.5, "quote_volume": 185.5656, "trades": 10, "taker_buy_volume": 1586.7, "taker_buy_quote": 180.24912}, {"ts": 1774605480000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 2764.4, "quote_volume": 313.94996, "trades": 3, "taker_buy_volume": 1905.6, "taker_buy_quote": 216.47616}, {"ts": 1774605540000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605600000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605660000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 15944.2, "quote_volume": 1809.7745, "trades": 14, "taker_buy_volume": 9212.8, "taker_buy_quote": 1045.6528}, {"ts": 1774605720000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 5.5, "quote_volume": 0.62425, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 0.62425}, {"ts": 1774605780000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 47.1, "quote_volume": 5.34114, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 5.34114}, {"ts": 1774605840000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2719.4, "quote_volume": 307.83608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605900000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 2195.4, "quote_volume": 248.62403, "trades": 3, "taker_buy_volume": 1047.5, "taker_buy_quote": 118.68175}, {"ts": 1774605960000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606020000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 432.0, "quote_volume": 48.9024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606080000, "open": 0.1132, "high": 0.1136, "low": 0.1132, "close": 0.1136, "volume": 8962.6, "quote_volume": 1016.68368, "trades": 10, "taker_buy_volume": 8473.2, "taker_buy_quote": 961.23617}, {"ts": 1774606140000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 9843.7, "quote_volume": 1116.03942, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606200000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 626.3, "quote_volume": 70.86795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606260000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 1106.8, "quote_volume": 125.15077, "trades": 4, "taker_buy_volume": 212.2, "taker_buy_quote": 23.99982}, {"ts": 1774606320000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 637.9, "quote_volume": 72.14649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606380000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 29303.9, "quote_volume": 3317.84484, "trades": 39, "taker_buy_volume": 9575.8, "taker_buy_quote": 1084.65784}, {"ts": 1774606440000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 18699.7, "quote_volume": 2115.84101, "trades": 53, "taker_buy_volume": 7634.4, "taker_buy_quote": 863.98559}, {"ts": 1774606500000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 4703.3, "quote_volume": 532.08007, "trades": 7, "taker_buy_volume": 1092.7, "taker_buy_quote": 123.69364}, {"ts": 1774606560000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 1529.7, "quote_volume": 173.21428, "trades": 4, "taker_buy_volume": 522.4, "taker_buy_quote": 59.18792}, {"ts": 1774606620000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 6392.0, "quote_volume": 724.6824, "trades": 27, "taker_buy_volume": 5540.0, "taker_buy_quote": 628.236}, {"ts": 1774606680000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 2447.6, "quote_volume": 277.10134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606740000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 3263.2, "quote_volume": 369.22324, "trades": 5, "taker_buy_volume": 1553.2, "taker_buy_quote": 175.82224}, {"ts": 1774606800000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606860000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606920000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606980000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 175.4, "quote_volume": 19.89036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607040000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607100000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 51.1, "quote_volume": 5.78963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607160000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607220000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607280000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 2000.0, "quote_volume": 226.49656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607340000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607400000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607460000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2297.6, "quote_volume": 260.08832, "trades": 4, "taker_buy_volume": 641.9, "taker_buy_quote": 72.66308}, {"ts": 1774607520000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 3703.5, "quote_volume": 419.2362, "trades": 12, "taker_buy_volume": 3703.5, "taker_buy_quote": 419.2362}, {"ts": 1774607580000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607640000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 868.0, "quote_volume": 98.19374, "trades": 5, "taker_buy_volume": 229.4, "taker_buy_quote": 25.96808}, {"ts": 1774607700000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 551.0, "quote_volume": 62.33576, "trades": 3, "taker_buy_volume": 176.6, "taker_buy_quote": 19.99112}, {"ts": 1774607760000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607820000, "open": 0.113, "high": 0.113, "low": 0.1121, "close": 0.1124, "volume": 127341.3, "quote_volume": 14330.41473, "trades": 253, "taker_buy_volume": 88523.0, "taker_buy_quote": 9963.02187}, {"ts": 1774607880000, "open": 0.1124, "high": 0.1124, "low": 0.1117, "close": 0.112, "volume": 139464.8, "quote_volume": 15615.27871, "trades": 208, "taker_buy_volume": 117727.4, "taker_buy_quote": 13180.85711}, {"ts": 1774607940000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.112, "volume": 14916.8, "quote_volume": 1670.04883, "trades": 35, "taker_buy_volume": 8161.0, "taker_buy_quote": 913.51752}, {"ts": 1774608000000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 17703.2, "quote_volume": 1983.55176, "trades": 17, "taker_buy_volume": 3403.6, "taker_buy_quote": 381.68774}, {"ts": 1774608060000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 5681.3, "quote_volume": 635.82675, "trades": 9, "taker_buy_volume": 1470.5, "taker_buy_quote": 164.63823}, {"ts": 1774608120000, "open": 0.1118, "high": 0.1121, "low": 0.1116, "close": 0.1121, "volume": 30977.5, "quote_volume": 3463.56846, "trades": 22, "taker_buy_volume": 22379.0, "taker_buy_quote": 2503.50576}, {"ts": 1774608180000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 1444.2, "quote_volume": 161.87915, "trades": 3, "taker_buy_volume": 80.7, "taker_buy_quote": 9.0384}, {"ts": 1774608240000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 7371.7, "quote_volume": 823.46495, "trades": 13, "taker_buy_volume": 6754.0, "taker_buy_quote": 754.4218}, {"ts": 1774608300000, "open": 0.1117, "high": 0.1117, "low": 0.1113, "close": 0.1115, "volume": 28697.8, "quote_volume": 3200.8567, "trades": 45, "taker_buy_volume": 20989.5, "taker_buy_quote": 2341.58487}, {"ts": 1774608360000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 16946.7, "quote_volume": 1889.76003, "trades": 10, "taker_buy_volume": 13677.7, "taker_buy_quote": 1525.26653}, {"ts": 1774608420000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 7158.2, "quote_volume": 797.812, "trades": 10, "taker_buy_volume": 188.3, "taker_buy_quote": 20.99545}, {"ts": 1774608480000, "open": 0.1115, "high": 0.1116, "low": 0.1109, "close": 0.1112, "volume": 64176.9, "quote_volume": 7141.02106, "trades": 55, "taker_buy_volume": 35344.9, "taker_buy_quote": 3933.90788}, {"ts": 1774608540000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 37165.0, "quote_volume": 4132.72786, "trades": 13, "taker_buy_volume": 19546.1, "taker_buy_quote": 2173.52632}, {"ts": 1774608600000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 12781.9, "quote_volume": 1420.49846, "trades": 18, "taker_buy_volume": 9040.0, "taker_buy_quote": 1004.77337}, {"ts": 1774608660000, "open": 0.1111, "high": 0.1111, "low": 0.1106, "close": 0.1107, "volume": 66104.0, "quote_volume": 7330.75032, "trades": 60, "taker_buy_volume": 38987.7, "taker_buy_quote": 4325.54096}, {"ts": 1774608720000, "open": 0.1108, "high": 0.1109, "low": 0.1106, "close": 0.1108, "volume": 49778.9, "quote_volume": 5514.13023, "trades": 49, "taker_buy_volume": 16447.2, "taker_buy_quote": 1821.85753}, {"ts": 1774608780000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 23579.3, "quote_volume": 2608.69015, "trades": 29, "taker_buy_volume": 17950.5, "taker_buy_quote": 1986.40902}, {"ts": 1774608840000, "open": 0.1105, "high": 0.1109, "low": 0.1102, "close": 0.1106, "volume": 111046.0, "quote_volume": 12275.26236, "trades": 85, "taker_buy_volume": 85671.1, "taker_buy_quote": 9472.41334}, {"ts": 1774608900000, "open": 0.1105, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 54914.2, "quote_volume": 6055.54799, "trades": 50, "taker_buy_volume": 24465.6, "taker_buy_quote": 2697.49035}, {"ts": 1774608960000, "open": 0.11, "high": 0.1104, "low": 0.1099, "close": 0.1103, "volume": 39578.9, "quote_volume": 4355.43788, "trades": 56, "taker_buy_volume": 26081.3, "taker_buy_quote": 2869.10537}, {"ts": 1774609020000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 16827.5, "quote_volume": 1854.55612, "trades": 12, "taker_buy_volume": 1637.3, "taker_buy_quote": 180.6585}, {"ts": 1774609080000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 17684.0, "quote_volume": 1948.55301, "trades": 17, "taker_buy_volume": 3502.6, "taker_buy_quote": 385.76273}, {"ts": 1774609140000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 8517.8, "quote_volume": 937.53843, "trades": 8, "taker_buy_volume": 6390.6, "taker_buy_quote": 703.54643}, {"ts": 1774609200000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 26610.3, "quote_volume": 2933.35804, "trades": 21, "taker_buy_volume": 18745.1, "taker_buy_quote": 2066.57376}, {"ts": 1774609260000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 42903.5, "quote_volume": 4724.50816, "trades": 24, "taker_buy_volume": 26056.2, "taker_buy_quote": 2871.07054}, {"ts": 1774609320000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 11316.2, "quote_volume": 1247.57054, "trades": 13, "taker_buy_volume": 4642.3, "taker_buy_quote": 512.10676}, {"ts": 1774609380000, "open": 0.11, "high": 0.1104, "low": 0.11, "close": 0.11, "volume": 102547.5, "quote_volume": 11305.91408, "trades": 60, "taker_buy_volume": 66645.9, "taker_buy_quote": 7348.41242}, {"ts": 1774609440000, "open": 0.1101, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 10356.3, "quote_volume": 1139.06758, "trades": 14, "taker_buy_volume": 4974.5, "taker_buy_quote": 547.60776}, {"ts": 1774609500000, "open": 0.1098, "high": 0.1101, "low": 0.1098, "close": 0.11, "volume": 11257.7, "quote_volume": 1238.29831, "trades": 24, "taker_buy_volume": 5550.7, "taker_buy_quote": 610.43194}, {"ts": 1774609560000, "open": 0.11, "high": 0.1104, "low": 0.11, "close": 0.1104, "volume": 83810.3, "quote_volume": 9229.04971, "trades": 55, "taker_buy_volume": 66440.4, "taker_buy_quote": 7317.03321}, {"ts": 1774609620000, "open": 0.1106, "high": 0.1106, "low": 0.1103, "close": 0.1103, "volume": 7458.1, "quote_volume": 823.48773, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609680000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 2426.0, "quote_volume": 267.36346, "trades": 4, "taker_buy_volume": 182.6, "taker_buy_quote": 20.14078}, {"ts": 1774609740000, "open": 0.1101, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 39111.0, "quote_volume": 4307.05032, "trades": 21, "taker_buy_volume": 8320.7, "taker_buy_quote": 916.61523}, {"ts": 1774609800000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 2440.0, "quote_volume": 268.78844, "trades": 5, "taker_buy_volume": 2359.5, "taker_buy_quote": 259.91734}, {"ts": 1774609860000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 10311.7, "quote_volume": 1137.27603, "trades": 22, "taker_buy_volume": 4354.8, "taker_buy_quote": 480.62523}, {"ts": 1774609920000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 320.6, "quote_volume": 35.33012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609980000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 27007.3, "quote_volume": 2977.64663, "trades": 54, "taker_buy_volume": 10196.1, "taker_buy_quote": 1124.61983}, {"ts": 1774610040000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 3653.4, "quote_volume": 402.27381, "trades": 6, "taker_buy_volume": 344.7, "taker_buy_quote": 37.98594}, {"ts": 1774610100000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 8144.9, "quote_volume": 898.30065, "trades": 25, "taker_buy_volume": 4179.3, "taker_buy_quote": 460.94344}, {"ts": 1774610160000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 2002.6, "quote_volume": 220.96745, "trades": 2, "taker_buy_volume": 2002.6, "taker_buy_quote": 220.96745}, {"ts": 1774610220000, "open": 0.1104, "high": 0.1105, "low": 0.1102, "close": 0.1103, "volume": 51581.6, "quote_volume": 5694.31087, "trades": 23, "taker_buy_volume": 9890.8, "taker_buy_quote": 1092.529}, {"ts": 1774610280000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 15608.5, "quote_volume": 1720.05115, "trades": 59, "taker_buy_volume": 2244.6, "taker_buy_quote": 247.35492}, {"ts": 1774610340000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 27618.9, "quote_volume": 3044.37921, "trades": 24, "taker_buy_volume": 15062.1, "taker_buy_quote": 1660.51583}, {"ts": 1774610400000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 15782.2, "quote_volume": 1738.56195, "trades": 14, "taker_buy_volume": 9460.5, "taker_buy_quote": 1042.45731}, {"ts": 1774610460000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 61611.2, "quote_volume": 6783.18692, "trades": 136, "taker_buy_volume": 9411.8, "taker_buy_quote": 1036.19242}, {"ts": 1774610520000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610580000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 1587.3, "quote_volume": 174.75468, "trades": 6, "taker_buy_volume": 1516.8, "taker_buy_quote": 166.99968}, {"ts": 1774610640000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1333.0, "quote_volume": 146.63, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610700000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 688.1, "quote_volume": 75.73756, "trades": 3, "taker_buy_volume": 465.6, "taker_buy_quote": 51.26256}, {"ts": 1774610760000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 5419.8, "quote_volume": 597.26196, "trades": 1, "taker_buy_volume": 5419.8, "taker_buy_quote": 597.26196}, {"ts": 1774610820000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610880000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 5833.2, "quote_volume": 641.74578, "trades": 7, "taker_buy_volume": 838.2, "taker_buy_quote": 92.29578}, {"ts": 1774610940000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611000000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 5002.5, "quote_volume": 550.9336, "trades": 7, "taker_buy_volume": 5002.5, "taker_buy_quote": 550.9336}, {"ts": 1774611060000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 2553.7, "quote_volume": 281.17344, "trades": 3, "taker_buy_volume": 110.7, "taker_buy_quote": 12.19914}, {"ts": 1774611120000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.1098, "volume": 8058.9, "quote_volume": 886.24449, "trades": 10, "taker_buy_volume": 3710.4, "taker_buy_quote": 408.17792}, {"ts": 1774611180000, "open": 0.1098, "high": 0.1101, "low": 0.1098, "close": 0.1101, "volume": 1239.2, "quote_volume": 136.32832, "trades": 6, "taker_buy_volume": 1148.2, "taker_buy_quote": 126.33652}, {"ts": 1774611240000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 3515.0, "quote_volume": 387.0015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611300000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 13913.6, "quote_volume": 1531.88736, "trades": 12, "taker_buy_volume": 13775.9, "taker_buy_quote": 1516.72659}, {"ts": 1774611360000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 4172.6, "quote_volume": 459.26794, "trades": 7, "taker_buy_volume": 2819.4, "taker_buy_quote": 310.41594}, {"ts": 1774611420000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 97.9, "quote_volume": 10.74419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611480000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 174.1, "quote_volume": 19.09877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611540000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 63.7, "quote_volume": 7.007, "trades": 1, "taker_buy_volume": 63.7, "taker_buy_quote": 7.007}, {"ts": 1774611600000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611660000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 2485.9, "quote_volume": 273.30576, "trades": 5, "taker_buy_volume": 803.0, "taker_buy_quote": 88.2497}, {"ts": 1774611720000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 42062.5, "quote_volume": 4628.41902, "trades": 48, "taker_buy_volume": 30643.8, "taker_buy_quote": 3372.36202}, {"ts": 1774611780000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 28346.8, "quote_volume": 3118.148, "trades": 36, "taker_buy_volume": 28346.8, "taker_buy_quote": 3118.148}, {"ts": 1774611840000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 1196.1, "quote_volume": 131.45139, "trades": 1, "taker_buy_volume": 1196.1, "taker_buy_quote": 131.45139}, {"ts": 1774611900000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 123111.4, "quote_volume": 13552.11473, "trades": 96, "taker_buy_volume": 73550.5, "taker_buy_quote": 8100.30766}, {"ts": 1774611960000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 38921.1, "quote_volume": 4277.03928, "trades": 49, "taker_buy_volume": 15221.2, "taker_buy_quote": 1672.34668}, {"ts": 1774612020000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 1027.2, "quote_volume": 112.88928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612080000, "open": 0.11, "high": 0.1104, "low": 0.11, "close": 0.1104, "volume": 23104.9, "quote_volume": 2543.50229, "trades": 15, "taker_buy_volume": 22869.6, "taker_buy_quote": 2517.52517}, {"ts": 1774612140000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 10166.7, "quote_volume": 1120.34785, "trades": 13, "taker_buy_volume": 8351.9, "taker_buy_quote": 920.37938}, {"ts": 1774612200000, "open": 0.1103, "high": 0.1109, "low": 0.1103, "close": 0.1109, "volume": 49323.0, "quote_volume": 5457.59334, "trades": 36, "taker_buy_volume": 28516.9, "taker_buy_quote": 3155.82291}, {"ts": 1774612260000, "open": 0.111, "high": 0.1111, "low": 0.1108, "close": 0.1108, "volume": 51905.3, "quote_volume": 5760.87274, "trades": 35, "taker_buy_volume": 16412.2, "taker_buy_quote": 1822.51338}, {"ts": 1774612320000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 6200.6, "quote_volume": 687.64654, "trades": 2, "taker_buy_volume": 6200.6, "taker_buy_quote": 687.64654}, {"ts": 1774612380000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 429.3, "quote_volume": 47.6523, "trades": 2, "taker_buy_volume": 429.3, "taker_buy_quote": 47.6523}, {"ts": 1774612440000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 4703.8, "quote_volume": 522.59218, "trades": 6, "taker_buy_volume": 4378.8, "taker_buy_quote": 486.48468}, {"ts": 1774612500000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 1305.7, "quote_volume": 145.26415, "trades": 4, "taker_buy_volume": 1004.4, "taker_buy_quote": 111.78972}, {"ts": 1774612560000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 3006.1, "quote_volume": 334.28382, "trades": 5, "taker_buy_volume": 207.7, "taker_buy_quote": 23.10174}, {"ts": 1774612620000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 50.0, "quote_volume": 5.555, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 5.555}, {"ts": 1774612680000, "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": 1774612740000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 191.6, "quote_volume": 21.301, "trades": 2, "taker_buy_volume": 142.4, "taker_buy_quote": 15.83488}, {"ts": 1774612800000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 1798.6, "quote_volume": 199.68368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612860000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 184.3, "quote_volume": 20.4573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612920000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.111, "volume": 6142.5, "quote_volume": 682.82629, "trades": 20, "taker_buy_volume": 4597.8, "taker_buy_quote": 511.16309}, {"ts": 1774612980000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 9880.2, "quote_volume": 1098.71794, "trades": 61, "taker_buy_volume": 397.0, "taker_buy_quote": 44.1861}, {"ts": 1774613040000, "open": 0.1113, "high": 0.1113, "low": 0.1107, "close": 0.1107, "volume": 86123.0, "quote_volume": 9551.81878, "trades": 76, "taker_buy_volume": 13909.0, "taker_buy_quote": 1543.22464}, {"ts": 1774613100000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 13799.4, "quote_volume": 1526.27143, "trades": 12, "taker_buy_volume": 10256.5, "taker_buy_quote": 1134.42669}, {"ts": 1774613160000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 45542.5, "quote_volume": 5040.40415, "trades": 28, "taker_buy_volume": 29088.7, "taker_buy_quote": 3219.15537}, {"ts": 1774613220000, "open": 0.1107, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 961.3, "quote_volume": 106.44089, "trades": 6, "taker_buy_volume": 273.5, "taker_buy_quote": 30.33115}, {"ts": 1774613280000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 2048.5, "quote_volume": 227.25718, "trades": 5, "taker_buy_volume": 1797.4, "taker_buy_quote": 199.38508}, {"ts": 1774613340000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 6687.3, "quote_volume": 742.95903, "trades": 9, "taker_buy_volume": 5549.0, "taker_buy_quote": 616.4939}, {"ts": 1774613400000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 19556.7, "quote_volume": 2173.59904, "trades": 21, "taker_buy_volume": 10309.1, "taker_buy_quote": 1146.19068}, {"ts": 1774613460000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 13237.4, "quote_volume": 1471.69773, "trades": 20, "taker_buy_volume": 8255.2, "taker_buy_quote": 917.67709}, {"ts": 1774613520000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 3182.9, "quote_volume": 354.21787, "trades": 4, "taker_buy_volume": 3182.9, "taker_buy_quote": 354.21787}, {"ts": 1774613580000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 722.5, "quote_volume": 80.37944, "trades": 2, "taker_buy_volume": 722.5, "taker_buy_quote": 80.37944}, {"ts": 1774613640000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 4229.4, "quote_volume": 469.80702, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613700000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 26657.7, "quote_volume": 2957.3428, "trades": 22, "taker_buy_volume": 9315.3, "taker_buy_quote": 1033.22669}, {"ts": 1774613760000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 7744.7, "quote_volume": 859.6617, "trades": 5, "taker_buy_volume": 7744.7, "taker_buy_quote": 859.6617}, {"ts": 1774613820000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 813.2, "quote_volume": 90.25955, "trades": 3, "taker_buy_volume": 333.0, "taker_buy_quote": 36.9963}, {"ts": 1774613880000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 4901.2, "quote_volume": 544.45244, "trades": 7, "taker_buy_volume": 403.9, "taker_buy_quote": 44.87329}, {"ts": 1774613940000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 13848.7, "quote_volume": 1538.06287, "trades": 28, "taker_buy_volume": 9083.4, "taker_buy_quote": 1009.11457}, {"ts": 1774614000000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 7574.6, "quote_volume": 840.86101, "trades": 10, "taker_buy_volume": 804.1, "taker_buy_quote": 89.33551}, {"ts": 1774614060000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 11138.4, "quote_volume": 1236.3549, "trades": 14, "taker_buy_volume": 10719.2, "taker_buy_quote": 1189.86562}, {"ts": 1774614120000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 314.9, "quote_volume": 35.01688, "trades": 2, "taker_buy_volume": 314.9, "taker_buy_quote": 35.01688}, {"ts": 1774614180000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 4993.3, "quote_volume": 554.65783, "trades": 16, "taker_buy_volume": 1573.3, "taker_buy_quote": 174.79363}, {"ts": 1774614240000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 668.6, "quote_volume": 74.28146, "trades": 2, "taker_buy_volume": 668.6, "taker_buy_quote": 74.28146}, {"ts": 1774614300000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 24993.2, "quote_volume": 2773.03037, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614360000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 356.9, "quote_volume": 39.6159, "trades": 1, "taker_buy_volume": 356.9, "taker_buy_quote": 39.6159}, {"ts": 1774614420000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 2875.9, "quote_volume": 318.64972, "trades": 7, "taker_buy_volume": 310.7, "taker_buy_quote": 34.42556}, {"ts": 1774614480000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 716.2, "quote_volume": 79.42658, "trades": 2, "taker_buy_volume": 716.2, "taker_buy_quote": 79.42658}, {"ts": 1774614540000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 323.1, "quote_volume": 35.83268, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 18.426}, {"ts": 1774614600000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 2190.3, "quote_volume": 243.01277, "trades": 4, "taker_buy_volume": 2190.3, "taker_buy_quote": 243.01277}, {"ts": 1774614660000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 552.1, "quote_volume": 61.2831, "trades": 2, "taker_buy_volume": 358.9, "taker_buy_quote": 39.8379}, {"ts": 1774614720000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614780000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614840000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 12241.0, "quote_volume": 1354.0112, "trades": 10, "taker_buy_volume": 11487.1, "taker_buy_quote": 1270.62986}, {"ts": 1774614900000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 23100.5, "quote_volume": 2554.15632, "trades": 14, "taker_buy_volume": 46.9, "taker_buy_quote": 5.19183}, {"ts": 1774614960000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 32794.0, "quote_volume": 3627.10802, "trades": 30, "taker_buy_volume": 19238.0, "taker_buy_quote": 2128.48633}, {"ts": 1774615020000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 6503.8, "quote_volume": 719.32028, "trades": 13, "taker_buy_volume": 3610.9, "taker_buy_quote": 399.36554}, {"ts": 1774615080000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 934.7, "quote_volume": 103.28435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615140000, "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": 1774615200000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 6383.9, "quote_volume": 705.36951, "trades": 7, "taker_buy_volume": 5869.5, "taker_buy_quote": 648.57975}, {"ts": 1774615260000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 2240.4, "quote_volume": 246.99645, "trades": 2, "taker_buy_volume": 1196.7, "taker_buy_quote": 131.87634}, {"ts": 1774615320000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 305.3, "quote_volume": 33.64406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615380000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 14001.3, "quote_volume": 1544.34339, "trades": 10, "taker_buy_volume": 181.3, "taker_buy_quote": 19.99739}, {"ts": 1774615440000, "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": 1774615500000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 79621.8, "quote_volume": 8783.06445, "trades": 39, "taker_buy_volume": 774.9, "taker_buy_quote": 85.41598}, {"ts": 1774615560000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1101, "volume": 17051.8, "quote_volume": 1877.7482, "trades": 63, "taker_buy_volume": 9437.4, "taker_buy_quote": 1039.98241}, {"ts": 1774615620000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615680000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 1164.1, "quote_volume": 127.93459, "trades": 1, "taker_buy_volume": 1164.1, "taker_buy_quote": 127.93459}, {"ts": 1774615740000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 7157.7, "quote_volume": 787.65162, "trades": 12, "taker_buy_volume": 7157.7, "taker_buy_quote": 787.65162}, {"ts": 1774615800000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 5529.2, "quote_volume": 609.75537, "trades": 12, "taker_buy_volume": 4592.6, "taker_buy_quote": 506.47654}, {"ts": 1774615860000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 653.8, "quote_volume": 71.98338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615920000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 140.6, "quote_volume": 15.48006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615980000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 5073.9, "quote_volume": 558.73994, "trades": 7, "taker_buy_volume": 1035.5, "taker_buy_quote": 114.1121}, {"ts": 1774616040000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616100000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 90.8, "quote_volume": 10.00616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616160000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616220000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 7286.7, "quote_volume": 803.46609, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616280000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 609.4, "quote_volume": 67.21682, "trades": 1, "taker_buy_volume": 609.4, "taker_buy_quote": 67.21682}, {"ts": 1774616340000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 5058.9, "quote_volume": 557.879, "trades": 5, "taker_buy_volume": 5058.9, "taker_buy_quote": 557.879}, {"ts": 1774616400000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 6296.6, "quote_volume": 693.97082, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616460000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 54.4, "quote_volume": 6.00032, "trades": 1, "taker_buy_volume": 54.4, "taker_buy_quote": 6.00032}, {"ts": 1774616520000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1101, "volume": 5725.0, "quote_volume": 629.8613, "trades": 12, "taker_buy_volume": 3904.6, "taker_buy_quote": 429.70008}, {"ts": 1774616580000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 1013.0, "quote_volume": 111.56382, "trades": 2, "taker_buy_volume": 1013.0, "taker_buy_quote": 111.56382}, {"ts": 1774616640000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 5316.4, "quote_volume": 585.86721, "trades": 7, "taker_buy_volume": 885.3, "taker_buy_quote": 97.5696}, {"ts": 1774616700000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 3879.5, "quote_volume": 427.5209, "trades": 6, "taker_buy_volume": 2448.8, "taker_buy_quote": 269.85776}, {"ts": 1774616760000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 1333.5, "quote_volume": 146.9517, "trades": 4, "taker_buy_volume": 1333.5, "taker_buy_quote": 146.9517}, {"ts": 1774616820000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 4479.7, "quote_volume": 493.66294, "trades": 4, "taker_buy_volume": 1190.2, "taker_buy_quote": 131.16004}, {"ts": 1774616880000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 1559.1, "quote_volume": 171.9627, "trades": 5, "taker_buy_volume": 1452.9, "taker_buy_quote": 160.25946}, {"ts": 1774616940000, "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": 1774617000000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 583.8, "quote_volume": 64.46089, "trades": 3, "taker_buy_volume": 583.8, "taker_buy_quote": 64.46089}, {"ts": 1774617060000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 43309.0, "quote_volume": 4773.26928, "trades": 19, "taker_buy_volume": 28574.8, "taker_buy_quote": 3149.30624}, {"ts": 1774617120000, "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": 1774617180000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 399.1, "quote_volume": 44.06064, "trades": 1, "taker_buy_volume": 399.1, "taker_buy_quote": 44.06064}, {"ts": 1774617240000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 442.2, "quote_volume": 48.80915, "trades": 3, "taker_buy_volume": 367.1, "taker_buy_quote": 40.52784}, {"ts": 1774617300000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 4418.7, "quote_volume": 487.88052, "trades": 9, "taker_buy_volume": 2751.9, "taker_buy_quote": 303.8658}, {"ts": 1774617360000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 7630.8, "quote_volume": 840.98012, "trades": 8, "taker_buy_volume": 3040.8, "taker_buy_quote": 335.12289}, {"ts": 1774617420000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 937.3, "quote_volume": 103.26504, "trades": 3, "taker_buy_volume": 937.3, "taker_buy_quote": 103.26504}, {"ts": 1774617480000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 19636.5, "quote_volume": 2159.88197, "trades": 11, "taker_buy_volume": 13911.3, "taker_buy_quote": 1530.243}, {"ts": 1774617540000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 6132.2, "quote_volume": 675.16464, "trades": 5, "taker_buy_volume": 6132.2, "taker_buy_quote": 675.16464}, {"ts": 1774617600000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 366.3, "quote_volume": 40.43952, "trades": 1, "taker_buy_volume": 366.3, "taker_buy_quote": 40.43952}, {"ts": 1774617660000, "open": 0.1104, "high": 0.1106, "low": 0.1102, "close": 0.1106, "volume": 867.8, "quote_volume": 95.8503, "trades": 3, "taker_buy_volume": 737.8, "taker_buy_quote": 81.5243}, {"ts": 1774617720000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 276.1, "quote_volume": 30.53666, "trades": 1, "taker_buy_volume": 276.1, "taker_buy_quote": 30.53666}, {"ts": 1774617780000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617840000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 2021.4, "quote_volume": 223.85775, "trades": 7, "taker_buy_volume": 2021.4, "taker_buy_quote": 223.85775}, {"ts": 1774617900000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 2566.8, "quote_volume": 284.53107, "trades": 8, "taker_buy_volume": 2304.8, "taker_buy_quote": 255.50147}, {"ts": 1774617960000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 5232.9, "quote_volume": 580.32861, "trades": 3, "taker_buy_volume": 5232.9, "taker_buy_quote": 580.32861}, {"ts": 1774618020000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 570.3, "quote_volume": 63.30043, "trades": 2, "taker_buy_volume": 270.8, "taker_buy_quote": 30.08588}, {"ts": 1774618080000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 577.5, "quote_volume": 64.08389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618140000, "open": 0.111, "high": 0.1112, "low": 0.1109, "close": 0.1109, "volume": 4119.5, "quote_volume": 456.97408, "trades": 4, "taker_buy_volume": 274.8, "taker_buy_quote": 30.55776}, {"ts": 1774618200000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 2766.6, "quote_volume": 307.0926, "trades": 6, "taker_buy_volume": 2526.7, "taker_buy_quote": 280.4637}, {"ts": 1774618260000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1107, "volume": 9475.3, "quote_volume": 1049.77194, "trades": 12, "taker_buy_volume": 608.3, "taker_buy_quote": 67.49264}, {"ts": 1774618320000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 1592.8, "quote_volume": 176.32296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618380000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 647.9, "quote_volume": 71.63198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618440000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 3999.8, "quote_volume": 441.302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618500000, "open": 0.1103, "high": 0.1105, "low": 0.1101, "close": 0.1101, "volume": 31885.2, "quote_volume": 3518.23057, "trades": 36, "taker_buy_volume": 16343.5, "taker_buy_quote": 1804.42148}, {"ts": 1774618560000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 14127.5, "quote_volume": 1554.77672, "trades": 13, "taker_buy_volume": 4584.0, "taker_buy_quote": 504.99172}, {"ts": 1774618620000, "open": 0.1099, "high": 0.1102, "low": 0.1097, "close": 0.1102, "volume": 64955.8, "quote_volume": 7137.15936, "trades": 57, "taker_buy_volume": 34358.7, "taker_buy_quote": 3777.83989}, {"ts": 1774618680000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 14444.1, "quote_volume": 1595.64806, "trades": 9, "taker_buy_volume": 13354.5, "taker_buy_quote": 1475.26006}, {"ts": 1774618740000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 1353.4, "quote_volume": 149.56877, "trades": 2, "taker_buy_volume": 1353.4, "taker_buy_quote": 149.56877}, {"ts": 1774618800000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 392.3, "quote_volume": 43.34915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618860000, "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": 1774618920000, "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": 1774618980000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 3106.1, "quote_volume": 343.26317, "trades": 2, "taker_buy_volume": 3106.1, "taker_buy_quote": 343.26317}, {"ts": 1774619040000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619100000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 5537.0, "quote_volume": 611.41428, "trades": 8, "taker_buy_volume": 559.7, "taker_buy_quote": 61.88124}, {"ts": 1774619160000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 23798.3, "quote_volume": 2631.34242, "trades": 9, "taker_buy_volume": 20100.0, "taker_buy_quote": 2222.68027}, {"ts": 1774619220000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 391.0, "quote_volume": 43.2446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619280000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 783.1, "quote_volume": 86.68917, "trades": 2, "taker_buy_volume": 783.1, "taker_buy_quote": 86.68917}, {"ts": 1774619340000, "open": 0.1109, "high": 0.111, "low": 0.1107, "close": 0.1107, "volume": 36414.5, "quote_volume": 4040.63685, "trades": 16, "taker_buy_volume": 30100.0, "taker_buy_quote": 3340.5451}, {"ts": 1774619400000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 20993.1, "quote_volume": 2321.43417, "trades": 10, "taker_buy_volume": 20626.1, "taker_buy_quote": 2280.88067}, {"ts": 1774619460000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 29973.2, "quote_volume": 3313.1559, "trades": 16, "taker_buy_volume": 7198.6, "taker_buy_quote": 796.16516}, {"ts": 1774619520000, "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": 1774619580000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 868.4, "quote_volume": 95.9582, "trades": 3, "taker_buy_volume": 868.4, "taker_buy_quote": 95.9582}, {"ts": 1774619640000, "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": 1774619700000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 6207.7, "quote_volume": 686.08827, "trades": 20, "taker_buy_volume": 5177.7, "taker_buy_quote": 572.35145}, {"ts": 1774619760000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 20060.7, "quote_volume": 2218.71342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619820000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619880000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619940000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620000000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 6166.2, "quote_volume": 682.53261, "trades": 9, "taker_buy_volume": 4452.6, "taker_buy_quote": 492.90282}, {"ts": 1774620060000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 558.6, "quote_volume": 61.83702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620120000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 9438.9, "quote_volume": 1045.86759, "trades": 6, "taker_buy_volume": 9438.9, "taker_buy_quote": 1045.86759}, {"ts": 1774620180000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 3183.8, "quote_volume": 353.34716, "trades": 10, "taker_buy_volume": 1218.4, "taker_buy_quote": 135.19977}, {"ts": 1774620240000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 1695.5, "quote_volume": 188.25316, "trades": 7, "taker_buy_volume": 1215.0, "taker_buy_quote": 134.94556}, {"ts": 1774620300000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 2582.7, "quote_volume": 287.19624, "trades": 5, "taker_buy_volume": 1815.0, "taker_buy_quote": 201.828}, {"ts": 1774620360000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 5122.2, "quote_volume": 569.66028, "trades": 22, "taker_buy_volume": 546.0, "taker_buy_quote": 60.7972}, {"ts": 1774620420000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 7506.8, "quote_volume": 835.75495, "trades": 13, "taker_buy_volume": 4664.2, "taker_buy_quote": 519.55378}, {"ts": 1774620480000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 400.6, "quote_volume": 44.57678, "trades": 2, "taker_buy_volume": 300.6, "taker_buy_quote": 33.45678}, {"ts": 1774620540000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 2806.3, "quote_volume": 312.04595, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620600000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 2698.6, "quote_volume": 300.27306, "trades": 6, "taker_buy_volume": 2488.1, "taker_buy_quote": 276.88651}, {"ts": 1774620660000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 4033.4, "quote_volume": 448.58605, "trades": 11, "taker_buy_volume": 1197.3, "taker_buy_quote": 133.25948}, {"ts": 1774620720000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 1893.1, "quote_volume": 210.32341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620780000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 6077.3, "quote_volume": 675.23299, "trades": 5, "taker_buy_volume": 846.1, "taker_buy_quote": 94.04667}, {"ts": 1774620840000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 4006.1, "quote_volume": 445.14326, "trades": 7, "taker_buy_volume": 655.5, "taker_buy_quote": 72.8916}, {"ts": 1774620900000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 311.1, "quote_volume": 34.62543, "trades": 1, "taker_buy_volume": 311.1, "taker_buy_quote": 34.62543}, {"ts": 1774620960000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.1111, "volume": 7777.6, "quote_volume": 864.28754, "trades": 14, "taker_buy_volume": 2064.2, "taker_buy_quote": 229.59178}, {"ts": 1774621020000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 3271.7, "quote_volume": 363.09156, "trades": 8, "taker_buy_volume": 2881.9, "taker_buy_quote": 319.82893}, {"ts": 1774621080000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 3074.0, "quote_volume": 341.18416, "trades": 5, "taker_buy_volume": 604.2, "taker_buy_quote": 67.09639}, {"ts": 1774621140000, "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": 1774621200000, "open": 0.111, "high": 0.111, "low": 0.1105, "close": 0.1106, "volume": 1772.4, "quote_volume": 196.07174, "trades": 5, "taker_buy_volume": 796.2, "taker_buy_quote": 88.20164}, {"ts": 1774621260000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 288.5, "quote_volume": 31.87925, "trades": 1, "taker_buy_volume": 288.5, "taker_buy_quote": 31.87925}, {"ts": 1774621320000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 3336.6, "quote_volume": 368.36064, "trades": 4, "taker_buy_volume": 2757.9, "taker_buy_quote": 304.47216}, {"ts": 1774621380000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 3796.8, "quote_volume": 419.10153, "trades": 5, "taker_buy_volume": 851.7, "taker_buy_quote": 94.05496}, {"ts": 1774621440000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 7445.8, "quote_volume": 822.55516, "trades": 11, "taker_buy_volume": 2264.6, "taker_buy_quote": 250.13692}, {"ts": 1774621500000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 397.2, "quote_volume": 43.8906, "trades": 2, "taker_buy_volume": 397.2, "taker_buy_quote": 43.8906}, {"ts": 1774621560000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 1296.1, "quote_volume": 143.14107, "trades": 6, "taker_buy_volume": 1296.1, "taker_buy_quote": 143.14107}, {"ts": 1774621620000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 2679.5, "quote_volume": 295.86434, "trades": 3, "taker_buy_volume": 2679.5, "taker_buy_quote": 295.86434}, {"ts": 1774621680000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 3188.7, "quote_volume": 352.26585, "trades": 11, "taker_buy_volume": 3188.7, "taker_buy_quote": 352.26585}, {"ts": 1774621740000, "open": 0.1103, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 4855.2, "quote_volume": 535.90631, "trades": 12, "taker_buy_volume": 2480.9, "taker_buy_quote": 274.02102}, {"ts": 1774621800000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 1724.9, "quote_volume": 190.53176, "trades": 5, "taker_buy_volume": 1421.9, "taker_buy_quote": 157.08056}, {"ts": 1774621860000, "open": 0.1105, "high": 0.111, "low": 0.1105, "close": 0.111, "volume": 2730.0, "quote_volume": 302.24701, "trades": 6, "taker_buy_volume": 1917.3, "taker_buy_quote": 212.22632}, {"ts": 1774621920000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 796.7, "quote_volume": 88.31705, "trades": 4, "taker_buy_volume": 426.9, "taker_buy_quote": 47.34321}, {"ts": 1774621980000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 5008.6, "quote_volume": 555.12946, "trades": 8, "taker_buy_volume": 643.0, "taker_buy_quote": 71.373}, {"ts": 1774622040000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 7898.4, "quote_volume": 877.71422, "trades": 13, "taker_buy_volume": 1835.2, "taker_buy_quote": 204.12683}, {"ts": 1774622100000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 567.9, "quote_volume": 63.2021, "trades": 3, "taker_buy_volume": 516.2, "taker_buy_quote": 57.45306}, {"ts": 1774622160000, "open": 0.1113, "high": 0.1113, "low": 0.111, "close": 0.1112, "volume": 696.4, "quote_volume": 77.41949, "trades": 3, "taker_buy_volume": 483.4, "taker_buy_quote": 53.77649}, {"ts": 1774622220000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 44.9, "quote_volume": 4.99288, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 4.99288}, {"ts": 1774622280000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 4223.9, "quote_volume": 468.68885, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622340000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 10338.4, "quote_volume": 1147.53602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622400000, "open": 0.1108, "high": 0.1112, "low": 0.1108, "close": 0.1112, "volume": 33762.0, "quote_volume": 3750.91151, "trades": 15, "taker_buy_volume": 33631.6, "taker_buy_quote": 3736.46319}, {"ts": 1774622460000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622520000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 260.4, "quote_volume": 28.93044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622580000, "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": 1774622640000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 2688.7, "quote_volume": 298.68052, "trades": 9, "taker_buy_volume": 1050.2, "taker_buy_quote": 116.76024}, {"ts": 1774622700000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 1566.4, "quote_volume": 174.02704, "trades": 3, "taker_buy_volume": 641.2, "taker_buy_quote": 71.23732}, {"ts": 1774622760000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 9679.7, "quote_volume": 1075.58343, "trades": 24, "taker_buy_volume": 9236.4, "taker_buy_quote": 1026.28847}, {"ts": 1774622820000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 8473.9, "quote_volume": 942.25876, "trades": 8, "taker_buy_volume": 929.4, "taker_buy_quote": 103.34928}, {"ts": 1774622880000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 1439.0, "quote_volume": 160.1607, "trades": 5, "taker_buy_volume": 1439.0, "taker_buy_quote": 160.1607}, {"ts": 1774622940000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 3471.4, "quote_volume": 386.01968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623000000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 7176.8, "quote_volume": 799.36511, "trades": 13, "taker_buy_volume": 6092.9, "taker_buy_quote": 678.73197}, {"ts": 1774623060000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 219.9, "quote_volume": 24.47487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623120000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 9532.3, "quote_volume": 1061.84275, "trades": 11, "taker_buy_volume": 5182.1, "taker_buy_quote": 577.28594}, {"ts": 1774623180000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 2834.2, "quote_volume": 315.70066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623240000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 2988.9, "quote_volume": 332.11192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623300000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 1244.2, "quote_volume": 138.23062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623360000, "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": 1774623420000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 4676.4, "quote_volume": 520.09368, "trades": 5, "taker_buy_volume": 4628.6, "taker_buy_quote": 514.77832}, {"ts": 1774623480000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 2232.9, "quote_volume": 248.74506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623540000, "open": 0.1114, "high": 0.112, "low": 0.1114, "close": 0.1117, "volume": 118700.5, "quote_volume": 13256.87872, "trades": 60, "taker_buy_volume": 105204.2, "taker_buy_quote": 11748.40145}, {"ts": 1774623600000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 27477.1, "quote_volume": 3074.89029, "trades": 22, "taker_buy_volume": 7485.1, "taker_buy_quote": 837.55245}, {"ts": 1774623660000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 21323.6, "quote_volume": 2389.5224, "trades": 16, "taker_buy_volume": 10845.6, "taker_buy_quote": 1215.79176}, {"ts": 1774623720000, "open": 0.1122, "high": 0.1125, "low": 0.1121, "close": 0.1125, "volume": 84723.8, "quote_volume": 9516.75794, "trades": 139, "taker_buy_volume": 36694.1, "taker_buy_quote": 4123.69892}, {"ts": 1774623780000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 58933.6, "quote_volume": 6632.54681, "trades": 98, "taker_buy_volume": 26344.7, "taker_buy_quote": 2965.34616}, {"ts": 1774623840000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 10023.2, "quote_volume": 1129.04924, "trades": 25, "taker_buy_volume": 6911.5, "taker_buy_quote": 778.67182}, {"ts": 1774623900000, "open": 0.1126, "high": 0.1129, "low": 0.1124, "close": 0.1124, "volume": 96065.3, "quote_volume": 10819.9636, "trades": 106, "taker_buy_volume": 38394.1, "taker_buy_quote": 4327.99453}, {"ts": 1774623960000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 2231.4, "quote_volume": 251.03988, "trades": 21, "taker_buy_volume": 73.8, "taker_buy_quote": 8.30988}, {"ts": 1774624020000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 784.4, "quote_volume": 88.245, "trades": 2, "taker_buy_volume": 784.4, "taker_buy_quote": 88.245}, {"ts": 1774624080000, "open": 0.1126, "high": 0.1129, "low": 0.1125, "close": 0.1127, "volume": 14912.2, "quote_volume": 1681.68172, "trades": 27, "taker_buy_volume": 13300.4, "taker_buy_quote": 1499.94569}, {"ts": 1774624140000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 16978.2, "quote_volume": 1912.9071, "trades": 77, "taker_buy_volume": 1753.5, "taker_buy_quote": 197.61945}, {"ts": 1774624200000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 427.0, "quote_volume": 48.14066, "trades": 2, "taker_buy_volume": 177.6, "taker_buy_quote": 20.03328}, {"ts": 1774624260000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 20991.3, "quote_volume": 2365.80822, "trades": 55, "taker_buy_volume": 4462.5, "taker_buy_quote": 503.01246}, {"ts": 1774624320000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 19931.4, "quote_volume": 2247.12414, "trades": 23, "taker_buy_volume": 14617.8, "taker_buy_quote": 1648.28142}, {"ts": 1774624380000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 3065.1, "quote_volume": 345.51653, "trades": 8, "taker_buy_volume": 1652.6, "taker_buy_quote": 186.32778}, {"ts": 1774624440000, "open": 0.1128, "high": 0.1128, "low": 0.1123, "close": 0.1123, "volume": 104105.1, "quote_volume": 11722.1931, "trades": 85, "taker_buy_volume": 27029.5, "taker_buy_quote": 3047.06402}, {"ts": 1774624500000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 17619.9, "quote_volume": 1977.46941, "trades": 68, "taker_buy_volume": 8532.1, "taker_buy_quote": 957.64725}, {"ts": 1774624560000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 53.7, "quote_volume": 6.03588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624620000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 773.4, "quote_volume": 86.9391, "trades": 9, "taker_buy_volume": 89.4, "taker_buy_quote": 10.0575}, {"ts": 1774624680000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 4100.9, "quote_volume": 460.53107, "trades": 28, "taker_buy_volume": 1175.6, "taker_buy_quote": 132.01988}, {"ts": 1774624740000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624800000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624860000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 5258.4, "quote_volume": 590.51832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624920000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 6877.0, "quote_volume": 772.9748, "trades": 59, "taker_buy_volume": 769.7, "taker_buy_quote": 86.51428}, {"ts": 1774624980000, "open": 0.1125, "high": 0.1132, "low": 0.1125, "close": 0.113, "volume": 65701.3, "quote_volume": 7413.64982, "trades": 71, "taker_buy_volume": 42464.4, "taker_buy_quote": 4791.35009}, {"ts": 1774625040000, "open": 0.1129, "high": 0.1129, "low": 0.1124, "close": 0.1124, "volume": 41871.5, "quote_volume": 4720.51664, "trades": 52, "taker_buy_volume": 7310.5, "taker_buy_quote": 821.873}, {"ts": 1774625100000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 7976.2, "quote_volume": 896.501, "trades": 53, "taker_buy_volume": 1468.3, "taker_buy_quote": 165.06584}, {"ts": 1774625160000, "open": 0.1124, "high": 0.1129, "low": 0.1124, "close": 0.1129, "volume": 34563.0, "quote_volume": 3892.21864, "trades": 69, "taker_buy_volume": 28024.8, "taker_buy_quote": 3156.01732}, {"ts": 1774625220000, "open": 0.1129, "high": 0.113, "low": 0.1127, "close": 0.113, "volume": 3200.3, "quote_volume": 361.20143, "trades": 10, "taker_buy_volume": 2350.9, "taker_buy_quote": 265.4563}, {"ts": 1774625280000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 1084.0, "quote_volume": 122.3836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625340000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 341.6, "quote_volume": 38.5908, "trades": 5, "taker_buy_volume": 341.6, "taker_buy_quote": 38.5908}, {"ts": 1774625400000, "open": 0.113, "high": 0.1133, "low": 0.1129, "close": 0.1132, "volume": 40872.4, "quote_volume": 4623.00885, "trades": 125, "taker_buy_volume": 20776.2, "taker_buy_quote": 2351.48904}, {"ts": 1774625460000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1163.5, "quote_volume": 131.82455, "trades": 3, "taker_buy_volume": 1163.5, "taker_buy_quote": 131.82455}, {"ts": 1774625520000, "open": 0.1132, "high": 0.1135, "low": 0.113, "close": 0.1135, "volume": 122209.2, "quote_volume": 13832.81505, "trades": 147, "taker_buy_volume": 56715.6, "taker_buy_quote": 6423.91456}, {"ts": 1774625580000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 45080.5, "quote_volume": 5108.45939, "trades": 127, "taker_buy_volume": 988.3, "taker_buy_quote": 111.99553}, {"ts": 1774625640000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 8578.0, "quote_volume": 971.27348, "trades": 10, "taker_buy_volume": 8578.0, "taker_buy_quote": 971.27348}, {"ts": 1774625700000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 3734.3, "quote_volume": 422.2081, "trades": 4, "taker_buy_volume": 2573.3, "taker_buy_quote": 290.7829}, {"ts": 1774625760000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 250.1, "quote_volume": 28.28854, "trades": 2, "taker_buy_volume": 136.2, "taker_buy_quote": 15.41784}, {"ts": 1774625820000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 73.6, "quote_volume": 8.32416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625880000, "open": 0.1132, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 9767.3, "quote_volume": 1106.07684, "trades": 36, "taker_buy_volume": 4349.7, "taker_buy_quote": 492.81221}, {"ts": 1774625940000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1132, "volume": 64010.5, "quote_volume": 7252.52143, "trades": 42, "taker_buy_volume": 42251.6, "taker_buy_quote": 4788.54114}, {"ts": 1774626000000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 6584.5, "quote_volume": 745.3654, "trades": 49, "taker_buy_volume": 177.0, "taker_buy_quote": 20.0364}, {"ts": 1774626060000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626120000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626180000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 11561.1, "quote_volume": 1307.58425, "trades": 7, "taker_buy_volume": 297.0, "taker_buy_quote": 33.61454}, {"ts": 1774626240000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 6024.6, "quote_volume": 681.42048, "trades": 5, "taker_buy_volume": 3166.7, "taker_buy_quote": 358.19199}, {"ts": 1774626300000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1253.4, "quote_volume": 141.6342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626360000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1127, "volume": 97385.6, "quote_volume": 10980.10508, "trades": 28, "taker_buy_volume": 216.0, "taker_buy_quote": 24.3432}, {"ts": 1774626420000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 4012.8, "quote_volume": 451.84736, "trades": 7, "taker_buy_volume": 3163.2, "taker_buy_quote": 356.26736}, {"ts": 1774626480000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 127.2, "quote_volume": 14.32272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626540000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626600000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 27982.8, "quote_volume": 3164.4685, "trades": 31, "taker_buy_volume": 26808.0, "taker_buy_quote": 3031.59862}, {"ts": 1774626660000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 47658.6, "quote_volume": 5399.3965, "trades": 65, "taker_buy_volume": 13133.4, "taker_buy_quote": 1488.02302}, {"ts": 1774626720000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 38484.8, "quote_volume": 4362.38551, "trades": 80, "taker_buy_volume": 12138.1, "taker_buy_quote": 1376.46054}, {"ts": 1774626780000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1903.3, "quote_volume": 215.64389, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626840000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626900000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2685.3, "quote_volume": 303.97596, "trades": 2, "taker_buy_volume": 2685.3, "taker_buy_quote": 303.97596}, {"ts": 1774626960000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 628.1, "quote_volume": 71.01351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627020000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 30812.8, "quote_volume": 3478.76512, "trades": 12, "taker_buy_volume": 274.8, "taker_buy_quote": 31.02492}, {"ts": 1774627080000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 382.6, "quote_volume": 43.15728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627140000, "open": 0.1126, "high": 0.1126, "low": 0.1122, "close": 0.1122, "volume": 14876.7, "quote_volume": 1669.91178, "trades": 8, "taker_buy_volume": 14485.0, "taker_buy_quote": 1625.8847}, {"ts": 1774627200000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 1741.6, "quote_volume": 195.59058, "trades": 4, "taker_buy_volume": 1349.9, "taker_buy_quote": 151.60267}, {"ts": 1774627260000, "open": 0.1122, "high": 0.1126, "low": 0.1122, "close": 0.1124, "volume": 28047.4, "quote_volume": 3153.48045, "trades": 21, "taker_buy_volume": 23544.0, "taker_buy_quote": 2647.26413}, {"ts": 1774627320000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 589.8, "quote_volume": 66.23454, "trades": 2, "taker_buy_volume": 204.8, "taker_buy_quote": 22.99904}, {"ts": 1774627380000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 2770.3, "quote_volume": 310.31304, "trades": 10, "taker_buy_volume": 89.5, "taker_buy_quote": 10.024}, {"ts": 1774627440000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 1997.4, "quote_volume": 223.50906, "trades": 2, "taker_buy_volume": 1555.0, "taker_buy_quote": 174.0045}, {"ts": 1774627500000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 9344.3, "quote_volume": 1046.34925, "trades": 6, "taker_buy_volume": 3612.2, "taker_buy_quote": 404.5664}, {"ts": 1774627560000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 12497.2, "quote_volume": 1393.9921, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627620000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 3028.8, "quote_volume": 337.7112, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627680000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 8074.1, "quote_volume": 899.45474, "trades": 59, "taker_buy_volume": 1204.2, "taker_buy_quote": 134.14788}, {"ts": 1774627740000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 1407.2, "quote_volume": 156.76208, "trades": 2, "taker_buy_volume": 1407.2, "taker_buy_quote": 156.76208}, {"ts": 1774627800000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627860000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627920000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 7463.6, "quote_volume": 832.89909, "trades": 5, "taker_buy_volume": 7463.6, "taker_buy_quote": 832.89909}, {"ts": 1774627980000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628040000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628100000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 1382.7, "quote_volume": 154.17105, "trades": 3, "taker_buy_volume": 1070.5, "taker_buy_quote": 119.36075}, {"ts": 1774628160000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 1243.1, "quote_volume": 138.48134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628220000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628280000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 1010.5, "quote_volume": 112.60836, "trades": 2, "taker_buy_volume": 623.9, "taker_buy_quote": 69.50246}, {"ts": 1774628340000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628400000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628460000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 11799.1, "quote_volume": 1316.67605, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628520000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 388.1, "quote_volume": 43.23434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628580000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 8305.9, "quote_volume": 925.27726, "trades": 5, "taker_buy_volume": 6955.1, "taker_buy_quote": 774.79814}, {"ts": 1774628640000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 645.7, "quote_volume": 71.86641, "trades": 2, "taker_buy_volume": 260.5, "taker_buy_quote": 28.99365}, {"ts": 1774628700000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 3128.3, "quote_volume": 348.72779, "trades": 8, "taker_buy_volume": 3033.1, "taker_buy_quote": 338.11299}, {"ts": 1774628760000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628820000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628880000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628940000, "open": 0.1115, "high": 0.1115, "low": 0.111, "close": 0.1112, "volume": 45818.5, "quote_volume": 5097.6409, "trades": 35, "taker_buy_volume": 13695.9, "taker_buy_quote": 1522.98408}, {"ts": 1774629000000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1114, "volume": 37165.3, "quote_volume": 4136.05148, "trades": 17, "taker_buy_volume": 37070.8, "taker_buy_quote": 4125.55253}, {"ts": 1774629060000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 19532.8, "quote_volume": 2174.00064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629120000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 246.0, "quote_volume": 27.4044, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 27.4044}, {"ts": 1774629180000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629240000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629300000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629360000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1075.2, "quote_volume": 119.3472, "trades": 4, "taker_buy_volume": 439.0, "taker_buy_quote": 48.729}, {"ts": 1774629420000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 6131.0, "quote_volume": 680.6168, "trades": 36, "taker_buy_volume": 5387.0, "taker_buy_quote": 598.0328}, {"ts": 1774629480000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 1743.5, "quote_volume": 193.51863, "trades": 3, "taker_buy_volume": 1644.8, "taker_buy_quote": 182.5728}, {"ts": 1774629540000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 129.5, "quote_volume": 14.3745, "trades": 1, "taker_buy_volume": 129.5, "taker_buy_quote": 14.3745}, {"ts": 1774629600000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 20762.1, "quote_volume": 2305.18051, "trades": 44, "taker_buy_volume": 5874.1, "taker_buy_quote": 652.61251}, {"ts": 1774629660000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 8052.2, "quote_volume": 894.58946, "trades": 38, "taker_buy_volume": 6153.7, "taker_buy_quote": 683.67607}, {"ts": 1774629720000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 639.2, "quote_volume": 71.07904, "trades": 1, "taker_buy_volume": 639.2, "taker_buy_quote": 71.07904}, {"ts": 1774629780000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 3135.1, "quote_volume": 349.1072, "trades": 3, "taker_buy_volume": 3135.1, "taker_buy_quote": 349.1072}, {"ts": 1774629840000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 5730.0, "quote_volume": 638.52389, "trades": 6, "taker_buy_volume": 5730.0, "taker_buy_quote": 638.52389}, {"ts": 1774629900000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629960000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 22315.6, "quote_volume": 2486.22085, "trades": 19, "taker_buy_volume": 385.0, "taker_buy_quote": 42.966}, {"ts": 1774630020000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 13930.8, "quote_volume": 1548.04743, "trades": 8, "taker_buy_volume": 11376.2, "taker_buy_quote": 1263.97591}, {"ts": 1774630080000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 4760.5, "quote_volume": 529.80821, "trades": 10, "taker_buy_volume": 4760.5, "taker_buy_quote": 529.80821}, {"ts": 1774630140000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630200000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 955.5, "quote_volume": 106.53825, "trades": 9, "taker_buy_volume": 955.5, "taker_buy_quote": 106.53825}, {"ts": 1774630260000, "open": 0.1115, "high": 0.1115, "low": 0.1111, "close": 0.1111, "volume": 41261.8, "quote_volume": 4591.47676, "trades": 19, "taker_buy_volume": 1211.0, "taker_buy_quote": 134.55858}, {"ts": 1774630320000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 389.1, "quote_volume": 43.1901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630380000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 24417.6, "quote_volume": 2706.5649, "trades": 16, "taker_buy_volume": 4766.1, "taker_buy_quote": 528.6046}, {"ts": 1774630440000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1057.1, "quote_volume": 117.3381, "trades": 1, "taker_buy_volume": 1057.1, "taker_buy_quote": 117.3381}, {"ts": 1774630500000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630560000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 4166.4, "quote_volume": 462.05376, "trades": 5, "taker_buy_volume": 4016.5, "taker_buy_quote": 445.42985}, {"ts": 1774630620000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 13648.9, "quote_volume": 1513.66301, "trades": 5, "taker_buy_volume": 13648.9, "taker_buy_quote": 1513.66301}, {"ts": 1774630680000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1953.5, "quote_volume": 216.8385, "trades": 3, "taker_buy_volume": 1953.5, "taker_buy_quote": 216.8385}, {"ts": 1774630740000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630800000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 20729.3, "quote_volume": 2297.27529, "trades": 12, "taker_buy_volume": 20729.3, "taker_buy_quote": 2297.27529}, {"ts": 1774630860000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 389.0, "quote_volume": 43.1401, "trades": 1, "taker_buy_volume": 389.0, "taker_buy_quote": 43.1401}, {"ts": 1774630920000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 94.0, "quote_volume": 10.4152, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 10.4152}, {"ts": 1774630980000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 637.2, "quote_volume": 70.66548, "trades": 1, "taker_buy_volume": 637.2, "taker_buy_quote": 70.66548}, {"ts": 1774631040000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 630.8, "quote_volume": 69.92418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631100000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 10171.7, "quote_volume": 1127.94954, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631160000, "open": 0.1107, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 23597.7, "quote_volume": 2615.22783, "trades": 15, "taker_buy_volume": 19754.2, "taker_buy_quote": 2189.61259}, {"ts": 1774631220000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1113, "volume": 52265.4, "quote_volume": 5813.45864, "trades": 21, "taker_buy_volume": 51879.4, "taker_buy_quote": 5770.61264}, {"ts": 1774631280000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 2356.5, "quote_volume": 261.92928, "trades": 4, "taker_buy_volume": 1221.3, "taker_buy_quote": 135.80856}, {"ts": 1774631340000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 386.7, "quote_volume": 43.00104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631400000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631460000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 150.7, "quote_volume": 16.75784, "trades": 2, "taker_buy_volume": 150.7, "taker_buy_quote": 16.75784}, {"ts": 1774631520000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631580000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 54774.4, "quote_volume": 6090.91328, "trades": 92, "taker_buy_volume": 13393.3, "taker_buy_quote": 1489.33496}, {"ts": 1774631640000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 4462.9, "quote_volume": 495.82819, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631700000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 13054.0, "quote_volume": 1447.8789, "trades": 16, "taker_buy_volume": 1110.0, "taker_buy_quote": 123.099}, {"ts": 1774631760000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 2111.0, "quote_volume": 234.1099, "trades": 4, "taker_buy_volume": 2111.0, "taker_buy_quote": 234.1099}, {"ts": 1774631820000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 2009.2, "quote_volume": 222.41844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631880000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 2132.7, "quote_volume": 235.87662, "trades": 3, "taker_buy_volume": 1742.7, "taker_buy_quote": 192.74262}, {"ts": 1774631940000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 245.7, "quote_volume": 27.14985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632000000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 18012.9, "quote_volume": 1993.25253, "trades": 14, "taker_buy_volume": 13965.0, "taker_buy_quote": 1545.76996}, {"ts": 1774632060000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 53321.4, "quote_volume": 5878.02739, "trades": 24, "taker_buy_volume": 3551.4, "taker_buy_quote": 391.95351}, {"ts": 1774632120000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 2272.3, "quote_volume": 250.6528, "trades": 6, "taker_buy_volume": 181.1, "taker_buy_quote": 19.99344}, {"ts": 1774632180000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 785.3, "quote_volume": 86.69712, "trades": 3, "taker_buy_volume": 785.3, "taker_buy_quote": 86.69712}, {"ts": 1774632240000, "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": 1774632300000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 97212.7, "quote_volume": 10709.81747, "trades": 39, "taker_buy_volume": 21957.0, "taker_buy_quote": 2418.65172}, {"ts": 1774632360000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 68446.3, "quote_volume": 7535.87855, "trades": 83, "taker_buy_volume": 16697.6, "taker_buy_quote": 1839.65662}, {"ts": 1774632420000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 6000.8, "quote_volume": 660.08808, "trades": 25, "taker_buy_volume": 0.8, "taker_buy_quote": 0.08808}, {"ts": 1774632480000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 14806.1, "quote_volume": 1629.76942, "trades": 75, "taker_buy_volume": 4487.9, "taker_buy_quote": 494.00108}, {"ts": 1774632540000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 11365.1, "quote_volume": 1250.90411, "trades": 27, "taker_buy_volume": 6133.1, "taker_buy_quote": 675.0715}, {"ts": 1774632600000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 4143.4, "quote_volume": 456.02739, "trades": 8, "taker_buy_volume": 1540.9, "taker_buy_quote": 169.68794}, {"ts": 1774632660000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 53192.0, "quote_volume": 5870.23814, "trades": 107, "taker_buy_volume": 48470.5, "taker_buy_quote": 5349.52013}, {"ts": 1774632720000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1101, "volume": 5148.7, "quote_volume": 567.37763, "trades": 9, "taker_buy_volume": 63.4, "taker_buy_quote": 6.99936}, {"ts": 1774632780000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 3463.4, "quote_volume": 381.30836, "trades": 9, "taker_buy_volume": 90.8, "taker_buy_quote": 9.99708}, {"ts": 1774632840000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632900000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 33611.5, "quote_volume": 3697.48977, "trades": 26, "taker_buy_volume": 7637.1, "taker_buy_quote": 840.25495}, {"ts": 1774632960000, "open": 0.11, "high": 0.1101, "low": 0.1097, "close": 0.1098, "volume": 36803.4, "quote_volume": 4044.79484, "trades": 71, "taker_buy_volume": 15268.3, "taker_buy_quote": 1678.57758}, {"ts": 1774633020000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 13822.5, "quote_volume": 1517.9119, "trades": 35, "taker_buy_volume": 4681.4, "taker_buy_quote": 514.28214}, {"ts": 1774633080000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 7909.9, "quote_volume": 869.37851, "trades": 17, "taker_buy_volume": 3646.7, "taker_buy_quote": 400.88493}, {"ts": 1774633140000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633200000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 320.6, "quote_volume": 35.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633260000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 3107.5, "quote_volume": 342.40755, "trades": 8, "taker_buy_volume": 3107.5, "taker_buy_quote": 342.40755}, {"ts": 1774633320000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 785.6, "quote_volume": 86.49456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633380000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 3852.5, "quote_volume": 424.12091, "trades": 7, "taker_buy_volume": 3459.1, "taker_buy_quote": 380.84691}, {"ts": 1774633440000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 1655.7, "quote_volume": 182.29257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633500000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 1855.5, "quote_volume": 204.4761, "trades": 6, "taker_buy_volume": 1753.5, "taker_buy_quote": 193.2357}, {"ts": 1774633560000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 1229.2, "quote_volume": 135.33492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633620000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1988.2, "quote_volume": 218.702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633680000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 393.4, "quote_volume": 43.23466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633740000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 4349.3, "quote_volume": 478.423, "trades": 7, "taker_buy_volume": 4349.3, "taker_buy_quote": 478.423}, {"ts": 1774633800000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1669.4, "quote_volume": 183.634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633860000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633920000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633980000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 974.8, "quote_volume": 107.31868, "trades": 2, "taker_buy_volume": 453.4, "taker_buy_quote": 49.96468}, {"ts": 1774634040000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 629.2, "quote_volume": 69.27492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634100000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 10480.6, "quote_volume": 1154.91406, "trades": 15, "taker_buy_volume": 5717.5, "taker_buy_quote": 630.0685}, {"ts": 1774634160000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1857.0, "quote_volume": 204.27, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634220000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 11276.8, "quote_volume": 1239.32032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634280000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634340000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 61820.8, "quote_volume": 6784.53663, "trades": 30, "taker_buy_volume": 31568.4, "taker_buy_quote": 3464.95234}, {"ts": 1774634400000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 1108.0, "quote_volume": 121.5476, "trades": 2, "taker_buy_volume": 1108.0, "taker_buy_quote": 121.5476}, {"ts": 1774634460000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 10257.4, "quote_volume": 1125.23678, "trades": 3, "taker_buy_volume": 10257.4, "taker_buy_quote": 1125.23678}, {"ts": 1774634520000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634580000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 9429.2, "quote_volume": 1034.38324, "trades": 7, "taker_buy_volume": 7636.9, "taker_buy_quote": 837.76793}, {"ts": 1774634640000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634700000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 5457.7, "quote_volume": 598.70969, "trades": 2, "taker_buy_volume": 5457.7, "taker_buy_quote": 598.70969}, {"ts": 1774634760000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 13723.2, "quote_volume": 1504.19562, "trades": 14, "taker_buy_volume": 474.0, "taker_buy_quote": 51.9978}, {"ts": 1774634820000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 19626.2, "quote_volume": 2149.895, "trades": 37, "taker_buy_volume": 15516.2, "taker_buy_quote": 1699.84879}, {"ts": 1774634880000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 1629.1, "quote_volume": 178.54344, "trades": 4, "taker_buy_volume": 1569.9, "taker_buy_quote": 172.06104}, {"ts": 1774634940000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635000000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635060000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 6282.2, "quote_volume": 688.52912, "trades": 7, "taker_buy_volume": 5427.2, "taker_buy_quote": 594.82112}, {"ts": 1774635120000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635180000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 3471.2, "quote_volume": 379.97976, "trades": 3, "taker_buy_volume": 3471.2, "taker_buy_quote": 379.97976}, {"ts": 1774635240000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 3716.0, "quote_volume": 406.58649, "trades": 6, "taker_buy_volume": 3492.2, "taker_buy_quote": 382.12515}, {"ts": 1774635300000, "open": 0.1094, "high": 0.1094, "low": 0.1086, "close": 0.1087, "volume": 81617.5, "quote_volume": 8891.12031, "trades": 89, "taker_buy_volume": 42514.4, "taker_buy_quote": 4634.04701}, {"ts": 1774635360000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.1089, "volume": 24564.6, "quote_volume": 2673.96852, "trades": 25, "taker_buy_volume": 17055.2, "taker_buy_quote": 1856.20609}, {"ts": 1774635420000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 6876.6, "quote_volume": 750.3052, "trades": 6, "taker_buy_volume": 6670.1, "taker_buy_quote": 727.7967}, {"ts": 1774635480000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 75486.2, "quote_volume": 8253.04995, "trades": 44, "taker_buy_volume": 70278.9, "taker_buy_quote": 7683.65288}, {"ts": 1774635540000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 112532.5, "quote_volume": 12322.30875, "trades": 17, "taker_buy_volume": 26537.7, "taker_buy_quote": 2905.87815}, {"ts": 1774635600000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 4105.7, "quote_volume": 449.57415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635660000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 298.3, "quote_volume": 32.63402, "trades": 1, "taker_buy_volume": 298.3, "taker_buy_quote": 32.63402}, {"ts": 1774635720000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 914.0, "quote_volume": 99.9916, "trades": 1, "taker_buy_volume": 914.0, "taker_buy_quote": 99.9916}, {"ts": 1774635780000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635840000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 1397.0, "quote_volume": 152.6921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635900000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 3118.1, "quote_volume": 340.42531, "trades": 4, "taker_buy_volume": 3118.1, "taker_buy_quote": 340.42531}, {"ts": 1774635960000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636020000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 180.9, "quote_volume": 19.7181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636080000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636140000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 999.0, "quote_volume": 109.1907, "trades": 2, "taker_buy_volume": 999.0, "taker_buy_quote": 109.1907}, {"ts": 1774636200000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 2723.3, "quote_volume": 297.41731, "trades": 23, "taker_buy_volume": 2723.3, "taker_buy_quote": 297.41731}, {"ts": 1774636260000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 2322.3, "quote_volume": 253.92729, "trades": 2, "taker_buy_volume": 2322.3, "taker_buy_quote": 253.92729}, {"ts": 1774636320000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 770.6, "quote_volume": 84.3807, "trades": 1, "taker_buy_volume": 770.6, "taker_buy_quote": 84.3807}, {"ts": 1774636380000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 395.0, "quote_volume": 43.213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636440000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636500000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636560000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 841.0, "quote_volume": 91.85341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636620000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636680000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 1838.0, "quote_volume": 200.88783, "trades": 3, "taker_buy_volume": 1782.3, "taker_buy_quote": 194.80539}, {"ts": 1774636740000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636800000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 395.6, "quote_volume": 43.23908, "trades": 2, "taker_buy_volume": 395.6, "taker_buy_quote": 43.23908}, {"ts": 1774636860000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636920000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636980000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637040000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637100000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 50.6, "quote_volume": 5.53058, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 5.53058}, {"ts": 1774637160000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 1040.7, "quote_volume": 113.74851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637220000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 886.2, "quote_volume": 96.95028, "trades": 3, "taker_buy_volume": 394.5, "taker_buy_quote": 43.1583}, {"ts": 1774637280000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637340000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637400000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 851.0, "quote_volume": 93.0994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637460000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 2855.8, "quote_volume": 312.66241, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637520000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 111.5, "quote_volume": 12.1981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637580000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 10831.8, "quote_volume": 1186.0821, "trades": 6, "taker_buy_volume": 10831.8, "taker_buy_quote": 1186.0821}, {"ts": 1774637640000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 539.4, "quote_volume": 59.13281, "trades": 3, "taker_buy_volume": 145.7, "taker_buy_quote": 15.98329}, {"ts": 1774637700000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637760000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 3867.6, "quote_volume": 423.87275, "trades": 33, "taker_buy_volume": 3310.9, "taker_buy_quote": 362.87464}, {"ts": 1774637820000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 4410.4, "quote_volume": 484.68502, "trades": 4, "taker_buy_volume": 137.8, "taker_buy_quote": 15.14422}, {"ts": 1774637880000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 11782.8, "quote_volume": 1294.56373, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637940000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638000000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 113.7, "quote_volume": 12.48426, "trades": 1, "taker_buy_volume": 113.7, "taker_buy_quote": 12.48426}, {"ts": 1774638060000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 9699.3, "quote_volume": 1064.94697, "trades": 8, "taker_buy_volume": 2642.4, "taker_buy_quote": 290.21773}, {"ts": 1774638120000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 4899.2, "quote_volume": 537.17715, "trades": 13, "taker_buy_volume": 4899.2, "taker_buy_quote": 537.17715}, {"ts": 1774638180000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638240000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 1334.6, "quote_volume": 146.49468, "trades": 2, "taker_buy_volume": 1112.6, "taker_buy_quote": 122.16348}, {"ts": 1774638300000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 394.4, "quote_volume": 43.26568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638360000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638420000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 8754.9, "quote_volume": 959.95644, "trades": 38, "taker_buy_volume": 8359.9, "taker_buy_quote": 916.66444}, {"ts": 1774638480000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 1516.9, "quote_volume": 166.55562, "trades": 5, "taker_buy_volume": 1249.3, "taker_buy_quote": 137.17314}, {"ts": 1774638540000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 409.7, "quote_volume": 44.98506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638600000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638660000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638720000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 133.9, "quote_volume": 14.68883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638780000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638840000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 200.9, "quote_volume": 22.01864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638900000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638960000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 443.1, "quote_volume": 48.61668, "trades": 4, "taker_buy_volume": 264.6, "taker_buy_quote": 29.05308}, {"ts": 1774639020000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639080000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 79.0, "quote_volume": 8.6821, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 8.6821}, {"ts": 1774639140000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 5440.1, "quote_volume": 598.40025, "trades": 37, "taker_buy_volume": 5332.6, "taker_buy_quote": 586.586}, {"ts": 1774639200000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 575.4, "quote_volume": 63.23646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639260000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639320000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 311.8, "quote_volume": 34.298, "trades": 1, "taker_buy_volume": 311.8, "taker_buy_quote": 34.298}, {"ts": 1774639380000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 10209.3, "quote_volume": 1122.97738, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639440000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639500000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639560000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639620000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639680000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639740000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639800000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 6790.1, "quote_volume": 748.23771, "trades": 8, "taker_buy_volume": 4384.1, "taker_buy_quote": 483.12782}, {"ts": 1774639860000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639920000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 3975.9, "quote_volume": 438.06545, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639980000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1641.4, "quote_volume": 180.554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640040000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 1211.7, "quote_volume": 133.08413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640100000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 18851.1, "quote_volume": 2073.32672, "trades": 48, "taker_buy_volume": 18851.1, "taker_buy_quote": 2073.32672}, {"ts": 1774640160000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 3877.3, "quote_volume": 426.89073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640220000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 803.5, "quote_volume": 88.385, "trades": 9, "taker_buy_volume": 803.5, "taker_buy_quote": 88.385}, {"ts": 1774640280000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 803.5, "quote_volume": 88.46535, "trades": 8, "taker_buy_volume": 803.5, "taker_buy_quote": 88.46535}, {"ts": 1774640340000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640400000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 199.7, "quote_volume": 21.93313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640460000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640520000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 975.7, "quote_volume": 106.83915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640580000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 1308.7, "quote_volume": 143.48284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640640000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 1145.9, "quote_volume": 125.52835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640700000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 1011.2, "quote_volume": 110.7264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640760000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 13989.9, "quote_volume": 1531.25138, "trades": 14, "taker_buy_volume": 645.2, "taker_buy_quote": 70.58488}, {"ts": 1774640820000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 909.5, "quote_volume": 99.42937, "trades": 3, "taker_buy_volume": 210.2, "taker_buy_quote": 22.99588}, {"ts": 1774640880000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 1828.1, "quote_volume": 199.83601, "trades": 5, "taker_buy_volume": 246.8, "taker_buy_quote": 26.99992}, {"ts": 1774640940000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 7107.4, "quote_volume": 777.26929, "trades": 9, "taker_buy_volume": 6060.8, "taker_buy_quote": 662.97}, {"ts": 1774641000000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 1337.4, "quote_volume": 146.11077, "trades": 3, "taker_buy_volume": 58.3, "taker_buy_quote": 6.37802}, {"ts": 1774641060000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 725.3, "quote_volume": 79.13023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641120000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 1242.0, "quote_volume": 135.5308, "trades": 3, "taker_buy_volume": 143.0, "taker_buy_quote": 15.6299}, {"ts": 1774641180000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 950.4, "quote_volume": 103.83091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641240000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 790.1, "quote_volume": 86.35793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641300000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 6116.7, "quote_volume": 669.05488, "trades": 7, "taker_buy_volume": 4315.8, "taker_buy_quote": 472.14852}, {"ts": 1774641360000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 1755.5, "quote_volume": 192.06461, "trades": 3, "taker_buy_volume": 1140.0, "taker_buy_quote": 124.79046}, {"ts": 1774641420000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 4424.7, "quote_volume": 483.62537, "trades": 7, "taker_buy_volume": 56.6, "taker_buy_quote": 6.19204}, {"ts": 1774641480000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 3497.5, "quote_volume": 382.19209, "trades": 4, "taker_buy_volume": 2650.9, "taker_buy_quote": 289.74337}, {"ts": 1774641540000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 1811.3, "quote_volume": 197.94716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641600000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 2329.6, "quote_volume": 254.80716, "trades": 6, "taker_buy_volume": 1329.2, "taker_buy_quote": 145.41448}, {"ts": 1774641660000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 4801.5, "quote_volume": 525.76425, "trades": 3, "taker_buy_volume": 4801.5, "taker_buy_quote": 525.76425}, {"ts": 1774641720000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641780000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 2733.2, "quote_volume": 299.75299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641840000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 2107.8, "quote_volume": 231.15413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641900000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 2104.3, "quote_volume": 230.99216, "trades": 3, "taker_buy_volume": 1504.5, "taker_buy_quote": 165.1941}, {"ts": 1774641960000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 6631.2, "quote_volume": 728.11966, "trades": 8, "taker_buy_volume": 1414.0, "taker_buy_quote": 155.2711}, {"ts": 1774642020000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 92.8, "quote_volume": 10.19872, "trades": 1, "taker_buy_volume": 92.8, "taker_buy_quote": 10.19872}, {"ts": 1774642080000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 7715.5, "quote_volume": 847.1619, "trades": 9, "taker_buy_volume": 6360.9, "taker_buy_quote": 698.42682}, {"ts": 1774642140000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 12393.3, "quote_volume": 1362.3946, "trades": 12, "taker_buy_volume": 7349.3, "taker_buy_quote": 808.08954}, {"ts": 1774642200000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642260000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 9081.8, "quote_volume": 998.998, "trades": 4, "taker_buy_volume": 9081.8, "taker_buy_quote": 998.998}, {"ts": 1774642320000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642380000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 812.4, "quote_volume": 89.42514, "trades": 2, "taker_buy_volume": 611.4, "taker_buy_quote": 67.31514}, {"ts": 1774642440000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 2283.7, "quote_volume": 251.43537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642500000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642560000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 12844.8, "quote_volume": 1412.928, "trades": 8, "taker_buy_volume": 1748.1, "taker_buy_quote": 192.291}, {"ts": 1774642620000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642680000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642740000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 4364.2, "quote_volume": 480.06654, "trades": 3, "taker_buy_volume": 4364.2, "taker_buy_quote": 480.06654}, {"ts": 1774642800000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 786.7, "quote_volume": 86.537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642860000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642920000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 3378.1, "quote_volume": 370.95453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642980000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643040000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 12517.9, "quote_volume": 1371.6038, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643100000, "open": 0.1094, "high": 0.1094, "low": 0.1089, "close": 0.109, "volume": 33125.4, "quote_volume": 3611.65741, "trades": 21, "taker_buy_volume": 21905.5, "taker_buy_quote": 2387.46557}, {"ts": 1774643160000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 395.0, "quote_volume": 43.0945, "trades": 1, "taker_buy_volume": 395.0, "taker_buy_quote": 43.0945}, {"ts": 1774643220000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 788.9, "quote_volume": 86.14788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643280000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 35749.8, "quote_volume": 3900.56827, "trades": 14, "taker_buy_volume": 17179.6, "taker_buy_quote": 1874.29436}, {"ts": 1774643340000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643400000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643460000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 1424.3, "quote_volume": 155.77881, "trades": 3, "taker_buy_volume": 1424.3, "taker_buy_quote": 155.77881}, {"ts": 1774643520000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 6165.0, "quote_volume": 672.94372, "trades": 9, "taker_buy_volume": 1463.3, "taker_buy_quote": 159.64603}, {"ts": 1774643580000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643640000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 4926.4, "quote_volume": 537.06032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643700000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643760000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 2104.4, "quote_volume": 229.2609, "trades": 5, "taker_buy_volume": 917.4, "taker_buy_quote": 99.9966}, {"ts": 1774643820000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 8101.7, "quote_volume": 881.79312, "trades": 33, "taker_buy_volume": 3281.6, "taker_buy_quote": 357.36624}, {"ts": 1774643880000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 25103.1, "quote_volume": 2732.4874, "trades": 47, "taker_buy_volume": 11138.8, "taker_buy_quote": 1213.01532}, {"ts": 1774643940000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644000000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 3690.5, "quote_volume": 401.89545, "trades": 8, "taker_buy_volume": 1809.5, "taker_buy_quote": 197.05455}, {"ts": 1774644060000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644120000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 5289.9, "quote_volume": 576.07011, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644180000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 8891.5, "quote_volume": 969.89065, "trades": 27, "taker_buy_volume": 8891.5, "taker_buy_quote": 969.89065}, {"ts": 1774644240000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 8659.4, "quote_volume": 944.77985, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644300000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 11500.9, "quote_volume": 1252.35986, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644360000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 4877.8, "quote_volume": 531.22448, "trades": 33, "taker_buy_volume": 4877.8, "taker_buy_quote": 531.22448}, {"ts": 1774644420000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 3287.0, "quote_volume": 358.6117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644480000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 11188.9, "quote_volume": 1220.7866, "trades": 42, "taker_buy_volume": 3923.3, "taker_buy_quote": 428.07809}, {"ts": 1774644540000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 113657.1, "quote_volume": 12393.04644, "trades": 35, "taker_buy_volume": 59698.3, "taker_buy_quote": 6507.77966}, {"ts": 1774644600000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 332.7, "quote_volume": 36.29757, "trades": 4, "taker_buy_volume": 332.7, "taker_buy_quote": 36.29757}, {"ts": 1774644660000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 636.1, "quote_volume": 69.39851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644720000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 989.0, "quote_volume": 107.8999, "trades": 10, "taker_buy_volume": 989.0, "taker_buy_quote": 107.8999}, {"ts": 1774644780000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644840000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 3257.8, "quote_volume": 355.42598, "trades": 11, "taker_buy_volume": 2195.8, "taker_buy_quote": 239.56178}, {"ts": 1774644900000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644960000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 395.1, "quote_volume": 43.14492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645020000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645080000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645140000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 17413.1, "quote_volume": 1901.75677, "trades": 21, "taker_buy_volume": 2291.5, "taker_buy_quote": 250.46095}, {"ts": 1774645200000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645260000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 6233.4, "quote_volume": 680.68728, "trades": 28, "taker_buy_volume": 2362.0, "taker_buy_quote": 257.9304}, {"ts": 1774645320000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 28469.1, "quote_volume": 3108.82572, "trades": 23, "taker_buy_volume": 28469.1, "taker_buy_quote": 3108.82572}, {"ts": 1774645380000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645440000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 17471.3, "quote_volume": 1910.59702, "trades": 14, "taker_buy_volume": 3292.0, "taker_buy_quote": 360.474}, {"ts": 1774645500000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 1859.3, "quote_volume": 203.34701, "trades": 5, "taker_buy_volume": 1755.0, "taker_buy_quote": 191.95745}, {"ts": 1774645560000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645620000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645680000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 1070.4, "quote_volume": 117.10176, "trades": 2, "taker_buy_volume": 1070.4, "taker_buy_quote": 117.10176}, {"ts": 1774645740000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 533.8, "quote_volume": 58.39772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645800000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 10394.2, "quote_volume": 1135.44038, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645860000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 3707.1, "quote_volume": 404.66331, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645920000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645980000, "open": 0.1092, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 12766.5, "quote_volume": 1395.14769, "trades": 10, "taker_buy_volume": 11515.3, "taker_buy_quote": 1258.55627}, {"ts": 1774646040000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 18417.8, "quote_volume": 2008.70507, "trades": 14, "taker_buy_volume": 11217.7, "taker_buy_quote": 1223.89417}, {"ts": 1774646100000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 5840.6, "quote_volume": 636.66855, "trades": 7, "taker_buy_volume": 431.5, "taker_buy_quote": 47.07665}, {"ts": 1774646160000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 39874.6, "quote_volume": 4346.41059, "trades": 14, "taker_buy_volume": 33659.6, "taker_buy_quote": 3668.97559}, {"ts": 1774646220000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 1824.2, "quote_volume": 199.00885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646280000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 19304.6, "quote_volume": 2104.46356, "trades": 8, "taker_buy_volume": 3183.0, "taker_buy_quote": 347.20916}, {"ts": 1774646340000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646400000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 133.7, "quote_volume": 14.58667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646460000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646520000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646580000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 3106.7, "quote_volume": 339.8419, "trades": 5, "taker_buy_volume": 2795.9, "taker_buy_quote": 305.87146}, {"ts": 1774646640000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 1249.8, "quote_volume": 136.47816, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 93.366}, {"ts": 1774646700000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646760000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646820000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 458.9, "quote_volume": 50.0201, "trades": 1, "taker_buy_volume": 458.9, "taker_buy_quote": 50.0201}, {"ts": 1774646880000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646940000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 4022.8, "quote_volume": 438.4852, "trades": 4, "taker_buy_volume": 2281.3, "taker_buy_quote": 248.6617}, {"ts": 1774647000000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 3841.1, "quote_volume": 419.15857, "trades": 4, "taker_buy_volume": 3061.3, "taker_buy_quote": 334.16037}, {"ts": 1774647060000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 238.2, "quote_volume": 25.9638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647120000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 12821.7, "quote_volume": 1398.01085, "trades": 13, "taker_buy_volume": 3369.7, "taker_buy_quote": 367.47776}, {"ts": 1774647180000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647240000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647300000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 313.5, "quote_volume": 34.19533, "trades": 2, "taker_buy_volume": 313.5, "taker_buy_quote": 34.19533}, {"ts": 1774647360000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647420000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1438.1, "quote_volume": 156.89671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647480000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 55.6, "quote_volume": 6.0604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647540000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647600000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 6517.5, "quote_volume": 711.85692, "trades": 22, "taker_buy_volume": 6517.5, "taker_buy_quote": 711.85692}, {"ts": 1774647660000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 1993.8, "quote_volume": 217.72296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647720000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 2650.9, "quote_volume": 289.74337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647780000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 2008.0, "quote_volume": 219.6321, "trades": 3, "taker_buy_volume": 1577.0, "taker_buy_quote": 172.5238}, {"ts": 1774647840000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 2551.4, "quote_volume": 279.3783, "trades": 19, "taker_buy_volume": 2551.4, "taker_buy_quote": 279.3783}, {"ts": 1774647900000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647960000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 375.7, "quote_volume": 41.10158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648020000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648080000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 183.0, "quote_volume": 19.99275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648140000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 769.5, "quote_volume": 84.0294, "trades": 10, "taker_buy_volume": 769.5, "taker_buy_quote": 84.0294}, {"ts": 1774648200000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648260000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 2287.0, "quote_volume": 249.31045, "trades": 4, "taker_buy_volume": 183.0, "taker_buy_quote": 19.9653}, {"ts": 1774648320000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648380000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648440000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648500000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 4705.4, "quote_volume": 512.46664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648560000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648620000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648680000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 786.8, "quote_volume": 85.7612, "trades": 1, "taker_buy_volume": 786.8, "taker_buy_quote": 85.7612}, {"ts": 1774648740000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 2566.9, "quote_volume": 279.53541, "trades": 3, "taker_buy_volume": 1682.8, "taker_buy_quote": 183.25692}, {"ts": 1774648800000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 91.9, "quote_volume": 10.0171, "trades": 2, "taker_buy_volume": 91.9, "taker_buy_quote": 10.0171}, {"ts": 1774648860000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 386.5, "quote_volume": 42.17633, "trades": 4, "taker_buy_volume": 386.5, "taker_buy_quote": 42.17633}, {"ts": 1774648920000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 47.5, "quote_volume": 5.19175, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 5.19175}, {"ts": 1774648980000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 44.1, "quote_volume": 4.82013, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 4.82013}, {"ts": 1774649040000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649100000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 4574.5, "quote_volume": 499.99285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649160000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 1410.3, "quote_volume": 154.00476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649220000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649280000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 243.3, "quote_volume": 26.59269, "trades": 2, "taker_buy_volume": 243.3, "taker_buy_quote": 26.59269}, {"ts": 1774649340000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649400000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649460000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649520000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649580000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649640000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649700000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649760000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 4622.1, "quote_volume": 505.6518, "trades": 7, "taker_buy_volume": 4437.8, "taker_buy_quote": 485.49532}, {"ts": 1774649820000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 263.6, "quote_volume": 28.81148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649880000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 519.8, "quote_volume": 56.81414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649940000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 2735.4, "quote_volume": 299.5263, "trades": 7, "taker_buy_volume": 2735.4, "taker_buy_quote": 299.5263}, {"ts": 1774650000000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650060000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 72.2, "quote_volume": 7.9059, "trades": 1, "taker_buy_volume": 72.2, "taker_buy_quote": 7.9059}, {"ts": 1774650120000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650180000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 185.1, "quote_volume": 20.24994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650240000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650300000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 2105.1, "quote_volume": 230.29794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650360000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 7110.1, "quote_volume": 776.95649, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650420000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 3173.0, "quote_volume": 346.4916, "trades": 4, "taker_buy_volume": 1412.9, "taker_buy_quote": 154.28868}, {"ts": 1774650480000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650540000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650600000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 2213.7, "quote_volume": 242.17878, "trades": 5, "taker_buy_volume": 1889.7, "taker_buy_quote": 206.73318}, {"ts": 1774650660000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650720000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650780000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 11500.3, "quote_volume": 1257.6523, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650840000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650900000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650960000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 6072.6, "quote_volume": 662.46485, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651020000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 4854.3, "quote_volume": 529.27304, "trades": 35, "taker_buy_volume": 4854.3, "taker_buy_quote": 529.27304}, {"ts": 1774651080000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 8308.7, "quote_volume": 908.13174, "trades": 9, "taker_buy_volume": 183.3, "taker_buy_quote": 20.02552}, {"ts": 1774651140000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651200000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651260000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 353.6, "quote_volume": 38.61312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651320000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 263.0, "quote_volume": 28.7196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651380000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651440000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651500000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 1914.8, "quote_volume": 209.66144, "trades": 6, "taker_buy_volume": 1914.8, "taker_buy_quote": 209.66144}, {"ts": 1774651560000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 4237.8, "quote_volume": 463.61532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651620000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651680000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651740000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651800000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 263.2, "quote_volume": 28.8204, "trades": 1, "taker_buy_volume": 263.2, "taker_buy_quote": 28.8204}, {"ts": 1774651860000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651920000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 1969.7, "quote_volume": 215.68215, "trades": 2, "taker_buy_volume": 1969.7, "taker_buy_quote": 215.68215}, {"ts": 1774651980000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 3334.7, "quote_volume": 364.81618, "trades": 10, "taker_buy_volume": 1170.0, "taker_buy_quote": 127.998}, {"ts": 1774652040000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 8598.3, "quote_volume": 940.4797, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652100000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 4361.3, "quote_volume": 477.12622, "trades": 4, "taker_buy_volume": 4361.3, "taker_buy_quote": 477.12622}, {"ts": 1774652160000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652220000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 2092.2, "quote_volume": 228.88668, "trades": 6, "taker_buy_volume": 742.4, "taker_buy_quote": 81.21856}, {"ts": 1774652280000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 2227.4, "quote_volume": 243.67756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652340000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 4313.1, "quote_volume": 471.06717, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652400000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 138.4, "quote_volume": 15.11328, "trades": 2, "taker_buy_volume": 138.4, "taker_buy_quote": 15.11328}, {"ts": 1774652460000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 487.4, "quote_volume": 53.27282, "trades": 2, "taker_buy_volume": 487.4, "taker_buy_quote": 53.27282}, {"ts": 1774652520000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652580000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 183.3, "quote_volume": 20.00719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652640000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 2475.9, "quote_volume": 269.8731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652700000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 227.6, "quote_volume": 24.84476, "trades": 3, "taker_buy_volume": 227.6, "taker_buy_quote": 24.84476}, {"ts": 1774652760000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652820000, "open": 0.1091, "high": 0.1091, "low": 0.1086, "close": 0.1087, "volume": 7702.5, "quote_volume": 838.08462, "trades": 19, "taker_buy_volume": 6609.8, "taker_buy_quote": 719.20677}, {"ts": 1774652880000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1189.1, "quote_volume": 129.13626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652940000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 770.0, "quote_volume": 83.47715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653000000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 25161.3, "quote_volume": 2733.16588, "trades": 21, "taker_buy_volume": 25161.3, "taker_buy_quote": 2733.16588}, {"ts": 1774653060000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 8508.7, "quote_volume": 925.70093, "trades": 14, "taker_buy_volume": 5329.1, "taker_buy_quote": 579.98289}, {"ts": 1774653120000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 2008.4, "quote_volume": 218.51392, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 54.4}, {"ts": 1774653180000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 9633.9, "quote_volume": 1049.81415, "trades": 11, "taker_buy_volume": 6403.4, "taker_buy_quote": 697.9614}, {"ts": 1774653240000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653300000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 14405.1, "quote_volume": 1568.64449, "trades": 8, "taker_buy_volume": 91.9, "taker_buy_quote": 10.0171}, {"ts": 1774653360000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 184.0, "quote_volume": 20.0008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653420000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 119.6, "quote_volume": 12.98856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653480000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653540000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 3405.6, "quote_volume": 369.85763, "trades": 31, "taker_buy_volume": 3405.6, "taker_buy_quote": 369.85763}, {"ts": 1774653600000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 123.5, "quote_volume": 13.39975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653660000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653720000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 811.3, "quote_volume": 88.02605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653780000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1981.7, "quote_volume": 215.01445, "trades": 5, "taker_buy_volume": 811.7, "taker_buy_quote": 88.06945}, {"ts": 1774653840000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 15127.8, "quote_volume": 1643.00531, "trades": 9, "taker_buy_volume": 13957.8, "taker_buy_quote": 1515.82631}, {"ts": 1774653900000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 973.5, "quote_volume": 105.91136, "trades": 2, "taker_buy_volume": 919.1, "taker_buy_quote": 99.99808}, {"ts": 1774653960000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 10312.4, "quote_volume": 1121.98912, "trades": 8, "taker_buy_volume": 10312.4, "taker_buy_quote": 1121.98912}, {"ts": 1774654020000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 224.0, "quote_volume": 24.38546, "trades": 3, "taker_buy_volume": 224.0, "taker_buy_quote": 24.38546}, {"ts": 1774654080000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654140000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 53.1, "quote_volume": 5.78259, "trades": 1, "taker_buy_volume": 53.1, "taker_buy_quote": 5.78259}, {"ts": 1774654200000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 1280.9, "quote_volume": 139.25769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654260000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 482.1, "quote_volume": 52.45248, "trades": 3, "taker_buy_volume": 482.1, "taker_buy_quote": 52.45248}, {"ts": 1774654320000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654380000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654440000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 3238.6, "quote_volume": 352.6927, "trades": 9, "taker_buy_volume": 2676.3, "taker_buy_quote": 291.45823}, {"ts": 1774654500000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 396.8, "quote_volume": 43.21152, "trades": 1, "taker_buy_volume": 396.8, "taker_buy_quote": 43.21152}, {"ts": 1774654560000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654620000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654680000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 56.3, "quote_volume": 6.12544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654740000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654800000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 211.2, "quote_volume": 22.99968, "trades": 1, "taker_buy_volume": 211.2, "taker_buy_quote": 22.99968}, {"ts": 1774654860000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 726.0, "quote_volume": 79.0614, "trades": 1, "taker_buy_volume": 726.0, "taker_buy_quote": 79.0614}, {"ts": 1774654920000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 9516.8, "quote_volume": 1036.37952, "trades": 4, "taker_buy_volume": 9516.8, "taker_buy_quote": 1036.37952}, {"ts": 1774654980000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 1539.6, "quote_volume": 167.80721, "trades": 4, "taker_buy_volume": 277.7, "taker_buy_quote": 30.2693}, {"ts": 1774655040000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655100000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 183.7, "quote_volume": 20.03248, "trades": 2, "taker_buy_volume": 183.7, "taker_buy_quote": 20.03248}, {"ts": 1774655160000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 1281.8, "quote_volume": 139.97256, "trades": 5, "taker_buy_volume": 1281.8, "taker_buy_quote": 139.97256}, {"ts": 1774655220000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 721.9, "quote_volume": 78.90367, "trades": 2, "taker_buy_volume": 721.9, "taker_buy_quote": 78.90367}, {"ts": 1774655280000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 1265.0, "quote_volume": 138.2645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655340000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655400000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 3235.7, "quote_volume": 353.33844, "trades": 6, "taker_buy_volume": 2747.7, "taker_buy_quote": 300.04884}, {"ts": 1774655460000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 7076.8, "quote_volume": 772.07888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655520000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655580000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655640000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655700000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 4582.9, "quote_volume": 500.45268, "trades": 3, "taker_buy_volume": 4582.9, "taker_buy_quote": 500.45268}, {"ts": 1774655760000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 1190.0, "quote_volume": 130.09764, "trades": 5, "taker_buy_volume": 975.2, "taker_buy_quote": 106.59852}, {"ts": 1774655820000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1606.2, "quote_volume": 175.87324, "trades": 4, "taker_buy_volume": 1261.5, "taker_buy_quote": 138.13425}, {"ts": 1774655880000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 1041.9, "quote_volume": 114.15263, "trades": 4, "taker_buy_volume": 882.8, "taker_buy_quote": 96.71527}, {"ts": 1774655940000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 91.2, "quote_volume": 9.99552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656000000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 19382.8, "quote_volume": 2126.76109, "trades": 17, "taker_buy_volume": 17139.5, "taker_buy_quote": 1880.59231}, {"ts": 1774656060000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 252.3, "quote_volume": 27.67731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656120000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 2003.3, "quote_volume": 220.05834, "trades": 5, "taker_buy_volume": 1041.1, "taker_buy_quote": 114.33789}, {"ts": 1774656180000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 16827.5, "quote_volume": 1851.53417, "trades": 12, "taker_buy_volume": 16269.7, "taker_buy_quote": 1790.16708}, {"ts": 1774656240000, "open": 0.1101, "high": 0.1107, "low": 0.1101, "close": 0.1107, "volume": 11947.4, "quote_volume": 1320.05519, "trades": 22, "taker_buy_volume": 8134.3, "taker_buy_quote": 898.52329}, {"ts": 1774656300000, "open": 0.1108, "high": 0.1108, "low": 0.1104, "close": 0.1104, "volume": 26655.7, "quote_volume": 2946.79842, "trades": 38, "taker_buy_volume": 2543.3, "taker_buy_quote": 281.79764}, {"ts": 1774656360000, "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1104, "volume": 51768.8, "quote_volume": 5716.33701, "trades": 90, "taker_buy_volume": 23340.3, "taker_buy_quote": 2577.47578}, {"ts": 1774656420000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1107, "volume": 1586.2, "quote_volume": 175.62388, "trades": 8, "taker_buy_volume": 877.3, "taker_buy_quote": 97.14865}, {"ts": 1774656480000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 5161.4, "quote_volume": 570.93709, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656540000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656600000, "open": 0.1106, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 46145.0, "quote_volume": 5112.42026, "trades": 110, "taker_buy_volume": 18876.4, "taker_buy_quote": 2090.07101}, {"ts": 1774656660000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656720000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 2331.0, "quote_volume": 258.23746, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656780000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656840000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 1576.7, "quote_volume": 174.11328, "trades": 17, "taker_buy_volume": 458.9, "taker_buy_quote": 50.66256}, {"ts": 1774656900000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 2870.4, "quote_volume": 316.60512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656960000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 12384.2, "quote_volume": 1366.43418, "trades": 14, "taker_buy_volume": 10243.5, "taker_buy_quote": 1130.36324}, {"ts": 1774657020000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 7431.8, "quote_volume": 819.88147, "trades": 9, "taker_buy_volume": 7431.8, "taker_buy_quote": 819.88147}, {"ts": 1774657080000, "open": 0.1102, "high": 0.1106, "low": 0.1102, "close": 0.1104, "volume": 63361.4, "quote_volume": 6993.07389, "trades": 53, "taker_buy_volume": 40330.6, "taker_buy_quote": 4451.2122}, {"ts": 1774657140000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1102, "volume": 37252.7, "quote_volume": 4112.14897, "trades": 16, "taker_buy_volume": 51.3, "taker_buy_quote": 5.65326}, {"ts": 1774657200000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 2362.7, "quote_volume": 259.99803, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657260000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 29279.7, "quote_volume": 3217.99759, "trades": 20, "taker_buy_volume": 22252.8, "taker_buy_quote": 2445.75039}, {"ts": 1774657320000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 9204.9, "quote_volume": 1012.539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657380000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 52.5, "quote_volume": 5.78025, "trades": 1, "taker_buy_volume": 52.5, "taker_buy_quote": 5.78025}, {"ts": 1774657440000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 160.6, "quote_volume": 17.666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657500000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 9437.5, "quote_volume": 1037.29321, "trades": 17, "taker_buy_volume": 2993.0, "taker_buy_quote": 329.04266}, {"ts": 1774657560000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657620000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657680000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657740000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 2651.6, "quote_volume": 291.676, "trades": 9, "taker_buy_volume": 528.1, "taker_buy_quote": 58.091}, {"ts": 1774657800000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 8596.9, "quote_volume": 945.659, "trades": 10, "taker_buy_volume": 7734.4, "taker_buy_quote": 850.784}, {"ts": 1774657860000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 12337.7, "quote_volume": 1355.91323, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657920000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 1704.0, "quote_volume": 187.12401, "trades": 9, "taker_buy_volume": 339.3, "taker_buy_quote": 37.28907}, {"ts": 1774657980000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658040000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658100000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 7990.5, "quote_volume": 875.74063, "trades": 15, "taker_buy_volume": 4892.7, "taker_buy_quote": 536.23992}, {"ts": 1774658160000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 969.0, "quote_volume": 106.30842, "trades": 4, "taker_buy_volume": 969.0, "taker_buy_quote": 106.30842}, {"ts": 1774658220000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 2740.7, "quote_volume": 301.0559, "trades": 6, "taker_buy_volume": 1270.4, "taker_buy_quote": 139.61696}, {"ts": 1774658280000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 884.1, "quote_volume": 97.3139, "trades": 4, "taker_buy_volume": 802.1, "taker_buy_quote": 88.3021}, {"ts": 1774658340000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 91.0, "quote_volume": 10.0009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658400000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 182.3, "quote_volume": 20.00742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658460000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 23222.1, "quote_volume": 2544.09582, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658520000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658580000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658640000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 182.5, "quote_volume": 20.02937, "trades": 2, "taker_buy_volume": 182.5, "taker_buy_quote": 20.02937}, {"ts": 1774658700000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 852.2, "quote_volume": 93.73289, "trades": 3, "taker_buy_volume": 852.2, "taker_buy_quote": 93.73289}, {"ts": 1774658760000, "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 773.7, "quote_volume": 84.96424, "trades": 4, "taker_buy_volume": 393.6, "taker_buy_quote": 43.25664}, {"ts": 1774658820000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658880000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658940000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659000000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 6027.4, "quote_volume": 659.37016, "trades": 45, "taker_buy_volume": 429.8, "taker_buy_quote": 47.02012}, {"ts": 1774659060000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 355.9, "quote_volume": 38.87344, "trades": 4, "taker_buy_volume": 91.6, "taker_buy_quote": 10.00272}, {"ts": 1774659120000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659180000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659240000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659300000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 5697.8, "quote_volume": 622.19976, "trades": 32, "taker_buy_volume": 999.0, "taker_buy_quote": 109.0908}, {"ts": 1774659360000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659420000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659480000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 1170.0, "quote_volume": 127.764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659540000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659600000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 1353.1, "quote_volume": 147.61407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659660000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 23841.6, "quote_volume": 2594.72513, "trades": 27, "taker_buy_volume": 1149.8, "taker_buy_quote": 125.05797}, {"ts": 1774659720000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659780000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659840000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 10435.2, "quote_volume": 1135.34976, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659900000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 6624.2, "quote_volume": 719.79443, "trades": 9, "taker_buy_volume": 1168.3, "taker_buy_quote": 126.99421}, {"ts": 1774659960000, "open": 0.1087, "high": 0.1091, "low": 0.1087, "close": 0.1091, "volume": 28956.3, "quote_volume": 3152.55745, "trades": 52, "taker_buy_volume": 23578.5, "taker_buy_quote": 2567.36485}, {"ts": 1774660020000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 3717.7, "quote_volume": 404.89473, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660080000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 3000.0, "quote_volume": 325.50921, "trades": 7, "taker_buy_volume": 2815.6, "taker_buy_quote": 305.4926}, {"ts": 1774660140000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 1088.7, "quote_volume": 118.20445, "trades": 3, "taker_buy_volume": 805.0, "taker_buy_quote": 87.423}, {"ts": 1774660200000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 29866.2, "quote_volume": 3235.11413, "trades": 28, "taker_buy_volume": 6700.8, "taker_buy_quote": 726.24702}, {"ts": 1774660260000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 43271.3, "quote_volume": 4677.5857, "trades": 55, "taker_buy_volume": 22694.2, "taker_buy_quote": 2453.78638}, {"ts": 1774660320000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 11813.1, "quote_volume": 1276.00104, "trades": 14, "taker_buy_volume": 457.5, "taker_buy_quote": 49.43707}, {"ts": 1774660380000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 40102.6, "quote_volume": 4318.72042, "trades": 81, "taker_buy_volume": 34178.2, "taker_buy_quote": 3680.77303}, {"ts": 1774660440000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 584.1, "quote_volume": 62.97525, "trades": 4, "taker_buy_volume": 584.1, "taker_buy_quote": 62.97525}, {"ts": 1774660500000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 181.9, "quote_volume": 19.6452, "trades": 2, "taker_buy_volume": 181.9, "taker_buy_quote": 19.6452}, {"ts": 1774660560000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 8922.1, "quote_volume": 961.81165, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660620000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 13006.4, "quote_volume": 1402.89637, "trades": 62, "taker_buy_volume": 9057.3, "taker_buy_quote": 976.78848}, {"ts": 1774660680000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660740000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 118177.9, "quote_volume": 12720.94463, "trades": 79, "taker_buy_volume": 10286.3, "taker_buy_quote": 1108.67706}, {"ts": 1774660800000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 918.8, "quote_volume": 98.97085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660860000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 2503.5, "quote_volume": 269.8773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660920000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 3882.8, "quote_volume": 418.17756, "trades": 5, "taker_buy_volume": 557.6, "taker_buy_quote": 60.05352}, {"ts": 1774660980000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 9061.2, "quote_volume": 975.89124, "trades": 41, "taker_buy_volume": 9061.2, "taker_buy_quote": 975.89124}, {"ts": 1774661040000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 17866.1, "quote_volume": 1927.31463, "trades": 16, "taker_buy_volume": 12026.0, "taker_buy_quote": 1297.75185}, {"ts": 1774661100000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661160000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 491.2, "quote_volume": 53.09872, "trades": 2, "taker_buy_volume": 491.2, "taker_buy_quote": 53.09872}, {"ts": 1774661220000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661280000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 44071.7, "quote_volume": 4757.73096, "trades": 14, "taker_buy_volume": 708.9, "taker_buy_quote": 76.49031}, {"ts": 1774661340000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661400000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 153.3, "quote_volume": 16.53216, "trades": 3, "taker_buy_volume": 64.2, "taker_buy_quote": 6.92718}, {"ts": 1774661460000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 92.7, "quote_volume": 10.0116, "trades": 2, "taker_buy_volume": 92.7, "taker_buy_quote": 10.0116}, {"ts": 1774661520000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661580000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661640000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 3575.2, "quote_volume": 385.76408, "trades": 5, "taker_buy_volume": 2684.3, "taker_buy_quote": 289.63597}, {"ts": 1774661700000, "open": 0.1078, "high": 0.1078, "low": 0.1071, "close": 0.1072, "volume": 43605.2, "quote_volume": 4686.17299, "trades": 203, "taker_buy_volume": 33905.2, "taker_buy_quote": 3645.17652}, {"ts": 1774661760000, "open": 0.1073, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 2911.8, "quote_volume": 312.15869, "trades": 10, "taker_buy_volume": 983.4, "taker_buy_quote": 105.43938}, {"ts": 1774661820000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 20857.1, "quote_volume": 2239.01332, "trades": 85, "taker_buy_volume": 16033.7, "taker_buy_quote": 1720.98016}, {"ts": 1774661880000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 13676.5, "quote_volume": 1470.59803, "trades": 57, "taker_buy_volume": 13676.5, "taker_buy_quote": 1470.59803}, {"ts": 1774661940000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 564.6, "quote_volume": 60.92034, "trades": 6, "taker_buy_volume": 564.6, "taker_buy_quote": 60.92034}, {"ts": 1774662000000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 7352.0, "quote_volume": 791.86429, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662060000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 15367.3, "quote_volume": 1658.20506, "trades": 8, "taker_buy_volume": 15367.3, "taker_buy_quote": 1658.20506}, {"ts": 1774662120000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 11842.3, "quote_volume": 1280.07801, "trades": 8, "taker_buy_volume": 11096.1, "taker_buy_quote": 1199.48841}, {"ts": 1774662180000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 891.4, "quote_volume": 96.36034, "trades": 2, "taker_buy_volume": 891.4, "taker_buy_quote": 96.36034}, {"ts": 1774662240000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 3658.7, "quote_volume": 396.03355, "trades": 36, "taker_buy_volume": 3658.7, "taker_buy_quote": 396.03355}, {"ts": 1774662300000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 5828.5, "quote_volume": 631.22655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662360000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 7088.5, "quote_volume": 768.25335, "trades": 10, "taker_buy_volume": 2472.4, "taker_buy_quote": 267.812}, {"ts": 1774662420000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 2562.3, "quote_volume": 277.98182, "trades": 8, "taker_buy_volume": 958.2, "taker_buy_quote": 103.95546}, {"ts": 1774662480000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662540000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662600000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 92.3, "quote_volume": 10.00532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662660000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 6360.2, "quote_volume": 687.72507, "trades": 9, "taker_buy_volume": 5284.2, "taker_buy_quote": 571.22202}, {"ts": 1774662720000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 892.5, "quote_volume": 96.5685, "trades": 3, "taker_buy_volume": 892.5, "taker_buy_quote": 96.5685}, {"ts": 1774662780000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1384.8, "quote_volume": 149.84461, "trades": 4, "taker_buy_volume": 92.5, "taker_buy_quote": 10.01775}, {"ts": 1774662840000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662900000, "open": 0.1081, "high": 0.1082, "low": 0.1078, "close": 0.1082, "volume": 59905.8, "quote_volume": 6466.9273, "trades": 65, "taker_buy_volume": 15727.9, "taker_buy_quote": 1699.59849}, {"ts": 1774662960000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 3339.4, "quote_volume": 361.66626, "trades": 26, "taker_buy_volume": 3247.0, "taker_buy_quote": 351.65934}, {"ts": 1774663020000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 138.8, "quote_volume": 15.01816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663080000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 4112.5, "quote_volume": 444.56125, "trades": 38, "taker_buy_volume": 3921.8, "taker_buy_quote": 423.94658}, {"ts": 1774663140000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 185.1, "quote_volume": 20.03707, "trades": 2, "taker_buy_volume": 185.1, "taker_buy_quote": 20.03707}, {"ts": 1774663200000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663260000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 6673.1, "quote_volume": 723.14375, "trades": 29, "taker_buy_volume": 5300.0, "taker_buy_quote": 574.55587}, {"ts": 1774663320000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 4787.7, "quote_volume": 519.56281, "trades": 48, "taker_buy_volume": 4787.7, "taker_buy_quote": 519.56281}, {"ts": 1774663380000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 4199.0, "quote_volume": 456.08511, "trades": 12, "taker_buy_volume": 1695.5, "taker_buy_quote": 184.20501}, {"ts": 1774663440000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 13428.7, "quote_volume": 1463.22642, "trades": 36, "taker_buy_volume": 8773.9, "taker_buy_quote": 955.89925}, {"ts": 1774663500000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 3163.4, "quote_volume": 344.49426, "trades": 1, "taker_buy_volume": 3163.4, "taker_buy_quote": 344.49426}, {"ts": 1774663560000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 1377.9, "quote_volume": 149.90631, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663620000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663680000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 150.2, "quote_volume": 16.30591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663740000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 2306.7, "quote_volume": 250.31703, "trades": 4, "taker_buy_volume": 400.8, "taker_buy_quote": 43.52688}, {"ts": 1774663800000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 3769.7, "quote_volume": 409.01245, "trades": 33, "taker_buy_volume": 3769.7, "taker_buy_quote": 409.01245}, {"ts": 1774663860000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 888.5, "quote_volume": 96.4911, "trades": 3, "taker_buy_volume": 888.5, "taker_buy_quote": 96.4911}, {"ts": 1774663920000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663980000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 764.0, "quote_volume": 82.91057, "trades": 4, "taker_buy_volume": 165.7, "taker_buy_quote": 17.99502}, {"ts": 1774664040000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 870.3, "quote_volume": 94.51458, "trades": 2, "taker_buy_volume": 92.2, "taker_buy_quote": 10.01292}, {"ts": 1774664100000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664160000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 2251.3, "quote_volume": 244.70554, "trades": 5, "taker_buy_volume": 2143.6, "taker_buy_quote": 233.00932}, {"ts": 1774664220000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 36793.0, "quote_volume": 3992.04972, "trades": 21, "taker_buy_volume": 4635.9, "taker_buy_quote": 503.00437}, {"ts": 1774664280000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 92.1, "quote_volume": 10.01127, "trades": 1, "taker_buy_volume": 92.1, "taker_buy_quote": 10.01127}, {"ts": 1774664340000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664400000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 9056.6, "quote_volume": 986.24083, "trades": 13, "taker_buy_volume": 2396.5, "taker_buy_quote": 260.96964}, {"ts": 1774664460000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 979.8, "quote_volume": 106.59303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664520000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 7808.8, "quote_volume": 848.08966, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664580000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664640000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 2132.0, "quote_volume": 231.5352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664700000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 92.2, "quote_volume": 10.0037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664760000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664820000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664880000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 1764.1, "quote_volume": 191.41944, "trades": 5, "taker_buy_volume": 185.3, "taker_buy_quote": 20.11427}, {"ts": 1774664940000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 4965.9, "quote_volume": 539.42296, "trades": 35, "taker_buy_volume": 4965.9, "taker_buy_quote": 539.42296}, {"ts": 1774665000000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 887.2, "quote_volume": 96.3407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665060000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665120000, "open": 0.1085, "high": 0.1089, "low": 0.1085, "close": 0.1089, "volume": 48136.2, "quote_volume": 5227.85575, "trades": 50, "taker_buy_volume": 47574.8, "taker_buy_quote": 5166.71929}, {"ts": 1774665180000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 3995.2, "quote_volume": 435.71065, "trades": 9, "taker_buy_volume": 3995.2, "taker_buy_quote": 435.71065}, {"ts": 1774665240000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 35336.5, "quote_volume": 3863.31499, "trades": 27, "taker_buy_volume": 5891.9, "taker_buy_quote": 644.42027}, {"ts": 1774665300000, "open": 0.1092, "high": 0.1094, "low": 0.109, "close": 0.1093, "volume": 112582.2, "quote_volume": 12289.29782, "trades": 95, "taker_buy_volume": 75654.3, "taker_buy_quote": 8259.91298}, {"ts": 1774665360000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 12005.2, "quote_volume": 1310.5587, "trades": 45, "taker_buy_volume": 1492.7, "taker_buy_quote": 162.85357}, {"ts": 1774665420000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 15972.2, "quote_volume": 1740.88972, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665480000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1086, "volume": 3212.1, "quote_volume": 348.87349, "trades": 9, "taker_buy_volume": 654.2, "taker_buy_quote": 71.10233}, {"ts": 1774665540000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 92.1, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 92.1, "taker_buy_quote": 10.02048}, {"ts": 1774665600000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 783.3, "quote_volume": 85.10607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665660000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 489.2, "quote_volume": 53.16682, "trades": 2, "taker_buy_volume": 397.0, "taker_buy_quote": 43.1539}, {"ts": 1774665720000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 1662.0, "quote_volume": 180.4831, "trades": 3, "taker_buy_volume": 1561.0, "taker_buy_quote": 169.5246}, {"ts": 1774665780000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 8211.5, "quote_volume": 892.53891, "trades": 8, "taker_buy_volume": 7068.7, "taker_buy_quote": 768.43083}, {"ts": 1774665840000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665900000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 911.6, "quote_volume": 99.33752, "trades": 12, "taker_buy_volume": 367.5, "taker_buy_quote": 40.05749}, {"ts": 1774665960000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666020000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 275.4, "quote_volume": 29.99106, "trades": 1, "taker_buy_volume": 275.4, "taker_buy_quote": 29.99106}, {"ts": 1774666080000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666140000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666200000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 91.9, "quote_volume": 10.0171, "trades": 1, "taker_buy_volume": 91.9, "taker_buy_quote": 10.0171}, {"ts": 1774666260000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 10654.9, "quote_volume": 1160.41051, "trades": 10, "taker_buy_volume": 459.5, "taker_buy_quote": 50.13145}, {"ts": 1774666320000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 1938.4, "quote_volume": 210.90886, "trades": 5, "taker_buy_volume": 109.4, "taker_buy_quote": 11.91366}, {"ts": 1774666380000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 6424.5, "quote_volume": 698.34315, "trades": 7, "taker_buy_volume": 6332.4, "taker_buy_quote": 688.33188}, {"ts": 1774666440000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1170.0, "quote_volume": 127.179, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 127.179}, {"ts": 1774666500000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666560000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 887.1, "quote_volume": 96.51648, "trades": 4, "taker_buy_volume": 887.1, "taker_buy_quote": 96.51648}, {"ts": 1774666620000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1136.3, "quote_volume": 123.62944, "trades": 3, "taker_buy_volume": 1136.3, "taker_buy_quote": 123.62944}, {"ts": 1774666680000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 872.1, "quote_volume": 94.759, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666740000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 658.3, "quote_volume": 71.49138, "trades": 1, "taker_buy_volume": 658.3, "taker_buy_quote": 71.49138}, {"ts": 1774666800000, "open": 0.1087, "high": 0.1092, "low": 0.1087, "close": 0.1091, "volume": 28157.8, "quote_volume": 3064.097, "trades": 15, "taker_buy_volume": 26839.1, "taker_buy_quote": 2920.46083}, {"ts": 1774666860000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 800.7, "quote_volume": 87.2763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666920000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 3163.7, "quote_volume": 345.37689, "trades": 10, "taker_buy_volume": 2602.7, "taker_buy_quote": 284.17179}, {"ts": 1774666980000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 4595.7, "quote_volume": 501.61869, "trades": 9, "taker_buy_volume": 1422.7, "taker_buy_quote": 155.35884}, {"ts": 1774667040000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 549.7, "quote_volume": 60.02724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667100000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 4875.6, "quote_volume": 531.92796, "trades": 6, "taker_buy_volume": 1498.5, "taker_buy_quote": 163.48635}, {"ts": 1774667160000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 6801.5, "quote_volume": 743.48565, "trades": 12, "taker_buy_volume": 6360.4, "taker_buy_quote": 695.25496}, {"ts": 1774667220000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 7405.6, "quote_volume": 809.8316, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667280000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 137.3, "quote_volume": 14.99316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667340000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 5779.2, "quote_volume": 629.85482, "trades": 12, "taker_buy_volume": 2487.8, "taker_buy_quote": 271.1702}, {"ts": 1774667400000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 2516.9, "quote_volume": 274.29468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667460000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 387.2, "quote_volume": 42.16608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667520000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 2680.2, "quote_volume": 292.18705, "trades": 7, "taker_buy_volume": 91.9, "taker_buy_quote": 10.02629}, {"ts": 1774667580000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 4418.1, "quote_volume": 481.13225, "trades": 12, "taker_buy_volume": 2180.2, "taker_buy_quote": 237.47031}, {"ts": 1774667640000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 536.2, "quote_volume": 58.4458, "trades": 4, "taker_buy_volume": 268.1, "taker_buy_quote": 29.2229}, {"ts": 1774667700000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667760000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 3489.3, "quote_volume": 379.91215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667820000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 6076.8, "quote_volume": 662.16722, "trades": 8, "taker_buy_volume": 3271.1, "taker_buy_quote": 356.5003}, {"ts": 1774667880000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 5236.1, "quote_volume": 570.80082, "trades": 9, "taker_buy_volume": 613.7, "taker_buy_quote": 66.95922}, {"ts": 1774667940000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668000000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 5206.0, "quote_volume": 566.98428, "trades": 13, "taker_buy_volume": 508.8, "taker_buy_quote": 55.4592}, {"ts": 1774668060000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 173.9, "quote_volume": 18.97249, "trades": 1, "taker_buy_volume": 173.9, "taker_buy_quote": 18.97249}, {"ts": 1774668120000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 9948.5, "quote_volume": 1084.3865, "trades": 59, "taker_buy_volume": 2669.2, "taker_buy_quote": 290.9428}, {"ts": 1774668180000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668240000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668300000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 47807.6, "quote_volume": 5206.81942, "trades": 100, "taker_buy_volume": 27023.5, "taker_buy_quote": 2943.61522}, {"ts": 1774668360000, "open": 0.109, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 24394.1, "quote_volume": 2659.49147, "trades": 66, "taker_buy_volume": 7413.2, "taker_buy_quote": 808.69871}, {"ts": 1774668420000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 185.2, "quote_volume": 20.20532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668480000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 15014.3, "quote_volume": 1636.38087, "trades": 70, "taker_buy_volume": 977.5, "taker_buy_quote": 106.44975}, {"ts": 1774668540000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668600000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 3080.4, "quote_volume": 335.03137, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668660000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 10209.8, "quote_volume": 1110.82624, "trades": 6, "taker_buy_volume": 10209.8, "taker_buy_quote": 1110.82624}, {"ts": 1774668720000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 2461.3, "quote_volume": 267.78944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668780000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 92.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 10.0188}, {"ts": 1774668840000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 4581.3, "quote_volume": 498.91276, "trades": 6, "taker_buy_volume": 91.9, "taker_buy_quote": 10.0171}, {"ts": 1774668900000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1381.7, "quote_volume": 150.32896, "trades": 15, "taker_buy_volume": 60.9, "taker_buy_quote": 6.62592}, {"ts": 1774668960000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 330.0, "quote_volume": 35.871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669020000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 2696.6, "quote_volume": 293.16016, "trades": 5, "taker_buy_volume": 397.4, "taker_buy_quote": 43.23712}, {"ts": 1774669080000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 5476.9, "quote_volume": 595.62677, "trades": 20, "taker_buy_volume": 980.4, "taker_buy_quote": 106.64916}, {"ts": 1774669140000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 92.1, "quote_volume": 10.00206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669200000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 2222.8, "quote_volume": 240.85687, "trades": 7, "taker_buy_volume": 499.8, "taker_buy_quote": 54.2283}, {"ts": 1774669260000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 1810.4, "quote_volume": 196.70164, "trades": 4, "taker_buy_volume": 1810.4, "taker_buy_quote": 196.70164}, {"ts": 1774669320000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 658.3, "quote_volume": 71.46537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669380000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 6888.9, "quote_volume": 749.25186, "trades": 8, "taker_buy_volume": 6888.9, "taker_buy_quote": 749.25186}, {"ts": 1774669440000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 6276.0, "quote_volume": 682.8288, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669500000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 45.9, "quote_volume": 4.99392, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 4.99392}, {"ts": 1774669560000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 71.4, "quote_volume": 7.76118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669620000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669680000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1398.7, "quote_volume": 152.31843, "trades": 3, "taker_buy_volume": 1262.0, "taker_buy_quote": 137.4318}, {"ts": 1774669740000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669800000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 1345.3, "quote_volume": 146.37782, "trades": 2, "taker_buy_volume": 91.8, "taker_buy_quote": 9.99702}, {"ts": 1774669860000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 92.0, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669920000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 7902.1, "quote_volume": 858.88591, "trades": 18, "taker_buy_volume": 4533.2, "taker_buy_quote": 492.81183}, {"ts": 1774669980000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 8632.6, "quote_volume": 938.2811, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670040000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 620.7, "quote_volume": 67.34595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670100000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670160000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 66560.1, "quote_volume": 7221.58755, "trades": 20, "taker_buy_volume": 446.6, "taker_buy_quote": 48.49106}, {"ts": 1774670220000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 5187.3, "quote_volume": 561.78459, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670280000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 610.6, "quote_volume": 66.12798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670340000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 12101.5, "quote_volume": 1310.33335, "trades": 75, "taker_buy_volume": 564.8, "taker_buy_quote": 61.11136}, {"ts": 1774670400000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1216.4, "quote_volume": 131.49284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670460000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1916.5, "quote_volume": 206.982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670520000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670580000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 556.5, "quote_volume": 59.99997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670640000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1997.4, "quote_volume": 215.51946, "trades": 3, "taker_buy_volume": 1997.4, "taker_buy_quote": 215.51946}, {"ts": 1774670700000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 46591.6, "quote_volume": 5029.49071, "trades": 31, "taker_buy_volume": 31290.9, "taker_buy_quote": 3378.42077}, {"ts": 1774670760000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 8235.9, "quote_volume": 887.42078, "trades": 12, "taker_buy_volume": 632.6, "taker_buy_quote": 68.14031}, {"ts": 1774670820000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670880000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 3378.1, "quote_volume": 364.12989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670940000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 113.2, "quote_volume": 12.19164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671000000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671060000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671120000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671180000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 7466.1, "quote_volume": 804.12676, "trades": 6, "taker_buy_volume": 6296.1, "taker_buy_quote": 678.11776}, {"ts": 1774671240000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671300000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 7372.8, "quote_volume": 794.05056, "trades": 58, "taker_buy_volume": 108.5, "taker_buy_quote": 11.68545}, {"ts": 1774671360000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671420000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671480000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671540000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 243.1, "quote_volume": 26.18187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671600000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 243.2, "quote_volume": 26.16832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671660000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 4056.3, "quote_volume": 436.70164, "trades": 10, "taker_buy_volume": 1918.2, "taker_buy_quote": 206.56784}, {"ts": 1774671720000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 889.8, "quote_volume": 95.96928, "trades": 4, "taker_buy_volume": 889.8, "taker_buy_quote": 95.96928}, {"ts": 1774671780000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671840000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 13718.1, "quote_volume": 1480.18299, "trades": 59, "taker_buy_volume": 4772.9, "taker_buy_quote": 514.99591}, {"ts": 1774671900000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 25900.8, "quote_volume": 2797.16527, "trades": 66, "taker_buy_volume": 7377.8, "taker_buy_quote": 796.8024}, {"ts": 1774671960000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672020000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672080000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672140000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672200000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 3182.7, "quote_volume": 344.04987, "trades": 3, "taker_buy_volume": 3182.7, "taker_buy_quote": 344.04987}, {"ts": 1774672260000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672320000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672380000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672440000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672500000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672560000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1287.4, "quote_volume": 139.29668, "trades": 2, "taker_buy_volume": 1287.4, "taker_buy_quote": 139.29668}, {"ts": 1774672620000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 92.4, "quote_volume": 10.00692, "trades": 1, "taker_buy_volume": 92.4, "taker_buy_quote": 10.00692}, {"ts": 1774672680000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672740000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672800000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672860000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 6411.3, "quote_volume": 695.49752, "trades": 12, "taker_buy_volume": 3388.5, "taker_buy_quote": 367.826}, {"ts": 1774672920000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672980000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1170.0, "quote_volume": 126.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673040000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673100000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 92.4, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 92.4, "taker_buy_quote": 10.0254}, {"ts": 1774673160000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 862.5, "quote_volume": 93.58125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673220000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673280000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673340000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673400000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 437.8, "quote_volume": 47.55464, "trades": 5, "taker_buy_volume": 437.8, "taker_buy_quote": 47.55464}, {"ts": 1774673460000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673520000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673580000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1198.9, "quote_volume": 130.20054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673640000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 3004.5, "quote_volume": 325.98825, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673700000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673760000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 3385.5, "quote_volume": 367.32675, "trades": 4, "taker_buy_volume": 3005.9, "taker_buy_quote": 326.14015}, {"ts": 1774673820000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 3015.2, "quote_volume": 326.92894, "trades": 5, "taker_buy_volume": 2110.3, "taker_buy_quote": 228.75652}, {"ts": 1774673880000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673940000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674000000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1392.9, "quote_volume": 150.99036, "trades": 2, "taker_buy_volume": 1392.9, "taker_buy_quote": 150.99036}, {"ts": 1774674060000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674120000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 599.6, "quote_volume": 64.93668, "trades": 3, "taker_buy_volume": 107.8, "taker_buy_quote": 11.67474}, {"ts": 1774674180000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 492.1, "quote_volume": 53.24522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674240000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 2669.2, "quote_volume": 288.80744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674300000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 8191.5, "quote_volume": 886.33847, "trades": 8, "taker_buy_volume": 8191.5, "taker_buy_quote": 886.33847}, {"ts": 1774674360000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 36.5, "quote_volume": 3.95295, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 3.95295}, {"ts": 1774674420000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674480000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1289.6, "quote_volume": 139.79264, "trades": 3, "taker_buy_volume": 1289.6, "taker_buy_quote": 139.79264}, {"ts": 1774674540000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674600000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 92.4, "quote_volume": 10.00692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674660000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1170.0, "quote_volume": 126.711, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 126.711}, {"ts": 1774674720000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674780000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1044.2, "quote_volume": 112.98244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674840000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674900000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 5290.6, "quote_volume": 572.97198, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674960000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675020000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 216.8, "quote_volume": 23.50112, "trades": 2, "taker_buy_volume": 216.8, "taker_buy_quote": 23.50112}, {"ts": 1774675080000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 97.2, "quote_volume": 10.5462, "trades": 2, "taker_buy_volume": 97.2, "taker_buy_quote": 10.5462}, {"ts": 1774675140000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 100.0, "quote_volume": 10.86, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 10.86}, {"ts": 1774675200000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 27292.9, "quote_volume": 2965.15825, "trades": 66, "taker_buy_volume": 19337.9, "taker_buy_quote": 2101.48667}, {"ts": 1774675260000, "open": 0.1088, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 61482.1, "quote_volume": 6678.11031, "trades": 45, "taker_buy_volume": 92.1, "taker_buy_quote": 10.02048}, {"ts": 1774675320000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675380000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675440000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675500000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675560000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 39775.2, "quote_volume": 4311.84825, "trades": 10, "taker_buy_volume": 39775.2, "taker_buy_quote": 4311.84825}, {"ts": 1774675620000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675680000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675740000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 1495.2, "quote_volume": 162.51904, "trades": 2, "taker_buy_volume": 1495.2, "taker_buy_quote": 162.51904}, {"ts": 1774675800000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 4599.8, "quote_volume": 499.99826, "trades": 3, "taker_buy_volume": 4599.8, "taker_buy_quote": 499.99826}, {"ts": 1774675860000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 92.0, "quote_volume": 10.0004, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 10.0004}, {"ts": 1774675920000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 14496.0, "quote_volume": 1575.48023, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675980000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 92.1, "quote_volume": 10.00206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676040000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676100000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676160000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 461.1, "quote_volume": 50.12157, "trades": 1, "taker_buy_volume": 461.1, "taker_buy_quote": 50.12157}, {"ts": 1774676220000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676280000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 92.1, "quote_volume": 10.01127, "trades": 1, "taker_buy_volume": 92.1, "taker_buy_quote": 10.01127}, {"ts": 1774676340000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676400000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 560.7, "quote_volume": 60.94809, "trades": 2, "taker_buy_volume": 560.7, "taker_buy_quote": 60.94809}, {"ts": 1774676460000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 10204.3, "quote_volume": 1109.60886, "trades": 14, "taker_buy_volume": 10204.3, "taker_buy_quote": 1109.60886}, {"ts": 1774676520000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676580000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 50582.5, "quote_volume": 5499.97788, "trades": 96, "taker_buy_volume": 11036.8, "taker_buy_quote": 1199.70016}, {"ts": 1774676640000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 17771.3, "quote_volume": 1931.58353, "trades": 11, "taker_buy_volume": 15094.8, "taker_buy_quote": 1640.89868}, {"ts": 1774676700000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676760000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 7252.8, "quote_volume": 788.37936, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676820000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 7879.2, "quote_volume": 855.02327, "trades": 13, "taker_buy_volume": 221.0, "taker_buy_quote": 24.0006}, {"ts": 1774676880000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 582.8, "quote_volume": 63.2338, "trades": 2, "taker_buy_volume": 582.8, "taker_buy_quote": 63.2338}, {"ts": 1774676940000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677000000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677060000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677120000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677180000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 4255.4, "quote_volume": 461.55436, "trades": 5, "taker_buy_volume": 1830.0, "taker_buy_quote": 198.555}, {"ts": 1774677240000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 5630.4, "quote_volume": 610.9446, "trades": 9, "taker_buy_volume": 3998.8, "taker_buy_quote": 433.916}, {"ts": 1774677300000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677360000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 19886.2, "quote_volume": 2157.6527, "trades": 25, "taker_buy_volume": 12654.0, "taker_buy_quote": 1372.959}, {"ts": 1774677420000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 7137.0, "quote_volume": 775.51269, "trades": 13, "taker_buy_volume": 5883.6, "taker_buy_quote": 639.26811}, {"ts": 1774677480000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 1351.3, "quote_volume": 146.81712, "trades": 4, "taker_buy_volume": 201.6, "taker_buy_quote": 21.89376}, {"ts": 1774677540000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 3542.1, "quote_volume": 384.31785, "trades": 9, "taker_buy_volume": 1405.1, "taker_buy_quote": 152.45335}, {"ts": 1774677600000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677660000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 180.8, "quote_volume": 19.6168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677720000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 277.3, "quote_volume": 30.13329, "trades": 2, "taker_buy_volume": 277.3, "taker_buy_quote": 30.13329}, {"ts": 1774677780000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 13676.9, "quote_volume": 1482.39726, "trades": 15, "taker_buy_volume": 358.1, "taker_buy_quote": 38.87726}, {"ts": 1774677840000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1672.5, "quote_volume": 180.9949, "trades": 7, "taker_buy_volume": 652.5, "taker_buy_quote": 70.6309}, {"ts": 1774677900000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 7757.5, "quote_volume": 837.85898, "trades": 15, "taker_buy_volume": 6267.7, "taker_buy_quote": 676.9116}, {"ts": 1774677960000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 10457.8, "quote_volume": 1130.19855, "trades": 12, "taker_buy_volume": 8828.5, "taker_buy_quote": 954.23415}, {"ts": 1774678020000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1075.2, "quote_volume": 116.23838, "trades": 5, "taker_buy_volume": 982.6, "taker_buy_quote": 106.22832}, {"ts": 1774678080000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 40396.8, "quote_volume": 4358.33489, "trades": 23, "taker_buy_volume": 3764.3, "taker_buy_quote": 406.11552}, {"ts": 1774678140000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 11652.4, "quote_volume": 1254.42661, "trades": 15, "taker_buy_volume": 2544.5, "taker_buy_quote": 274.07337}, {"ts": 1774678200000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 1672.3, "quote_volume": 180.32045, "trades": 3, "taker_buy_volume": 1672.3, "taker_buy_quote": 180.32045}, {"ts": 1774678260000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 3030.6, "quote_volume": 326.73482, "trades": 4, "taker_buy_volume": 3030.6, "taker_buy_quote": 326.73482}, {"ts": 1774678320000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 863.4, "quote_volume": 93.1306, "trades": 3, "taker_buy_volume": 712.1, "taker_buy_quote": 76.83559}, {"ts": 1774678380000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 630.4, "quote_volume": 67.98985, "trades": 2, "taker_buy_volume": 630.4, "taker_buy_quote": 67.98985}, {"ts": 1774678440000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 357.8, "quote_volume": 38.60662, "trades": 1, "taker_buy_volume": 357.8, "taker_buy_quote": 38.60662}, {"ts": 1774678500000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2110.8, "quote_volume": 227.33316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678560000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1297.4, "quote_volume": 139.85972, "trades": 5, "taker_buy_volume": 1297.4, "taker_buy_quote": 139.85972}, {"ts": 1774678620000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 10198.0, "quote_volume": 1101.38457, "trades": 9, "taker_buy_volume": 9028.0, "taker_buy_quote": 975.02457}, {"ts": 1774678680000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 8728.9, "quote_volume": 943.4409, "trades": 11, "taker_buy_volume": 8189.2, "taker_buy_quote": 885.04536}, {"ts": 1774678740000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 2107.7, "quote_volume": 228.14203, "trades": 5, "taker_buy_volume": 888.9, "taker_buy_quote": 96.26787}, {"ts": 1774678800000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 5177.3, "quote_volume": 560.73152, "trades": 10, "taker_buy_volume": 1834.5, "taker_buy_quote": 198.70628}, {"ts": 1774678860000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 727.2, "quote_volume": 78.74651, "trades": 3, "taker_buy_volume": 634.7, "taker_buy_quote": 68.73801}, {"ts": 1774678920000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 1967.2, "quote_volume": 212.73107, "trades": 4, "taker_buy_volume": 367.5, "taker_buy_quote": 39.7635}, {"ts": 1774678980000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 334.1, "quote_volume": 36.18303, "trades": 1, "taker_buy_volume": 334.1, "taker_buy_quote": 36.18303}, {"ts": 1774679040000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 289.6, "quote_volume": 31.36368, "trades": 1, "taker_buy_volume": 289.6, "taker_buy_quote": 31.36368}, {"ts": 1774679100000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 363.8, "quote_volume": 39.39954, "trades": 2, "taker_buy_volume": 363.8, "taker_buy_quote": 39.39954}, {"ts": 1774679160000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 283.9, "quote_volume": 30.77476, "trades": 1, "taker_buy_volume": 283.9, "taker_buy_quote": 30.77476}, {"ts": 1774679220000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 875.5, "quote_volume": 94.85425, "trades": 4, "taker_buy_volume": 376.0, "taker_buy_quote": 40.7584}, {"ts": 1774679280000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1323.6, "quote_volume": 143.25195, "trades": 2, "taker_buy_volume": 384.3, "taker_buy_quote": 41.61969}, {"ts": 1774679340000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1762.4, "quote_volume": 190.70168, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 10.83}, {"ts": 1774679400000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 2721.5, "quote_volume": 294.00254, "trades": 6, "taker_buy_volume": 410.1, "taker_buy_quote": 44.37282}, {"ts": 1774679460000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 413.0, "quote_volume": 44.5627, "trades": 1, "taker_buy_volume": 413.0, "taker_buy_quote": 44.5627}, {"ts": 1774679520000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 21724.9, "quote_volume": 2341.22457, "trades": 26, "taker_buy_volume": 9958.5, "taker_buy_quote": 1073.13163}, {"ts": 1774679580000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 33409.7, "quote_volume": 3599.08458, "trades": 17, "taker_buy_volume": 1649.6, "taker_buy_quote": 177.49696}, {"ts": 1774679640000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 52998.3, "quote_volume": 5707.43036, "trades": 93, "taker_buy_volume": 40248.4, "taker_buy_quote": 4334.39384}, {"ts": 1774679700000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 15411.2, "quote_volume": 1657.5514, "trades": 21, "taker_buy_volume": 5152.7, "taker_buy_quote": 554.0933}, {"ts": 1774679760000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679820000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 372.4, "quote_volume": 39.99576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679880000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 4185.9, "quote_volume": 449.57166, "trades": 5, "taker_buy_volume": 3681.7, "taker_buy_quote": 395.42058}, {"ts": 1774679940000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1041.8, "quote_volume": 111.9935, "trades": 3, "taker_buy_volume": 1041.8, "taker_buy_quote": 111.9935}, {"ts": 1774680000000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680060000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680120000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 46.6, "quote_volume": 5.0095, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 5.0095}, {"ts": 1774680180000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 16702.9, "quote_volume": 1797.44494, "trades": 68, "taker_buy_volume": 12699.5, "taker_buy_quote": 1366.27876}, {"ts": 1774680240000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 5886.6, "quote_volume": 633.76996, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680300000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 498.6, "quote_volume": 53.54964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680360000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 13297.5, "quote_volume": 1428.1515, "trades": 10, "taker_buy_volume": 1360.9, "taker_buy_quote": 146.16066}, {"ts": 1774680420000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1280.1, "quote_volume": 137.48274, "trades": 3, "taker_buy_volume": 1168.5, "taker_buy_quote": 125.4969}, {"ts": 1774680480000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 7169.4, "quote_volume": 770.7105, "trades": 51, "taker_buy_volume": 7169.4, "taker_buy_quote": 770.7105}, {"ts": 1774680540000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 93.1, "quote_volume": 10.01756, "trades": 1, "taker_buy_volume": 93.1, "taker_buy_quote": 10.01756}, {"ts": 1774680600000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1484.4, "quote_volume": 159.86988, "trades": 5, "taker_buy_volume": 1298.0, "taker_buy_quote": 139.7946}, {"ts": 1774680660000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680720000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680780000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680840000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680900000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1170.0, "quote_volume": 126.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680960000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 2978.4, "quote_volume": 320.4387, "trades": 8, "taker_buy_volume": 1711.1, "taker_buy_quote": 184.11436}, {"ts": 1774681020000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 943.8, "quote_volume": 101.55288, "trades": 1, "taker_buy_volume": 943.8, "taker_buy_quote": 101.55288}, {"ts": 1774681080000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1794.1, "quote_volume": 193.04516, "trades": 5, "taker_buy_volume": 437.8, "taker_buy_quote": 47.10728}, {"ts": 1774681140000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 119.7, "quote_volume": 12.87255, "trades": 2, "taker_buy_volume": 48.0, "taker_buy_quote": 5.1648}, {"ts": 1774681200000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 3274.2, "quote_volume": 351.9765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681260000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 12594.3, "quote_volume": 1355.14668, "trades": 7, "taker_buy_volume": 11424.3, "taker_buy_quote": 1229.25468}, {"ts": 1774681320000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 727.1, "quote_volume": 78.30867, "trades": 3, "taker_buy_volume": 727.1, "taker_buy_quote": 78.30867}, {"ts": 1774681380000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 349.8, "quote_volume": 37.67346, "trades": 1, "taker_buy_volume": 349.8, "taker_buy_quote": 37.67346}, {"ts": 1774681440000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 6221.8, "quote_volume": 670.31178, "trades": 7, "taker_buy_volume": 1094.2, "taker_buy_quote": 117.95476}, {"ts": 1774681500000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 690.4, "quote_volume": 74.39112, "trades": 2, "taker_buy_volume": 690.4, "taker_buy_quote": 74.39112}, {"ts": 1774681560000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 446.1, "quote_volume": 48.1249, "trades": 3, "taker_buy_volume": 446.1, "taker_buy_quote": 48.1249}, {"ts": 1774681620000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 117.8, "quote_volume": 12.7224, "trades": 1, "taker_buy_volume": 117.8, "taker_buy_quote": 12.7224}, {"ts": 1774681680000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 1470.0, "quote_volume": 158.78718, "trades": 4, "taker_buy_volume": 1276.4, "taker_buy_quote": 137.87838}, {"ts": 1774681740000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 1651.1, "quote_volume": 178.38845, "trades": 6, "taker_buy_volume": 696.5, "taker_buy_quote": 75.29165}, {"ts": 1774681800000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681860000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 1889.6, "quote_volume": 204.08339, "trades": 9, "taker_buy_volume": 303.5, "taker_buy_quote": 32.8387}, {"ts": 1774681920000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 2464.6, "quote_volume": 266.01551, "trades": 9, "taker_buy_volume": 768.1, "taker_buy_quote": 82.95805}, {"ts": 1774681980000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 1663.8, "quote_volume": 179.45738, "trades": 7, "taker_buy_volume": 498.7, "taker_buy_quote": 53.8596}, {"ts": 1774682040000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 1284.2, "quote_volume": 138.55076, "trades": 4, "taker_buy_volume": 369.4, "taker_buy_quote": 39.8952}, {"ts": 1774682100000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 1183.5, "quote_volume": 127.65434, "trades": 4, "taker_buy_volume": 365.2, "taker_buy_quote": 39.4416}, {"ts": 1774682160000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 21188.3, "quote_volume": 2283.00072, "trades": 70, "taker_buy_volume": 191.3, "taker_buy_quote": 20.60301}, {"ts": 1774682220000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 1768.7, "quote_volume": 190.58432, "trades": 6, "taker_buy_volume": 672.8, "taker_buy_quote": 72.55589}, {"ts": 1774682280000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 550.1, "quote_volume": 59.30078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682340000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1830.0, "quote_volume": 197.32, "trades": 9, "taker_buy_volume": 460.0, "taker_buy_quote": 49.634}, {"ts": 1774682400000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1288.8, "quote_volume": 138.97169, "trades": 3, "taker_buy_volume": 390.5, "taker_buy_quote": 42.13495}, {"ts": 1774682460000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 900.7, "quote_volume": 97.03803, "trades": 4, "taker_buy_volume": 326.4, "taker_buy_quote": 35.18592}, {"ts": 1774682520000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 1771.0, "quote_volume": 190.86697, "trades": 5, "taker_buy_volume": 336.9, "taker_buy_quote": 36.31782}, {"ts": 1774682580000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 1892.9, "quote_volume": 204.13577, "trades": 5, "taker_buy_volume": 811.5, "taker_buy_quote": 87.56085}, {"ts": 1774682640000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 1340.5, "quote_volume": 144.48522, "trades": 3, "taker_buy_volume": 298.2, "taker_buy_quote": 32.17578}, {"ts": 1774682700000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 984.6, "quote_volume": 106.04142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682760000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 2584.5, "quote_volume": 277.76197, "trades": 12, "taker_buy_volume": 642.8, "taker_buy_quote": 69.10946}, {"ts": 1774682820000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 5569.9, "quote_volume": 599.05873, "trades": 10, "taker_buy_volume": 4426.5, "taker_buy_quote": 476.1925}, {"ts": 1774682880000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 2072.4, "quote_volume": 222.73634, "trades": 7, "taker_buy_volume": 802.9, "taker_buy_quote": 86.39204}, {"ts": 1774682940000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 4152.9, "quote_volume": 445.67108, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683000000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 1912.9, "quote_volume": 205.5057, "trades": 5, "taker_buy_volume": 301.2, "taker_buy_quote": 32.40912}, {"ts": 1774683060000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 1610.3, "quote_volume": 173.1011, "trades": 7, "taker_buy_volume": 380.8, "taker_buy_quote": 40.97408}, {"ts": 1774683120000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2812.1, "quote_volume": 302.13654, "trades": 7, "taker_buy_volume": 1170.0, "taker_buy_quote": 125.775}, {"ts": 1774683180000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1433.4, "quote_volume": 153.94716, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683240000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1190.8, "quote_volume": 127.89192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683300000, "open": 0.1074, "high": 0.1078, "low": 0.1073, "close": 0.1075, "volume": 60943.7, "quote_volume": 6557.627, "trades": 107, "taker_buy_volume": 46368.0, "taker_buy_quote": 4990.85918}, {"ts": 1774683360000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 39540.7, "quote_volume": 4250.97198, "trades": 84, "taker_buy_volume": 12613.5, "taker_buy_quote": 1356.44214}, {"ts": 1774683420000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 6284.9, "quote_volume": 676.06171, "trades": 10, "taker_buy_volume": 3845.4, "taker_buy_quote": 413.76504}, {"ts": 1774683480000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1101.4, "quote_volume": 118.4005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683540000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 5050.1, "quote_volume": 542.88575, "trades": 7, "taker_buy_volume": 3876.5, "taker_buy_quote": 416.72375}, {"ts": 1774683600000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1241.3, "quote_volume": 133.36922, "trades": 4, "taker_buy_volume": 51.1, "taker_buy_quote": 5.49325}, {"ts": 1774683660000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1606.1, "quote_volume": 172.60585, "trades": 5, "taker_buy_volume": 724.4, "taker_buy_quote": 77.873}, {"ts": 1774683720000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 722.0, "quote_volume": 77.61964, "trades": 2, "taker_buy_volume": 46.4, "taker_buy_quote": 4.99264}, {"ts": 1774683780000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 4865.2, "quote_volume": 522.94341, "trades": 8, "taker_buy_volume": 1170.0, "taker_buy_quote": 125.775}, {"ts": 1774683840000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 6684.3, "quote_volume": 718.88581, "trades": 7, "taker_buy_volume": 5541.3, "taker_buy_quote": 596.12761}, {"ts": 1774683900000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 709.5, "quote_volume": 76.3422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683960000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1054.6, "quote_volume": 113.47496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684020000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 3462.8, "quote_volume": 372.59728, "trades": 5, "taker_buy_volume": 1170.0, "taker_buy_quote": 125.892}, {"ts": 1774684080000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684140000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 10553.6, "quote_volume": 1137.66878, "trades": 10, "taker_buy_volume": 9388.3, "taker_buy_quote": 1012.04944}, {"ts": 1774684200000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 16927.4, "quote_volume": 1825.77319, "trades": 25, "taker_buy_volume": 16475.6, "taker_buy_quote": 1777.02397}, {"ts": 1774684260000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.1084, "volume": 23721.2, "quote_volume": 2564.8674, "trades": 34, "taker_buy_volume": 23721.2, "taker_buy_quote": 2564.8674}, {"ts": 1774684320000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 28492.4, "quote_volume": 3080.34691, "trades": 20, "taker_buy_volume": 400.9, "taker_buy_quote": 43.41747}, {"ts": 1774684380000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 4871.3, "quote_volume": 525.61327, "trades": 6, "taker_buy_volume": 4377.0, "taker_buy_quote": 472.2783}, {"ts": 1774684440000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 893.2, "quote_volume": 96.47485, "trades": 4, "taker_buy_volume": 893.2, "taker_buy_quote": 96.47485}, {"ts": 1774684500000, "open": 0.1081, "high": 0.1086, "low": 0.1081, "close": 0.1086, "volume": 40576.4, "quote_volume": 4395.4697, "trades": 97, "taker_buy_volume": 34087.8, "taker_buy_quote": 3690.98024}, {"ts": 1774684560000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 6028.2, "quote_volume": 652.35456, "trades": 7, "taker_buy_volume": 655.9, "taker_buy_quote": 71.044}, {"ts": 1774684620000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 7224.0, "quote_volume": 781.73814, "trades": 9, "taker_buy_volume": 7131.4, "taker_buy_quote": 771.72808}, {"ts": 1774684680000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 4604.6, "quote_volume": 498.21772, "trades": 3, "taker_buy_volume": 3804.5, "taker_buy_quote": 411.6469}, {"ts": 1774684740000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684800000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 3365.8, "quote_volume": 364.17218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684860000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1483.0, "quote_volume": 160.4606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684920000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 1186.1, "quote_volume": 128.48428, "trades": 7, "taker_buy_volume": 982.0, "taker_buy_quote": 106.35984}, {"ts": 1774684980000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 4289.3, "quote_volume": 465.6928, "trades": 30, "taker_buy_volume": 4059.9, "taker_buy_quote": 440.77996}, {"ts": 1774685040000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 7310.1, "quote_volume": 795.24119, "trades": 12, "taker_buy_volume": 5319.9, "taker_buy_quote": 578.75602}, {"ts": 1774685100000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685160000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1804.0, "quote_volume": 196.0948, "trades": 8, "taker_buy_volume": 1587.8, "taker_buy_quote": 172.59386}, {"ts": 1774685220000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 2959.5, "quote_volume": 321.39431, "trades": 4, "taker_buy_volume": 92.1, "taker_buy_quote": 10.00206}, {"ts": 1774685280000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 1197.7, "quote_volume": 130.11003, "trades": 4, "taker_buy_volume": 398.1, "taker_buy_quote": 43.27347}, {"ts": 1774685340000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 888.1, "quote_volume": 96.53647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685400000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1253.5, "quote_volume": 136.1301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685460000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1122.4, "quote_volume": 121.89264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685520000, "open": 0.1088, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 9931.1, "quote_volume": 1077.8784, "trades": 17, "taker_buy_volume": 759.6, "taker_buy_quote": 82.64448}, {"ts": 1774685580000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 398.6, "quote_volume": 43.2481, "trades": 1, "taker_buy_volume": 398.6, "taker_buy_quote": 43.2481}, {"ts": 1774685640000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 7107.5, "quote_volume": 771.8745, "trades": 32, "taker_buy_volume": 7107.5, "taker_buy_quote": 771.8745}, {"ts": 1774685700000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 184.1, "quote_volume": 20.02087, "trades": 4, "taker_buy_volume": 184.1, "taker_buy_quote": 20.02087}, {"ts": 1774685760000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685820000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685880000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 8701.8, "quote_volume": 947.62602, "trades": 22, "taker_buy_volume": 8701.8, "taker_buy_quote": 947.62602}, {"ts": 1774685940000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 1273.0, "quote_volume": 138.64838, "trades": 7, "taker_buy_volume": 729.9, "taker_buy_quote": 79.5591}, {"ts": 1774686000000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1154.0, "quote_volume": 125.5552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686060000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 5976.8, "quote_volume": 649.67816, "trades": 37, "taker_buy_volume": 4539.1, "taker_buy_quote": 493.40017}, {"ts": 1774686120000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 2512.0, "quote_volume": 272.8032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686180000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 2057.4, "quote_volume": 223.2279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686240000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 468.3, "quote_volume": 50.77294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686300000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 3420.4, "quote_volume": 370.76458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686360000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 24.7, "quote_volume": 2.67501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686420000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1479.6, "quote_volume": 160.38864, "trades": 3, "taker_buy_volume": 1212.1, "taker_buy_quote": 131.39164}, {"ts": 1774686480000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686540000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 277.9, "quote_volume": 30.15215, "trades": 2, "taker_buy_volume": 277.9, "taker_buy_quote": 30.15215}, {"ts": 1774686600000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686660000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686720000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 266.7, "quote_volume": 28.96362, "trades": 2, "taker_buy_volume": 92.2, "taker_buy_quote": 10.01292}, {"ts": 1774686780000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686840000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686900000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1470.2, "quote_volume": 159.5167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686960000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 5792.5, "quote_volume": 629.0655, "trades": 5, "taker_buy_volume": 5792.5, "taker_buy_quote": 629.0655}, {"ts": 1774687020000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 3532.6, "quote_volume": 383.64036, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687080000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 4736.6, "quote_volume": 513.77002, "trades": 12, "taker_buy_volume": 92.1, "taker_buy_quote": 9.99285}, {"ts": 1774687140000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2997.5, "quote_volume": 325.51369, "trades": 4, "taker_buy_volume": 2997.5, "taker_buy_quote": 325.51369}, {"ts": 1774687200000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 6056.8, "quote_volume": 657.64102, "trades": 13, "taker_buy_volume": 1113.3, "taker_buy_quote": 120.90438}, {"ts": 1774687260000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 1219.9, "quote_volume": 132.49033, "trades": 2, "taker_buy_volume": 1219.9, "taker_buy_quote": 132.49033}, {"ts": 1774687320000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 1139.1, "quote_volume": 123.8776, "trades": 7, "taker_buy_volume": 574.6, "taker_buy_quote": 62.51645}, {"ts": 1774687380000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 9979.8, "quote_volume": 1084.79591, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687440000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 422.6, "quote_volume": 45.89436, "trades": 4, "taker_buy_volume": 414.0, "taker_buy_quote": 44.9604}, {"ts": 1774687500000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 13562.3, "quote_volume": 1473.71415, "trades": 11, "taker_buy_volume": 11023.0, "taker_buy_quote": 1198.2001}, {"ts": 1774687560000, "open": 0.1088, "high": 0.1097, "low": 0.1088, "close": 0.1092, "volume": 217587.7, "quote_volume": 23764.14666, "trades": 151, "taker_buy_volume": 133273.3, "taker_buy_quote": 14552.60414}, {"ts": 1774687620000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 91.6, "quote_volume": 10.01188, "trades": 1, "taker_buy_volume": 91.6, "taker_buy_quote": 10.01188}, {"ts": 1774687680000, "open": 0.1092, "high": 0.1092, "low": 0.1082, "close": 0.1084, "volume": 287299.7, "quote_volume": 31215.40841, "trades": 126, "taker_buy_volume": 48786.8, "taker_buy_quote": 5298.44715}, {"ts": 1774687740000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 4180.8, "quote_volume": 453.56375, "trades": 10, "taker_buy_volume": 2043.2, "taker_buy_quote": 221.8372}, {"ts": 1774687800000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 92.1, "quote_volume": 10.00206, "trades": 1, "taker_buy_volume": 92.1, "taker_buy_quote": 10.00206}, {"ts": 1774687860000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 862.5, "quote_volume": 93.6675, "trades": 1, "taker_buy_volume": 862.5, "taker_buy_quote": 93.6675}, {"ts": 1774687920000, "open": 0.1085, "high": 0.1085, "low": 0.108, "close": 0.108, "volume": 18777.9, "quote_volume": 2032.4081, "trades": 73, "taker_buy_volume": 5527.9, "taker_buy_quote": 597.35471}, {"ts": 1774687980000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 166.9, "quote_volume": 18.03447, "trades": 2, "taker_buy_volume": 92.7, "taker_buy_quote": 10.02087}, {"ts": 1774688040000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688100000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688160000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688220000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 928.4, "quote_volume": 100.2672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688280000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1239.3, "quote_volume": 133.8444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688340000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 15478.4, "quote_volume": 1676.12838, "trades": 16, "taker_buy_volume": 7005.5, "taker_buy_quote": 758.56663}, {"ts": 1774688400000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 695.3, "quote_volume": 75.37052, "trades": 5, "taker_buy_volume": 695.3, "taker_buy_quote": 75.37052}, {"ts": 1774688460000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 953.8, "quote_volume": 103.4873, "trades": 6, "taker_buy_volume": 953.8, "taker_buy_quote": 103.4873}, {"ts": 1774688520000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 12399.9, "quote_volume": 1343.51232, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688580000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688640000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 184.6, "quote_volume": 19.99218, "trades": 1, "taker_buy_volume": 184.6, "taker_buy_quote": 19.99218}, {"ts": 1774688700000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 3693.4, "quote_volume": 399.62588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688760000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 1819.7, "quote_volume": 196.62595, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688820000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 12979.5, "quote_volume": 1402.12271, "trades": 13, "taker_buy_volume": 11709.5, "taker_buy_quote": 1264.83571}, {"ts": 1774688880000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688940000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 674.4, "quote_volume": 72.97931, "trades": 5, "taker_buy_volume": 674.4, "taker_buy_quote": 72.97931}, {"ts": 1774689000000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 4863.7, "quote_volume": 526.18459, "trades": 7, "taker_buy_volume": 1880.1, "taker_buy_quote": 203.49783}, {"ts": 1774689060000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689120000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 552.2, "quote_volume": 59.80326, "trades": 2, "taker_buy_volume": 552.2, "taker_buy_quote": 59.80326}, {"ts": 1774689180000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 92.5, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 92.5, "taker_buy_quote": 10.01775}, {"ts": 1774689240000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689300000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 954.6, "quote_volume": 103.29395, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689360000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689420000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 11759.5, "quote_volume": 1271.17145, "trades": 56, "taker_buy_volume": 9146.1, "taker_buy_quote": 988.69341}, {"ts": 1774689480000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689540000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689600000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689660000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689720000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689780000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 4117.4, "quote_volume": 445.47585, "trades": 7, "taker_buy_volume": 3849.1, "taker_buy_quote": 416.47262}, {"ts": 1774689840000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 3314.3, "quote_volume": 358.39817, "trades": 5, "taker_buy_volume": 1223.4, "taker_buy_quote": 132.37188}, {"ts": 1774689900000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689960000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1272.2, "quote_volume": 137.52482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690020000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690080000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1170.0, "quote_volume": 126.477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690140000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 92.6, "quote_volume": 10.0008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690200000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 7962.2, "quote_volume": 858.19287, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690260000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 11889.4, "quote_volume": 1282.7322, "trades": 11, "taker_buy_volume": 11889.4, "taker_buy_quote": 1282.7322}, {"ts": 1774690320000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 21819.4, "quote_volume": 2352.60904, "trades": 11, "taker_buy_volume": 1289.5, "taker_buy_quote": 139.23351}, {"ts": 1774690380000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 2060.1, "quote_volume": 221.73953, "trades": 7, "taker_buy_volume": 634.9, "taker_buy_quote": 68.37873}, {"ts": 1774690440000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690500000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 14441.0, "quote_volume": 1553.90839, "trades": 10, "taker_buy_volume": 9855.4, "taker_buy_quote": 1060.49783}, {"ts": 1774690560000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2998.8, "quote_volume": 322.371, "trades": 6, "taker_buy_volume": 2030.5, "taker_buy_quote": 218.27875}, {"ts": 1774690620000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 554.3, "quote_volume": 59.58725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690680000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1184.4, "quote_volume": 127.323, "trades": 3, "taker_buy_volume": 1108.8, "taker_buy_quote": 119.196}, {"ts": 1774690740000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 321.5, "quote_volume": 34.5394, "trades": 3, "taker_buy_volume": 51.5, "taker_buy_quote": 5.5414}, {"ts": 1774690800000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690860000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 158.6, "quote_volume": 17.01778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690920000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690980000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 6722.1, "quote_volume": 722.73619, "trades": 8, "taker_buy_volume": 5119.4, "taker_buy_quote": 550.60621}, {"ts": 1774691040000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 332.4, "quote_volume": 35.733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691100000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 320.6, "quote_volume": 34.43244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691160000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 270.0, "quote_volume": 28.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691220000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 488.4, "quote_volume": 52.53231, "trades": 3, "taker_buy_volume": 488.4, "taker_buy_quote": 52.53231}, {"ts": 1774691280000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 227.1, "quote_volume": 24.39054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691340000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 9429.4, "quote_volume": 1012.20111, "trades": 12, "taker_buy_volume": 4080.3, "taker_buy_quote": 438.22422}, {"ts": 1774691400000, "open": 0.1073, "high": 0.1073, "low": 0.107, "close": 0.107, "volume": 98467.7, "quote_volume": 10550.72669, "trades": 49, "taker_buy_volume": 18089.4, "taker_buy_quote": 1937.46165}, {"ts": 1774691460000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 5155.2, "quote_volume": 552.57785, "trades": 6, "taker_buy_volume": 3015.6, "taker_buy_quote": 322.99877}, {"ts": 1774691520000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 93.2, "quote_volume": 10.00968, "trades": 1, "taker_buy_volume": 93.2, "taker_buy_quote": 10.00968}, {"ts": 1774691580000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 277.9, "quote_volume": 29.87425, "trades": 2, "taker_buy_volume": 277.9, "taker_buy_quote": 29.87425}, {"ts": 1774691640000, "open": 0.1074, "high": 0.1074, "low": 0.107, "close": 0.1071, "volume": 22285.8, "quote_volume": 2386.92758, "trades": 21, "taker_buy_volume": 1390.8, "taker_buy_quote": 148.95468}, {"ts": 1774691700000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 4541.5, "quote_volume": 486.39465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691760000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 36593.1, "quote_volume": 3916.55856, "trades": 33, "taker_buy_volume": 12703.3, "taker_buy_quote": 1360.32573}, {"ts": 1774691820000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 4279.2, "quote_volume": 458.73024, "trades": 2, "taker_buy_volume": 2139.6, "taker_buy_quote": 229.36512}, {"ts": 1774691880000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 61.3, "quote_volume": 6.57136, "trades": 1, "taker_buy_volume": 61.3, "taker_buy_quote": 6.57136}, {"ts": 1774691940000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 3254.9, "quote_volume": 349.01012, "trades": 4, "taker_buy_volume": 928.5, "taker_buy_quote": 99.62004}, {"ts": 1774692000000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 186.8, "quote_volume": 20.02496, "trades": 1, "taker_buy_volume": 186.8, "taker_buy_quote": 20.02496}, {"ts": 1774692060000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2915.0, "quote_volume": 312.7795, "trades": 4, "taker_buy_volume": 2915.0, "taker_buy_quote": 312.7795}, {"ts": 1774692120000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692180000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 11545.6, "quote_volume": 1237.902, "trades": 17, "taker_buy_volume": 2639.6, "taker_buy_quote": 283.01512}, {"ts": 1774692240000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 3066.4, "quote_volume": 329.04427, "trades": 5, "taker_buy_volume": 3066.4, "taker_buy_quote": 329.04427}, {"ts": 1774692300000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692360000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692420000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2661.4, "quote_volume": 286.09117, "trades": 6, "taker_buy_volume": 2661.4, "taker_buy_quote": 286.09117}, {"ts": 1774692480000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692540000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 93.3, "quote_volume": 10.01109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692600000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 93.3, "quote_volume": 10.00176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692660000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692720000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692780000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 3071.1, "quote_volume": 328.8452, "trades": 12, "taker_buy_volume": 1603.6, "taker_buy_quote": 171.77818}, {"ts": 1774692840000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692900000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1863.1, "quote_volume": 199.2122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692960000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 2291.1, "quote_volume": 245.31255, "trades": 7, "taker_buy_volume": 2291.1, "taker_buy_quote": 245.31255}, {"ts": 1774693020000, "open": 0.107, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 28759.0, "quote_volume": 3080.52586, "trades": 47, "taker_buy_volume": 25164.7, "taker_buy_quote": 2696.06758}, {"ts": 1774693080000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 3552.4, "quote_volume": 380.23532, "trades": 8, "taker_buy_volume": 3050.6, "taker_buy_quote": 326.58354}, {"ts": 1774693140000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 470.4, "quote_volume": 50.28576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693200000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 5888.3, "quote_volume": 629.68191, "trades": 8, "taker_buy_volume": 3371.9, "taker_buy_quote": 360.67875}, {"ts": 1774693260000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 186.1, "quote_volume": 19.9127, "trades": 1, "taker_buy_volume": 186.1, "taker_buy_quote": 19.9127}, {"ts": 1774693320000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 23577.8, "quote_volume": 2522.8246, "trades": 2, "taker_buy_volume": 23577.8, "taker_buy_quote": 2522.8246}, {"ts": 1774693380000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2808.4, "quote_volume": 300.4988, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693440000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 5831.4, "quote_volume": 623.9598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693500000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 811.3, "quote_volume": 86.8091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693560000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693620000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 18906.4, "quote_volume": 2022.85995, "trades": 22, "taker_buy_volume": 2286.3, "taker_buy_quote": 244.6341}, {"ts": 1774693680000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 9510.6, "quote_volume": 1015.76234, "trades": 56, "taker_buy_volume": 7539.3, "taker_buy_quote": 805.2275}, {"ts": 1774693740000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 335.9, "quote_volume": 35.91049, "trades": 4, "taker_buy_volume": 335.9, "taker_buy_quote": 35.91049}, {"ts": 1774693800000, "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": 1774693860000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 127.4, "quote_volume": 13.60632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693920000, "open": 0.1068, "high": 0.1068, "low": 0.1064, "close": 0.1065, "volume": 38957.8, "quote_volume": 4152.59464, "trades": 79, "taker_buy_volume": 27385.1, "taker_buy_quote": 2919.59353}, {"ts": 1774693980000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 5988.1, "quote_volume": 638.28922, "trades": 10, "taker_buy_volume": 4404.4, "taker_buy_quote": 469.50904}, {"ts": 1774694040000, "open": 0.1066, "high": 0.1066, "low": 0.1061, "close": 0.1064, "volume": 29838.7, "quote_volume": 3172.24965, "trades": 66, "taker_buy_volume": 25380.6, "taker_buy_quote": 2698.15779}, {"ts": 1774694100000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2083.9, "quote_volume": 221.51857, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694160000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 297.4, "quote_volume": 31.61362, "trades": 1, "taker_buy_volume": 297.4, "taker_buy_quote": 31.61362}, {"ts": 1774694220000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3462.0, "quote_volume": 368.17442, "trades": 18, "taker_buy_volume": 1027.4, "taker_buy_quote": 109.29951}, {"ts": 1774694280000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 235.7, "quote_volume": 25.04781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694340000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 758.3, "quote_volume": 80.60729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694400000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694460000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3680.9, "quote_volume": 391.64776, "trades": 5, "taker_buy_volume": 2510.9, "taker_buy_quote": 267.15976}, {"ts": 1774694520000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2113.2, "quote_volume": 224.84448, "trades": 3, "taker_buy_volume": 943.2, "taker_buy_quote": 100.35648}, {"ts": 1774694580000, "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": 1774694640000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 7355.7, "quote_volume": 783.99121, "trades": 5, "taker_buy_volume": 7355.7, "taker_buy_quote": 783.99121}, {"ts": 1774694700000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 3675.4, "quote_volume": 391.4301, "trades": 4, "taker_buy_volume": 1837.8, "taker_buy_quote": 195.7257}, {"ts": 1774694760000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 3852.3, "quote_volume": 409.96459, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694820000, "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": 1774694880000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 18742.2, "quote_volume": 1993.59113, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694940000, "open": 0.1063, "high": 0.1063, "low": 0.1058, "close": 0.1058, "volume": 129763.1, "quote_volume": 13754.8072, "trades": 123, "taker_buy_volume": 57744.1, "taker_buy_quote": 6116.67941}, {"ts": 1774695000000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1058, "volume": 84122.1, "quote_volume": 8900.37349, "trades": 56, "taker_buy_volume": 9168.3, "taker_buy_quote": 969.93412}, {"ts": 1774695060000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 7213.2, "quote_volume": 763.30185, "trades": 4, "taker_buy_volume": 7213.2, "taker_buy_quote": 763.30185}, {"ts": 1774695120000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 696.2, "quote_volume": 73.66796, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 10.59}, {"ts": 1774695180000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 2229.2, "quote_volume": 236.05341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695240000, "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": 1774695300000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 15721.5, "quote_volume": 1663.09282, "trades": 15, "taker_buy_volume": 6286.3, "taker_buy_quote": 665.09054}, {"ts": 1774695360000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 94.6, "quote_volume": 10.01814, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 10.01814}, {"ts": 1774695420000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 36651.9, "quote_volume": 3881.43538, "trades": 49, "taker_buy_volume": 20613.9, "taker_buy_quote": 2183.0885}, {"ts": 1774695480000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3954.7, "quote_volume": 418.80273, "trades": 3, "taker_buy_volume": 1431.2, "taker_buy_quote": 151.56408}, {"ts": 1774695540000, "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": 1774695600000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 15164.2, "quote_volume": 1606.11243, "trades": 23, "taker_buy_volume": 11267.7, "taker_buy_quote": 1193.86273}, {"ts": 1774695660000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 8099.8, "quote_volume": 859.78009, "trades": 7, "taker_buy_volume": 8099.8, "taker_buy_quote": 859.78009}, {"ts": 1774695720000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 10987.5, "quote_volume": 1165.92524, "trades": 10, "taker_buy_volume": 2451.3, "taker_buy_quote": 260.09236}, {"ts": 1774695780000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 29200.1, "quote_volume": 3090.40591, "trades": 69, "taker_buy_volume": 14939.1, "taker_buy_quote": 1581.01724}, {"ts": 1774695840000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1264.5, "quote_volume": 134.16345, "trades": 2, "taker_buy_volume": 1264.5, "taker_buy_quote": 134.16345}, {"ts": 1774695900000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 469.2, "quote_volume": 49.78212, "trades": 1, "taker_buy_volume": 469.2, "taker_buy_quote": 49.78212}, {"ts": 1774695960000, "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": 1774696020000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 576.2, "quote_volume": 61.19244, "trades": 1, "taker_buy_volume": 576.2, "taker_buy_quote": 61.19244}, {"ts": 1774696080000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 64.2, "quote_volume": 6.81162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696140000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 5375.1, "quote_volume": 569.35697, "trades": 9, "taker_buy_volume": 321.7, "taker_buy_quote": 34.12642}, {"ts": 1774696200000, "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": 1774696260000, "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": 1774696320000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 406.3, "quote_volume": 42.99599, "trades": 3, "taker_buy_volume": 217.3, "taker_buy_quote": 22.99034}, {"ts": 1774696380000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 257.6, "quote_volume": 27.25408, "trades": 1, "taker_buy_volume": 257.6, "taker_buy_quote": 27.25408}, {"ts": 1774696440000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 69.8, "quote_volume": 7.38484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696500000, "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": 1774696560000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1712.4, "quote_volume": 181.37809, "trades": 4, "taker_buy_volume": 1712.4, "taker_buy_quote": 181.37809}, {"ts": 1774696620000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1146.5, "quote_volume": 121.2997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696680000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 710.0, "quote_volume": 75.189, "trades": 2, "taker_buy_volume": 710.0, "taker_buy_quote": 75.189}, {"ts": 1774696740000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1286.1, "quote_volume": 136.06938, "trades": 3, "taker_buy_volume": 574.9, "taker_buy_quote": 60.82442}, {"ts": 1774696800000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 802.9, "quote_volume": 84.94682, "trades": 3, "taker_buy_volume": 802.9, "taker_buy_quote": 84.94682}, {"ts": 1774696860000, "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": 1774696920000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 2391.4, "quote_volume": 253.24926, "trades": 4, "taker_buy_volume": 2391.4, "taker_buy_quote": 253.24926}, {"ts": 1774696980000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 4397.9, "quote_volume": 465.96636, "trades": 12, "taker_buy_volume": 3629.1, "taker_buy_quote": 384.55815}, {"ts": 1774697040000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 13114.5, "quote_volume": 1390.1651, "trades": 14, "taker_buy_volume": 6469.2, "taker_buy_quote": 686.37328}, {"ts": 1774697100000, "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": 1774697160000, "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": 1774697220000, "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": 1774697280000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 256.3, "quote_volume": 27.14217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697340000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 2311.5, "quote_volume": 244.902, "trades": 2, "taker_buy_volume": 2311.5, "taker_buy_quote": 244.902}, {"ts": 1774697400000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 65.6, "quote_volume": 6.9536, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 6.9536}, {"ts": 1774697460000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 102162.9, "quote_volume": 10852.47315, "trades": 56, "taker_buy_volume": 100159.3, "taker_buy_quote": 10639.49047}, {"ts": 1774697520000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1113.6, "quote_volume": 118.37568, "trades": 1, "taker_buy_volume": 1113.6, "taker_buy_quote": 118.37568}, {"ts": 1774697580000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2609.1, "quote_volume": 277.60824, "trades": 4, "taker_buy_volume": 2609.1, "taker_buy_quote": 277.60824}, {"ts": 1774697640000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 73908.7, "quote_volume": 7876.46478, "trades": 45, "taker_buy_volume": 61660.1, "taker_buy_quote": 6570.83914}, {"ts": 1774697700000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 12340.6, "quote_volume": 1313.09592, "trades": 12, "taker_buy_volume": 4817.5, "taker_buy_quote": 512.63808}, {"ts": 1774697760000, "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": 1774697820000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 5668.0, "quote_volume": 604.3732, "trades": 13, "taker_buy_volume": 4832.1, "taker_buy_quote": 515.09908}, {"ts": 1774697880000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 70.1, "quote_volume": 7.48668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697940000, "open": 0.1068, "high": 0.1073, "low": 0.1068, "close": 0.1072, "volume": 223714.1, "quote_volume": 23964.20694, "trades": 76, "taker_buy_volume": 115525.6, "taker_buy_quote": 12367.48689}, {"ts": 1774698000000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 23593.4, "quote_volume": 2533.0617, "trades": 28, "taker_buy_volume": 16779.8, "taker_buy_quote": 1801.65443}, {"ts": 1774698060000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 626.8, "quote_volume": 67.44368, "trades": 3, "taker_buy_volume": 626.8, "taker_buy_quote": 67.44368}, {"ts": 1774698120000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 30624.0, "quote_volume": 3300.98695, "trades": 103, "taker_buy_volume": 30274.7, "taker_buy_quote": 3263.36734}, {"ts": 1774698180000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 77698.1, "quote_volume": 8392.85151, "trades": 92, "taker_buy_volume": 61641.9, "taker_buy_quote": 6658.41231}, {"ts": 1774698240000, "open": 0.1081, "high": 0.1081, "low": 0.1075, "close": 0.1076, "volume": 26093.8, "quote_volume": 2812.21312, "trades": 83, "taker_buy_volume": 12702.4, "taker_buy_quote": 1369.00935}, {"ts": 1774698300000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 1170.7, "quote_volume": 126.12601, "trades": 5, "taker_buy_volume": 1170.7, "taker_buy_quote": 126.12601}, {"ts": 1774698360000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 18048.7, "quote_volume": 1944.51084, "trades": 13, "taker_buy_volume": 8915.2, "taker_buy_quote": 960.83289}, {"ts": 1774698420000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698480000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698540000, "open": 0.1076, "high": 0.1083, "low": 0.1075, "close": 0.1081, "volume": 42337.2, "quote_volume": 4568.50231, "trades": 110, "taker_buy_volume": 35119.3, "taker_buy_quote": 3788.20924}, {"ts": 1774698600000, "open": 0.108, "high": 0.1085, "low": 0.108, "close": 0.1085, "volume": 45133.1, "quote_volume": 4886.68159, "trades": 113, "taker_buy_volume": 31526.0, "taker_buy_quote": 3413.79894}, {"ts": 1774698660000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 13347.5, "quote_volume": 1446.11847, "trades": 20, "taker_buy_volume": 4078.6, "taker_buy_quote": 442.09209}, {"ts": 1774698720000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 29860.6, "quote_volume": 3229.61341, "trades": 42, "taker_buy_volume": 5255.8, "taker_buy_quote": 569.17539}, {"ts": 1774698780000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 12439.7, "quote_volume": 1341.04378, "trades": 69, "taker_buy_volume": 11905.5, "taker_buy_quote": 1283.4129}, {"ts": 1774698840000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698900000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 503.2, "quote_volume": 54.29528, "trades": 3, "taker_buy_volume": 503.2, "taker_buy_quote": 54.29528}, {"ts": 1774698960000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 2615.3, "quote_volume": 282.22793, "trades": 13, "taker_buy_volume": 2615.3, "taker_buy_quote": 282.22793}, {"ts": 1774699020000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1072.3, "quote_volume": 115.8084, "trades": 4, "taker_buy_volume": 148.2, "taker_buy_quote": 16.0056}, {"ts": 1774699080000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 36522.6, "quote_volume": 3939.32648, "trades": 24, "taker_buy_volume": 5152.7, "taker_buy_quote": 555.46106}, {"ts": 1774699140000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 449.7, "quote_volume": 48.43269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699200000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 13412.9, "quote_volume": 1444.79549, "trades": 71, "taker_buy_volume": 13412.9, "taker_buy_quote": 1444.79549}, {"ts": 1774699260000, "open": 0.1079, "high": 0.1083, "low": 0.1078, "close": 0.1078, "volume": 140527.4, "quote_volume": 15208.47506, "trades": 128, "taker_buy_volume": 52889.7, "taker_buy_quote": 5720.66701}, {"ts": 1774699320000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 441.4, "quote_volume": 47.63633, "trades": 2, "taker_buy_volume": 441.4, "taker_buy_quote": 47.63633}, {"ts": 1774699380000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 192.8, "quote_volume": 20.8224, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 20.8224}, {"ts": 1774699440000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 349.0, "quote_volume": 37.6571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699500000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 286.9, "quote_volume": 30.9371, "trades": 3, "taker_buy_volume": 92.8, "taker_buy_quote": 10.01312}, {"ts": 1774699560000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 547.2, "quote_volume": 58.95193, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699620000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 5586.2, "quote_volume": 603.41825, "trades": 12, "taker_buy_volume": 4859.2, "taker_buy_quote": 524.82139}, {"ts": 1774699680000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1791.1, "quote_volume": 193.97613, "trades": 3, "taker_buy_volume": 92.6, "taker_buy_quote": 10.02858}, {"ts": 1774699740000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1085, "volume": 49710.6, "quote_volume": 5397.56885, "trades": 137, "taker_buy_volume": 20633.7, "taker_buy_quote": 2241.10001}, {"ts": 1774699800000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 13609.2, "quote_volume": 1476.42788, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699860000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 1504.1, "quote_volume": 163.01766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699920000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 4559.6, "quote_volume": 493.49104, "trades": 7, "taker_buy_volume": 2038.3, "taker_buy_quote": 220.68638}, {"ts": 1774699980000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 927.7, "quote_volume": 100.37714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700040000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700100000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1517.5, "quote_volume": 164.1935, "trades": 1, "taker_buy_volume": 1517.5, "taker_buy_quote": 164.1935}, {"ts": 1774700160000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 185.3, "quote_volume": 20.02166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700220000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 9677.6, "quote_volume": 1046.41877, "trades": 10, "taker_buy_volume": 7828.3, "taker_buy_quote": 846.32451}, {"ts": 1774700280000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700340000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700400000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 92.5, "quote_volume": 9.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700460000, "open": 0.1082, "high": 0.1087, "low": 0.1082, "close": 0.1085, "volume": 110486.0, "quote_volume": 11980.68604, "trades": 78, "taker_buy_volume": 70053.7, "taker_buy_quote": 7596.56544}, {"ts": 1774700520000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 10039.6, "quote_volume": 1091.01484, "trades": 8, "taker_buy_volume": 92.6, "taker_buy_quote": 10.06562}, {"ts": 1774700580000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 7940.2, "quote_volume": 862.11886, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700640000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 48335.5, "quote_volume": 5222.21995, "trades": 34, "taker_buy_volume": 12587.1, "taker_buy_quote": 1359.31008}, {"ts": 1774700700000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 73319.9, "quote_volume": 7900.42756, "trades": 31, "taker_buy_volume": 34084.3, "taker_buy_quote": 3671.49936}, {"ts": 1774700760000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 33363.6, "quote_volume": 3603.01229, "trades": 20, "taker_buy_volume": 27962.7, "taker_buy_quote": 3019.71509}, {"ts": 1774700820000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700880000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1387.6, "quote_volume": 149.99956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700940000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701000000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 441.2, "quote_volume": 47.73784, "trades": 2, "taker_buy_volume": 441.2, "taker_buy_quote": 47.73784}, {"ts": 1774701060000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 20809.4, "quote_volume": 2250.08246, "trades": 16, "taker_buy_volume": 13517.1, "taker_buy_quote": 1462.25528}, {"ts": 1774701120000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 14628.1, "quote_volume": 1580.30709, "trades": 56, "taker_buy_volume": 9812.5, "taker_buy_quote": 1059.75}, {"ts": 1774701180000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 11452.8, "quote_volume": 1236.9024, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701240000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 110.9, "quote_volume": 11.98829, "trades": 2, "taker_buy_volume": 110.9, "taker_buy_quote": 11.98829}, {"ts": 1774701300000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701360000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 255.6, "quote_volume": 27.57924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701420000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 844.1, "quote_volume": 91.30381, "trades": 5, "taker_buy_volume": 277.9, "taker_buy_quote": 30.04097}, {"ts": 1774701480000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 158.3, "quote_volume": 17.12148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701540000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 4216.2, "quote_volume": 455.7999, "trades": 8, "taker_buy_volume": 4030.9, "taker_buy_quote": 435.76897}, {"ts": 1774701600000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 9778.5, "quote_volume": 1056.08555, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701660000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 844.2, "quote_volume": 91.08918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701720000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 195.0, "quote_volume": 21.0416, "trades": 3, "taker_buy_volume": 103.0, "taker_buy_quote": 11.124}, {"ts": 1774701780000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701840000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701900000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 635.1, "quote_volume": 68.52729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701960000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 3520.5, "quote_volume": 379.89073, "trades": 5, "taker_buy_volume": 1802.8, "taker_buy_quote": 194.5509}, {"ts": 1774702020000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702080000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 6041.8, "quote_volume": 651.29676, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702140000, "open": 0.1076, "high": 0.1076, "low": 0.1069, "close": 0.1069, "volume": 221477.5, "quote_volume": 23750.12646, "trades": 94, "taker_buy_volume": 145504.2, "taker_buy_quote": 15600.0253}, {"ts": 1774702200000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 24453.5, "quote_volume": 2613.9345, "trades": 13, "taker_buy_volume": 22659.2, "taker_buy_quote": 2422.30326}, {"ts": 1774702260000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1375.5, "quote_volume": 147.18773, "trades": 2, "taker_buy_volume": 1375.5, "taker_buy_quote": 147.18773}, {"ts": 1774702320000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 4273.0, "quote_volume": 457.211, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702380000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 7779.7, "quote_volume": 831.64993, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702440000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 51.3, "quote_volume": 5.4891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702500000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 2923.3, "quote_volume": 313.08543, "trades": 5, "taker_buy_volume": 2923.3, "taker_buy_quote": 313.08543}, {"ts": 1774702560000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 351.6, "quote_volume": 37.6212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702620000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 391.4, "quote_volume": 41.91894, "trades": 3, "taker_buy_volume": 391.4, "taker_buy_quote": 41.91894}, {"ts": 1774702680000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 2940.8, "quote_volume": 314.80908, "trades": 8, "taker_buy_volume": 1960.6, "taker_buy_quote": 209.98026}, {"ts": 1774702740000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 9271.8, "quote_volume": 990.97678, "trades": 55, "taker_buy_volume": 927.6, "taker_buy_quote": 99.13844}, {"ts": 1774702800000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702860000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 108.5, "quote_volume": 11.57695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702920000, "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": 1774702980000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 445.9, "quote_volume": 47.63148, "trades": 3, "taker_buy_volume": 445.9, "taker_buy_quote": 47.63148}, {"ts": 1774703040000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 46.7, "quote_volume": 4.9969, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 4.9969}, {"ts": 1774703100000, "open": 0.107, "high": 0.1075, "low": 0.1069, "close": 0.1074, "volume": 112884.2, "quote_volume": 12093.78392, "trades": 129, "taker_buy_volume": 67758.1, "taker_buy_quote": 7258.1131}, {"ts": 1774703160000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 143923.1, "quote_volume": 15492.30885, "trades": 63, "taker_buy_volume": 62647.5, "taker_buy_quote": 6740.78469}, {"ts": 1774703220000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1210.0, "quote_volume": 130.075, "trades": 2, "taker_buy_volume": 1210.0, "taker_buy_quote": 130.075}, {"ts": 1774703280000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 117.0, "quote_volume": 12.57514, "trades": 2, "taker_buy_volume": 46.7, "taker_buy_quote": 5.02492}, {"ts": 1774703340000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 6853.1, "quote_volume": 736.02294, "trades": 4, "taker_buy_volume": 2768.9, "taker_buy_quote": 297.37986}, {"ts": 1774703400000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 723.1, "quote_volume": 77.73325, "trades": 2, "taker_buy_volume": 723.1, "taker_buy_quote": 77.73325}, {"ts": 1774703460000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 91570.7, "quote_volume": 9846.72137, "trades": 40, "taker_buy_volume": 36367.3, "taker_buy_quote": 3911.48887}, {"ts": 1774703520000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 188.0, "quote_volume": 20.1819, "trades": 2, "taker_buy_volume": 95.0, "taker_buy_quote": 10.203}, {"ts": 1774703580000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1135.9, "quote_volume": 121.95222, "trades": 4, "taker_buy_volume": 701.5, "taker_buy_quote": 75.3411}, {"ts": 1774703640000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 715.8, "quote_volume": 76.9485, "trades": 2, "taker_buy_volume": 715.8, "taker_buy_quote": 76.9485}, {"ts": 1774703700000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703760000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 648.3, "quote_volume": 69.75708, "trades": 3, "taker_buy_volume": 648.3, "taker_buy_quote": 69.75708}, {"ts": 1774703820000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 6447.7, "quote_volume": 693.40194, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703880000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1177.9, "quote_volume": 126.46025, "trades": 3, "taker_buy_volume": 622.6, "taker_buy_quote": 66.86724}, {"ts": 1774703940000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 829.5, "quote_volume": 89.17125, "trades": 2, "taker_buy_volume": 829.5, "taker_buy_quote": 89.17125}, {"ts": 1774704000000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 507.1, "quote_volume": 54.56396, "trades": 3, "taker_buy_volume": 443.1, "taker_buy_quote": 47.67756}, {"ts": 1774704060000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1049.3, "quote_volume": 112.90468, "trades": 1, "taker_buy_volume": 1049.3, "taker_buy_quote": 112.90468}, {"ts": 1774704120000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704180000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 426.4, "quote_volume": 45.838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704240000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704300000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1479.1, "quote_volume": 158.86163, "trades": 7, "taker_buy_volume": 62.9, "taker_buy_quote": 6.76175}, {"ts": 1774704360000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 186.1, "quote_volume": 19.98714, "trades": 1, "taker_buy_volume": 186.1, "taker_buy_quote": 19.98714}, {"ts": 1774704420000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 64.8, "quote_volume": 6.95952, "trades": 1, "taker_buy_volume": 64.8, "taker_buy_quote": 6.95952}, {"ts": 1774704480000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 349.5, "quote_volume": 37.50135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704540000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704600000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704660000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 907.0, "quote_volume": 97.43242, "trades": 5, "taker_buy_volume": 907.0, "taker_buy_quote": 97.43242}, {"ts": 1774704720000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 3192.5, "quote_volume": 343.18443, "trades": 5, "taker_buy_volume": 1982.5, "taker_buy_quote": 213.11875}, {"ts": 1774704780000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704840000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704900000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 38196.4, "quote_volume": 4103.35456, "trades": 81, "taker_buy_volume": 8272.0, "taker_buy_quote": 889.24}, {"ts": 1774704960000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 5062.3, "quote_volume": 543.69102, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705020000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 94.9, "quote_volume": 10.18277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705080000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705140000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 93.3, "quote_volume": 10.01109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705200000, "open": 0.1074, "high": 0.1084, "low": 0.1074, "close": 0.1081, "volume": 70374.0, "quote_volume": 7601.12277, "trades": 76, "taker_buy_volume": 46912.5, "taker_buy_quote": 5069.50479}, {"ts": 1774705260000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 3555.5, "quote_volume": 384.4685, "trades": 10, "taker_buy_volume": 2254.0, "taker_buy_quote": 243.75788}, {"ts": 1774705320000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 17731.6, "quote_volume": 1914.47917, "trades": 25, "taker_buy_volume": 1532.8, "taker_buy_quote": 165.39839}, {"ts": 1774705380000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 13683.6, "quote_volume": 1474.09634, "trades": 17, "taker_buy_volume": 2315.2, "taker_buy_quote": 249.42152}, {"ts": 1774705440000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1632.9, "quote_volume": 176.02662, "trades": 1, "taker_buy_volume": 1632.9, "taker_buy_quote": 176.02662}, {"ts": 1774705500000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 538.2, "quote_volume": 57.91032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705560000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2085.9, "quote_volume": 224.23425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705620000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705680000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 669.3, "quote_volume": 71.99622, "trades": 2, "taker_buy_volume": 669.3, "taker_buy_quote": 71.99622}, {"ts": 1774705740000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 3576.7, "quote_volume": 384.12825, "trades": 7, "taker_buy_volume": 2617.1, "taker_buy_quote": 281.07654}, {"ts": 1774705800000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 608.0, "quote_volume": 65.1897, "trades": 5, "taker_buy_volume": 214.3, "taker_buy_quote": 22.98506}, {"ts": 1774705860000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1879.6, "quote_volume": 201.12657, "trades": 6, "taker_buy_volume": 780.9, "taker_buy_quote": 83.5563}, {"ts": 1774705920000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 3950.7, "quote_volume": 422.39899, "trades": 7, "taker_buy_volume": 2451.2, "taker_buy_quote": 262.10244}, {"ts": 1774705980000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 288.5, "quote_volume": 30.8695, "trades": 1, "taker_buy_volume": 288.5, "taker_buy_quote": 30.8695}, {"ts": 1774706040000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 865.6, "quote_volume": 92.6192, "trades": 2, "taker_buy_volume": 865.6, "taker_buy_quote": 92.6192}, {"ts": 1774706100000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 6667.6, "quote_volume": 711.67994, "trades": 13, "taker_buy_volume": 2376.5, "taker_buy_quote": 253.8102}, {"ts": 1774706160000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 112.3, "quote_volume": 11.99364, "trades": 1, "taker_buy_volume": 112.3, "taker_buy_quote": 11.99364}, {"ts": 1774706220000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 82021.3, "quote_volume": 8737.29908, "trades": 44, "taker_buy_volume": 8224.7, "taker_buy_quote": 877.08195}, {"ts": 1774706280000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1030.1, "quote_volume": 110.0053, "trades": 2, "taker_buy_volume": 1030.1, "taker_buy_quote": 110.0053}, {"ts": 1774706340000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2065.6, "quote_volume": 220.24076, "trades": 3, "taker_buy_volume": 478.0, "taker_buy_quote": 51.0026}, {"ts": 1774706400000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 5433.7, "quote_volume": 579.49379, "trades": 12, "taker_buy_volume": 4169.8, "taker_buy_quote": 444.76205}, {"ts": 1774706460000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 2126.0, "quote_volume": 226.38929, "trades": 11, "taker_buy_volume": 867.5, "taker_buy_quote": 92.4755}, {"ts": 1774706520000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 699.3, "quote_volume": 74.42483, "trades": 5, "taker_buy_volume": 266.2, "taker_buy_quote": 28.37692}, {"ts": 1774706580000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 16978.9, "quote_volume": 1808.07014, "trades": 37, "taker_buy_volume": 16978.9, "taker_buy_quote": 1808.07014}, {"ts": 1774706640000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 6919.4, "quote_volume": 737.55763, "trades": 43, "taker_buy_volume": 6415.3, "taker_buy_quote": 683.87098}, {"ts": 1774706700000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1838.1, "quote_volume": 195.94146, "trades": 4, "taker_buy_volume": 299.4, "taker_buy_quote": 31.91604}, {"ts": 1774706760000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 887.1, "quote_volume": 94.47615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706820000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 377.8, "quote_volume": 40.25448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706880000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 5285.2, "quote_volume": 563.30109, "trades": 35, "taker_buy_volume": 4272.9, "taker_buy_quote": 455.49114}, {"ts": 1774706940000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 827.4, "quote_volume": 88.1181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707000000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 9676.0, "quote_volume": 1029.38949, "trades": 26, "taker_buy_volume": 6768.6, "taker_buy_quote": 720.20647}, {"ts": 1774707060000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 752.2, "quote_volume": 80.05477, "trades": 3, "taker_buy_volume": 752.2, "taker_buy_quote": 80.05477}, {"ts": 1774707120000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 5755.7, "quote_volume": 612.95743, "trades": 5, "taker_buy_volume": 5509.5, "taker_buy_quote": 586.76175}, {"ts": 1774707180000, "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": 1774707240000, "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": 1774707300000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 9030.6, "quote_volume": 961.7589, "trades": 52, "taker_buy_volume": 9030.6, "taker_buy_quote": 961.7589}, {"ts": 1774707360000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 62.9, "quote_volume": 6.69256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707420000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 436.0, "quote_volume": 46.3904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707480000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.1061, "volume": 231508.4, "quote_volume": 24562.24465, "trades": 134, "taker_buy_volume": 111920.1, "taker_buy_quote": 11869.00766}, {"ts": 1774707540000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 2510.6, "quote_volume": 266.7174, "trades": 7, "taker_buy_volume": 2089.4, "taker_buy_quote": 222.02808}, {"ts": 1774707600000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707660000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1412.3, "quote_volume": 149.98626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707720000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707780000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1559.4, "quote_volume": 165.60828, "trades": 3, "taker_buy_volume": 389.4, "taker_buy_quote": 41.35428}, {"ts": 1774707840000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707900000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 10894.8, "quote_volume": 1156.28864, "trades": 37, "taker_buy_volume": 7577.9, "taker_buy_quote": 804.36555}, {"ts": 1774707960000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 2081.5, "quote_volume": 221.2288, "trades": 7, "taker_buy_volume": 2081.5, "taker_buy_quote": 221.2288}, {"ts": 1774708020000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3600.4, "quote_volume": 382.72252, "trades": 28, "taker_buy_volume": 3600.4, "taker_buy_quote": 382.72252}, {"ts": 1774708080000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4053.6, "quote_volume": 431.30304, "trades": 2, "taker_buy_volume": 4053.6, "taker_buy_quote": 431.30304}, {"ts": 1774708140000, "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": 1774708200000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 235.1, "quote_volume": 24.99113, "trades": 2, "taker_buy_volume": 235.1, "taker_buy_quote": 24.99113}, {"ts": 1774708260000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1815.1, "quote_volume": 192.94513, "trades": 2, "taker_buy_volume": 1815.1, "taker_buy_quote": 192.94513}, {"ts": 1774708320000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 5475.2, "quote_volume": 582.01376, "trades": 37, "taker_buy_volume": 5475.2, "taker_buy_quote": 582.01376}, {"ts": 1774708380000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708440000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708500000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 25096.7, "quote_volume": 2670.28888, "trades": 8, "taker_buy_volume": 25096.7, "taker_buy_quote": 2670.28888}, {"ts": 1774708560000, "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": 1774708620000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 4775.6, "quote_volume": 508.9294, "trades": 9, "taker_buy_volume": 4775.6, "taker_buy_quote": 508.9294}, {"ts": 1774708680000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 5682.7, "quote_volume": 606.3633, "trades": 29, "taker_buy_volume": 5269.8, "taker_buy_quote": 562.29704}, {"ts": 1774708740000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708800000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 125.2, "quote_volume": 13.37136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708860000, "open": 0.1069, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 166326.1, "quote_volume": 17811.23805, "trades": 109, "taker_buy_volume": 125582.9, "taker_buy_quote": 13449.75854}, {"ts": 1774708920000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 100702.7, "quote_volume": 10814.02007, "trades": 72, "taker_buy_volume": 26359.2, "taker_buy_quote": 2830.20924}, {"ts": 1774708980000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709040000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 4131.0, "quote_volume": 443.2563, "trades": 34, "taker_buy_volume": 4131.0, "taker_buy_quote": 443.2563}, {"ts": 1774709100000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 327.8, "quote_volume": 35.17294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709160000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709220000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709280000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 100.1, "quote_volume": 10.73072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709340000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709400000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 75.3, "quote_volume": 8.07216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709460000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709520000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709580000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1697.3, "quote_volume": 181.89668, "trades": 6, "taker_buy_volume": 92.7, "taker_buy_quote": 9.92817}, {"ts": 1774709640000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 5600.2, "quote_volume": 599.2214, "trades": 46, "taker_buy_volume": 5155.4, "taker_buy_quote": 551.6278}, {"ts": 1774709700000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 46.7, "quote_volume": 4.9969, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 4.9969}, {"ts": 1774709760000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709820000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709880000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709940000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 46.6, "quote_volume": 4.99086, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 4.99086}, {"ts": 1774710000000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 10000.0, "quote_volume": 1069.117, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710060000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 10306.8, "quote_volume": 1100.79692, "trades": 11, "taker_buy_volume": 306.8, "taker_buy_quote": 32.79692}, {"ts": 1774710120000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 11111.4, "quote_volume": 1186.92566, "trades": 9, "taker_buy_volume": 1111.4, "taker_buy_quote": 118.80866}, {"ts": 1774710180000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 3665.6, "quote_volume": 392.55763, "trades": 7, "taker_buy_volume": 3478.0, "taker_buy_quote": 372.48443}, {"ts": 1774710240000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 13872.8, "quote_volume": 1483.50314, "trades": 12, "taker_buy_volume": 1343.3, "taker_buy_quote": 143.7331}, {"ts": 1774710300000, "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": 1774710360000, "open": 0.1068, "high": 0.1068, "low": 0.1063, "close": 0.1063, "volume": 167370.2, "quote_volume": 17831.78823, "trades": 65, "taker_buy_volume": 45965.6, "taker_buy_quote": 4895.01379}, {"ts": 1774710420000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 43459.6, "quote_volume": 4619.976, "trades": 34, "taker_buy_volume": 17490.1, "taker_buy_quote": 1860.87685}, {"ts": 1774710480000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 447.5, "quote_volume": 47.7035, "trades": 2, "taker_buy_volume": 447.5, "taker_buy_quote": 47.7035}, {"ts": 1774710540000, "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": 1774710600000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3821.9, "quote_volume": 408.03086, "trades": 22, "taker_buy_volume": 2787.5, "taker_buy_quote": 297.66038}, {"ts": 1774710660000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 2661.6, "quote_volume": 284.25888, "trades": 3, "taker_buy_volume": 1533.8, "taker_buy_quote": 163.80984}, {"ts": 1774710720000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 12916.5, "quote_volume": 1380.83107, "trades": 9, "taker_buy_volume": 12645.0, "taker_buy_quote": 1351.83487}, {"ts": 1774710780000, "open": 0.107, "high": 0.1076, "low": 0.107, "close": 0.1074, "volume": 284856.1, "quote_volume": 30578.08196, "trades": 177, "taker_buy_volume": 156119.3, "taker_buy_quote": 16758.38882}, {"ts": 1774710840000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 6198.8, "quote_volume": 665.75112, "trades": 35, "taker_buy_volume": 6198.8, "taker_buy_quote": 665.75112}, {"ts": 1774710900000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 21915.5, "quote_volume": 2355.89176, "trades": 42, "taker_buy_volume": 16770.8, "taker_buy_quote": 1802.861}, {"ts": 1774710960000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 8341.9, "quote_volume": 895.92006, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711020000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711080000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711140000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 7723.2, "quote_volume": 830.45624, "trades": 18, "taker_buy_volume": 7723.2, "taker_buy_quote": 830.45624}, {"ts": 1774711200000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1873.1, "quote_volume": 201.73287, "trades": 4, "taker_buy_volume": 148.7, "taker_buy_quote": 16.01499}, {"ts": 1774711260000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 14066.3, "quote_volume": 1517.51344, "trades": 74, "taker_buy_volume": 11984.6, "taker_buy_quote": 1292.68984}, {"ts": 1774711320000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 10851.8, "quote_volume": 1170.90922, "trades": 17, "taker_buy_volume": 4859.2, "taker_buy_quote": 524.30768}, {"ts": 1774711380000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 790.4, "quote_volume": 85.23289, "trades": 5, "taker_buy_volume": 277.7, "taker_buy_quote": 29.96383}, {"ts": 1774711440000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 203.3, "quote_volume": 21.91397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711500000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 16539.7, "quote_volume": 1784.59333, "trades": 59, "taker_buy_volume": 6202.0, "taker_buy_quote": 669.26063}, {"ts": 1774711560000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1717.5, "quote_volume": 184.97475, "trades": 16, "taker_buy_volume": 1717.5, "taker_buy_quote": 184.97475}, {"ts": 1774711620000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 8793.5, "quote_volume": 947.02679, "trades": 42, "taker_buy_volume": 8350.5, "taker_buy_quote": 899.35999}, {"ts": 1774711680000, "open": 0.1075, "high": 0.1085, "low": 0.1075, "close": 0.1081, "volume": 235602.5, "quote_volume": 25439.4852, "trades": 207, "taker_buy_volume": 132014.2, "taker_buy_quote": 14248.39364}, {"ts": 1774711740000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 3604.8, "quote_volume": 389.14411, "trades": 6, "taker_buy_volume": 1768.7, "taker_buy_quote": 191.0196}, {"ts": 1774711800000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 7479.7, "quote_volume": 807.79646, "trades": 6, "taker_buy_volume": 2799.2, "taker_buy_quote": 302.3136}, {"ts": 1774711860000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711920000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711980000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 43839.2, "quote_volume": 4736.24162, "trades": 64, "taker_buy_volume": 35430.3, "taker_buy_quote": 3826.67499}, {"ts": 1774712040000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 2470.2, "quote_volume": 266.79086, "trades": 7, "taker_buy_volume": 411.9, "taker_buy_quote": 44.4852}, {"ts": 1774712100000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 8659.7, "quote_volume": 934.31388, "trades": 40, "taker_buy_volume": 3948.0, "taker_buy_quote": 426.3741}, {"ts": 1774712160000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 4900.7, "quote_volume": 526.96458, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712220000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 10508.0, "quote_volume": 1130.51486, "trades": 38, "taker_buy_volume": 9731.8, "taker_buy_quote": 1047.15098}, {"ts": 1774712280000, "open": 0.1077, "high": 0.108, "low": 0.1076, "close": 0.1077, "volume": 14938.9, "quote_volume": 1611.19808, "trades": 23, "taker_buy_volume": 14463.2, "taker_buy_quote": 1559.98685}, {"ts": 1774712340000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 8094.2, "quote_volume": 873.44118, "trades": 18, "taker_buy_volume": 4441.3, "taker_buy_quote": 479.4733}, {"ts": 1774712400000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 92.9, "quote_volume": 10.00533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712460000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712520000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 914.7, "quote_volume": 98.60466, "trades": 6, "taker_buy_volume": 914.7, "taker_buy_quote": 98.60466}, {"ts": 1774712580000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1945.5, "quote_volume": 209.4966, "trades": 7, "taker_buy_volume": 337.4, "taker_buy_quote": 36.31353}, {"ts": 1774712640000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 4197.7, "quote_volume": 451.29117, "trades": 33, "taker_buy_volume": 3837.8, "taker_buy_quote": 412.60192}, {"ts": 1774712700000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712760000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 4849.8, "quote_volume": 521.19808, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712820000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 3176.1, "quote_volume": 341.11314, "trades": 7, "taker_buy_volume": 3176.1, "taker_buy_quote": 341.11314}, {"ts": 1774712880000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 938.0, "quote_volume": 100.82057, "trades": 3, "taker_buy_volume": 938.0, "taker_buy_quote": 100.82057}, {"ts": 1774712940000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 4997.4, "quote_volume": 536.69489, "trades": 31, "taker_buy_volume": 3874.6, "taker_buy_quote": 416.18347}, {"ts": 1774713000000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 888.7, "quote_volume": 95.53525, "trades": 2, "taker_buy_volume": 888.7, "taker_buy_quote": 95.53525}, {"ts": 1774713060000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1323.7, "quote_volume": 142.29775, "trades": 6, "taker_buy_volume": 1323.7, "taker_buy_quote": 142.29775}, {"ts": 1774713120000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1250.2, "quote_volume": 134.3965, "trades": 2, "taker_buy_volume": 1250.2, "taker_buy_quote": 134.3965}, {"ts": 1774713180000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1355.9, "quote_volume": 145.62366, "trades": 9, "taker_buy_volume": 1355.9, "taker_buy_quote": 145.62366}, {"ts": 1774713240000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 4026.6, "quote_volume": 432.05418, "trades": 13, "taker_buy_volume": 777.9, "taker_buy_quote": 83.46867}, {"ts": 1774713300000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 4258.9, "quote_volume": 456.97997, "trades": 27, "taker_buy_volume": 2825.5, "taker_buy_quote": 303.17615}, {"ts": 1774713360000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 10638.5, "quote_volume": 1141.58101, "trades": 22, "taker_buy_volume": 10638.5, "taker_buy_quote": 1141.58101}, {"ts": 1774713420000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 12138.9, "quote_volume": 1302.94689, "trades": 29, "taker_buy_volume": 9944.0, "taker_buy_quote": 1067.43412}, {"ts": 1774713480000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5324.9, "quote_volume": 571.36177, "trades": 7, "taker_buy_volume": 4076.0, "taker_buy_quote": 437.3548}, {"ts": 1774713540000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 7831.9, "quote_volume": 839.2197, "trades": 11, "taker_buy_volume": 289.2, "taker_buy_quote": 31.00224}, {"ts": 1774713600000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1677.6, "quote_volume": 179.78365, "trades": 4, "taker_buy_volume": 980.4, "taker_buy_quote": 105.09888}, {"ts": 1774713660000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 15370.7, "quote_volume": 1652.31394, "trades": 24, "taker_buy_volume": 10033.2, "taker_buy_quote": 1078.37993}, {"ts": 1774713720000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713780000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 707.8, "quote_volume": 76.01772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713840000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 4915.2, "quote_volume": 528.66281, "trades": 6, "taker_buy_volume": 2881.3, "taker_buy_quote": 310.01856}, {"ts": 1774713900000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713960000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714020000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 1594.1, "quote_volume": 171.56945, "trades": 4, "taker_buy_volume": 1594.1, "taker_buy_quote": 171.56945}, {"ts": 1774714080000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 3857.9, "quote_volume": 416.24883, "trades": 24, "taker_buy_volume": 3486.0, "taker_buy_quote": 376.1301}, {"ts": 1774714140000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 9321.4, "quote_volume": 1003.91478, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714200000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1092.9, "quote_volume": 117.70533, "trades": 4, "taker_buy_volume": 445.9, "taker_buy_quote": 48.02343}, {"ts": 1774714260000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714320000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 12110.5, "quote_volume": 1303.26937, "trades": 32, "taker_buy_volume": 6334.2, "taker_buy_quote": 681.73019}, {"ts": 1774714380000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2224.7, "quote_volume": 239.60019, "trades": 4, "taker_buy_volume": 1577.7, "taker_buy_quote": 169.91829}, {"ts": 1774714440000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 93.0, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714500000, "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.1078, "volume": 15957.2, "quote_volume": 1721.82955, "trades": 39, "taker_buy_volume": 9915.2, "taker_buy_quote": 1069.67047}, {"ts": 1774714560000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 4036.5, "quote_volume": 435.44774, "trades": 22, "taker_buy_volume": 4036.5, "taker_buy_quote": 435.44774}, {"ts": 1774714620000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 92.8, "quote_volume": 10.03168, "trades": 1, "taker_buy_volume": 92.8, "taker_buy_quote": 10.03168}, {"ts": 1774714680000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 15257.1, "quote_volume": 1649.28325, "trades": 11, "taker_buy_volume": 15164.5, "taker_buy_quote": 1639.28245}, {"ts": 1774714740000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 2862.0, "quote_volume": 309.92017, "trades": 12, "taker_buy_volume": 2862.0, "taker_buy_quote": 309.92017}, {"ts": 1774714800000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1964.4, "quote_volume": 212.72042, "trades": 23, "taker_buy_volume": 1723.4, "taker_buy_quote": 186.64422}, {"ts": 1774714860000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 9079.8, "quote_volume": 981.52638, "trades": 32, "taker_buy_volume": 3133.0, "taker_buy_quote": 338.6773}, {"ts": 1774714920000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 5503.4, "quote_volume": 594.87261, "trades": 16, "taker_buy_volume": 5054.1, "taker_buy_quote": 546.34821}, {"ts": 1774714980000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1019.3, "quote_volume": 110.0844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715040000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 3710.3, "quote_volume": 400.22791, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715100000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 2739.8, "quote_volume": 295.62442, "trades": 13, "taker_buy_volume": 2739.8, "taker_buy_quote": 295.62442}, {"ts": 1774715160000, "open": 0.1079, "high": 0.1081, "low": 0.1077, "close": 0.1081, "volume": 28935.6, "quote_volume": 3121.9277, "trades": 41, "taker_buy_volume": 21971.1, "taker_buy_quote": 2371.09824}, {"ts": 1774715220000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 73601.5, "quote_volume": 7953.62143, "trades": 72, "taker_buy_volume": 56220.8, "taker_buy_quote": 6076.49192}, {"ts": 1774715280000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715340000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 715.1, "quote_volume": 77.15929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715400000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 367.9, "quote_volume": 39.69641, "trades": 4, "taker_buy_volume": 197.6, "taker_buy_quote": 21.32104}, {"ts": 1774715460000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 2998.7, "quote_volume": 323.25096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715520000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 6304.3, "quote_volume": 678.63924, "trades": 18, "taker_buy_volume": 961.6, "taker_buy_quote": 103.56432}, {"ts": 1774715580000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 7863.5, "quote_volume": 846.33955, "trades": 16, "taker_buy_volume": 2269.5, "taker_buy_quote": 244.42515}, {"ts": 1774715640000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 2829.1, "quote_volume": 304.97698, "trades": 5, "taker_buy_volume": 2829.1, "taker_buy_quote": 304.97698}, {"ts": 1774715700000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 9511.0, "quote_volume": 1024.98717, "trades": 13, "taker_buy_volume": 3125.9, "taker_buy_quote": 336.97202}, {"ts": 1774715760000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715820000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 4809.2, "quote_volume": 517.47921, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715880000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 57.2, "quote_volume": 6.15472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715940000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 5256.6, "quote_volume": 565.68872, "trades": 11, "taker_buy_volume": 3021.1, "taker_buy_quote": 325.37247}, {"ts": 1774716000000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 1424.7, "quote_volume": 153.4539, "trades": 6, "taker_buy_volume": 309.0, "taker_buy_quote": 33.29301}, {"ts": 1774716060000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716120000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1962.2, "quote_volume": 211.13272, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716180000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2378.7, "quote_volume": 255.54741, "trades": 7, "taker_buy_volume": 365.3, "taker_buy_quote": 39.23322}, {"ts": 1774716240000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716300000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 14334.1, "quote_volume": 1539.75961, "trades": 36, "taker_buy_volume": 11713.5, "taker_buy_quote": 1258.20477}, {"ts": 1774716360000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716420000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 8372.4, "quote_volume": 900.12235, "trades": 9, "taker_buy_volume": 8372.4, "taker_buy_quote": 900.12235}, {"ts": 1774716480000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 4412.9, "quote_volume": 474.83739, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716540000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 14238.8, "quote_volume": 1527.58794, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716600000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 28402.1, "quote_volume": 3037.55189, "trades": 44, "taker_buy_volume": 14023.2, "taker_buy_quote": 1499.99165}, {"ts": 1774716660000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4140.6, "quote_volume": 442.68793, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716720000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 15066.8, "quote_volume": 1608.82194, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716780000, "open": 0.1067, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 4365.5, "quote_volume": 465.80667, "trades": 13, "taker_buy_volume": 65.5, "taker_buy_quote": 7.00195}, {"ts": 1774716840000, "open": 0.1067, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 7752.7, "quote_volume": 827.73532, "trades": 27, "taker_buy_volume": 1380.1, "taker_buy_quote": 147.4693}, {"ts": 1774716900000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2909.4, "quote_volume": 310.66601, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716960000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 4352.0, "quote_volume": 464.61993, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717020000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3832.2, "quote_volume": 409.12149, "trades": 8, "taker_buy_volume": 937.9, "taker_buy_quote": 100.16772}, {"ts": 1774717080000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 4400.8, "quote_volume": 470.53027, "trades": 8, "taker_buy_volume": 3822.6, "taker_buy_quote": 408.77851}, {"ts": 1774717140000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 359.0, "quote_volume": 38.413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717200000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1729.2, "quote_volume": 185.06882, "trades": 9, "taker_buy_volume": 1729.2, "taker_buy_quote": 185.06882}, {"ts": 1774717260000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 7186.9, "quote_volume": 771.14503, "trades": 10, "taker_buy_volume": 6611.2, "taker_buy_quote": 709.37242}, {"ts": 1774717320000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 467.4, "quote_volume": 50.10528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717380000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717440000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 112.2, "quote_volume": 12.01474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717500000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1794.4, "quote_volume": 192.18024, "trades": 4, "taker_buy_volume": 1739.9, "taker_buy_quote": 186.34329}, {"ts": 1774717560000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 15685.9, "quote_volume": 1677.41799, "trades": 25, "taker_buy_volume": 7269.0, "taker_buy_quote": 777.74561}, {"ts": 1774717620000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717680000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 104.4, "quote_volume": 11.16036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717740000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 16656.9, "quote_volume": 1780.04363, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717800000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 6822.8, "quote_volume": 729.35732, "trades": 6, "taker_buy_volume": 3560.1, "taker_buy_quote": 380.57469}, {"ts": 1774717860000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 4770.9, "quote_volume": 510.95402, "trades": 7, "taker_buy_volume": 3356.5, "taker_buy_quote": 359.47178}, {"ts": 1774717920000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717980000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718040000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1952.3, "quote_volume": 208.8961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718100000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 4286.0, "quote_volume": 458.90561, "trades": 6, "taker_buy_volume": 4286.0, "taker_buy_quote": 458.90561}, {"ts": 1774718160000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 703.2, "quote_volume": 75.2424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718220000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 5145.9, "quote_volume": 549.98913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718280000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 12302.0, "quote_volume": 1312.08956, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718340000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 10766.5, "quote_volume": 1146.63875, "trades": 10, "taker_buy_volume": 65.0, "taker_buy_quote": 6.929}, {"ts": 1774718400000, "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": 1774718460000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 2811.6, "quote_volume": 299.45269, "trades": 7, "taker_buy_volume": 2811.6, "taker_buy_quote": 299.45269}, {"ts": 1774718520000, "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": 1774718580000, "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": 1774718640000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 379.6, "quote_volume": 40.4274, "trades": 2, "taker_buy_volume": 160.2, "taker_buy_quote": 17.0613}, {"ts": 1774718700000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1802.7, "quote_volume": 191.99881, "trades": 4, "taker_buy_volume": 112.6, "taker_buy_quote": 12.00316}, {"ts": 1774718760000, "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": 1774718820000, "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": 1774718880000, "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": 1774718940000, "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": 1774719000000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1735.2, "quote_volume": 184.7988, "trades": 2, "taker_buy_volume": 1735.2, "taker_buy_quote": 184.7988}, {"ts": 1774719060000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 4339.3, "quote_volume": 461.31708, "trades": 15, "taker_buy_volume": 262.6, "taker_buy_quote": 27.91438}, {"ts": 1774719120000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 7062.2, "quote_volume": 750.71186, "trades": 8, "taker_buy_volume": 6643.0, "taker_buy_quote": 706.1509}, {"ts": 1774719180000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719240000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 541.8, "quote_volume": 57.69229, "trades": 3, "taker_buy_volume": 541.8, "taker_buy_quote": 57.69229}, {"ts": 1774719300000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 14485.1, "quote_volume": 1546.39607, "trades": 22, "taker_buy_volume": 12176.3, "taker_buy_quote": 1300.05651}, {"ts": 1774719360000, "open": 0.1065, "high": 0.1065, "low": 0.1058, "close": 0.1061, "volume": 223867.6, "quote_volume": 23758.72742, "trades": 112, "taker_buy_volume": 127539.7, "taker_buy_quote": 13530.64084}, {"ts": 1774719420000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 5472.8, "quote_volume": 581.68356, "trades": 11, "taker_buy_volume": 4985.7, "taker_buy_quote": 530.00225}, {"ts": 1774719480000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 531.7, "quote_volume": 56.46654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719540000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1701.4, "quote_volume": 180.85882, "trades": 1, "taker_buy_volume": 1701.4, "taker_buy_quote": 180.85882}, {"ts": 1774719600000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 492.1, "quote_volume": 52.32527, "trades": 5, "taker_buy_volume": 492.1, "taker_buy_quote": 52.32527}, {"ts": 1774719660000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 49.3, "quote_volume": 5.24059, "trades": 1, "taker_buy_volume": 49.3, "taker_buy_quote": 5.24059}, {"ts": 1774719720000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 60.5, "quote_volume": 6.4372, "trades": 1, "taker_buy_volume": 60.5, "taker_buy_quote": 6.4372}, {"ts": 1774719780000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 5548.4, "quote_volume": 589.79492, "trades": 6, "taker_buy_volume": 1636.1, "taker_buy_quote": 173.91743}, {"ts": 1774719840000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 5710.7, "quote_volume": 607.04741, "trades": 3, "taker_buy_volume": 5710.7, "taker_buy_quote": 607.04741}, {"ts": 1774719900000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 94.2, "quote_volume": 10.00404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719960000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1527.0, "quote_volume": 162.0147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720020000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1730.1, "quote_volume": 183.56361, "trades": 2, "taker_buy_volume": 1730.1, "taker_buy_quote": 183.56361}, {"ts": 1774720080000, "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": 1774720140000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 6404.5, "quote_volume": 679.51745, "trades": 8, "taker_buy_volume": 2962.3, "taker_buy_quote": 314.30003}, {"ts": 1774720200000, "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": 1774720260000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1589.2, "quote_volume": 168.77304, "trades": 3, "taker_buy_volume": 1589.2, "taker_buy_quote": 168.77304}, {"ts": 1774720320000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 66459.2, "quote_volume": 7076.81008, "trades": 37, "taker_buy_volume": 54795.0, "taker_buy_quote": 5834.86167}, {"ts": 1774720380000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 526.7, "quote_volume": 56.14622, "trades": 2, "taker_buy_volume": 526.7, "taker_buy_quote": 56.14622}, {"ts": 1774720440000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 3808.9, "quote_volume": 405.78225, "trades": 9, "taker_buy_volume": 2153.7, "taker_buy_quote": 229.58442}, {"ts": 1774720500000, "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": 1774720560000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2995.2, "quote_volume": 319.28832, "trades": 7, "taker_buy_volume": 2995.2, "taker_buy_quote": 319.28832}, {"ts": 1774720620000, "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": 1774720680000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 9357.4, "quote_volume": 997.1567, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720740000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 280.6, "quote_volume": 29.85584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720800000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 123.5, "quote_volume": 13.1404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720860000, "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": 1774720920000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 100.0, "quote_volume": 10.65, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 10.65}, {"ts": 1774720980000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 498.7, "quote_volume": 53.11155, "trades": 3, "taker_buy_volume": 404.6, "taker_buy_quote": 43.0899}, {"ts": 1774721040000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 2973.8, "quote_volume": 316.7097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721100000, "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": 1774721160000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 2969.6, "quote_volume": 316.2624, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 124.605}, {"ts": 1774721220000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 57.2, "quote_volume": 6.08608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721280000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 8961.2, "quote_volume": 952.58999, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721340000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 6308.0, "quote_volume": 671.27814, "trades": 13, "taker_buy_volume": 4110.6, "taker_buy_quote": 437.50144}, {"ts": 1774721400000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 64446.6, "quote_volume": 6839.20499, "trades": 26, "taker_buy_volume": 24280.3, "taker_buy_quote": 2576.49582}, {"ts": 1774721460000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721520000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2051.6, "quote_volume": 217.67476, "trades": 2, "taker_buy_volume": 2051.6, "taker_buy_quote": 217.67476}, {"ts": 1774721580000, "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": 1774721640000, "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": 1774721700000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 14973.0, "quote_volume": 1590.17308, "trades": 11, "taker_buy_volume": 7908.1, "taker_buy_quote": 839.8807}, {"ts": 1774721760000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721820000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721880000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1429.5, "quote_volume": 151.8129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721940000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 76919.5, "quote_volume": 8168.22691, "trades": 16, "taker_buy_volume": 3107.2, "taker_buy_quote": 329.67392}, {"ts": 1774722000000, "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": 1774722060000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 308.5, "quote_volume": 32.73185, "trades": 1, "taker_buy_volume": 308.5, "taker_buy_quote": 32.73185}, {"ts": 1774722120000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1303.1, "quote_volume": 138.1286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722180000, "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": 1774722240000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 354.8, "quote_volume": 37.64428, "trades": 1, "taker_buy_volume": 354.8, "taker_buy_quote": 37.64428}, {"ts": 1774722300000, "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": 1774722360000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 5059.9, "quote_volume": 536.3494, "trades": 8, "taker_buy_volume": 595.1, "taker_buy_quote": 63.0806}, {"ts": 1774722420000, "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": 1774722480000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 520.3, "quote_volume": 55.25586, "trades": 1, "taker_buy_volume": 520.3, "taker_buy_quote": 55.25586}, {"ts": 1774722540000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 282.4, "quote_volume": 29.96264, "trades": 1, "taker_buy_volume": 282.4, "taker_buy_quote": 29.96264}, {"ts": 1774722600000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 5551.2, "quote_volume": 588.60886, "trades": 6, "taker_buy_volume": 5456.8, "taker_buy_quote": 578.60246}, {"ts": 1774722660000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 759.6, "quote_volume": 80.44164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722720000, "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": 1774722780000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 2439.7, "quote_volume": 258.20078, "trades": 8, "taker_buy_volume": 562.0, "taker_buy_quote": 59.5158}, {"ts": 1774722840000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 889.6, "quote_volume": 94.20864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722900000, "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": 1774722960000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 2073.6, "quote_volume": 219.96337, "trades": 7, "taker_buy_volume": 2073.6, "taker_buy_quote": 219.96337}, {"ts": 1774723020000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1170.0, "quote_volume": 124.137, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 124.137}, {"ts": 1774723080000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 66.5, "quote_volume": 7.05565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723140000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1513.3, "quote_volume": 160.71246, "trades": 3, "taker_buy_volume": 1513.3, "taker_buy_quote": 160.71246}, {"ts": 1774723200000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723260000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1784.0, "quote_volume": 189.68659, "trades": 6, "taker_buy_volume": 1784.0, "taker_buy_quote": 189.68659}, {"ts": 1774723320000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 44183.8, "quote_volume": 4705.8107, "trades": 30, "taker_buy_volume": 43449.9, "taker_buy_quote": 4627.65965}, {"ts": 1774723380000, "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": 1774723440000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1748.0, "quote_volume": 185.9872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723500000, "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": 1774723560000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 12565.6, "quote_volume": 1336.97984, "trades": 10, "taker_buy_volume": 2113.0, "taker_buy_quote": 224.8232}, {"ts": 1774723620000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1603.2, "quote_volume": 170.58048, "trades": 2, "taker_buy_volume": 641.2, "taker_buy_quote": 68.22368}, {"ts": 1774723680000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 7121.3, "quote_volume": 758.11547, "trades": 10, "taker_buy_volume": 5310.1, "taker_buy_quote": 565.40379}, {"ts": 1774723740000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 566.0, "quote_volume": 60.2224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723800000, "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": 1774723860000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 75.3, "quote_volume": 8.00439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723920000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723980000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724040000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 36373.7, "quote_volume": 3875.45209, "trades": 33, "taker_buy_volume": 32524.4, "taker_buy_quote": 3465.82988}, {"ts": 1774724100000, "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": 1774724160000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 3062.2, "quote_volume": 326.85418, "trades": 11, "taker_buy_volume": 2768.7, "taker_buy_quote": 295.53773}, {"ts": 1774724220000, "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": 1774724280000, "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": 1774724340000, "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": 1774724400000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 6898.8, "quote_volume": 735.41208, "trades": 9, "taker_buy_volume": 1231.7, "taker_buy_quote": 131.29922}, {"ts": 1774724460000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 3664.5, "quote_volume": 390.67239, "trades": 4, "taker_buy_volume": 3391.5, "taker_buy_quote": 361.54329}, {"ts": 1774724520000, "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": 1774724580000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 6009.2, "quote_volume": 640.79202, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724640000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1559.7, "quote_volume": 166.26402, "trades": 1, "taker_buy_volume": 1559.7, "taker_buy_quote": 166.26402}, {"ts": 1774724700000, "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": 1774724760000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3115.1, "quote_volume": 332.50755, "trades": 7, "taker_buy_volume": 2866.8, "taker_buy_quote": 306.01394}, {"ts": 1774724820000, "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": 1774724880000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 337.6, "quote_volume": 36.02192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724940000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 93.9, "quote_volume": 10.01913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725000000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 1784.7, "quote_volume": 189.96874, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725060000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725120000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 237.7, "quote_volume": 25.24374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725180000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 15821.3, "quote_volume": 1678.63993, "trades": 10, "taker_buy_volume": 5801.7, "taker_buy_quote": 615.56037}, {"ts": 1774725240000, "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": 1774725300000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 414.8, "quote_volume": 43.9688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725360000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 9754.2, "quote_volume": 1033.9452, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725420000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 4197.5, "quote_volume": 444.935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725480000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 421.7, "quote_volume": 44.74237, "trades": 1, "taker_buy_volume": 421.7, "taker_buy_quote": 44.74237}, {"ts": 1774725540000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 4981.6, "quote_volume": 528.61883, "trades": 7, "taker_buy_volume": 4981.6, "taker_buy_quote": 528.61883}, {"ts": 1774725600000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 405.5, "quote_volume": 43.10465, "trades": 3, "taker_buy_volume": 405.5, "taker_buy_quote": 43.10465}, {"ts": 1774725660000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 656.6, "quote_volume": 69.86224, "trades": 3, "taker_buy_volume": 656.6, "taker_buy_quote": 69.86224}, {"ts": 1774725720000, "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": 1774725780000, "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": 1774725840000, "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": 1774725900000, "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": 1774725960000, "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": 1774726020000, "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": 1774726080000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 4837.7, "quote_volume": 514.17221, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726140000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726200000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 42723.5, "quote_volume": 4536.83733, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726260000, "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": 1774726320000, "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": 1774726380000, "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": 1774726440000, "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": 1774726500000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 47.0, "quote_volume": 4.9914, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 4.9914}, {"ts": 1774726560000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1063, "volume": 111247.5, "quote_volume": 11839.20362, "trades": 69, "taker_buy_volume": 102858.7, "taker_buy_quote": 10946.36295}, {"ts": 1774726620000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 340.5, "quote_volume": 36.1611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726680000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 94.3, "quote_volume": 10.00523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726740000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 71.7, "quote_volume": 7.61454, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 7.61454}, {"ts": 1774726800000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 754.1, "quote_volume": 80.08542, "trades": 6, "taker_buy_volume": 691.0, "taker_buy_quote": 73.3842}, {"ts": 1774726860000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1266.0, "quote_volume": 134.4492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726920000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726980000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1734.3, "quote_volume": 184.00923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727040000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 4797.5, "quote_volume": 509.01475, "trades": 9, "taker_buy_volume": 2764.2, "taker_buy_quote": 293.28162}, {"ts": 1774727100000, "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": 1774727160000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 8224.9, "quote_volume": 873.5647, "trades": 8, "taker_buy_volume": 1424.7, "taker_buy_quote": 151.38346}, {"ts": 1774727220000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 2525.5, "quote_volume": 268.70379, "trades": 5, "taker_buy_volume": 1669.4, "taker_buy_quote": 177.61475}, {"ts": 1774727280000, "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": 1774727340000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 448.6, "quote_volume": 47.68618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727400000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 13363.0, "quote_volume": 1420.4869, "trades": 5, "taker_buy_volume": 9604.9, "taker_buy_quote": 1021.00087}, {"ts": 1774727460000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 347.0, "quote_volume": 36.8514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727520000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727580000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727640000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 452.2, "quote_volume": 48.06886, "trades": 1, "taker_buy_volume": 452.2, "taker_buy_quote": 48.06886}, {"ts": 1774727700000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1942.8, "quote_volume": 206.71392, "trades": 2, "taker_buy_volume": 1942.8, "taker_buy_quote": 206.71392}, {"ts": 1774727760000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 94.2, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 94.2, "taker_buy_quote": 10.02288}, {"ts": 1774727820000, "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": 1774727880000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1796.6, "quote_volume": 191.49233, "trades": 5, "taker_buy_volume": 1796.6, "taker_buy_quote": 191.49233}, {"ts": 1774727940000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 663.1, "quote_volume": 70.62015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728000000, "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": 1774728060000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 448.0, "quote_volume": 47.7568, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 47.7568}, {"ts": 1774728120000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 1962.3, "quote_volume": 209.6447, "trades": 11, "taker_buy_volume": 899.6, "taker_buy_quote": 96.08077}, {"ts": 1774728180000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 849.5, "quote_volume": 90.99079, "trades": 6, "taker_buy_volume": 593.5, "taker_buy_quote": 63.57319}, {"ts": 1774728240000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 16278.7, "quote_volume": 1746.44885, "trades": 15, "taker_buy_volume": 9141.3, "taker_buy_quote": 980.75805}, {"ts": 1774728300000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2699.5, "quote_volume": 289.53709, "trades": 5, "taker_buy_volume": 2699.5, "taker_buy_quote": 289.53709}, {"ts": 1774728360000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1722.1, "quote_volume": 184.95354, "trades": 4, "taker_buy_volume": 1722.1, "taker_buy_quote": 184.95354}, {"ts": 1774728420000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 821.1, "quote_volume": 88.18614, "trades": 3, "taker_buy_volume": 706.5, "taker_buy_quote": 75.8781}, {"ts": 1774728480000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 5846.2, "quote_volume": 626.86265, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728540000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 32450.5, "quote_volume": 3475.14616, "trades": 13, "taker_buy_volume": 1801.0, "taker_buy_quote": 192.707}, {"ts": 1774728600000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 26470.8, "quote_volume": 2835.73868, "trades": 24, "taker_buy_volume": 8922.2, "taker_buy_quote": 956.34517}, {"ts": 1774728660000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 80407.0, "quote_volume": 8583.01409, "trades": 36, "taker_buy_volume": 4539.1, "taker_buy_quote": 484.33133}, {"ts": 1774728720000, "open": 0.1069, "high": 0.1072, "low": 0.1068, "close": 0.1072, "volume": 83523.5, "quote_volume": 8944.44303, "trades": 50, "taker_buy_volume": 74820.6, "taker_buy_quote": 8014.34053}, {"ts": 1774728780000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 5260.5, "quote_volume": 562.81568, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728840000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1054.8, "quote_volume": 112.8636, "trades": 1, "taker_buy_volume": 1054.8, "taker_buy_quote": 112.8636}, {"ts": 1774728900000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 275.5, "quote_volume": 29.4785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728960000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 93.6, "quote_volume": 10.00584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729020000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 4015.8, "quote_volume": 428.67178, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729080000, "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": 1774729140000, "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": 1774729200000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3154.7, "quote_volume": 336.29102, "trades": 9, "taker_buy_volume": 379.6, "taker_buy_quote": 40.46536}, {"ts": 1774729260000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3493.4, "quote_volume": 372.75516, "trades": 10, "taker_buy_volume": 3113.9, "taker_buy_quote": 332.26251}, {"ts": 1774729320000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 374.2, "quote_volume": 39.96456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729380000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1694.6, "quote_volume": 180.98328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729440000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729500000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 52.8, "quote_volume": 5.63904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729560000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729620000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729680000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 5397.1, "quote_volume": 576.82508, "trades": 6, "taker_buy_volume": 5397.1, "taker_buy_quote": 576.82508}, {"ts": 1774729740000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1171.0, "quote_volume": 125.297, "trades": 8, "taker_buy_volume": 326.5, "taker_buy_quote": 34.9355}, {"ts": 1774729800000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729860000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 797.9, "quote_volume": 85.29551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729920000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 12230.8, "quote_volume": 1304.0311, "trades": 24, "taker_buy_volume": 149.3, "taker_buy_quote": 15.91538}, {"ts": 1774729980000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 4427.0, "quote_volume": 471.08116, "trades": 14, "taker_buy_volume": 2081.0, "taker_buy_quote": 221.44187}, {"ts": 1774730040000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 9319.2, "quote_volume": 991.56288, "trades": 3, "taker_buy_volume": 786.4, "taker_buy_quote": 83.67296}, {"ts": 1774730100000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 446.9, "quote_volume": 47.59485, "trades": 2, "taker_buy_volume": 446.9, "taker_buy_quote": 47.59485}, {"ts": 1774730160000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 6000.8, "quote_volume": 639.68528, "trades": 10, "taker_buy_volume": 1135.0, "taker_buy_quote": 120.991}, {"ts": 1774730220000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 4725.6, "quote_volume": 503.2764, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730280000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 94.0, "quote_volume": 10.0016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730340000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 368.3, "quote_volume": 39.18712, "trades": 2, "taker_buy_volume": 368.3, "taker_buy_quote": 39.18712}, {"ts": 1774730400000, "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": 1774730460000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 133.9, "quote_volume": 14.26433, "trades": 2, "taker_buy_volume": 133.9, "taker_buy_quote": 14.26433}, {"ts": 1774730520000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 94.0, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730580000, "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": 1774730640000, "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": 1774730700000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 79.1, "quote_volume": 8.41624, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 8.41624}, {"ts": 1774730760000, "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": 1774730820000, "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": 1774730880000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2739.5, "quote_volume": 291.4828, "trades": 2, "taker_buy_volume": 2739.5, "taker_buy_quote": 291.4828}, {"ts": 1774730940000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 4280.9, "quote_volume": 455.60425, "trades": 6, "taker_buy_volume": 94.1, "taker_buy_quote": 10.02165}, {"ts": 1774731000000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 216.6, "quote_volume": 23.0679, "trades": 1, "taker_buy_volume": 216.6, "taker_buy_quote": 23.0679}, {"ts": 1774731060000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 94.0, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 10.0204}, {"ts": 1774731120000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 447.4, "quote_volume": 47.6481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731180000, "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": 1774731240000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5283.2, "quote_volume": 562.13248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731300000, "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": 1774731360000, "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": 1774731420000, "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": 1774731480000, "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": 1774731540000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 11946.7, "quote_volume": 1271.12888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731600000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 150495.6, "quote_volume": 15980.28589, "trades": 75, "taker_buy_volume": 3039.5, "taker_buy_quote": 322.65502}, {"ts": 1774731660000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 1877.0, "quote_volume": 199.18536, "trades": 8, "taker_buy_volume": 827.8, "taker_buy_quote": 87.86524}, {"ts": 1774731720000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 701.7, "quote_volume": 74.45037, "trades": 2, "taker_buy_volume": 701.7, "taker_buy_quote": 74.45037}, {"ts": 1774731780000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 91.3, "quote_volume": 9.68693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731840000, "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": 1774731900000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 12728.9, "quote_volume": 1351.33178, "trades": 18, "taker_buy_volume": 10114.6, "taker_buy_quote": 1073.95455}, {"ts": 1774731960000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 5000.0, "quote_volume": 530.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732020000, "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": 1774732080000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 8684.8, "quote_volume": 920.29723, "trades": 7, "taker_buy_volume": 1116.9, "taker_buy_quote": 118.36402}, {"ts": 1774732140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2682.0, "quote_volume": 283.7556, "trades": 8, "taker_buy_volume": 283.8, "taker_buy_quote": 30.02604}, {"ts": 1774732200000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 16638.6, "quote_volume": 1759.65965, "trades": 22, "taker_buy_volume": 16064.3, "taker_buy_quote": 1698.95614}, {"ts": 1774732260000, "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": 1774732320000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 160.0, "quote_volume": 16.92876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732380000, "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": 1774732440000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 432.9, "quote_volume": 45.80082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732500000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 19568.1, "quote_volume": 2073.88928, "trades": 17, "taker_buy_volume": 15910.6, "taker_buy_quote": 1686.19428}, {"ts": 1774732560000, "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": 1774732620000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 2487.5, "quote_volume": 263.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732680000, "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": 1774732740000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 379.6, "quote_volume": 40.2376, "trades": 2, "taker_buy_volume": 379.6, "taker_buy_quote": 40.2376}, {"ts": 1774732800000, "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": 1774732860000, "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": 1774732920000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 706.7, "quote_volume": 74.98087, "trades": 1, "taker_buy_volume": 706.7, "taker_buy_quote": 74.98087}, {"ts": 1774732980000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 352.9, "quote_volume": 37.44269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733040000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 4870.9, "quote_volume": 517.85553, "trades": 5, "taker_buy_volume": 4870.9, "taker_buy_quote": 517.85553}, {"ts": 1774733100000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 4689.1, "quote_volume": 498.76361, "trades": 9, "taker_buy_volume": 4689.1, "taker_buy_quote": 498.76361}, {"ts": 1774733160000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 458.7, "quote_volume": 48.66807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733220000, "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": 1774733280000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 5912.3, "quote_volume": 628.47749, "trades": 5, "taker_buy_volume": 4328.6, "taker_buy_quote": 460.13018}, {"ts": 1774733340000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3320.2, "quote_volume": 353.12549, "trades": 4, "taker_buy_volume": 3320.2, "taker_buy_quote": 353.12549}, {"ts": 1774733400000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1110.4, "quote_volume": 118.14656, "trades": 3, "taker_buy_volume": 555.2, "taker_buy_quote": 59.07328}, {"ts": 1774733460000, "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": 1774733520000, "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": 1774733580000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 7950.0, "quote_volume": 845.08186, "trades": 14, "taker_buy_volume": 4928.3, "taker_buy_quote": 524.22934}, {"ts": 1774733640000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 14416.0, "quote_volume": 1530.07076, "trades": 14, "taker_buy_volume": 1744.5, "taker_buy_quote": 185.09145}, {"ts": 1774733700000, "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": 1774733760000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 1753.8, "quote_volume": 186.27709, "trades": 2, "taker_buy_volume": 1753.8, "taker_buy_quote": 186.27709}, {"ts": 1774733820000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 10740.0, "quote_volume": 1139.30442, "trades": 11, "taker_buy_volume": 4295.5, "taker_buy_quote": 456.01297}, {"ts": 1774733880000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1164.2, "quote_volume": 123.63804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733940000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 5930.0, "quote_volume": 629.88056, "trades": 7, "taker_buy_volume": 3540.7, "taker_buy_quote": 376.05343}, {"ts": 1774734000000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.1062, "volume": 34530.9, "quote_volume": 3670.42665, "trades": 24, "taker_buy_volume": 13631.8, "taker_buy_quote": 1449.87612}, {"ts": 1774734060000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734120000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 8651.3, "quote_volume": 920.49832, "trades": 10, "taker_buy_volume": 6426.0, "taker_buy_quote": 683.7264}, {"ts": 1774734180000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 186.6, "quote_volume": 19.83558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734240000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734300000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 124.3, "quote_volume": 13.21309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734360000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734420000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 19549.8, "quote_volume": 2079.87339, "trades": 23, "taker_buy_volume": 17682.2, "taker_buy_quote": 1881.16075}, {"ts": 1774734480000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 1504.7, "quote_volume": 159.99831, "trades": 6, "taker_buy_volume": 487.0, "taker_buy_quote": 51.8168}, {"ts": 1774734540000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 519.2, "quote_volume": 55.19096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734600000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734660000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734720000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 3589.1, "quote_volume": 382.2021, "trades": 7, "taker_buy_volume": 3124.6, "taker_buy_quote": 332.73285}, {"ts": 1774734780000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 7744.8, "quote_volume": 823.76353, "trades": 16, "taker_buy_volume": 173.8, "taker_buy_quote": 18.44018}, {"ts": 1774734840000, "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": 1774734900000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 736.3, "quote_volume": 78.19506, "trades": 4, "taker_buy_volume": 736.3, "taker_buy_quote": 78.19506}, {"ts": 1774734960000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 673.0, "quote_volume": 71.39084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735020000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 176.4, "quote_volume": 18.68076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 188.5, "quote_volume": 19.9433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735140000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1058, "volume": 93642.6, "quote_volume": 9901.675, "trades": 47, "taker_buy_volume": 18479.5, "taker_buy_quote": 1952.64852}, {"ts": 1774735200000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 9607.9, "quote_volume": 1015.29632, "trades": 12, "taker_buy_volume": 7640.3, "taker_buy_quote": 807.48244}, {"ts": 1774735260000, "open": 0.1057, "high": 0.106, "low": 0.1055, "close": 0.1059, "volume": 103937.9, "quote_volume": 10996.12034, "trades": 106, "taker_buy_volume": 88527.8, "taker_buy_quote": 9369.72997}, {"ts": 1774735320000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 64442.5, "quote_volume": 6827.41467, "trades": 109, "taker_buy_volume": 51983.3, "taker_buy_quote": 5508.34612}, {"ts": 1774735380000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 13840.7, "quote_volume": 1465.29635, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735440000, "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": 1774735500000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 933.2, "quote_volume": 98.82588, "trades": 3, "taker_buy_volume": 933.2, "taker_buy_quote": 98.82588}, {"ts": 1774735560000, "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": 1774735620000, "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": 1774735680000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 93.5, "quote_volume": 9.90165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735740000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 50.7, "quote_volume": 5.36913, "trades": 1, "taker_buy_volume": 50.7, "taker_buy_quote": 5.36913}, {"ts": 1774735800000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 858.0, "quote_volume": 90.73562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735860000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1186.9, "quote_volume": 125.57402, "trades": 1, "taker_buy_volume": 1186.9, "taker_buy_quote": 125.57402}, {"ts": 1774735920000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1809.4, "quote_volume": 191.25358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735980000, "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": 1774736040000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 356.0, "quote_volume": 37.5936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736100000, "open": 0.1056, "high": 0.1056, "low": 0.1052, "close": 0.1056, "volume": 98115.0, "quote_volume": 10342.10525, "trades": 70, "taker_buy_volume": 22599.6, "taker_buy_quote": 2384.53388}, {"ts": 1774736160000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 17733.3, "quote_volume": 1872.20582, "trades": 22, "taker_buy_volume": 10245.5, "taker_buy_quote": 1081.91531}, {"ts": 1774736220000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 7594.4, "quote_volume": 800.52888, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736280000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 4213.2, "quote_volume": 444.21289, "trades": 7, "taker_buy_volume": 3504.3, "taker_buy_quote": 369.49483}, {"ts": 1774736340000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 356.3, "quote_volume": 37.55402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736400000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1007.5, "quote_volume": 106.3825, "trades": 2, "taker_buy_volume": 1007.5, "taker_buy_quote": 106.3825}, {"ts": 1774736460000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 27211.3, "quote_volume": 2871.43147, "trades": 27, "taker_buy_volume": 11584.9, "taker_buy_quote": 1222.84627}, {"ts": 1774736520000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736580000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 5220.1, "quote_volume": 550.69225, "trades": 9, "taker_buy_volume": 5125.1, "taker_buy_quote": 540.67925}, {"ts": 1774736640000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 2676.5, "quote_volume": 282.37075, "trades": 5, "taker_buy_volume": 685.8, "taker_buy_quote": 72.3519}, {"ts": 1774736700000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 72.2, "quote_volume": 7.60988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736760000, "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": 1774736820000, "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": 1774736880000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 8344.7, "quote_volume": 879.47876, "trades": 10, "taker_buy_volume": 7818.5, "taker_buy_quote": 824.0699}, {"ts": 1774736940000, "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": 1774737000000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 7076.9, "quote_volume": 745.19757, "trades": 9, "taker_buy_volume": 303.5, "taker_buy_quote": 31.95855}, {"ts": 1774737060000, "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": 1774737120000, "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": 1774737180000, "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": 1774737240000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 9128.6, "quote_volume": 961.94082, "trades": 16, "taker_buy_volume": 9128.6, "taker_buy_quote": 961.94082}, {"ts": 1774737300000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 78985.3, "quote_volume": 8332.06391, "trades": 36, "taker_buy_volume": 75606.9, "taker_buy_quote": 7975.64271}, {"ts": 1774737360000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 78.7, "quote_volume": 8.29498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737420000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 150.3, "quote_volume": 15.84162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737480000, "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": 1774737540000, "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": 1774737600000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 2036.6, "quote_volume": 214.65764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737660000, "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": 1774737720000, "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": 1774737780000, "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": 1774737840000, "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": 1774737900000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 131.2, "quote_volume": 13.8416, "trades": 2, "taker_buy_volume": 131.2, "taker_buy_quote": 13.8416}, {"ts": 1774737960000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738020000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 11498.5, "quote_volume": 1213.32646, "trades": 12, "taker_buy_volume": 11498.5, "taker_buy_quote": 1213.32646}, {"ts": 1774738080000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 11647.5, "quote_volume": 1231.57669, "trades": 13, "taker_buy_volume": 11647.5, "taker_buy_quote": 1231.57669}, {"ts": 1774738140000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 355.8, "quote_volume": 37.60806, "trades": 1, "taker_buy_volume": 355.8, "taker_buy_quote": 37.60806}, {"ts": 1774738200000, "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": 1774738260000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1892.1, "quote_volume": 199.99497, "trades": 4, "taker_buy_volume": 1892.1, "taker_buy_quote": 199.99497}, {"ts": 1774738320000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 776.8, "quote_volume": 82.03008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738380000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738440000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738500000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738560000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1133.3, "quote_volume": 119.67648, "trades": 3, "taker_buy_volume": 208.7, "taker_buy_quote": 22.03872}, {"ts": 1774738620000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738680000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738740000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738800000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 227.4, "quote_volume": 23.9907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738860000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738920000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 17163.9, "quote_volume": 1809.13983, "trades": 19, "taker_buy_volume": 504.0, "taker_buy_quote": 53.1216}, {"ts": 1774738980000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 596.5, "quote_volume": 62.81145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739040000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 35628.5, "quote_volume": 3746.16814, "trades": 62, "taker_buy_volume": 32087.3, "taker_buy_quote": 3373.92991}, {"ts": 1774739100000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 79399.9, "quote_volume": 8328.14376, "trades": 53, "taker_buy_volume": 13708.9, "taker_buy_quote": 1439.73082}, {"ts": 1774739160000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 8086.0, "quote_volume": 849.00029, "trades": 14, "taker_buy_volume": 8086.0, "taker_buy_quote": 849.00029}, {"ts": 1774739220000, "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": 1774739280000, "open": 0.1049, "high": 0.105, "low": 0.1045, "close": 0.1047, "volume": 126918.7, "quote_volume": 13278.88864, "trades": 90, "taker_buy_volume": 40557.5, "taker_buy_quote": 4246.4063}, {"ts": 1774739340000, "open": 0.1046, "high": 0.1047, "low": 0.1043, "close": 0.1046, "volume": 35149.2, "quote_volume": 3674.39907, "trades": 52, "taker_buy_volume": 28370.1, "taker_buy_quote": 2965.93799}, {"ts": 1774739400000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 3487.3, "quote_volume": 364.44781, "trades": 7, "taker_buy_volume": 3295.5, "taker_buy_quote": 344.39512}, {"ts": 1774739460000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 32980.3, "quote_volume": 3441.35168, "trades": 40, "taker_buy_volume": 23614.7, "taker_buy_quote": 2464.47817}, {"ts": 1774739520000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 5122.6, "quote_volume": 534.28718, "trades": 4, "taker_buy_volume": 3068.2, "taker_buy_quote": 320.01326}, {"ts": 1774739580000, "open": 0.1044, "high": 0.1048, "low": 0.1044, "close": 0.1048, "volume": 33415.1, "quote_volume": 3491.80939, "trades": 28, "taker_buy_volume": 20483.9, "taker_buy_quote": 2140.24354}, {"ts": 1774739640000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 55443.1, "quote_volume": 5810.34932, "trades": 11, "taker_buy_volume": 53813.5, "taker_buy_quote": 5639.57679}, {"ts": 1774739700000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 2098.1, "quote_volume": 219.85748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739760000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 8085.5, "quote_volume": 846.56191, "trades": 8, "taker_buy_volume": 1006.5, "taker_buy_quote": 105.39061}, {"ts": 1774739820000, "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": 1774739880000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 1683.8, "quote_volume": 176.4945, "trades": 4, "taker_buy_volume": 1683.8, "taker_buy_quote": 176.4945}, {"ts": 1774739940000, "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": 1774740000000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 16824.4, "quote_volume": 1767.20667, "trades": 20, "taker_buy_volume": 16824.4, "taker_buy_quote": 1767.20667}, {"ts": 1774740060000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 359.4, "quote_volume": 37.77294, "trades": 1, "taker_buy_volume": 359.4, "taker_buy_quote": 37.77294}, {"ts": 1774740120000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 44356.4, "quote_volume": 4662.0403, "trades": 21, "taker_buy_volume": 42215.6, "taker_buy_quote": 4437.04222}, {"ts": 1774740180000, "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": 1774740240000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 672.5, "quote_volume": 70.67975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740300000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 4360.2, "quote_volume": 458.25702, "trades": 6, "taker_buy_volume": 4360.2, "taker_buy_quote": 458.25702}, {"ts": 1774740360000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 5656.4, "quote_volume": 595.34796, "trades": 13, "taker_buy_volume": 5656.4, "taker_buy_quote": 595.34796}, {"ts": 1774740420000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 8828.9, "quote_volume": 930.56606, "trades": 20, "taker_buy_volume": 8828.9, "taker_buy_quote": 930.56606}, {"ts": 1774740480000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 2980.6, "quote_volume": 314.15524, "trades": 7, "taker_buy_volume": 2980.6, "taker_buy_quote": 314.15524}, {"ts": 1774740540000, "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": 1774740600000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 357.6, "quote_volume": 37.65528, "trades": 1, "taker_buy_volume": 357.6, "taker_buy_quote": 37.65528}, {"ts": 1774740660000, "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": 1774740720000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1315.1, "quote_volume": 138.34852, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740780000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 633.0, "quote_volume": 66.5916, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 66.5916}, {"ts": 1774740840000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 411.6, "quote_volume": 43.34148, "trades": 2, "taker_buy_volume": 411.6, "taker_buy_quote": 43.34148}, {"ts": 1774740900000, "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": 1774740960000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 32191.2, "quote_volume": 3386.51424, "trades": 20, "taker_buy_volume": 26497.5, "taker_buy_quote": 2787.537}, {"ts": 1774741020000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 7659.4, "quote_volume": 804.40633, "trades": 9, "taker_buy_volume": 1445.1, "taker_buy_quote": 151.88001}, {"ts": 1774741080000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 4925.8, "quote_volume": 517.66837, "trades": 8, "taker_buy_volume": 2990.3, "taker_buy_quote": 314.28053}, {"ts": 1774741140000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 10809.7, "quote_volume": 1134.68266, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741200000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 5170.4, "quote_volume": 542.37496, "trades": 4, "taker_buy_volume": 5170.4, "taker_buy_quote": 542.37496}, {"ts": 1774741260000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 524.3, "quote_volume": 54.99907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741320000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 5493.6, "quote_volume": 575.21714, "trades": 11, "taker_buy_volume": 276.7, "taker_buy_quote": 28.99816}, {"ts": 1774741380000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 2275.0, "quote_volume": 238.1925, "trades": 4, "taker_buy_volume": 191.1, "taker_buy_quote": 20.00817}, {"ts": 1774741440000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 478.0, "quote_volume": 50.01787, "trades": 4, "taker_buy_volume": 286.5, "taker_buy_quote": 29.99655}, {"ts": 1774741500000, "open": 0.1045, "high": 0.1049, "low": 0.1043, "close": 0.1049, "volume": 17919.4, "quote_volume": 1873.74924, "trades": 26, "taker_buy_volume": 13345.5, "taker_buy_quote": 1396.05288}, {"ts": 1774741560000, "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": 1774741620000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 1198.0, "quote_volume": 125.54084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741680000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 16986.7, "quote_volume": 1779.45703, "trades": 25, "taker_buy_volume": 15013.4, "taker_buy_quote": 1572.65519}, {"ts": 1774741740000, "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": 1774741800000, "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": 1774741860000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 213.9, "quote_volume": 22.39533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741920000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 11731.4, "quote_volume": 1230.62386, "trades": 20, "taker_buy_volume": 11731.4, "taker_buy_quote": 1230.62386}, {"ts": 1774741980000, "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": 1774742040000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 121.6, "quote_volume": 12.75584, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 12.75584}, {"ts": 1774742100000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 9997.2, "quote_volume": 1049.706, "trades": 15, "taker_buy_volume": 8647.2, "taker_buy_quote": 907.956}, {"ts": 1774742160000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1116.6, "quote_volume": 117.13134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742220000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 11895.0, "quote_volume": 1246.35816, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742280000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 537.2, "quote_volume": 56.25305, "trades": 3, "taker_buy_volume": 82.1, "taker_buy_quote": 8.60408}, {"ts": 1774742340000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 3769.1, "quote_volume": 393.91188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742400000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 7966.8, "quote_volume": 832.5306, "trades": 7, "taker_buy_volume": 4987.0, "taker_buy_quote": 521.1415}, {"ts": 1774742460000, "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": 1774742520000, "open": 0.1045, "high": 0.1046, "low": 0.1039, "close": 0.1041, "volume": 62165.6, "quote_volume": 6483.85061, "trades": 89, "taker_buy_volume": 28682.9, "taker_buy_quote": 2992.7451}, {"ts": 1774742580000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 15464.4, "quote_volume": 1610.01121, "trades": 15, "taker_buy_volume": 15464.4, "taker_buy_quote": 1610.01121}, {"ts": 1774742640000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 200.0, "quote_volume": 20.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742700000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 2711.2, "quote_volume": 282.79928, "trades": 4, "taker_buy_volume": 211.2, "taker_buy_quote": 22.04928}, {"ts": 1774742760000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 660.7, "quote_volume": 68.78847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742820000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 3634.5, "quote_volume": 378.08406, "trades": 8, "taker_buy_volume": 587.5, "taker_buy_quote": 61.1}, {"ts": 1774742880000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 3992.4, "quote_volume": 415.33172, "trades": 6, "taker_buy_volume": 3859.3, "taker_buy_quote": 401.50263}, {"ts": 1774742940000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 7784.2, "quote_volume": 811.09459, "trades": 10, "taker_buy_volume": 7784.2, "taker_buy_quote": 811.09459}, {"ts": 1774743000000, "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": 1774743060000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 553.4, "quote_volume": 57.76535, "trades": 3, "taker_buy_volume": 553.4, "taker_buy_quote": 57.76535}, {"ts": 1774743120000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 6757.4, "quote_volume": 704.80641, "trades": 6, "taker_buy_volume": 95.9, "taker_buy_quote": 10.01196}, {"ts": 1774743180000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 114.8, "quote_volume": 11.97364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743240000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 3060.3, "quote_volume": 319.35211, "trades": 8, "taker_buy_volume": 478.3, "taker_buy_quote": 49.93452}, {"ts": 1774743300000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 8367.1, "quote_volume": 871.85182, "trades": 13, "taker_buy_volume": 8367.1, "taker_buy_quote": 871.85182}, {"ts": 1774743360000, "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": 1774743420000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 776.6, "quote_volume": 80.93345, "trades": 3, "taker_buy_volume": 117.3, "taker_buy_quote": 12.23439}, {"ts": 1774743480000, "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": 1774743540000, "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": 1774743600000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 436.4, "quote_volume": 45.47288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743660000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 611.0, "quote_volume": 63.58972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743720000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2642.3, "quote_volume": 274.7992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743780000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 2265.3, "quote_volume": 235.96234, "trades": 5, "taker_buy_volume": 2265.3, "taker_buy_quote": 235.96234}, {"ts": 1774743840000, "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": 1774743900000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 602.9, "quote_volume": 62.88247, "trades": 3, "taker_buy_volume": 602.9, "taker_buy_quote": 62.88247}, {"ts": 1774743960000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 12077.3, "quote_volume": 1261.1002, "trades": 7, "taker_buy_volume": 12077.3, "taker_buy_quote": 1261.1002}, {"ts": 1774744020000, "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": 1774744080000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1276.2, "quote_volume": 133.25765, "trades": 4, "taker_buy_volume": 223.7, "taker_buy_quote": 23.37665}, {"ts": 1774744140000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 1139.2, "quote_volume": 118.9423, "trades": 3, "taker_buy_volume": 98.2, "taker_buy_quote": 10.2619}, {"ts": 1774744200000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1030.5, "quote_volume": 107.68725, "trades": 2, "taker_buy_volume": 1030.5, "taker_buy_quote": 107.68725}, {"ts": 1774744260000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 11690.6, "quote_volume": 1222.83676, "trades": 8, "taker_buy_volume": 11690.6, "taker_buy_quote": 1222.83676}, {"ts": 1774744320000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 6939.8, "quote_volume": 727.37423, "trades": 13, "taker_buy_volume": 6411.8, "taker_buy_quote": 671.99681}, {"ts": 1774744380000, "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": 1774744440000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 28375.4, "quote_volume": 2971.71026, "trades": 18, "taker_buy_volume": 13835.7, "taker_buy_quote": 1448.59779}, {"ts": 1774744500000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1241.6, "quote_volume": 129.99552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744560000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 2084.7, "quote_volume": 218.22246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744620000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 452.4, "quote_volume": 47.2758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744680000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2500.0, "quote_volume": 261.25, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 261.25}, {"ts": 1774744740000, "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": 1774744800000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 166.0, "quote_volume": 17.3636, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 17.3636}, {"ts": 1774744860000, "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": 1774744920000, "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": 1774744980000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 2584.3, "quote_volume": 270.31778, "trades": 2, "taker_buy_volume": 2584.3, "taker_buy_quote": 270.31778}, {"ts": 1774745040000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 2298.5, "quote_volume": 240.4231, "trades": 2, "taker_buy_volume": 670.1, "taker_buy_quote": 70.09246}, {"ts": 1774745100000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 95.8, "quote_volume": 10.0111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745160000, "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": 1774745220000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 2829.7, "quote_volume": 295.93437, "trades": 6, "taker_buy_volume": 957.2, "taker_buy_quote": 100.12312}, {"ts": 1774745280000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 27733.7, "quote_volume": 2904.48934, "trades": 19, "taker_buy_volume": 27733.7, "taker_buy_quote": 2904.48934}, {"ts": 1774745340000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 1757.5, "quote_volume": 184.22193, "trades": 4, "taker_buy_volume": 942.5, "taker_buy_quote": 98.80993}, {"ts": 1774745400000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 4631.2, "quote_volume": 485.5599, "trades": 9, "taker_buy_volume": 4631.2, "taker_buy_quote": 485.5599}, {"ts": 1774745460000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 2328.7, "quote_volume": 244.61597, "trades": 3, "taker_buy_volume": 2328.7, "taker_buy_quote": 244.61597}, {"ts": 1774745520000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 3396.9, "quote_volume": 357.07868, "trades": 4, "taker_buy_volume": 3396.9, "taker_buy_quote": 357.07868}, {"ts": 1774745580000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 1813.7, "quote_volume": 190.54806, "trades": 5, "taker_buy_volume": 1095.6, "taker_buy_quote": 115.14756}, {"ts": 1774745640000, "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": 1774745700000, "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": 1774745760000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 2261.8, "quote_volume": 237.489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745820000, "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": 1774745880000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1070.9, "quote_volume": 112.33741, "trades": 4, "taker_buy_volume": 324.1, "taker_buy_quote": 33.99809}, {"ts": 1774745940000, "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": 1774746000000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 921.0, "quote_volume": 96.75755, "trades": 5, "taker_buy_volume": 921.0, "taker_buy_quote": 96.75755}, {"ts": 1774746060000, "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": 1774746120000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 1647.8, "quote_volume": 173.1429, "trades": 3, "taker_buy_volume": 1239.0, "taker_buy_quote": 130.2189}, {"ts": 1774746180000, "open": 0.1049, "high": 0.1053, "low": 0.1049, "close": 0.1053, "volume": 44575.0, "quote_volume": 4686.92378, "trades": 12, "taker_buy_volume": 44479.6, "taker_buy_quote": 4676.91632}, {"ts": 1774746240000, "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": 1774746300000, "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": 1774746360000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1628.4, "quote_volume": 171.47052, "trades": 1, "taker_buy_volume": 1628.4, "taker_buy_quote": 171.47052}, {"ts": 1774746420000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 299.4, "quote_volume": 31.52682, "trades": 1, "taker_buy_volume": 299.4, "taker_buy_quote": 31.52682}, {"ts": 1774746480000, "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": 1774746540000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 27531.6, "quote_volume": 2896.16935, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746600000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 21280.0, "quote_volume": 2234.01969, "trades": 19, "taker_buy_volume": 16031.6, "taker_buy_quote": 1683.318}, {"ts": 1774746660000, "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": 1774746720000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 6949.5, "quote_volume": 730.0805, "trades": 6, "taker_buy_volume": 6949.5, "taker_buy_quote": 730.0805}, {"ts": 1774746780000, "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": 1774746840000, "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": 1774746900000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 773.8, "quote_volume": 81.39811, "trades": 2, "taker_buy_volume": 717.3, "taker_buy_quote": 75.45996}, {"ts": 1774746960000, "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": 1774747020000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 7968.7, "quote_volume": 838.30724, "trades": 7, "taker_buy_volume": 3404.3, "taker_buy_quote": 358.13236}, {"ts": 1774747080000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 95.1, "quote_volume": 10.01403, "trades": 1, "taker_buy_volume": 95.1, "taker_buy_quote": 10.01403}, {"ts": 1774747140000, "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": 1774747200000, "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": 1774747260000, "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": 1774747320000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 9854.1, "quote_volume": 1037.99239, "trades": 12, "taker_buy_volume": 4723.4, "taker_buy_quote": 497.84636}, {"ts": 1774747380000, "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": 1774747440000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 5079.2, "quote_volume": 533.82392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747500000, "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": 1774747560000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 507.2, "quote_volume": 53.35744, "trades": 2, "taker_buy_volume": 507.2, "taker_buy_quote": 53.35744}, {"ts": 1774747620000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 147.6, "quote_volume": 15.52752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747680000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 49.8, "quote_volume": 5.23896, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 5.23896}, {"ts": 1774747740000, "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": 1774747800000, "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": 1774747860000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 1310.7, "quote_volume": 137.69467, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747920000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1350.0, "quote_volume": 141.615, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 141.615}, {"ts": 1774747980000, "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": 1774748040000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1125.2, "quote_volume": 118.146, "trades": 4, "taker_buy_volume": 1125.2, "taker_buy_quote": 118.146}, {"ts": 1774748100000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1508.9, "quote_volume": 158.4345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748160000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 408.7, "quote_volume": 42.87263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748220000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 95.4, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748280000, "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": 1774748340000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 1662.6, "quote_volume": 174.35798, "trades": 10, "taker_buy_volume": 872.0, "taker_buy_quote": 91.5031}, {"ts": 1774748400000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 930.9, "quote_volume": 97.46905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748460000, "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": 1774748520000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 359.2, "quote_volume": 37.64416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748580000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1561.1, "quote_volume": 163.75939, "trades": 4, "taker_buy_volume": 1561.1, "taker_buy_quote": 163.75939}, {"ts": 1774748640000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 473.2, "quote_volume": 49.686, "trades": 3, "taker_buy_volume": 409.4, "taker_buy_quote": 42.987}, {"ts": 1774748700000, "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": 1774748760000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 410.4, "quote_volume": 43.092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748820000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1488.7, "quote_volume": 156.16463, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748880000, "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": 1774748940000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 366.7, "quote_volume": 38.49309, "trades": 3, "taker_buy_volume": 366.7, "taker_buy_quote": 38.49309}, {"ts": 1774749000000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 2029.4, "quote_volume": 213.12795, "trades": 5, "taker_buy_volume": 2029.4, "taker_buy_quote": 213.12795}, {"ts": 1774749060000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 4846.1, "quote_volume": 509.32511, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749120000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 1514.0, "quote_volume": 159.04461, "trades": 6, "taker_buy_volume": 552.7, "taker_buy_quote": 58.08877}, {"ts": 1774749180000, "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": 1774749240000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 614.3, "quote_volume": 64.44007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749300000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 409.2, "quote_volume": 42.88416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749360000, "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": 1774749420000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 2793.4, "quote_volume": 292.90608, "trades": 7, "taker_buy_volume": 2793.4, "taker_buy_quote": 292.90608}, {"ts": 1774749480000, "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": 1774749540000, "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": 1774749600000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 1020.5, "quote_volume": 107.11721, "trades": 4, "taker_buy_volume": 381.5, "taker_buy_quote": 40.08611}, {"ts": 1774749660000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 204.2, "quote_volume": 21.441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749720000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 409.0, "quote_volume": 42.9041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749780000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 247.2, "quote_volume": 25.93128, "trades": 2, "taker_buy_volume": 247.2, "taker_buy_quote": 25.93128}, {"ts": 1774749840000, "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": 1774749900000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1126.2, "quote_volume": 118.251, "trades": 5, "taker_buy_volume": 1126.2, "taker_buy_quote": 118.251}, {"ts": 1774749960000, "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": 1774750020000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1731.7, "quote_volume": 182.17484, "trades": 8, "taker_buy_volume": 1731.7, "taker_buy_quote": 182.17484}, {"ts": 1774750080000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 832.9, "quote_volume": 87.53779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750140000, "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": 1774750200000, "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": 1774750260000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 2700.0, "quote_volume": 283.27088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750320000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 54.2, "quote_volume": 5.691, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 5.691}, {"ts": 1774750380000, "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": 1774750440000, "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": 1774750500000, "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": 1774750560000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 6557.8, "quote_volume": 688.569, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750620000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 647.0, "quote_volume": 67.9997, "trades": 2, "taker_buy_volume": 95.3, "taker_buy_quote": 10.01603}, {"ts": 1774750680000, "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": 1774750740000, "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": 1774750800000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 2300.0, "quote_volume": 241.6, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 105.1}, {"ts": 1774750860000, "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": 1774750920000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 6616.1, "quote_volume": 695.15211, "trades": 11, "taker_buy_volume": 4616.1, "taker_buy_quote": 485.15211}, {"ts": 1774750980000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 3894.2, "quote_volume": 408.891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751040000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 476.1, "quote_volume": 49.9905, "trades": 1, "taker_buy_volume": 476.1, "taker_buy_quote": 49.9905}, {"ts": 1774751100000, "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": 1774751160000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 891.4, "quote_volume": 93.50786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751220000, "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": 1774751280000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 1796.5, "quote_volume": 188.41743, "trades": 10, "taker_buy_volume": 587.5, "taker_buy_quote": 61.62875}, {"ts": 1774751340000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 2239.6, "quote_volume": 234.4788, "trades": 8, "taker_buy_volume": 191.0, "taker_buy_quote": 19.9977}, {"ts": 1774751400000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 6462.2, "quote_volume": 675.2631, "trades": 12, "taker_buy_volume": 586.9, "taker_buy_quote": 61.33105}, {"ts": 1774751460000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1431.2, "quote_volume": 149.46851, "trades": 4, "taker_buy_volume": 512.3, "taker_buy_quote": 53.53535}, {"ts": 1774751520000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 35578.4, "quote_volume": 3714.17275, "trades": 22, "taker_buy_volume": 5958.2, "taker_buy_quote": 621.91102}, {"ts": 1774751580000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 788.2, "quote_volume": 82.20926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751640000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 865.2, "quote_volume": 90.24036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751700000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 14750.3, "quote_volume": 1538.87968, "trades": 24, "taker_buy_volume": 5013.3, "taker_buy_quote": 523.31058}, {"ts": 1774751760000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1474.4, "quote_volume": 153.95792, "trades": 6, "taker_buy_volume": 305.6, "taker_buy_quote": 31.9352}, {"ts": 1774751820000, "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": 1774751880000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 2221.5, "quote_volume": 232.3689, "trades": 3, "taker_buy_volume": 2221.5, "taker_buy_quote": 232.3689}, {"ts": 1774751940000, "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": 1774752000000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 2777.1, "quote_volume": 290.76237, "trades": 3, "taker_buy_volume": 2777.1, "taker_buy_quote": 290.76237}, {"ts": 1774752060000, "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": 1774752120000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1100.0, "quote_volume": 115.17, "trades": 1, "taker_buy_volume": 1100.0, "taker_buy_quote": 115.17}, {"ts": 1774752180000, "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": 1774752240000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 720.2, "quote_volume": 75.33292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752300000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 456.2, "quote_volume": 47.6729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752360000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 359.8, "quote_volume": 37.63508, "trades": 2, "taker_buy_volume": 359.8, "taker_buy_quote": 37.63508}, {"ts": 1774752420000, "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": 1774752480000, "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": 1774752540000, "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": 1774752600000, "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": 1774752660000, "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": 1774752720000, "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": 1774752780000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 95.8, "quote_volume": 10.03026, "trades": 1, "taker_buy_volume": 95.8, "taker_buy_quote": 10.03026}, {"ts": 1774752840000, "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": 1774752900000, "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": 1774752960000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 49.8, "quote_volume": 5.21406, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 5.21406}, {"ts": 1774753020000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 3582.9, "quote_volume": 374.77134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753080000, "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": 1774753140000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 679.5, "quote_volume": 71.00775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753200000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2774.3, "quote_volume": 289.91435, "trades": 5, "taker_buy_volume": 2390.8, "taker_buy_quote": 249.8386}, {"ts": 1774753260000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 770.9, "quote_volume": 80.63614, "trades": 3, "taker_buy_volume": 770.9, "taker_buy_quote": 80.63614}, {"ts": 1774753320000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 506.5, "quote_volume": 53.07163, "trades": 3, "taker_buy_volume": 506.5, "taker_buy_quote": 53.07163}, {"ts": 1774753380000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 1580.9, "quote_volume": 165.70141, "trades": 3, "taker_buy_volume": 1580.9, "taker_buy_quote": 165.70141}, {"ts": 1774753440000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 293.0, "quote_volume": 30.7357, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 30.7357}, {"ts": 1774753500000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 953.6, "quote_volume": 100.04558, "trades": 6, "taker_buy_volume": 370.4, "taker_buy_quote": 38.8679}, {"ts": 1774753560000, "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": 1774753620000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 141.5, "quote_volume": 14.8292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753680000, "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": 1774753740000, "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": 1774753800000, "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": 1774753860000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 160.3, "quote_volume": 16.79944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753920000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 954.2, "quote_volume": 100.00016, "trades": 1, "taker_buy_volume": 954.2, "taker_buy_quote": 100.00016}, {"ts": 1774753980000, "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": 1774754040000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 136.8, "quote_volume": 14.32782, "trades": 2, "taker_buy_volume": 48.6, "taker_buy_quote": 5.09328}, {"ts": 1774754100000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 67934.7, "quote_volume": 7107.86886, "trades": 52, "taker_buy_volume": 23816.4, "taker_buy_quote": 2492.69054}, {"ts": 1774754160000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 42473.6, "quote_volume": 4443.32227, "trades": 32, "taker_buy_volume": 37705.3, "taker_buy_quote": 3944.58102}, {"ts": 1774754220000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 3707.5, "quote_volume": 387.8045, "trades": 5, "taker_buy_volume": 2116.7, "taker_buy_quote": 221.40682}, {"ts": 1774754280000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 229.2, "quote_volume": 23.97432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754340000, "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": 1774754400000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 14486.2, "quote_volume": 1515.25652, "trades": 7, "taker_buy_volume": 3590.7, "taker_buy_quote": 375.58722}, {"ts": 1774754460000, "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": 1774754520000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1283.4, "quote_volume": 134.04353, "trades": 6, "taker_buy_volume": 402.3, "taker_buy_quote": 42.00012}, {"ts": 1774754580000, "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": 1774754640000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1947.3, "quote_volume": 203.29812, "trades": 4, "taker_buy_volume": 1947.3, "taker_buy_quote": 203.29812}, {"ts": 1774754700000, "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": 1774754760000, "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": 1774754820000, "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": 1774754880000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 239.1, "quote_volume": 24.96204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754940000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1213.2, "quote_volume": 126.65808, "trades": 4, "taker_buy_volume": 1213.2, "taker_buy_quote": 126.65808}, {"ts": 1774755000000, "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": 1774755060000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2885.2, "quote_volume": 301.5034, "trades": 5, "taker_buy_volume": 2885.2, "taker_buy_quote": 301.5034}, {"ts": 1774755120000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 8645.5, "quote_volume": 903.66114, "trades": 8, "taker_buy_volume": 541.4, "taker_buy_quote": 56.63044}, {"ts": 1774755180000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 412.8, "quote_volume": 43.09632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755240000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 31472.3, "quote_volume": 3276.80425, "trades": 28, "taker_buy_volume": 5576.7, "taker_buy_quote": 580.32136}, {"ts": 1774755300000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 6748.5, "quote_volume": 701.48969, "trades": 10, "taker_buy_volume": 4544.5, "taker_buy_quote": 472.49409}, {"ts": 1774755360000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 164.1, "quote_volume": 17.0664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755420000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 5171.9, "quote_volume": 537.8776, "trades": 4, "taker_buy_volume": 4039.9, "taker_buy_quote": 420.1496}, {"ts": 1774755480000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 197.8, "quote_volume": 20.57666, "trades": 2, "taker_buy_volume": 126.2, "taker_buy_quote": 13.13742}, {"ts": 1774755540000, "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": 1774755600000, "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": 1774755660000, "open": 0.1039, "high": 0.1039, "low": 0.1034, "close": 0.1038, "volume": 43273.9, "quote_volume": 4487.14645, "trades": 63, "taker_buy_volume": 21972.7, "taker_buy_quote": 2279.48622}, {"ts": 1774755720000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 4710.3, "quote_volume": 489.78884, "trades": 12, "taker_buy_volume": 4710.3, "taker_buy_quote": 489.78884}, {"ts": 1774755780000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 15302.8, "quote_volume": 1588.51243, "trades": 13, "taker_buy_volume": 3849.8, "taker_buy_quote": 399.60924}, {"ts": 1774755840000, "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": 1774755900000, "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": 1774755960000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 502.0, "quote_volume": 52.0574, "trades": 3, "taker_buy_volume": 318.2, "taker_buy_quote": 32.99734}, {"ts": 1774756020000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 205.0, "quote_volume": 21.2585, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 21.2585}, {"ts": 1774756080000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 8924.0, "quote_volume": 925.08491, "trades": 12, "taker_buy_volume": 7846.1, "taker_buy_quote": 813.48663}, {"ts": 1774756140000, "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": 1774756200000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 850.4, "quote_volume": 88.0918, "trades": 3, "taker_buy_volume": 754.0, "taker_buy_quote": 78.1144}, {"ts": 1774756260000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 781.0, "quote_volume": 80.86053, "trades": 2, "taker_buy_volume": 270.3, "taker_buy_quote": 28.00308}, {"ts": 1774756320000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 2571.4, "quote_volume": 266.599, "trades": 5, "taker_buy_volume": 2571.4, "taker_buy_quote": 266.599}, {"ts": 1774756380000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 460.0, "quote_volume": 47.656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756440000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 615.1, "quote_volume": 63.7147, "trades": 3, "taker_buy_volume": 518.5, "taker_buy_quote": 53.7166}, {"ts": 1774756500000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 18125.1, "quote_volume": 1877.45308, "trades": 16, "taker_buy_volume": 18125.1, "taker_buy_quote": 1877.45308}, {"ts": 1774756560000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 32014.1, "quote_volume": 3310.74562, "trades": 29, "taker_buy_volume": 7724.1, "taker_buy_quote": 798.98431}, {"ts": 1774756620000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 11865.9, "quote_volume": 1228.12065, "trades": 13, "taker_buy_volume": 8246.1, "taker_buy_quote": 853.47135}, {"ts": 1774756680000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2647.3, "quote_volume": 274.26028, "trades": 9, "taker_buy_volume": 1065.7, "taker_buy_quote": 110.40652}, {"ts": 1774756740000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 13396.3, "quote_volume": 1387.63207, "trades": 17, "taker_buy_volume": 7362.3, "taker_buy_quote": 762.84957}, {"ts": 1774756800000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 16984.8, "quote_volume": 1760.90035, "trades": 24, "taker_buy_volume": 4411.4, "taker_buy_quote": 457.33991}, {"ts": 1774756860000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 14932.2, "quote_volume": 1547.438, "trades": 22, "taker_buy_volume": 13830.8, "taker_buy_quote": 1433.45278}, {"ts": 1774756920000, "open": 0.1033, "high": 0.1035, "low": 0.1027, "close": 0.1027, "volume": 55598.6, "quote_volume": 5728.63569, "trades": 102, "taker_buy_volume": 40209.2, "taker_buy_quote": 4142.90543}, {"ts": 1774756980000, "open": 0.1028, "high": 0.1032, "low": 0.1028, "close": 0.1032, "volume": 5403.6, "quote_volume": 556.5993, "trades": 12, "taker_buy_volume": 5403.6, "taker_buy_quote": 556.5993}, {"ts": 1774757040000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 4778.5, "quote_volume": 493.89421, "trades": 10, "taker_buy_volume": 2123.8, "taker_buy_quote": 219.39823}, {"ts": 1774757100000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 2550.8, "quote_volume": 263.32314, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757160000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 708.9, "quote_volume": 73.22937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757220000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 656.5, "quote_volume": 67.81645, "trades": 3, "taker_buy_volume": 97.0, "taker_buy_quote": 10.0201}, {"ts": 1774757280000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 364.8, "quote_volume": 37.73175, "trades": 4, "taker_buy_volume": 288.0, "taker_buy_quote": 29.79831}, {"ts": 1774757340000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757400000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 290.6, "quote_volume": 29.98992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757460000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 810.4, "quote_volume": 83.80594, "trades": 4, "taker_buy_volume": 405.4, "taker_buy_quote": 41.92894}, {"ts": 1774757520000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 1519.5, "quote_volume": 157.1224, "trades": 2, "taker_buy_volume": 61.0, "taker_buy_quote": 6.3135}, {"ts": 1774757580000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 24071.6, "quote_volume": 2484.73579, "trades": 23, "taker_buy_volume": 4206.9, "taker_buy_quote": 434.41151}, {"ts": 1774757640000, "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": 1774757700000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 6485.2, "quote_volume": 668.62412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757760000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 4360.5, "quote_volume": 448.30663, "trades": 12, "taker_buy_volume": 431.3, "taker_buy_quote": 44.37417}, {"ts": 1774757820000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 4498.4, "quote_volume": 463.32547, "trades": 3, "taker_buy_volume": 4498.4, "taker_buy_quote": 463.32547}, {"ts": 1774757880000, "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": 1774757940000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 4968.0, "quote_volume": 511.17948, "trades": 7, "taker_buy_volume": 4870.7, "taker_buy_quote": 501.17704}, {"ts": 1774758000000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 2476.2, "quote_volume": 254.79124, "trades": 4, "taker_buy_volume": 2378.8, "taker_buy_quote": 244.77852}, {"ts": 1774758060000, "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": 1774758120000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 2368.5, "quote_volume": 244.24931, "trades": 8, "taker_buy_volume": 2368.5, "taker_buy_quote": 244.24931}, {"ts": 1774758180000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1458.5, "quote_volume": 150.5172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758240000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 30648.8, "quote_volume": 3158.64108, "trades": 14, "taker_buy_volume": 11775.2, "taker_buy_quote": 1212.85805}, {"ts": 1774758300000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1013.7, "quote_volume": 104.20836, "trades": 4, "taker_buy_volume": 596.9, "taker_buy_quote": 61.36132}, {"ts": 1774758360000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 11487.2, "quote_volume": 1180.88416, "trades": 4, "taker_buy_volume": 162.3, "taker_buy_quote": 16.68444}, {"ts": 1774758420000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 5667.3, "quote_volume": 582.87817, "trades": 7, "taker_buy_volume": 5667.3, "taker_buy_quote": 582.87817}, {"ts": 1774758480000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758540000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 63.7, "quote_volume": 6.55473, "trades": 1, "taker_buy_volume": 63.7, "taker_buy_quote": 6.55473}, {"ts": 1774758600000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758660000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 970.8, "quote_volume": 99.9924, "trades": 1, "taker_buy_volume": 970.8, "taker_buy_quote": 99.9924}, {"ts": 1774758720000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 31177.8, "quote_volume": 3217.19202, "trades": 25, "taker_buy_volume": 29444.8, "taker_buy_quote": 3038.49053}, {"ts": 1774758780000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 33378.2, "quote_volume": 3448.15017, "trades": 27, "taker_buy_volume": 21929.9, "taker_buy_quote": 2265.54078}, {"ts": 1774758840000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 10227.1, "quote_volume": 1054.89019, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 103.3}, {"ts": 1774758900000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 2959.5, "quote_volume": 304.8285, "trades": 3, "taker_buy_volume": 2959.5, "taker_buy_quote": 304.8285}, {"ts": 1774758960000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 513.4, "quote_volume": 52.81913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759020000, "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": 1774759080000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1025, "volume": 102058.7, "quote_volume": 10470.81981, "trades": 71, "taker_buy_volume": 28745.3, "taker_buy_quote": 2945.17816}, {"ts": 1774759140000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 502.4, "quote_volume": 51.54624, "trades": 2, "taker_buy_volume": 97.4, "taker_buy_quote": 9.99324}, {"ts": 1774759200000, "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": 1774759260000, "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": 1774759320000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 1901.5, "quote_volume": 194.89398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759380000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 1828.4, "quote_volume": 186.93572, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 102.2}, {"ts": 1774759440000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 1231.8, "quote_volume": 125.91154, "trades": 5, "taker_buy_volume": 215.8, "taker_buy_quote": 22.07634}, {"ts": 1774759500000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 5310.2, "quote_volume": 543.23346, "trades": 6, "taker_buy_volume": 5310.2, "taker_buy_quote": 543.23346}, {"ts": 1774759560000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 2793.1, "quote_volume": 285.59994, "trades": 7, "taker_buy_volume": 2104.8, "taker_buy_quote": 215.25568}, {"ts": 1774759620000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 17840.7, "quote_volume": 1827.55555, "trades": 16, "taker_buy_volume": 17840.7, "taker_buy_quote": 1827.55555}, {"ts": 1774759680000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 5780.7, "quote_volume": 592.93374, "trades": 10, "taker_buy_volume": 1247.4, "taker_buy_quote": 127.8585}, {"ts": 1774759740000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 383.2, "quote_volume": 39.2979, "trades": 3, "taker_buy_volume": 199.0, "taker_buy_quote": 20.4174}, {"ts": 1774759800000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 359.3, "quote_volume": 36.87392, "trades": 2, "taker_buy_volume": 359.3, "taker_buy_quote": 36.87392}, {"ts": 1774759860000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 825.3, "quote_volume": 84.84084, "trades": 2, "taker_buy_volume": 825.3, "taker_buy_quote": 84.84084}, {"ts": 1774759920000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 10133.9, "quote_volume": 1040.75153, "trades": 1, "taker_buy_volume": 10133.9, "taker_buy_quote": 1040.75153}, {"ts": 1774759980000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 4288.1, "quote_volume": 440.82769, "trades": 5, "taker_buy_volume": 207.5, "taker_buy_quote": 21.34201}, {"ts": 1774760040000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 214.7, "quote_volume": 22.09263, "trades": 1, "taker_buy_volume": 214.7, "taker_buy_quote": 22.09263}, {"ts": 1774760100000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760160000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 3145.5, "quote_volume": 322.86406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760220000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 4577.2, "quote_volume": 469.61097, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760280000, "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": 1774760340000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 23362.3, "quote_volume": 2399.98145, "trades": 17, "taker_buy_volume": 19768.6, "taker_buy_quote": 2030.88966}, {"ts": 1774760400000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1837.9, "quote_volume": 188.75233, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 138.645}, {"ts": 1774760460000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 189.3, "quote_volume": 19.42218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760520000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 864.3, "quote_volume": 88.63893, "trades": 3, "taker_buy_volume": 481.8, "taker_buy_quote": 49.43268}, {"ts": 1774760580000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 2082.4, "quote_volume": 213.973, "trades": 8, "taker_buy_volume": 1642.5, "taker_buy_quote": 168.8295}, {"ts": 1774760640000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 420.3, "quote_volume": 43.16481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760700000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 2094.6, "quote_volume": 215.28883, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 138.78}, {"ts": 1774760760000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 508.6, "quote_volume": 52.28408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760820000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 514.7, "quote_volume": 52.91116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760880000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 39315.0, "quote_volume": 4040.6443, "trades": 64, "taker_buy_volume": 26279.9, "taker_buy_quote": 2701.95048}, {"ts": 1774760940000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 7859.7, "quote_volume": 805.37049, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761000000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1025, "volume": 40794.1, "quote_volume": 4179.64159, "trades": 80, "taker_buy_volume": 39501.2, "taker_buy_quote": 4047.24625}, {"ts": 1774761060000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 67.4, "quote_volume": 6.91524, "trades": 1, "taker_buy_volume": 67.4, "taker_buy_quote": 6.91524}, {"ts": 1774761120000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 756.8, "quote_volume": 77.572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761180000, "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": 1774761240000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 1981.4, "quote_volume": 203.05701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761300000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 16824.9, "quote_volume": 1722.81038, "trades": 23, "taker_buy_volume": 7493.9, "taker_buy_quote": 767.31301}, {"ts": 1774761360000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 377.3, "quote_volume": 38.56006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761420000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 412.3, "quote_volume": 42.13706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761480000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 31686.9, "quote_volume": 3241.18296, "trades": 36, "taker_buy_volume": 22066.8, "taker_buy_quote": 2258.00874}, {"ts": 1774761540000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 322.7, "quote_volume": 32.97994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761600000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 433.4, "quote_volume": 44.29348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761660000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 35472.7, "quote_volume": 3619.96788, "trades": 34, "taker_buy_volume": 22523.2, "taker_buy_quote": 2297.80827}, {"ts": 1774761720000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 59771.1, "quote_volume": 6088.34344, "trades": 43, "taker_buy_volume": 53675.0, "taker_buy_quote": 5468.15269}, {"ts": 1774761780000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 4629.1, "quote_volume": 471.17964, "trades": 9, "taker_buy_volume": 3805.1, "taker_buy_quote": 387.35918}, {"ts": 1774761840000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 12510.9, "quote_volume": 1272.60476, "trades": 15, "taker_buy_volume": 12179.6, "taker_buy_quote": 1238.87842}, {"ts": 1774761900000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 9625.5, "quote_volume": 979.82273, "trades": 19, "taker_buy_volume": 5377.3, "taker_buy_quote": 547.44903}, {"ts": 1774761960000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 2937.9, "quote_volume": 298.49238, "trades": 7, "taker_buy_volume": 2870.5, "taker_buy_quote": 291.65128}, {"ts": 1774762020000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 523.4, "quote_volume": 53.23962, "trades": 4, "taker_buy_volume": 196.9, "taker_buy_quote": 20.03457}, {"ts": 1774762080000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 1129.6, "quote_volume": 114.95992, "trades": 4, "taker_buy_volume": 398.0, "taker_buy_quote": 40.5562}, {"ts": 1774762140000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 333.6, "quote_volume": 33.92712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762200000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 568.5, "quote_volume": 57.81645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762260000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 19229.1, "quote_volume": 1961.1548, "trades": 13, "taker_buy_volume": 11545.0, "taker_buy_quote": 1177.44072}, {"ts": 1774762320000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 9194.0, "quote_volume": 937.22142, "trades": 14, "taker_buy_volume": 3553.0, "taker_buy_quote": 362.40352}, {"ts": 1774762380000, "open": 0.1019, "high": 0.1019, "low": 0.1013, "close": 0.1016, "volume": 121902.6, "quote_volume": 12387.46899, "trades": 80, "taker_buy_volume": 44465.3, "taker_buy_quote": 4520.61981}, {"ts": 1774762440000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 378.6, "quote_volume": 38.46576, "trades": 1, "taker_buy_volume": 378.6, "taker_buy_quote": 38.46576}, {"ts": 1774762500000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762560000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 81038.5, "quote_volume": 8213.24766, "trades": 43, "taker_buy_volume": 17895.4, "taker_buy_quote": 1812.91027}, {"ts": 1774762620000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 185778.2, "quote_volume": 18818.27468, "trades": 26, "taker_buy_volume": 175208.4, "taker_buy_quote": 17748.61092}, {"ts": 1774762680000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 13277.8, "quote_volume": 1344.14269, "trades": 15, "taker_buy_volume": 13277.8, "taker_buy_quote": 1344.14269}, {"ts": 1774762740000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 197429.1, "quote_volume": 19999.57769, "trades": 14, "taker_buy_volume": 191972.3, "taker_buy_quote": 19446.80385}, {"ts": 1774762800000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1699.6, "quote_volume": 172.33944, "trades": 3, "taker_buy_volume": 1699.6, "taker_buy_quote": 172.33944}, {"ts": 1774762860000, "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": 1774762920000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 2599.0, "quote_volume": 263.5386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762980000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 4107.9, "quote_volume": 416.95185, "trades": 8, "taker_buy_volume": 4107.9, "taker_buy_quote": 416.95185}, {"ts": 1774763040000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 3104.5, "quote_volume": 315.10675, "trades": 6, "taker_buy_volume": 3104.5, "taker_buy_quote": 315.10675}, {"ts": 1774763100000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 447.3, "quote_volume": 45.40095, "trades": 1, "taker_buy_volume": 447.3, "taker_buy_quote": 45.40095}, {"ts": 1774763160000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 14287.9, "quote_volume": 1449.32755, "trades": 13, "taker_buy_volume": 8260.7, "taker_buy_quote": 838.43541}, {"ts": 1774763220000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1448.1, "quote_volume": 146.83734, "trades": 3, "taker_buy_volume": 1448.1, "taker_buy_quote": 146.83734}, {"ts": 1774763280000, "open": 0.1015, "high": 0.1015, "low": 0.101, "close": 0.1012, "volume": 16626.6, "quote_volume": 1681.82609, "trades": 28, "taker_buy_volume": 5889.0, "taker_buy_quote": 595.92248}, {"ts": 1774763340000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1015, "volume": 77902.2, "quote_volume": 7900.76945, "trades": 42, "taker_buy_volume": 77902.2, "taker_buy_quote": 7900.76945}, {"ts": 1774763400000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 9748.5, "quote_volume": 990.21075, "trades": 9, "taker_buy_volume": 471.1, "taker_buy_quote": 47.86376}, {"ts": 1774763460000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1417.1, "quote_volume": 143.83565, "trades": 3, "taker_buy_volume": 1417.1, "taker_buy_quote": 143.83565}, {"ts": 1774763520000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 594.7, "quote_volume": 60.33238, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 40.2955}, {"ts": 1774763580000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 12858.2, "quote_volume": 1304.60354, "trades": 11, "taker_buy_volume": 12858.2, "taker_buy_quote": 1304.60354}, {"ts": 1774763640000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 4725.3, "quote_volume": 479.55595, "trades": 11, "taker_buy_volume": 868.9, "taker_buy_quote": 88.28024}, {"ts": 1774763700000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 3935.5, "quote_volume": 399.21058, "trades": 8, "taker_buy_volume": 1508.8, "taker_buy_quote": 153.1432}, {"ts": 1774763760000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 8199.7, "quote_volume": 831.00447, "trades": 11, "taker_buy_volume": 1867.6, "taker_buy_quote": 189.35456}, {"ts": 1774763820000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 1219.5, "quote_volume": 123.53535, "trades": 4, "taker_buy_volume": 1219.5, "taker_buy_quote": 123.53535}, {"ts": 1774763880000, "open": 0.1013, "high": 0.1014, "low": 0.1009, "close": 0.1011, "volume": 131014.6, "quote_volume": 13261.47086, "trades": 54, "taker_buy_volume": 3309.0, "taker_buy_quote": 335.13033}, {"ts": 1774763940000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 2051.9, "quote_volume": 207.79588, "trades": 5, "taker_buy_volume": 2051.9, "taker_buy_quote": 207.79588}, {"ts": 1774764000000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 2218.9, "quote_volume": 224.50714, "trades": 6, "taker_buy_volume": 547.3, "taker_buy_quote": 55.46134}, {"ts": 1774764060000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 708.9, "quote_volume": 71.74068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764120000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 1478.7, "quote_volume": 149.44773, "trades": 5, "taker_buy_volume": 286.0, "taker_buy_quote": 28.9146}, {"ts": 1774764180000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 817.8, "quote_volume": 82.72668, "trades": 3, "taker_buy_volume": 817.8, "taker_buy_quote": 82.72668}, {"ts": 1774764240000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 98.9, "quote_volume": 10.01857, "trades": 1, "taker_buy_volume": 98.9, "taker_buy_quote": 10.01857}, {"ts": 1774764300000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 1095.3, "quote_volume": 111.14301, "trades": 4, "taker_buy_volume": 894.6, "taker_buy_quote": 90.79203}, {"ts": 1774764360000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 10019.7, "quote_volume": 1015.03117, "trades": 8, "taker_buy_volume": 490.3, "taker_buy_quote": 49.70295}, {"ts": 1774764420000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 2187.1, "quote_volume": 221.50592, "trades": 4, "taker_buy_volume": 1901.1, "taker_buy_quote": 192.58143}, {"ts": 1774764480000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 3342.0, "quote_volume": 338.21432, "trades": 9, "taker_buy_volume": 915.3, "taker_buy_quote": 92.63825}, {"ts": 1774764540000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 108349.7, "quote_volume": 10994.10745, "trades": 34, "taker_buy_volume": 32010.3, "taker_buy_quote": 3247.84791}, {"ts": 1774764600000, "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": 1774764660000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 1287.0, "quote_volume": 130.3731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764720000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 64.2, "quote_volume": 6.50988, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 6.50988}, {"ts": 1774764780000, "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": 1774764840000, "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": 1774764900000, "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": 1774764960000, "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": 1774765020000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 19399.5, "quote_volume": 1964.41831, "trades": 17, "taker_buy_volume": 1682.4, "taker_buy_quote": 170.25888}, {"ts": 1774765080000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 7071.1, "quote_volume": 715.48715, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765140000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 371.8, "quote_volume": 37.62616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765200000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 6401.9, "quote_volume": 648.51247, "trades": 5, "taker_buy_volume": 6401.9, "taker_buy_quote": 648.51247}, {"ts": 1774765260000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 9980.0, "quote_volume": 1010.41424, "trades": 8, "taker_buy_volume": 1350.0, "taker_buy_quote": 136.755}, {"ts": 1774765320000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 36314.6, "quote_volume": 3675.07384, "trades": 78, "taker_buy_volume": 3273.6, "taker_buy_quote": 331.32464}, {"ts": 1774765380000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 27426.1, "quote_volume": 2770.52234, "trades": 20, "taker_buy_volume": 206.1, "taker_buy_quote": 20.8161}, {"ts": 1774765440000, "open": 0.1009, "high": 0.1009, "low": 0.1005, "close": 0.1005, "volume": 25275.7, "quote_volume": 2544.46179, "trades": 26, "taker_buy_volume": 1768.9, "taker_buy_quote": 178.08034}, {"ts": 1774765500000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 38151.0, "quote_volume": 3843.94317, "trades": 31, "taker_buy_volume": 33395.4, "taker_buy_quote": 3365.08745}, {"ts": 1774765560000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 3471.5, "quote_volume": 349.87102, "trades": 7, "taker_buy_volume": 361.0, "taker_buy_quote": 36.4249}, {"ts": 1774765620000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765680000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 168.4, "quote_volume": 16.95788, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 6.9483}, {"ts": 1774765740000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 7535.4, "quote_volume": 759.44271, "trades": 11, "taker_buy_volume": 4729.3, "taker_buy_quote": 476.71344}, {"ts": 1774765800000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 112852.2, "quote_volume": 11348.66791, "trades": 61, "taker_buy_volume": 29889.3, "taker_buy_quote": 3006.55643}, {"ts": 1774765860000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 3156.6, "quote_volume": 317.57502, "trades": 8, "taker_buy_volume": 798.3, "taker_buy_quote": 80.33004}, {"ts": 1774765920000, "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": 1774765980000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 168.4, "quote_volume": 16.95788, "trades": 2, "taker_buy_volume": 168.4, "taker_buy_quote": 16.95788}, {"ts": 1774766040000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 354.7, "quote_volume": 35.71829, "trades": 1, "taker_buy_volume": 354.7, "taker_buy_quote": 35.71829}, {"ts": 1774766100000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1004, "volume": 60224.4, "quote_volume": 6040.38051, "trades": 68, "taker_buy_volume": 24572.0, "taker_buy_quote": 2463.79682}, {"ts": 1774766160000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 6635.5, "quote_volume": 666.83169, "trades": 14, "taker_buy_volume": 6635.5, "taker_buy_quote": 666.83169}, {"ts": 1774766220000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 6118.4, "quote_volume": 613.713, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766280000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 8763.6, "quote_volume": 878.16394, "trades": 11, "taker_buy_volume": 957.3, "taker_buy_quote": 95.97268}, {"ts": 1774766340000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 83855.9, "quote_volume": 8416.96541, "trades": 37, "taker_buy_volume": 44563.5, "taker_buy_quote": 4472.00845}, {"ts": 1774766400000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 7906.6, "quote_volume": 794.55029, "trades": 16, "taker_buy_volume": 1106.0, "taker_buy_quote": 111.18923}, {"ts": 1774766460000, "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": 1774766520000, "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": 1774766580000, "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": 1774766640000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2091.3, "quote_volume": 209.96652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766700000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 4239.8, "quote_volume": 425.7877, "trades": 6, "taker_buy_volume": 3515.3, "taker_buy_quote": 353.0479}, {"ts": 1774766760000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 1047.0, "quote_volume": 105.05088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766820000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 909.0, "quote_volume": 91.30195, "trades": 6, "taker_buy_volume": 909.0, "taker_buy_quote": 91.30195}, {"ts": 1774766880000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 604.0, "quote_volume": 60.702, "trades": 1, "taker_buy_volume": 604.0, "taker_buy_quote": 60.702}, {"ts": 1774766940000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 559.0, "quote_volume": 56.2354, "trades": 1, "taker_buy_volume": 559.0, "taker_buy_quote": 56.2354}, {"ts": 1774767000000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 8091.5, "quote_volume": 814.04465, "trades": 12, "taker_buy_volume": 6276.7, "taker_buy_quote": 631.47577}, {"ts": 1774767060000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 412.4, "quote_volume": 41.52868, "trades": 1, "taker_buy_volume": 412.4, "taker_buy_quote": 41.52868}, {"ts": 1774767120000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 5037.6, "quote_volume": 507.70217, "trades": 14, "taker_buy_volume": 1004.5, "taker_buy_quote": 101.20322}, {"ts": 1774767180000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 10471.2, "quote_volume": 1055.9833, "trades": 24, "taker_buy_volume": 4863.4, "taker_buy_quote": 490.71706}, {"ts": 1774767240000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1071.1, "quote_volume": 108.07399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767300000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 873.4, "quote_volume": 88.11974, "trades": 3, "taker_buy_volume": 810.2, "taker_buy_quote": 81.74918}, {"ts": 1774767360000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 14531.7, "quote_volume": 1466.12963, "trades": 33, "taker_buy_volume": 10076.6, "taker_buy_quote": 1016.72894}, {"ts": 1774767420000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 405.0, "quote_volume": 40.8645, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 40.8645}, {"ts": 1774767480000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 3474.5, "quote_volume": 350.66111, "trades": 7, "taker_buy_volume": 2778.9, "taker_buy_quote": 280.43823}, {"ts": 1774767540000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 8204.8, "quote_volume": 829.76884, "trades": 13, "taker_buy_volume": 7588.5, "taker_buy_quote": 767.43129}, {"ts": 1774767600000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 8493.7, "quote_volume": 858.98554, "trades": 12, "taker_buy_volume": 624.8, "taker_buy_quote": 63.29224}, {"ts": 1774767660000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 1395.7, "quote_volume": 141.2864, "trades": 9, "taker_buy_volume": 767.9, "taker_buy_quote": 77.75304}, {"ts": 1774767720000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 33105.7, "quote_volume": 3354.3888, "trades": 27, "taker_buy_volume": 29529.4, "taker_buy_quote": 2992.20264}, {"ts": 1774767780000, "open": 0.1012, "high": 0.1016, "low": 0.1012, "close": 0.1015, "volume": 20159.9, "quote_volume": 2043.76802, "trades": 33, "taker_buy_volume": 10359.9, "taker_buy_quote": 1049.69456}, {"ts": 1774767840000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 403.8, "quote_volume": 40.9857, "trades": 1, "taker_buy_volume": 403.8, "taker_buy_quote": 40.9857}, {"ts": 1774767900000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 6186.8, "quote_volume": 627.85819, "trades": 12, "taker_buy_volume": 4801.9, "taker_buy_quote": 487.42933}, {"ts": 1774767960000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 5509.0, "quote_volume": 559.1635, "trades": 6, "taker_buy_volume": 5138.0, "taker_buy_quote": 521.507}, {"ts": 1774768020000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 15361.5, "quote_volume": 1558.37053, "trades": 15, "taker_buy_volume": 7285.4, "taker_buy_quote": 739.62707}, {"ts": 1774768080000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 1165.6, "quote_volume": 118.36381, "trades": 7, "taker_buy_volume": 1102.9, "taker_buy_quote": 112.00603}, {"ts": 1774768140000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 4937.1, "quote_volume": 501.52466, "trades": 8, "taker_buy_volume": 4090.1, "taker_buy_quote": 415.55416}, {"ts": 1774768200000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 3842.9, "quote_volume": 390.13872, "trades": 6, "taker_buy_volume": 843.7, "taker_buy_quote": 85.71992}, {"ts": 1774768260000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 17637.0, "quote_volume": 1792.35757, "trades": 24, "taker_buy_volume": 2988.1, "taker_buy_quote": 303.88977}, {"ts": 1774768320000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 19095.5, "quote_volume": 1939.0194, "trades": 15, "taker_buy_volume": 9611.5, "taker_buy_quote": 976.3934}, {"ts": 1774768380000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 9208.9, "quote_volume": 935.20442, "trades": 17, "taker_buy_volume": 4059.0, "taker_buy_quote": 412.25683}, {"ts": 1774768440000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 370.4, "quote_volume": 37.63264, "trades": 2, "taker_buy_volume": 370.4, "taker_buy_quote": 37.63264}, {"ts": 1774768500000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 12588.5, "quote_volume": 1279.76321, "trades": 22, "taker_buy_volume": 5953.9, "taker_buy_quote": 605.5185}, {"ts": 1774768560000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 2042.8, "quote_volume": 207.40097, "trades": 6, "taker_buy_volume": 197.6, "taker_buy_quote": 20.06628}, {"ts": 1774768620000, "open": 0.1015, "high": 0.1019, "low": 0.1014, "close": 0.1017, "volume": 91690.6, "quote_volume": 9326.16753, "trades": 54, "taker_buy_volume": 85106.6, "taker_buy_quote": 8657.7322}, {"ts": 1774768680000, "open": 0.1018, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 227961.4, "quote_volume": 23240.47548, "trades": 105, "taker_buy_volume": 201142.6, "taker_buy_quote": 20507.33081}, {"ts": 1774768740000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 9492.8, "quote_volume": 966.81454, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768800000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 930.7, "quote_volume": 94.80133, "trades": 2, "taker_buy_volume": 930.7, "taker_buy_quote": 94.80133}, {"ts": 1774768860000, "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": 1774768920000, "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": 1774768980000, "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": 1774769040000, "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": 1774769100000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 11198.6, "quote_volume": 1138.51516, "trades": 12, "taker_buy_volume": 98.5, "taker_buy_quote": 10.01745}, {"ts": 1774769160000, "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": 1774769220000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 6632.3, "quote_volume": 675.17798, "trades": 5, "taker_buy_volume": 6632.3, "taker_buy_quote": 675.17798}, {"ts": 1774769280000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 12869.2, "quote_volume": 1312.64957, "trades": 10, "taker_buy_volume": 157.0, "taker_buy_quote": 16.014}, {"ts": 1774769340000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 20156.5, "quote_volume": 2056.80284, "trades": 20, "taker_buy_volume": 1728.9, "taker_buy_quote": 176.52069}, {"ts": 1774769400000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 4332.0, "quote_volume": 442.26557, "trades": 5, "taker_buy_volume": 97.9, "taker_buy_quote": 9.99559}, {"ts": 1774769460000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 5357.5, "quote_volume": 546.50856, "trades": 10, "taker_buy_volume": 217.8, "taker_buy_quote": 22.25916}, {"ts": 1774769520000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 467.0, "quote_volume": 47.6807, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 47.6807}, {"ts": 1774769580000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 2824.7, "quote_volume": 288.40187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769640000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 4011.0, "quote_volume": 409.122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769700000, "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": 1774769760000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 7704.8, "quote_volume": 785.63613, "trades": 9, "taker_buy_volume": 3511.5, "taker_buy_quote": 358.21351}, {"ts": 1774769820000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 73.6, "quote_volume": 7.5072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769880000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 32800.6, "quote_volume": 3346.21008, "trades": 20, "taker_buy_volume": 8471.9, "taker_buy_quote": 864.54768}, {"ts": 1774769940000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 3105.0, "quote_volume": 317.0205, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 137.835}, {"ts": 1774770000000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 5299.1, "quote_volume": 539.92064, "trades": 10, "taker_buy_volume": 573.4, "taker_buy_quote": 58.4868}, {"ts": 1774770060000, "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": 1774770120000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 14114.7, "quote_volume": 1436.62978, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770180000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 20081.3, "quote_volume": 2044.27634, "trades": 5, "taker_buy_volume": 18731.3, "taker_buy_quote": 1906.84634}, {"ts": 1774770240000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 4651.3, "quote_volume": 473.37364, "trades": 8, "taker_buy_volume": 98.2, "taker_buy_quote": 9.99676}, {"ts": 1774770300000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 10826.8, "quote_volume": 1101.06, "trades": 13, "taker_buy_volume": 3537.0, "taker_buy_quote": 360.0699}, {"ts": 1774770360000, "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 12326.6, "quote_volume": 1250.89002, "trades": 20, "taker_buy_volume": 5141.1, "taker_buy_quote": 521.85853}, {"ts": 1774770420000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 65.0, "quote_volume": 6.591, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 6.591}, {"ts": 1774770480000, "open": 0.1013, "high": 0.1016, "low": 0.1012, "close": 0.1016, "volume": 21622.8, "quote_volume": 2192.97195, "trades": 17, "taker_buy_volume": 17543.0, "taker_buy_quote": 1779.7896}, {"ts": 1774770540000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 2262.8, "quote_volume": 229.90048, "trades": 2, "taker_buy_volume": 2262.8, "taker_buy_quote": 229.90048}, {"ts": 1774770600000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 3572.5, "quote_volume": 362.61933, "trades": 7, "taker_buy_volume": 105.8, "taker_buy_quote": 10.74928}, {"ts": 1774770660000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770720000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 13107.1, "quote_volume": 1330.45071, "trades": 13, "taker_buy_volume": 4528.9, "taker_buy_quote": 460.13624}, {"ts": 1774770780000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 114546.6, "quote_volume": 11603.06243, "trades": 48, "taker_buy_volume": 1842.7, "taker_buy_quote": 186.81872}, {"ts": 1774770840000, "open": 0.1011, "high": 0.1011, "low": 0.1006, "close": 0.1011, "volume": 218995.2, "quote_volume": 22080.54891, "trades": 97, "taker_buy_volume": 33337.8, "taker_buy_quote": 3363.04845}, {"ts": 1774770900000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 1990.9, "quote_volume": 201.0809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770960000, "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": 1774771020000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 907.0, "quote_volume": 91.5163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771080000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 128.0, "quote_volume": 12.928, "trades": 2, "taker_buy_volume": 128.0, "taker_buy_quote": 12.928}, {"ts": 1774771140000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 13652.7, "quote_volume": 1377.17125, "trades": 15, "taker_buy_volume": 2229.9, "taker_buy_quote": 224.99691}, {"ts": 1774771200000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 1016.8, "quote_volume": 102.60073, "trades": 4, "taker_buy_volume": 1016.8, "taker_buy_quote": 102.60073}, {"ts": 1774771260000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1787.8, "quote_volume": 180.38902, "trades": 3, "taker_buy_volume": 1787.8, "taker_buy_quote": 180.38902}, {"ts": 1774771320000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 10820.3, "quote_volume": 1091.81422, "trades": 9, "taker_buy_volume": 10320.3, "taker_buy_quote": 1041.36422}, {"ts": 1774771380000, "open": 0.1011, "high": 0.1016, "low": 0.1011, "close": 0.1016, "volume": 62251.8, "quote_volume": 6315.9522, "trades": 32, "taker_buy_volume": 51786.7, "taker_buy_quote": 5254.79106}, {"ts": 1774771440000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 1559.7, "quote_volume": 158.31562, "trades": 4, "taker_buy_volume": 98.4, "taker_buy_quote": 9.99744}, {"ts": 1774771500000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 45575.6, "quote_volume": 4633.5052, "trades": 36, "taker_buy_volume": 26257.1, "taker_buy_quote": 2669.67731}, {"ts": 1774771560000, "open": 0.1017, "high": 0.1021, "low": 0.1015, "close": 0.1018, "volume": 233723.9, "quote_volume": 23800.02768, "trades": 91, "taker_buy_volume": 186692.2, "taker_buy_quote": 19013.5668}, {"ts": 1774771620000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 791.5, "quote_volume": 80.68969, "trades": 5, "taker_buy_volume": 358.4, "taker_buy_quote": 36.5568}, {"ts": 1774771680000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 40673.3, "quote_volume": 4143.16594, "trades": 24, "taker_buy_volume": 1235.6, "taker_buy_quote": 125.90764}, {"ts": 1774771740000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 9826.2, "quote_volume": 1000.10142, "trades": 7, "taker_buy_volume": 1958.9, "taker_buy_quote": 199.22013}, {"ts": 1774771800000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 3851.1, "quote_volume": 391.27176, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771860000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 1922.7, "quote_volume": 195.72746, "trades": 5, "taker_buy_volume": 1543.7, "taker_buy_quote": 157.14526}, {"ts": 1774771920000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 4286.3, "quote_volume": 436.00042, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771980000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 957.6, "quote_volume": 97.49558, "trades": 8, "taker_buy_volume": 587.4, "taker_buy_quote": 59.81906}, {"ts": 1774772040000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 3776.8, "quote_volume": 383.72288, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772100000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772160000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 3694.4, "quote_volume": 375.75936, "trades": 7, "taker_buy_volume": 243.6, "taker_buy_quote": 24.813}, {"ts": 1774772220000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 19433.6, "quote_volume": 1981.17826, "trades": 29, "taker_buy_volume": 15512.2, "taker_buy_quote": 1581.5876}, {"ts": 1774772280000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 3697.4, "quote_volume": 376.39532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772340000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 14868.2, "quote_volume": 1513.58276, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 137.43}, {"ts": 1774772400000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 4368.1, "quote_volume": 444.89769, "trades": 10, "taker_buy_volume": 467.9, "taker_buy_quote": 47.67901}, {"ts": 1774772460000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 6489.4, "quote_volume": 661.4261, "trades": 7, "taker_buy_volume": 2527.3, "taker_buy_quote": 257.77477}, {"ts": 1774772520000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 6873.1, "quote_volume": 700.0612, "trades": 9, "taker_buy_volume": 1898.1, "taker_buy_quote": 193.4712}, {"ts": 1774772580000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 6871.2, "quote_volume": 701.61598, "trades": 13, "taker_buy_volume": 5263.2, "taker_buy_quote": 537.27847}, {"ts": 1774772640000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 12480.2, "quote_volume": 1275.95874, "trades": 23, "taker_buy_volume": 7027.2, "taker_buy_quote": 718.88256}, {"ts": 1774772700000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 26711.8, "quote_volume": 2730.18509, "trades": 31, "taker_buy_volume": 3605.1, "taker_buy_quote": 368.6457}, {"ts": 1774772760000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 37353.8, "quote_volume": 3820.20162, "trades": 26, "taker_buy_volume": 23544.1, "taker_buy_quote": 2408.76421}, {"ts": 1774772820000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 45215.5, "quote_volume": 4624.90028, "trades": 30, "taker_buy_volume": 41664.7, "taker_buy_quote": 4261.96798}, {"ts": 1774772880000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 28802.6, "quote_volume": 2940.56793, "trades": 22, "taker_buy_volume": 1448.8, "taker_buy_quote": 147.92248}, {"ts": 1774772940000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 9594.8, "quote_volume": 978.6696, "trades": 10, "taker_buy_volume": 6298.8, "taker_buy_quote": 642.4776}, {"ts": 1774773000000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 3703.0, "quote_volume": 377.36738, "trades": 9, "taker_buy_volume": 316.8, "taker_buy_quote": 32.3136}, {"ts": 1774773060000, "open": 0.1021, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 166857.5, "quote_volume": 17075.42781, "trades": 75, "taker_buy_volume": 135554.9, "taker_buy_quote": 13876.78339}, {"ts": 1774773120000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1025, "volume": 22799.1, "quote_volume": 2332.86302, "trades": 28, "taker_buy_volume": 5553.6, "taker_buy_quote": 569.13131}, {"ts": 1774773180000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 8416.7, "quote_volume": 861.66718, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773240000, "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": 1774773300000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 1665.1, "quote_volume": 170.63594, "trades": 4, "taker_buy_volume": 1665.1, "taker_buy_quote": 170.63594}, {"ts": 1774773360000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 3530.6, "quote_volume": 361.65897, "trades": 9, "taker_buy_volume": 1797.1, "taker_buy_quote": 184.20275}, {"ts": 1774773420000, "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": 1774773480000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 88.1, "quote_volume": 9.02144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773540000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773600000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 67885.5, "quote_volume": 6951.4937, "trades": 28, "taker_buy_volume": 54574.3, "taker_buy_quote": 5588.42682}, {"ts": 1774773660000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 2206.2, "quote_volume": 225.90164, "trades": 4, "taker_buy_volume": 333.0, "taker_buy_quote": 34.1325}, {"ts": 1774773720000, "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": 1774773780000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 5492.0, "quote_volume": 561.31853, "trades": 10, "taker_buy_volume": 1938.1, "taker_buy_quote": 198.26763}, {"ts": 1774773840000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 1759.5, "quote_volume": 179.99685, "trades": 6, "taker_buy_volume": 1531.5, "taker_buy_quote": 156.67245}, {"ts": 1774773900000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 13976.6, "quote_volume": 1432.06015, "trades": 16, "taker_buy_volume": 3263.4, "taker_buy_quote": 334.31694}, {"ts": 1774773960000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 13521.9, "quote_volume": 1384.64256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774020000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 8152.0, "quote_volume": 833.20605, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774080000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 10858.2, "quote_volume": 1109.70804, "trades": 11, "taker_buy_volume": 849.9, "taker_buy_quote": 86.85978}, {"ts": 1774774140000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 951.4, "quote_volume": 97.13794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774200000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 123781.2, "quote_volume": 12619.36768, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774260000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 8825.2, "quote_volume": 899.06843, "trades": 11, "taker_buy_volume": 4433.7, "taker_buy_quote": 451.79403}, {"ts": 1774774320000, "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": 1774774380000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 23401.4, "quote_volume": 2387.33309, "trades": 20, "taker_buy_volume": 21521.2, "taker_buy_quote": 2195.92873}, {"ts": 1774774440000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 12686.0, "quote_volume": 1296.63327, "trades": 18, "taker_buy_volume": 623.0, "taker_buy_quote": 63.7231}, {"ts": 1774774500000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 2175.2, "quote_volume": 222.08792, "trades": 4, "taker_buy_volume": 2175.2, "taker_buy_quote": 222.08792}, {"ts": 1774774560000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774620000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 2182.7, "quote_volume": 222.6132, "trades": 5, "taker_buy_volume": 123.7, "taker_buy_quote": 12.60503}, {"ts": 1774774680000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 14374.2, "quote_volume": 1466.1684, "trades": 12, "taker_buy_volume": 13054.8, "taker_buy_quote": 1331.5896}, {"ts": 1774774740000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 2931.0, "quote_volume": 299.242, "trades": 5, "taker_buy_volume": 2931.0, "taker_buy_quote": 299.242}, {"ts": 1774774800000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 493.3, "quote_volume": 50.36593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774860000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1180.9, "quote_volume": 120.68798, "trades": 3, "taker_buy_volume": 835.4, "taker_buy_quote": 85.37788}, {"ts": 1774774920000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 6148.6, "quote_volume": 628.607, "trades": 11, "taker_buy_volume": 2886.1, "taker_buy_quote": 295.38657}, {"ts": 1774774980000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 508.5, "quote_volume": 52.08428, "trades": 6, "taker_buy_volume": 236.6, "taker_buy_quote": 24.24172}, {"ts": 1774775040000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 67926.6, "quote_volume": 6968.14726, "trades": 55, "taker_buy_volume": 29253.1, "taker_buy_quote": 3001.61565}, {"ts": 1774775100000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 3037.8, "quote_volume": 311.38975, "trades": 2, "taker_buy_volume": 152.5, "taker_buy_quote": 15.6465}, {"ts": 1774775160000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 112.7, "quote_volume": 11.55175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775220000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 4879.5, "quote_volume": 500.14875, "trades": 7, "taker_buy_volume": 562.3, "taker_buy_quote": 57.63575}, {"ts": 1774775280000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 1000.8, "quote_volume": 102.52257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775340000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 3584.7, "quote_volume": 367.585, "trades": 8, "taker_buy_volume": 1592.3, "taker_buy_quote": 163.36998}, {"ts": 1774775400000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1203.7, "quote_volume": 123.37925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775460000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 16364.3, "quote_volume": 1676.79877, "trades": 24, "taker_buy_volume": 352.3, "taker_buy_quote": 36.08609}, {"ts": 1774775520000, "open": 0.1022, "high": 0.1025, "low": 0.1021, "close": 0.1025, "volume": 4523.0, "quote_volume": 462.84093, "trades": 12, "taker_buy_volume": 3616.9, "taker_buy_quote": 370.2035}, {"ts": 1774775580000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 8969.7, "quote_volume": 919.10414, "trades": 15, "taker_buy_volume": 7060.3, "taker_buy_quote": 723.68075}, {"ts": 1774775640000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 3266.1, "quote_volume": 334.77525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775700000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 38182.5, "quote_volume": 3913.44514, "trades": 32, "taker_buy_volume": 30979.2, "taker_buy_quote": 3175.38961}, {"ts": 1774775760000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 6764.5, "quote_volume": 693.10936, "trades": 13, "taker_buy_volume": 4245.6, "taker_buy_quote": 435.174}, {"ts": 1774775820000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 13941.3, "quote_volume": 1430.20604, "trades": 16, "taker_buy_volume": 9788.5, "taker_buy_quote": 1004.3001}, {"ts": 1774775880000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 15704.1, "quote_volume": 1611.36617, "trades": 27, "taker_buy_volume": 1542.5, "taker_buy_quote": 158.27975}, {"ts": 1774775940000, "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": 1774776000000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 8486.9, "quote_volume": 869.98433, "trades": 12, "taker_buy_volume": 1350.0, "taker_buy_quote": 138.51}, {"ts": 1774776060000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 6802.8, "quote_volume": 697.2392, "trades": 9, "taker_buy_volume": 3566.3, "taker_buy_quote": 365.62571}, {"ts": 1774776120000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 6165.6, "quote_volume": 631.62744, "trades": 7, "taker_buy_volume": 1350.0, "taker_buy_quote": 138.375}, {"ts": 1774776180000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 23996.2, "quote_volume": 2460.96052, "trades": 31, "taker_buy_volume": 17761.7, "taker_buy_quote": 1821.45564}, {"ts": 1774776240000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 8151.7, "quote_volume": 834.86189, "trades": 18, "taker_buy_volume": 2785.6, "taker_buy_quote": 285.32812}, {"ts": 1774776300000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 2836.7, "quote_volume": 290.19441, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776360000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 6967.5, "quote_volume": 713.63114, "trades": 14, "taker_buy_volume": 2273.9, "taker_buy_quote": 233.01319}, {"ts": 1774776420000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 3486.6, "quote_volume": 356.75214, "trades": 4, "taker_buy_volume": 729.6, "taker_buy_quote": 74.71104}, {"ts": 1774776480000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 18825.2, "quote_volume": 1923.62324, "trades": 17, "taker_buy_volume": 2745.9, "taker_buy_quote": 280.46588}, {"ts": 1774776540000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 4045.6, "quote_volume": 413.47077, "trades": 7, "taker_buy_volume": 104.5, "taker_buy_quote": 10.69035}, {"ts": 1774776600000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 8457.2, "quote_volume": 864.51972, "trades": 14, "taker_buy_volume": 3192.3, "taker_buy_quote": 326.57229}, {"ts": 1774776660000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 6220.5, "quote_volume": 636.74874, "trades": 13, "taker_buy_volume": 6220.5, "taker_buy_quote": 636.74874}, {"ts": 1774776720000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 10961.5, "quote_volume": 1122.55879, "trades": 24, "taker_buy_volume": 8416.5, "taker_buy_quote": 862.14661}, {"ts": 1774776780000, "open": 0.1026, "high": 0.1027, "low": 0.1023, "close": 0.1023, "volume": 54520.6, "quote_volume": 5589.77971, "trades": 45, "taker_buy_volume": 8974.3, "taker_buy_quote": 919.20521}, {"ts": 1774776840000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 5255.3, "quote_volume": 537.20692, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776900000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 8905.2, "quote_volume": 911.83269, "trades": 11, "taker_buy_volume": 5559.2, "taker_buy_quote": 569.29429}, {"ts": 1774776960000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 3211.2, "quote_volume": 329.148, "trades": 8, "taker_buy_volume": 218.5, "taker_buy_quote": 22.39625}, {"ts": 1774777020000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 71.9, "quote_volume": 7.36256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777080000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 6451.4, "quote_volume": 660.95483, "trades": 7, "taker_buy_volume": 3158.8, "taker_buy_quote": 323.79259}, {"ts": 1774777140000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 17900.6, "quote_volume": 1836.22786, "trades": 19, "taker_buy_volume": 14163.6, "taker_buy_quote": 1453.18536}, {"ts": 1774777200000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 7518.5, "quote_volume": 770.99973, "trades": 9, "taker_buy_volume": 3534.8, "taker_buy_quote": 362.67048}, {"ts": 1774777260000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 5408.8, "quote_volume": 554.9061, "trades": 6, "taker_buy_volume": 5041.0, "taker_buy_quote": 517.2066}, {"ts": 1774777320000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 163.9, "quote_volume": 16.78336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777380000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 87812.3, "quote_volume": 8975.56433, "trades": 55, "taker_buy_volume": 21760.6, "taker_buy_quote": 2224.16729}, {"ts": 1774777440000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 27321.0, "quote_volume": 2789.81633, "trades": 16, "taker_buy_volume": 14304.3, "taker_buy_quote": 1460.79166}, {"ts": 1774777500000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 6584.6, "quote_volume": 672.28766, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777560000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 73.6, "quote_volume": 7.5072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777620000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 7440.9, "quote_volume": 759.7453, "trades": 8, "taker_buy_volume": 4174.8, "taker_buy_quote": 426.27649}, {"ts": 1774777680000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 686.5, "quote_volume": 70.2976, "trades": 3, "taker_buy_volume": 466.0, "taker_buy_quote": 47.7184}, {"ts": 1774777740000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777800000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 6181.6, "quote_volume": 631.95411, "trades": 7, "taker_buy_volume": 1945.9, "taker_buy_quote": 199.06557}, {"ts": 1774777860000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 2541.5, "quote_volume": 259.91467, "trades": 9, "taker_buy_volume": 691.1, "taker_buy_quote": 70.64972}, {"ts": 1774777920000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 18660.0, "quote_volume": 1907.74832, "trades": 22, "taker_buy_volume": 5124.8, "taker_buy_quote": 524.11646}, {"ts": 1774777980000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 11358.8, "quote_volume": 1160.03016, "trades": 10, "taker_buy_volume": 2966.8, "taker_buy_quote": 303.20696}, {"ts": 1774778040000, "open": 0.102, "high": 0.1023, "low": 0.1019, "close": 0.1022, "volume": 87651.1, "quote_volume": 8957.14271, "trades": 47, "taker_buy_volume": 80197.5, "taker_buy_quote": 8196.32459}, {"ts": 1774778100000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 2685.1, "quote_volume": 274.41722, "trades": 4, "taker_buy_volume": 2685.1, "taker_buy_quote": 274.41722}, {"ts": 1774778160000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778220000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 2395.9, "quote_volume": 244.93518, "trades": 6, "taker_buy_volume": 581.3, "taker_buy_quote": 59.48306}, {"ts": 1774778280000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 1498.6, "quote_volume": 153.31994, "trades": 5, "taker_buy_volume": 815.1, "taker_buy_quote": 83.46624}, {"ts": 1774778340000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 9134.9, "quote_volume": 932.76435, "trades": 15, "taker_buy_volume": 1728.4, "taker_buy_quote": 176.48591}, {"ts": 1774778400000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 256.0, "quote_volume": 26.15938, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 26.15938}, {"ts": 1774778460000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 12325.1, "quote_volume": 1259.56308, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778520000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 13329.0, "quote_volume": 1360.75034, "trades": 13, "taker_buy_volume": 638.1, "taker_buy_quote": 65.0862}, {"ts": 1774778580000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 1770.3, "quote_volume": 180.78975, "trades": 7, "taker_buy_volume": 1770.3, "taker_buy_quote": 180.78975}, {"ts": 1774778640000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 9742.7, "quote_volume": 995.85625, "trades": 13, "taker_buy_volume": 1638.3, "taker_buy_quote": 167.58657}, {"ts": 1774778700000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 1036.6, "quote_volume": 105.77776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778760000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 32396.3, "quote_volume": 3298.51221, "trades": 35, "taker_buy_volume": 22482.1, "taker_buy_quote": 2288.8392}, {"ts": 1774778820000, "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": 1774778880000, "open": 0.1019, "high": 0.1019, "low": 0.1012, "close": 0.1012, "volume": 23163.0, "quote_volume": 2351.58555, "trades": 31, "taker_buy_volume": 12954.8, "taker_buy_quote": 1315.99274}, {"ts": 1774778940000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 1169.2, "quote_volume": 118.41682, "trades": 5, "taker_buy_volume": 628.8, "taker_buy_quote": 63.72834}, {"ts": 1774779000000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 22231.2, "quote_volume": 2255.8455, "trades": 28, "taker_buy_volume": 21739.0, "taker_buy_quote": 2205.93642}, {"ts": 1774779060000, "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": 1774779120000, "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": 1774779180000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 8956.3, "quote_volume": 908.68778, "trades": 12, "taker_buy_volume": 98.6, "taker_buy_quote": 10.0079}, {"ts": 1774779240000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1469.8, "quote_volume": 149.1847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779300000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 352.4, "quote_volume": 35.73336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779360000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 9222.6, "quote_volume": 936.0939, "trades": 5, "taker_buy_volume": 9222.6, "taker_buy_quote": 936.0939}, {"ts": 1774779420000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 4859.0, "quote_volume": 493.1885, "trades": 5, "taker_buy_volume": 2701.2, "taker_buy_quote": 274.1718}, {"ts": 1774779480000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 5201.0, "quote_volume": 528.26982, "trades": 14, "taker_buy_volume": 5201.0, "taker_buy_quote": 528.26982}, {"ts": 1774779540000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 35305.8, "quote_volume": 3589.75119, "trades": 21, "taker_buy_volume": 1406.1, "taker_buy_quote": 143.04113}, {"ts": 1774779600000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 9913.4, "quote_volume": 1007.20144, "trades": 3, "taker_buy_volume": 9805.6, "taker_buy_quote": 996.24896}, {"ts": 1774779660000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779720000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1350.0, "quote_volume": 137.16, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 137.16}, {"ts": 1774779780000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 2132.7, "quote_volume": 216.68232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779840000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 3297.4, "quote_volume": 335.01584, "trades": 5, "taker_buy_volume": 3297.4, "taker_buy_quote": 335.01584}, {"ts": 1774779900000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 5540.0, "quote_volume": 562.95857, "trades": 8, "taker_buy_volume": 3666.2, "taker_buy_quote": 372.58049}, {"ts": 1774779960000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 98.4, "quote_volume": 10.01712, "trades": 1, "taker_buy_volume": 98.4, "taker_buy_quote": 10.01712}, {"ts": 1774780020000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 3642.1, "quote_volume": 370.76578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780080000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 219.3, "quote_volume": 22.34667, "trades": 3, "taker_buy_volume": 219.3, "taker_buy_quote": 22.34667}, {"ts": 1774780140000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 1552.2, "quote_volume": 158.01396, "trades": 4, "taker_buy_volume": 97.1, "taker_buy_quote": 9.88478}, {"ts": 1774780200000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 12000.0, "quote_volume": 1221.6, "trades": 2, "taker_buy_volume": 12000.0, "taker_buy_quote": 1221.6}, {"ts": 1774780260000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 181.3, "quote_volume": 18.47447, "trades": 2, "taker_buy_volume": 181.3, "taker_buy_quote": 18.47447}, {"ts": 1774780320000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 98.3, "quote_volume": 10.00694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780380000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 2213.8, "quote_volume": 225.36484, "trades": 4, "taker_buy_volume": 75.9, "taker_buy_quote": 7.72662}, {"ts": 1774780440000, "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": 1774780500000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 1606.6, "quote_volume": 163.66369, "trades": 4, "taker_buy_volume": 1606.6, "taker_buy_quote": 163.66369}, {"ts": 1774780560000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 1189.3, "quote_volume": 121.3086, "trades": 4, "taker_buy_volume": 1189.3, "taker_buy_quote": 121.3086}, {"ts": 1774780620000, "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": 1774780680000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 6968.1, "quote_volume": 710.51119, "trades": 10, "taker_buy_volume": 4618.0, "taker_buy_quote": 471.036}, {"ts": 1774780740000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 12933.0, "quote_volume": 1319.04064, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780800000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 3597.2, "quote_volume": 366.43818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780860000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 2121.4, "quote_volume": 216.13341, "trades": 6, "taker_buy_volume": 575.9, "taker_buy_quote": 58.68421}, {"ts": 1774780920000, "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": 1774780980000, "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": 1774781040000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 10107.3, "quote_volume": 1030.9446, "trades": 6, "taker_buy_volume": 10107.3, "taker_buy_quote": 1030.9446}, {"ts": 1774781100000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 2034.6, "quote_volume": 207.87806, "trades": 4, "taker_buy_volume": 1793.4, "taker_buy_quote": 183.27566}, {"ts": 1774781160000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 5379.2, "quote_volume": 550.67308, "trades": 11, "taker_buy_volume": 3088.4, "taker_buy_quote": 316.09516}, {"ts": 1774781220000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 7664.3, "quote_volume": 784.24242, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781280000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 13198.0, "quote_volume": 1348.8356, "trades": 7, "taker_buy_volume": 12361.5, "taker_buy_quote": 1263.3453}, {"ts": 1774781340000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 2330.7, "quote_volume": 238.43061, "trades": 5, "taker_buy_volume": 2330.7, "taker_buy_quote": 238.43061}, {"ts": 1774781400000, "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": 1774781460000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 714.9, "quote_volume": 73.032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781520000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781580000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 4450.2, "quote_volume": 454.55694, "trades": 6, "taker_buy_volume": 957.6, "taker_buy_quote": 97.96248}, {"ts": 1774781640000, "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": 1774781700000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1485.0, "quote_volume": 151.767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781760000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781820000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 3441.1, "quote_volume": 351.06856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781880000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1016, "volume": 94718.1, "quote_volume": 9634.58703, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781940000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 17234.2, "quote_volume": 1751.51622, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782000000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 5399.2, "quote_volume": 548.55872, "trades": 9, "taker_buy_volume": 3203.9, "taker_buy_quote": 325.51624}, {"ts": 1774782060000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 98.3, "quote_volume": 9.99711, "trades": 1, "taker_buy_volume": 98.3, "taker_buy_quote": 9.99711}, {"ts": 1774782120000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 46908.1, "quote_volume": 4760.7662, "trades": 44, "taker_buy_volume": 1254.9, "taker_buy_quote": 127.39703}, {"ts": 1774782180000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 2918.0, "quote_volume": 296.49992, "trades": 5, "taker_buy_volume": 2468.0, "taker_buy_quote": 250.77992}, {"ts": 1774782240000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 1082.5, "quote_volume": 110.14112, "trades": 5, "taker_buy_volume": 672.1, "taker_buy_quote": 68.3624}, {"ts": 1774782300000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 11740.1, "quote_volume": 1195.24198, "trades": 12, "taker_buy_volume": 8132.5, "taker_buy_quote": 827.9352}, {"ts": 1774782360000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 1157.4, "quote_volume": 117.80069, "trades": 5, "taker_buy_volume": 832.8, "taker_buy_quote": 84.78887}, {"ts": 1774782420000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 2941.2, "quote_volume": 299.5924, "trades": 9, "taker_buy_volume": 144.1, "taker_buy_quote": 14.66938}, {"ts": 1774782480000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 422.8, "quote_volume": 42.99876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782540000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 3293.0, "quote_volume": 334.8981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782600000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 4563.3, "quote_volume": 464.07776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782660000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 386.6, "quote_volume": 39.2399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782720000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 431.2, "quote_volume": 43.77214, "trades": 2, "taker_buy_volume": 53.4, "taker_buy_quote": 5.42544}, {"ts": 1774782780000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1963.7, "quote_volume": 199.51192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782840000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 807.4, "quote_volume": 81.9511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782900000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 3336.0, "quote_volume": 338.97288, "trades": 3, "taker_buy_volume": 3336.0, "taker_buy_quote": 338.97288}, {"ts": 1774782960000, "open": 0.1016, "high": 0.1019, "low": 0.1015, "close": 0.1019, "volume": 79392.5, "quote_volume": 8081.15178, "trades": 41, "taker_buy_volume": 78505.1, "taker_buy_quote": 7990.90024}, {"ts": 1774783020000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 586.7, "quote_volume": 59.79916, "trades": 3, "taker_buy_volume": 144.3, "taker_buy_quote": 14.7186}, {"ts": 1774783080000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 2339.0, "quote_volume": 238.578, "trades": 19, "taker_buy_volume": 2339.0, "taker_buy_quote": 238.578}, {"ts": 1774783140000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 2166.2, "quote_volume": 220.73578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783200000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 4931.3, "quote_volume": 503.96905, "trades": 5, "taker_buy_volume": 196.1, "taker_buy_quote": 20.03161}, {"ts": 1774783260000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 11373.3, "quote_volume": 1163.41655, "trades": 14, "taker_buy_volume": 9692.5, "taker_buy_quote": 991.6743}, {"ts": 1774783320000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783380000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 2693.4, "quote_volume": 275.19459, "trades": 5, "taker_buy_volume": 1984.5, "taker_buy_quote": 202.8159}, {"ts": 1774783440000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 3324.5, "quote_volume": 339.38898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783500000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 396.9, "quote_volume": 40.4838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783560000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 2282.3, "quote_volume": 232.75116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783620000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 2440.9, "quote_volume": 248.9718, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783680000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 2162.2, "quote_volume": 220.32818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783740000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 333.1, "quote_volume": 33.94289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783800000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 1648.8, "quote_volume": 168.05225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783860000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 692.4, "quote_volume": 70.55556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783920000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 4406.2, "quote_volume": 449.30706, "trades": 4, "taker_buy_volume": 3152.8, "taker_buy_quote": 321.5856}, {"ts": 1774783980000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 1796.5, "quote_volume": 183.243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784040000, "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": 1774784100000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 1610.3, "quote_volume": 164.2506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784160000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 6062.6, "quote_volume": 619.00124, "trades": 10, "taker_buy_volume": 1621.0, "taker_buy_quote": 165.51388}, {"ts": 1774784220000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 192.5, "quote_volume": 19.635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784280000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 4890.0, "quote_volume": 499.01358, "trades": 7, "taker_buy_volume": 1626.9, "taker_buy_quote": 166.10649}, {"ts": 1774784340000, "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": 1774784400000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 1833.6, "quote_volume": 187.0357, "trades": 5, "taker_buy_volume": 85.0, "taker_buy_quote": 8.6785}, {"ts": 1774784460000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784520000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 6832.0, "quote_volume": 697.5472, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784580000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 45738.9, "quote_volume": 4661.73818, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784640000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 78426.4, "quote_volume": 7971.16884, "trades": 25, "taker_buy_volume": 1842.7, "taker_buy_quote": 187.21832}, {"ts": 1774784700000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784760000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784820000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 4301.3, "quote_volume": 436.66792, "trades": 8, "taker_buy_volume": 2283.4, "taker_buy_quote": 231.7651}, {"ts": 1774784880000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 15463.8, "quote_volume": 1571.12208, "trades": 9, "taker_buy_volume": 15463.8, "taker_buy_quote": 1571.12208}, {"ts": 1774784940000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785000000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785060000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 3420.0, "quote_volume": 347.472, "trades": 2, "taker_buy_volume": 3420.0, "taker_buy_quote": 347.472}, {"ts": 1774785120000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1479.1, "quote_volume": 150.27656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785180000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 81679.2, "quote_volume": 8314.47623, "trades": 34, "taker_buy_volume": 80932.9, "taker_buy_quote": 8238.42826}, {"ts": 1774785240000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 4282.6, "quote_volume": 436.8252, "trades": 7, "taker_buy_volume": 2502.5, "taker_buy_quote": 255.255}, {"ts": 1774785300000, "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": 1774785360000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 4409.9, "quote_volume": 449.51253, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785420000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 912.2, "quote_volume": 93.0099, "trades": 2, "taker_buy_volume": 912.2, "taker_buy_quote": 93.0099}, {"ts": 1774785480000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 2761.9, "quote_volume": 281.58296, "trades": 6, "taker_buy_volume": 2001.4, "taker_buy_quote": 204.16406}, {"ts": 1774785540000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785600000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 9697.8, "quote_volume": 989.9893, "trades": 15, "taker_buy_volume": 8137.6, "taker_buy_quote": 830.8489}, {"ts": 1774785660000, "open": 0.1021, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 4639.8, "quote_volume": 473.54944, "trades": 14, "taker_buy_volume": 1961.6, "taker_buy_quote": 200.32476}, {"ts": 1774785720000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 423.8, "quote_volume": 43.14284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785780000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 3094.3, "quote_volume": 315.5752, "trades": 4, "taker_buy_volume": 2660.3, "taker_buy_quote": 271.3506}, {"ts": 1774785840000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 3989.6, "quote_volume": 406.90609, "trades": 3, "taker_buy_volume": 3658.5, "taker_buy_quote": 373.167}, {"ts": 1774785900000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 4875.3, "quote_volume": 498.37982, "trades": 12, "taker_buy_volume": 4034.8, "taker_buy_quote": 412.5659}, {"ts": 1774785960000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786020000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 75378.5, "quote_volume": 7695.46416, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786080000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 3322.6, "quote_volume": 338.51856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786140000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 16087.0, "quote_volume": 1637.6566, "trades": 5, "taker_buy_volume": 16087.0, "taker_buy_quote": 1637.6566}, {"ts": 1774786200000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 355.8, "quote_volume": 36.22044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786260000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 492.0, "quote_volume": 50.07785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786320000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 849.9, "quote_volume": 86.43483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786380000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 2297.8, "quote_volume": 233.69214, "trades": 5, "taker_buy_volume": 58.8, "taker_buy_quote": 5.98584}, {"ts": 1774786440000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 59.4, "quote_volume": 6.04098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786500000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 358.6, "quote_volume": 36.43376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786560000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 7556.4, "quote_volume": 766.56742, "trades": 19, "taker_buy_volume": 590.9, "taker_buy_quote": 59.91726}, {"ts": 1774786620000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 31206.0, "quote_volume": 3160.67183, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786680000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 11295.2, "quote_volume": 1142.98337, "trades": 14, "taker_buy_volume": 9122.4, "taker_buy_quote": 923.18688}, {"ts": 1774786740000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 675.6, "quote_volume": 68.37072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786800000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 6133.3, "quote_volume": 620.68996, "trades": 5, "taker_buy_volume": 1592.3, "taker_buy_quote": 161.14076}, {"ts": 1774786860000, "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": 1774786920000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 32483.2, "quote_volume": 3281.15694, "trades": 21, "taker_buy_volume": 1571.7, "taker_buy_quote": 158.7417}, {"ts": 1774786980000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 1829.6, "quote_volume": 184.74944, "trades": 4, "taker_buy_volume": 1428.0, "taker_buy_quote": 144.228}, {"ts": 1774787040000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1436.2, "quote_volume": 144.91258, "trades": 7, "taker_buy_volume": 1023.0, "taker_buy_quote": 103.2207}, {"ts": 1774787100000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 30112.4, "quote_volume": 3036.32599, "trades": 26, "taker_buy_volume": 9568.7, "taker_buy_quote": 965.44025}, {"ts": 1774787160000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 31700.2, "quote_volume": 3199.12955, "trades": 19, "taker_buy_volume": 27176.4, "taker_buy_quote": 2742.60665}, {"ts": 1774787220000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 5672.7, "quote_volume": 574.07724, "trades": 4, "taker_buy_volume": 3602.7, "taker_buy_quote": 364.59324}, {"ts": 1774787280000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 853.7, "quote_volume": 86.30907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787340000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 7358.8, "quote_volume": 743.97468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787400000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 877.8, "quote_volume": 88.59973, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787460000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 7487.8, "quote_volume": 755.51902, "trades": 5, "taker_buy_volume": 807.8, "taker_buy_quote": 81.50702}, {"ts": 1774787520000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 404.6, "quote_volume": 40.82414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787580000, "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": 1774787640000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 1142.0, "quote_volume": 115.04912, "trades": 7, "taker_buy_volume": 298.2, "taker_buy_quote": 30.03374}, {"ts": 1774787700000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1368.4, "quote_volume": 137.79788, "trades": 2, "taker_buy_volume": 1368.4, "taker_buy_quote": 137.79788}, {"ts": 1774787760000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1391.0, "quote_volume": 140.0737, "trades": 2, "taker_buy_volume": 1391.0, "taker_buy_quote": 140.0737}, {"ts": 1774787820000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 15175.6, "quote_volume": 1532.49702, "trades": 17, "taker_buy_volume": 15175.6, "taker_buy_quote": 1532.49702}, {"ts": 1774787880000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 6916.9, "quote_volume": 700.27709, "trades": 14, "taker_buy_volume": 2172.8, "taker_buy_quote": 219.69976}, {"ts": 1774787940000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 9090.6, "quote_volume": 919.95882, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788000000, "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": 1774788060000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 59.3, "quote_volume": 5.9893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788120000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 19555.3, "quote_volume": 1972.23336, "trades": 9, "taker_buy_volume": 7894.7, "taker_buy_quote": 795.78576}, {"ts": 1774788180000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 17857.6, "quote_volume": 1799.86567, "trades": 13, "taker_buy_volume": 17857.6, "taker_buy_quote": 1799.86567}, {"ts": 1774788240000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 24459.3, "quote_volume": 2465.56749, "trades": 22, "taker_buy_volume": 13116.6, "taker_buy_quote": 1322.23326}, {"ts": 1774788300000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 20403.6, "quote_volume": 2054.7127, "trades": 21, "taker_buy_volume": 10277.9, "taker_buy_quote": 1035.81385}, {"ts": 1774788360000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 14898.7, "quote_volume": 1503.17732, "trades": 11, "taker_buy_volume": 12891.3, "taker_buy_quote": 1301.23288}, {"ts": 1774788420000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 22428.1, "quote_volume": 2265.90366, "trades": 18, "taker_buy_volume": 3448.1, "taker_buy_quote": 348.60291}, {"ts": 1774788480000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 547.2, "quote_volume": 55.16769, "trades": 4, "taker_buy_volume": 99.3, "taker_buy_quote": 10.01937}, {"ts": 1774788540000, "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": 1774788600000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 447.5, "quote_volume": 45.1975, "trades": 2, "taker_buy_volume": 447.5, "taker_buy_quote": 45.1975}, {"ts": 1774788660000, "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": 1774788720000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 99.1, "quote_volume": 10.01901, "trades": 1, "taker_buy_volume": 99.1, "taker_buy_quote": 10.01901}, {"ts": 1774788780000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 446.2, "quote_volume": 45.15544, "trades": 2, "taker_buy_volume": 446.2, "taker_buy_quote": 45.15544}, {"ts": 1774788840000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 99.0, "quote_volume": 10.0089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788900000, "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": 1774788960000, "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": 1774789020000, "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": 1774789080000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 105.0, "quote_volume": 10.6155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789140000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 295.4, "quote_volume": 29.86494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789200000, "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 26672.2, "quote_volume": 2692.87449, "trades": 29, "taker_buy_volume": 4193.2, "taker_buy_quote": 423.52442}, {"ts": 1774789260000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 530.2, "quote_volume": 53.5502, "trades": 1, "taker_buy_volume": 530.2, "taker_buy_quote": 53.5502}, {"ts": 1774789320000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 26179.2, "quote_volume": 2644.2269, "trades": 9, "taker_buy_volume": 26179.2, "taker_buy_quote": 2644.2269}, {"ts": 1774789380000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 3066.3, "quote_volume": 309.84309, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789440000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 5974.0, "quote_volume": 603.9813, "trades": 4, "taker_buy_volume": 5974.0, "taker_buy_quote": 603.9813}, {"ts": 1774789500000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 11153.3, "quote_volume": 1128.71396, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789560000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 3909.9, "quote_volume": 395.29089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789620000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 424.7, "quote_volume": 42.8947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789680000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 28154.6, "quote_volume": 2837.83687, "trades": 24, "taker_buy_volume": 6562.0, "taker_buy_quote": 661.29739}, {"ts": 1774789740000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 773.6, "quote_volume": 78.00331, "trades": 4, "taker_buy_volume": 244.3, "taker_buy_quote": 24.64987}, {"ts": 1774789800000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 6457.4, "quote_volume": 650.86115, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789860000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 11107.8, "quote_volume": 1115.57609, "trades": 23, "taker_buy_volume": 6379.0, "taker_buy_quote": 640.65336}, {"ts": 1774789920000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 7888.7, "quote_volume": 792.02548, "trades": 17, "taker_buy_volume": 5487.4, "taker_buy_quote": 550.93496}, {"ts": 1774789980000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 41517.2, "quote_volume": 4167.15968, "trades": 32, "taker_buy_volume": 14104.3, "taker_buy_quote": 1416.15779}, {"ts": 1774790040000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 425.4, "quote_volume": 42.71016, "trades": 1, "taker_buy_volume": 425.4, "taker_buy_quote": 42.71016}, {"ts": 1774790100000, "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": 1774790160000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 27492.1, "quote_volume": 2764.29387, "trades": 31, "taker_buy_volume": 16538.9, "taker_buy_quote": 1663.7808}, {"ts": 1774790220000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1047.5, "quote_volume": 105.3785, "trades": 4, "taker_buy_volume": 1047.5, "taker_buy_quote": 105.3785}, {"ts": 1774790280000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 994.0, "quote_volume": 99.9964, "trades": 1, "taker_buy_volume": 994.0, "taker_buy_quote": 99.9964}, {"ts": 1774790340000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 128.0, "quote_volume": 12.89245, "trades": 2, "taker_buy_volume": 128.0, "taker_buy_quote": 12.89245}, {"ts": 1774790400000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 1599.3, "quote_volume": 160.89954, "trades": 6, "taker_buy_volume": 1400.2, "taker_buy_quote": 140.86012}, {"ts": 1774790460000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 548.0, "quote_volume": 55.1836, "trades": 3, "taker_buy_volume": 548.0, "taker_buy_quote": 55.1836}, {"ts": 1774790520000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 11302.3, "quote_volume": 1137.01138, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790580000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2433.6, "quote_volume": 244.82016, "trades": 5, "taker_buy_volume": 1506.1, "taker_buy_quote": 151.51366}, {"ts": 1774790640000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 4896.3, "quote_volume": 492.80233, "trades": 12, "taker_buy_volume": 4299.3, "taker_buy_quote": 432.76409}, {"ts": 1774790700000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 195896.6, "quote_volume": 19664.79296, "trades": 52, "taker_buy_volume": 21379.4, "taker_buy_quote": 2146.0784}, {"ts": 1774790760000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 198.9, "quote_volume": 19.98945, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 19.98945}, {"ts": 1774790820000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1994.0, "quote_volume": 200.1976, "trades": 6, "taker_buy_volume": 1495.6, "taker_buy_quote": 150.15824}, {"ts": 1774790880000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 82.8, "quote_volume": 8.30484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790940000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 2173.7, "quote_volume": 218.55936, "trades": 5, "taker_buy_volume": 1824.0, "taker_buy_quote": 183.44948}, {"ts": 1774791000000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 9673.7, "quote_volume": 971.83416, "trades": 19, "taker_buy_volume": 1867.3, "taker_buy_quote": 187.49684}, {"ts": 1774791060000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 62765.1, "quote_volume": 6296.37225, "trades": 78, "taker_buy_volume": 8065.9, "taker_buy_quote": 809.29503}, {"ts": 1774791120000, "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": 1774791180000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 737.0, "quote_volume": 73.9948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791240000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 4456.6, "quote_volume": 447.44264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791300000, "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": 1774791360000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 30299.4, "quote_volume": 3036.9366, "trades": 15, "taker_buy_volume": 199.4, "taker_buy_quote": 19.99982}, {"ts": 1774791420000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791480000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 81374.0, "quote_volume": 8140.96691, "trades": 68, "taker_buy_volume": 58872.6, "taker_buy_quote": 5890.23245}, {"ts": 1774791540000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 21438.9, "quote_volume": 2146.88481, "trades": 13, "taker_buy_volume": 2670.5, "taker_buy_quote": 267.4491}, {"ts": 1774791600000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791660000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791720000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 21742.0, "quote_volume": 2181.36476, "trades": 24, "taker_buy_volume": 4685.7, "taker_buy_quote": 470.03748}, {"ts": 1774791780000, "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": 1774791840000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 521.0, "quote_volume": 52.24922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791900000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 3150.7, "quote_volume": 316.01521, "trades": 4, "taker_buy_volume": 3150.7, "taker_buy_quote": 316.01521}, {"ts": 1774791960000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 527.5, "quote_volume": 52.97098, "trades": 3, "taker_buy_volume": 527.5, "taker_buy_quote": 52.97098}, {"ts": 1774792020000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 8517.3, "quote_volume": 857.71549, "trades": 16, "taker_buy_volume": 5373.2, "taker_buy_quote": 541.18401}, {"ts": 1774792080000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 9006.1, "quote_volume": 903.44455, "trades": 12, "taker_buy_volume": 885.7, "taker_buy_quote": 88.83571}, {"ts": 1774792140000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 4496.5, "quote_volume": 450.5493, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792200000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792260000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 355.9, "quote_volume": 35.69094, "trades": 2, "taker_buy_volume": 297.6, "taker_buy_quote": 29.84928}, {"ts": 1774792320000, "open": 0.1001, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 49834.0, "quote_volume": 4994.50909, "trades": 57, "taker_buy_volume": 38277.7, "taker_buy_quote": 3837.81763}, {"ts": 1774792380000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 450.8, "quote_volume": 45.17016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792440000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 7077.6, "quote_volume": 708.62179, "trades": 11, "taker_buy_volume": 1540.3, "taker_buy_quote": 154.33806}, {"ts": 1774792500000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 12490.0, "quote_volume": 1249.0058, "trades": 12, "taker_buy_volume": 7000.3, "taker_buy_quote": 700.0358}, {"ts": 1774792560000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 44941.4, "quote_volume": 4487.87958, "trades": 28, "taker_buy_volume": 7941.0, "taker_buy_quote": 793.77288}, {"ts": 1774792620000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 23544.3, "quote_volume": 2348.5387, "trades": 21, "taker_buy_volume": 12308.0, "taker_buy_quote": 1228.26956}, {"ts": 1774792680000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 25868.2, "quote_volume": 2587.25749, "trades": 34, "taker_buy_volume": 5626.2, "taker_buy_quote": 563.05749}, {"ts": 1774792740000, "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": 1774792800000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 7989.0, "quote_volume": 797.78795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792860000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 14768.0, "quote_volume": 1473.1678, "trades": 16, "taker_buy_volume": 11465.0, "taker_buy_quote": 1143.81578}, {"ts": 1774792920000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 1036.6, "quote_volume": 103.61481, "trades": 7, "taker_buy_volume": 1036.6, "taker_buy_quote": 103.61481}, {"ts": 1774792980000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 1176.3, "quote_volume": 117.88283, "trades": 4, "taker_buy_volume": 1176.3, "taker_buy_quote": 117.88283}, {"ts": 1774793040000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 24721.5, "quote_volume": 2479.60549, "trades": 25, "taker_buy_volume": 11405.6, "taker_buy_quote": 1144.02072}, {"ts": 1774793100000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 480.9, "quote_volume": 48.18618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793160000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 808.7, "quote_volume": 81.06688, "trades": 3, "taker_buy_volume": 351.4, "taker_buy_quote": 35.24542}, {"ts": 1774793220000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 323.0, "quote_volume": 32.3766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793280000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 555.4, "quote_volume": 55.66216, "trades": 2, "taker_buy_volume": 55.4, "taker_buy_quote": 5.56216}, {"ts": 1774793340000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 639.6, "quote_volume": 64.12303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793400000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 6007.1, "quote_volume": 602.51213, "trades": 17, "taker_buy_volume": 4553.8, "taker_buy_quote": 456.74614}, {"ts": 1774793460000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 1898.1, "quote_volume": 190.78461, "trades": 8, "taker_buy_volume": 1898.1, "taker_buy_quote": 190.78461}, {"ts": 1774793520000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 34774.4, "quote_volume": 3501.38592, "trades": 56, "taker_buy_volume": 28920.4, "taker_buy_quote": 2912.40749}, {"ts": 1774793580000, "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": 1774793640000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 13334.9, "quote_volume": 1341.87763, "trades": 15, "taker_buy_volume": 9420.8, "taker_buy_quote": 948.11917}, {"ts": 1774793700000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 291.5, "quote_volume": 29.35405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793760000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 2367.5, "quote_volume": 238.68804, "trades": 6, "taker_buy_volume": 1985.1, "taker_buy_quote": 200.18036}, {"ts": 1774793820000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 55.1, "quote_volume": 5.54857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793880000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793940000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 3957.8, "quote_volume": 398.94624, "trades": 3, "taker_buy_volume": 3957.8, "taker_buy_quote": 398.94624}, {"ts": 1774794000000, "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": 1774794060000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 272.9, "quote_volume": 27.50832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794120000, "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": 1774794180000, "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": 1774794240000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 1350.0, "quote_volume": 136.08, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 136.08}, {"ts": 1774794300000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 49.5, "quote_volume": 4.99455, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 4.99455}, {"ts": 1774794360000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 1802.6, "quote_volume": 181.78216, "trades": 5, "taker_buy_volume": 486.5, "taker_buy_quote": 49.08785}, {"ts": 1774794420000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 653.5, "quote_volume": 65.8728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794480000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 1715.6, "quote_volume": 172.76258, "trades": 9, "taker_buy_volume": 100.8, "taker_buy_quote": 10.16064}, {"ts": 1774794540000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1213.3, "quote_volume": 122.17931, "trades": 3, "taker_buy_volume": 1213.3, "taker_buy_quote": 122.17931}, {"ts": 1774794600000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794660000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 237.9, "quote_volume": 23.98032, "trades": 2, "taker_buy_volume": 237.9, "taker_buy_quote": 23.98032}, {"ts": 1774794720000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 99.4, "quote_volume": 10.02946, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 10.02946}, {"ts": 1774794780000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 6278.6, "quote_volume": 634.1791, "trades": 16, "taker_buy_volume": 5347.6, "taker_buy_quote": 540.1481}, {"ts": 1774794840000, "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": 1774794900000, "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": 1774794960000, "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": 1774795020000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 27709.1, "quote_volume": 2805.14735, "trades": 24, "taker_buy_volume": 24540.9, "taker_buy_quote": 2484.22948}, {"ts": 1774795080000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 943.0, "quote_volume": 95.25291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795140000, "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": 1774795200000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 2871.8, "quote_volume": 289.77453, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795260000, "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": 1774795320000, "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": 1774795380000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 6586.0, "quote_volume": 663.22013, "trades": 5, "taker_buy_volume": 2741.9, "taker_buy_quote": 276.10933}, {"ts": 1774795440000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 1042.9, "quote_volume": 105.19376, "trades": 4, "taker_buy_volume": 1042.9, "taker_buy_quote": 105.19376}, {"ts": 1774795500000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 19011.8, "quote_volume": 1915.54996, "trades": 10, "taker_buy_volume": 8394.9, "taker_buy_quote": 845.37637}, {"ts": 1774795560000, "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": 1774795620000, "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": 1774795680000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 7834.9, "quote_volume": 789.75792, "trades": 7, "taker_buy_volume": 2397.6, "taker_buy_quote": 241.67808}, {"ts": 1774795740000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 5831.2, "quote_volume": 587.78496, "trades": 3, "taker_buy_volume": 5831.2, "taker_buy_quote": 587.78496}, {"ts": 1774795800000, "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": 1774795860000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 425.7, "quote_volume": 42.86799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795920000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 675.8, "quote_volume": 68.12064, "trades": 2, "taker_buy_volume": 675.8, "taker_buy_quote": 68.12064}, {"ts": 1774795980000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 230.8, "quote_volume": 23.26464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796040000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 198.4, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 198.4, "taker_buy_quote": 19.99872}, {"ts": 1774796100000, "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": 1774796160000, "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": 1774796220000, "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": 1774796280000, "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": 1774796340000, "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": 1774796400000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 2283.2, "quote_volume": 230.53739, "trades": 11, "taker_buy_volume": 2283.2, "taker_buy_quote": 230.53739}, {"ts": 1774796460000, "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": 1774796520000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 3054.8, "quote_volume": 309.1655, "trades": 5, "taker_buy_volume": 3054.8, "taker_buy_quote": 309.1655}, {"ts": 1774796580000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 7315.2, "quote_volume": 742.18179, "trades": 14, "taker_buy_volume": 5508.4, "taker_buy_quote": 558.79159}, {"ts": 1774796640000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 4647.0, "quote_volume": 471.46104, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796700000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 3105.5, "quote_volume": 314.86302, "trades": 3, "taker_buy_volume": 3105.5, "taker_buy_quote": 314.86302}, {"ts": 1774796760000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 347.0, "quote_volume": 35.1511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796820000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 5704.1, "quote_volume": 577.00759, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796880000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 638.9, "quote_volume": 64.65668, "trades": 3, "taker_buy_volume": 446.0, "taker_buy_quote": 45.1352}, {"ts": 1774796940000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 4514.1, "quote_volume": 456.82692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797000000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 1609.2, "quote_volume": 162.57384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797060000, "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": 1774797120000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2407.1, "quote_volume": 243.1171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797180000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 4287.9, "quote_volume": 433.06122, "trades": 4, "taker_buy_volume": 1612.8, "taker_buy_quote": 162.91408}, {"ts": 1774797240000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 935.4, "quote_volume": 94.38186, "trades": 3, "taker_buy_volume": 77.9, "taker_buy_quote": 7.86011}, {"ts": 1774797300000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 2177.4, "quote_volume": 219.75428, "trades": 7, "taker_buy_volume": 2009.2, "taker_buy_quote": 202.7829}, {"ts": 1774797360000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 4216.2, "quote_volume": 426.61998, "trades": 9, "taker_buy_volume": 4216.2, "taker_buy_quote": 426.61998}, {"ts": 1774797420000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 6777.3, "quote_volume": 685.09982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797480000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 347.6, "quote_volume": 35.14236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797540000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 695.2, "quote_volume": 70.20871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797600000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 5568.7, "quote_volume": 562.16465, "trades": 9, "taker_buy_volume": 1186.9, "taker_buy_quote": 119.9117}, {"ts": 1774797660000, "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": 1774797720000, "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": 1774797780000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 15414.8, "quote_volume": 1558.85725, "trades": 10, "taker_buy_volume": 15414.8, "taker_buy_quote": 1558.85725}, {"ts": 1774797840000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1253.4, "quote_volume": 126.71874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797900000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 793.4, "quote_volume": 80.1334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797960000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 673.7, "quote_volume": 67.97633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798020000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 1003.3, "quote_volume": 101.16089, "trades": 7, "taker_buy_volume": 310.7, "taker_buy_quote": 31.30736}, {"ts": 1774798080000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 261.6, "quote_volume": 26.36928, "trades": 2, "taker_buy_volume": 261.6, "taker_buy_quote": 26.36928}, {"ts": 1774798140000, "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": 1774798200000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 60.3, "quote_volume": 6.07824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798260000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 99.3, "quote_volume": 10.01937, "trades": 1, "taker_buy_volume": 99.3, "taker_buy_quote": 10.01937}, {"ts": 1774798320000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 61546.7, "quote_volume": 6204.39315, "trades": 92, "taker_buy_volume": 38975.5, "taker_buy_quote": 3929.21619}, {"ts": 1774798380000, "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": 1774798440000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 64152.4, "quote_volume": 6466.56192, "trades": 6, "taker_buy_volume": 64152.4, "taker_buy_quote": 6466.56192}, {"ts": 1774798500000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 236.0, "quote_volume": 23.8124, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 23.8124}, {"ts": 1774798560000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 3563.5, "quote_volume": 359.22301, "trades": 5, "taker_buy_volume": 2213.5, "taker_buy_quote": 223.14301}, {"ts": 1774798620000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 817.3, "quote_volume": 82.38384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798680000, "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": 1774798740000, "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": 1774798800000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 793.4, "quote_volume": 79.97472, "trades": 2, "taker_buy_volume": 793.4, "taker_buy_quote": 79.97472}, {"ts": 1774798860000, "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": 1774798920000, "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": 1774798980000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 360.1, "quote_volume": 36.26207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799040000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799100000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 443.3, "quote_volume": 44.68464, "trades": 1, "taker_buy_volume": 443.3, "taker_buy_quote": 44.68464}, {"ts": 1774799160000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 471.7, "quote_volume": 47.51013, "trades": 2, "taker_buy_volume": 99.4, "taker_buy_quote": 10.01952}, {"ts": 1774799220000, "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": 1774799280000, "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": 1774799340000, "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": 1774799400000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 771.6, "quote_volume": 77.70012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799460000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 4046.8, "quote_volume": 407.14156, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799520000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 643.6, "quote_volume": 64.6818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799580000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 1410.4, "quote_volume": 141.73631, "trades": 7, "taker_buy_volume": 447.5, "taker_buy_quote": 44.99462}, {"ts": 1774799640000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 2809.4, "quote_volume": 282.56055, "trades": 7, "taker_buy_volume": 1676.4, "taker_buy_quote": 168.64584}, {"ts": 1774799700000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 831.3, "quote_volume": 83.62878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799760000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 64.9, "quote_volume": 6.52894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799820000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 99.5, "quote_volume": 10.01965, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 10.01965}, {"ts": 1774799880000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 426.9, "quote_volume": 43.03152, "trades": 3, "taker_buy_volume": 426.9, "taker_buy_quote": 43.03152}, {"ts": 1774799940000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1012, "volume": 19531.4, "quote_volume": 1972.4724, "trades": 19, "taker_buy_volume": 15880.0, "taker_buy_quote": 1604.3202}, {"ts": 1774800000000, "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": 1774800060000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 1415.0, "quote_volume": 143.3395, "trades": 5, "taker_buy_volume": 1143.7, "taker_buy_quote": 115.85681}, {"ts": 1774800120000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 29575.5, "quote_volume": 2992.3684, "trades": 27, "taker_buy_volume": 142.4, "taker_buy_quote": 14.43936}, {"ts": 1774800180000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 971.9, "quote_volume": 98.1619, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800240000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 2967.5, "quote_volume": 299.32206, "trades": 7, "taker_buy_volume": 1881.3, "taker_buy_quote": 189.82317}, {"ts": 1774800300000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 20186.3, "quote_volume": 2039.03371, "trades": 16, "taker_buy_volume": 19744.5, "taker_buy_quote": 1994.36773}, {"ts": 1774800360000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 33142.5, "quote_volume": 3347.34979, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800420000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 400.4, "quote_volume": 40.36032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800480000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 691.0, "quote_volume": 69.5837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800540000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 2697.5, "quote_volume": 271.35829, "trades": 7, "taker_buy_volume": 1899.5, "taker_buy_quote": 191.11452}, {"ts": 1774800600000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 44576.9, "quote_volume": 4485.24333, "trades": 10, "taker_buy_volume": 44576.9, "taker_buy_quote": 4485.24333}, {"ts": 1774800660000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 841.3, "quote_volume": 84.67466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800720000, "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": 1774800780000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 1084.8, "quote_volume": 109.0966, "trades": 4, "taker_buy_volume": 201.2, "taker_buy_quote": 20.24072}, {"ts": 1774800840000, "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": 1774800900000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 803.0, "quote_volume": 80.7015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800960000, "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": 1774801020000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 4651.3, "quote_volume": 468.61933, "trades": 9, "taker_buy_volume": 3624.2, "taker_buy_quote": 365.15129}, {"ts": 1774801080000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 578.2, "quote_volume": 58.24463, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 20.04912}, {"ts": 1774801140000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 24135.5, "quote_volume": 2436.73257, "trades": 17, "taker_buy_volume": 23731.1, "taker_buy_quote": 2395.96905}, {"ts": 1774801200000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 731.0, "quote_volume": 73.78775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801260000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 2959.7, "quote_volume": 298.89796, "trades": 4, "taker_buy_volume": 2642.3, "taker_buy_quote": 266.8723}, {"ts": 1774801320000, "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": 1774801380000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 4924.4, "quote_volume": 496.82511, "trades": 6, "taker_buy_volume": 3293.7, "taker_buy_quote": 332.33433}, {"ts": 1774801440000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 10655.0, "quote_volume": 1074.66213, "trades": 35, "taker_buy_volume": 4287.5, "taker_buy_quote": 432.60875}, {"ts": 1774801500000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 2058.9, "quote_volume": 207.74301, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 136.215}, {"ts": 1774801560000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 1021.4, "quote_volume": 103.07902, "trades": 5, "taker_buy_volume": 148.4, "taker_buy_quote": 14.99332}, {"ts": 1774801620000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 1341.9, "quote_volume": 135.4851, "trades": 3, "taker_buy_volume": 873.9, "taker_buy_quote": 88.2639}, {"ts": 1774801680000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 7716.7, "quote_volume": 777.80192, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801740000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 362.2, "quote_volume": 36.47354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801800000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 1620.5, "quote_volume": 163.47359, "trades": 6, "taker_buy_volume": 1620.5, "taker_buy_quote": 163.47359}, {"ts": 1774801860000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 9844.2, "quote_volume": 992.29536, "trades": 61, "taker_buy_volume": 2148.8, "taker_buy_quote": 216.59904}, {"ts": 1774801920000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 5987.4, "quote_volume": 602.93118, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801980000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 345.7, "quote_volume": 34.77742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802040000, "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": 1774802100000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 1462.0, "quote_volume": 146.96992, "trades": 11, "taker_buy_volume": 218.9, "taker_buy_quote": 21.99945}, {"ts": 1774802160000, "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": 1774802220000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 1194.2, "quote_volume": 119.99718, "trades": 4, "taker_buy_volume": 995.0, "taker_buy_quote": 99.9975}, {"ts": 1774802280000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2014.2, "quote_volume": 202.22568, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802340000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1191.6, "quote_volume": 119.63664, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802400000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 17679.5, "quote_volume": 1775.0218, "trades": 55, "taker_buy_volume": 4328.6, "taker_buy_quote": 434.59144}, {"ts": 1774802460000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 248.7, "quote_volume": 24.99435, "trades": 1, "taker_buy_volume": 248.7, "taker_buy_quote": 24.99435}, {"ts": 1774802520000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1236.0, "quote_volume": 123.9708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802580000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802640000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802700000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802760000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802820000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802880000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 5469.0, "quote_volume": 548.63696, "trades": 3, "taker_buy_volume": 962.6, "taker_buy_quote": 96.64504}, {"ts": 1774802940000, "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": 1774803000000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 4173.4, "quote_volume": 418.9337, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803060000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 756.6, "quote_volume": 75.96264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803120000, "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": 1774803180000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 68470.1, "quote_volume": 6886.10426, "trades": 48, "taker_buy_volume": 58046.4, "taker_buy_quote": 5837.72488}, {"ts": 1774803240000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 6271.3, "quote_volume": 631.51991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803300000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 13945.7, "quote_volume": 1402.93742, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803360000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 509.1, "quote_volume": 51.16455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803420000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 15934.2, "quote_volume": 1599.79368, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803480000, "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": 1774803540000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 34550.2, "quote_volume": 3469.59691, "trades": 18, "taker_buy_volume": 34550.2, "taker_buy_quote": 3469.59691}, {"ts": 1774803600000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 16712.1, "quote_volume": 1681.41233, "trades": 16, "taker_buy_volume": 10655.3, "taker_buy_quote": 1072.09825}, {"ts": 1774803660000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 1107.0, "quote_volume": 111.26344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803720000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 605.0, "quote_volume": 60.81815, "trades": 2, "taker_buy_volume": 156.5, "taker_buy_quote": 15.7439}, {"ts": 1774803780000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 332.4, "quote_volume": 33.43944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803840000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 1335.9, "quote_volume": 134.39602, "trades": 5, "taker_buy_volume": 489.7, "taker_buy_quote": 49.31279}, {"ts": 1774803900000, "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": 1774803960000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 785.8, "quote_volume": 79.05148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804020000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 9500.1, "quote_volume": 956.46332, "trades": 64, "taker_buy_volume": 117.0, "taker_buy_quote": 11.7819}, {"ts": 1774804080000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 7842.8, "quote_volume": 788.94699, "trades": 11, "taker_buy_volume": 5611.1, "taker_buy_quote": 564.47666}, {"ts": 1774804140000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 351.2, "quote_volume": 35.33072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804200000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 344.9, "quote_volume": 34.69694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804260000, "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": 1774804320000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 403.0, "quote_volume": 40.5418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804380000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 367.2, "quote_volume": 36.94032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804440000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 837.1, "quote_volume": 84.12855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804500000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 390.0, "quote_volume": 39.156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804560000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 18359.1, "quote_volume": 1841.95851, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804620000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 1157.7, "quote_volume": 116.11711, "trades": 4, "taker_buy_volume": 410.0, "taker_buy_quote": 41.164}, {"ts": 1774804680000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 402.3, "quote_volume": 40.35069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804740000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 448.4, "quote_volume": 44.93553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804800000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 774.8, "quote_volume": 77.69636, "trades": 3, "taker_buy_volume": 307.0, "taker_buy_quote": 30.7921}, {"ts": 1774804860000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804920000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 2944.5, "quote_volume": 295.07387, "trades": 4, "taker_buy_volume": 349.7, "taker_buy_quote": 35.07491}, {"ts": 1774804980000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 8938.0, "quote_volume": 895.62898, "trades": 57, "taker_buy_volume": 656.8, "taker_buy_quote": 65.81136}, {"ts": 1774805040000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 806.8, "quote_volume": 80.87642, "trades": 3, "taker_buy_volume": 350.6, "taker_buy_quote": 35.16518}, {"ts": 1774805100000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 38046.6, "quote_volume": 3807.99543, "trades": 69, "taker_buy_volume": 1949.4, "taker_buy_quote": 195.13494}, {"ts": 1774805160000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 444.0, "quote_volume": 44.3556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805220000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 13884.6, "quote_volume": 1387.07154, "trades": 4, "taker_buy_volume": 13514.5, "taker_buy_quote": 1350.09855}, {"ts": 1774805280000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 78766.1, "quote_volume": 7877.49423, "trades": 20, "taker_buy_volume": 78425.9, "taker_buy_quote": 7843.47423}, {"ts": 1774805340000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 322.1, "quote_volume": 32.21, "trades": 1, "taker_buy_volume": 322.1, "taker_buy_quote": 32.21}, {"ts": 1774805400000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 383.2, "quote_volume": 38.28168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805460000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 3229.4, "quote_volume": 323.22157, "trades": 4, "taker_buy_volume": 2815.7, "taker_buy_quote": 281.85157}, {"ts": 1774805520000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 6728.3, "quote_volume": 673.50283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805580000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 4676.6, "quote_volume": 468.9816, "trades": 10, "taker_buy_volume": 4676.6, "taker_buy_quote": 468.9816}, {"ts": 1774805640000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1113.5, "quote_volume": 111.7954, "trades": 1, "taker_buy_volume": 1113.5, "taker_buy_quote": 111.7954}, {"ts": 1774805700000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 45280.3, "quote_volume": 4537.07921, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805760000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 11313.4, "quote_volume": 1132.48119, "trades": 7, "taker_buy_volume": 10883.7, "taker_buy_quote": 1089.46822}, {"ts": 1774805820000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 38330.2, "quote_volume": 3836.8981, "trades": 88, "taker_buy_volume": 19877.8, "taker_buy_quote": 1989.81286}, {"ts": 1774805880000, "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": 1774805940000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 3493.9, "quote_volume": 349.73939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806000000, "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": 1774806060000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 51893.4, "quote_volume": 5195.54365, "trades": 12, "taker_buy_volume": 42200.4, "taker_buy_quote": 4224.30505}, {"ts": 1774806120000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806180000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 8619.1, "quote_volume": 863.77309, "trades": 20, "taker_buy_volume": 5680.9, "taker_buy_quote": 569.65927}, {"ts": 1774806240000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 350.9, "quote_volume": 35.16018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806300000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 5912.8, "quote_volume": 593.06328, "trades": 6, "taker_buy_volume": 5912.8, "taker_buy_quote": 593.06328}, {"ts": 1774806360000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 2454.8, "quote_volume": 246.21644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806420000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 99.7, "quote_volume": 9.99991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806480000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806540000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 22889.7, "quote_volume": 2295.83691, "trades": 71, "taker_buy_volume": 13141.7, "taker_buy_quote": 1318.11251}, {"ts": 1774806600000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806660000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 3476.3, "quote_volume": 349.02052, "trades": 6, "taker_buy_volume": 3476.3, "taker_buy_quote": 349.02052}, {"ts": 1774806720000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 4980.0, "quote_volume": 499.494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806780000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 20176.9, "quote_volume": 2026.00858, "trades": 18, "taker_buy_volume": 19826.7, "taker_buy_quote": 1990.8485}, {"ts": 1774806840000, "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": 1774806900000, "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": 1774806960000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 3998.5, "quote_volume": 402.49719, "trades": 6, "taker_buy_volume": 3501.8, "taker_buy_quote": 352.57884}, {"ts": 1774807020000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 5276.0, "quote_volume": 531.2932, "trades": 26, "taker_buy_volume": 5276.0, "taker_buy_quote": 531.2932}, {"ts": 1774807080000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1127.4, "quote_volume": 113.41644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807140000, "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": 1774807200000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 1144.0, "quote_volume": 115.03426, "trades": 8, "taker_buy_volume": 622.6, "taker_buy_quote": 62.63356}, {"ts": 1774807260000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 4210.7, "quote_volume": 423.83252, "trades": 10, "taker_buy_volume": 448.7, "taker_buy_quote": 45.18409}, {"ts": 1774807320000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 1684.9, "quote_volume": 169.60245, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 135.945}, {"ts": 1774807380000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 68568.2, "quote_volume": 6904.39465, "trades": 100, "taker_buy_volume": 63468.9, "taker_buy_quote": 6391.31823}, {"ts": 1774807440000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 74046.9, "quote_volume": 7454.71143, "trades": 81, "taker_buy_volume": 55235.4, "taker_buy_quote": 5562.20478}, {"ts": 1774807500000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 46267.9, "quote_volume": 4655.35613, "trades": 58, "taker_buy_volume": 25537.0, "taker_buy_quote": 2571.12648}, {"ts": 1774807560000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 1771.9, "quote_volume": 178.37656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807620000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 99.5, "quote_volume": 10.0097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807680000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 19097.9, "quote_volume": 1923.57382, "trades": 32, "taker_buy_volume": 16680.8, "taker_buy_quote": 1680.20669}, {"ts": 1774807740000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 43646.6, "quote_volume": 4401.21652, "trades": 38, "taker_buy_volume": 36373.5, "taker_buy_quote": 3667.42521}, {"ts": 1774807800000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 28502.2, "quote_volume": 2875.33167, "trades": 32, "taker_buy_volume": 13852.1, "taker_buy_quote": 1397.67689}, {"ts": 1774807860000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 1822.3, "quote_volume": 183.89862, "trades": 13, "taker_buy_volume": 1396.7, "taker_buy_quote": 140.99581}, {"ts": 1774807920000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 584.5, "quote_volume": 58.9899, "trades": 3, "taker_buy_volume": 138.5, "taker_buy_quote": 13.9885}, {"ts": 1774807980000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 756.2, "quote_volume": 76.30058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808040000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 4284.4, "quote_volume": 432.29596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808100000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 5937.0, "quote_volume": 598.99871, "trades": 26, "taker_buy_volume": 3521.1, "taker_buy_quote": 355.27899}, {"ts": 1774808160000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 10916.6, "quote_volume": 1102.5002, "trades": 9, "taker_buy_volume": 10501.1, "taker_buy_quote": 1060.57625}, {"ts": 1774808220000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 147458.6, "quote_volume": 14894.09324, "trades": 36, "taker_buy_volume": 138433.6, "taker_buy_quote": 13982.73651}, {"ts": 1774808280000, "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": 1774808340000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 888.9, "quote_volume": 89.54073, "trades": 6, "taker_buy_volume": 108.4, "taker_buy_quote": 10.92672}, {"ts": 1774808400000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 357.5, "quote_volume": 35.9645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808460000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 2340.0, "quote_volume": 235.68288, "trades": 9, "taker_buy_volume": 1568.8, "taker_buy_quote": 158.10016}, {"ts": 1774808520000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 695.3, "quote_volume": 70.01671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808580000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 371.9, "quote_volume": 37.41314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808640000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 2363.9, "quote_volume": 238.27389, "trades": 6, "taker_buy_volume": 2363.9, "taker_buy_quote": 238.27389}, {"ts": 1774808700000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 2024.3, "quote_volume": 204.27432, "trades": 9, "taker_buy_volume": 1227.9, "taker_buy_quote": 123.94968}, {"ts": 1774808760000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 4152.1, "quote_volume": 418.95308, "trades": 10, "taker_buy_volume": 2782.0, "taker_buy_quote": 280.847}, {"ts": 1774808820000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 4118.5, "quote_volume": 415.64847, "trades": 10, "taker_buy_volume": 1776.4, "taker_buy_quote": 179.33058}, {"ts": 1774808880000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 5895.8, "quote_volume": 595.29293, "trades": 6, "taker_buy_volume": 3328.2, "taker_buy_quote": 336.22209}, {"ts": 1774808940000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 6940.2, "quote_volume": 700.7203, "trades": 12, "taker_buy_volume": 2945.6, "taker_buy_quote": 297.66516}, {"ts": 1774809000000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 1050.9, "quote_volume": 106.16461, "trades": 4, "taker_buy_volume": 644.0, "taker_buy_quote": 65.1084}, {"ts": 1774809060000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 610.7, "quote_volume": 61.61963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809120000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 2636.2, "quote_volume": 265.99258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809180000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2523.2, "quote_volume": 254.8432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809240000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 1612.9, "quote_volume": 162.82079, "trades": 4, "taker_buy_volume": 791.8, "taker_buy_quote": 79.9718}, {"ts": 1774809300000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 3057.4, "quote_volume": 308.6537, "trades": 9, "taker_buy_volume": 1215.4, "taker_buy_quote": 122.7959}, {"ts": 1774809360000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 325.9, "quote_volume": 32.94849, "trades": 1, "taker_buy_volume": 325.9, "taker_buy_quote": 32.94849}, {"ts": 1774809420000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 79.6, "quote_volume": 8.04756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809480000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 6484.1, "quote_volume": 656.26996, "trades": 8, "taker_buy_volume": 6201.2, "taker_buy_quote": 627.64048}, {"ts": 1774809540000, "open": 0.1013, "high": 0.1021, "low": 0.1013, "close": 0.1021, "volume": 193104.3, "quote_volume": 19660.39122, "trades": 127, "taker_buy_volume": 115051.4, "taker_buy_quote": 11714.71476}, {"ts": 1774809600000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 39700.0, "quote_volume": 4052.09159, "trades": 26, "taker_buy_volume": 28619.8, "taker_buy_quote": 2922.02244}, {"ts": 1774809660000, "open": 0.102, "high": 0.1022, "low": 0.1018, "close": 0.1021, "volume": 90329.9, "quote_volume": 9216.30372, "trades": 72, "taker_buy_volume": 49847.6, "taker_buy_quote": 5089.92123}, {"ts": 1774809720000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 32929.3, "quote_volume": 3361.75277, "trades": 43, "taker_buy_volume": 10698.6, "taker_buy_quote": 1093.11526}, {"ts": 1774809780000, "open": 0.1022, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 132621.9, "quote_volume": 13561.23013, "trades": 109, "taker_buy_volume": 79090.0, "taker_buy_quote": 8089.28359}, {"ts": 1774809840000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.1019, "volume": 40575.4, "quote_volume": 4147.04779, "trades": 41, "taker_buy_volume": 18420.8, "taker_buy_quote": 1884.30674}, {"ts": 1774809900000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 9244.0, "quote_volume": 941.96436, "trades": 12, "taker_buy_volume": 4378.8, "taker_buy_quote": 446.51796}, {"ts": 1774809960000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 20032.7, "quote_volume": 2046.92991, "trades": 45, "taker_buy_volume": 19626.0, "taker_buy_quote": 2005.40584}, {"ts": 1774810020000, "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": 1774810080000, "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": 1774810140000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 11992.0, "quote_volume": 1226.83292, "trades": 17, "taker_buy_volume": 8516.7, "taker_buy_quote": 871.30973}, {"ts": 1774810200000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 12342.4, "quote_volume": 1261.55758, "trades": 30, "taker_buy_volume": 5322.8, "taker_buy_quote": 544.15446}, {"ts": 1774810260000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 5404.0, "quote_volume": 551.7484, "trades": 5, "taker_buy_volume": 1863.3, "taker_buy_quote": 190.24293}, {"ts": 1774810320000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 4569.9, "quote_volume": 466.56477, "trades": 12, "taker_buy_volume": 3046.8, "taker_buy_quote": 311.07828}, {"ts": 1774810380000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 3946.7, "quote_volume": 402.75559, "trades": 9, "taker_buy_volume": 2785.3, "taker_buy_quote": 284.29279}, {"ts": 1774810440000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 2066.9, "quote_volume": 210.7223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810500000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 900.8, "quote_volume": 91.79152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810560000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 49.0, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 4.998}, {"ts": 1774810620000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 58.6, "quote_volume": 5.9772, "trades": 1, "taker_buy_volume": 58.6, "taker_buy_quote": 5.9772}, {"ts": 1774810680000, "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": 1774810740000, "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": 1774810800000, "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": 1774810860000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 4025.6, "quote_volume": 410.6112, "trades": 6, "taker_buy_volume": 4025.6, "taker_buy_quote": 410.6112}, {"ts": 1774810920000, "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1023, "volume": 117651.0, "quote_volume": 12027.39386, "trades": 133, "taker_buy_volume": 77182.4, "taker_buy_quote": 7888.49707}, {"ts": 1774810980000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 13040.3, "quote_volume": 1334.77466, "trades": 20, "taker_buy_volume": 8157.9, "taker_buy_quote": 834.93165}, {"ts": 1774811040000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 33437.9, "quote_volume": 3426.84348, "trades": 41, "taker_buy_volume": 6361.4, "taker_buy_quote": 652.14765}, {"ts": 1774811100000, "open": 0.1025, "high": 0.1029, "low": 0.1024, "close": 0.1028, "volume": 166485.7, "quote_volume": 17098.80692, "trades": 108, "taker_buy_volume": 78072.4, "taker_buy_quote": 8018.41209}, {"ts": 1774811160000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.1028, "volume": 135858.3, "quote_volume": 13980.40769, "trades": 110, "taker_buy_volume": 81573.2, "taker_buy_quote": 8398.79257}, {"ts": 1774811220000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 857.1, "quote_volume": 88.15039, "trades": 5, "taker_buy_volume": 405.1, "taker_buy_quote": 41.68479}, {"ts": 1774811280000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 8636.6, "quote_volume": 887.58562, "trades": 16, "taker_buy_volume": 1222.4, "taker_buy_quote": 125.63956}, {"ts": 1774811340000, "open": 0.1028, "high": 0.1032, "low": 0.1027, "close": 0.1029, "volume": 82912.4, "quote_volume": 8537.82552, "trades": 67, "taker_buy_volume": 37834.6, "taker_buy_quote": 3896.94311}, {"ts": 1774811400000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 11064.8, "quote_volume": 1139.62765, "trades": 11, "taker_buy_volume": 441.2, "taker_buy_quote": 45.4436}, {"ts": 1774811460000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 6718.6, "quote_volume": 691.74414, "trades": 10, "taker_buy_volume": 6251.9, "taker_buy_quote": 643.76738}, {"ts": 1774811520000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 425.5, "quote_volume": 43.70858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811580000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 35457.6, "quote_volume": 3651.65094, "trades": 35, "taker_buy_volume": 22582.4, "taker_buy_quote": 2325.24735}, {"ts": 1774811640000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 18688.9, "quote_volume": 1927.59287, "trades": 17, "taker_buy_volume": 8748.5, "taker_buy_quote": 902.43542}, {"ts": 1774811700000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 4877.0, "quote_volume": 502.87684, "trades": 7, "taker_buy_volume": 97.0, "taker_buy_quote": 10.0104}, {"ts": 1774811760000, "open": 0.1033, "high": 0.1035, "low": 0.1031, "close": 0.1033, "volume": 61231.9, "quote_volume": 6324.85271, "trades": 76, "taker_buy_volume": 16350.2, "taker_buy_quote": 1689.89219}, {"ts": 1774811820000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 15412.3, "quote_volume": 1595.03219, "trades": 16, "taker_buy_volume": 13703.4, "taker_buy_quote": 1418.3019}, {"ts": 1774811880000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 9975.0, "quote_volume": 1032.20969, "trades": 14, "taker_buy_volume": 5773.5, "taker_buy_quote": 597.56809}, {"ts": 1774811940000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 4962.5, "quote_volume": 513.61875, "trades": 3, "taker_buy_volume": 4216.8, "taker_buy_quote": 436.4388}, {"ts": 1774812000000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 15885.0, "quote_volume": 1639.99183, "trades": 27, "taker_buy_volume": 8522.9, "taker_buy_quote": 879.67357}, {"ts": 1774812060000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 9227.1, "quote_volume": 952.02028, "trades": 11, "taker_buy_volume": 1985.5, "taker_buy_quote": 205.25223}, {"ts": 1774812120000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 331.2, "quote_volume": 34.17984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812180000, "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": 1774812240000, "open": 0.1032, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 34974.4, "quote_volume": 3618.30699, "trades": 38, "taker_buy_volume": 21604.6, "taker_buy_quote": 2235.44325}, {"ts": 1774812300000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 7607.9, "quote_volume": 787.13403, "trades": 18, "taker_buy_volume": 3119.6, "taker_buy_quote": 322.83304}, {"ts": 1774812360000, "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 3565.6, "quote_volume": 369.18041, "trades": 7, "taker_buy_volume": 2773.0, "taker_buy_quote": 287.2828}, {"ts": 1774812420000, "open": 0.1033, "high": 0.1036, "low": 0.1032, "close": 0.1036, "volume": 51799.9, "quote_volume": 5359.25002, "trades": 43, "taker_buy_volume": 45058.9, "taker_buy_quote": 4662.46432}, {"ts": 1774812480000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 51901.5, "quote_volume": 5379.3879, "trades": 38, "taker_buy_volume": 26502.1, "taker_buy_quote": 2748.26777}, {"ts": 1774812540000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 51803.9, "quote_volume": 5373.81415, "trades": 48, "taker_buy_volume": 27458.1, "taker_buy_quote": 2849.60713}, {"ts": 1774812600000, "open": 0.1035, "high": 0.104, "low": 0.1035, "close": 0.1038, "volume": 155351.7, "quote_volume": 16136.8587, "trades": 84, "taker_buy_volume": 44734.5, "taker_buy_quote": 4645.74042}, {"ts": 1774812660000, "open": 0.104, "high": 0.1042, "low": 0.1037, "close": 0.104, "volume": 217682.7, "quote_volume": 22615.83001, "trades": 123, "taker_buy_volume": 44829.9, "taker_buy_quote": 4661.09899}, {"ts": 1774812720000, "open": 0.104, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 90651.7, "quote_volume": 9436.04203, "trades": 98, "taker_buy_volume": 67423.1, "taker_buy_quote": 7018.11691}, {"ts": 1774812780000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 12548.7, "quote_volume": 1305.25853, "trades": 14, "taker_buy_volume": 6213.4, "taker_buy_quote": 646.2463}, {"ts": 1774812840000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 9749.4, "quote_volume": 1015.99545, "trades": 17, "taker_buy_volume": 2216.6, "taker_buy_quote": 230.98491}, {"ts": 1774812900000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 111429.0, "quote_volume": 11628.72085, "trades": 129, "taker_buy_volume": 52333.4, "taker_buy_quote": 5463.03442}, {"ts": 1774812960000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 87911.8, "quote_volume": 9173.42244, "trades": 99, "taker_buy_volume": 54736.7, "taker_buy_quote": 5712.69664}, {"ts": 1774813020000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 10077.9, "quote_volume": 1052.17129, "trades": 20, "taker_buy_volume": 5761.5, "taker_buy_quote": 601.75889}, {"ts": 1774813080000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 7411.0, "quote_volume": 772.71618, "trades": 14, "taker_buy_volume": 1999.4, "taker_buy_quote": 208.72552}, {"ts": 1774813140000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 4996.4, "quote_volume": 521.99524, "trades": 16, "taker_buy_volume": 4353.6, "taker_buy_quote": 454.9512}, {"ts": 1774813200000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 6913.3, "quote_volume": 718.85129, "trades": 17, "taker_buy_volume": 4861.5, "taker_buy_quote": 505.44857}, {"ts": 1774813260000, "open": 0.104, "high": 0.1046, "low": 0.104, "close": 0.1043, "volume": 75752.1, "quote_volume": 7897.40437, "trades": 79, "taker_buy_volume": 48891.2, "taker_buy_quote": 5093.94255}, {"ts": 1774813320000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 45508.7, "quote_volume": 4740.52066, "trades": 39, "taker_buy_volume": 12451.6, "taker_buy_quote": 1297.25684}, {"ts": 1774813380000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1042.0, "quote_volume": 108.6806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813440000, "open": 0.1043, "high": 0.1047, "low": 0.1043, "close": 0.1045, "volume": 78788.6, "quote_volume": 8237.01886, "trades": 65, "taker_buy_volume": 53371.2, "taker_buy_quote": 5580.21187}, {"ts": 1774813500000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 77964.6, "quote_volume": 8163.09519, "trades": 70, "taker_buy_volume": 44330.0, "taker_buy_quote": 4643.68281}, {"ts": 1774813560000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 90554.1, "quote_volume": 9458.99278, "trades": 28, "taker_buy_volume": 5922.1, "taker_buy_quote": 618.81516}, {"ts": 1774813620000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1000.9, "quote_volume": 104.49387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813680000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1206.6, "quote_volume": 125.93984, "trades": 6, "taker_buy_volume": 914.6, "taker_buy_quote": 95.48424}, {"ts": 1774813740000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 43921.0, "quote_volume": 4577.81171, "trades": 24, "taker_buy_volume": 9446.9, "taker_buy_quote": 982.98153}, {"ts": 1774813800000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 278.8, "quote_volume": 28.9952, "trades": 1, "taker_buy_volume": 278.8, "taker_buy_quote": 28.9952}, {"ts": 1774813860000, "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": 1774813920000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 912.6, "quote_volume": 94.9104, "trades": 4, "taker_buy_volume": 912.6, "taker_buy_quote": 94.9104}, {"ts": 1774813980000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 1677.4, "quote_volume": 174.25778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814040000, "open": 0.104, "high": 0.1049, "low": 0.104, "close": 0.1047, "volume": 200751.8, "quote_volume": 20951.81457, "trades": 111, "taker_buy_volume": 141852.7, "taker_buy_quote": 14793.62344}, {"ts": 1774814100000, "open": 0.1048, "high": 0.1056, "low": 0.1048, "close": 0.1055, "volume": 83105.9, "quote_volume": 8738.26354, "trades": 80, "taker_buy_volume": 27423.4, "taker_buy_quote": 2882.11892}, {"ts": 1774814160000, "open": 0.1056, "high": 0.1064, "low": 0.1052, "close": 0.1064, "volume": 326682.2, "quote_volume": 34553.25909, "trades": 287, "taker_buy_volume": 218296.2, "taker_buy_quote": 23105.45709}, {"ts": 1774814220000, "open": 0.1063, "high": 0.1064, "low": 0.1057, "close": 0.1062, "volume": 137881.0, "quote_volume": 14630.15957, "trades": 97, "taker_buy_volume": 66119.5, "taker_buy_quote": 7019.90675}, {"ts": 1774814280000, "open": 0.1062, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 109962.4, "quote_volume": 11671.35692, "trades": 75, "taker_buy_volume": 68903.8, "taker_buy_quote": 7314.60905}, {"ts": 1774814340000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 214831.1, "quote_volume": 22772.94057, "trades": 49, "taker_buy_volume": 2920.2, "taker_buy_quote": 310.11588}, {"ts": 1774814400000, "open": 0.1062, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 56170.7, "quote_volume": 5968.47386, "trades": 65, "taker_buy_volume": 33796.2, "taker_buy_quote": 3591.06647}, {"ts": 1774814460000, "open": 0.1064, "high": 0.1069, "low": 0.1063, "close": 0.1068, "volume": 176978.3, "quote_volume": 18863.67973, "trades": 274, "taker_buy_volume": 72714.5, "taker_buy_quote": 7756.11505}, {"ts": 1774814520000, "open": 0.1068, "high": 0.1069, "low": 0.106, "close": 0.1067, "volume": 421762.4, "quote_volume": 44942.17076, "trades": 358, "taker_buy_volume": 121949.6, "taker_buy_quote": 13004.57935}, {"ts": 1774814580000, "open": 0.1068, "high": 0.1073, "low": 0.1067, "close": 0.1073, "volume": 110083.7, "quote_volume": 11781.49803, "trades": 168, "taker_buy_volume": 56897.0, "taker_buy_quote": 6091.61938}, {"ts": 1774814640000, "open": 0.1073, "high": 0.1076, "low": 0.1067, "close": 0.1072, "volume": 198384.8, "quote_volume": 21281.36424, "trades": 213, "taker_buy_volume": 112697.3, "taker_buy_quote": 12099.3128}, {"ts": 1774814700000, "open": 0.1072, "high": 0.1078, "low": 0.1071, "close": 0.1075, "volume": 163427.6, "quote_volume": 17556.72897, "trades": 126, "taker_buy_volume": 104315.1, "taker_buy_quote": 11209.13965}, {"ts": 1774814760000, "open": 0.1077, "high": 0.1081, "low": 0.1076, "close": 0.1081, "volume": 201382.7, "quote_volume": 21729.54162, "trades": 188, "taker_buy_volume": 123392.8, "taker_buy_quote": 13321.12618}, {"ts": 1774814820000, "open": 0.108, "high": 0.1082, "low": 0.1075, "close": 0.1082, "volume": 104140.7, "quote_volume": 11229.33229, "trades": 87, "taker_buy_volume": 56968.1, "taker_buy_quote": 6143.1756}, {"ts": 1774814880000, "open": 0.1081, "high": 0.1082, "low": 0.1074, "close": 0.108, "volume": 123028.3, "quote_volume": 13276.8055, "trades": 137, "taker_buy_volume": 79856.3, "taker_buy_quote": 8618.88539}, {"ts": 1774814940000, "open": 0.1081, "high": 0.1082, "low": 0.1076, "close": 0.1078, "volume": 200362.6, "quote_volume": 21633.53807, "trades": 164, "taker_buy_volume": 149185.1, "taker_buy_quote": 16109.95394}, {"ts": 1774815000000, "open": 0.1078, "high": 0.1078, "low": 0.107, "close": 0.1072, "volume": 36702.4, "quote_volume": 3938.21165, "trades": 38, "taker_buy_volume": 28639.1, "taker_buy_quote": 3072.61626}, {"ts": 1774815060000, "open": 0.107, "high": 0.107, "low": 0.1057, "close": 0.106, "volume": 75305.0, "quote_volume": 7996.34477, "trades": 91, "taker_buy_volume": 35274.1, "taker_buy_quote": 3751.24879}, {"ts": 1774815120000, "open": 0.1059, "high": 0.1065, "low": 0.1057, "close": 0.1062, "volume": 136098.2, "quote_volume": 14432.19035, "trades": 75, "taker_buy_volume": 84637.5, "taker_buy_quote": 8977.69858}, {"ts": 1774815180000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 82864.3, "quote_volume": 8804.03946, "trades": 51, "taker_buy_volume": 50973.5, "taker_buy_quote": 5416.58457}, {"ts": 1774815240000, "open": 0.1063, "high": 0.1063, "low": 0.1055, "close": 0.1057, "volume": 87406.9, "quote_volume": 9252.54378, "trades": 74, "taker_buy_volume": 26945.4, "taker_buy_quote": 2849.18021}, {"ts": 1774815300000, "open": 0.1057, "high": 0.106, "low": 0.1054, "close": 0.1059, "volume": 50536.6, "quote_volume": 5342.11441, "trades": 53, "taker_buy_volume": 29517.6, "taker_buy_quote": 3121.28173}, {"ts": 1774815360000, "open": 0.1058, "high": 0.1065, "low": 0.1058, "close": 0.1062, "volume": 51932.3, "quote_volume": 5517.07172, "trades": 33, "taker_buy_volume": 44887.2, "taker_buy_quote": 4768.61437}, {"ts": 1774815420000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 34375.7, "quote_volume": 3646.48051, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815480000, "open": 0.1059, "high": 0.1062, "low": 0.1058, "close": 0.106, "volume": 18178.1, "quote_volume": 1927.64468, "trades": 20, "taker_buy_volume": 5784.8, "taker_buy_quote": 613.09385}, {"ts": 1774815540000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 4768.1, "quote_volume": 504.96633, "trades": 17, "taker_buy_volume": 1983.7, "taker_buy_quote": 210.08327}, {"ts": 1774815600000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 5229.9, "quote_volume": 555.1035, "trades": 12, "taker_buy_volume": 611.1, "taker_buy_quote": 64.89878}, {"ts": 1774815660000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 5860.7, "quote_volume": 622.29769, "trades": 7, "taker_buy_volume": 5860.7, "taker_buy_quote": 622.29769}, {"ts": 1774815720000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 5836.8, "quote_volume": 620.90192, "trades": 13, "taker_buy_volume": 2264.0, "taker_buy_quote": 240.8896}, {"ts": 1774815780000, "open": 0.1064, "high": 0.1069, "low": 0.1064, "close": 0.1069, "volume": 2728.3, "quote_volume": 290.48465, "trades": 12, "taker_buy_volume": 532.6, "taker_buy_quote": 56.84102}, {"ts": 1774815840000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 36231.2, "quote_volume": 3870.70191, "trades": 20, "taker_buy_volume": 20544.2, "taker_buy_quote": 2196.17498}, {"ts": 1774815900000, "open": 0.1067, "high": 0.1068, "low": 0.106, "close": 0.106, "volume": 175752.5, "quote_volume": 18678.03885, "trades": 330, "taker_buy_volume": 49886.9, "taker_buy_quote": 5308.429}, {"ts": 1774815960000, "open": 0.106, "high": 0.106, "low": 0.1054, "close": 0.1058, "volume": 241715.1, "quote_volume": 25550.54537, "trades": 363, "taker_buy_volume": 131128.4, "taker_buy_quote": 13865.27424}, {"ts": 1774816020000, "open": 0.1058, "high": 0.1058, "low": 0.1052, "close": 0.1057, "volume": 170733.1, "quote_volume": 18023.39802, "trades": 223, "taker_buy_volume": 75481.1, "taker_buy_quote": 7968.5249}, {"ts": 1774816080000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 76401.5, "quote_volume": 8058.02405, "trades": 93, "taker_buy_volume": 30451.2, "taker_buy_quote": 3212.40341}, {"ts": 1774816140000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 9879.3, "quote_volume": 1041.65906, "trades": 23, "taker_buy_volume": 5082.3, "taker_buy_quote": 536.18919}, {"ts": 1774816200000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 28834.9, "quote_volume": 3045.85442, "trades": 38, "taker_buy_volume": 12354.0, "taker_buy_quote": 1306.00567}, {"ts": 1774816260000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 6420.1, "quote_volume": 677.97204, "trades": 8, "taker_buy_volume": 6014.5, "taker_buy_quote": 635.14068}, {"ts": 1774816320000, "open": 0.1058, "high": 0.1063, "low": 0.1058, "close": 0.1061, "volume": 24633.2, "quote_volume": 2614.61465, "trades": 28, "taker_buy_volume": 6830.8, "taker_buy_quote": 724.3844}, {"ts": 1774816380000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 3754.4, "quote_volume": 397.9664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816440000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 3356.2, "quote_volume": 356.42844, "trades": 4, "taker_buy_volume": 3356.2, "taker_buy_quote": 356.42844}, {"ts": 1774816500000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 35274.5, "quote_volume": 3738.66509, "trades": 26, "taker_buy_volume": 11736.3, "taker_buy_quote": 1244.96514}, {"ts": 1774816560000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2238.4, "quote_volume": 237.49424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816620000, "open": 0.1063, "high": 0.1064, "low": 0.106, "close": 0.106, "volume": 11021.0, "quote_volume": 1169.64475, "trades": 16, "taker_buy_volume": 112.6, "taker_buy_quote": 11.97122}, {"ts": 1774816680000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 16482.0, "quote_volume": 1747.21229, "trades": 15, "taker_buy_volume": 4835.3, "taker_buy_quote": 512.71209}, {"ts": 1774816740000, "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 6200.6, "quote_volume": 658.28173, "trades": 10, "taker_buy_volume": 3550.3, "taker_buy_quote": 376.81987}, {"ts": 1774816800000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 17260.6, "quote_volume": 1832.85875, "trades": 24, "taker_buy_volume": 2612.1, "taker_buy_quote": 277.40502}, {"ts": 1774816860000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 3657.0, "quote_volume": 387.07262, "trades": 12, "taker_buy_volume": 495.5, "taker_buy_quote": 52.44326}, {"ts": 1774816920000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 10482.4, "quote_volume": 1110.08616, "trades": 10, "taker_buy_volume": 4422.3, "taker_buy_quote": 468.32157}, {"ts": 1774816980000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1085.2, "quote_volume": 114.92268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817040000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 2852.7, "quote_volume": 301.77154, "trades": 11, "taker_buy_volume": 329.0, "taker_buy_quote": 34.8411}, {"ts": 1774817100000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 19284.7, "quote_volume": 2034.14608, "trades": 25, "taker_buy_volume": 13286.3, "taker_buy_quote": 1401.4501}, {"ts": 1774817160000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 3576.2, "quote_volume": 378.29099, "trades": 9, "taker_buy_volume": 3292.1, "taker_buy_quote": 348.26162}, {"ts": 1774817220000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 7344.4, "quote_volume": 777.08483, "trades": 15, "taker_buy_volume": 4934.2, "taker_buy_quote": 522.02454}, {"ts": 1774817280000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 191.0, "quote_volume": 20.2269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817340000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 8353.8, "quote_volume": 883.74202, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817400000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 4815.6, "quote_volume": 507.88738, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817460000, "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": 1774817520000, "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": 1774817580000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 2704.7, "quote_volume": 285.10866, "trades": 4, "taker_buy_volume": 332.8, "taker_buy_quote": 35.1104}, {"ts": 1774817640000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 2301.6, "quote_volume": 242.8188, "trades": 3, "taker_buy_volume": 1885.5, "taker_buy_quote": 198.92025}, {"ts": 1774817700000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1866.9, "quote_volume": 196.96704, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 9.59904}, {"ts": 1774817760000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 4081.9, "quote_volume": 432.18773, "trades": 12, "taker_buy_volume": 4081.9, "taker_buy_quote": 432.18773}, {"ts": 1774817820000, "open": 0.106, "high": 0.1071, "low": 0.106, "close": 0.1068, "volume": 95695.0, "quote_volume": 10202.55243, "trades": 65, "taker_buy_volume": 86587.1, "taker_buy_quote": 9231.23541}, {"ts": 1774817880000, "open": 0.1067, "high": 0.1074, "low": 0.1066, "close": 0.1072, "volume": 217792.5, "quote_volume": 23318.18303, "trades": 112, "taker_buy_volume": 191640.4, "taker_buy_quote": 20516.75203}, {"ts": 1774817940000, "open": 0.1071, "high": 0.1079, "low": 0.107, "close": 0.1077, "volume": 185025.9, "quote_volume": 19888.11577, "trades": 141, "taker_buy_volume": 119653.5, "taker_buy_quote": 12858.59306}, {"ts": 1774818000000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 191728.4, "quote_volume": 20644.6415, "trades": 70, "taker_buy_volume": 45735.7, "taker_buy_quote": 4928.56206}, {"ts": 1774818060000, "open": 0.1079, "high": 0.1088, "low": 0.1078, "close": 0.1086, "volume": 269337.0, "quote_volume": 29184.92287, "trades": 195, "taker_buy_volume": 175201.5, "taker_buy_quote": 18991.78657}, {"ts": 1774818120000, "open": 0.1086, "high": 0.1115, "low": 0.1085, "close": 0.1114, "volume": 582902.5, "quote_volume": 63948.44854, "trades": 484, "taker_buy_volume": 348692.6, "taker_buy_quote": 38260.55747}, {"ts": 1774818180000, "open": 0.1114, "high": 0.1125, "low": 0.1095, "close": 0.1107, "volume": 1439605.0, "quote_volume": 159319.91315, "trades": 1133, "taker_buy_volume": 728772.7, "taker_buy_quote": 80596.23526}, {"ts": 1774818240000, "open": 0.1109, "high": 0.1128, "low": 0.1109, "close": 0.1123, "volume": 657111.4, "quote_volume": 73814.62532, "trades": 501, "taker_buy_volume": 356464.2, "taker_buy_quote": 40034.16059}, {"ts": 1774818300000, "open": 0.1124, "high": 0.113, "low": 0.1119, "close": 0.1126, "volume": 223643.2, "quote_volume": 25167.4784, "trades": 272, "taker_buy_volume": 161849.0, "taker_buy_quote": 18210.15537}, {"ts": 1774818360000, "open": 0.1127, "high": 0.1128, "low": 0.1111, "close": 0.1125, "volume": 282596.7, "quote_volume": 31702.27765, "trades": 269, "taker_buy_volume": 142559.0, "taker_buy_quote": 15991.21807}, {"ts": 1774818420000, "open": 0.1125, "high": 0.114, "low": 0.1124, "close": 0.1138, "volume": 323677.9, "quote_volume": 36751.80017, "trades": 312, "taker_buy_volume": 186536.9, "taker_buy_quote": 21176.91718}, {"ts": 1774818480000, "open": 0.1138, "high": 0.1151, "low": 0.1132, "close": 0.115, "volume": 649657.9, "quote_volume": 74320.73838, "trades": 658, "taker_buy_volume": 411169.2, "taker_buy_quote": 47022.81188}, {"ts": 1774818540000, "open": 0.1149, "high": 0.1154, "low": 0.1135, "close": 0.115, "volume": 1063914.5, "quote_volume": 121829.49324, "trades": 782, "taker_buy_volume": 535840.2, "taker_buy_quote": 61451.26357}, {"ts": 1774818600000, "open": 0.1147, "high": 0.1149, "low": 0.1137, "close": 0.1143, "volume": 330551.9, "quote_volume": 37805.45868, "trades": 275, "taker_buy_volume": 185189.1, "taker_buy_quote": 21184.95232}, {"ts": 1774818660000, "open": 0.1142, "high": 0.1152, "low": 0.1138, "close": 0.1152, "volume": 286210.4, "quote_volume": 32765.62814, "trades": 261, "taker_buy_volume": 168715.1, "taker_buy_quote": 19327.86664}, {"ts": 1774818720000, "open": 0.115, "high": 0.118, "low": 0.1145, "close": 0.1176, "volume": 615469.0, "quote_volume": 71880.04219, "trades": 470, "taker_buy_volume": 377356.0, "taker_buy_quote": 44087.71725}, {"ts": 1774818780000, "open": 0.1176, "high": 0.1194, "low": 0.1167, "close": 0.1194, "volume": 465363.2, "quote_volume": 55001.02682, "trades": 373, "taker_buy_volume": 271232.4, "taker_buy_quote": 32044.83568}, {"ts": 1774818840000, "open": 0.1194, "high": 0.12, "low": 0.1176, "close": 0.1179, "volume": 558426.2, "quote_volume": 66301.39149, "trades": 360, "taker_buy_volume": 210407.6, "taker_buy_quote": 24976.31847}, {"ts": 1774818900000, "open": 0.118, "high": 0.1189, "low": 0.1174, "close": 0.1177, "volume": 193968.4, "quote_volume": 22898.18866, "trades": 171, "taker_buy_volume": 113205.8, "taker_buy_quote": 13358.79335}, {"ts": 1774818960000, "open": 0.1174, "high": 0.1177, "low": 0.1155, "close": 0.1165, "volume": 365830.3, "quote_volume": 42619.47489, "trades": 305, "taker_buy_volume": 194606.4, "taker_buy_quote": 22648.81618}, {"ts": 1774819020000, "open": 0.1165, "high": 0.1172, "low": 0.1159, "close": 0.1166, "volume": 153003.3, "quote_volume": 17836.74394, "trades": 139, "taker_buy_volume": 60576.6, "taker_buy_quote": 7066.78204}, {"ts": 1774819080000, "open": 0.1164, "high": 0.1165, "low": 0.1148, "close": 0.1152, "volume": 333349.4, "quote_volume": 38582.91052, "trades": 243, "taker_buy_volume": 206338.0, "taker_buy_quote": 23888.41107}, {"ts": 1774819140000, "open": 0.1149, "high": 0.1159, "low": 0.1146, "close": 0.1147, "volume": 221603.0, "quote_volume": 25497.33466, "trades": 198, "taker_buy_volume": 150608.3, "taker_buy_quote": 17324.52737}, {"ts": 1774819200000, "open": 0.1144, "high": 0.1144, "low": 0.1116, "close": 0.1129, "volume": 519382.9, "quote_volume": 58773.17282, "trades": 526, "taker_buy_volume": 243143.7, "taker_buy_quote": 27529.30928}, {"ts": 1774819260000, "open": 0.1129, "high": 0.1133, "low": 0.1119, "close": 0.1125, "volume": 234930.9, "quote_volume": 26498.29794, "trades": 166, "taker_buy_volume": 192072.8, "taker_buy_quote": 21670.09946}, {"ts": 1774819320000, "open": 0.1127, "high": 0.1132, "low": 0.1123, "close": 0.1132, "volume": 45481.8, "quote_volume": 5124.68718, "trades": 46, "taker_buy_volume": 20177.2, "taker_buy_quote": 2271.72722}, {"ts": 1774819380000, "open": 0.113, "high": 0.1134, "low": 0.1125, "close": 0.1133, "volume": 62338.2, "quote_volume": 7042.93204, "trades": 41, "taker_buy_volume": 27351.4, "taker_buy_quote": 3091.32459}, {"ts": 1774819440000, "open": 0.1134, "high": 0.1134, "low": 0.1124, "close": 0.1125, "volume": 37740.3, "quote_volume": 4262.60529, "trades": 31, "taker_buy_volume": 19899.1, "taker_buy_quote": 2249.70527}, {"ts": 1774819500000, "open": 0.1127, "high": 0.1133, "low": 0.1126, "close": 0.1131, "volume": 45622.6, "quote_volume": 5156.62529, "trades": 56, "taker_buy_volume": 21054.5, "taker_buy_quote": 2378.16475}, {"ts": 1774819560000, "open": 0.1132, "high": 0.1132, "low": 0.1124, "close": 0.1127, "volume": 20665.1, "quote_volume": 2330.21089, "trades": 21, "taker_buy_volume": 3282.3, "taker_buy_quote": 370.29774}, {"ts": 1774819620000, "open": 0.1127, "high": 0.113, "low": 0.1121, "close": 0.113, "volume": 65285.9, "quote_volume": 7346.55066, "trades": 70, "taker_buy_volume": 39978.7, "taker_buy_quote": 4498.78932}, {"ts": 1774819680000, "open": 0.1128, "high": 0.1132, "low": 0.1126, "close": 0.1132, "volume": 37514.1, "quote_volume": 4240.11088, "trades": 46, "taker_buy_volume": 17813.6, "taker_buy_quote": 2014.79289}, {"ts": 1774819740000, "open": 0.1128, "high": 0.1129, "low": 0.1122, "close": 0.1125, "volume": 95182.5, "quote_volume": 10709.93217, "trades": 79, "taker_buy_volume": 37022.0, "taker_buy_quote": 4171.47427}, {"ts": 1774819800000, "open": 0.1127, "high": 0.1128, "low": 0.1124, "close": 0.1126, "volume": 29775.7, "quote_volume": 3356.30958, "trades": 43, "taker_buy_volume": 12047.5, "taker_buy_quote": 1357.92463}, {"ts": 1774819860000, "open": 0.1126, "high": 0.1126, "low": 0.1121, "close": 0.1123, "volume": 79853.7, "quote_volume": 8967.068, "trades": 102, "taker_buy_volume": 38689.1, "taker_buy_quote": 4347.38777}, {"ts": 1774819920000, "open": 0.1124, "high": 0.114, "low": 0.1124, "close": 0.114, "volume": 95309.8, "quote_volume": 10774.70124, "trades": 51, "taker_buy_volume": 70976.0, "taker_buy_quote": 8024.70933}, {"ts": 1774819980000, "open": 0.1139, "high": 0.1141, "low": 0.1132, "close": 0.1135, "volume": 154259.8, "quote_volume": 17541.86309, "trades": 145, "taker_buy_volume": 74621.2, "taker_buy_quote": 8487.25135}, {"ts": 1774820040000, "open": 0.1133, "high": 0.1134, "low": 0.112, "close": 0.112, "volume": 87196.1, "quote_volume": 9828.0974, "trades": 93, "taker_buy_volume": 19811.8, "taker_buy_quote": 2242.52605}, {"ts": 1774820100000, "open": 0.1121, "high": 0.1122, "low": 0.1116, "close": 0.112, "volume": 144384.4, "quote_volume": 16161.11116, "trades": 112, "taker_buy_volume": 54715.6, "taker_buy_quote": 6129.16345}, {"ts": 1774820160000, "open": 0.112, "high": 0.1134, "low": 0.112, "close": 0.1134, "volume": 99168.7, "quote_volume": 11159.29445, "trades": 67, "taker_buy_volume": 78338.6, "taker_buy_quote": 8811.39377}, {"ts": 1774820220000, "open": 0.1132, "high": 0.1132, "low": 0.1125, "close": 0.113, "volume": 33147.3, "quote_volume": 3736.7266, "trades": 46, "taker_buy_volume": 14920.7, "taker_buy_quote": 1683.49502}, {"ts": 1774820280000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1135, "volume": 47973.8, "quote_volume": 5438.69847, "trades": 60, "taker_buy_volume": 43352.0, "taker_buy_quote": 4914.72971}, {"ts": 1774820340000, "open": 0.1134, "high": 0.1135, "low": 0.1129, "close": 0.1135, "volume": 36920.8, "quote_volume": 4182.45543, "trades": 40, "taker_buy_volume": 22644.8, "taker_buy_quote": 2566.10741}, {"ts": 1774820400000, "open": 0.1135, "high": 0.1135, "low": 0.113, "close": 0.1131, "volume": 49768.6, "quote_volume": 5635.63596, "trades": 31, "taker_buy_volume": 10353.6, "taker_buy_quote": 1172.15971}, {"ts": 1774820460000, "open": 0.1129, "high": 0.113, "low": 0.1126, "close": 0.1126, "volume": 17189.9, "quote_volume": 1937.9445, "trades": 24, "taker_buy_volume": 7687.0, "taker_buy_quote": 866.81969}, {"ts": 1774820520000, "open": 0.1124, "high": 0.1125, "low": 0.1121, "close": 0.1123, "volume": 50362.3, "quote_volume": 5654.31369, "trades": 47, "taker_buy_volume": 15276.8, "taker_buy_quote": 1716.18271}, {"ts": 1774820580000, "open": 0.1123, "high": 0.1123, "low": 0.1116, "close": 0.1117, "volume": 30492.1, "quote_volume": 3412.91532, "trades": 48, "taker_buy_volume": 14972.2, "taker_buy_quote": 1677.51757}, {"ts": 1774820640000, "open": 0.1117, "high": 0.1119, "low": 0.1106, "close": 0.1106, "volume": 154072.1, "quote_volume": 17116.49145, "trades": 176, "taker_buy_volume": 60768.2, "taker_buy_quote": 6759.04807}, {"ts": 1774820700000, "open": 0.1108, "high": 0.1109, "low": 0.11, "close": 0.1102, "volume": 413122.5, "quote_volume": 45493.88761, "trades": 224, "taker_buy_volume": 233236.6, "taker_buy_quote": 25670.35122}, {"ts": 1774820760000, "open": 0.1102, "high": 0.1103, "low": 0.1097, "close": 0.1101, "volume": 122583.3, "quote_volume": 13482.68358, "trades": 100, "taker_buy_volume": 38820.4, "taker_buy_quote": 4267.08834}, {"ts": 1774820820000, "open": 0.1103, "high": 0.1109, "low": 0.1103, "close": 0.1109, "volume": 36239.6, "quote_volume": 4000.87488, "trades": 54, "taker_buy_volume": 29371.3, "taker_buy_quote": 3242.50779}, {"ts": 1774820880000, "open": 0.111, "high": 0.1113, "low": 0.1108, "close": 0.1108, "volume": 29809.1, "quote_volume": 3311.19283, "trades": 88, "taker_buy_volume": 9400.2, "taker_buy_quote": 1044.80063}, {"ts": 1774820940000, "open": 0.111, "high": 0.1111, "low": 0.1105, "close": 0.1105, "volume": 36096.0, "quote_volume": 3995.06489, "trades": 29, "taker_buy_volume": 22728.7, "taker_buy_quote": 2516.91958}, {"ts": 1774821000000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 5245.3, "quote_volume": 579.90681, "trades": 8, "taker_buy_volume": 1046.6, "taker_buy_quote": 115.7928}, {"ts": 1774821060000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 10842.6, "quote_volume": 1199.49073, "trades": 18, "taker_buy_volume": 7293.8, "taker_buy_quote": 807.00733}, {"ts": 1774821120000, "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.1109, "volume": 2639.5, "quote_volume": 292.77038, "trades": 15, "taker_buy_volume": 769.0, "taker_buy_quote": 85.25028}, {"ts": 1774821180000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1111, "volume": 53260.7, "quote_volume": 5919.60373, "trades": 26, "taker_buy_volume": 46318.1, "taker_buy_quote": 5148.37194}, {"ts": 1774821240000, "open": 0.1113, "high": 0.1117, "low": 0.1112, "close": 0.1117, "volume": 27567.5, "quote_volume": 3075.59885, "trades": 38, "taker_buy_volume": 27003.7, "taker_buy_quote": 3012.85453}, {"ts": 1774821300000, "open": 0.1116, "high": 0.1119, "low": 0.1112, "close": 0.1119, "volume": 19164.0, "quote_volume": 2135.95688, "trades": 43, "taker_buy_volume": 7240.4, "taker_buy_quote": 807.86684}, {"ts": 1774821360000, "open": 0.1119, "high": 0.1121, "low": 0.1117, "close": 0.1118, "volume": 19789.5, "quote_volume": 2214.50441, "trades": 29, "taker_buy_volume": 8373.6, "taker_buy_quote": 937.76216}, {"ts": 1774821420000, "open": 0.1119, "high": 0.1119, "low": 0.1103, "close": 0.1111, "volume": 83478.7, "quote_volume": 9275.76452, "trades": 88, "taker_buy_volume": 14539.2, "taker_buy_quote": 1619.8694}, {"ts": 1774821480000, "open": 0.1112, "high": 0.1116, "low": 0.1112, "close": 0.1116, "volume": 1187.5, "quote_volume": 132.32072, "trades": 12, "taker_buy_volume": 638.3, "taker_buy_quote": 71.13984}, {"ts": 1774821540000, "open": 0.1114, "high": 0.1114, "low": 0.1107, "close": 0.1111, "volume": 16119.3, "quote_volume": 1785.41529, "trades": 34, "taker_buy_volume": 849.8, "taker_buy_quote": 94.27162}, {"ts": 1774821600000, "open": 0.1109, "high": 0.1111, "low": 0.1106, "close": 0.1108, "volume": 33482.5, "quote_volume": 3708.63869, "trades": 43, "taker_buy_volume": 6450.6, "taker_buy_quote": 715.48187}, {"ts": 1774821660000, "open": 0.1108, "high": 0.1108, "low": 0.1104, "close": 0.1106, "volume": 23933.0, "quote_volume": 2645.30809, "trades": 28, "taker_buy_volume": 8930.4, "taker_buy_quote": 987.3976}, {"ts": 1774821720000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 1732.0, "quote_volume": 191.56054, "trades": 4, "taker_buy_volume": 1655.2, "taker_buy_quote": 183.07414}, {"ts": 1774821780000, "open": 0.1105, "high": 0.1106, "low": 0.1103, "close": 0.1103, "volume": 15573.9, "quote_volume": 1719.64914, "trades": 19, "taker_buy_volume": 3159.1, "taker_buy_quote": 349.29152}, {"ts": 1774821840000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1102, "volume": 30792.3, "quote_volume": 3394.371, "trades": 24, "taker_buy_volume": 8290.2, "taker_buy_quote": 914.38436}, {"ts": 1774821900000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1101, "volume": 87441.4, "quote_volume": 9629.67284, "trades": 43, "taker_buy_volume": 41353.2, "taker_buy_quote": 4558.36054}, {"ts": 1774821960000, "open": 0.11, "high": 0.1102, "low": 0.1093, "close": 0.1095, "volume": 148696.9, "quote_volume": 16302.67588, "trades": 109, "taker_buy_volume": 31154.8, "taker_buy_quote": 3417.25038}, {"ts": 1774822020000, "open": 0.1096, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 10780.4, "quote_volume": 1179.99133, "trades": 22, "taker_buy_volume": 1343.0, "taker_buy_quote": 147.10801}, {"ts": 1774822080000, "open": 0.1095, "high": 0.1101, "low": 0.1094, "close": 0.1101, "volume": 20329.4, "quote_volume": 2228.89194, "trades": 36, "taker_buy_volume": 16275.1, "taker_buy_quote": 1784.5091}, {"ts": 1774822140000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 9254.7, "quote_volume": 1020.47215, "trades": 13, "taker_buy_volume": 7401.3, "taker_buy_quote": 816.20381}, {"ts": 1774822200000, "open": 0.1102, "high": 0.1115, "low": 0.1101, "close": 0.1112, "volume": 441161.9, "quote_volume": 48880.98705, "trades": 214, "taker_buy_volume": 318636.3, "taker_buy_quote": 35308.0452}, {"ts": 1774822260000, "open": 0.1111, "high": 0.1111, "low": 0.1105, "close": 0.1106, "volume": 13821.4, "quote_volume": 1528.89869, "trades": 32, "taker_buy_volume": 8805.8, "taker_buy_quote": 973.59005}, {"ts": 1774822320000, "open": 0.1106, "high": 0.1111, "low": 0.1106, "close": 0.1107, "volume": 29147.4, "quote_volume": 3230.54389, "trades": 37, "taker_buy_volume": 14268.8, "taker_buy_quote": 1580.81674}, {"ts": 1774822380000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 90.4, "quote_volume": 10.01632, "trades": 2, "taker_buy_volume": 90.4, "taker_buy_quote": 10.01632}, {"ts": 1774822440000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 24015.1, "quote_volume": 2662.30161, "trades": 31, "taker_buy_volume": 16557.2, "taker_buy_quote": 1835.75769}, {"ts": 1774822500000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.1109, "volume": 22704.8, "quote_volume": 2517.13452, "trades": 25, "taker_buy_volume": 9205.1, "taker_buy_quote": 1020.87529}, {"ts": 1774822560000, "open": 0.1107, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 51300.6, "quote_volume": 5685.29686, "trades": 28, "taker_buy_volume": 42560.0, "taker_buy_quote": 4717.75464}, {"ts": 1774822620000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 19501.5, "quote_volume": 2163.03457, "trades": 22, "taker_buy_volume": 19377.6, "taker_buy_quote": 2149.28167}, {"ts": 1774822680000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1113, "volume": 4801.4, "quote_volume": 534.4517, "trades": 23, "taker_buy_volume": 2832.6, "taker_buy_quote": 315.4159}, {"ts": 1774822740000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 2799.8, "quote_volume": 311.03053, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 100.08}, {"ts": 1774822800000, "open": 0.1112, "high": 0.1112, "low": 0.1103, "close": 0.1103, "volume": 18355.4, "quote_volume": 2034.58248, "trades": 30, "taker_buy_volume": 2455.8, "taker_buy_quote": 272.78809}, {"ts": 1774822860000, "open": 0.1103, "high": 0.1103, "low": 0.1094, "close": 0.1096, "volume": 43322.3, "quote_volume": 4755.07789, "trades": 54, "taker_buy_volume": 2417.4, "taker_buy_quote": 265.80897}, {"ts": 1774822920000, "open": 0.1095, "high": 0.1095, "low": 0.1088, "close": 0.1092, "volume": 60901.6, "quote_volume": 6645.3697, "trades": 94, "taker_buy_volume": 12677.2, "taker_buy_quote": 1384.08311}, {"ts": 1774822980000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1094, "volume": 9916.5, "quote_volume": 1085.06931, "trades": 26, "taker_buy_volume": 5220.8, "taker_buy_quote": 571.08081}, {"ts": 1774823040000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 16426.9, "quote_volume": 1796.8067, "trades": 32, "taker_buy_volume": 12838.2, "taker_buy_quote": 1404.53959}, {"ts": 1774823100000, "open": 0.1095, "high": 0.1096, "low": 0.1092, "close": 0.1092, "volume": 663.9, "quote_volume": 72.61961, "trades": 9, "taker_buy_volume": 91.2, "taker_buy_quote": 9.99096}, {"ts": 1774823160000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 2452.1, "quote_volume": 267.39938, "trades": 9, "taker_buy_volume": 137.4, "taker_buy_quote": 14.99034}, {"ts": 1774823220000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 45.7, "quote_volume": 4.99044, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 4.99044}, {"ts": 1774823280000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 4353.1, "quote_volume": 475.23826, "trades": 6, "taker_buy_volume": 3260.5, "taker_buy_quote": 356.04202}, {"ts": 1774823340000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 4170.8, "quote_volume": 454.27644, "trades": 15, "taker_buy_volume": 1645.1, "taker_buy_quote": 179.31077}, {"ts": 1774823400000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 8191.5, "quote_volume": 892.39435, "trades": 31, "taker_buy_volume": 5899.7, "taker_buy_quote": 642.97562}, {"ts": 1774823460000, "open": 0.109, "high": 0.1092, "low": 0.1088, "close": 0.1089, "volume": 39628.8, "quote_volume": 4319.09632, "trades": 52, "taker_buy_volume": 28140.5, "taker_buy_quote": 3068.6321}, {"ts": 1774823520000, "open": 0.109, "high": 0.1094, "low": 0.109, "close": 0.1092, "volume": 24167.9, "quote_volume": 2639.37039, "trades": 36, "taker_buy_volume": 21855.8, "taker_buy_quote": 2387.00736}, {"ts": 1774823580000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 8224.5, "quote_volume": 898.99556, "trades": 12, "taker_buy_volume": 872.2, "taker_buy_quote": 95.38917}, {"ts": 1774823640000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1094, "volume": 18780.6, "quote_volume": 2057.68879, "trades": 43, "taker_buy_volume": 8282.6, "taker_buy_quote": 908.08697}, {"ts": 1774823700000, "open": 0.1094, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 15641.8, "quote_volume": 1710.56289, "trades": 34, "taker_buy_volume": 11231.7, "taker_buy_quote": 1228.37754}, {"ts": 1774823760000, "open": 0.1093, "high": 0.1095, "low": 0.1091, "close": 0.1091, "volume": 32014.9, "quote_volume": 3501.00923, "trades": 40, "taker_buy_volume": 21834.8, "taker_buy_quote": 2388.5729}, {"ts": 1774823820000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 3593.2, "quote_volume": 392.49973, "trades": 12, "taker_buy_volume": 1850.0, "taker_buy_quote": 202.0714}, {"ts": 1774823880000, "open": 0.1093, "high": 0.1105, "low": 0.1093, "close": 0.1098, "volume": 63444.5, "quote_volume": 6976.23596, "trades": 66, "taker_buy_volume": 53306.9, "taker_buy_quote": 5862.8076}, {"ts": 1774823940000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 345.9, "quote_volume": 37.98893, "trades": 3, "taker_buy_volume": 91.1, "taker_buy_quote": 10.01189}, {"ts": 1774824000000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 1770.6, "quote_volume": 194.099, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824060000, "open": 0.1097, "high": 0.1097, "low": 0.1093, "close": 0.1094, "volume": 2349.9, "quote_volume": 257.26033, "trades": 16, "taker_buy_volume": 491.2, "taker_buy_quote": 53.73728}, {"ts": 1774824120000, "open": 0.1094, "high": 0.1097, "low": 0.109, "close": 0.109, "volume": 16517.7, "quote_volume": 1805.22257, "trades": 30, "taker_buy_volume": 6590.0, "taker_buy_quote": 721.83829}, {"ts": 1774824180000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 17577.7, "quote_volume": 1914.84966, "trades": 17, "taker_buy_volume": 656.1, "taker_buy_quote": 71.5149}, {"ts": 1774824240000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 12478.5, "quote_volume": 1356.97981, "trades": 15, "taker_buy_volume": 2626.6, "taker_buy_quote": 285.83378}, {"ts": 1774824300000, "open": 0.1087, "high": 0.1087, "low": 0.1069, "close": 0.1076, "volume": 162259.3, "quote_volume": 17449.33356, "trades": 175, "taker_buy_volume": 53844.4, "taker_buy_quote": 5784.67414}, {"ts": 1774824360000, "open": 0.1078, "high": 0.1083, "low": 0.1072, "close": 0.1075, "volume": 79089.5, "quote_volume": 8518.992, "trades": 97, "taker_buy_volume": 36581.9, "taker_buy_quote": 3938.98615}, {"ts": 1774824420000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 38333.7, "quote_volume": 4120.68101, "trades": 52, "taker_buy_volume": 6033.0, "taker_buy_quote": 648.13205}, {"ts": 1774824480000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 6775.5, "quote_volume": 727.44729, "trades": 11, "taker_buy_volume": 2799.6, "taker_buy_quote": 300.67704}, {"ts": 1774824540000, "open": 0.1072, "high": 0.1072, "low": 0.1066, "close": 0.107, "volume": 127572.8, "quote_volume": 13655.95357, "trades": 66, "taker_buy_volume": 23074.6, "taker_buy_quote": 2468.27818}, {"ts": 1774824600000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 34038.8, "quote_volume": 3634.62623, "trades": 35, "taker_buy_volume": 7826.3, "taker_buy_quote": 836.03078}, {"ts": 1774824660000, "open": 0.1068, "high": 0.1073, "low": 0.1068, "close": 0.1073, "volume": 12292.1, "quote_volume": 1315.88525, "trades": 20, "taker_buy_volume": 12075.8, "taker_buy_quote": 1292.76278}, {"ts": 1774824720000, "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 12980.4, "quote_volume": 1392.73629, "trades": 31, "taker_buy_volume": 9215.4, "taker_buy_quote": 988.67002}, {"ts": 1774824780000, "open": 0.1075, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 44014.5, "quote_volume": 4726.74346, "trades": 29, "taker_buy_volume": 7962.8, "taker_buy_quote": 854.98826}, {"ts": 1774824840000, "open": 0.1075, "high": 0.108, "low": 0.1075, "close": 0.1079, "volume": 14867.4, "quote_volume": 1601.16193, "trades": 29, "taker_buy_volume": 7864.0, "taker_buy_quote": 846.66246}, {"ts": 1774824900000, "open": 0.1079, "high": 0.1084, "low": 0.1079, "close": 0.1084, "volume": 7679.2, "quote_volume": 829.73515, "trades": 14, "taker_buy_volume": 6906.2, "taker_buy_quote": 746.223}, {"ts": 1774824960000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.1084, "volume": 24489.9, "quote_volume": 2659.89474, "trades": 29, "taker_buy_volume": 13887.5, "taker_buy_quote": 1506.93593}, {"ts": 1774825020000, "open": 0.1085, "high": 0.1087, "low": 0.1083, "close": 0.1085, "volume": 13029.4, "quote_volume": 1412.71394, "trades": 20, "taker_buy_volume": 4837.9, "taker_buy_quote": 524.93037}, {"ts": 1774825080000, "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 16386.1, "quote_volume": 1779.75415, "trades": 14, "taker_buy_volume": 14665.1, "taker_buy_quote": 1593.18852}, {"ts": 1774825140000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 1504.0, "quote_volume": 163.10936, "trades": 5, "taker_buy_volume": 426.8, "taker_buy_quote": 46.3078}, {"ts": 1774825200000, "open": 0.1086, "high": 0.1091, "low": 0.1084, "close": 0.1091, "volume": 32716.2, "quote_volume": 3563.67967, "trades": 30, "taker_buy_volume": 11165.1, "taker_buy_quote": 1215.79586}, {"ts": 1774825260000, "open": 0.1092, "high": 0.1093, "low": 0.1088, "close": 0.1093, "volume": 25378.6, "quote_volume": 2766.5396, "trades": 40, "taker_buy_volume": 5997.7, "taker_buy_quote": 654.23711}, {"ts": 1774825320000, "open": 0.1094, "high": 0.1094, "low": 0.1088, "close": 0.1088, "volume": 37913.5, "quote_volume": 4131.84905, "trades": 34, "taker_buy_volume": 22961.4, "taker_buy_quote": 2502.33595}, {"ts": 1774825380000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 20704.3, "quote_volume": 2259.76027, "trades": 18, "taker_buy_volume": 20406.7, "taker_buy_quote": 2227.35163}, {"ts": 1774825440000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 5505.2, "quote_volume": 600.51495, "trades": 7, "taker_buy_volume": 4481.5, "taker_buy_quote": 488.93165}, {"ts": 1774825500000, "open": 0.1092, "high": 0.1099, "low": 0.1092, "close": 0.1096, "volume": 67965.8, "quote_volume": 7453.47184, "trades": 57, "taker_buy_volume": 37637.9, "taker_buy_quote": 4127.64068}, {"ts": 1774825560000, "open": 0.1097, "high": 0.1098, "low": 0.1088, "close": 0.1088, "volume": 43133.8, "quote_volume": 4721.03997, "trades": 48, "taker_buy_volume": 16261.2, "taker_buy_quote": 1783.88286}, {"ts": 1774825620000, "open": 0.1089, "high": 0.1095, "low": 0.1089, "close": 0.1093, "volume": 122891.0, "quote_volume": 13429.04929, "trades": 53, "taker_buy_volume": 95447.1, "taker_buy_quote": 10425.61494}, {"ts": 1774825680000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 3969.0, "quote_volume": 433.94812, "trades": 6, "taker_buy_volume": 1799.2, "taker_buy_quote": 196.66172}, {"ts": 1774825740000, "open": 0.1095, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 23492.5, "quote_volume": 2573.84786, "trades": 24, "taker_buy_volume": 9642.3, "taker_buy_quote": 1056.96175}, {"ts": 1774825800000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 2165.7, "quote_volume": 236.46685, "trades": 10, "taker_buy_volume": 91.8, "taker_buy_quote": 10.01538}, {"ts": 1774825860000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 7389.0, "quote_volume": 805.74378, "trades": 13, "taker_buy_volume": 3427.8, "taker_buy_quote": 373.97298}, {"ts": 1774825920000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 7573.2, "quote_volume": 826.79865, "trades": 12, "taker_buy_volume": 1111.6, "taker_buy_quote": 121.19193}, {"ts": 1774825980000, "open": 0.1093, "high": 0.1093, "low": 0.1089, "close": 0.1091, "volume": 21145.5, "quote_volume": 2304.43939, "trades": 17, "taker_buy_volume": 461.9, "taker_buy_quote": 50.47651}, {"ts": 1774826040000, "open": 0.109, "high": 0.1094, "low": 0.109, "close": 0.1094, "volume": 20480.8, "quote_volume": 2236.46661, "trades": 22, "taker_buy_volume": 6240.9, "taker_buy_quote": 682.13037}, {"ts": 1774826100000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 8042.5, "quote_volume": 877.86675, "trades": 12, "taker_buy_volume": 274.1, "taker_buy_quote": 29.95913}, {"ts": 1774826160000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 19020.6, "quote_volume": 2079.8771, "trades": 11, "taker_buy_volume": 1857.9, "taker_buy_quote": 203.07762}, {"ts": 1774826220000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1092, "volume": 7275.5, "quote_volume": 794.49738, "trades": 13, "taker_buy_volume": 4185.5, "taker_buy_quote": 457.07855}, {"ts": 1774826280000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 8671.6, "quote_volume": 947.69411, "trades": 10, "taker_buy_volume": 6143.8, "taker_buy_quote": 671.51734}, {"ts": 1774826340000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 16401.5, "quote_volume": 1791.36889, "trades": 11, "taker_buy_volume": 663.9, "taker_buy_quote": 72.63066}, {"ts": 1774826400000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 200.0, "quote_volume": 21.88, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 21.88}, {"ts": 1774826460000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 9887.7, "quote_volume": 1083.33146, "trades": 9, "taker_buy_volume": 9687.7, "taker_buy_quote": 1061.45146}, {"ts": 1774826520000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 4740.9, "quote_volume": 518.65446, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826580000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 5341.7, "quote_volume": 583.85153, "trades": 8, "taker_buy_volume": 2643.7, "taker_buy_quote": 289.22078}, {"ts": 1774826640000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 1921.4, "quote_volume": 210.39802, "trades": 4, "taker_buy_volume": 1668.7, "taker_buy_quote": 182.72737}, {"ts": 1774826700000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 8417.4, "quote_volume": 923.02071, "trades": 10, "taker_buy_volume": 3195.6, "taker_buy_quote": 350.39989}, {"ts": 1774826760000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 16019.3, "quote_volume": 1752.18721, "trades": 22, "taker_buy_volume": 4698.3, "taker_buy_quote": 513.81487}, {"ts": 1774826820000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 324.2, "quote_volume": 35.46748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826880000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 250.0, "quote_volume": 27.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826940000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827000000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 282.8, "quote_volume": 30.96574, "trades": 3, "taker_buy_volume": 182.8, "taker_buy_quote": 20.02574}, {"ts": 1774827060000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 3739.7, "quote_volume": 410.28869, "trades": 9, "taker_buy_volume": 1533.8, "taker_buy_quote": 168.31146}, {"ts": 1774827120000, "open": 0.1096, "high": 0.1096, "low": 0.1093, "close": 0.1093, "volume": 13519.0, "quote_volume": 1479.16935, "trades": 36, "taker_buy_volume": 5399.5, "taker_buy_quote": 590.55007}, {"ts": 1774827180000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 4587.9, "quote_volume": 501.45747, "trades": 5, "taker_buy_volume": 3070.0, "taker_buy_quote": 335.551}, {"ts": 1774827240000, "open": 0.1092, "high": 0.1092, "low": 0.1084, "close": 0.1087, "volume": 73285.9, "quote_volume": 7966.03471, "trades": 62, "taker_buy_volume": 30704.1, "taker_buy_quote": 3332.81738}, {"ts": 1774827300000, "open": 0.1084, "high": 0.1088, "low": 0.1082, "close": 0.1086, "volume": 133738.9, "quote_volume": 14488.46701, "trades": 67, "taker_buy_volume": 108709.4, "taker_buy_quote": 11776.21023}, {"ts": 1774827360000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 28672.5, "quote_volume": 3105.52743, "trades": 29, "taker_buy_volume": 6326.9, "taker_buy_quote": 684.59921}, {"ts": 1774827420000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.1088, "volume": 30730.2, "quote_volume": 3338.96718, "trades": 30, "taker_buy_volume": 27034.9, "taker_buy_quote": 2936.85785}, {"ts": 1774827480000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 323.7, "quote_volume": 35.25093, "trades": 1, "taker_buy_volume": 323.7, "taker_buy_quote": 35.25093}, {"ts": 1774827540000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 5454.0, "quote_volume": 595.12576, "trades": 17, "taker_buy_volume": 4343.9, "taker_buy_quote": 473.91316}, {"ts": 1774827600000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 30084.5, "quote_volume": 3293.80523, "trades": 34, "taker_buy_volume": 9235.0, "taker_buy_quote": 1011.87451}, {"ts": 1774827660000, "open": 0.1094, "high": 0.1094, "low": 0.1087, "close": 0.1088, "volume": 29450.9, "quote_volume": 3211.77814, "trades": 33, "taker_buy_volume": 13874.8, "taker_buy_quote": 1513.27525}, {"ts": 1774827720000, "open": 0.1089, "high": 0.1093, "low": 0.1089, "close": 0.1093, "volume": 20548.1, "quote_volume": 2242.04655, "trades": 25, "taker_buy_volume": 17548.1, "taker_buy_quote": 1914.87657}, {"ts": 1774827780000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 4298.3, "quote_volume": 469.40271, "trades": 9, "taker_buy_volume": 1547.7, "taker_buy_quote": 168.85407}, {"ts": 1774827840000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 2594.0, "quote_volume": 283.47837, "trades": 4, "taker_buy_volume": 2594.0, "taker_buy_quote": 283.47837}, {"ts": 1774827900000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 1148.2, "quote_volume": 125.6591, "trades": 10, "taker_buy_volume": 413.1, "taker_buy_quote": 45.20697}, {"ts": 1774827960000, "open": 0.1093, "high": 0.1099, "low": 0.1093, "close": 0.1097, "volume": 8383.2, "quote_volume": 919.54153, "trades": 29, "taker_buy_volume": 7465.9, "taker_buy_quote": 818.86739}, {"ts": 1774828020000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 12733.4, "quote_volume": 1399.15674, "trades": 20, "taker_buy_volume": 5483.3, "taker_buy_quote": 602.35252}, {"ts": 1774828080000, "open": 0.1101, "high": 0.1103, "low": 0.1099, "close": 0.1101, "volume": 31528.3, "quote_volume": 3470.75238, "trades": 44, "taker_buy_volume": 15904.5, "taker_buy_quote": 1751.01698}, {"ts": 1774828140000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1102, "volume": 5949.0, "quote_volume": 655.99307, "trades": 14, "taker_buy_volume": 2870.4, "taker_buy_quote": 316.79134}, {"ts": 1774828200000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 16199.9, "quote_volume": 1784.27324, "trades": 20, "taker_buy_volume": 11120.0, "taker_buy_quote": 1224.9719}, {"ts": 1774828260000, "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.1102, "volume": 4774.8, "quote_volume": 526.29054, "trades": 14, "taker_buy_volume": 644.2, "taker_buy_quote": 71.0924}, {"ts": 1774828320000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 35809.3, "quote_volume": 3947.44455, "trades": 42, "taker_buy_volume": 27563.0, "taker_buy_quote": 3038.11603}, {"ts": 1774828380000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 6276.1, "quote_volume": 691.12164, "trades": 14, "taker_buy_volume": 1760.8, "taker_buy_quote": 193.86408}, {"ts": 1774828440000, "open": 0.11, "high": 0.1108, "low": 0.1099, "close": 0.1105, "volume": 56707.4, "quote_volume": 6265.38874, "trades": 58, "taker_buy_volume": 35247.8, "taker_buy_quote": 3899.29798}, {"ts": 1774828500000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 14785.1, "quote_volume": 1633.7296, "trades": 14, "taker_buy_volume": 4256.4, "taker_buy_quote": 470.3322}, {"ts": 1774828560000, "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.1101, "volume": 13665.9, "quote_volume": 1505.24458, "trades": 21, "taker_buy_volume": 4209.7, "taker_buy_quote": 463.29566}, {"ts": 1774828620000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 182.1, "quote_volume": 20.02189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828680000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 28819.1, "quote_volume": 3170.28058, "trades": 28, "taker_buy_volume": 8029.5, "taker_buy_quote": 883.61751}, {"ts": 1774828740000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 34421.5, "quote_volume": 3776.84841, "trades": 28, "taker_buy_volume": 21567.5, "taker_buy_quote": 2367.00188}, {"ts": 1774828800000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 42334.3, "quote_volume": 4651.06787, "trades": 32, "taker_buy_volume": 29839.9, "taker_buy_quote": 3278.02466}, {"ts": 1774828860000, "open": 0.1099, "high": 0.1099, "low": 0.1094, "close": 0.1096, "volume": 17347.5, "quote_volume": 1903.93827, "trades": 20, "taker_buy_volume": 1412.4, "taker_buy_quote": 154.72618}, {"ts": 1774828920000, "open": 0.1096, "high": 0.1101, "low": 0.1096, "close": 0.1098, "volume": 41159.2, "quote_volume": 4521.78062, "trades": 44, "taker_buy_volume": 36957.8, "taker_buy_quote": 4060.39397}, {"ts": 1774828980000, "open": 0.1099, "high": 0.1104, "low": 0.1093, "close": 0.1099, "volume": 259490.8, "quote_volume": 28508.74623, "trades": 139, "taker_buy_volume": 29065.4, "taker_buy_quote": 3197.3254}, {"ts": 1774829040000, "open": 0.1097, "high": 0.1099, "low": 0.109, "close": 0.1096, "volume": 50801.1, "quote_volume": 5556.44798, "trades": 64, "taker_buy_volume": 44595.8, "taker_buy_quote": 4877.57937}, {"ts": 1774829100000, "open": 0.1096, "high": 0.1096, "low": 0.109, "close": 0.1095, "volume": 28070.7, "quote_volume": 3065.52886, "trades": 31, "taker_buy_volume": 23261.4, "taker_buy_quote": 2540.24156}, {"ts": 1774829160000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1097, "volume": 41338.2, "quote_volume": 4539.01915, "trades": 26, "taker_buy_volume": 9539.8, "taker_buy_quote": 1047.45176}, {"ts": 1774829220000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 424.3, "quote_volume": 46.5399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829280000, "open": 0.1097, "high": 0.1098, "low": 0.1094, "close": 0.1094, "volume": 13885.7, "quote_volume": 1522.39887, "trades": 22, "taker_buy_volume": 6799.9, "taker_buy_quote": 746.2444}, {"ts": 1774829340000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1099, "volume": 8499.8, "quote_volume": 933.80448, "trades": 11, "taker_buy_volume": 2379.4, "taker_buy_quote": 261.40476}, {"ts": 1774829400000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 480.4, "quote_volume": 52.74792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829460000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 10191.0, "quote_volume": 1119.27907, "trades": 10, "taker_buy_volume": 7936.5, "taker_buy_quote": 871.76969}, {"ts": 1774829520000, "open": 0.1098, "high": 0.1098, "low": 0.1093, "close": 0.1094, "volume": 4547.5, "quote_volume": 498.26542, "trades": 10, "taker_buy_volume": 255.9, "taker_buy_quote": 27.99546}, {"ts": 1774829580000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1098, "volume": 5594.7, "quote_volume": 613.31709, "trades": 11, "taker_buy_volume": 4105.8, "taker_buy_quote": 450.43143}, {"ts": 1774829640000, "open": 0.1099, "high": 0.1106, "low": 0.1099, "close": 0.1104, "volume": 115780.2, "quote_volume": 12774.81359, "trades": 85, "taker_buy_volume": 85013.9, "taker_buy_quote": 9379.98983}, {"ts": 1774829700000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 1539.3, "quote_volume": 170.04928, "trades": 6, "taker_buy_volume": 1539.3, "taker_buy_quote": 170.04928}, {"ts": 1774829760000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 4474.7, "quote_volume": 494.44528, "trades": 5, "taker_buy_volume": 4384.0, "taker_buy_quote": 484.432}, {"ts": 1774829820000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 27050.1, "quote_volume": 2979.51681, "trades": 21, "taker_buy_volume": 181.8, "taker_buy_quote": 20.04344}, {"ts": 1774829880000, "open": 0.1103, "high": 0.1112, "low": 0.1103, "close": 0.1111, "volume": 32528.4, "quote_volume": 3607.91121, "trades": 30, "taker_buy_volume": 14181.3, "taker_buy_quote": 1571.28466}, {"ts": 1774829940000, "open": 0.1112, "high": 0.1119, "low": 0.1112, "close": 0.1113, "volume": 66533.8, "quote_volume": 7414.81163, "trades": 72, "taker_buy_volume": 18529.1, "taker_buy_quote": 2065.79512}, {"ts": 1774830000000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 16102.6, "quote_volume": 1790.39321, "trades": 22, "taker_buy_volume": 1101.2, "taker_buy_quote": 122.67368}, {"ts": 1774830060000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 5653.0, "quote_volume": 628.21628, "trades": 36, "taker_buy_volume": 839.9, "taker_buy_quote": 93.48087}, {"ts": 1774830120000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 18706.7, "quote_volume": 2078.32926, "trades": 105, "taker_buy_volume": 148.9, "taker_buy_quote": 16.55768}, {"ts": 1774830180000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1108, "volume": 23061.3, "quote_volume": 2560.84421, "trades": 153, "taker_buy_volume": 180.5, "taker_buy_quote": 19.9994}, {"ts": 1774830240000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 4499.9, "quote_volume": 498.34186, "trades": 10, "taker_buy_volume": 723.8, "taker_buy_quote": 80.17897}, {"ts": 1774830300000, "open": 0.1109, "high": 0.1116, "low": 0.1109, "close": 0.111, "volume": 8219.5, "quote_volume": 915.66511, "trades": 28, "taker_buy_volume": 1937.6, "taker_buy_quote": 215.79053}, {"ts": 1774830360000, "open": 0.111, "high": 0.111, "low": 0.1105, "close": 0.1105, "volume": 18896.9, "quote_volume": 2093.78229, "trades": 24, "taker_buy_volume": 3590.2, "taker_buy_quote": 397.2514}, {"ts": 1774830420000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 1876.8, "quote_volume": 207.48865, "trades": 4, "taker_buy_volume": 624.9, "taker_buy_quote": 69.1537}, {"ts": 1774830480000, "open": 0.1108, "high": 0.1108, "low": 0.1105, "close": 0.1105, "volume": 9211.3, "quote_volume": 1018.36369, "trades": 21, "taker_buy_volume": 1008.3, "taker_buy_quote": 111.45507}, {"ts": 1774830540000, "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.11, "volume": 9918.2, "quote_volume": 1092.02723, "trades": 33, "taker_buy_volume": 2575.8, "taker_buy_quote": 283.5632}, {"ts": 1774830600000, "open": 0.1099, "high": 0.1103, "low": 0.1098, "close": 0.1103, "volume": 17972.6, "quote_volume": 1976.1342, "trades": 32, "taker_buy_volume": 15198.8, "taker_buy_quote": 1671.29447}, {"ts": 1774830660000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 4469.2, "quote_volume": 494.4359, "trades": 15, "taker_buy_volume": 2194.3, "taker_buy_quote": 242.82739}, {"ts": 1774830720000, "open": 0.1104, "high": 0.1104, "low": 0.1095, "close": 0.1098, "volume": 53161.1, "quote_volume": 5838.05935, "trades": 62, "taker_buy_volume": 24685.9, "taker_buy_quote": 2713.49051}, {"ts": 1774830780000, "open": 0.1095, "high": 0.1097, "low": 0.1092, "close": 0.1092, "volume": 17515.7, "quote_volume": 1916.64222, "trades": 23, "taker_buy_volume": 5763.8, "taker_buy_quote": 631.67879}, {"ts": 1774830840000, "open": 0.1092, "high": 0.1097, "low": 0.1089, "close": 0.1094, "volume": 509703.0, "quote_volume": 55652.75742, "trades": 116, "taker_buy_volume": 452797.1, "taker_buy_quote": 49443.55877}, {"ts": 1774830900000, "open": 0.1094, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 6335.2, "quote_volume": 692.00234, "trades": 12, "taker_buy_volume": 1978.3, "taker_buy_quote": 216.15785}, {"ts": 1774830960000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 19359.5, "quote_volume": 2120.32579, "trades": 20, "taker_buy_volume": 18752.7, "taker_buy_quote": 2053.82051}, {"ts": 1774831020000, "open": 0.1097, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 25936.0, "quote_volume": 2842.36332, "trades": 18, "taker_buy_volume": 12921.7, "taker_buy_quote": 1416.68458}, {"ts": 1774831080000, "open": 0.1097, "high": 0.1098, "low": 0.1094, "close": 0.1094, "volume": 4836.1, "quote_volume": 530.7504, "trades": 9, "taker_buy_volume": 4653.1, "taker_buy_quote": 510.72105}, {"ts": 1774831140000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 4713.2, "quote_volume": 516.66622, "trades": 7, "taker_buy_volume": 4713.2, "taker_buy_quote": 516.66622}, {"ts": 1774831200000, "open": 0.1098, "high": 0.1104, "low": 0.1098, "close": 0.1104, "volume": 13831.8, "quote_volume": 1524.02734, "trades": 17, "taker_buy_volume": 13831.8, "taker_buy_quote": 1524.02734}, {"ts": 1774831260000, "open": 0.1103, "high": 0.1104, "low": 0.11, "close": 0.1102, "volume": 9045.2, "quote_volume": 996.79494, "trades": 18, "taker_buy_volume": 1675.9, "taker_buy_quote": 184.8201}, {"ts": 1774831320000, "open": 0.1103, "high": 0.1104, "low": 0.1098, "close": 0.1098, "volume": 9475.8, "quote_volume": 1043.10871, "trades": 17, "taker_buy_volume": 2378.0, "taker_buy_quote": 261.43936}, {"ts": 1774831380000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 5596.5, "quote_volume": 614.56788, "trades": 8, "taker_buy_volume": 5147.9, "taker_buy_quote": 565.26674}, {"ts": 1774831440000, "open": 0.11, "high": 0.1104, "low": 0.11, "close": 0.1104, "volume": 52169.1, "quote_volume": 5755.66155, "trades": 26, "taker_buy_volume": 24385.2, "taker_buy_quote": 2688.41786}, {"ts": 1774831500000, "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1107, "volume": 39439.7, "quote_volume": 4360.68047, "trades": 37, "taker_buy_volume": 19829.9, "taker_buy_quote": 2191.96286}, {"ts": 1774831560000, "open": 0.1106, "high": 0.1108, "low": 0.1103, "close": 0.1108, "volume": 20371.0, "quote_volume": 2254.5879, "trades": 31, "taker_buy_volume": 18050.5, "taker_buy_quote": 1998.33216}, {"ts": 1774831620000, "open": 0.1109, "high": 0.111, "low": 0.1106, "close": 0.1108, "volume": 32566.4, "quote_volume": 3606.26873, "trades": 27, "taker_buy_volume": 24522.8, "taker_buy_quote": 2715.82419}, {"ts": 1774831680000, "open": 0.1109, "high": 0.1112, "low": 0.1109, "close": 0.111, "volume": 14685.2, "quote_volume": 1630.83321, "trades": 21, "taker_buy_volume": 2280.4, "taker_buy_quote": 253.33434}, {"ts": 1774831740000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 9561.0, "quote_volume": 1059.66106, "trades": 20, "taker_buy_volume": 3894.1, "taker_buy_quote": 431.51862}, {"ts": 1774831800000, "open": 0.111, "high": 0.111, "low": 0.1105, "close": 0.1105, "volume": 3866.8, "quote_volume": 429.10617, "trades": 9, "taker_buy_volume": 3595.3, "taker_buy_quote": 399.0783}, {"ts": 1774831860000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1101, "volume": 1370.3, "quote_volume": 151.09308, "trades": 10, "taker_buy_volume": 1006.7, "taker_buy_quote": 111.00626}, {"ts": 1774831920000, "open": 0.1101, "high": 0.1101, "low": 0.1095, "close": 0.1095, "volume": 13684.8, "quote_volume": 1500.25892, "trades": 28, "taker_buy_volume": 13001.9, "taker_buy_quote": 1425.34023}, {"ts": 1774831980000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1093, "volume": 37477.8, "quote_volume": 4092.88063, "trades": 41, "taker_buy_volume": 14203.1, "taker_buy_quote": 1551.00858}, {"ts": 1774832040000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 416.1, "quote_volume": 45.40566, "trades": 3, "taker_buy_volume": 91.5, "taker_buy_quote": 9.9918}, {"ts": 1774832100000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 2450.9, "quote_volume": 266.96528, "trades": 9, "taker_buy_volume": 818.8, "taker_buy_quote": 89.27516}, {"ts": 1774832160000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 8993.7, "quote_volume": 978.53292, "trades": 12, "taker_buy_volume": 1698.6, "taker_buy_quote": 184.82604}, {"ts": 1774832220000, "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 10415.3, "quote_volume": 1133.05993, "trades": 17, "taker_buy_volume": 8295.8, "taker_buy_quote": 902.67028}, {"ts": 1774832280000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1085, "volume": 82483.4, "quote_volume": 8958.02264, "trades": 47, "taker_buy_volume": 41210.9, "taker_buy_quote": 4477.06684}, {"ts": 1774832340000, "open": 0.1084, "high": 0.1088, "low": 0.1083, "close": 0.1088, "volume": 22106.3, "quote_volume": 2398.43714, "trades": 34, "taker_buy_volume": 18994.5, "taker_buy_quote": 2061.16074}, {"ts": 1774832400000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1085, "volume": 8813.7, "quote_volume": 956.60816, "trades": 12, "taker_buy_volume": 5512.2, "taker_buy_quote": 598.02382}, {"ts": 1774832460000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 2966.0, "quote_volume": 321.93014, "trades": 7, "taker_buy_volume": 2966.0, "taker_buy_quote": 321.93014}, {"ts": 1774832520000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 36291.3, "quote_volume": 3942.6765, "trades": 24, "taker_buy_volume": 26943.5, "taker_buy_quote": 2928.11581}, {"ts": 1774832580000, "open": 0.1087, "high": 0.1093, "low": 0.1087, "close": 0.1093, "volume": 53416.4, "quote_volume": 5822.10311, "trades": 45, "taker_buy_volume": 17120.1, "taker_buy_quote": 1866.68522}, {"ts": 1774832640000, "open": 0.1093, "high": 0.1098, "low": 0.1093, "close": 0.1098, "volume": 19053.0, "quote_volume": 2087.42165, "trades": 23, "taker_buy_volume": 8254.5, "taker_buy_quote": 904.94866}, {"ts": 1774832700000, "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 5811.3, "quote_volume": 637.56197, "trades": 15, "taker_buy_volume": 91.2, "taker_buy_quote": 10.02288}, {"ts": 1774832760000, "open": 0.1097, "high": 0.1101, "low": 0.1093, "close": 0.1094, "volume": 30009.5, "quote_volume": 3295.00036, "trades": 66, "taker_buy_volume": 7596.6, "taker_buy_quote": 834.1833}, {"ts": 1774832820000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 3710.7, "quote_volume": 405.92561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832880000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 3973.7, "quote_volume": 433.44696, "trades": 18, "taker_buy_volume": 2861.3, "taker_buy_quote": 312.16783}, {"ts": 1774832940000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1730.5, "quote_volume": 188.79755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833000000, "open": 0.1092, "high": 0.1096, "low": 0.1092, "close": 0.1096, "volume": 4055.7, "quote_volume": 443.18003, "trades": 22, "taker_buy_volume": 4055.7, "taker_buy_quote": 443.18003}, {"ts": 1774833060000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 14748.4, "quote_volume": 1616.73145, "trades": 12, "taker_buy_volume": 4768.7, "taker_buy_quote": 522.99279}, {"ts": 1774833120000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 15532.7, "quote_volume": 1702.36057, "trades": 31, "taker_buy_volume": 4147.1, "taker_buy_quote": 454.53129}, {"ts": 1774833180000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 7180.4, "quote_volume": 787.75473, "trades": 11, "taker_buy_volume": 6302.0, "taker_buy_quote": 691.42634}, {"ts": 1774833240000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.11, "volume": 15190.2, "quote_volume": 1671.70781, "trades": 18, "taker_buy_volume": 6901.5, "taker_buy_quote": 759.56594}, {"ts": 1774833300000, "open": 0.1099, "high": 0.1099, "low": 0.1095, "close": 0.1095, "volume": 6963.9, "quote_volume": 764.6019, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833360000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1097, "volume": 9757.3, "quote_volume": 1070.5284, "trades": 21, "taker_buy_volume": 5911.4, "taker_buy_quote": 648.28974}, {"ts": 1774833420000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833480000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.11, "volume": 2191.0, "quote_volume": 240.68683, "trades": 6, "taker_buy_volume": 1559.1, "taker_buy_quote": 171.3674}, {"ts": 1774833540000, "open": 0.1099, "high": 0.1104, "low": 0.1097, "close": 0.1104, "volume": 28384.1, "quote_volume": 3119.383, "trades": 26, "taker_buy_volume": 11476.9, "taker_buy_quote": 1261.95505}, {"ts": 1774833600000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 15596.5, "quote_volume": 1722.45145, "trades": 21, "taker_buy_volume": 10790.1, "taker_buy_quote": 1191.82489}, {"ts": 1774833660000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 11812.1, "quote_volume": 1307.72021, "trades": 14, "taker_buy_volume": 2268.3, "taker_buy_quote": 251.3114}, {"ts": 1774833720000, "open": 0.1108, "high": 0.111, "low": 0.1107, "close": 0.1108, "volume": 24414.5, "quote_volume": 2706.57255, "trades": 22, "taker_buy_volume": 4473.5, "taker_buy_quote": 496.07242}, {"ts": 1774833780000, "open": 0.1107, "high": 0.1107, "low": 0.11, "close": 0.1103, "volume": 102852.8, "quote_volume": 11359.321, "trades": 90, "taker_buy_volume": 42690.4, "taker_buy_quote": 4715.04999}, {"ts": 1774833840000, "open": 0.1102, "high": 0.1104, "low": 0.1099, "close": 0.1104, "volume": 102327.8, "quote_volume": 11266.2995, "trades": 73, "taker_buy_volume": 39882.4, "taker_buy_quote": 4392.59438}, {"ts": 1774833900000, "open": 0.1105, "high": 0.1109, "low": 0.1105, "close": 0.1107, "volume": 4072.8, "quote_volume": 451.23735, "trades": 14, "taker_buy_volume": 3119.6, "taker_buy_quote": 345.6547}, {"ts": 1774833960000, "open": 0.1106, "high": 0.1106, "low": 0.1103, "close": 0.1104, "volume": 10848.3, "quote_volume": 1198.13786, "trades": 14, "taker_buy_volume": 8207.7, "taker_buy_quote": 906.79339}, {"ts": 1774834020000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 410.9, "quote_volume": 45.3132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834080000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 10471.2, "quote_volume": 1152.89325, "trades": 9, "taker_buy_volume": 2938.4, "taker_buy_quote": 323.53196}, {"ts": 1774834140000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 90.8, "quote_volume": 10.01524, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 10.01524}, {"ts": 1774834200000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 17430.8, "quote_volume": 1919.35754, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834260000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 10804.1, "quote_volume": 1188.70582, "trades": 11, "taker_buy_volume": 4108.9, "taker_buy_quote": 452.2429}, {"ts": 1774834320000, "open": 0.1101, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 9535.8, "quote_volume": 1048.95488, "trades": 14, "taker_buy_volume": 4563.0, "taker_buy_quote": 502.44416}, {"ts": 1774834380000, "open": 0.11, "high": 0.11, "low": 0.1095, "close": 0.1096, "volume": 29916.5, "quote_volume": 3285.86719, "trades": 41, "taker_buy_volume": 9169.7, "taker_buy_quote": 1008.06239}, {"ts": 1774834440000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 31293.3, "quote_volume": 3426.98075, "trades": 30, "taker_buy_volume": 3177.4, "taker_buy_quote": 348.24304}, {"ts": 1774834500000, "open": 0.1096, "high": 0.1097, "low": 0.1093, "close": 0.1094, "volume": 27061.8, "quote_volume": 2962.00215, "trades": 40, "taker_buy_volume": 5069.5, "taker_buy_quote": 555.0344}, {"ts": 1774834560000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 5071.3, "quote_volume": 554.88887, "trades": 8, "taker_buy_volume": 886.5, "taker_buy_quote": 97.07175}, {"ts": 1774834620000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 8446.3, "quote_volume": 924.14487, "trades": 9, "taker_buy_volume": 5466.3, "taker_buy_quote": 598.14682}, {"ts": 1774834680000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 21182.8, "quote_volume": 2315.29922, "trades": 35, "taker_buy_volume": 12744.0, "taker_buy_quote": 1393.09382}, {"ts": 1774834740000, "open": 0.1095, "high": 0.11, "low": 0.1095, "close": 0.1096, "volume": 72968.2, "quote_volume": 8003.79612, "trades": 64, "taker_buy_volume": 39076.7, "taker_buy_quote": 4286.8405}, {"ts": 1774834800000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 4163.5, "quote_volume": 455.85064, "trades": 8, "taker_buy_volume": 2682.6, "taker_buy_quote": 293.75385}, {"ts": 1774834860000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 8458.1, "quote_volume": 925.97135, "trades": 13, "taker_buy_volume": 6640.5, "taker_buy_quote": 726.9533}, {"ts": 1774834920000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 6399.7, "quote_volume": 700.62134, "trades": 18, "taker_buy_volume": 5987.0, "taker_buy_quote": 655.47196}, {"ts": 1774834980000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1099, "volume": 49642.8, "quote_volume": 5444.07031, "trades": 53, "taker_buy_volume": 39144.8, "taker_buy_quote": 4294.09038}, {"ts": 1774835040000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 21382.3, "quote_volume": 2350.87733, "trades": 20, "taker_buy_volume": 21382.3, "taker_buy_quote": 2350.87733}, {"ts": 1774835100000, "open": 0.11, "high": 0.11, "low": 0.1094, "close": 0.1095, "volume": 31452.5, "quote_volume": 3449.89424, "trades": 64, "taker_buy_volume": 4980.2, "taker_buy_quote": 545.81174}, {"ts": 1774835160000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 3301.1, "quote_volume": 361.47045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835220000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 47.9, "quote_volume": 5.25463, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 5.25463}, {"ts": 1774835280000, "open": 0.1097, "high": 0.1097, "low": 0.1092, "close": 0.1093, "volume": 12556.7, "quote_volume": 1372.05308, "trades": 24, "taker_buy_volume": 332.0, "taker_buy_quote": 36.31016}, {"ts": 1774835340000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835400000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 2043.1, "quote_volume": 222.83407, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835460000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 3173.4, "quote_volume": 345.58326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835520000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 29061.9, "quote_volume": 3164.83171, "trades": 10, "taker_buy_volume": 92.0, "taker_buy_quote": 10.0188}, {"ts": 1774835580000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 2649.3, "quote_volume": 288.50877, "trades": 2, "taker_buy_volume": 1964.4, "taker_buy_quote": 213.92316}, {"ts": 1774835640000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 9417.1, "quote_volume": 1026.4701, "trades": 10, "taker_buy_volume": 9417.1, "taker_buy_quote": 1026.4701}, {"ts": 1774835700000, "open": 0.1089, "high": 0.1089, "low": 0.1085, "close": 0.1088, "volume": 88547.8, "quote_volume": 9621.95584, "trades": 67, "taker_buy_volume": 26461.5, "taker_buy_quote": 2877.33283}, {"ts": 1774835760000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 3137.2, "quote_volume": 341.32736, "trades": 7, "taker_buy_volume": 3137.2, "taker_buy_quote": 341.32736}, {"ts": 1774835820000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 15919.8, "quote_volume": 1732.5865, "trades": 40, "taker_buy_volume": 5198.2, "taker_buy_quote": 565.66944}, {"ts": 1774835880000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 868.1, "quote_volume": 94.53609, "trades": 4, "taker_buy_volume": 868.1, "taker_buy_quote": 94.53609}, {"ts": 1774835940000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 2297.1, "quote_volume": 250.3839, "trades": 5, "taker_buy_volume": 2297.1, "taker_buy_quote": 250.3839}, {"ts": 1774836000000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836060000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 2689.0, "quote_volume": 293.18658, "trades": 4, "taker_buy_volume": 2689.0, "taker_buy_quote": 293.18658}, {"ts": 1774836120000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 3876.5, "quote_volume": 421.92633, "trades": 10, "taker_buy_volume": 2922.9, "taker_buy_quote": 318.01152}, {"ts": 1774836180000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 9641.1, "quote_volume": 1048.08915, "trades": 14, "taker_buy_volume": 8620.3, "taker_buy_quote": 937.22107}, {"ts": 1774836240000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 10070.1, "quote_volume": 1094.20512, "trades": 16, "taker_buy_volume": 9747.2, "taker_buy_quote": 1059.13818}, {"ts": 1774836300000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1833.2, "quote_volume": 199.26884, "trades": 1, "taker_buy_volume": 1833.2, "taker_buy_quote": 199.26884}, {"ts": 1774836360000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836420000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 6273.3, "quote_volume": 684.07424, "trades": 13, "taker_buy_volume": 5904.4, "taker_buy_quote": 643.90103}, {"ts": 1774836480000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 2242.6, "quote_volume": 244.4434, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836540000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 91.8, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836600000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 3391.1, "quote_volume": 369.61531, "trades": 3, "taker_buy_volume": 3245.2, "taker_buy_quote": 353.7268}, {"ts": 1774836660000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 322.4, "quote_volume": 35.1416, "trades": 1, "taker_buy_volume": 322.4, "taker_buy_quote": 35.1416}, {"ts": 1774836720000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836780000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 5959.3, "quote_volume": 648.62209, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836840000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 322.3, "quote_volume": 35.09847, "trades": 2, "taker_buy_volume": 322.3, "taker_buy_quote": 35.09847}, {"ts": 1774836900000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 359.7, "quote_volume": 39.2073, "trades": 2, "taker_buy_volume": 359.7, "taker_buy_quote": 39.2073}, {"ts": 1774836960000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 6175.6, "quote_volume": 672.71586, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837020000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 10098.3, "quote_volume": 1098.31775, "trades": 32, "taker_buy_volume": 4789.8, "taker_buy_quote": 520.97724}, {"ts": 1774837080000, "open": 0.1086, "high": 0.1089, "low": 0.1084, "close": 0.1089, "volume": 34746.9, "quote_volume": 3774.21308, "trades": 50, "taker_buy_volume": 24672.8, "taker_buy_quote": 2681.32718}, {"ts": 1774837140000, "open": 0.109, "high": 0.1094, "low": 0.109, "close": 0.1094, "volume": 3959.2, "quote_volume": 432.39933, "trades": 8, "taker_buy_volume": 732.6, "taker_buy_quote": 80.05461}, {"ts": 1774837200000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 9346.6, "quote_volume": 1020.63955, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837260000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 91.8, "quote_volume": 10.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837320000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 6068.9, "quote_volume": 660.90321, "trades": 5, "taker_buy_volume": 5977.0, "taker_buy_quote": 650.8953}, {"ts": 1774837380000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837440000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837500000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837560000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 3599.3, "quote_volume": 391.75684, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837620000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 2654.9, "quote_volume": 288.70228, "trades": 24, "taker_buy_volume": 2378.8, "taker_buy_quote": 258.7086}, {"ts": 1774837680000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 980.9, "quote_volume": 106.62383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837740000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 9528.4, "quote_volume": 1034.78424, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837800000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 92.2, "quote_volume": 10.0037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837860000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 20773.8, "quote_volume": 2254.2102, "trades": 21, "taker_buy_volume": 18343.0, "taker_buy_quote": 1990.71148}, {"ts": 1774837920000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 2118.1, "quote_volume": 230.23747, "trades": 10, "taker_buy_volume": 2118.1, "taker_buy_quote": 230.23747}, {"ts": 1774837980000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838040000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 9496.9, "quote_volume": 1031.56961, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838100000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 92.3, "quote_volume": 10.01455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838160000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838220000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 636.8, "quote_volume": 69.15094, "trades": 3, "taker_buy_volume": 257.8, "taker_buy_quote": 27.99708}, {"ts": 1774838280000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 92.3, "quote_volume": 10.01455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838340000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 505.9, "quote_volume": 54.93151, "trades": 3, "taker_buy_volume": 505.9, "taker_buy_quote": 54.93151}, {"ts": 1774838400000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 6125.8, "quote_volume": 664.99371, "trades": 6, "taker_buy_volume": 92.0, "taker_buy_quote": 9.9912}, {"ts": 1774838460000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 10728.7, "quote_volume": 1165.13682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838520000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 15883.2, "quote_volume": 1723.14128, "trades": 14, "taker_buy_volume": 46.0, "taker_buy_quote": 4.9956}, {"ts": 1774838580000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 904.3, "quote_volume": 98.2974, "trades": 5, "taker_buy_volume": 904.3, "taker_buy_quote": 98.2974}, {"ts": 1774838640000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 1475.0, "quote_volume": 160.83358, "trades": 6, "taker_buy_volume": 1475.0, "taker_buy_quote": 160.83358}, {"ts": 1774838700000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 5407.8, "quote_volume": 591.12819, "trades": 12, "taker_buy_volume": 2970.9, "taker_buy_quote": 324.91737}, {"ts": 1774838760000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 8882.3, "quote_volume": 973.20232, "trades": 10, "taker_buy_volume": 4410.5, "taker_buy_quote": 483.40834}, {"ts": 1774838820000, "open": 0.1095, "high": 0.11, "low": 0.1095, "close": 0.1098, "volume": 13393.9, "quote_volume": 1469.68252, "trades": 17, "taker_buy_volume": 10186.1, "taker_buy_quote": 1117.1907}, {"ts": 1774838880000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 804.5, "quote_volume": 88.17647, "trades": 5, "taker_buy_volume": 563.5, "taker_buy_quote": 61.7596}, {"ts": 1774838940000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 6545.2, "quote_volume": 717.04259, "trades": 7, "taker_buy_volume": 3185.8, "taker_buy_quote": 349.18829}, {"ts": 1774839000000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 1918.4, "quote_volume": 209.81133, "trades": 5, "taker_buy_volume": 1413.0, "taker_buy_quote": 154.49752}, {"ts": 1774839060000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 1185.0, "quote_volume": 129.61796, "trades": 3, "taker_buy_volume": 1185.0, "taker_buy_quote": 129.61796}, {"ts": 1774839120000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 267.0, "quote_volume": 29.1564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839180000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 9418.7, "quote_volume": 1027.41799, "trades": 9, "taker_buy_volume": 7705.2, "taker_buy_quote": 840.63732}, {"ts": 1774839240000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1030.1, "quote_volume": 112.38391, "trades": 3, "taker_buy_volume": 1030.1, "taker_buy_quote": 112.38391}, {"ts": 1774839300000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 153.9, "quote_volume": 16.79506, "trades": 2, "taker_buy_volume": 45.7, "taker_buy_quote": 4.99044}, {"ts": 1774839360000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 991.2, "quote_volume": 108.10028, "trades": 14, "taker_buy_volume": 45.8, "taker_buy_quote": 4.99678}, {"ts": 1774839420000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 183.2, "quote_volume": 19.98712, "trades": 1, "taker_buy_volume": 183.2, "taker_buy_quote": 19.98712}, {"ts": 1774839480000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1694.9, "quote_volume": 184.91359, "trades": 3, "taker_buy_volume": 1694.9, "taker_buy_quote": 184.91359}, {"ts": 1774839540000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 671.2, "quote_volume": 73.29504, "trades": 4, "taker_buy_volume": 671.2, "taker_buy_quote": 73.29504}, {"ts": 1774839600000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 309.7, "quote_volume": 33.87201, "trades": 4, "taker_buy_volume": 309.7, "taker_buy_quote": 33.87201}, {"ts": 1774839660000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839720000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 2619.3, "quote_volume": 287.30976, "trades": 12, "taker_buy_volume": 2619.3, "taker_buy_quote": 287.30976}, {"ts": 1774839780000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 2589.6, "quote_volume": 283.78592, "trades": 4, "taker_buy_volume": 1925.1, "taker_buy_quote": 210.99096}, {"ts": 1774839840000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 237.7, "quote_volume": 26.01352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839900000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839960000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 91.5, "quote_volume": 10.01925, "trades": 2, "taker_buy_volume": 91.5, "taker_buy_quote": 10.01925}, {"ts": 1774840020000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 2805.6, "quote_volume": 307.2132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840080000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 3469.7, "quote_volume": 379.50515, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840140000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840200000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 1398.5, "quote_volume": 152.86521, "trades": 21, "taker_buy_volume": 1398.5, "taker_buy_quote": 152.86521}, {"ts": 1774840260000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 607.0, "quote_volume": 66.43356, "trades": 7, "taker_buy_volume": 277.6, "taker_buy_quote": 30.3972}, {"ts": 1774840320000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840380000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840440000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 228.5, "quote_volume": 24.9979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840500000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 1514.4, "quote_volume": 165.67536, "trades": 8, "taker_buy_volume": 201.1, "taker_buy_quote": 22.00034}, {"ts": 1774840560000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 4048.2, "quote_volume": 443.08488, "trades": 6, "taker_buy_volume": 4048.2, "taker_buy_quote": 443.08488}, {"ts": 1774840620000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840680000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 438.6, "quote_volume": 48.0267, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840740000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 4083.1, "quote_volume": 446.69114, "trades": 5, "taker_buy_volume": 562.9, "taker_buy_quote": 61.58126}, {"ts": 1774840800000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 25671.5, "quote_volume": 2807.96927, "trades": 16, "taker_buy_volume": 21007.1, "taker_buy_quote": 2297.95733}, {"ts": 1774840860000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 383.9, "quote_volume": 41.99866, "trades": 1, "taker_buy_volume": 383.9, "taker_buy_quote": 41.99866}, {"ts": 1774840920000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840980000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 1006.5, "quote_volume": 110.21175, "trades": 3, "taker_buy_volume": 1006.5, "taker_buy_quote": 110.21175}, {"ts": 1774841040000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 255.7, "quote_volume": 27.99915, "trades": 1, "taker_buy_volume": 255.7, "taker_buy_quote": 27.99915}, {"ts": 1774841100000, "open": 0.1094, "high": 0.1094, "low": 0.1089, "close": 0.1091, "volume": 240151.6, "quote_volume": 26201.01761, "trades": 86, "taker_buy_volume": 99002.4, "taker_buy_quote": 10796.40031}, {"ts": 1774841160000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 6050.0, "quote_volume": 660.66, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841220000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 29460.7, "quote_volume": 3217.4519, "trades": 28, "taker_buy_volume": 21130.9, "taker_buy_quote": 2307.86975}, {"ts": 1774841280000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 4797.4, "quote_volume": 523.87608, "trades": 1, "taker_buy_volume": 4797.4, "taker_buy_quote": 523.87608}, {"ts": 1774841340000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 890.9, "quote_volume": 97.37537, "trades": 9, "taker_buy_volume": 890.9, "taker_buy_quote": 97.37537}, {"ts": 1774841400000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 338.2, "quote_volume": 36.9543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841460000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 7338.9, "quote_volume": 801.38502, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841520000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 3699.8, "quote_volume": 404.38071, "trades": 7, "taker_buy_volume": 3699.8, "taker_buy_quote": 404.38071}, {"ts": 1774841580000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 871.0, "quote_volume": 95.14536, "trades": 8, "taker_buy_volume": 206.5, "taker_buy_quote": 22.5498}, {"ts": 1774841640000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 2445.2, "quote_volume": 266.92432, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841700000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 577.8, "quote_volume": 63.09576, "trades": 2, "taker_buy_volume": 577.8, "taker_buy_quote": 63.09576}, {"ts": 1774841760000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 11971.2, "quote_volume": 1306.06249, "trades": 15, "taker_buy_volume": 45.7, "taker_buy_quote": 4.99044}, {"ts": 1774841820000, "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.1088, "volume": 51158.3, "quote_volume": 5569.6835, "trades": 110, "taker_buy_volume": 13576.9, "taker_buy_quote": 1478.14274}, {"ts": 1774841880000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 44632.8, "quote_volume": 4851.91125, "trades": 70, "taker_buy_volume": 30096.8, "taker_buy_quote": 3273.14865}, {"ts": 1774841940000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 12925.5, "quote_volume": 1403.61551, "trades": 13, "taker_buy_volume": 5993.8, "taker_buy_quote": 651.52606}, {"ts": 1774842000000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 9428.5, "quote_volume": 1023.01066, "trades": 8, "taker_buy_volume": 184.1, "taker_buy_quote": 19.99326}, {"ts": 1774842060000, "open": 0.1086, "high": 0.1087, "low": 0.1083, "close": 0.1086, "volume": 80461.2, "quote_volume": 8731.23662, "trades": 82, "taker_buy_volume": 33864.5, "taker_buy_quote": 3676.08431}, {"ts": 1774842120000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 16841.7, "quote_volume": 1827.47422, "trades": 17, "taker_buy_volume": 4517.9, "taker_buy_quote": 490.49646}, {"ts": 1774842180000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 660.0, "quote_volume": 71.6128, "trades": 3, "taker_buy_volume": 660.0, "taker_buy_quote": 71.6128}, {"ts": 1774842240000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 29188.5, "quote_volume": 3168.35508, "trades": 36, "taker_buy_volume": 11742.9, "taker_buy_quote": 1275.50748}, {"ts": 1774842300000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 45.9, "quote_volume": 4.98933, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 4.98933}, {"ts": 1774842360000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1085, "volume": 25207.4, "quote_volume": 2736.35984, "trades": 29, "taker_buy_volume": 830.5, "taker_buy_quote": 90.27535}, {"ts": 1774842420000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1417.8, "quote_volume": 153.8313, "trades": 4, "taker_buy_volume": 708.9, "taker_buy_quote": 76.91565}, {"ts": 1774842480000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 48907.1, "quote_volume": 5302.20387, "trades": 123, "taker_buy_volume": 29977.3, "taker_buy_quote": 3250.51771}, {"ts": 1774842540000, "open": 0.1084, "high": 0.1084, "low": 0.1078, "close": 0.1083, "volume": 185017.6, "quote_volume": 20007.49059, "trades": 93, "taker_buy_volume": 53335.3, "taker_buy_quote": 5772.10099}, {"ts": 1774842600000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 25750.4, "quote_volume": 2784.59845, "trades": 25, "taker_buy_volume": 21294.8, "taker_buy_quote": 2303.30085}, {"ts": 1774842660000, "open": 0.1082, "high": 0.1082, "low": 0.1078, "close": 0.1079, "volume": 65031.3, "quote_volume": 7020.35184, "trades": 95, "taker_buy_volume": 32871.0, "taker_buy_quote": 3547.895}, {"ts": 1774842720000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 23294.3, "quote_volume": 2518.54979, "trades": 23, "taker_buy_volume": 17223.1, "taker_buy_quote": 1862.10151}, {"ts": 1774842780000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 6358.4, "quote_volume": 687.95334, "trades": 9, "taker_buy_volume": 46.1, "taker_buy_quote": 4.99263}, {"ts": 1774842840000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1167.2, "quote_volume": 126.29104, "trades": 2, "taker_buy_volume": 1167.2, "taker_buy_quote": 126.29104}, {"ts": 1774842900000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 3924.3, "quote_volume": 423.80501, "trades": 5, "taker_buy_volume": 456.2, "taker_buy_quote": 49.2696}, {"ts": 1774842960000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 17058.6, "quote_volume": 1839.36408, "trades": 28, "taker_buy_volume": 7236.1, "taker_buy_quote": 780.35014}, {"ts": 1774843020000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.1082, "volume": 23101.3, "quote_volume": 2495.82193, "trades": 32, "taker_buy_volume": 22305.6, "taker_buy_quote": 2409.95269}, {"ts": 1774843080000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 6820.4, "quote_volume": 737.28524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843140000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 46.2, "quote_volume": 4.99884, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 4.99884}, {"ts": 1774843200000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 47640.7, "quote_volume": 5145.63679, "trades": 35, "taker_buy_volume": 800.6, "taker_buy_quote": 86.54486}, {"ts": 1774843260000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 7904.2, "quote_volume": 852.565, "trades": 9, "taker_buy_volume": 6954.8, "taker_buy_quote": 750.21968}, {"ts": 1774843320000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 4359.4, "quote_volume": 470.90789, "trades": 8, "taker_buy_volume": 3525.8, "taker_buy_quote": 380.80489}, {"ts": 1774843380000, "open": 0.1082, "high": 0.1082, "low": 0.1078, "close": 0.1078, "volume": 102427.5, "quote_volume": 11062.08352, "trades": 25, "taker_buy_volume": 8323.7, "taker_buy_quote": 898.9596}, {"ts": 1774843440000, "open": 0.1078, "high": 0.1079, "low": 0.1075, "close": 0.1075, "volume": 52105.8, "quote_volume": 5612.67924, "trades": 57, "taker_buy_volume": 38299.3, "taker_buy_quote": 4126.98599}, {"ts": 1774843500000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 148860.2, "quote_volume": 16005.30751, "trades": 109, "taker_buy_volume": 42870.3, "taker_buy_quote": 4612.32372}, {"ts": 1774843560000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 25497.3, "quote_volume": 2743.64552, "trades": 28, "taker_buy_volume": 18768.9, "taker_buy_quote": 2020.63459}, {"ts": 1774843620000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 4259.8, "quote_volume": 458.35912, "trades": 7, "taker_buy_volume": 46.4, "taker_buy_quote": 4.99728}, {"ts": 1774843680000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 9435.8, "quote_volume": 1015.77574, "trades": 14, "taker_buy_volume": 2261.7, "taker_buy_quote": 243.67381}, {"ts": 1774843740000, "open": 0.1076, "high": 0.1082, "low": 0.1076, "close": 0.1082, "volume": 57865.1, "quote_volume": 6242.65738, "trades": 85, "taker_buy_volume": 34120.0, "taker_buy_quote": 3681.78487}, {"ts": 1774843800000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 13076.6, "quote_volume": 1415.04805, "trades": 7, "taker_buy_volume": 1599.3, "taker_buy_quote": 173.20419}, {"ts": 1774843860000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 9880.4, "quote_volume": 1071.67015, "trades": 19, "taker_buy_volume": 770.5, "taker_buy_quote": 83.55931}, {"ts": 1774843920000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 6539.8, "quote_volume": 707.96638, "trades": 15, "taker_buy_volume": 216.3, "taker_buy_quote": 23.42529}, {"ts": 1774843980000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 9256.1, "quote_volume": 1002.23355, "trades": 23, "taker_buy_volume": 2134.7, "taker_buy_quote": 231.18801}, {"ts": 1774844040000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 2764.3, "quote_volume": 299.09726, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844100000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 1909.8, "quote_volume": 206.75431, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 4.99724}, {"ts": 1774844160000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 8571.1, "quote_volume": 928.7771, "trades": 23, "taker_buy_volume": 5842.1, "taker_buy_quote": 633.28824}, {"ts": 1774844220000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 6376.5, "quote_volume": 690.86987, "trades": 5, "taker_buy_volume": 1474.6, "taker_buy_quote": 159.9941}, {"ts": 1774844280000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1230.8, "quote_volume": 133.1002, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844340000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 13121.5, "quote_volume": 1416.36773, "trades": 24, "taker_buy_volume": 371.8, "taker_buy_quote": 40.04286}, {"ts": 1774844400000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 4309.5, "quote_volume": 464.0503, "trades": 9, "taker_buy_volume": 3017.2, "taker_buy_quote": 324.99882}, {"ts": 1774844460000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 3747.8, "quote_volume": 404.15975, "trades": 18, "taker_buy_volume": 2283.4, "taker_buy_quote": 246.21812}, {"ts": 1774844520000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 5577.4, "quote_volume": 601.66957, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844580000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 9551.1, "quote_volume": 1029.60858, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844640000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1529.5, "quote_volume": 164.72715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844700000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 48270.2, "quote_volume": 5196.60206, "trades": 24, "taker_buy_volume": 316.7, "taker_buy_quote": 34.11785}, {"ts": 1774844760000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 12411.1, "quote_volume": 1335.2033, "trades": 11, "taker_buy_volume": 2304.3, "taker_buy_quote": 247.72093}, {"ts": 1774844820000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 10413.1, "quote_volume": 1119.69699, "trades": 13, "taker_buy_volume": 8370.7, "taker_buy_quote": 900.19481}, {"ts": 1774844880000, "open": 0.1075, "high": 0.1076, "low": 0.1072, "close": 0.1073, "volume": 65122.9, "quote_volume": 6994.30628, "trades": 59, "taker_buy_volume": 35735.2, "taker_buy_quote": 3839.54711}, {"ts": 1774844940000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 12933.5, "quote_volume": 1390.67158, "trades": 24, "taker_buy_volume": 9933.7, "taker_buy_quote": 1068.49306}, {"ts": 1774845000000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 3270.6, "quote_volume": 351.64244, "trades": 5, "taker_buy_volume": 1661.5, "taker_buy_quote": 178.74469}, {"ts": 1774845060000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 1763.4, "quote_volume": 189.39844, "trades": 3, "taker_buy_volume": 46.4, "taker_buy_quote": 4.99264}, {"ts": 1774845120000, "open": 0.1075, "high": 0.1075, "low": 0.1071, "close": 0.1075, "volume": 56065.6, "quote_volume": 6012.93136, "trades": 31, "taker_buy_volume": 16150.9, "taker_buy_quote": 1733.96612}, {"ts": 1774845180000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2348.7, "quote_volume": 252.01551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845240000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 1678.8, "quote_volume": 180.01467, "trades": 5, "taker_buy_volume": 209.3, "taker_buy_quote": 22.47882}, {"ts": 1774845300000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 43076.1, "quote_volume": 4612.34866, "trades": 73, "taker_buy_volume": 25389.3, "taker_buy_quote": 2718.5012}, {"ts": 1774845360000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 12346.0, "quote_volume": 1321.16596, "trades": 19, "taker_buy_volume": 5954.3, "taker_buy_quote": 637.68553}, {"ts": 1774845420000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 5300.8, "quote_volume": 566.67652, "trades": 7, "taker_buy_volume": 105.0, "taker_buy_quote": 11.2455}, {"ts": 1774845480000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 1701.0, "quote_volume": 181.84622, "trades": 3, "taker_buy_volume": 46.6, "taker_buy_quote": 4.99086}, {"ts": 1774845540000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 19085.1, "quote_volume": 2042.23923, "trades": 19, "taker_buy_volume": 10134.2, "taker_buy_quote": 1084.57331}, {"ts": 1774845600000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 38936.3, "quote_volume": 4161.63336, "trades": 33, "taker_buy_volume": 18661.5, "taker_buy_quote": 1995.20268}, {"ts": 1774845660000, "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 13421.0, "quote_volume": 1435.62621, "trades": 19, "taker_buy_volume": 3324.8, "taker_buy_quote": 356.0192}, {"ts": 1774845720000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 11904.4, "quote_volume": 1271.99429, "trades": 15, "taker_buy_volume": 10652.9, "taker_buy_quote": 1138.44987}, {"ts": 1774845780000, "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1068, "volume": 66221.6, "quote_volume": 7068.47654, "trades": 66, "taker_buy_volume": 31374.2, "taker_buy_quote": 3351.46861}, {"ts": 1774845840000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 5737.7, "quote_volume": 613.05826, "trades": 11, "taker_buy_volume": 2124.5, "taker_buy_quote": 227.1685}, {"ts": 1774845900000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3743.7, "quote_volume": 399.77398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845960000, "open": 0.1069, "high": 0.107, "low": 0.1067, "close": 0.1069, "volume": 12340.2, "quote_volume": 1319.02493, "trades": 15, "taker_buy_volume": 9156.4, "taker_buy_quote": 978.87832}, {"ts": 1774846020000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 21506.3, "quote_volume": 2296.31033, "trades": 24, "taker_buy_volume": 9629.6, "taker_buy_quote": 1027.8435}, {"ts": 1774846080000, "open": 0.1066, "high": 0.1068, "low": 0.1064, "close": 0.1067, "volume": 58311.6, "quote_volume": 6214.32143, "trades": 50, "taker_buy_volume": 21555.9, "taker_buy_quote": 2301.04463}, {"ts": 1774846140000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 26537.3, "quote_volume": 2829.44241, "trades": 31, "taker_buy_volume": 20812.7, "taker_buy_quote": 2219.65112}, {"ts": 1774846200000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 14350.8, "quote_volume": 1528.37579, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846260000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 12156.2, "quote_volume": 1294.6353, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846320000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 10365.7, "quote_volume": 1104.78651, "trades": 9, "taker_buy_volume": 1735.1, "taker_buy_quote": 184.96467}, {"ts": 1774846380000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 2238.6, "quote_volume": 238.52308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846440000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2610.8, "quote_volume": 278.41128, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 106.7}, {"ts": 1774846500000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 9692.9, "quote_volume": 1034.24179, "trades": 10, "taker_buy_volume": 93.6, "taker_buy_quote": 9.99648}, {"ts": 1774846560000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2179.6, "quote_volume": 232.56332, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846620000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 2709.7, "quote_volume": 289.06223, "trades": 7, "taker_buy_volume": 46.8, "taker_buy_quote": 4.99824}, {"ts": 1774846680000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 11697.0, "quote_volume": 1248.79587, "trades": 33, "taker_buy_volume": 10066.0, "taker_buy_quote": 1074.64789}, {"ts": 1774846740000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1668.1, "quote_volume": 178.15308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846800000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 6821.8, "quote_volume": 728.4983, "trades": 15, "taker_buy_volume": 290.6, "taker_buy_quote": 31.03608}, {"ts": 1774846860000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 8787.8, "quote_volume": 939.03079, "trades": 15, "taker_buy_volume": 4624.0, "taker_buy_quote": 494.07337}, {"ts": 1774846920000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 3976.8, "quote_volume": 425.07178, "trades": 12, "taker_buy_volume": 2321.9, "taker_buy_quote": 248.24462}, {"ts": 1774846980000, "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 10520.0, "quote_volume": 1125.16301, "trades": 24, "taker_buy_volume": 426.9, "taker_buy_quote": 45.7004}, {"ts": 1774847040000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 2177.7, "quote_volume": 232.47714, "trades": 7, "taker_buy_volume": 747.2, "taker_buy_quote": 79.84279}, {"ts": 1774847100000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 15260.9, "quote_volume": 1629.82809, "trades": 13, "taker_buy_volume": 12074.2, "taker_buy_quote": 1289.59324}, {"ts": 1774847160000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 1836.5, "quote_volume": 196.13603, "trades": 5, "taker_buy_volume": 451.6, "taker_buy_quote": 48.27604}, {"ts": 1774847220000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 10800.5, "quote_volume": 1153.38669, "trades": 15, "taker_buy_volume": 873.7, "taker_buy_quote": 93.35279}, {"ts": 1774847280000, "open": 0.1067, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 11826.3, "quote_volume": 1261.81686, "trades": 29, "taker_buy_volume": 8335.5, "taker_buy_quote": 889.58854}, {"ts": 1774847340000, "open": 0.1067, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 21029.4, "quote_volume": 2244.39569, "trades": 43, "taker_buy_volume": 9031.6, "taker_buy_quote": 964.45795}, {"ts": 1774847400000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 30050.6, "quote_volume": 3207.47947, "trades": 50, "taker_buy_volume": 15292.6, "taker_buy_quote": 1633.05771}, {"ts": 1774847460000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 17489.0, "quote_volume": 1865.14961, "trades": 23, "taker_buy_volume": 1074.4, "taker_buy_quote": 114.67884}, {"ts": 1774847520000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 26964.5, "quote_volume": 2874.70006, "trades": 34, "taker_buy_volume": 15072.0, "taker_buy_quote": 1607.41803}, {"ts": 1774847580000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 23234.0, "quote_volume": 2475.19479, "trades": 48, "taker_buy_volume": 16940.1, "taker_buy_quote": 1804.9294}, {"ts": 1774847640000, "open": 0.1065, "high": 0.1066, "low": 0.1063, "close": 0.1065, "volume": 68570.8, "quote_volume": 7300.17462, "trades": 52, "taker_buy_volume": 42338.1, "taker_buy_quote": 4510.91469}, {"ts": 1774847700000, "open": 0.1064, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 80564.7, "quote_volume": 8573.65323, "trades": 70, "taker_buy_volume": 36013.2, "taker_buy_quote": 3833.40087}, {"ts": 1774847760000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 60731.6, "quote_volume": 6458.18021, "trades": 41, "taker_buy_volume": 30485.8, "taker_buy_quote": 3240.56967}, {"ts": 1774847820000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 5426.9, "quote_volume": 577.26916, "trades": 5, "taker_buy_volume": 5426.9, "taker_buy_quote": 577.26916}, {"ts": 1774847880000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 19304.5, "quote_volume": 2053.62894, "trades": 37, "taker_buy_volume": 4259.5, "taker_buy_quote": 453.23663}, {"ts": 1774847940000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 16148.1, "quote_volume": 1716.31238, "trades": 26, "taker_buy_volume": 14431.2, "taker_buy_quote": 1533.9776}, {"ts": 1774848000000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 7993.0, "quote_volume": 849.22021, "trades": 12, "taker_buy_volume": 1854.4, "taker_buy_quote": 197.28182}, {"ts": 1774848060000, "open": 0.1064, "high": 0.1075, "low": 0.1064, "close": 0.1075, "volume": 91047.8, "quote_volume": 9732.01289, "trades": 96, "taker_buy_volume": 71631.6, "taker_buy_quote": 7654.08478}, {"ts": 1774848120000, "open": 0.1074, "high": 0.1074, "low": 0.1069, "close": 0.1072, "volume": 15687.0, "quote_volume": 1682.06864, "trades": 20, "taker_buy_volume": 8004.6, "taker_buy_quote": 858.06668}, {"ts": 1774848180000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 1788.5, "quote_volume": 191.45812, "trades": 4, "taker_buy_volume": 443.1, "taker_buy_quote": 47.50032}, {"ts": 1774848240000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 2189.8, "quote_volume": 234.56281, "trades": 6, "taker_buy_volume": 352.3, "taker_buy_quote": 37.76656}, {"ts": 1774848300000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 761.4, "quote_volume": 81.63255, "trades": 7, "taker_buy_volume": 452.1, "taker_buy_quote": 48.47559}, {"ts": 1774848360000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 7850.1, "quote_volume": 842.983, "trades": 19, "taker_buy_volume": 4945.8, "taker_buy_quote": 531.0923}, {"ts": 1774848420000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 9030.2, "quote_volume": 970.51966, "trades": 14, "taker_buy_volume": 8410.2, "taker_buy_quote": 903.90404}, {"ts": 1774848480000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 12958.8, "quote_volume": 1395.66276, "trades": 8, "taker_buy_volume": 12958.8, "taker_buy_quote": 1395.66276}, {"ts": 1774848540000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 388.2, "quote_volume": 41.84281, "trades": 3, "taker_buy_volume": 388.2, "taker_buy_quote": 41.84281}, {"ts": 1774848600000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.108, "volume": 5936.0, "quote_volume": 641.64468, "trades": 18, "taker_buy_volume": 4805.5, "taker_buy_quote": 519.53213}, {"ts": 1774848660000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 17552.5, "quote_volume": 1898.97124, "trades": 6, "taker_buy_volume": 17459.9, "taker_buy_quote": 1888.96118}, {"ts": 1774848720000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 10674.0, "quote_volume": 1155.04136, "trades": 6, "taker_buy_volume": 10488.6, "taker_buy_quote": 1134.96256}, {"ts": 1774848780000, "open": 0.1084, "high": 0.1087, "low": 0.1083, "close": 0.1086, "volume": 38002.8, "quote_volume": 4121.42068, "trades": 42, "taker_buy_volume": 31811.2, "taker_buy_quote": 3449.74168}, {"ts": 1774848840000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 98067.9, "quote_volume": 10659.28071, "trades": 13, "taker_buy_volume": 3428.0, "taker_buy_quote": 372.51751}, {"ts": 1774848900000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1086, "volume": 100924.0, "quote_volume": 10970.56874, "trades": 51, "taker_buy_volume": 66902.5, "taker_buy_quote": 7274.53899}, {"ts": 1774848960000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 187077.2, "quote_volume": 20333.1024, "trades": 41, "taker_buy_volume": 43236.9, "taker_buy_quote": 4699.19438}, {"ts": 1774849020000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 22432.5, "quote_volume": 2438.28677, "trades": 12, "taker_buy_volume": 8782.2, "taker_buy_quote": 954.62514}, {"ts": 1774849080000, "open": 0.1088, "high": 0.109, "low": 0.1086, "close": 0.1088, "volume": 160120.9, "quote_volume": 17418.02866, "trades": 140, "taker_buy_volume": 111510.2, "taker_buy_quote": 12132.9786}, {"ts": 1774849140000, "open": 0.1089, "high": 0.109, "low": 0.1086, "close": 0.1087, "volume": 16689.8, "quote_volume": 1815.89745, "trades": 19, "taker_buy_volume": 9946.9, "taker_buy_quote": 1082.54633}, {"ts": 1774849200000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 18413.4, "quote_volume": 2003.35296, "trades": 22, "taker_buy_volume": 17101.1, "taker_buy_quote": 1860.70062}, {"ts": 1774849260000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 459.1, "quote_volume": 49.99599, "trades": 2, "taker_buy_volume": 459.1, "taker_buy_quote": 49.99599}, {"ts": 1774849320000, "open": 0.1088, "high": 0.109, "low": 0.1085, "close": 0.1089, "volume": 66076.1, "quote_volume": 7186.77165, "trades": 68, "taker_buy_volume": 27860.9, "taker_buy_quote": 3030.68356}, {"ts": 1774849380000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 42322.8, "quote_volume": 4611.96397, "trades": 45, "taker_buy_volume": 14949.7, "taker_buy_quote": 1629.74878}, {"ts": 1774849440000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.1092, "volume": 62626.6, "quote_volume": 6834.64186, "trades": 59, "taker_buy_volume": 32210.2, "taker_buy_quote": 3517.55062}, {"ts": 1774849500000, "open": 0.1092, "high": 0.1098, "low": 0.1091, "close": 0.1093, "volume": 194365.5, "quote_volume": 21273.10686, "trades": 185, "taker_buy_volume": 97581.6, "taker_buy_quote": 10685.18164}, {"ts": 1774849560000, "open": 0.1092, "high": 0.1094, "low": 0.1089, "close": 0.1089, "volume": 42216.6, "quote_volume": 4608.57149, "trades": 45, "taker_buy_volume": 13873.8, "taker_buy_quote": 1516.13754}, {"ts": 1774849620000, "open": 0.1089, "high": 0.1091, "low": 0.1086, "close": 0.1086, "volume": 43720.3, "quote_volume": 4764.69256, "trades": 47, "taker_buy_volume": 26170.5, "taker_buy_quote": 2854.46612}, {"ts": 1774849680000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 9068.6, "quote_volume": 983.05922, "trades": 19, "taker_buy_volume": 603.0, "taker_buy_quote": 65.40705}, {"ts": 1774849740000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 9835.9, "quote_volume": 1065.1229, "trades": 17, "taker_buy_volume": 3352.1, "taker_buy_quote": 363.02774}, {"ts": 1774849800000, "open": 0.1083, "high": 0.1083, "low": 0.1078, "close": 0.108, "volume": 47435.0, "quote_volume": 5126.00234, "trades": 44, "taker_buy_volume": 10190.4, "taker_buy_quote": 1101.68194}, {"ts": 1774849860000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 2759.1, "quote_volume": 298.521, "trades": 12, "taker_buy_volume": 1176.6, "taker_buy_quote": 127.30376}, {"ts": 1774849920000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 4840.4, "quote_volume": 522.26769, "trades": 9, "taker_buy_volume": 4325.5, "taker_buy_quote": 466.70287}, {"ts": 1774849980000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 19260.7, "quote_volume": 2075.52418, "trades": 12, "taker_buy_volume": 278.7, "taker_buy_quote": 29.98812}, {"ts": 1774850040000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1476.1, "quote_volume": 158.97597, "trades": 13, "taker_buy_volume": 1476.1, "taker_buy_quote": 158.97597}, {"ts": 1774850100000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 15448.3, "quote_volume": 1660.74733, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850160000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 14125.8, "quote_volume": 1520.52407, "trades": 10, "taker_buy_volume": 12605.1, "taker_buy_quote": 1356.74468}, {"ts": 1774850220000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 2509.0, "quote_volume": 270.10514, "trades": 7, "taker_buy_volume": 1614.2, "taker_buy_quote": 173.84933}, {"ts": 1774850280000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 88.7, "quote_volume": 9.54412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850340000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 6059.4, "quote_volume": 652.02409, "trades": 7, "taker_buy_volume": 326.5, "taker_buy_quote": 35.16405}, {"ts": 1774850400000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1944.5, "quote_volume": 209.03375, "trades": 3, "taker_buy_volume": 321.4, "taker_buy_quote": 34.5505}, {"ts": 1774850460000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 659.1, "quote_volume": 70.91916, "trades": 4, "taker_buy_volume": 418.8, "taker_buy_quote": 45.06288}, {"ts": 1774850520000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 6793.5, "quote_volume": 732.27345, "trades": 9, "taker_buy_volume": 278.7, "taker_buy_quote": 30.04383}, {"ts": 1774850580000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 760.8, "quote_volume": 82.09031, "trades": 3, "taker_buy_volume": 92.8, "taker_buy_quote": 10.0224}, {"ts": 1774850640000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 2817.6, "quote_volume": 303.78694, "trades": 4, "taker_buy_volume": 496.6, "taker_buy_quote": 53.58314}, {"ts": 1774850700000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 8971.6, "quote_volume": 967.1005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850760000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850820000, "open": 0.1077, "high": 0.108, "low": 0.1076, "close": 0.1078, "volume": 4769.8, "quote_volume": 514.63349, "trades": 9, "taker_buy_volume": 3782.5, "taker_buy_quote": 408.29087}, {"ts": 1774850880000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 5064.5, "quote_volume": 546.06647, "trades": 15, "taker_buy_volume": 3562.6, "taker_buy_quote": 384.20987}, {"ts": 1774850940000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 52317.9, "quote_volume": 5633.92326, "trades": 28, "taker_buy_volume": 26436.4, "taker_buy_quote": 2848.43654}, {"ts": 1774851000000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 4517.8, "quote_volume": 487.01884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851060000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 20204.8, "quote_volume": 2178.07744, "trades": 5, "taker_buy_volume": 952.4, "taker_buy_quote": 102.66872}, {"ts": 1774851120000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 3072.5, "quote_volume": 331.13698, "trades": 4, "taker_buy_volume": 2287.3, "taker_buy_quote": 246.57094}, {"ts": 1774851180000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.1081, "volume": 10638.3, "quote_volume": 1148.54601, "trades": 11, "taker_buy_volume": 6427.5, "taker_buy_quote": 694.49404}, {"ts": 1774851240000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 23403.1, "quote_volume": 2538.23652, "trades": 33, "taker_buy_volume": 12006.3, "taker_buy_quote": 1302.54833}, {"ts": 1774851300000, "open": 0.1083, "high": 0.1085, "low": 0.1079, "close": 0.1079, "volume": 43540.9, "quote_volume": 4710.17149, "trades": 37, "taker_buy_volume": 1406.2, "taker_buy_quote": 152.42901}, {"ts": 1774851360000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 13961.3, "quote_volume": 1503.69384, "trades": 10, "taker_buy_volume": 9783.5, "taker_buy_quote": 1053.69225}, {"ts": 1774851420000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 344.0, "quote_volume": 37.0488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851480000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 14428.4, "quote_volume": 1556.82436, "trades": 9, "taker_buy_volume": 14428.4, "taker_buy_quote": 1556.82436}, {"ts": 1774851540000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 32198.9, "quote_volume": 3473.056, "trades": 17, "taker_buy_volume": 6123.8, "taker_buy_quote": 661.3704}, {"ts": 1774851600000, "open": 0.1077, "high": 0.1077, "low": 0.1072, "close": 0.1073, "volume": 39794.4, "quote_volume": 4274.89901, "trades": 45, "taker_buy_volume": 10038.8, "taker_buy_quote": 1077.16324}, {"ts": 1774851660000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 13643.5, "quote_volume": 1462.23012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851720000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 2687.0, "quote_volume": 287.787, "trades": 3, "taker_buy_volume": 46.5, "taker_buy_quote": 4.98945}, {"ts": 1774851780000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 36323.5, "quote_volume": 3889.33259, "trades": 14, "taker_buy_volume": 9239.1, "taker_buy_quote": 989.88166}, {"ts": 1774851840000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 2046.3, "quote_volume": 219.02484, "trades": 4, "taker_buy_volume": 1631.5, "taker_buy_quote": 174.68272}, {"ts": 1774851900000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 1385.5, "quote_volume": 148.44981, "trades": 5, "taker_buy_volume": 654.6, "taker_buy_quote": 70.17312}, {"ts": 1774851960000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 336.2, "quote_volume": 36.04064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852020000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2631.4, "quote_volume": 282.34922, "trades": 5, "taker_buy_volume": 378.9, "taker_buy_quote": 40.65597}, {"ts": 1774852080000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 409.4, "quote_volume": 43.88768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852140000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 16128.1, "quote_volume": 1730.54513, "trades": 8, "taker_buy_volume": 16128.1, "taker_buy_quote": 1730.54513}, {"ts": 1774852200000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 6982.4, "quote_volume": 749.04096, "trades": 13, "taker_buy_volume": 1517.2, "taker_buy_quote": 162.94728}, {"ts": 1774852260000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 327.4, "quote_volume": 35.16276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852320000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 93.3, "quote_volume": 10.02042, "trades": 1, "taker_buy_volume": 93.3, "taker_buy_quote": 10.02042}, {"ts": 1774852380000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 802.1, "quote_volume": 86.15486, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 10.019}, {"ts": 1774852440000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852500000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852560000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852620000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 98.6, "quote_volume": 10.5995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852680000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 6841.9, "quote_volume": 736.96045, "trades": 9, "taker_buy_volume": 5738.5, "taker_buy_quote": 618.12427}, {"ts": 1774852740000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 26199.4, "quote_volume": 2826.45652, "trades": 15, "taker_buy_volume": 26199.4, "taker_buy_quote": 2826.45652}, {"ts": 1774852800000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 455.2, "quote_volume": 49.07056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852860000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852920000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852980000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853040000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 10397.3, "quote_volume": 1122.61201, "trades": 5, "taker_buy_volume": 7433.4, "taker_buy_quote": 802.8072}, {"ts": 1774853100000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 11665.5, "quote_volume": 1261.04055, "trades": 8, "taker_buy_volume": 11665.5, "taker_buy_quote": 1261.04055}, {"ts": 1774853160000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 2227.5, "quote_volume": 241.11475, "trades": 5, "taker_buy_volume": 1656.2, "taker_buy_quote": 179.35722}, {"ts": 1774853220000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 92.6, "quote_volume": 10.01006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853280000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 18947.0, "quote_volume": 2048.9993, "trades": 14, "taker_buy_volume": 6416.0, "taker_buy_quote": 693.64408}, {"ts": 1774853340000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1083, "volume": 19112.9, "quote_volume": 2065.42402, "trades": 12, "taker_buy_volume": 15779.0, "taker_buy_quote": 1705.57788}, {"ts": 1774853400000, "open": 0.1082, "high": 0.1082, "low": 0.1078, "close": 0.108, "volume": 30770.3, "quote_volume": 3324.78158, "trades": 18, "taker_buy_volume": 1350.1, "taker_buy_quote": 145.80153}, {"ts": 1774853460000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 13876.6, "quote_volume": 1498.6728, "trades": 11, "taker_buy_volume": 11374.6, "taker_buy_quote": 1228.4568}, {"ts": 1774853520000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853580000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 1055.5, "quote_volume": 113.70788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853640000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 1017.0, "quote_volume": 109.49566, "trades": 5, "taker_buy_volume": 571.6, "taker_buy_quote": 61.56132}, {"ts": 1774853700000, "open": 0.1076, "high": 0.1076, "low": 0.1072, "close": 0.1074, "volume": 45741.8, "quote_volume": 4910.29188, "trades": 36, "taker_buy_volume": 19875.4, "taker_buy_quote": 2131.92894}, {"ts": 1774853760000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853820000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 23614.9, "quote_volume": 2538.82683, "trades": 15, "taker_buy_volume": 10255.5, "taker_buy_quote": 1102.87145}, {"ts": 1774853880000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 4680.5, "quote_volume": 502.779, "trades": 10, "taker_buy_volume": 4369.6, "taker_buy_quote": 469.38834}, {"ts": 1774853940000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 52622.4, "quote_volume": 5676.2241, "trades": 38, "taker_buy_volume": 23427.9, "taker_buy_quote": 2526.37993}, {"ts": 1774854000000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 589.7, "quote_volume": 63.62863, "trades": 3, "taker_buy_volume": 126.7, "taker_buy_quote": 13.67093}, {"ts": 1774854060000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 3011.0, "quote_volume": 324.8869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854120000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 7830.9, "quote_volume": 845.94127, "trades": 11, "taker_buy_volume": 5518.4, "taker_buy_quote": 596.19127}, {"ts": 1774854180000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 118.5, "quote_volume": 12.83355, "trades": 1, "taker_buy_volume": 118.5, "taker_buy_quote": 12.83355}, {"ts": 1774854240000, "open": 0.1082, "high": 0.1082, "low": 0.1078, "close": 0.1078, "volume": 1822.3, "quote_volume": 196.78397, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854300000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 28680.9, "quote_volume": 3091.67104, "trades": 13, "taker_buy_volume": 1281.1, "taker_buy_quote": 138.00044}, {"ts": 1774854360000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2220.3, "quote_volume": 239.12631, "trades": 3, "taker_buy_volume": 93.6, "taker_buy_quote": 10.08072}, {"ts": 1774854420000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 1031.7, "quote_volume": 111.06758, "trades": 8, "taker_buy_volume": 938.6, "taker_buy_quote": 101.05002}, {"ts": 1774854480000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 190.7, "quote_volume": 20.54768, "trades": 2, "taker_buy_volume": 92.9, "taker_buy_quote": 10.01462}, {"ts": 1774854540000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 2739.3, "quote_volume": 294.99198, "trades": 5, "taker_buy_volume": 306.3, "taker_buy_quote": 32.98851}, {"ts": 1774854600000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 14257.3, "quote_volume": 1532.51982, "trades": 21, "taker_buy_volume": 4074.6, "taker_buy_quote": 437.94917}, {"ts": 1774854660000, "open": 0.1074, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 3635.2, "quote_volume": 390.67233, "trades": 5, "taker_buy_volume": 2863.0, "taker_buy_quote": 307.77714}, {"ts": 1774854720000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 326.1, "quote_volume": 35.05575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854780000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 1186.0, "quote_volume": 127.50431, "trades": 7, "taker_buy_volume": 93.1, "taker_buy_quote": 10.01756}, {"ts": 1774854840000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 2204.1, "quote_volume": 236.94539, "trades": 4, "taker_buy_volume": 46.4, "taker_buy_quote": 4.99264}, {"ts": 1774854900000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 8928.5, "quote_volume": 961.59945, "trades": 6, "taker_buy_volume": 8928.5, "taker_buy_quote": 961.59945}, {"ts": 1774854960000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 3947.9, "quote_volume": 425.00671, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855020000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855080000, "open": 0.1078, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 13256.3, "quote_volume": 1430.02227, "trades": 13, "taker_buy_volume": 12994.6, "taker_buy_quote": 1401.83718}, {"ts": 1774855140000, "open": 0.1081, "high": 0.1093, "low": 0.108, "close": 0.1091, "volume": 142328.3, "quote_volume": 15480.22479, "trades": 107, "taker_buy_volume": 103598.1, "taker_buy_quote": 11251.09682}, {"ts": 1774855200000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 5630.7, "quote_volume": 613.60887, "trades": 7, "taker_buy_volume": 557.6, "taker_buy_quote": 60.82128}, {"ts": 1774855260000, "open": 0.109, "high": 0.109, "low": 0.1086, "close": 0.1089, "volume": 31309.0, "quote_volume": 3402.80461, "trades": 22, "taker_buy_volume": 22957.7, "taker_buy_quote": 2495.80951}, {"ts": 1774855320000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 1235.5, "quote_volume": 134.50589, "trades": 2, "taker_buy_volume": 834.9, "taker_buy_quote": 90.92061}, {"ts": 1774855380000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 4908.9, "quote_volume": 535.49048, "trades": 7, "taker_buy_volume": 4908.9, "taker_buy_quote": 535.49048}, {"ts": 1774855440000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 6241.9, "quote_volume": 680.54005, "trades": 6, "taker_buy_volume": 2091.7, "taker_buy_quote": 227.78613}, {"ts": 1774855500000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 23704.2, "quote_volume": 2577.13205, "trades": 22, "taker_buy_volume": 3930.3, "taker_buy_quote": 427.61664}, {"ts": 1774855560000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 2098.8, "quote_volume": 227.72901, "trades": 3, "taker_buy_volume": 1914.1, "taker_buy_quote": 207.67985}, {"ts": 1774855620000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 25440.7, "quote_volume": 2762.41712, "trades": 16, "taker_buy_volume": 2267.7, "taker_buy_quote": 246.33684}, {"ts": 1774855680000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 9546.5, "quote_volume": 1034.45362, "trades": 15, "taker_buy_volume": 5309.4, "taker_buy_quote": 575.49265}, {"ts": 1774855740000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 1719.3, "quote_volume": 186.55394, "trades": 6, "taker_buy_volume": 464.7, "taker_buy_quote": 50.42984}, {"ts": 1774855800000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 10464.5, "quote_volume": 1137.49115, "trades": 8, "taker_buy_volume": 8337.8, "taker_buy_quote": 906.31886}, {"ts": 1774855860000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1720.3, "quote_volume": 186.82458, "trades": 10, "taker_buy_volume": 690.3, "taker_buy_quote": 74.96658}, {"ts": 1774855920000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 7479.8, "quote_volume": 812.99258, "trades": 14, "taker_buy_volume": 666.3, "taker_buy_quote": 72.43602}, {"ts": 1774855980000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856040000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856100000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 3918.3, "quote_volume": 425.91921, "trades": 9, "taker_buy_volume": 3734.1, "taker_buy_quote": 405.89667}, {"ts": 1774856160000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856220000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 341.0, "quote_volume": 37.02117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856280000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 16044.2, "quote_volume": 1740.16312, "trades": 16, "taker_buy_volume": 4117.2, "taker_buy_quote": 446.53457}, {"ts": 1774856340000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 51581.4, "quote_volume": 5571.81328, "trades": 19, "taker_buy_volume": 36376.9, "taker_buy_quote": 3929.36575}, {"ts": 1774856400000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 3228.0, "quote_volume": 349.2696, "trades": 4, "taker_buy_volume": 3152.6, "taker_buy_quote": 341.11132}, {"ts": 1774856460000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 4670.4, "quote_volume": 505.80432, "trades": 6, "taker_buy_volume": 417.0, "taker_buy_quote": 45.1611}, {"ts": 1774856520000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 185.1, "quote_volume": 20.01856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856580000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 5869.3, "quote_volume": 634.45819, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856640000, "open": 0.1081, "high": 0.1081, "low": 0.1076, "close": 0.1077, "volume": 19208.8, "quote_volume": 2072.03653, "trades": 19, "taker_buy_volume": 10887.1, "taker_buy_quote": 1174.13307}, {"ts": 1774856700000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2547.4, "quote_volume": 274.10952, "trades": 5, "taker_buy_volume": 92.8, "taker_buy_quote": 9.99456}, {"ts": 1774856760000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 1226.7, "quote_volume": 132.12489, "trades": 7, "taker_buy_volume": 1072.9, "taker_buy_quote": 115.56063}, {"ts": 1774856820000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 184.9, "quote_volume": 19.93222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856880000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1765.9, "quote_volume": 190.36402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856940000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 16744.1, "quote_volume": 1808.14846, "trades": 15, "taker_buy_volume": 16425.8, "taker_buy_quote": 1773.74023}, {"ts": 1774857000000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 12672.7, "quote_volume": 1371.94154, "trades": 10, "taker_buy_volume": 3823.3, "taker_buy_quote": 414.43646}, {"ts": 1774857060000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 2930.4, "quote_volume": 317.06002, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857120000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 46779.4, "quote_volume": 5061.48502, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857180000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 16011.3, "quote_volume": 1729.23891, "trades": 9, "taker_buy_volume": 15918.7, "taker_buy_quote": 1719.23811}, {"ts": 1774857240000, "open": 0.1082, "high": 0.1082, "low": 0.1077, "close": 0.1079, "volume": 113087.8, "quote_volume": 12196.89378, "trades": 44, "taker_buy_volume": 5511.5, "taker_buy_quote": 595.16374}, {"ts": 1774857300000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 11900.0, "quote_volume": 1281.57227, "trades": 11, "taker_buy_volume": 3762.5, "taker_buy_quote": 405.29256}, {"ts": 1774857360000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 185.3, "quote_volume": 19.99387, "trades": 1, "taker_buy_volume": 185.3, "taker_buy_quote": 19.99387}, {"ts": 1774857420000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 238.3, "quote_volume": 25.698, "trades": 2, "taker_buy_volume": 92.6, "taker_buy_quote": 9.99154}, {"ts": 1774857480000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 93.0, "quote_volume": 10.04396, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 10.04396}, {"ts": 1774857540000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 5920.8, "quote_volume": 640.82368, "trades": 15, "taker_buy_volume": 4492.3, "taker_buy_quote": 486.11713}, {"ts": 1774857600000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 1519.7, "quote_volume": 164.74474, "trades": 5, "taker_buy_volume": 1519.7, "taker_buy_quote": 164.74474}, {"ts": 1774857660000, "open": 0.1085, "high": 0.1087, "low": 0.1083, "close": 0.1083, "volume": 4768.4, "quote_volume": 517.65187, "trades": 13, "taker_buy_volume": 4275.5, "taker_buy_quote": 464.21785}, {"ts": 1774857720000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 1086.1, "quote_volume": 117.91736, "trades": 4, "taker_buy_volume": 920.6, "taker_buy_quote": 99.97716}, {"ts": 1774857780000, "open": 0.1087, "high": 0.1093, "low": 0.1087, "close": 0.109, "volume": 32624.5, "quote_volume": 3555.92878, "trades": 43, "taker_buy_volume": 26942.6, "taker_buy_quote": 2935.68472}, {"ts": 1774857840000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 513.8, "quote_volume": 55.99849, "trades": 2, "taker_buy_volume": 456.7, "taker_buy_quote": 49.7803}, {"ts": 1774857900000, "open": 0.1089, "high": 0.1096, "low": 0.1089, "close": 0.1094, "volume": 20803.7, "quote_volume": 2275.42484, "trades": 30, "taker_buy_volume": 13569.6, "taker_buy_quote": 1484.17018}, {"ts": 1774857960000, "open": 0.1093, "high": 0.1104, "low": 0.1093, "close": 0.1099, "volume": 184998.1, "quote_volume": 20350.44588, "trades": 170, "taker_buy_volume": 74223.9, "taker_buy_quote": 8160.39304}, {"ts": 1774858020000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 14013.4, "quote_volume": 1538.4771, "trades": 25, "taker_buy_volume": 10397.9, "taker_buy_quote": 1141.60783}, {"ts": 1774858080000, "open": 0.1096, "high": 0.1102, "low": 0.1095, "close": 0.1099, "volume": 139744.4, "quote_volume": 15351.09009, "trades": 116, "taker_buy_volume": 80040.4, "taker_buy_quote": 8794.98055}, {"ts": 1774858140000, "open": 0.1099, "high": 0.11, "low": 0.1088, "close": 0.1091, "volume": 52328.0, "quote_volume": 5722.74294, "trades": 54, "taker_buy_volume": 7302.5, "taker_buy_quote": 801.08171}, {"ts": 1774858200000, "open": 0.1092, "high": 0.1098, "low": 0.1092, "close": 0.1098, "volume": 34355.4, "quote_volume": 3765.81424, "trades": 30, "taker_buy_volume": 33607.5, "taker_buy_quote": 3683.81506}, {"ts": 1774858260000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 24185.0, "quote_volume": 2650.6395, "trades": 29, "taker_buy_volume": 14828.1, "taker_buy_quote": 1625.15976}, {"ts": 1774858320000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 8480.6, "quote_volume": 929.54215, "trades": 12, "taker_buy_volume": 8480.6, "taker_buy_quote": 929.54215}, {"ts": 1774858380000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 2042.2, "quote_volume": 223.83426, "trades": 4, "taker_buy_volume": 91.4, "taker_buy_quote": 10.02658}, {"ts": 1774858440000, "open": 0.1097, "high": 0.1099, "low": 0.1096, "close": 0.1098, "volume": 21497.7, "quote_volume": 2358.43671, "trades": 43, "taker_buy_volume": 18876.5, "taker_buy_quote": 2071.07467}, {"ts": 1774858500000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 9906.0, "quote_volume": 1088.27416, "trades": 16, "taker_buy_volume": 4680.1, "taker_buy_quote": 514.36123}, {"ts": 1774858560000, "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 19887.9, "quote_volume": 2191.72663, "trades": 27, "taker_buy_volume": 7542.9, "taker_buy_quote": 831.38726}, {"ts": 1774858620000, "open": 0.1104, "high": 0.1121, "low": 0.1102, "close": 0.1112, "volume": 1024118.6, "quote_volume": 113968.88705, "trades": 543, "taker_buy_volume": 448754.9, "taker_buy_quote": 49897.1747}, {"ts": 1774858680000, "open": 0.1112, "high": 0.1116, "low": 0.1105, "close": 0.1109, "volume": 189724.3, "quote_volume": 21061.9147, "trades": 196, "taker_buy_volume": 94580.2, "taker_buy_quote": 10509.76529}, {"ts": 1774858740000, "open": 0.1109, "high": 0.1113, "low": 0.1106, "close": 0.1111, "volume": 51393.7, "quote_volume": 5702.95462, "trades": 62, "taker_buy_volume": 30889.3, "taker_buy_quote": 3428.40781}, {"ts": 1774858800000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.1112, "volume": 82812.2, "quote_volume": 9206.62495, "trades": 80, "taker_buy_volume": 44241.3, "taker_buy_quote": 4919.39757}, {"ts": 1774858860000, "open": 0.1113, "high": 0.1116, "low": 0.1106, "close": 0.1108, "volume": 65254.7, "quote_volume": 7252.19427, "trades": 64, "taker_buy_volume": 21004.9, "taker_buy_quote": 2335.16758}, {"ts": 1774858920000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 23866.7, "quote_volume": 2640.54146, "trades": 22, "taker_buy_volume": 20495.9, "taker_buy_quote": 2267.7685}, {"ts": 1774858980000, "open": 0.1105, "high": 0.1105, "low": 0.1097, "close": 0.1101, "volume": 18674.1, "quote_volume": 2055.89801, "trades": 32, "taker_buy_volume": 7596.3, "taker_buy_quote": 836.02399}, {"ts": 1774859040000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 4405.0, "quote_volume": 485.87438, "trades": 10, "taker_buy_volume": 3932.7, "taker_buy_quote": 433.77969}, {"ts": 1774859100000, "open": 0.1104, "high": 0.1107, "low": 0.1102, "close": 0.1103, "volume": 30812.9, "quote_volume": 3405.41505, "trades": 28, "taker_buy_volume": 18879.6, "taker_buy_quote": 2087.1265}, {"ts": 1774859160000, "open": 0.1104, "high": 0.1107, "low": 0.1102, "close": 0.1102, "volume": 11611.5, "quote_volume": 1283.07777, "trades": 15, "taker_buy_volume": 11109.4, "taker_buy_quote": 1227.67316}, {"ts": 1774859220000, "open": 0.1102, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 18432.1, "quote_volume": 2031.3449, "trades": 15, "taker_buy_volume": 12505.4, "taker_buy_quote": 1378.95059}, {"ts": 1774859280000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 11348.7, "quote_volume": 1253.88332, "trades": 6, "taker_buy_volume": 11348.7, "taker_buy_quote": 1253.88332}, {"ts": 1774859340000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 42375.3, "quote_volume": 4686.94326, "trades": 27, "taker_buy_volume": 12232.3, "taker_buy_quote": 1353.90851}, {"ts": 1774859400000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 2513.3, "quote_volume": 277.21673, "trades": 16, "taker_buy_volume": 120.1, "taker_buy_quote": 13.25904}, {"ts": 1774859460000, "open": 0.1102, "high": 0.1106, "low": 0.1102, "close": 0.1106, "volume": 2114.5, "quote_volume": 233.17044, "trades": 10, "taker_buy_volume": 1280.8, "taker_buy_quote": 141.2369}, {"ts": 1774859520000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 13111.1, "quote_volume": 1449.89264, "trades": 13, "taker_buy_volume": 2491.0, "taker_buy_quote": 275.66665}, {"ts": 1774859580000, "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1108, "volume": 18323.3, "quote_volume": 2028.6395, "trades": 22, "taker_buy_volume": 15833.7, "taker_buy_quote": 1752.82806}, {"ts": 1774859640000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 90.5, "quote_volume": 10.01835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859700000, "open": 0.1106, "high": 0.1108, "low": 0.1104, "close": 0.1108, "volume": 13525.0, "quote_volume": 1497.63249, "trades": 24, "taker_buy_volume": 12583.2, "taker_buy_quote": 1393.54549}, {"ts": 1774859760000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 292.0, "quote_volume": 32.37375, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 32.37375}, {"ts": 1774859820000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 23155.6, "quote_volume": 2570.03135, "trades": 35, "taker_buy_volume": 5500.1, "taker_buy_quote": 610.28766}, {"ts": 1774859880000, "open": 0.1111, "high": 0.1119, "low": 0.1111, "close": 0.1118, "volume": 47131.3, "quote_volume": 5253.69149, "trades": 49, "taker_buy_volume": 41217.0, "taker_buy_quote": 4593.29565}, {"ts": 1774859940000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 10375.3, "quote_volume": 1161.86595, "trades": 24, "taker_buy_volume": 5362.8, "taker_buy_quote": 600.83517}, {"ts": 1774860000000, "open": 0.1121, "high": 0.1124, "low": 0.112, "close": 0.1124, "volume": 39682.9, "quote_volume": 4452.18007, "trades": 39, "taker_buy_volume": 11545.2, "taker_buy_quote": 1295.63957}, {"ts": 1774860060000, "open": 0.1124, "high": 0.114, "low": 0.1124, "close": 0.1138, "volume": 227610.8, "quote_volume": 25789.30668, "trades": 248, "taker_buy_volume": 145057.2, "taker_buy_quote": 16448.03703}, {"ts": 1774860120000, "open": 0.1138, "high": 0.117, "low": 0.1138, "close": 0.1157, "volume": 603695.5, "quote_volume": 69402.13941, "trades": 499, "taker_buy_volume": 420441.6, "taker_buy_quote": 48341.37291}, {"ts": 1774860180000, "open": 0.1155, "high": 0.1155, "low": 0.1135, "close": 0.114, "volume": 341467.0, "quote_volume": 39150.94103, "trades": 413, "taker_buy_volume": 183517.8, "taker_buy_quote": 21050.15298}, {"ts": 1774860240000, "open": 0.1137, "high": 0.116, "low": 0.1136, "close": 0.1153, "volume": 279310.8, "quote_volume": 32189.11551, "trades": 333, "taker_buy_volume": 189150.4, "taker_buy_quote": 21813.22678}, {"ts": 1774860300000, "open": 0.1155, "high": 0.1161, "low": 0.1143, "close": 0.1146, "volume": 576389.1, "quote_volume": 66662.58264, "trades": 377, "taker_buy_volume": 116350.0, "taker_buy_quote": 13415.26815}, {"ts": 1774860360000, "open": 0.1146, "high": 0.115, "low": 0.1137, "close": 0.1138, "volume": 130383.8, "quote_volume": 14929.39551, "trades": 144, "taker_buy_volume": 72696.6, "taker_buy_quote": 8333.7667}, {"ts": 1774860420000, "open": 0.1137, "high": 0.1145, "low": 0.1134, "close": 0.1136, "volume": 185720.9, "quote_volume": 21124.40201, "trades": 237, "taker_buy_volume": 81330.2, "taker_buy_quote": 9256.36863}, {"ts": 1774860480000, "open": 0.1135, "high": 0.1139, "low": 0.1128, "close": 0.1138, "volume": 83227.3, "quote_volume": 9445.51261, "trades": 130, "taker_buy_volume": 44097.6, "taker_buy_quote": 5008.67969}, {"ts": 1774860540000, "open": 0.1138, "high": 0.1143, "low": 0.1131, "close": 0.1142, "volume": 142416.4, "quote_volume": 16176.6697, "trades": 121, "taker_buy_volume": 51533.4, "taker_buy_quote": 5866.11036}, {"ts": 1774860600000, "open": 0.1143, "high": 0.1143, "low": 0.1139, "close": 0.1141, "volume": 59284.5, "quote_volume": 6766.13216, "trades": 75, "taker_buy_volume": 27273.8, "taker_buy_quote": 3114.62984}, {"ts": 1774860660000, "open": 0.1141, "high": 0.1144, "low": 0.1138, "close": 0.1138, "volume": 75656.3, "quote_volume": 8633.85727, "trades": 46, "taker_buy_volume": 72677.9, "taker_buy_quote": 8293.94292}, {"ts": 1774860720000, "open": 0.1137, "high": 0.1137, "low": 0.1132, "close": 0.1134, "volume": 28437.0, "quote_volume": 3224.68878, "trades": 38, "taker_buy_volume": 5170.9, "taker_buy_quote": 586.46572}, {"ts": 1774860780000, "open": 0.1134, "high": 0.1134, "low": 0.1125, "close": 0.1128, "volume": 68444.1, "quote_volume": 7731.25062, "trades": 77, "taker_buy_volume": 40015.6, "taker_buy_quote": 4520.87115}, {"ts": 1774860840000, "open": 0.1129, "high": 0.1133, "low": 0.1124, "close": 0.1126, "volume": 53780.9, "quote_volume": 6068.75149, "trades": 82, "taker_buy_volume": 16191.8, "taker_buy_quote": 1827.3287}, {"ts": 1774860900000, "open": 0.1129, "high": 0.1133, "low": 0.1128, "close": 0.1133, "volume": 80204.1, "quote_volume": 9063.36272, "trades": 111, "taker_buy_volume": 46781.9, "taker_buy_quote": 5287.9572}, {"ts": 1774860960000, "open": 0.1132, "high": 0.1135, "low": 0.1126, "close": 0.1128, "volume": 53607.1, "quote_volume": 6059.68968, "trades": 51, "taker_buy_volume": 15775.3, "taker_buy_quote": 1784.82111}, {"ts": 1774861020000, "open": 0.1126, "high": 0.113, "low": 0.1123, "close": 0.1126, "volume": 27634.7, "quote_volume": 3115.54696, "trades": 45, "taker_buy_volume": 20144.6, "taker_buy_quote": 2271.86303}, {"ts": 1774861080000, "open": 0.1126, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 31764.6, "quote_volume": 3576.79633, "trades": 27, "taker_buy_volume": 29312.8, "taker_buy_quote": 3300.95994}, {"ts": 1774861140000, "open": 0.1127, "high": 0.1127, "low": 0.1118, "close": 0.1119, "volume": 99560.7, "quote_volume": 11180.9499, "trades": 122, "taker_buy_volume": 38826.9, "taker_buy_quote": 4364.10862}, {"ts": 1774861200000, "open": 0.1119, "high": 0.112, "low": 0.1109, "close": 0.1109, "volume": 134051.8, "quote_volume": 14947.88445, "trades": 154, "taker_buy_volume": 96405.0, "taker_buy_quote": 10751.70742}, {"ts": 1774861260000, "open": 0.1112, "high": 0.1115, "low": 0.1106, "close": 0.1109, "volume": 75862.7, "quote_volume": 8418.17955, "trades": 117, "taker_buy_volume": 47275.7, "taker_buy_quote": 5247.17112}, {"ts": 1774861320000, "open": 0.111, "high": 0.1112, "low": 0.1107, "close": 0.1112, "volume": 11588.2, "quote_volume": 1285.7517, "trades": 24, "taker_buy_volume": 3195.1, "taker_buy_quote": 354.65957}, {"ts": 1774861380000, "open": 0.1112, "high": 0.1122, "low": 0.1112, "close": 0.1121, "volume": 75954.0, "quote_volume": 8473.97239, "trades": 119, "taker_buy_volume": 37486.8, "taker_buy_quote": 4184.56814}, {"ts": 1774861440000, "open": 0.112, "high": 0.1123, "low": 0.1119, "close": 0.1121, "volume": 22521.8, "quote_volume": 2523.26424, "trades": 51, "taker_buy_volume": 6807.8, "taker_buy_quote": 763.0848}, {"ts": 1774861500000, "open": 0.1122, "high": 0.1128, "low": 0.1122, "close": 0.1126, "volume": 25421.2, "quote_volume": 2860.31982, "trades": 56, "taker_buy_volume": 6205.1, "taker_buy_quote": 697.98746}, {"ts": 1774861560000, "open": 0.1128, "high": 0.1137, "low": 0.1128, "close": 0.1135, "volume": 102162.7, "quote_volume": 11573.98656, "trades": 120, "taker_buy_volume": 67803.5, "taker_buy_quote": 7679.00769}, {"ts": 1774861620000, "open": 0.1133, "high": 0.1133, "low": 0.1126, "close": 0.1133, "volume": 36060.2, "quote_volume": 4074.54579, "trades": 48, "taker_buy_volume": 14616.4, "taker_buy_quote": 1653.61534}, {"ts": 1774861680000, "open": 0.1132, "high": 0.114, "low": 0.1132, "close": 0.1137, "volume": 27091.1, "quote_volume": 3077.7574, "trades": 38, "taker_buy_volume": 8040.5, "taker_buy_quote": 912.90446}, {"ts": 1774861740000, "open": 0.1139, "high": 0.114, "low": 0.1134, "close": 0.1135, "volume": 7702.7, "quote_volume": 875.40054, "trades": 20, "taker_buy_volume": 3888.8, "taker_buy_quote": 441.9667}, {"ts": 1774861800000, "open": 0.1133, "high": 0.1134, "low": 0.1127, "close": 0.113, "volume": 40532.1, "quote_volume": 4581.68126, "trades": 48, "taker_buy_volume": 31721.3, "taker_buy_quote": 3585.0881}, {"ts": 1774861860000, "open": 0.1128, "high": 0.1135, "low": 0.1124, "close": 0.1135, "volume": 92449.3, "quote_volume": 10420.08655, "trades": 69, "taker_buy_volume": 45943.0, "taker_buy_quote": 5185.80127}, {"ts": 1774861920000, "open": 0.1134, "high": 0.114, "low": 0.1132, "close": 0.1139, "volume": 18089.9, "quote_volume": 2054.91561, "trades": 56, "taker_buy_volume": 10716.3, "taker_buy_quote": 1218.29441}, {"ts": 1774861980000, "open": 0.1137, "high": 0.1137, "low": 0.1133, "close": 0.1134, "volume": 22227.3, "quote_volume": 2524.84454, "trades": 22, "taker_buy_volume": 264.0, "taker_buy_quote": 29.95079}, {"ts": 1774862040000, "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 11826.3, "quote_volume": 1336.97538, "trades": 19, "taker_buy_volume": 8619.7, "taker_buy_quote": 974.86458}, {"ts": 1774862100000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 26938.7, "quote_volume": 3041.26051, "trades": 19, "taker_buy_volume": 6030.8, "taker_buy_quote": 681.15204}, {"ts": 1774862160000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1126, "volume": 8446.9, "quote_volume": 951.36784, "trades": 26, "taker_buy_volume": 594.4, "taker_buy_quote": 66.99504}, {"ts": 1774862220000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 15249.8, "quote_volume": 1715.94144, "trades": 12, "taker_buy_volume": 1968.1, "taker_buy_quote": 221.75019}, {"ts": 1774862280000, "open": 0.1125, "high": 0.1125, "low": 0.1119, "close": 0.1122, "volume": 20380.2, "quote_volume": 2285.83116, "trades": 31, "taker_buy_volume": 12642.0, "taker_buy_quote": 1417.60755}, {"ts": 1774862340000, "open": 0.112, "high": 0.1122, "low": 0.1113, "close": 0.1117, "volume": 82728.5, "quote_volume": 9235.04523, "trades": 117, "taker_buy_volume": 32976.7, "taker_buy_quote": 3686.61423}, {"ts": 1774862400000, "open": 0.1117, "high": 0.1119, "low": 0.1112, "close": 0.1113, "volume": 41907.5, "quote_volume": 4674.49347, "trades": 92, "taker_buy_volume": 29304.3, "taker_buy_quote": 3268.78162}, {"ts": 1774862460000, "open": 0.1114, "high": 0.1116, "low": 0.1109, "close": 0.1111, "volume": 55412.9, "quote_volume": 6156.40706, "trades": 70, "taker_buy_volume": 19839.9, "taker_buy_quote": 2205.8545}, {"ts": 1774862520000, "open": 0.1113, "high": 0.1117, "low": 0.1112, "close": 0.1117, "volume": 17280.7, "quote_volume": 1926.45676, "trades": 32, "taker_buy_volume": 14396.3, "taker_buy_quote": 1604.87187}, {"ts": 1774862580000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 89.7, "quote_volume": 10.01949, "trades": 1, "taker_buy_volume": 89.7, "taker_buy_quote": 10.01949}, {"ts": 1774862640000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.1118, "volume": 12032.6, "quote_volume": 1346.7307, "trades": 38, "taker_buy_volume": 6451.4, "taker_buy_quote": 722.01637}, {"ts": 1774862700000, "open": 0.1118, "high": 0.1118, "low": 0.1109, "close": 0.1111, "volume": 112554.8, "quote_volume": 12537.11768, "trades": 125, "taker_buy_volume": 44116.5, "taker_buy_quote": 4909.45209}, {"ts": 1774862760000, "open": 0.1111, "high": 0.1116, "low": 0.1111, "close": 0.1116, "volume": 335601.4, "quote_volume": 37290.05242, "trades": 37, "taker_buy_volume": 335601.4, "taker_buy_quote": 37290.05242}, {"ts": 1774862820000, "open": 0.1115, "high": 0.1115, "low": 0.1104, "close": 0.1108, "volume": 88930.8, "quote_volume": 9855.2431, "trades": 74, "taker_buy_volume": 48350.2, "taker_buy_quote": 5360.71893}, {"ts": 1774862880000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 11797.7, "quote_volume": 1305.65998, "trades": 14, "taker_buy_volume": 8070.6, "taker_buy_quote": 893.44272}, {"ts": 1774862940000, "open": 0.1107, "high": 0.1112, "low": 0.1107, "close": 0.1112, "volume": 148840.8, "quote_volume": 16508.87132, "trades": 45, "taker_buy_volume": 147699.7, "taker_buy_quote": 16382.09511}, {"ts": 1774863000000, "open": 0.1111, "high": 0.1117, "low": 0.1111, "close": 0.1116, "volume": 22027.7, "quote_volume": 2456.00067, "trades": 25, "taker_buy_volume": 8133.7, "taker_buy_quote": 906.27929}, {"ts": 1774863060000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 2962.9, "quote_volume": 330.32857, "trades": 5, "taker_buy_volume": 2615.1, "taker_buy_quote": 291.58365}, {"ts": 1774863120000, "open": 0.1116, "high": 0.1125, "low": 0.1116, "close": 0.1124, "volume": 39291.9, "quote_volume": 4405.21318, "trades": 59, "taker_buy_volume": 33961.1, "taker_buy_quote": 3807.20407}, {"ts": 1774863180000, "open": 0.1122, "high": 0.1122, "low": 0.1117, "close": 0.1119, "volume": 12430.4, "quote_volume": 1390.83489, "trades": 18, "taker_buy_volume": 901.7, "taker_buy_quote": 100.90023}, {"ts": 1774863240000, "open": 0.112, "high": 0.1122, "low": 0.1118, "close": 0.1122, "volume": 9707.1, "quote_volume": 1087.94474, "trades": 12, "taker_buy_volume": 9659.2, "taker_buy_quote": 1082.58952}, {"ts": 1774863300000, "open": 0.1121, "high": 0.1123, "low": 0.1119, "close": 0.1122, "volume": 13496.6, "quote_volume": 1513.0245, "trades": 24, "taker_buy_volume": 2612.6, "taker_buy_quote": 293.03356}, {"ts": 1774863360000, "open": 0.1122, "high": 0.1131, "low": 0.1122, "close": 0.1129, "volume": 52973.2, "quote_volume": 5969.71567, "trades": 52, "taker_buy_volume": 37076.5, "taker_buy_quote": 4183.06174}, {"ts": 1774863420000, "open": 0.1129, "high": 0.113, "low": 0.1124, "close": 0.1124, "volume": 22213.2, "quote_volume": 2506.34375, "trades": 33, "taker_buy_volume": 8876.2, "taker_buy_quote": 1002.83101}, {"ts": 1774863480000, "open": 0.1123, "high": 0.1123, "low": 0.1114, "close": 0.1117, "volume": 21443.7, "quote_volume": 2396.71937, "trades": 31, "taker_buy_volume": 7468.9, "taker_buy_quote": 834.35173}, {"ts": 1774863540000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 16298.3, "quote_volume": 1823.22747, "trades": 27, "taker_buy_volume": 2954.2, "taker_buy_quote": 330.57498}, {"ts": 1774863600000, "open": 0.1116, "high": 0.1124, "low": 0.1116, "close": 0.112, "volume": 35718.0, "quote_volume": 3997.46567, "trades": 48, "taker_buy_volume": 14863.2, "taker_buy_quote": 1663.73265}, {"ts": 1774863660000, "open": 0.1121, "high": 0.1123, "low": 0.1119, "close": 0.1119, "volume": 10197.9, "quote_volume": 1143.69161, "trades": 27, "taker_buy_volume": 3755.2, "taker_buy_quote": 421.30288}, {"ts": 1774863720000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 4557.3, "quote_volume": 510.37357, "trades": 3, "taker_buy_volume": 2058.5, "taker_buy_quote": 230.75785}, {"ts": 1774863780000, "open": 0.1119, "high": 0.1119, "low": 0.1115, "close": 0.1115, "volume": 16336.9, "quote_volume": 1824.95054, "trades": 18, "taker_buy_volume": 435.9, "taker_buy_quote": 48.61808}, {"ts": 1774863840000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 738.1, "quote_volume": 82.23781, "trades": 7, "taker_buy_volume": 585.4, "taker_buy_quote": 65.22703}, {"ts": 1774863900000, "open": 0.1116, "high": 0.1121, "low": 0.1116, "close": 0.1121, "volume": 15726.4, "quote_volume": 1758.41407, "trades": 50, "taker_buy_volume": 15617.6, "taker_buy_quote": 1746.26111}, {"ts": 1774863960000, "open": 0.1118, "high": 0.1122, "low": 0.1118, "close": 0.1122, "volume": 13545.2, "quote_volume": 1519.28702, "trades": 23, "taker_buy_volume": 13014.4, "taker_buy_quote": 1459.87746}, {"ts": 1774864020000, "open": 0.112, "high": 0.112, "low": 0.1109, "close": 0.1112, "volume": 142487.7, "quote_volume": 15841.53039, "trades": 109, "taker_buy_volume": 27462.4, "taker_buy_quote": 3056.1408}, {"ts": 1774864080000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 7484.3, "quote_volume": 831.93755, "trades": 12, "taker_buy_volume": 4228.1, "taker_buy_quote": 470.17373}, {"ts": 1774864140000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 8462.3, "quote_volume": 938.40208, "trades": 16, "taker_buy_volume": 945.7, "taker_buy_quote": 104.9727}, {"ts": 1774864200000, "open": 0.1108, "high": 0.111, "low": 0.1107, "close": 0.1108, "volume": 26669.1, "quote_volume": 2954.97261, "trades": 25, "taker_buy_volume": 16125.3, "taker_buy_quote": 1786.84204}, {"ts": 1774864260000, "open": 0.1106, "high": 0.1108, "low": 0.1104, "close": 0.1108, "volume": 23633.1, "quote_volume": 2613.28613, "trades": 36, "taker_buy_volume": 7832.4, "taker_buy_quote": 867.35108}, {"ts": 1774864320000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 2285.1, "quote_volume": 252.96081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864380000, "open": 0.1108, "high": 0.1112, "low": 0.1108, "close": 0.1112, "volume": 4359.1, "quote_volume": 483.30671, "trades": 13, "taker_buy_volume": 2643.5, "taker_buy_quote": 293.21823}, {"ts": 1774864440000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 1514.3, "quote_volume": 168.50525, "trades": 5, "taker_buy_volume": 1241.0, "taker_buy_quote": 138.1233}, {"ts": 1774864500000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 18821.1, "quote_volume": 2088.6782, "trades": 17, "taker_buy_volume": 6122.3, "taker_buy_quote": 679.5753}, {"ts": 1774864560000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 192.1, "quote_volume": 21.30389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864620000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 531.4, "quote_volume": 58.9854, "trades": 3, "taker_buy_volume": 438.8, "taker_buy_quote": 48.7068}, {"ts": 1774864680000, "open": 0.1109, "high": 0.1109, "low": 0.1106, "close": 0.1106, "volume": 18596.7, "quote_volume": 2060.70478, "trades": 25, "taker_buy_volume": 3241.4, "taker_buy_quote": 358.79924}, {"ts": 1774864740000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 4486.5, "quote_volume": 496.81585, "trades": 15, "taker_buy_volume": 4170.9, "taker_buy_quote": 461.91049}, {"ts": 1774864800000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 10383.2, "quote_volume": 1147.88536, "trades": 16, "taker_buy_volume": 9060.4, "taker_buy_quote": 1001.68279}, {"ts": 1774864860000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 6621.2, "quote_volume": 734.31746, "trades": 11, "taker_buy_volume": 715.9, "taker_buy_quote": 79.3488}, {"ts": 1774864920000, "open": 0.111, "high": 0.1118, "low": 0.1108, "close": 0.1118, "volume": 33687.4, "quote_volume": 3751.96465, "trades": 33, "taker_buy_volume": 29689.5, "taker_buy_quote": 3308.59518}, {"ts": 1774864980000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 5565.6, "quote_volume": 620.59936, "trades": 11, "taker_buy_volume": 5386.0, "taker_buy_quote": 600.58295}, {"ts": 1774865040000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 4753.8, "quote_volume": 530.13251, "trades": 22, "taker_buy_volume": 339.4, "taker_buy_quote": 37.91098}, {"ts": 1774865100000, "open": 0.1113, "high": 0.1113, "low": 0.1109, "close": 0.111, "volume": 8831.3, "quote_volume": 979.80352, "trades": 21, "taker_buy_volume": 5196.4, "taker_buy_quote": 576.55972}, {"ts": 1774865160000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 1260.2, "quote_volume": 139.88408, "trades": 3, "taker_buy_volume": 639.5, "taker_buy_quote": 71.04845}, {"ts": 1774865220000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 3553.8, "quote_volume": 394.60026, "trades": 6, "taker_buy_volume": 2337.4, "taker_buy_quote": 259.4817}, {"ts": 1774865280000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 1549.8, "quote_volume": 172.34676, "trades": 11, "taker_buy_volume": 1459.8, "taker_buy_quote": 162.33876}, {"ts": 1774865340000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1116, "volume": 18854.7, "quote_volume": 2102.9415, "trades": 27, "taker_buy_volume": 6931.2, "taker_buy_quote": 773.16297}, {"ts": 1774865400000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 7935.9, "quote_volume": 887.83212, "trades": 21, "taker_buy_volume": 4530.7, "taker_buy_quote": 506.91622}, {"ts": 1774865460000, "open": 0.1118, "high": 0.1122, "low": 0.1115, "close": 0.1122, "volume": 96137.9, "quote_volume": 10750.89905, "trades": 92, "taker_buy_volume": 54279.5, "taker_buy_quote": 6073.99681}, {"ts": 1774865520000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 13736.5, "quote_volume": 1542.31536, "trades": 24, "taker_buy_volume": 7156.5, "taker_buy_quote": 803.85094}, {"ts": 1774865580000, "open": 0.1123, "high": 0.113, "low": 0.112, "close": 0.1126, "volume": 231375.2, "quote_volume": 26057.23696, "trades": 175, "taker_buy_volume": 141569.2, "taker_buy_quote": 15959.05408}, {"ts": 1774865640000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 37018.3, "quote_volume": 4173.78327, "trades": 30, "taker_buy_volume": 15301.2, "taker_buy_quote": 1725.51764}, {"ts": 1774865700000, "open": 0.1127, "high": 0.1128, "low": 0.112, "close": 0.112, "volume": 18200.1, "quote_volume": 2046.38454, "trades": 30, "taker_buy_volume": 12389.8, "taker_buy_quote": 1393.11342}, {"ts": 1774865760000, "open": 0.1121, "high": 0.1125, "low": 0.1121, "close": 0.1125, "volume": 4755.2, "quote_volume": 534.72943, "trades": 13, "taker_buy_volume": 4593.0, "taker_buy_quote": 516.54681}, {"ts": 1774865820000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 1730.4, "quote_volume": 194.44159, "trades": 7, "taker_buy_volume": 942.8, "taker_buy_quote": 105.99411}, {"ts": 1774865880000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 4686.3, "quote_volume": 526.23934, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865940000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.112, "volume": 9026.7, "quote_volume": 1011.78974, "trades": 8, "taker_buy_volume": 89.4, "taker_buy_quote": 10.0128}, {"ts": 1774866000000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 5538.8, "quote_volume": 621.44442, "trades": 5, "taker_buy_volume": 3918.9, "taker_buy_quote": 439.69164}, {"ts": 1774866060000, "open": 0.1123, "high": 0.1129, "low": 0.1122, "close": 0.1126, "volume": 5955.5, "quote_volume": 670.82463, "trades": 20, "taker_buy_volume": 3656.7, "taker_buy_quote": 412.0806}, {"ts": 1774866120000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 3156.4, "quote_volume": 355.21916, "trades": 7, "taker_buy_volume": 1330.8, "taker_buy_quote": 149.84808}, {"ts": 1774866180000, "open": 0.1124, "high": 0.1124, "low": 0.112, "close": 0.1121, "volume": 10914.3, "quote_volume": 1223.86213, "trades": 17, "taker_buy_volume": 455.6, "taker_buy_quote": 51.05279}, {"ts": 1774866240000, "open": 0.1122, "high": 0.1128, "low": 0.1122, "close": 0.1127, "volume": 4201.4, "quote_volume": 473.10199, "trades": 18, "taker_buy_volume": 3755.4, "taker_buy_quote": 422.83779}, {"ts": 1774866300000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 10264.6, "quote_volume": 1154.55131, "trades": 22, "taker_buy_volume": 163.6, "taker_buy_quote": 18.405}, {"ts": 1774866360000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 178.1, "quote_volume": 20.02733, "trades": 2, "taker_buy_volume": 178.1, "taker_buy_quote": 20.02733}, {"ts": 1774866420000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 25344.1, "quote_volume": 2846.37833, "trades": 19, "taker_buy_volume": 11630.7, "taker_buy_quote": 1306.1897}, {"ts": 1774866480000, "open": 0.1122, "high": 0.1125, "low": 0.1121, "close": 0.1123, "volume": 14635.6, "quote_volume": 1642.31037, "trades": 18, "taker_buy_volume": 10362.0, "taker_buy_quote": 1163.07264}, {"ts": 1774866540000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1127, "volume": 52229.4, "quote_volume": 5891.4881, "trades": 48, "taker_buy_volume": 41648.7, "taker_buy_quote": 4698.26206}, {"ts": 1774866600000, "open": 0.1128, "high": 0.1133, "low": 0.1128, "close": 0.1131, "volume": 68734.3, "quote_volume": 7773.84327, "trades": 70, "taker_buy_volume": 46186.9, "taker_buy_quote": 5224.31605}, {"ts": 1774866660000, "open": 0.1133, "high": 0.1145, "low": 0.1133, "close": 0.1145, "volume": 208680.9, "quote_volume": 23809.22886, "trades": 216, "taker_buy_volume": 72256.9, "taker_buy_quote": 8244.28887}, {"ts": 1774866720000, "open": 0.1145, "high": 0.115, "low": 0.1142, "close": 0.1148, "volume": 188403.9, "quote_volume": 21596.62699, "trades": 197, "taker_buy_volume": 115933.6, "taker_buy_quote": 13294.48703}, {"ts": 1774866780000, "open": 0.1147, "high": 0.115, "low": 0.1145, "close": 0.1148, "volume": 125843.9, "quote_volume": 14443.60661, "trades": 147, "taker_buy_volume": 83342.2, "taker_buy_quote": 9568.35817}, {"ts": 1774866840000, "open": 0.1149, "high": 0.1153, "low": 0.1147, "close": 0.1149, "volume": 100568.2, "quote_volume": 11557.64891, "trades": 79, "taker_buy_volume": 84676.8, "taker_buy_quote": 9730.58851}, {"ts": 1774866900000, "open": 0.1149, "high": 0.1158, "low": 0.1148, "close": 0.1153, "volume": 93945.0, "quote_volume": 10845.17607, "trades": 149, "taker_buy_volume": 47408.2, "taker_buy_quote": 5473.90102}, {"ts": 1774866960000, "open": 0.1153, "high": 0.1158, "low": 0.1147, "close": 0.1149, "volume": 330089.6, "quote_volume": 38101.68531, "trades": 198, "taker_buy_volume": 152475.0, "taker_buy_quote": 17607.18731}, {"ts": 1774867020000, "open": 0.1149, "high": 0.1155, "low": 0.1147, "close": 0.1154, "volume": 51374.2, "quote_volume": 5907.62294, "trades": 85, "taker_buy_volume": 30250.4, "taker_buy_quote": 3479.20514}, {"ts": 1774867080000, "open": 0.1153, "high": 0.1161, "low": 0.1152, "close": 0.116, "volume": 60747.8, "quote_volume": 7022.84552, "trades": 74, "taker_buy_volume": 15717.0, "taker_buy_quote": 1817.8516}, {"ts": 1774867140000, "open": 0.1159, "high": 0.1161, "low": 0.1155, "close": 0.1159, "volume": 45684.0, "quote_volume": 5288.2276, "trades": 61, "taker_buy_volume": 23893.9, "taker_buy_quote": 2765.77811}, {"ts": 1774867200000, "open": 0.116, "high": 0.1161, "low": 0.1148, "close": 0.1155, "volume": 108189.6, "quote_volume": 12476.46642, "trades": 115, "taker_buy_volume": 55153.2, "taker_buy_quote": 6352.40708}, {"ts": 1774867260000, "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.1152, "volume": 50450.5, "quote_volume": 5811.34022, "trades": 48, "taker_buy_volume": 10095.2, "taker_buy_quote": 1163.8859}, {"ts": 1774867320000, "open": 0.1152, "high": 0.1153, "low": 0.1148, "close": 0.1152, "volume": 18138.9, "quote_volume": 2087.353, "trades": 27, "taker_buy_volume": 12903.1, "taker_buy_quote": 1485.33008}, {"ts": 1774867380000, "open": 0.1153, "high": 0.1159, "low": 0.1153, "close": 0.1159, "volume": 22750.3, "quote_volume": 2627.7683, "trades": 35, "taker_buy_volume": 22434.6, "taker_buy_quote": 2591.27338}, {"ts": 1774867440000, "open": 0.116, "high": 0.1165, "low": 0.1155, "close": 0.116, "volume": 98480.1, "quote_volume": 11422.68979, "trades": 125, "taker_buy_volume": 53194.9, "taker_buy_quote": 6175.56628}, {"ts": 1774867500000, "open": 0.1159, "high": 0.1165, "low": 0.1152, "close": 0.1153, "volume": 158127.1, "quote_volume": 18350.82033, "trades": 241, "taker_buy_volume": 68580.0, "taker_buy_quote": 7963.22978}, {"ts": 1774867560000, "open": 0.1154, "high": 0.1161, "low": 0.1151, "close": 0.1153, "volume": 59181.0, "quote_volume": 6831.99546, "trades": 104, "taker_buy_volume": 21697.5, "taker_buy_quote": 2509.16194}, {"ts": 1774867620000, "open": 0.1153, "high": 0.1155, "low": 0.115, "close": 0.115, "volume": 120209.6, "quote_volume": 13846.23059, "trades": 125, "taker_buy_volume": 53197.4, "taker_buy_quote": 6129.32791}, {"ts": 1774867680000, "open": 0.115, "high": 0.115, "low": 0.1145, "close": 0.1146, "volume": 38601.9, "quote_volume": 4429.86767, "trades": 55, "taker_buy_volume": 19636.8, "taker_buy_quote": 2254.49392}, {"ts": 1774867740000, "open": 0.1146, "high": 0.1147, "low": 0.1142, "close": 0.1142, "volume": 63702.9, "quote_volume": 7294.24427, "trades": 69, "taker_buy_volume": 51565.0, "taker_buy_quote": 5905.71347}, {"ts": 1774867800000, "open": 0.1142, "high": 0.1146, "low": 0.1138, "close": 0.114, "volume": 61298.9, "quote_volume": 6996.75243, "trades": 97, "taker_buy_volume": 29989.3, "taker_buy_quote": 3421.58197}, {"ts": 1774867860000, "open": 0.1139, "high": 0.1143, "low": 0.1136, "close": 0.1142, "volume": 34168.5, "quote_volume": 3890.16707, "trades": 33, "taker_buy_volume": 26938.6, "taker_buy_quote": 3067.8444}, {"ts": 1774867920000, "open": 0.1139, "high": 0.114, "low": 0.1131, "close": 0.1136, "volume": 81547.8, "quote_volume": 9261.41035, "trades": 88, "taker_buy_volume": 34249.3, "taker_buy_quote": 3892.23793}, {"ts": 1774867980000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 11468.3, "quote_volume": 1303.38786, "trades": 19, "taker_buy_volume": 10532.3, "taker_buy_quote": 1197.04946}, {"ts": 1774868040000, "open": 0.1135, "high": 0.1136, "low": 0.113, "close": 0.1133, "volume": 36109.4, "quote_volume": 4089.18027, "trades": 86, "taker_buy_volume": 13204.3, "taker_buy_quote": 1495.18808}, {"ts": 1774868100000, "open": 0.1132, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 16894.4, "quote_volume": 1911.42071, "trades": 44, "taker_buy_volume": 7152.3, "taker_buy_quote": 809.44746}, {"ts": 1774868160000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 11026.6, "quote_volume": 1250.53618, "trades": 37, "taker_buy_volume": 6863.4, "taker_buy_quote": 778.44977}, {"ts": 1774868220000, "open": 0.1134, "high": 0.1135, "low": 0.1131, "close": 0.1133, "volume": 22175.0, "quote_volume": 2512.60245, "trades": 36, "taker_buy_volume": 3842.2, "taker_buy_quote": 435.36866}, {"ts": 1774868280000, "open": 0.1134, "high": 0.1138, "low": 0.1132, "close": 0.1133, "volume": 18318.4, "quote_volume": 2080.99228, "trades": 36, "taker_buy_volume": 12450.7, "taker_buy_quote": 1414.82937}, {"ts": 1774868340000, "open": 0.1134, "high": 0.1135, "low": 0.1131, "close": 0.1132, "volume": 20457.7, "quote_volume": 2319.64423, "trades": 24, "taker_buy_volume": 8042.0, "taker_buy_quote": 912.59245}, {"ts": 1774868400000, "open": 0.1132, "high": 0.1137, "low": 0.1132, "close": 0.1137, "volume": 6294.3, "quote_volume": 714.42661, "trades": 15, "taker_buy_volume": 5115.6, "taker_buy_quote": 580.40842}, {"ts": 1774868460000, "open": 0.1138, "high": 0.1141, "low": 0.1137, "close": 0.1139, "volume": 7475.4, "quote_volume": 852.34362, "trades": 17, "taker_buy_volume": 4920.0, "taker_buy_quote": 561.27635}, {"ts": 1774868520000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 16969.9, "quote_volume": 1933.13486, "trades": 22, "taker_buy_volume": 7915.4, "taker_buy_quote": 901.90805}, {"ts": 1774868580000, "open": 0.1139, "high": 0.1143, "low": 0.1139, "close": 0.1142, "volume": 25984.9, "quote_volume": 2962.84141, "trades": 27, "taker_buy_volume": 16915.5, "taker_buy_quote": 1928.92981}, {"ts": 1774868640000, "open": 0.1142, "high": 0.1142, "low": 0.1135, "close": 0.1136, "volume": 38999.6, "quote_volume": 4443.84822, "trades": 25, "taker_buy_volume": 1309.6, "taker_buy_quote": 149.14198}, {"ts": 1774868700000, "open": 0.1135, "high": 0.1135, "low": 0.1129, "close": 0.1135, "volume": 98816.8, "quote_volume": 11181.09188, "trades": 59, "taker_buy_volume": 45060.5, "taker_buy_quote": 5099.41266}, {"ts": 1774868760000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 4860.3, "quote_volume": 552.28713, "trades": 25, "taker_buy_volume": 1013.9, "taker_buy_quote": 115.22967}, {"ts": 1774868820000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 10551.9, "quote_volume": 1197.611, "trades": 27, "taker_buy_volume": 3985.1, "taker_buy_quote": 452.50263}, {"ts": 1774868880000, "open": 0.1135, "high": 0.1135, "low": 0.1125, "close": 0.1125, "volume": 103385.8, "quote_volume": 11674.80828, "trades": 141, "taker_buy_volume": 38118.9, "taker_buy_quote": 4304.88196}, {"ts": 1774868940000, "open": 0.1124, "high": 0.1133, "low": 0.1123, "close": 0.1132, "volume": 49333.5, "quote_volume": 5561.84026, "trades": 57, "taker_buy_volume": 36638.9, "taker_buy_quote": 4132.3864}, {"ts": 1774869000000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 5616.7, "quote_volume": 636.17962, "trades": 17, "taker_buy_volume": 4711.6, "taker_buy_quote": 533.78147}, {"ts": 1774869060000, "open": 0.1135, "high": 0.1136, "low": 0.1128, "close": 0.1128, "volume": 12917.7, "quote_volume": 1460.55937, "trades": 27, "taker_buy_volume": 318.6, "taker_buy_quote": 36.18413}, {"ts": 1774869120000, "open": 0.113, "high": 0.1133, "low": 0.1128, "close": 0.1133, "volume": 19882.9, "quote_volume": 2245.87342, "trades": 29, "taker_buy_volume": 10579.4, "taker_buy_quote": 1195.34249}, {"ts": 1774869180000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 6461.0, "quote_volume": 733.22468, "trades": 14, "taker_buy_volume": 5635.1, "taker_buy_quote": 639.55731}, {"ts": 1774869240000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 527.3, "quote_volume": 59.80465, "trades": 3, "taker_buy_volume": 527.3, "taker_buy_quote": 59.80465}, {"ts": 1774869300000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 2123.8, "quote_volume": 241.11373, "trades": 7, "taker_buy_volume": 712.6, "taker_buy_quote": 80.95136}, {"ts": 1774869360000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1135, "volume": 1964.4, "quote_volume": 222.77187, "trades": 10, "taker_buy_volume": 1516.0, "taker_buy_quote": 172.00416}, {"ts": 1774869420000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 1846.9, "quote_volume": 209.99252, "trades": 5, "taker_buy_volume": 1669.9, "taker_buy_quote": 189.86762}, {"ts": 1774869480000, "open": 0.1136, "high": 0.1136, "low": 0.1132, "close": 0.1133, "volume": 8461.0, "quote_volume": 960.13081, "trades": 18, "taker_buy_volume": 2292.4, "taker_buy_quote": 259.9948}, {"ts": 1774869540000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 3458.4, "quote_volume": 391.18763, "trades": 9, "taker_buy_volume": 835.1, "taker_buy_quote": 94.54377}, {"ts": 1774869600000, "open": 0.113, "high": 0.113, "low": 0.1121, "close": 0.1126, "volume": 26907.8, "quote_volume": 3023.90822, "trades": 43, "taker_buy_volume": 19214.1, "taker_buy_quote": 2159.32038}, {"ts": 1774869660000, "open": 0.1125, "high": 0.1128, "low": 0.1123, "close": 0.1124, "volume": 24109.2, "quote_volume": 2710.57235, "trades": 27, "taker_buy_volume": 4683.1, "taker_buy_quote": 526.76872}, {"ts": 1774869720000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 4996.0, "quote_volume": 562.56928, "trades": 11, "taker_buy_volume": 4550.4, "taker_buy_quote": 512.41717}, {"ts": 1774869780000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.1127, "volume": 6686.3, "quote_volume": 754.47936, "trades": 15, "taker_buy_volume": 266.8, "taker_buy_quote": 30.12171}, {"ts": 1774869840000, "open": 0.1127, "high": 0.1128, "low": 0.1125, "close": 0.1128, "volume": 5179.8, "quote_volume": 583.38545, "trades": 12, "taker_buy_volume": 2771.6, "taker_buy_quote": 312.45406}, {"ts": 1774869900000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1126, "volume": 1407.8, "quote_volume": 158.58334, "trades": 5, "taker_buy_volume": 402.6, "taker_buy_quote": 45.41328}, {"ts": 1774869960000, "open": 0.1128, "high": 0.1136, "low": 0.1126, "close": 0.1128, "volume": 153023.5, "quote_volume": 17302.90259, "trades": 133, "taker_buy_volume": 85683.4, "taker_buy_quote": 9691.46292}, {"ts": 1774870020000, "open": 0.1128, "high": 0.1134, "low": 0.1126, "close": 0.1128, "volume": 23533.3, "quote_volume": 2660.60932, "trades": 43, "taker_buy_volume": 10802.4, "taker_buy_quote": 1221.5081}, {"ts": 1774870080000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 6751.7, "quote_volume": 759.91622, "trades": 8, "taker_buy_volume": 2337.5, "taker_buy_quote": 263.24103}, {"ts": 1774870140000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 3073.7, "quote_volume": 347.22018, "trades": 7, "taker_buy_volume": 2392.7, "taker_buy_quote": 270.34846}, {"ts": 1774870200000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 3106.1, "quote_volume": 350.45356, "trades": 9, "taker_buy_volume": 1590.3, "taker_buy_quote": 179.47132}, {"ts": 1774870260000, "open": 0.1129, "high": 0.1129, "low": 0.1124, "close": 0.1125, "volume": 32866.0, "quote_volume": 3702.78085, "trades": 42, "taker_buy_volume": 5330.5, "taker_buy_quote": 601.07747}, {"ts": 1774870320000, "open": 0.1126, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 15257.8, "quote_volume": 1719.96426, "trades": 27, "taker_buy_volume": 8648.8, "taker_buy_quote": 975.00308}, {"ts": 1774870380000, "open": 0.113, "high": 0.1136, "low": 0.113, "close": 0.1134, "volume": 5160.1, "quote_volume": 584.64887, "trades": 14, "taker_buy_volume": 4956.2, "taker_buy_quote": 561.52661}, {"ts": 1774870440000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 857.9, "quote_volume": 97.28586, "trades": 3, "taker_buy_volume": 857.9, "taker_buy_quote": 97.28586}, {"ts": 1774870500000, "open": 0.1135, "high": 0.1145, "low": 0.1135, "close": 0.1145, "volume": 34345.3, "quote_volume": 3913.42781, "trades": 66, "taker_buy_volume": 29924.8, "taker_buy_quote": 3409.79892}, {"ts": 1774870560000, "open": 0.1145, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 14424.5, "quote_volume": 1652.44067, "trades": 26, "taker_buy_volume": 13072.3, "taker_buy_quote": 1497.66553}, {"ts": 1774870620000, "open": 0.1146, "high": 0.1147, "low": 0.1145, "close": 0.1146, "volume": 2966.7, "quote_volume": 340.02525, "trades": 14, "taker_buy_volume": 2279.7, "taker_buy_quote": 261.31364}, {"ts": 1774870680000, "open": 0.1145, "high": 0.1155, "low": 0.1144, "close": 0.1151, "volume": 80750.6, "quote_volume": 9297.69136, "trades": 120, "taker_buy_volume": 23982.5, "taker_buy_quote": 2761.81189}, {"ts": 1774870740000, "open": 0.1152, "high": 0.116, "low": 0.1152, "close": 0.1158, "volume": 65645.7, "quote_volume": 7591.57199, "trades": 121, "taker_buy_volume": 24199.6, "taker_buy_quote": 2799.81756}, {"ts": 1774870800000, "open": 0.1158, "high": 0.116, "low": 0.1154, "close": 0.1159, "volume": 40361.8, "quote_volume": 4670.32358, "trades": 56, "taker_buy_volume": 32204.6, "taker_buy_quote": 3726.82948}, {"ts": 1774870860000, "open": 0.116, "high": 0.1163, "low": 0.1157, "close": 0.1161, "volume": 184586.8, "quote_volume": 21412.41282, "trades": 227, "taker_buy_volume": 98697.6, "taker_buy_quote": 11452.04916}, {"ts": 1774870920000, "open": 0.1161, "high": 0.1166, "low": 0.1159, "close": 0.1163, "volume": 190929.8, "quote_volume": 22190.63097, "trades": 228, "taker_buy_volume": 125904.6, "taker_buy_quote": 14639.43248}, {"ts": 1774870980000, "open": 0.1163, "high": 0.1205, "low": 0.1163, "close": 0.1203, "volume": 909278.6, "quote_volume": 107762.04394, "trades": 1069, "taker_buy_volume": 489856.8, "taker_buy_quote": 58037.58789}, {"ts": 1774871040000, "open": 0.1202, "high": 0.1202, "low": 0.1172, "close": 0.1181, "volume": 1137148.8, "quote_volume": 134994.90742, "trades": 1329, "taker_buy_volume": 339369.6, "taker_buy_quote": 40224.3318}, {"ts": 1774871100000, "open": 0.1182, "high": 0.1188, "low": 0.1178, "close": 0.1184, "volume": 258454.2, "quote_volume": 30568.09673, "trades": 350, "taker_buy_volume": 155796.0, "taker_buy_quote": 18433.19002}, {"ts": 1774871160000, "open": 0.1184, "high": 0.1186, "low": 0.1174, "close": 0.1183, "volume": 178866.5, "quote_volume": 21124.03117, "trades": 187, "taker_buy_volume": 100441.2, "taker_buy_quote": 11862.39845}, {"ts": 1774871220000, "open": 0.1184, "high": 0.119, "low": 0.117, "close": 0.1172, "volume": 258677.8, "quote_volume": 30543.62243, "trades": 209, "taker_buy_volume": 94066.2, "taker_buy_quote": 11126.43667}, {"ts": 1774871280000, "open": 0.1171, "high": 0.1174, "low": 0.1165, "close": 0.1169, "volume": 63642.5, "quote_volume": 7435.27479, "trades": 70, "taker_buy_volume": 17813.2, "taker_buy_quote": 2080.80824}, {"ts": 1774871340000, "open": 0.117, "high": 0.1177, "low": 0.1167, "close": 0.1177, "volume": 33909.5, "quote_volume": 3976.76089, "trades": 86, "taker_buy_volume": 18293.4, "taker_buy_quote": 2147.15482}, {"ts": 1774871400000, "open": 0.1175, "high": 0.1184, "low": 0.1172, "close": 0.1184, "volume": 41900.5, "quote_volume": 4931.35147, "trades": 58, "taker_buy_volume": 30749.3, "taker_buy_quote": 3620.09454}, {"ts": 1774871460000, "open": 0.1185, "high": 0.1192, "low": 0.118, "close": 0.1192, "volume": 93534.2, "quote_volume": 11109.47875, "trades": 88, "taker_buy_volume": 58921.9, "taker_buy_quote": 7005.95924}, {"ts": 1774871520000, "open": 0.1191, "high": 0.1202, "low": 0.119, "close": 0.1191, "volume": 303984.8, "quote_volume": 36430.05885, "trades": 213, "taker_buy_volume": 160629.9, "taker_buy_quote": 19249.12692}, {"ts": 1774871580000, "open": 0.1191, "high": 0.1194, "low": 0.1191, "close": 0.1192, "volume": 61332.4, "quote_volume": 7313.57338, "trades": 66, "taker_buy_volume": 42696.1, "taker_buy_quote": 5092.91686}, {"ts": 1774871640000, "open": 0.1193, "high": 0.1193, "low": 0.1179, "close": 0.118, "volume": 86745.3, "quote_volume": 10268.36402, "trades": 100, "taker_buy_volume": 38782.4, "taker_buy_quote": 4585.77278}, {"ts": 1774871700000, "open": 0.1179, "high": 0.1184, "low": 0.1178, "close": 0.118, "volume": 51614.6, "quote_volume": 6093.8357, "trades": 67, "taker_buy_volume": 40893.0, "taker_buy_quote": 4827.58589}, {"ts": 1774871760000, "open": 0.1181, "high": 0.1183, "low": 0.1173, "close": 0.1173, "volume": 35784.1, "quote_volume": 4217.28307, "trades": 54, "taker_buy_volume": 20624.4, "taker_buy_quote": 2433.78552}, {"ts": 1774871820000, "open": 0.1175, "high": 0.1179, "low": 0.1172, "close": 0.1172, "volume": 133118.5, "quote_volume": 15680.17653, "trades": 87, "taker_buy_volume": 94302.2, "taker_buy_quote": 11112.34659}, {"ts": 1774871880000, "open": 0.1173, "high": 0.1182, "low": 0.117, "close": 0.1181, "volume": 34424.6, "quote_volume": 4038.14816, "trades": 66, "taker_buy_volume": 24224.7, "taker_buy_quote": 2843.26274}, {"ts": 1774871940000, "open": 0.118, "high": 0.1182, "low": 0.1178, "close": 0.1182, "volume": 32593.7, "quote_volume": 3846.18971, "trades": 40, "taker_buy_volume": 23005.8, "taker_buy_quote": 2714.9411}, {"ts": 1774872000000, "open": 0.1183, "high": 0.119, "low": 0.118, "close": 0.1188, "volume": 64014.7, "quote_volume": 7579.44837, "trades": 105, "taker_buy_volume": 41857.8, "taker_buy_quote": 4957.38513}, {"ts": 1774872060000, "open": 0.1186, "high": 0.1187, "low": 0.117, "close": 0.118, "volume": 53249.8, "quote_volume": 6266.71979, "trades": 110, "taker_buy_volume": 19941.5, "taker_buy_quote": 2341.53549}, {"ts": 1774872120000, "open": 0.1179, "high": 0.118, "low": 0.1176, "close": 0.1176, "volume": 14341.7, "quote_volume": 1690.55572, "trades": 33, "taker_buy_volume": 11108.6, "taker_buy_quote": 1309.7271}, {"ts": 1774872180000, "open": 0.1175, "high": 0.1182, "low": 0.1175, "close": 0.1181, "volume": 35644.4, "quote_volume": 4207.04206, "trades": 59, "taker_buy_volume": 8261.9, "taker_buy_quote": 974.95}, {"ts": 1774872240000, "open": 0.118, "high": 0.118, "low": 0.1175, "close": 0.1179, "volume": 61383.1, "quote_volume": 7230.79329, "trades": 47, "taker_buy_volume": 47009.5, "taker_buy_quote": 5536.93101}, {"ts": 1774872300000, "open": 0.1178, "high": 0.1178, "low": 0.117, "close": 0.1172, "volume": 33283.0, "quote_volume": 3908.82222, "trades": 47, "taker_buy_volume": 10757.2, "taker_buy_quote": 1263.72227}, {"ts": 1774872360000, "open": 0.1172, "high": 0.1173, "low": 0.1164, "close": 0.1169, "volume": 34816.0, "quote_volume": 4063.34984, "trades": 68, "taker_buy_volume": 25368.4, "taker_buy_quote": 2961.12308}, {"ts": 1774872420000, "open": 0.117, "high": 0.117, "low": 0.1164, "close": 0.1166, "volume": 38075.0, "quote_volume": 4442.19916, "trades": 49, "taker_buy_volume": 11434.8, "taker_buy_quote": 1333.44371}, {"ts": 1774872480000, "open": 0.1166, "high": 0.1167, "low": 0.1163, "close": 0.1164, "volume": 60043.7, "quote_volume": 6998.77754, "trades": 97, "taker_buy_volume": 23297.0, "taker_buy_quote": 2714.71991}, {"ts": 1774872540000, "open": 0.1165, "high": 0.1166, "low": 0.116, "close": 0.116, "volume": 55814.9, "quote_volume": 6486.58361, "trades": 72, "taker_buy_volume": 24199.9, "taker_buy_quote": 2814.5392}, {"ts": 1774872600000, "open": 0.1162, "high": 0.1164, "low": 0.1154, "close": 0.1164, "volume": 70842.1, "quote_volume": 8213.78692, "trades": 108, "taker_buy_volume": 53805.7, "taker_buy_quote": 6240.38203}, {"ts": 1774872660000, "open": 0.1163, "high": 0.1165, "low": 0.116, "close": 0.1161, "volume": 38655.3, "quote_volume": 4487.65152, "trades": 33, "taker_buy_volume": 19202.3, "taker_buy_quote": 2228.18152}, {"ts": 1774872720000, "open": 0.1161, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 11075.1, "quote_volume": 1288.31136, "trades": 27, "taker_buy_volume": 8034.1, "taker_buy_quote": 934.65499}, {"ts": 1774872780000, "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1164, "volume": 1549.7, "quote_volume": 180.3161, "trades": 18, "taker_buy_volume": 761.4, "taker_buy_quote": 88.63911}, {"ts": 1774872840000, "open": 0.1165, "high": 0.1173, "low": 0.1162, "close": 0.1169, "volume": 34031.7, "quote_volume": 3967.17255, "trades": 61, "taker_buy_volume": 23141.4, "taker_buy_quote": 2698.79962}, {"ts": 1774872900000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 1569.1, "quote_volume": 182.95706, "trades": 11, "taker_buy_volume": 625.7, "taker_buy_quote": 72.95662}, {"ts": 1774872960000, "open": 0.1165, "high": 0.1165, "low": 0.1158, "close": 0.1159, "volume": 7497.5, "quote_volume": 870.96214, "trades": 26, "taker_buy_volume": 4829.0, "taker_buy_quote": 561.1631}, {"ts": 1774873020000, "open": 0.1159, "high": 0.116, "low": 0.1156, "close": 0.1159, "volume": 27992.1, "quote_volume": 3240.60119, "trades": 46, "taker_buy_volume": 13946.6, "taker_buy_quote": 1615.35532}, {"ts": 1774873080000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 28214.1, "quote_volume": 3268.31794, "trades": 38, "taker_buy_volume": 6582.7, "taker_buy_quote": 762.58704}, {"ts": 1774873140000, "open": 0.1156, "high": 0.1159, "low": 0.1154, "close": 0.1156, "volume": 48466.5, "quote_volume": 5604.95196, "trades": 66, "taker_buy_volume": 20491.5, "taker_buy_quote": 2370.96163}, {"ts": 1774873200000, "open": 0.1157, "high": 0.1161, "low": 0.1154, "close": 0.1156, "volume": 138116.4, "quote_volume": 16000.51078, "trades": 73, "taker_buy_volume": 48793.4, "taker_buy_quote": 5649.05501}, {"ts": 1774873260000, "open": 0.1158, "high": 0.1163, "low": 0.1158, "close": 0.1162, "volume": 9045.9, "quote_volume": 1050.78086, "trades": 23, "taker_buy_volume": 6885.7, "taker_buy_quote": 799.77424}, {"ts": 1774873320000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 5439.3, "quote_volume": 632.35283, "trades": 12, "taker_buy_volume": 4218.2, "taker_buy_quote": 490.58312}, {"ts": 1774873380000, "open": 0.1164, "high": 0.117, "low": 0.1162, "close": 0.1169, "volume": 12846.5, "quote_volume": 1497.67632, "trades": 32, "taker_buy_volume": 9521.0, "taker_buy_quote": 1110.58965}, {"ts": 1774873440000, "open": 0.1168, "high": 0.1168, "low": 0.1163, "close": 0.1166, "volume": 36809.0, "quote_volume": 4289.30415, "trades": 64, "taker_buy_volume": 18691.3, "taker_buy_quote": 2177.46566}, {"ts": 1774873500000, "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 10251.2, "quote_volume": 1194.84308, "trades": 19, "taker_buy_volume": 7100.2, "taker_buy_quote": 827.59252}, {"ts": 1774873560000, "open": 0.1165, "high": 0.1165, "low": 0.1158, "close": 0.1159, "volume": 7166.2, "quote_volume": 832.16732, "trades": 19, "taker_buy_volume": 636.2, "taker_buy_quote": 73.76924}, {"ts": 1774873620000, "open": 0.1158, "high": 0.1158, "low": 0.1152, "close": 0.1153, "volume": 92694.4, "quote_volume": 10704.16145, "trades": 46, "taker_buy_volume": 13536.0, "taker_buy_quote": 1561.18689}, {"ts": 1774873680000, "open": 0.1153, "high": 0.1155, "low": 0.1152, "close": 0.1155, "volume": 57621.2, "quote_volume": 6643.80985, "trades": 88, "taker_buy_volume": 38619.3, "taker_buy_quote": 4453.94366}, {"ts": 1774873740000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 17779.1, "quote_volume": 2055.19886, "trades": 26, "taker_buy_volume": 12517.3, "taker_buy_quote": 1447.50497}, {"ts": 1774873800000, "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.1152, "volume": 12298.2, "quote_volume": 1415.7123, "trades": 35, "taker_buy_volume": 8830.9, "taker_buy_quote": 1016.62144}, {"ts": 1774873860000, "open": 0.1153, "high": 0.1155, "low": 0.1149, "close": 0.1154, "volume": 66950.8, "quote_volume": 7717.16951, "trades": 60, "taker_buy_volume": 22833.7, "taker_buy_quote": 2631.87941}, {"ts": 1774873920000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 3804.4, "quote_volume": 438.64732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873980000, "open": 0.1152, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 6783.7, "quote_volume": 781.37366, "trades": 32, "taker_buy_volume": 2507.1, "taker_buy_quote": 288.8314}, {"ts": 1774874040000, "open": 0.1152, "high": 0.1161, "low": 0.1152, "close": 0.1161, "volume": 7665.4, "quote_volume": 884.82513, "trades": 24, "taker_buy_volume": 6118.3, "taker_buy_quote": 706.41912}, {"ts": 1774874100000, "open": 0.116, "high": 0.1164, "low": 0.1158, "close": 0.1161, "volume": 18418.8, "quote_volume": 2141.00294, "trades": 34, "taker_buy_volume": 10213.9, "taker_buy_quote": 1186.77143}, {"ts": 1774874160000, "open": 0.1162, "high": 0.117, "low": 0.1162, "close": 0.117, "volume": 21356.7, "quote_volume": 2492.92444, "trades": 49, "taker_buy_volume": 13354.7, "taker_buy_quote": 1558.11329}, {"ts": 1774874220000, "open": 0.117, "high": 0.1174, "low": 0.1168, "close": 0.1172, "volume": 65426.6, "quote_volume": 7664.74053, "trades": 82, "taker_buy_volume": 42288.3, "taker_buy_quote": 4952.49782}, {"ts": 1774874280000, "open": 0.1172, "high": 0.1175, "low": 0.117, "close": 0.1172, "volume": 63890.7, "quote_volume": 7497.5106, "trades": 72, "taker_buy_volume": 39697.0, "taker_buy_quote": 4659.48827}, {"ts": 1774874340000, "open": 0.1171, "high": 0.1172, "low": 0.1166, "close": 0.1166, "volume": 53985.8, "quote_volume": 6313.25003, "trades": 42, "taker_buy_volume": 15456.6, "taker_buy_quote": 1808.59408}, {"ts": 1774874400000, "open": 0.1165, "high": 0.1168, "low": 0.1163, "close": 0.1168, "volume": 14373.6, "quote_volume": 1673.57413, "trades": 32, "taker_buy_volume": 11564.2, "taker_buy_quote": 1346.15331}, {"ts": 1774874460000, "open": 0.1168, "high": 0.1174, "low": 0.1168, "close": 0.1171, "volume": 44160.5, "quote_volume": 5172.77398, "trades": 57, "taker_buy_volume": 17041.1, "taker_buy_quote": 1996.74965}, {"ts": 1774874520000, "open": 0.1172, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 29534.6, "quote_volume": 3460.63179, "trades": 42, "taker_buy_volume": 18097.4, "taker_buy_quote": 2120.42176}, {"ts": 1774874580000, "open": 0.1172, "high": 0.1182, "low": 0.1168, "close": 0.1173, "volume": 113149.7, "quote_volume": 13320.66293, "trades": 123, "taker_buy_volume": 83549.2, "taker_buy_quote": 9844.63193}, {"ts": 1774874640000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 16091.0, "quote_volume": 1887.05184, "trades": 27, "taker_buy_volume": 8304.4, "taker_buy_quote": 974.02603}, {"ts": 1774874700000, "open": 0.1171, "high": 0.1175, "low": 0.1169, "close": 0.1171, "volume": 41318.9, "quote_volume": 4837.24055, "trades": 34, "taker_buy_volume": 12912.9, "taker_buy_quote": 1513.50169}, {"ts": 1774874760000, "open": 0.117, "high": 0.117, "low": 0.1163, "close": 0.1165, "volume": 94042.5, "quote_volume": 10966.15047, "trades": 80, "taker_buy_volume": 44877.1, "taker_buy_quote": 5229.23372}, {"ts": 1774874820000, "open": 0.1164, "high": 0.1167, "low": 0.1163, "close": 0.1166, "volume": 19643.9, "quote_volume": 2287.99768, "trades": 16, "taker_buy_volume": 9062.5, "taker_buy_quote": 1056.57264}, {"ts": 1774874880000, "open": 0.1167, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 5820.9, "quote_volume": 677.90683, "trades": 22, "taker_buy_volume": 1527.9, "taker_buy_quote": 177.88505}, {"ts": 1774874940000, "open": 0.1163, "high": 0.1164, "low": 0.1161, "close": 0.1161, "volume": 3370.4, "quote_volume": 391.67158, "trades": 24, "taker_buy_volume": 613.4, "taker_buy_quote": 71.31538}, {"ts": 1774875000000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 1766.6, "quote_volume": 204.97298, "trades": 7, "taker_buy_volume": 45.0, "taker_buy_quote": 5.229}, {"ts": 1774875060000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 9954.2, "quote_volume": 1154.02354, "trades": 32, "taker_buy_volume": 2313.1, "taker_buy_quote": 268.15349}, {"ts": 1774875120000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 2991.3, "quote_volume": 346.61599, "trades": 8, "taker_buy_volume": 302.3, "taker_buy_quote": 35.00634}, {"ts": 1774875180000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 7441.1, "quote_volume": 860.78619, "trades": 38, "taker_buy_volume": 3079.5, "taker_buy_quote": 356.27309}, {"ts": 1774875240000, "open": 0.1156, "high": 0.1158, "low": 0.1155, "close": 0.1158, "volume": 20736.9, "quote_volume": 2398.48377, "trades": 39, "taker_buy_volume": 19419.5, "taker_buy_quote": 2246.24453}, {"ts": 1774875300000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 8948.3, "quote_volume": 1037.58497, "trades": 12, "taker_buy_volume": 6826.1, "taker_buy_quote": 791.41432}, {"ts": 1774875360000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 9389.5, "quote_volume": 1088.37655, "trades": 33, "taker_buy_volume": 4133.2, "taker_buy_quote": 479.18979}, {"ts": 1774875420000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 6232.0, "quote_volume": 720.78306, "trades": 14, "taker_buy_volume": 944.0, "taker_buy_quote": 109.2252}, {"ts": 1774875480000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 9803.5, "quote_volume": 1131.42237, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875540000, "open": 0.1153, "high": 0.1155, "low": 0.1142, "close": 0.1145, "volume": 214633.1, "quote_volume": 24628.87714, "trades": 195, "taker_buy_volume": 90572.2, "taker_buy_quote": 10391.75025}, {"ts": 1774875600000, "open": 0.1143, "high": 0.1149, "low": 0.113, "close": 0.1149, "volume": 465117.4, "quote_volume": 52841.42467, "trades": 320, "taker_buy_volume": 150800.9, "taker_buy_quote": 17192.77228}, {"ts": 1774875660000, "open": 0.1149, "high": 0.115, "low": 0.1144, "close": 0.1145, "volume": 34808.7, "quote_volume": 3991.2536, "trades": 51, "taker_buy_volume": 19100.2, "taker_buy_quote": 2189.16435}, {"ts": 1774875720000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 24380.2, "quote_volume": 2787.67329, "trades": 31, "taker_buy_volume": 22096.8, "taker_buy_quote": 2526.67192}, {"ts": 1774875780000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1144, "volume": 12718.5, "quote_volume": 1456.89133, "trades": 41, "taker_buy_volume": 3375.5, "taker_buy_quote": 386.7614}, {"ts": 1774875840000, "open": 0.1145, "high": 0.1146, "low": 0.1141, "close": 0.1145, "volume": 25597.7, "quote_volume": 2926.08183, "trades": 31, "taker_buy_volume": 19141.3, "taker_buy_quote": 2188.97074}, {"ts": 1774875900000, "open": 0.1146, "high": 0.1153, "low": 0.1146, "close": 0.1153, "volume": 29524.5, "quote_volume": 3394.46355, "trades": 37, "taker_buy_volume": 19942.6, "taker_buy_quote": 2289.98671}, {"ts": 1774875960000, "open": 0.1154, "high": 0.1158, "low": 0.1153, "close": 0.1156, "volume": 62029.0, "quote_volume": 7165.56424, "trades": 90, "taker_buy_volume": 39105.8, "taker_buy_quote": 4518.67754}, {"ts": 1774876020000, "open": 0.1156, "high": 0.1158, "low": 0.1155, "close": 0.1158, "volume": 12864.6, "quote_volume": 1487.65493, "trades": 26, "taker_buy_volume": 10582.0, "taker_buy_quote": 1223.63129}, {"ts": 1774876080000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 13996.8, "quote_volume": 1617.64475, "trades": 33, "taker_buy_volume": 3446.8, "taker_buy_quote": 398.1334}, {"ts": 1774876140000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 12859.6, "quote_volume": 1483.88554, "trades": 14, "taker_buy_volume": 11291.4, "taker_buy_quote": 1303.02756}, {"ts": 1774876200000, "open": 0.1153, "high": 0.1153, "low": 0.1144, "close": 0.1144, "volume": 13566.7, "quote_volume": 1558.91209, "trades": 47, "taker_buy_volume": 3289.5, "taker_buy_quote": 378.24844}, {"ts": 1774876260000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 7155.4, "quote_volume": 819.46659, "trades": 17, "taker_buy_volume": 4870.5, "taker_buy_quote": 557.72667}, {"ts": 1774876320000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1147, "volume": 8533.7, "quote_volume": 979.5116, "trades": 39, "taker_buy_volume": 3896.2, "taker_buy_quote": 447.09579}, {"ts": 1774876380000, "open": 0.1148, "high": 0.1148, "low": 0.1144, "close": 0.1144, "volume": 31264.7, "quote_volume": 3579.19464, "trades": 34, "taker_buy_volume": 11921.9, "taker_buy_quote": 1364.79705}, {"ts": 1774876440000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 7318.7, "quote_volume": 837.17775, "trades": 12, "taker_buy_volume": 5504.9, "taker_buy_quote": 629.84812}, {"ts": 1774876500000, "open": 0.1145, "high": 0.1148, "low": 0.1145, "close": 0.1146, "volume": 33063.1, "quote_volume": 3788.88407, "trades": 72, "taker_buy_volume": 21753.3, "taker_buy_quote": 2492.79069}, {"ts": 1774876560000, "open": 0.1146, "high": 0.1155, "low": 0.1146, "close": 0.1153, "volume": 40430.0, "quote_volume": 4653.61709, "trades": 61, "taker_buy_volume": 30090.5, "taker_buy_quote": 3462.57094}, {"ts": 1774876620000, "open": 0.1152, "high": 0.1155, "low": 0.1152, "close": 0.1154, "volume": 12716.6, "quote_volume": 1465.96364, "trades": 18, "taker_buy_volume": 3025.9, "taker_buy_quote": 349.41606}, {"ts": 1774876680000, "open": 0.1152, "high": 0.1154, "low": 0.1151, "close": 0.1152, "volume": 28382.3, "quote_volume": 3271.0281, "trades": 22, "taker_buy_volume": 15704.6, "taker_buy_quote": 1811.05903}, {"ts": 1774876740000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 15796.2, "quote_volume": 1817.1115, "trades": 15, "taker_buy_volume": 957.3, "taker_buy_quote": 110.28096}, {"ts": 1774876800000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 25435.1, "quote_volume": 2935.53944, "trades": 28, "taker_buy_volume": 19081.9, "taker_buy_quote": 2203.01548}, {"ts": 1774876860000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.115, "volume": 24517.0, "quote_volume": 2823.32927, "trades": 49, "taker_buy_volume": 12499.3, "taker_buy_quote": 1438.24057}, {"ts": 1774876920000, "open": 0.1152, "high": 0.1152, "low": 0.1147, "close": 0.1147, "volume": 2988.6, "quote_volume": 343.65438, "trades": 6, "taker_buy_volume": 1856.9, "taker_buy_quote": 213.73524}, {"ts": 1774876980000, "open": 0.1148, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 27866.6, "quote_volume": 3198.27822, "trades": 17, "taker_buy_volume": 627.9, "taker_buy_quote": 72.07944}, {"ts": 1774877040000, "open": 0.1146, "high": 0.1149, "low": 0.1144, "close": 0.1146, "volume": 20155.2, "quote_volume": 2311.09637, "trades": 48, "taker_buy_volume": 14768.5, "taker_buy_quote": 1693.45897}, {"ts": 1774877100000, "open": 0.1146, "high": 0.1154, "low": 0.1146, "close": 0.1152, "volume": 12998.6, "quote_volume": 1492.25485, "trades": 48, "taker_buy_volume": 12227.8, "taker_buy_quote": 1403.59545}, {"ts": 1774877160000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 13226.7, "quote_volume": 1523.47845, "trades": 23, "taker_buy_volume": 6995.8, "taker_buy_quote": 805.85704}, {"ts": 1774877220000, "open": 0.1152, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 13089.8, "quote_volume": 1508.5424, "trades": 30, "taker_buy_volume": 4297.7, "taker_buy_quote": 495.76283}, {"ts": 1774877280000, "open": 0.1154, "high": 0.1158, "low": 0.1154, "close": 0.1156, "volume": 37773.9, "quote_volume": 4363.74412, "trades": 54, "taker_buy_volume": 17702.9, "taker_buy_quote": 2045.7055}, {"ts": 1774877340000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 15580.9, "quote_volume": 1798.25778, "trades": 26, "taker_buy_volume": 165.0, "taker_buy_quote": 19.0575}, {"ts": 1774877400000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 10863.4, "quote_volume": 1252.61007, "trades": 15, "taker_buy_volume": 10706.5, "taker_buy_quote": 1234.50821}, {"ts": 1774877460000, "open": 0.1155, "high": 0.1171, "low": 0.1155, "close": 0.1166, "volume": 166778.1, "quote_volume": 19454.30688, "trades": 236, "taker_buy_volume": 104048.5, "taker_buy_quote": 12125.85946}, {"ts": 1774877520000, "open": 0.1167, "high": 0.1167, "low": 0.1162, "close": 0.1166, "volume": 14840.9, "quote_volume": 1729.14121, "trades": 33, "taker_buy_volume": 5615.9, "taker_buy_quote": 653.98939}, {"ts": 1774877580000, "open": 0.1164, "high": 0.1174, "low": 0.1164, "close": 0.1172, "volume": 99541.9, "quote_volume": 11646.03895, "trades": 129, "taker_buy_volume": 57809.9, "taker_buy_quote": 6755.47789}, {"ts": 1774877640000, "open": 0.1171, "high": 0.1176, "low": 0.117, "close": 0.117, "volume": 111681.5, "quote_volume": 13096.1223, "trades": 122, "taker_buy_volume": 65506.0, "taker_buy_quote": 7682.16012}, {"ts": 1774877700000, "open": 0.1169, "high": 0.1177, "low": 0.1168, "close": 0.1174, "volume": 28123.9, "quote_volume": 3298.45232, "trades": 37, "taker_buy_volume": 25420.7, "taker_buy_quote": 2981.44405}, {"ts": 1774877760000, "open": 0.1174, "high": 0.118, "low": 0.1172, "close": 0.1179, "volume": 66593.9, "quote_volume": 7837.00253, "trades": 93, "taker_buy_volume": 14263.3, "taker_buy_quote": 1680.34925}, {"ts": 1774877820000, "open": 0.1181, "high": 0.1185, "low": 0.1179, "close": 0.1185, "volume": 212790.7, "quote_volume": 25157.64046, "trades": 104, "taker_buy_volume": 52699.8, "taker_buy_quote": 6233.53149}, {"ts": 1774877880000, "open": 0.1184, "high": 0.1184, "low": 0.118, "close": 0.1181, "volume": 40262.1, "quote_volume": 4760.04078, "trades": 23, "taker_buy_volume": 13414.9, "taker_buy_quote": 1586.96816}, {"ts": 1774877940000, "open": 0.1182, "high": 0.1187, "low": 0.1182, "close": 0.1187, "volume": 47896.4, "quote_volume": 5669.73191, "trades": 112, "taker_buy_volume": 21716.2, "taker_buy_quote": 2569.95103}, {"ts": 1774878000000, "open": 0.1187, "high": 0.1189, "low": 0.1185, "close": 0.1189, "volume": 48166.7, "quote_volume": 5717.68855, "trades": 66, "taker_buy_volume": 33041.5, "taker_buy_quote": 3923.85203}, {"ts": 1774878060000, "open": 0.1188, "high": 0.119, "low": 0.1186, "close": 0.1187, "volume": 23061.9, "quote_volume": 2740.169, "trades": 32, "taker_buy_volume": 10807.7, "taker_buy_quote": 1284.7382}, {"ts": 1774878120000, "open": 0.1187, "high": 0.1189, "low": 0.1181, "close": 0.1184, "volume": 157953.8, "quote_volume": 18708.0416, "trades": 107, "taker_buy_volume": 50824.0, "taker_buy_quote": 6023.94073}, {"ts": 1774878180000, "open": 0.1184, "high": 0.1189, "low": 0.1184, "close": 0.1187, "volume": 17306.1, "quote_volume": 2054.92205, "trades": 61, "taker_buy_volume": 11231.6, "taker_buy_quote": 1333.77949}, {"ts": 1774878240000, "open": 0.1187, "high": 0.1187, "low": 0.1173, "close": 0.1178, "volume": 215113.4, "quote_volume": 25405.184, "trades": 154, "taker_buy_volume": 30686.9, "taker_buy_quote": 3617.58296}, {"ts": 1774878300000, "open": 0.1179, "high": 0.1187, "low": 0.1178, "close": 0.1187, "volume": 22100.0, "quote_volume": 2612.76677, "trades": 36, "taker_buy_volume": 18029.5, "taker_buy_quote": 2131.59385}, {"ts": 1774878360000, "open": 0.1187, "high": 0.1189, "low": 0.1184, "close": 0.1186, "volume": 60667.0, "quote_volume": 7199.77235, "trades": 75, "taker_buy_volume": 32842.2, "taker_buy_quote": 3899.38151}, {"ts": 1774878420000, "open": 0.1186, "high": 0.1195, "low": 0.1186, "close": 0.1195, "volume": 142582.7, "quote_volume": 16992.46236, "trades": 83, "taker_buy_volume": 104283.1, "taker_buy_quote": 12423.7742}, {"ts": 1774878480000, "open": 0.1195, "high": 0.1195, "low": 0.1188, "close": 0.119, "volume": 97263.1, "quote_volume": 11580.39928, "trades": 123, "taker_buy_volume": 27975.7, "taker_buy_quote": 3333.12655}, {"ts": 1774878540000, "open": 0.119, "high": 0.119, "low": 0.1184, "close": 0.1186, "volume": 67964.9, "quote_volume": 8064.1996, "trades": 107, "taker_buy_volume": 27469.1, "taker_buy_quote": 3260.34986}, {"ts": 1774878600000, "open": 0.1187, "high": 0.12, "low": 0.1187, "close": 0.1198, "volume": 90038.7, "quote_volume": 10766.22346, "trades": 161, "taker_buy_volume": 39606.2, "taker_buy_quote": 4733.80676}, {"ts": 1774878660000, "open": 0.1199, "high": 0.1209, "low": 0.1196, "close": 0.1206, "volume": 187917.5, "quote_volume": 22587.40786, "trades": 171, "taker_buy_volume": 142360.8, "taker_buy_quote": 17112.42296}, {"ts": 1774878720000, "open": 0.1205, "high": 0.1207, "low": 0.1199, "close": 0.1204, "volume": 119288.9, "quote_volume": 14358.01246, "trades": 109, "taker_buy_volume": 46655.8, "taker_buy_quote": 5613.01775}, {"ts": 1774878780000, "open": 0.1204, "high": 0.1206, "low": 0.1201, "close": 0.1205, "volume": 106646.7, "quote_volume": 12838.58151, "trades": 84, "taker_buy_volume": 87635.7, "taker_buy_quote": 10550.21377}, {"ts": 1774878840000, "open": 0.1204, "high": 0.1215, "low": 0.1203, "close": 0.121, "volume": 228818.2, "quote_volume": 27668.42064, "trades": 251, "taker_buy_volume": 145788.2, "taker_buy_quote": 17624.25532}, {"ts": 1774878900000, "open": 0.1212, "high": 0.1212, "low": 0.1189, "close": 0.1193, "volume": 247726.3, "quote_volume": 29747.69206, "trades": 196, "taker_buy_volume": 57102.0, "taker_buy_quote": 6859.21358}, {"ts": 1774878960000, "open": 0.1192, "high": 0.1196, "low": 0.1188, "close": 0.1192, "volume": 110453.7, "quote_volume": 13154.55475, "trades": 124, "taker_buy_volume": 90419.0, "taker_buy_quote": 10767.74628}, {"ts": 1774879020000, "open": 0.1193, "high": 0.1202, "low": 0.1193, "close": 0.1199, "volume": 28785.8, "quote_volume": 3452.26338, "trades": 75, "taker_buy_volume": 17722.9, "taker_buy_quote": 2125.69865}, {"ts": 1774879080000, "open": 0.1198, "high": 0.12, "low": 0.1192, "close": 0.1198, "volume": 95701.4, "quote_volume": 11454.32096, "trades": 119, "taker_buy_volume": 23110.4, "taker_buy_quote": 2768.38575}, {"ts": 1774879140000, "open": 0.1198, "high": 0.1198, "low": 0.119, "close": 0.1195, "volume": 84570.9, "quote_volume": 10096.29847, "trades": 140, "taker_buy_volume": 48570.1, "taker_buy_quote": 5801.78805}, {"ts": 1774879200000, "open": 0.1197, "high": 0.1215, "low": 0.1193, "close": 0.121, "volume": 202302.3, "quote_volume": 24406.84709, "trades": 253, "taker_buy_volume": 134421.7, "taker_buy_quote": 16220.99121}, {"ts": 1774879260000, "open": 0.1211, "high": 0.1216, "low": 0.1208, "close": 0.1209, "volume": 94846.5, "quote_volume": 11486.21875, "trades": 138, "taker_buy_volume": 28933.5, "taker_buy_quote": 3506.9191}, {"ts": 1774879320000, "open": 0.1211, "high": 0.1213, "low": 0.1206, "close": 0.1208, "volume": 64145.5, "quote_volume": 7763.67547, "trades": 76, "taker_buy_volume": 31332.3, "taker_buy_quote": 3793.74951}, {"ts": 1774879380000, "open": 0.1206, "high": 0.1207, "low": 0.1202, "close": 0.1207, "volume": 52800.2, "quote_volume": 6358.35556, "trades": 59, "taker_buy_volume": 25451.2, "taker_buy_quote": 3064.86935}, {"ts": 1774879440000, "open": 0.1207, "high": 0.1209, "low": 0.1201, "close": 0.1207, "volume": 40558.3, "quote_volume": 4888.08786, "trades": 68, "taker_buy_volume": 18510.2, "taker_buy_quote": 2230.03369}, {"ts": 1774879500000, "open": 0.1207, "high": 0.1213, "low": 0.1205, "close": 0.1211, "volume": 58264.8, "quote_volume": 7058.77518, "trades": 76, "taker_buy_volume": 41859.0, "taker_buy_quote": 5073.92775}, {"ts": 1774879560000, "open": 0.121, "high": 0.1212, "low": 0.1206, "close": 0.1212, "volume": 40649.8, "quote_volume": 4914.75276, "trades": 82, "taker_buy_volume": 24421.6, "taker_buy_quote": 2954.78831}, {"ts": 1774879620000, "open": 0.1212, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 3392.5, "quote_volume": 410.82231, "trades": 14, "taker_buy_volume": 1408.0, "taker_buy_quote": 170.69781}, {"ts": 1774879680000, "open": 0.1212, "high": 0.1212, "low": 0.12, "close": 0.1204, "volume": 72578.9, "quote_volume": 8742.94383, "trades": 81, "taker_buy_volume": 19739.0, "taker_buy_quote": 2380.57468}, {"ts": 1774879740000, "open": 0.1205, "high": 0.1207, "low": 0.1195, "close": 0.1195, "volume": 88724.2, "quote_volume": 10664.37004, "trades": 109, "taker_buy_volume": 32687.4, "taker_buy_quote": 3933.16959}, {"ts": 1774879800000, "open": 0.1194, "high": 0.1194, "low": 0.1182, "close": 0.1184, "volume": 204563.6, "quote_volume": 24377.91979, "trades": 139, "taker_buy_volume": 151989.9, "taker_buy_quote": 18121.78915}, {"ts": 1774879860000, "open": 0.1185, "high": 0.1189, "low": 0.1178, "close": 0.1185, "volume": 271647.4, "quote_volume": 32122.92058, "trades": 328, "taker_buy_volume": 125452.3, "taker_buy_quote": 14843.51448}, {"ts": 1774879920000, "open": 0.1185, "high": 0.1189, "low": 0.118, "close": 0.1185, "volume": 49897.7, "quote_volume": 5910.18755, "trades": 76, "taker_buy_volume": 17905.3, "taker_buy_quote": 2118.32025}, {"ts": 1774879980000, "open": 0.1184, "high": 0.1185, "low": 0.1182, "close": 0.1183, "volume": 25887.8, "quote_volume": 3065.63344, "trades": 19, "taker_buy_volume": 12933.5, "taker_buy_quote": 1532.47201}, {"ts": 1774880040000, "open": 0.1183, "high": 0.1193, "low": 0.1182, "close": 0.1185, "volume": 58151.7, "quote_volume": 6902.7072, "trades": 64, "taker_buy_volume": 41334.3, "taker_buy_quote": 4909.19594}, {"ts": 1774880100000, "open": 0.1185, "high": 0.1185, "low": 0.1179, "close": 0.1182, "volume": 20215.3, "quote_volume": 2388.29369, "trades": 34, "taker_buy_volume": 9577.0, "taker_buy_quote": 1131.00774}, {"ts": 1774880160000, "open": 0.1182, "high": 0.1189, "low": 0.1182, "close": 0.1188, "volume": 34785.1, "quote_volume": 4132.7206, "trades": 61, "taker_buy_volume": 7783.0, "taker_buy_quote": 922.79419}, {"ts": 1774880220000, "open": 0.1189, "high": 0.1197, "low": 0.1186, "close": 0.1193, "volume": 67198.7, "quote_volume": 8006.95259, "trades": 89, "taker_buy_volume": 31486.4, "taker_buy_quote": 3753.96053}, {"ts": 1774880280000, "open": 0.1193, "high": 0.1193, "low": 0.1185, "close": 0.1186, "volume": 18220.9, "quote_volume": 2166.21451, "trades": 33, "taker_buy_volume": 917.1, "taker_buy_quote": 108.80769}, {"ts": 1774880340000, "open": 0.1186, "high": 0.119, "low": 0.1186, "close": 0.119, "volume": 5753.7, "quote_volume": 683.48792, "trades": 17, "taker_buy_volume": 1894.9, "taker_buy_quote": 225.07078}, {"ts": 1774880400000, "open": 0.1188, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 4093.1, "quote_volume": 485.86306, "trades": 13, "taker_buy_volume": 1714.7, "taker_buy_quote": 203.54833}, {"ts": 1774880460000, "open": 0.1186, "high": 0.1186, "low": 0.1181, "close": 0.1181, "volume": 14928.1, "quote_volume": 1766.37907, "trades": 24, "taker_buy_volume": 10241.9, "taker_buy_quote": 1211.5399}, {"ts": 1774880520000, "open": 0.1183, "high": 0.1188, "low": 0.1183, "close": 0.1187, "volume": 16236.1, "quote_volume": 1925.59671, "trades": 47, "taker_buy_volume": 6760.1, "taker_buy_quote": 801.89107}, {"ts": 1774880580000, "open": 0.1187, "high": 0.1195, "low": 0.1187, "close": 0.1192, "volume": 81448.9, "quote_volume": 9706.82806, "trades": 78, "taker_buy_volume": 43710.3, "taker_buy_quote": 5211.47729}, {"ts": 1774880640000, "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1197, "volume": 11092.5, "quote_volume": 1322.64869, "trades": 17, "taker_buy_volume": 3523.7, "taker_buy_quote": 420.42616}, {"ts": 1774880700000, "open": 0.1196, "high": 0.1202, "low": 0.1196, "close": 0.1199, "volume": 41240.9, "quote_volume": 4947.45627, "trades": 57, "taker_buy_volume": 15893.9, "taker_buy_quote": 1905.87581}, {"ts": 1774880760000, "open": 0.12, "high": 0.12, "low": 0.1186, "close": 0.1187, "volume": 22378.3, "quote_volume": 2667.75204, "trades": 51, "taker_buy_volume": 4699.6, "taker_buy_quote": 561.53435}, {"ts": 1774880820000, "open": 0.1187, "high": 0.1187, "low": 0.1182, "close": 0.1185, "volume": 24353.8, "quote_volume": 2885.70563, "trades": 24, "taker_buy_volume": 21889.7, "taker_buy_quote": 2594.15792}, {"ts": 1774880880000, "open": 0.1184, "high": 0.1186, "low": 0.1176, "close": 0.1179, "volume": 49913.1, "quote_volume": 5898.42339, "trades": 73, "taker_buy_volume": 27723.3, "taker_buy_quote": 3278.55178}, {"ts": 1774880940000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 11385.7, "quote_volume": 1340.62903, "trades": 16, "taker_buy_volume": 9097.5, "taker_buy_quote": 1071.30789}, {"ts": 1774881000000, "open": 0.1178, "high": 0.1179, "low": 0.1164, "close": 0.1169, "volume": 132040.9, "quote_volume": 15444.77218, "trades": 184, "taker_buy_volume": 65943.0, "taker_buy_quote": 7717.00996}, {"ts": 1774881060000, "open": 0.1169, "high": 0.1173, "low": 0.1166, "close": 0.1169, "volume": 81763.9, "quote_volume": 9559.59941, "trades": 134, "taker_buy_volume": 39364.0, "taker_buy_quote": 4603.68056}, {"ts": 1774881120000, "open": 0.1171, "high": 0.1177, "low": 0.1171, "close": 0.1172, "volume": 71296.8, "quote_volume": 8367.68599, "trades": 84, "taker_buy_volume": 42797.8, "taker_buy_quote": 5025.39694}, {"ts": 1774881180000, "open": 0.1171, "high": 0.1175, "low": 0.1168, "close": 0.1171, "volume": 40180.7, "quote_volume": 4711.72152, "trades": 49, "taker_buy_volume": 26384.8, "taker_buy_quote": 3095.73348}, {"ts": 1774881240000, "open": 0.1173, "high": 0.1176, "low": 0.1173, "close": 0.1174, "volume": 19602.5, "quote_volume": 2301.73582, "trades": 38, "taker_buy_volume": 6761.5, "taker_buy_quote": 793.661}, {"ts": 1774881300000, "open": 0.1175, "high": 0.1186, "low": 0.1175, "close": 0.1178, "volume": 30816.1, "quote_volume": 3640.00953, "trades": 80, "taker_buy_volume": 14782.2, "taker_buy_quote": 1745.67457}, {"ts": 1774881360000, "open": 0.1177, "high": 0.1177, "low": 0.117, "close": 0.117, "volume": 13220.9, "quote_volume": 1549.49671, "trades": 37, "taker_buy_volume": 4865.7, "taker_buy_quote": 570.09469}, {"ts": 1774881420000, "open": 0.117, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 8530.6, "quote_volume": 997.83799, "trades": 19, "taker_buy_volume": 1641.5, "taker_buy_quote": 192.05804}, {"ts": 1774881480000, "open": 0.1171, "high": 0.1176, "low": 0.1171, "close": 0.1174, "volume": 6717.0, "quote_volume": 788.06165, "trades": 23, "taker_buy_volume": 2365.7, "taker_buy_quote": 277.34003}, {"ts": 1774881540000, "open": 0.1173, "high": 0.1173, "low": 0.1169, "close": 0.1171, "volume": 58607.2, "quote_volume": 6861.035, "trades": 35, "taker_buy_volume": 44047.6, "taker_buy_quote": 5154.78794}, {"ts": 1774881600000, "open": 0.1171, "high": 0.1172, "low": 0.1168, "close": 0.1168, "volume": 33742.2, "quote_volume": 3947.23044, "trades": 31, "taker_buy_volume": 5929.4, "taker_buy_quote": 694.36088}, {"ts": 1774881660000, "open": 0.1168, "high": 0.1169, "low": 0.1166, "close": 0.1167, "volume": 33137.8, "quote_volume": 3870.16763, "trades": 31, "taker_buy_volume": 4234.0, "taker_buy_quote": 494.28623}, {"ts": 1774881720000, "open": 0.1167, "high": 0.1172, "low": 0.1165, "close": 0.1169, "volume": 31666.5, "quote_volume": 3700.74481, "trades": 46, "taker_buy_volume": 22255.8, "taker_buy_quote": 2600.83683}, {"ts": 1774881780000, "open": 0.1171, "high": 0.1172, "low": 0.1169, "close": 0.117, "volume": 31215.8, "quote_volume": 3654.18676, "trades": 29, "taker_buy_volume": 16007.5, "taker_buy_quote": 1874.99587}, {"ts": 1774881840000, "open": 0.117, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 54930.2, "quote_volume": 6428.33329, "trades": 48, "taker_buy_volume": 8145.5, "taker_buy_quote": 953.91928}, {"ts": 1774881900000, "open": 0.1169, "high": 0.1169, "low": 0.1164, "close": 0.1166, "volume": 9243.4, "quote_volume": 1077.68458, "trades": 25, "taker_buy_volume": 4186.2, "taker_buy_quote": 488.06596}, {"ts": 1774881960000, "open": 0.1166, "high": 0.117, "low": 0.1164, "close": 0.117, "volume": 4747.6, "quote_volume": 553.85644, "trades": 23, "taker_buy_volume": 3173.9, "taker_buy_quote": 370.53708}, {"ts": 1774882020000, "open": 0.1171, "high": 0.1174, "low": 0.117, "close": 0.1172, "volume": 14445.5, "quote_volume": 1693.92331, "trades": 24, "taker_buy_volume": 512.6, "taker_buy_quote": 60.10231}, {"ts": 1774882080000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 5943.2, "quote_volume": 695.45881, "trades": 25, "taker_buy_volume": 3601.1, "taker_buy_quote": 421.4828}, {"ts": 1774882140000, "open": 0.1169, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 3812.8, "quote_volume": 445.6524, "trades": 10, "taker_buy_volume": 1907.9, "taker_buy_quote": 223.0817}, {"ts": 1774882200000, "open": 0.1169, "high": 0.1171, "low": 0.1166, "close": 0.1169, "volume": 15871.4, "quote_volume": 1853.72619, "trades": 36, "taker_buy_volume": 10017.0, "taker_buy_quote": 1169.99757}, {"ts": 1774882260000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 579.0, "quote_volume": 67.68268, "trades": 8, "taker_buy_volume": 493.4, "taker_buy_quote": 57.6846}, {"ts": 1774882320000, "open": 0.117, "high": 0.1172, "low": 0.1169, "close": 0.117, "volume": 7523.0, "quote_volume": 880.51463, "trades": 33, "taker_buy_volume": 1435.8, "taker_buy_quote": 168.01296}, {"ts": 1774882380000, "open": 0.1171, "high": 0.1178, "low": 0.1171, "close": 0.1178, "volume": 6078.9, "quote_volume": 714.42767, "trades": 22, "taker_buy_volume": 2760.6, "taker_buy_quote": 324.70344}, {"ts": 1774882440000, "open": 0.1178, "high": 0.1194, "low": 0.1178, "close": 0.1194, "volume": 172335.7, "quote_volume": 20393.65998, "trades": 143, "taker_buy_volume": 71656.3, "taker_buy_quote": 8471.37296}, {"ts": 1774882500000, "open": 0.1193, "high": 0.1195, "low": 0.119, "close": 0.1192, "volume": 37359.1, "quote_volume": 4457.32295, "trades": 54, "taker_buy_volume": 17196.4, "taker_buy_quote": 2051.83687}, {"ts": 1774882560000, "open": 0.1192, "high": 0.1192, "low": 0.1186, "close": 0.1186, "volume": 25220.9, "quote_volume": 2995.72441, "trades": 34, "taker_buy_volume": 1215.8, "taker_buy_quote": 144.92336}, {"ts": 1774882620000, "open": 0.1188, "high": 0.1191, "low": 0.1181, "close": 0.1185, "volume": 52765.8, "quote_volume": 6255.14018, "trades": 41, "taker_buy_volume": 18701.4, "taker_buy_quote": 2223.43181}, {"ts": 1774882680000, "open": 0.1185, "high": 0.1186, "low": 0.118, "close": 0.1186, "volume": 31873.8, "quote_volume": 3769.58639, "trades": 64, "taker_buy_volume": 24220.6, "taker_buy_quote": 2863.83745}, {"ts": 1774882740000, "open": 0.1184, "high": 0.1188, "low": 0.1181, "close": 0.1188, "volume": 3189.9, "quote_volume": 377.19772, "trades": 17, "taker_buy_volume": 422.2, "taker_buy_quote": 50.07283}, {"ts": 1774882800000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 1979.0, "quote_volume": 234.57967, "trades": 9, "taker_buy_volume": 834.8, "taker_buy_quote": 99.00728}, {"ts": 1774882860000, "open": 0.1184, "high": 0.1185, "low": 0.1177, "close": 0.1178, "volume": 12603.9, "quote_volume": 1490.56239, "trades": 39, "taker_buy_volume": 46.3, "taker_buy_quote": 5.48655}, {"ts": 1774882920000, "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.118, "volume": 4143.3, "quote_volume": 489.28369, "trades": 20, "taker_buy_volume": 2852.6, "taker_buy_quote": 336.97461}, {"ts": 1774882980000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 9834.4, "quote_volume": 1161.16995, "trades": 13, "taker_buy_volume": 1870.9, "taker_buy_quote": 220.93573}, {"ts": 1774883040000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 1659.3, "quote_volume": 195.75661, "trades": 6, "taker_buy_volume": 1574.4, "taker_buy_quote": 185.7469}, {"ts": 1774883100000, "open": 0.1179, "high": 0.118, "low": 0.1174, "close": 0.1177, "volume": 22201.9, "quote_volume": 2610.2039, "trades": 30, "taker_buy_volume": 12687.6, "taker_buy_quote": 1490.25456}, {"ts": 1774883160000, "open": 0.1176, "high": 0.1176, "low": 0.1169, "close": 0.1174, "volume": 25357.2, "quote_volume": 2971.59875, "trades": 42, "taker_buy_volume": 9739.9, "taker_buy_quote": 1141.50354}, {"ts": 1774883220000, "open": 0.1173, "high": 0.1177, "low": 0.1169, "close": 0.1176, "volume": 21677.7, "quote_volume": 2545.09472, "trades": 41, "taker_buy_volume": 10672.0, "taker_buy_quote": 1252.01622}, {"ts": 1774883280000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 291.5, "quote_volume": 34.26684, "trades": 4, "taker_buy_volume": 155.9, "taker_buy_quote": 18.33384}, {"ts": 1774883340000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1176, "volume": 19444.9, "quote_volume": 2287.9075, "trades": 24, "taker_buy_volume": 6998.7, "taker_buy_quote": 824.45658}, {"ts": 1774883400000, "open": 0.1174, "high": 0.1181, "low": 0.1174, "close": 0.118, "volume": 119255.1, "quote_volume": 14025.30922, "trades": 25, "taker_buy_volume": 118455.4, "taker_buy_quote": 13931.38886}, {"ts": 1774883460000, "open": 0.1182, "high": 0.1183, "low": 0.1175, "close": 0.1175, "volume": 8063.9, "quote_volume": 950.14344, "trades": 23, "taker_buy_volume": 2180.5, "taker_buy_quote": 257.01623}, {"ts": 1774883520000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 24773.5, "quote_volume": 2911.4292, "trades": 11, "taker_buy_volume": 11627.9, "taker_buy_quote": 1366.27825}, {"ts": 1774883580000, "open": 0.1174, "high": 0.1174, "low": 0.1168, "close": 0.117, "volume": 26010.7, "quote_volume": 3047.35063, "trades": 46, "taker_buy_volume": 15689.6, "taker_buy_quote": 1837.14671}, {"ts": 1774883640000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 5535.9, "quote_volume": 647.81095, "trades": 10, "taker_buy_volume": 2996.9, "taker_buy_quote": 350.76633}, {"ts": 1774883700000, "open": 0.1171, "high": 0.1178, "low": 0.1162, "close": 0.1166, "volume": 103201.7, "quote_volume": 12054.29984, "trades": 122, "taker_buy_volume": 36532.7, "taker_buy_quote": 4268.48916}, {"ts": 1774883760000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 12194.4, "quote_volume": 1419.01713, "trades": 23, "taker_buy_volume": 6457.9, "taker_buy_quote": 751.66338}, {"ts": 1774883820000, "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 50313.5, "quote_volume": 5852.53839, "trades": 72, "taker_buy_volume": 34036.4, "taker_buy_quote": 3960.45855}, {"ts": 1774883880000, "open": 0.1161, "high": 0.1161, "low": 0.1157, "close": 0.116, "volume": 75348.8, "quote_volume": 8741.19548, "trades": 113, "taker_buy_volume": 42208.4, "taker_buy_quote": 4898.60926}, {"ts": 1774883940000, "open": 0.116, "high": 0.1163, "low": 0.1158, "close": 0.1162, "volume": 87284.9, "quote_volume": 10135.52839, "trades": 109, "taker_buy_volume": 58624.9, "taker_buy_quote": 6809.07275}, {"ts": 1774884000000, "open": 0.1161, "high": 0.1171, "low": 0.116, "close": 0.1168, "volume": 115931.2, "quote_volume": 13519.75936, "trades": 84, "taker_buy_volume": 89740.0, "taker_buy_quote": 10462.95325}, {"ts": 1774884060000, "open": 0.1168, "high": 0.1168, "low": 0.1164, "close": 0.1164, "volume": 4670.9, "quote_volume": 544.89127, "trades": 12, "taker_buy_volume": 954.0, "taker_buy_quote": 111.35907}, {"ts": 1774884120000, "open": 0.1164, "high": 0.1166, "low": 0.1162, "close": 0.1166, "volume": 16772.6, "quote_volume": 1952.61567, "trades": 31, "taker_buy_volume": 6031.7, "taker_buy_quote": 702.75303}, {"ts": 1774884180000, "open": 0.1167, "high": 0.1171, "low": 0.1167, "close": 0.1169, "volume": 19389.5, "quote_volume": 2265.23238, "trades": 31, "taker_buy_volume": 3069.0, "taker_buy_quote": 358.87386}, {"ts": 1774884240000, "open": 0.117, "high": 0.1171, "low": 0.1167, "close": 0.1171, "volume": 18241.7, "quote_volume": 2133.67496, "trades": 49, "taker_buy_volume": 10813.0, "taker_buy_quote": 1265.20246}, {"ts": 1774884300000, "open": 0.117, "high": 0.1173, "low": 0.1161, "close": 0.1163, "volume": 36209.5, "quote_volume": 4232.86213, "trades": 75, "taker_buy_volume": 16980.2, "taker_buy_quote": 1984.1161}, {"ts": 1774884360000, "open": 0.1161, "high": 0.1167, "low": 0.116, "close": 0.1167, "volume": 22505.0, "quote_volume": 2617.62132, "trades": 31, "taker_buy_volume": 10388.2, "taker_buy_quote": 1208.98027}, {"ts": 1774884420000, "open": 0.1167, "high": 0.1168, "low": 0.1165, "close": 0.1167, "volume": 20638.7, "quote_volume": 2407.42803, "trades": 26, "taker_buy_volume": 6214.5, "taker_buy_quote": 724.73628}, {"ts": 1774884480000, "open": 0.1167, "high": 0.1173, "low": 0.1167, "close": 0.1171, "volume": 46267.1, "quote_volume": 5416.31216, "trades": 64, "taker_buy_volume": 8929.9, "taker_buy_quote": 1046.43543}, {"ts": 1774884540000, "open": 0.1172, "high": 0.118, "low": 0.1172, "close": 0.1178, "volume": 20499.0, "quote_volume": 2410.47315, "trades": 41, "taker_buy_volume": 13139.8, "taker_buy_quote": 1544.29997}, {"ts": 1774884600000, "open": 0.1178, "high": 0.1188, "low": 0.1177, "close": 0.1184, "volume": 127487.1, "quote_volume": 15093.714, "trades": 120, "taker_buy_volume": 49455.8, "taker_buy_quote": 5853.82077}, {"ts": 1774884660000, "open": 0.1184, "high": 0.1189, "low": 0.1182, "close": 0.1187, "volume": 109108.4, "quote_volume": 12926.63892, "trades": 62, "taker_buy_volume": 20633.0, "taker_buy_quote": 2447.87179}, {"ts": 1774884720000, "open": 0.1187, "high": 0.1188, "low": 0.1183, "close": 0.1183, "volume": 28928.3, "quote_volume": 3430.8627, "trades": 35, "taker_buy_volume": 11136.8, "taker_buy_quote": 1321.68807}, {"ts": 1774884780000, "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.1182, "volume": 10390.7, "quote_volume": 1227.49497, "trades": 27, "taker_buy_volume": 7907.5, "taker_buy_quote": 934.27035}, {"ts": 1774884840000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 6251.2, "quote_volume": 738.26672, "trades": 10, "taker_buy_volume": 6251.2, "taker_buy_quote": 738.26672}, {"ts": 1774884900000, "open": 0.1181, "high": 0.1183, "low": 0.1178, "close": 0.118, "volume": 35812.1, "quote_volume": 4226.4898, "trades": 59, "taker_buy_volume": 26221.7, "taker_buy_quote": 3094.5978}, {"ts": 1774884960000, "open": 0.1178, "high": 0.1179, "low": 0.1173, "close": 0.1176, "volume": 30761.2, "quote_volume": 3617.18949, "trades": 55, "taker_buy_volume": 17944.7, "taker_buy_quote": 2111.5217}, {"ts": 1774885020000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 4368.4, "quote_volume": 514.20367, "trades": 12, "taker_buy_volume": 1813.0, "taker_buy_quote": 213.44669}, {"ts": 1774885080000, "open": 0.1177, "high": 0.1177, "low": 0.1174, "close": 0.1176, "volume": 5558.8, "quote_volume": 654.18987, "trades": 12, "taker_buy_volume": 5188.0, "taker_buy_quote": 610.59014}, {"ts": 1774885140000, "open": 0.1176, "high": 0.1178, "low": 0.1175, "close": 0.1176, "volume": 19702.0, "quote_volume": 2318.53457, "trades": 22, "taker_buy_volume": 13899.4, "taker_buy_quote": 1635.87218}, {"ts": 1774885200000, "open": 0.1177, "high": 0.1182, "low": 0.1177, "close": 0.1179, "volume": 7152.9, "quote_volume": 843.63265, "trades": 25, "taker_buy_volume": 4967.0, "taker_buy_quote": 585.48697}, {"ts": 1774885260000, "open": 0.118, "high": 0.1188, "low": 0.118, "close": 0.1187, "volume": 17457.0, "quote_volume": 2062.15359, "trades": 31, "taker_buy_volume": 15781.7, "taker_buy_quote": 1863.83908}, {"ts": 1774885320000, "open": 0.1186, "high": 0.1187, "low": 0.118, "close": 0.1187, "volume": 8260.8, "quote_volume": 977.73449, "trades": 23, "taker_buy_volume": 1808.0, "taker_buy_quote": 213.78457}, {"ts": 1774885380000, "open": 0.1187, "high": 0.1194, "low": 0.1187, "close": 0.1192, "volume": 67102.9, "quote_volume": 7989.66193, "trades": 77, "taker_buy_volume": 52574.3, "taker_buy_quote": 6257.8793}, {"ts": 1774885440000, "open": 0.1193, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 27412.3, "quote_volume": 3272.03953, "trades": 32, "taker_buy_volume": 11689.4, "taker_buy_quote": 1396.18347}, {"ts": 1774885500000, "open": 0.1193, "high": 0.1196, "low": 0.1192, "close": 0.1193, "volume": 16858.9, "quote_volume": 2013.28132, "trades": 25, "taker_buy_volume": 12265.3, "taker_buy_quote": 1464.79371}, {"ts": 1774885560000, "open": 0.1192, "high": 0.1192, "low": 0.1186, "close": 0.1188, "volume": 29098.7, "quote_volume": 3460.09464, "trades": 60, "taker_buy_volume": 10406.7, "taker_buy_quote": 1237.57457}, {"ts": 1774885620000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 1702.1, "quote_volume": 202.41603, "trades": 6, "taker_buy_volume": 1702.1, "taker_buy_quote": 202.41603}, {"ts": 1774885680000, "open": 0.119, "high": 0.1194, "low": 0.1188, "close": 0.1191, "volume": 22651.2, "quote_volume": 2697.33058, "trades": 34, "taker_buy_volume": 13983.7, "taker_buy_quote": 1664.86624}, {"ts": 1774885740000, "open": 0.119, "high": 0.1193, "low": 0.1186, "close": 0.1192, "volume": 8908.1, "quote_volume": 1059.8881, "trades": 41, "taker_buy_volume": 2277.4, "taker_buy_quote": 271.37576}, {"ts": 1774885800000, "open": 0.1192, "high": 0.1194, "low": 0.119, "close": 0.1194, "volume": 10212.8, "quote_volume": 1217.12934, "trades": 20, "taker_buy_volume": 3246.1, "taker_buy_quote": 386.9603}, {"ts": 1774885860000, "open": 0.1193, "high": 0.1194, "low": 0.1187, "close": 0.1187, "volume": 27390.5, "quote_volume": 3258.8998, "trades": 29, "taker_buy_volume": 7771.3, "taker_buy_quote": 923.05857}, {"ts": 1774885920000, "open": 0.1186, "high": 0.1188, "low": 0.1185, "close": 0.1188, "volume": 18371.1, "quote_volume": 2179.46929, "trades": 21, "taker_buy_volume": 7852.6, "taker_buy_quote": 932.67912}, {"ts": 1774885980000, "open": 0.1189, "high": 0.1194, "low": 0.1189, "close": 0.1193, "volume": 52160.9, "quote_volume": 6222.85958, "trades": 44, "taker_buy_volume": 24717.2, "taker_buy_quote": 2950.42008}, {"ts": 1774886040000, "open": 0.1194, "high": 0.1195, "low": 0.1192, "close": 0.1194, "volume": 22267.5, "quote_volume": 2658.08969, "trades": 43, "taker_buy_volume": 10431.2, "taker_buy_quote": 1246.07279}, {"ts": 1774886100000, "open": 0.1194, "high": 0.1194, "low": 0.119, "close": 0.119, "volume": 9074.8, "quote_volume": 1081.81123, "trades": 33, "taker_buy_volume": 54.8, "taker_buy_quote": 6.54312}, {"ts": 1774886160000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 10177.9, "quote_volume": 1213.35998, "trades": 24, "taker_buy_volume": 5724.3, "taker_buy_quote": 682.62446}, {"ts": 1774886220000, "open": 0.1191, "high": 0.1192, "low": 0.1186, "close": 0.1189, "volume": 55535.4, "quote_volume": 6598.09927, "trades": 45, "taker_buy_volume": 15367.7, "taker_buy_quote": 1827.72134}, {"ts": 1774886280000, "open": 0.1188, "high": 0.1191, "low": 0.1184, "close": 0.1191, "volume": 185234.9, "quote_volume": 21960.10107, "trades": 103, "taker_buy_volume": 101033.5, "taker_buy_quote": 11975.04699}, {"ts": 1774886340000, "open": 0.1192, "high": 0.1195, "low": 0.1191, "close": 0.1192, "volume": 20099.4, "quote_volume": 2397.41087, "trades": 25, "taker_buy_volume": 9188.5, "taker_buy_quote": 1096.23792}, {"ts": 1774886400000, "open": 0.1191, "high": 0.1208, "low": 0.1191, "close": 0.1204, "volume": 175137.3, "quote_volume": 21012.61725, "trades": 198, "taker_buy_volume": 90209.8, "taker_buy_quote": 10824.82058}, {"ts": 1774886460000, "open": 0.1204, "high": 0.1204, "low": 0.1195, "close": 0.1201, "volume": 156719.9, "quote_volume": 18794.43814, "trades": 86, "taker_buy_volume": 13231.9, "taker_buy_quote": 1586.25614}, {"ts": 1774886520000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 15165.5, "quote_volume": 1821.83776, "trades": 30, "taker_buy_volume": 4579.9, "taker_buy_quote": 550.28866}, {"ts": 1774886580000, "open": 0.1201, "high": 0.1205, "low": 0.12, "close": 0.1202, "volume": 33794.8, "quote_volume": 4063.19467, "trades": 50, "taker_buy_volume": 16261.1, "taker_buy_quote": 1956.35965}, {"ts": 1774886640000, "open": 0.1202, "high": 0.1203, "low": 0.1198, "close": 0.1203, "volume": 33899.8, "quote_volume": 4071.75547, "trades": 53, "taker_buy_volume": 14255.7, "taker_buy_quote": 1711.53555}, {"ts": 1774886700000, "open": 0.1203, "high": 0.1203, "low": 0.1183, "close": 0.1187, "volume": 86246.5, "quote_volume": 10273.67075, "trades": 96, "taker_buy_volume": 46661.3, "taker_buy_quote": 5552.09375}, {"ts": 1774886760000, "open": 0.1185, "high": 0.1186, "low": 0.1172, "close": 0.1173, "volume": 54012.2, "quote_volume": 6354.07812, "trades": 93, "taker_buy_volume": 28834.4, "taker_buy_quote": 3392.06076}, {"ts": 1774886820000, "open": 0.1172, "high": 0.1179, "low": 0.117, "close": 0.1175, "volume": 231053.2, "quote_volume": 27120.88445, "trades": 192, "taker_buy_volume": 147971.8, "taker_buy_quote": 17371.59503}, {"ts": 1774886880000, "open": 0.1175, "high": 0.1176, "low": 0.1165, "close": 0.1175, "volume": 154366.9, "quote_volume": 18059.02322, "trades": 140, "taker_buy_volume": 48658.9, "taker_buy_quote": 5705.67154}, {"ts": 1774886940000, "open": 0.1174, "high": 0.1179, "low": 0.1173, "close": 0.1173, "volume": 26259.5, "quote_volume": 3084.97275, "trades": 35, "taker_buy_volume": 16341.7, "taker_buy_quote": 1920.25534}, {"ts": 1774887000000, "open": 0.1172, "high": 0.1177, "low": 0.1172, "close": 0.1175, "volume": 9469.6, "quote_volume": 1111.17692, "trades": 18, "taker_buy_volume": 4455.1, "taker_buy_quote": 523.05592}, {"ts": 1774887060000, "open": 0.1174, "high": 0.1179, "low": 0.1172, "close": 0.1177, "volume": 11327.7, "quote_volume": 1331.64852, "trades": 23, "taker_buy_volume": 10535.5, "taker_buy_quote": 1238.4944}, {"ts": 1774887120000, "open": 0.1175, "high": 0.118, "low": 0.1175, "close": 0.118, "volume": 9080.1, "quote_volume": 1070.01147, "trades": 19, "taker_buy_volume": 8210.5, "taker_buy_quote": 967.81745}, {"ts": 1774887180000, "open": 0.1181, "high": 0.1182, "low": 0.1171, "close": 0.1174, "volume": 80901.4, "quote_volume": 9509.79751, "trades": 85, "taker_buy_volume": 14714.7, "taker_buy_quote": 1728.50228}, {"ts": 1774887240000, "open": 0.1175, "high": 0.1178, "low": 0.1174, "close": 0.1176, "volume": 38678.3, "quote_volume": 4548.02107, "trades": 36, "taker_buy_volume": 22113.5, "taker_buy_quote": 2600.5403}, {"ts": 1774887300000, "open": 0.1174, "high": 0.1176, "low": 0.1172, "close": 0.1176, "volume": 7836.7, "quote_volume": 919.55333, "trades": 12, "taker_buy_volume": 475.3, "taker_buy_quote": 55.86968}, {"ts": 1774887360000, "open": 0.1176, "high": 0.1183, "low": 0.1176, "close": 0.1183, "volume": 19745.1, "quote_volume": 2324.51673, "trades": 23, "taker_buy_volume": 19489.9, "taker_buy_quote": 2294.45417}, {"ts": 1774887420000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 28114.2, "quote_volume": 3326.56758, "trades": 31, "taker_buy_volume": 3294.1, "taker_buy_quote": 389.91208}, {"ts": 1774887480000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 17499.4, "quote_volume": 2069.30895, "trades": 21, "taker_buy_volume": 5269.9, "taker_buy_quote": 623.42069}, {"ts": 1774887540000, "open": 0.1184, "high": 0.1184, "low": 0.1174, "close": 0.118, "volume": 21881.5, "quote_volume": 2579.25466, "trades": 46, "taker_buy_volume": 11959.4, "taker_buy_quote": 1409.60267}, {"ts": 1774887600000, "open": 0.118, "high": 0.118, "low": 0.1171, "close": 0.1173, "volume": 38844.0, "quote_volume": 4567.81032, "trades": 47, "taker_buy_volume": 8190.6, "taker_buy_quote": 964.51221}, {"ts": 1774887660000, "open": 0.1172, "high": 0.1172, "low": 0.1165, "close": 0.1166, "volume": 157073.6, "quote_volume": 18326.65149, "trades": 149, "taker_buy_volume": 73566.2, "taker_buy_quote": 8582.34839}, {"ts": 1774887720000, "open": 0.1168, "high": 0.1169, "low": 0.1163, "close": 0.1165, "volume": 55277.9, "quote_volume": 6442.06656, "trades": 61, "taker_buy_volume": 26982.9, "taker_buy_quote": 3145.37594}, {"ts": 1774887780000, "open": 0.1165, "high": 0.1165, "low": 0.1156, "close": 0.1162, "volume": 107338.5, "quote_volume": 12464.94039, "trades": 140, "taker_buy_volume": 49932.0, "taker_buy_quote": 5804.75648}, {"ts": 1774887840000, "open": 0.1161, "high": 0.1163, "low": 0.1156, "close": 0.1159, "volume": 106958.3, "quote_volume": 12399.91675, "trades": 96, "taker_buy_volume": 38606.6, "taker_buy_quote": 4481.52489}, {"ts": 1774887900000, "open": 0.1159, "high": 0.1168, "low": 0.1154, "close": 0.1168, "volume": 108093.4, "quote_volume": 12544.4512, "trades": 92, "taker_buy_volume": 49869.3, "taker_buy_quote": 5800.2687}, {"ts": 1774887960000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 40623.5, "quote_volume": 4742.58641, "trades": 28, "taker_buy_volume": 20204.6, "taker_buy_quote": 2359.15429}, {"ts": 1774888020000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 21719.8, "quote_volume": 2532.52868, "trades": 13, "taker_buy_volume": 10040.4, "taker_buy_quote": 1170.71064}, {"ts": 1774888080000, "open": 0.1167, "high": 0.1168, "low": 0.1164, "close": 0.1167, "volume": 19748.7, "quote_volume": 2302.2792, "trades": 23, "taker_buy_volume": 9756.8, "taker_buy_quote": 1137.90048}, {"ts": 1774888140000, "open": 0.1167, "high": 0.1174, "low": 0.1167, "close": 0.1169, "volume": 35315.6, "quote_volume": 4127.95176, "trades": 60, "taker_buy_volume": 26502.3, "taker_buy_quote": 3097.78469}, {"ts": 1774888200000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 6939.4, "quote_volume": 812.62376, "trades": 16, "taker_buy_volume": 1480.0, "taker_buy_quote": 173.34929}, {"ts": 1774888260000, "open": 0.1172, "high": 0.1172, "low": 0.1167, "close": 0.1169, "volume": 80983.4, "quote_volume": 9454.79869, "trades": 31, "taker_buy_volume": 19143.8, "taker_buy_quote": 2234.68189}, {"ts": 1774888320000, "open": 0.1166, "high": 0.1166, "low": 0.1159, "close": 0.1161, "volume": 35172.1, "quote_volume": 4087.12172, "trades": 51, "taker_buy_volume": 21904.5, "taker_buy_quote": 2544.56375}, {"ts": 1774888380000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 31977.4, "quote_volume": 3712.05207, "trades": 50, "taker_buy_volume": 19829.1, "taker_buy_quote": 2302.21404}, {"ts": 1774888440000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 23871.2, "quote_volume": 2767.34357, "trades": 27, "taker_buy_volume": 2693.6, "taker_buy_quote": 312.42915}, {"ts": 1774888500000, "open": 0.1158, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 38317.4, "quote_volume": 4439.29329, "trades": 40, "taker_buy_volume": 28891.9, "taker_buy_quote": 3348.17677}, {"ts": 1774888560000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1158, "volume": 37650.3, "quote_volume": 4362.26373, "trades": 44, "taker_buy_volume": 25363.0, "taker_buy_quote": 2939.06662}, {"ts": 1774888620000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1159, "volume": 38295.2, "quote_volume": 4438.50754, "trades": 53, "taker_buy_volume": 22134.6, "taker_buy_quote": 2566.97182}, {"ts": 1774888680000, "open": 0.1158, "high": 0.1159, "low": 0.1154, "close": 0.1156, "volume": 68206.4, "quote_volume": 7888.4211, "trades": 79, "taker_buy_volume": 54680.9, "taker_buy_quote": 6326.18914}, {"ts": 1774888740000, "open": 0.1158, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 30796.1, "quote_volume": 3563.75777, "trades": 40, "taker_buy_volume": 12077.7, "taker_buy_quote": 1397.99044}, {"ts": 1774888800000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 25575.6, "quote_volume": 2958.57362, "trades": 30, "taker_buy_volume": 10329.3, "taker_buy_quote": 1195.10001}, {"ts": 1774888860000, "open": 0.1156, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 24341.9, "quote_volume": 2813.32837, "trades": 38, "taker_buy_volume": 2221.7, "taker_buy_quote": 257.18145}, {"ts": 1774888920000, "open": 0.1157, "high": 0.1158, "low": 0.1154, "close": 0.1156, "volume": 15041.1, "quote_volume": 1738.03275, "trades": 25, "taker_buy_volume": 5041.1, "taker_buy_quote": 582.8245}, {"ts": 1774888980000, "open": 0.1158, "high": 0.1158, "low": 0.1152, "close": 0.1154, "volume": 102697.5, "quote_volume": 11866.9811, "trades": 86, "taker_buy_volume": 47174.2, "taker_buy_quote": 5450.39538}, {"ts": 1774889040000, "open": 0.1154, "high": 0.1156, "low": 0.1148, "close": 0.115, "volume": 180475.2, "quote_volume": 20777.39335, "trades": 156, "taker_buy_volume": 114045.9, "taker_buy_quote": 13134.13427}, {"ts": 1774889100000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 12040.5, "quote_volume": 1385.49418, "trades": 16, "taker_buy_volume": 2296.0, "taker_buy_quote": 264.2696}, {"ts": 1774889160000, "open": 0.1152, "high": 0.1157, "low": 0.115, "close": 0.1157, "volume": 31576.4, "quote_volume": 3637.51002, "trades": 33, "taker_buy_volume": 18961.4, "taker_buy_quote": 2184.61701}, {"ts": 1774889220000, "open": 0.1158, "high": 0.1158, "low": 0.1153, "close": 0.1153, "volume": 11056.6, "quote_volume": 1278.55902, "trades": 15, "taker_buy_volume": 453.7, "taker_buy_quote": 52.51686}, {"ts": 1774889280000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 3043.6, "quote_volume": 351.19514, "trades": 9, "taker_buy_volume": 493.3, "taker_buy_quote": 56.97615}, {"ts": 1774889340000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 24482.5, "quote_volume": 2825.38181, "trades": 42, "taker_buy_volume": 1892.5, "taker_buy_quote": 218.58375}, {"ts": 1774889400000, "open": 0.1154, "high": 0.1154, "low": 0.115, "close": 0.115, "volume": 6112.7, "quote_volume": 703.43123, "trades": 9, "taker_buy_volume": 104.9, "taker_buy_quote": 12.10546}, {"ts": 1774889460000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 35227.5, "quote_volume": 4051.06384, "trades": 29, "taker_buy_volume": 21450.8, "taker_buy_quote": 2466.8507}, {"ts": 1774889520000, "open": 0.1149, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 22550.5, "quote_volume": 2593.05016, "trades": 29, "taker_buy_volume": 14118.2, "taker_buy_quote": 1624.01942}, {"ts": 1774889580000, "open": 0.1149, "high": 0.1151, "low": 0.1148, "close": 0.1148, "volume": 18088.1, "quote_volume": 2078.04993, "trades": 29, "taker_buy_volume": 10572.2, "taker_buy_quote": 1214.75002}, {"ts": 1774889640000, "open": 0.1149, "high": 0.1154, "low": 0.1148, "close": 0.1153, "volume": 33554.6, "quote_volume": 3859.48236, "trades": 25, "taker_buy_volume": 29627.7, "taker_buy_quote": 3407.99039}, {"ts": 1774889700000, "open": 0.1152, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 5845.2, "quote_volume": 673.77406, "trades": 10, "taker_buy_volume": 1656.0, "taker_buy_quote": 191.1024}, {"ts": 1774889760000, "open": 0.1151, "high": 0.1151, "low": 0.1148, "close": 0.1148, "volume": 4348.1, "quote_volume": 499.75113, "trades": 13, "taker_buy_volume": 833.7, "taker_buy_quote": 95.91191}, {"ts": 1774889820000, "open": 0.1147, "high": 0.1148, "low": 0.1141, "close": 0.1144, "volume": 84378.7, "quote_volume": 9660.41189, "trades": 91, "taker_buy_volume": 65635.2, "taker_buy_quote": 7516.73182}, {"ts": 1774889880000, "open": 0.1146, "high": 0.1151, "low": 0.1146, "close": 0.1151, "volume": 10009.8, "quote_volume": 1148.35288, "trades": 24, "taker_buy_volume": 9485.5, "taker_buy_quote": 1088.10215}, {"ts": 1774889940000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 17148.9, "quote_volume": 1976.02484, "trades": 28, "taker_buy_volume": 2923.9, "taker_buy_quote": 337.10077}, {"ts": 1774890000000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 7311.3, "quote_volume": 841.1157, "trades": 9, "taker_buy_volume": 1644.0, "taker_buy_quote": 189.29662}, {"ts": 1774890060000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 6123.0, "quote_volume": 704.7573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890120000, "open": 0.1152, "high": 0.1156, "low": 0.1152, "close": 0.1156, "volume": 2449.6, "quote_volume": 282.33274, "trades": 11, "taker_buy_volume": 1408.0, "taker_buy_quote": 162.28828}, {"ts": 1774890180000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 7205.4, "quote_volume": 834.8267, "trades": 13, "taker_buy_volume": 7205.4, "taker_buy_quote": 834.8267}, {"ts": 1774890240000, "open": 0.1157, "high": 0.1161, "low": 0.1156, "close": 0.1161, "volume": 39742.0, "quote_volume": 4610.50487, "trades": 38, "taker_buy_volume": 21977.8, "taker_buy_quote": 2548.30767}, {"ts": 1774890300000, "open": 0.1161, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 61674.1, "quote_volume": 7155.5303, "trades": 36, "taker_buy_volume": 16113.9, "taker_buy_quote": 1871.40869}, {"ts": 1774890360000, "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1161, "volume": 10522.6, "quote_volume": 1223.20783, "trades": 19, "taker_buy_volume": 3710.4, "taker_buy_quote": 431.88428}, {"ts": 1774890420000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 5020.9, "quote_volume": 582.56044, "trades": 17, "taker_buy_volume": 4796.5, "taker_buy_quote": 556.53522}, {"ts": 1774890480000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 17180.5, "quote_volume": 1990.55495, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890540000, "open": 0.1156, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 7953.9, "quote_volume": 921.71307, "trades": 12, "taker_buy_volume": 7902.1, "taker_buy_quote": 915.70945}, {"ts": 1774890600000, "open": 0.1159, "high": 0.1162, "low": 0.1156, "close": 0.1158, "volume": 7313.4, "quote_volume": 846.69947, "trades": 29, "taker_buy_volume": 1139.9, "taker_buy_quote": 132.23451}, {"ts": 1774890660000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 688.9, "quote_volume": 79.68437, "trades": 3, "taker_buy_volume": 475.3, "taker_buy_quote": 54.99221}, {"ts": 1774890720000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 6343.2, "quote_volume": 734.54643, "trades": 9, "taker_buy_volume": 5724.9, "taker_buy_quote": 662.8941}, {"ts": 1774890780000, "open": 0.1159, "high": 0.116, "low": 0.1155, "close": 0.1157, "volume": 5739.5, "quote_volume": 664.54353, "trades": 17, "taker_buy_volume": 2694.5, "taker_buy_quote": 312.33674}, {"ts": 1774890840000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 7310.0, "quote_volume": 842.95352, "trades": 10, "taker_buy_volume": 1131.7, "taker_buy_quote": 130.59818}, {"ts": 1774890900000, "open": 0.1154, "high": 0.1154, "low": 0.115, "close": 0.115, "volume": 27161.2, "quote_volume": 3129.70386, "trades": 36, "taker_buy_volume": 3470.9, "taker_buy_quote": 400.37395}, {"ts": 1774890960000, "open": 0.1151, "high": 0.1151, "low": 0.1147, "close": 0.1147, "volume": 102130.3, "quote_volume": 11719.65702, "trades": 52, "taker_buy_volume": 63547.3, "taker_buy_quote": 7291.59853}, {"ts": 1774891020000, "open": 0.1149, "high": 0.1149, "low": 0.1143, "close": 0.1146, "volume": 16414.2, "quote_volume": 1881.32656, "trades": 31, "taker_buy_volume": 5612.1, "taker_buy_quote": 643.49379}, {"ts": 1774891080000, "open": 0.1144, "high": 0.1148, "low": 0.1144, "close": 0.1148, "volume": 57971.1, "quote_volume": 6648.09446, "trades": 60, "taker_buy_volume": 33068.1, "taker_buy_quote": 3793.25089}, {"ts": 1774891140000, "open": 0.1146, "high": 0.1152, "low": 0.1146, "close": 0.1148, "volume": 22530.6, "quote_volume": 2587.83704, "trades": 37, "taker_buy_volume": 10114.0, "taker_buy_quote": 1162.47521}, {"ts": 1774891200000, "open": 0.1149, "high": 0.1155, "low": 0.1148, "close": 0.1154, "volume": 31933.6, "quote_volume": 3674.11317, "trades": 41, "taker_buy_volume": 23460.5, "taker_buy_quote": 2700.81081}, {"ts": 1774891260000, "open": 0.1155, "high": 0.1161, "low": 0.1155, "close": 0.1159, "volume": 76413.4, "quote_volume": 8850.57315, "trades": 60, "taker_buy_volume": 61122.6, "taker_buy_quote": 7081.40015}, {"ts": 1774891320000, "open": 0.1159, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 12233.8, "quote_volume": 1420.66548, "trades": 18, "taker_buy_volume": 1588.7, "taker_buy_quote": 184.4686}, {"ts": 1774891380000, "open": 0.116, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 7203.6, "quote_volume": 835.12363, "trades": 25, "taker_buy_volume": 3412.2, "taker_buy_quote": 395.72039}, {"ts": 1774891440000, "open": 0.116, "high": 0.117, "low": 0.1159, "close": 0.1163, "volume": 160828.4, "quote_volume": 18739.95547, "trades": 111, "taker_buy_volume": 102456.1, "taker_buy_quote": 11952.15121}, {"ts": 1774891500000, "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1165, "volume": 33615.4, "quote_volume": 3912.03103, "trades": 35, "taker_buy_volume": 19214.1, "taker_buy_quote": 2236.37547}, {"ts": 1774891560000, "open": 0.1163, "high": 0.1164, "low": 0.1148, "close": 0.1148, "volume": 243100.3, "quote_volume": 28065.4669, "trades": 147, "taker_buy_volume": 27028.7, "taker_buy_quote": 3116.27443}, {"ts": 1774891620000, "open": 0.1148, "high": 0.1148, "low": 0.1142, "close": 0.1148, "volume": 34573.5, "quote_volume": 3960.30334, "trades": 50, "taker_buy_volume": 26737.6, "taker_buy_quote": 3063.36288}, {"ts": 1774891680000, "open": 0.1149, "high": 0.1163, "low": 0.1145, "close": 0.1153, "volume": 566947.1, "quote_volume": 65422.09016, "trades": 354, "taker_buy_volume": 266781.1, "taker_buy_quote": 30816.39789}, {"ts": 1774891740000, "open": 0.1151, "high": 0.1152, "low": 0.1149, "close": 0.1149, "volume": 15825.1, "quote_volume": 1822.2733, "trades": 25, "taker_buy_volume": 1216.1, "taker_buy_quote": 139.91537}, {"ts": 1774891800000, "open": 0.1151, "high": 0.1156, "low": 0.1151, "close": 0.1153, "volume": 28138.1, "quote_volume": 3244.73212, "trades": 33, "taker_buy_volume": 24504.5, "taker_buy_quote": 2825.39168}, {"ts": 1774891860000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 13812.2, "quote_volume": 1594.51152, "trades": 18, "taker_buy_volume": 11448.0, "taker_buy_quote": 1321.7517}, {"ts": 1774891920000, "open": 0.1152, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 38284.7, "quote_volume": 4409.06066, "trades": 45, "taker_buy_volume": 10844.5, "taker_buy_quote": 1249.98552}, {"ts": 1774891980000, "open": 0.1151, "high": 0.1151, "low": 0.1144, "close": 0.1147, "volume": 97950.4, "quote_volume": 11220.65655, "trades": 52, "taker_buy_volume": 25035.0, "taker_buy_quote": 2867.91718}, {"ts": 1774892040000, "open": 0.1148, "high": 0.115, "low": 0.1147, "close": 0.1148, "volume": 18897.6, "quote_volume": 2170.7487, "trades": 39, "taker_buy_volume": 15155.6, "taker_buy_quote": 1741.17835}, {"ts": 1774892100000, "open": 0.1147, "high": 0.1151, "low": 0.1147, "close": 0.1149, "volume": 5589.2, "quote_volume": 642.63768, "trades": 10, "taker_buy_volume": 2404.6, "taker_buy_quote": 276.76074}, {"ts": 1774892160000, "open": 0.1151, "high": 0.1152, "low": 0.1149, "close": 0.1149, "volume": 21101.2, "quote_volume": 2428.60058, "trades": 20, "taker_buy_volume": 4947.9, "taker_buy_quote": 569.88938}, {"ts": 1774892220000, "open": 0.1149, "high": 0.1153, "low": 0.1149, "close": 0.1151, "volume": 6181.0, "quote_volume": 711.60293, "trades": 20, "taker_buy_volume": 4631.9, "taker_buy_quote": 533.208}, {"ts": 1774892280000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 1937.7, "quote_volume": 222.93287, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892340000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 10579.7, "quote_volume": 1217.04286, "trades": 14, "taker_buy_volume": 3016.1, "taker_buy_quote": 347.18544}, {"ts": 1774892400000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 7240.2, "quote_volume": 833.34699, "trades": 25, "taker_buy_volume": 173.6, "taker_buy_quote": 19.99004}, {"ts": 1774892460000, "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": 1774892520000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 24066.1, "quote_volume": 2770.51249, "trades": 37, "taker_buy_volume": 13933.4, "taker_buy_quote": 1604.22132}, {"ts": 1774892580000, "open": 0.1152, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 30761.9, "quote_volume": 3543.99041, "trades": 26, "taker_buy_volume": 14031.6, "taker_buy_quote": 1616.73188}, {"ts": 1774892640000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 5106.9, "quote_volume": 587.82068, "trades": 4, "taker_buy_volume": 164.9, "taker_buy_quote": 18.99648}, {"ts": 1774892700000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 8265.5, "quote_volume": 951.36932, "trades": 14, "taker_buy_volume": 4949.1, "taker_buy_quote": 569.98332}, {"ts": 1774892760000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 18033.3, "quote_volume": 2075.78693, "trades": 17, "taker_buy_volume": 2692.1, "taker_buy_quote": 310.12992}, {"ts": 1774892820000, "open": 0.115, "high": 0.1151, "low": 0.1147, "close": 0.1147, "volume": 9395.0, "quote_volume": 1079.46632, "trades": 21, "taker_buy_volume": 5191.2, "taker_buy_quote": 596.72886}, {"ts": 1774892880000, "open": 0.1146, "high": 0.1147, "low": 0.1144, "close": 0.1144, "volume": 11924.7, "quote_volume": 1364.88798, "trades": 27, "taker_buy_volume": 7224.6, "taker_buy_quote": 826.82906}, {"ts": 1774892940000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 4607.3, "quote_volume": 527.40716, "trades": 8, "taker_buy_volume": 3249.5, "taker_buy_quote": 371.8577}, {"ts": 1774893000000, "open": 0.1147, "high": 0.1147, "low": 0.1145, "close": 0.1145, "volume": 3120.5, "quote_volume": 357.30803, "trades": 4, "taker_buy_volume": 53.9, "taker_buy_quote": 6.18233}, {"ts": 1774893060000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1143, "volume": 15497.3, "quote_volume": 1772.34828, "trades": 23, "taker_buy_volume": 5609.1, "taker_buy_quote": 641.25839}, {"ts": 1774893120000, "open": 0.1144, "high": 0.1149, "low": 0.1144, "close": 0.1149, "volume": 10187.9, "quote_volume": 1166.44318, "trades": 15, "taker_buy_volume": 8669.3, "taker_buy_quote": 992.57027}, {"ts": 1774893180000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 1935.2, "quote_volume": 222.48555, "trades": 5, "taker_buy_volume": 1935.2, "taker_buy_quote": 222.48555}, {"ts": 1774893240000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 1259.9, "quote_volume": 144.84535, "trades": 4, "taker_buy_volume": 86.9, "taker_buy_quote": 9.9935}, {"ts": 1774893300000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 11964.8, "quote_volume": 1377.1423, "trades": 13, "taker_buy_volume": 2145.1, "taker_buy_quote": 246.89483}, {"ts": 1774893360000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 9544.6, "quote_volume": 1098.83769, "trades": 13, "taker_buy_volume": 3654.4, "taker_buy_quote": 420.87567}, {"ts": 1774893420000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 123.7, "quote_volume": 14.2255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893480000, "open": 0.1151, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 10926.8, "quote_volume": 1257.5226, "trades": 15, "taker_buy_volume": 1607.8, "taker_buy_quote": 185.09338}, {"ts": 1774893540000, "open": 0.1152, "high": 0.1156, "low": 0.1152, "close": 0.1156, "volume": 3296.6, "quote_volume": 380.28088, "trades": 10, "taker_buy_volume": 1912.7, "taker_buy_quote": 220.78611}, {"ts": 1774893600000, "open": 0.1156, "high": 0.1164, "low": 0.1156, "close": 0.1164, "volume": 14705.3, "quote_volume": 1705.88361, "trades": 48, "taker_buy_volume": 10133.8, "taker_buy_quote": 1175.62176}, {"ts": 1774893660000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 24580.7, "quote_volume": 2860.98502, "trades": 45, "taker_buy_volume": 18198.0, "taker_buy_quote": 2118.59297}, {"ts": 1774893720000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 787.8, "quote_volume": 91.85748, "trades": 3, "taker_buy_volume": 787.8, "taker_buy_quote": 91.85748}, {"ts": 1774893780000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1168, "volume": 18505.4, "quote_volume": 2160.53637, "trades": 33, "taker_buy_volume": 13132.7, "taker_buy_quote": 1533.16272}, {"ts": 1774893840000, "open": 0.1168, "high": 0.1171, "low": 0.1165, "close": 0.1167, "volume": 65083.2, "quote_volume": 7598.42875, "trades": 74, "taker_buy_volume": 33891.6, "taker_buy_quote": 3955.16767}, {"ts": 1774893900000, "open": 0.1165, "high": 0.1167, "low": 0.1163, "close": 0.1167, "volume": 38320.6, "quote_volume": 4466.15548, "trades": 53, "taker_buy_volume": 36844.2, "taker_buy_quote": 4294.1315}, {"ts": 1774893960000, "open": 0.1168, "high": 0.1172, "low": 0.1165, "close": 0.1172, "volume": 63909.7, "quote_volume": 7467.06175, "trades": 63, "taker_buy_volume": 18109.1, "taker_buy_quote": 2115.75735}, {"ts": 1774894020000, "open": 0.1171, "high": 0.1171, "low": 0.1167, "close": 0.1169, "volume": 17311.9, "quote_volume": 2023.70171, "trades": 29, "taker_buy_volume": 6154.0, "taker_buy_quote": 718.95705}, {"ts": 1774894080000, "open": 0.1169, "high": 0.1173, "low": 0.1167, "close": 0.1167, "volume": 38063.0, "quote_volume": 4455.8096, "trades": 74, "taker_buy_volume": 12383.3, "taker_buy_quote": 1451.06531}, {"ts": 1774894140000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 6754.7, "quote_volume": 787.93549, "trades": 16, "taker_buy_volume": 2714.5, "taker_buy_quote": 316.83103}, {"ts": 1774894200000, "open": 0.1165, "high": 0.1166, "low": 0.1162, "close": 0.1166, "volume": 12131.5, "quote_volume": 1410.64761, "trades": 32, "taker_buy_volume": 10752.8, "taker_buy_quote": 1250.21728}, {"ts": 1774894260000, "open": 0.1165, "high": 0.1169, "low": 0.1165, "close": 0.1167, "volume": 24561.0, "quote_volume": 2863.85381, "trades": 43, "taker_buy_volume": 17649.1, "taker_buy_quote": 2058.09823}, {"ts": 1774894320000, "open": 0.1167, "high": 0.1168, "low": 0.116, "close": 0.116, "volume": 55437.5, "quote_volume": 6450.62375, "trades": 50, "taker_buy_volume": 34395.5, "taker_buy_quote": 3999.46102}, {"ts": 1774894380000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1166, "volume": 7034.1, "quote_volume": 819.45978, "trades": 11, "taker_buy_volume": 7034.1, "taker_buy_quote": 819.45978}, {"ts": 1774894440000, "open": 0.1166, "high": 0.1171, "low": 0.1166, "close": 0.1171, "volume": 11362.2, "quote_volume": 1326.78089, "trades": 24, "taker_buy_volume": 7488.2, "taker_buy_quote": 874.73906}, {"ts": 1774894500000, "open": 0.117, "high": 0.1174, "low": 0.1169, "close": 0.1169, "volume": 112445.5, "quote_volume": 13168.51681, "trades": 140, "taker_buy_volume": 44353.7, "taker_buy_quote": 5196.58825}, {"ts": 1774894560000, "open": 0.1168, "high": 0.1169, "low": 0.116, "close": 0.1163, "volume": 33388.6, "quote_volume": 3885.92508, "trades": 40, "taker_buy_volume": 12843.8, "taker_buy_quote": 1495.27972}, {"ts": 1774894620000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 16908.2, "quote_volume": 1965.90594, "trades": 24, "taker_buy_volume": 5243.7, "taker_buy_quote": 610.00547}, {"ts": 1774894680000, "open": 0.1164, "high": 0.1164, "low": 0.1158, "close": 0.116, "volume": 19117.0, "quote_volume": 2219.77361, "trades": 35, "taker_buy_volume": 10050.3, "taker_buy_quote": 1166.92477}, {"ts": 1774894740000, "open": 0.1161, "high": 0.1163, "low": 0.116, "close": 0.1163, "volume": 17728.1, "quote_volume": 2057.77042, "trades": 9, "taker_buy_volume": 17031.9, "taker_buy_quote": 1976.9416}, {"ts": 1774894800000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1164, "volume": 5897.9, "quote_volume": 686.67384, "trades": 14, "taker_buy_volume": 554.2, "taker_buy_quote": 64.55783}, {"ts": 1774894860000, "open": 0.1164, "high": 0.1164, "low": 0.1157, "close": 0.1161, "volume": 10212.4, "quote_volume": 1185.58585, "trades": 33, "taker_buy_volume": 4452.4, "taker_buy_quote": 516.82894}, {"ts": 1774894920000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 409.0, "quote_volume": 47.5341, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 47.5341}, {"ts": 1774894980000, "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1161, "volume": 8563.0, "quote_volume": 995.78972, "trades": 22, "taker_buy_volume": 3057.5, "taker_buy_quote": 355.42583}, {"ts": 1774895040000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 7041.0, "quote_volume": 816.79353, "trades": 8, "taker_buy_volume": 761.7, "taker_buy_quote": 88.39473}, {"ts": 1774895100000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 15905.7, "quote_volume": 1845.75144, "trades": 20, "taker_buy_volume": 6917.7, "taker_buy_quote": 802.97866}, {"ts": 1774895160000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 810.6, "quote_volume": 94.05872, "trades": 3, "taker_buy_volume": 724.2, "taker_buy_quote": 84.04496}, {"ts": 1774895220000, "open": 0.1158, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 1488.3, "quote_volume": 172.1415, "trades": 8, "taker_buy_volume": 377.4, "taker_buy_quote": 43.62744}, {"ts": 1774895280000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1155, "volume": 20420.5, "quote_volume": 2357.85988, "trades": 21, "taker_buy_volume": 5857.7, "taker_buy_quote": 676.41454}, {"ts": 1774895340000, "open": 0.1155, "high": 0.116, "low": 0.1155, "close": 0.116, "volume": 14988.2, "quote_volume": 1733.07842, "trades": 21, "taker_buy_volume": 12005.0, "taker_buy_quote": 1388.22818}, {"ts": 1774895400000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1163, "volume": 9068.9, "quote_volume": 1052.93428, "trades": 15, "taker_buy_volume": 7842.8, "taker_buy_quote": 910.47934}, {"ts": 1774895460000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 4787.4, "quote_volume": 555.9673, "trades": 17, "taker_buy_volume": 842.6, "taker_buy_quote": 97.83448}, {"ts": 1774895520000, "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 4606.7, "quote_volume": 536.15609, "trades": 7, "taker_buy_volume": 4251.4, "taker_buy_quote": 494.84573}, {"ts": 1774895580000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 261.9, "quote_volume": 30.51135, "trades": 2, "taker_buy_volume": 261.9, "taker_buy_quote": 30.51135}, {"ts": 1774895640000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 5943.5, "quote_volume": 691.70701, "trades": 11, "taker_buy_volume": 3005.5, "taker_buy_quote": 349.8402}, {"ts": 1774895700000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1167, "volume": 7737.3, "quote_volume": 901.59817, "trades": 13, "taker_buy_volume": 7181.4, "taker_buy_quote": 836.83582}, {"ts": 1774895760000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 2052.5, "quote_volume": 239.3215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895820000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 4838.0, "quote_volume": 564.10077, "trades": 12, "taker_buy_volume": 521.3, "taker_buy_quote": 60.81796}, {"ts": 1774895880000, "open": 0.1164, "high": 0.1169, "low": 0.1163, "close": 0.1169, "volume": 19735.2, "quote_volume": 2298.87143, "trades": 25, "taker_buy_volume": 19011.9, "taker_buy_quote": 2214.46735}, {"ts": 1774895940000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 32916.2, "quote_volume": 3850.92495, "trades": 24, "taker_buy_volume": 12224.8, "taker_buy_quote": 1430.53911}, {"ts": 1774896000000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 2356.6, "quote_volume": 275.46081, "trades": 8, "taker_buy_volume": 708.9, "taker_buy_quote": 82.87041}, {"ts": 1774896060000, "open": 0.1166, "high": 0.1166, "low": 0.1162, "close": 0.1162, "volume": 5250.1, "quote_volume": 610.77408, "trades": 15, "taker_buy_volume": 2762.8, "taker_buy_quote": 321.48736}, {"ts": 1774896120000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 2328.0, "quote_volume": 270.44152, "trades": 6, "taker_buy_volume": 2053.7, "taker_buy_quote": 238.61926}, {"ts": 1774896180000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1161, "volume": 9683.6, "quote_volume": 1125.04467, "trades": 18, "taker_buy_volume": 8820.8, "taker_buy_quote": 1024.80834}, {"ts": 1774896240000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 2937.3, "quote_volume": 341.32706, "trades": 4, "taker_buy_volume": 64.0, "taker_buy_quote": 7.4496}, {"ts": 1774896300000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 1049.6, "quote_volume": 121.96352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896360000, "open": 0.1164, "high": 0.1168, "low": 0.1164, "close": 0.1167, "volume": 14795.0, "quote_volume": 1725.85049, "trades": 19, "taker_buy_volume": 11561.6, "taker_buy_quote": 1348.25625}, {"ts": 1774896420000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 1890.2, "quote_volume": 220.72237, "trades": 8, "taker_buy_volume": 768.0, "taker_buy_quote": 89.71097}, {"ts": 1774896480000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 62045.7, "quote_volume": 7258.47571, "trades": 19, "taker_buy_volume": 52886.5, "taker_buy_quote": 6187.7205}, {"ts": 1774896540000, "open": 0.1169, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 17391.7, "quote_volume": 2031.09552, "trades": 34, "taker_buy_volume": 8326.3, "taker_buy_quote": 972.60119}, {"ts": 1774896600000, "open": 0.1168, "high": 0.1169, "low": 0.1165, "close": 0.1169, "volume": 55389.4, "quote_volume": 6467.61618, "trades": 58, "taker_buy_volume": 33179.6, "taker_buy_quote": 3875.56175}, {"ts": 1774896660000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 6994.8, "quote_volume": 816.61388, "trades": 16, "taker_buy_volume": 2498.3, "taker_buy_quote": 291.80144}, {"ts": 1774896720000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 10311.1, "quote_volume": 1202.70611, "trades": 12, "taker_buy_volume": 4391.1, "taker_buy_quote": 512.24056}, {"ts": 1774896780000, "open": 0.1168, "high": 0.1168, "low": 0.1164, "close": 0.1166, "volume": 20657.3, "quote_volume": 2409.91357, "trades": 21, "taker_buy_volume": 6654.3, "taker_buy_quote": 776.3963}, {"ts": 1774896840000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 3332.1, "quote_volume": 388.52286, "trades": 5, "taker_buy_volume": 1802.1, "taker_buy_quote": 210.12486}, {"ts": 1774896900000, "open": 0.1166, "high": 0.1166, "low": 0.116, "close": 0.1162, "volume": 36587.6, "quote_volume": 4249.01542, "trades": 54, "taker_buy_volume": 21085.8, "taker_buy_quote": 2449.21642}, {"ts": 1774896960000, "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1161, "volume": 13128.1, "quote_volume": 1525.80235, "trades": 31, "taker_buy_volume": 1790.0, "taker_buy_quote": 208.26986}, {"ts": 1774897020000, "open": 0.1161, "high": 0.1162, "low": 0.1158, "close": 0.1162, "volume": 50618.6, "quote_volume": 5870.98915, "trades": 70, "taker_buy_volume": 25681.8, "taker_buy_quote": 2980.45139}, {"ts": 1774897080000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 1120.8, "quote_volume": 130.34904, "trades": 4, "taker_buy_volume": 1120.8, "taker_buy_quote": 130.34904}, {"ts": 1774897140000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 10363.3, "quote_volume": 1206.48668, "trades": 20, "taker_buy_volume": 1330.7, "taker_buy_quote": 155.06024}, {"ts": 1774897200000, "open": 0.1166, "high": 0.1171, "low": 0.1161, "close": 0.1163, "volume": 29500.8, "quote_volume": 3441.14795, "trades": 65, "taker_buy_volume": 3659.3, "taker_buy_quote": 426.04599}, {"ts": 1774897260000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 16011.2, "quote_volume": 1860.005, "trades": 26, "taker_buy_volume": 9931.7, "taker_buy_quote": 1153.43714}, {"ts": 1774897320000, "open": 0.1163, "high": 0.1166, "low": 0.116, "close": 0.1166, "volume": 24722.3, "quote_volume": 2877.38321, "trades": 33, "taker_buy_volume": 17644.4, "taker_buy_quote": 2054.00349}, {"ts": 1774897380000, "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": 1774897440000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 11882.5, "quote_volume": 1384.87835, "trades": 20, "taker_buy_volume": 9104.5, "taker_buy_quote": 1061.54155}, {"ts": 1774897500000, "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1161, "volume": 5407.4, "quote_volume": 628.1378, "trades": 12, "taker_buy_volume": 324.8, "taker_buy_quote": 37.8392}, {"ts": 1774897560000, "open": 0.1161, "high": 0.1162, "low": 0.1158, "close": 0.1159, "volume": 211038.5, "quote_volume": 24484.79745, "trades": 220, "taker_buy_volume": 136838.7, "taker_buy_quote": 15881.46045}, {"ts": 1774897620000, "open": 0.1161, "high": 0.1162, "low": 0.1156, "close": 0.1156, "volume": 43508.6, "quote_volume": 5047.70831, "trades": 66, "taker_buy_volume": 20649.8, "taker_buy_quote": 2397.57365}, {"ts": 1774897680000, "open": 0.1156, "high": 0.116, "low": 0.1155, "close": 0.1158, "volume": 11128.7, "quote_volume": 1287.15873, "trades": 25, "taker_buy_volume": 3850.2, "taker_buy_quote": 445.76414}, {"ts": 1774897740000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1163, "volume": 11538.6, "quote_volume": 1339.65356, "trades": 25, "taker_buy_volume": 9928.1, "taker_buy_quote": 1152.49631}, {"ts": 1774897800000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 3269.9, "quote_volume": 379.93085, "trades": 6, "taker_buy_volume": 2412.4, "taker_buy_quote": 280.3751}, {"ts": 1774897860000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 3707.1, "quote_volume": 430.76347, "trades": 7, "taker_buy_volume": 845.2, "taker_buy_quote": 98.29676}, {"ts": 1774897920000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 639.9, "quote_volume": 74.44995, "trades": 4, "taker_buy_volume": 553.8, "taker_buy_quote": 64.44513}, {"ts": 1774897980000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 2227.8, "quote_volume": 258.75302, "trades": 8, "taker_buy_volume": 602.4, "taker_buy_quote": 70.04408}, {"ts": 1774898040000, "open": 0.1161, "high": 0.1165, "low": 0.1161, "close": 0.1164, "volume": 6724.2, "quote_volume": 781.75996, "trades": 11, "taker_buy_volume": 6326.8, "taker_buy_quote": 735.47677}, {"ts": 1774898100000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 13774.4, "quote_volume": 1606.12083, "trades": 8, "taker_buy_volume": 13602.2, "taker_buy_quote": 1586.02511}, {"ts": 1774898160000, "open": 0.1168, "high": 0.1169, "low": 0.1166, "close": 0.1167, "volume": 4102.9, "quote_volume": 478.91214, "trades": 15, "taker_buy_volume": 1140.8, "taker_buy_quote": 133.28789}, {"ts": 1774898220000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 1769.8, "quote_volume": 206.42482, "trades": 3, "taker_buy_volume": 330.7, "taker_buy_quote": 38.62576}, {"ts": 1774898280000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 21002.0, "quote_volume": 2453.07416, "trades": 27, "taker_buy_volume": 7639.4, "taker_buy_quote": 892.92578}, {"ts": 1774898340000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 10798.3, "quote_volume": 1262.05985, "trades": 15, "taker_buy_volume": 2771.0, "taker_buy_quote": 323.87084}, {"ts": 1774898400000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 3036.4, "quote_volume": 354.71387, "trades": 4, "taker_buy_volume": 354.6, "taker_buy_quote": 41.47963}, {"ts": 1774898460000, "open": 0.117, "high": 0.1172, "low": 0.1166, "close": 0.1167, "volume": 13747.4, "quote_volume": 1606.15968, "trades": 24, "taker_buy_volume": 5057.4, "taker_buy_quote": 590.86023}, {"ts": 1774898520000, "open": 0.1169, "high": 0.1172, "low": 0.1169, "close": 0.1171, "volume": 6401.3, "quote_volume": 749.14334, "trades": 18, "taker_buy_volume": 5406.3, "taker_buy_quote": 632.72834}, {"ts": 1774898580000, "open": 0.1172, "high": 0.1172, "low": 0.1168, "close": 0.117, "volume": 23067.1, "quote_volume": 2699.34417, "trades": 52, "taker_buy_volume": 6994.0, "taker_buy_quote": 818.61616}, {"ts": 1774898640000, "open": 0.1172, "high": 0.1172, "low": 0.1168, "close": 0.1169, "volume": 17825.6, "quote_volume": 2085.01207, "trades": 27, "taker_buy_volume": 6075.8, "taker_buy_quote": 711.12974}, {"ts": 1774898700000, "open": 0.1171, "high": 0.1173, "low": 0.1169, "close": 0.1171, "volume": 11559.5, "quote_volume": 1352.92329, "trades": 22, "taker_buy_volume": 853.7, "taker_buy_quote": 100.04118}, {"ts": 1774898760000, "open": 0.117, "high": 0.1174, "low": 0.1169, "close": 0.1174, "volume": 9044.2, "quote_volume": 1059.65363, "trades": 22, "taker_buy_volume": 1626.1, "taker_buy_quote": 190.63648}, {"ts": 1774898820000, "open": 0.1174, "high": 0.1178, "low": 0.1172, "close": 0.1177, "volume": 81043.1, "quote_volume": 9519.83549, "trades": 106, "taker_buy_volume": 15331.3, "taker_buy_quote": 1803.13196}, {"ts": 1774898880000, "open": 0.1175, "high": 0.1178, "low": 0.1174, "close": 0.1177, "volume": 41751.6, "quote_volume": 4909.08457, "trades": 39, "taker_buy_volume": 6233.0, "taker_buy_quote": 733.8186}, {"ts": 1774898940000, "open": 0.1176, "high": 0.1176, "low": 0.1173, "close": 0.1176, "volume": 3462.7, "quote_volume": 406.49875, "trades": 15, "taker_buy_volume": 905.7, "taker_buy_quote": 106.28995}, {"ts": 1774899000000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 7869.6, "quote_volume": 926.22662, "trades": 13, "taker_buy_volume": 6767.7, "taker_buy_quote": 796.64318}, {"ts": 1774899060000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 15012.7, "quote_volume": 1768.54028, "trades": 15, "taker_buy_volume": 13498.9, "taker_buy_quote": 1590.2776}, {"ts": 1774899120000, "open": 0.1179, "high": 0.1179, "low": 0.1176, "close": 0.1176, "volume": 995.5, "quote_volume": 117.21509, "trades": 8, "taker_buy_volume": 452.6, "taker_buy_quote": 53.36154}, {"ts": 1774899180000, "open": 0.1175, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 4152.3, "quote_volume": 487.72888, "trades": 13, "taker_buy_volume": 999.5, "taker_buy_quote": 117.55616}, {"ts": 1774899240000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 5202.7, "quote_volume": 612.94984, "trades": 9, "taker_buy_volume": 802.9, "taker_buy_quote": 94.6534}, {"ts": 1774899300000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 2079.4, "quote_volume": 245.16126, "trades": 2, "taker_buy_volume": 2079.4, "taker_buy_quote": 245.16126}, {"ts": 1774899360000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 8525.8, "quote_volume": 1003.22955, "trades": 9, "taker_buy_volume": 1755.0, "taker_buy_quote": 206.57198}, {"ts": 1774899420000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 17562.8, "quote_volume": 2068.25412, "trades": 14, "taker_buy_volume": 10773.1, "taker_buy_quote": 1268.95131}, {"ts": 1774899480000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 4151.1, "quote_volume": 489.15377, "trades": 12, "taker_buy_volume": 1708.3, "taker_buy_quote": 201.38343}, {"ts": 1774899540000, "open": 0.118, "high": 0.1183, "low": 0.1178, "close": 0.1182, "volume": 118343.2, "quote_volume": 13967.32638, "trades": 81, "taker_buy_volume": 81555.4, "taker_buy_quote": 9626.39113}, {"ts": 1774899600000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 2729.0, "quote_volume": 322.2044, "trades": 12, "taker_buy_volume": 1115.1, "taker_buy_quote": 131.69331}, {"ts": 1774899660000, "open": 0.1179, "high": 0.118, "low": 0.1176, "close": 0.1178, "volume": 11748.9, "quote_volume": 1384.17767, "trades": 62, "taker_buy_volume": 6704.7, "taker_buy_quote": 790.24799}, {"ts": 1774899720000, "open": 0.1178, "high": 0.1178, "low": 0.1174, "close": 0.1176, "volume": 11012.8, "quote_volume": 1295.45467, "trades": 47, "taker_buy_volume": 4568.2, "taker_buy_quote": 537.26344}, {"ts": 1774899780000, "open": 0.1174, "high": 0.1174, "low": 0.1168, "close": 0.1169, "volume": 18824.4, "quote_volume": 2204.51537, "trades": 54, "taker_buy_volume": 11634.2, "taker_buy_quote": 1361.9603}, {"ts": 1774899840000, "open": 0.1169, "high": 0.1175, "low": 0.1169, "close": 0.1173, "volume": 19691.3, "quote_volume": 2307.17508, "trades": 38, "taker_buy_volume": 17746.6, "taker_buy_quote": 2079.07687}, {"ts": 1774899900000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 5039.6, "quote_volume": 591.6147, "trades": 10, "taker_buy_volume": 3586.4, "taker_buy_quote": 421.04336}, {"ts": 1774899960000, "open": 0.1175, "high": 0.118, "low": 0.1175, "close": 0.1178, "volume": 18792.8, "quote_volume": 2212.44995, "trades": 32, "taker_buy_volume": 12255.4, "taker_buy_quote": 1442.58517}, {"ts": 1774900020000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 12032.2, "quote_volume": 1419.06152, "trades": 19, "taker_buy_volume": 8393.9, "taker_buy_quote": 990.14093}, {"ts": 1774900080000, "open": 0.1178, "high": 0.1178, "low": 0.1175, "close": 0.1176, "volume": 12971.7, "quote_volume": 1526.35732, "trades": 25, "taker_buy_volume": 1052.7, "taker_buy_quote": 123.96117}, {"ts": 1774900140000, "open": 0.1178, "high": 0.1184, "low": 0.1178, "close": 0.1183, "volume": 55016.4, "quote_volume": 6499.64951, "trades": 57, "taker_buy_volume": 37820.4, "taker_buy_quote": 4467.12411}, {"ts": 1774900200000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1183, "volume": 2741.9, "quote_volume": 324.46224, "trades": 9, "taker_buy_volume": 990.6, "taker_buy_quote": 117.28937}, {"ts": 1774900260000, "open": 0.1184, "high": 0.1185, "low": 0.1179, "close": 0.1179, "volume": 8601.0, "quote_volume": 1016.67638, "trades": 27, "taker_buy_volume": 4118.5, "taker_buy_quote": 487.16842}, {"ts": 1774900320000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 1086.5, "quote_volume": 128.18309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900380000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 2495.7, "quote_volume": 294.68426, "trades": 17, "taker_buy_volume": 1916.6, "taker_buy_quote": 226.35046}, {"ts": 1774900440000, "open": 0.1181, "high": 0.1185, "low": 0.1181, "close": 0.1185, "volume": 1588.8, "quote_volume": 187.90528, "trades": 10, "taker_buy_volume": 1588.8, "taker_buy_quote": 187.90528}, {"ts": 1774900500000, "open": 0.1185, "high": 0.1187, "low": 0.1182, "close": 0.1184, "volume": 36707.9, "quote_volume": 4347.27936, "trades": 68, "taker_buy_volume": 13676.4, "taker_buy_quote": 1620.34569}, {"ts": 1774900560000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 1617.6, "quote_volume": 191.48993, "trades": 4, "taker_buy_volume": 1278.5, "taker_buy_quote": 151.3744}, {"ts": 1774900620000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 5943.7, "quote_volume": 704.48293, "trades": 14, "taker_buy_volume": 3231.9, "taker_buy_quote": 383.13463}, {"ts": 1774900680000, "open": 0.1186, "high": 0.1187, "low": 0.1183, "close": 0.1185, "volume": 18846.9, "quote_volume": 2233.9601, "trades": 46, "taker_buy_volume": 11636.9, "taker_buy_quote": 1380.1518}, {"ts": 1774900740000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1183, "volume": 31102.1, "quote_volume": 3683.41371, "trades": 100, "taker_buy_volume": 13188.0, "taker_buy_quote": 1561.8644}, {"ts": 1774900800000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1185, "volume": 12062.2, "quote_volume": 1428.49471, "trades": 40, "taker_buy_volume": 7121.5, "taker_buy_quote": 843.73723}, {"ts": 1774900860000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 8698.0, "quote_volume": 1029.79479, "trades": 27, "taker_buy_volume": 7108.0, "taker_buy_quote": 841.69779}, {"ts": 1774900920000, "open": 0.1182, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 21069.9, "quote_volume": 2491.74004, "trades": 31, "taker_buy_volume": 8286.5, "taker_buy_quote": 980.47766}, {"ts": 1774900980000, "open": 0.1182, "high": 0.1182, "low": 0.1177, "close": 0.1177, "volume": 21013.0, "quote_volume": 2478.7433, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901040000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 22461.4, "quote_volume": 2637.84208, "trades": 47, "taker_buy_volume": 15491.7, "taker_buy_quote": 1819.5173}, {"ts": 1774901100000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1171, "volume": 18393.0, "quote_volume": 2155.84046, "trades": 20, "taker_buy_volume": 6005.2, "taker_buy_quote": 704.85392}, {"ts": 1774901160000, "open": 0.1173, "high": 0.1184, "low": 0.1173, "close": 0.1181, "volume": 34962.2, "quote_volume": 4126.46755, "trades": 61, "taker_buy_volume": 25044.6, "taker_buy_quote": 2955.13593}, {"ts": 1774901220000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 10966.5, "quote_volume": 1293.67624, "trades": 22, "taker_buy_volume": 103.1, "taker_buy_quote": 12.14518}, {"ts": 1774901280000, "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.1178, "volume": 11282.1, "quote_volume": 1330.25501, "trades": 18, "taker_buy_volume": 8102.4, "taker_buy_quote": 955.6287}, {"ts": 1774901340000, "open": 0.1178, "high": 0.1178, "low": 0.1172, "close": 0.1174, "volume": 25007.6, "quote_volume": 2940.31055, "trades": 36, "taker_buy_volume": 4338.9, "taker_buy_quote": 509.61295}, {"ts": 1774901400000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 8905.0, "quote_volume": 1046.19477, "trades": 23, "taker_buy_volume": 3720.2, "taker_buy_quote": 437.15716}, {"ts": 1774901460000, "open": 0.1175, "high": 0.1177, "low": 0.1169, "close": 0.1173, "volume": 72365.6, "quote_volume": 8486.26972, "trades": 102, "taker_buy_volume": 24283.7, "taker_buy_quote": 2848.53617}, {"ts": 1774901520000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 24927.7, "quote_volume": 2919.73441, "trades": 33, "taker_buy_volume": 5753.1, "taker_buy_quote": 673.46676}, {"ts": 1774901580000, "open": 0.1171, "high": 0.1171, "low": 0.1167, "close": 0.1169, "volume": 24957.5, "quote_volume": 2918.97281, "trades": 31, "taker_buy_volume": 9934.1, "taker_buy_quote": 1161.4721}, {"ts": 1774901640000, "open": 0.1171, "high": 0.1175, "low": 0.117, "close": 0.1174, "volume": 39414.2, "quote_volume": 4616.4351, "trades": 50, "taker_buy_volume": 17597.1, "taker_buy_quote": 2062.0443}, {"ts": 1774901700000, "open": 0.1175, "high": 0.1178, "low": 0.1173, "close": 0.1175, "volume": 12925.1, "quote_volume": 1519.61928, "trades": 27, "taker_buy_volume": 4358.6, "taker_buy_quote": 512.80073}, {"ts": 1774901760000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 6025.0, "quote_volume": 707.64607, "trades": 12, "taker_buy_volume": 3838.6, "taker_buy_quote": 451.0355}, {"ts": 1774901820000, "open": 0.1176, "high": 0.1176, "low": 0.1169, "close": 0.117, "volume": 9796.8, "quote_volume": 1148.13233, "trades": 35, "taker_buy_volume": 1557.7, "taker_buy_quote": 182.64965}, {"ts": 1774901880000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.1169, "volume": 8557.1, "quote_volume": 1001.69088, "trades": 51, "taker_buy_volume": 2745.4, "taker_buy_quote": 321.59462}, {"ts": 1774901940000, "open": 0.1169, "high": 0.1175, "low": 0.1169, "close": 0.1174, "volume": 33968.7, "quote_volume": 3977.90566, "trades": 75, "taker_buy_volume": 7439.0, "taker_buy_quote": 871.78025}, {"ts": 1774902000000, "open": 0.1174, "high": 0.1174, "low": 0.1169, "close": 0.1171, "volume": 21801.4, "quote_volume": 2551.78499, "trades": 55, "taker_buy_volume": 7507.5, "taker_buy_quote": 879.09315}, {"ts": 1774902060000, "open": 0.1169, "high": 0.1172, "low": 0.1169, "close": 0.117, "volume": 32398.9, "quote_volume": 3788.22187, "trades": 39, "taker_buy_volume": 4950.1, "taker_buy_quote": 578.95774}, {"ts": 1774902120000, "open": 0.1171, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 5568.5, "quote_volume": 652.52753, "trades": 28, "taker_buy_volume": 1423.4, "taker_buy_quote": 166.8377}, {"ts": 1774902180000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 35001.5, "quote_volume": 4089.24712, "trades": 42, "taker_buy_volume": 5095.1, "taker_buy_quote": 595.19639}, {"ts": 1774902240000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 11544.8, "quote_volume": 1350.73814, "trades": 18, "taker_buy_volume": 11287.9, "taker_buy_quote": 1320.70653}, {"ts": 1774902300000, "open": 0.117, "high": 0.1171, "low": 0.1167, "close": 0.1167, "volume": 6692.8, "quote_volume": 782.15465, "trades": 33, "taker_buy_volume": 1909.5, "taker_buy_quote": 223.18698}, {"ts": 1774902360000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 4781.0, "quote_volume": 557.93561, "trades": 24, "taker_buy_volume": 1790.8, "taker_buy_quote": 209.12718}, {"ts": 1774902420000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 6133.3, "quote_volume": 715.52003, "trades": 15, "taker_buy_volume": 2169.0, "taker_buy_quote": 253.15132}, {"ts": 1774902480000, "open": 0.1167, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 9565.4, "quote_volume": 1116.33716, "trades": 21, "taker_buy_volume": 6997.3, "taker_buy_quote": 816.79376}, {"ts": 1774902540000, "open": 0.1169, "high": 0.117, "low": 0.1166, "close": 0.1169, "volume": 19544.9, "quote_volume": 2283.00393, "trades": 42, "taker_buy_volume": 12697.1, "taker_buy_quote": 1483.55948}, {"ts": 1774902600000, "open": 0.1169, "high": 0.1171, "low": 0.1167, "close": 0.117, "volume": 36904.6, "quote_volume": 4313.91689, "trades": 96, "taker_buy_volume": 15774.7, "taker_buy_quote": 1844.71354}, {"ts": 1774902660000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 3237.4, "quote_volume": 378.12832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902720000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 695.4, "quote_volume": 81.24666, "trades": 4, "taker_buy_volume": 239.4, "taker_buy_quote": 27.98586}, {"ts": 1774902780000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 534.5, "quote_volume": 62.34329, "trades": 8, "taker_buy_volume": 188.8, "taker_buy_quote": 22.02609}, {"ts": 1774902840000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 26569.8, "quote_volume": 3097.51239, "trades": 42, "taker_buy_volume": 3466.7, "taker_buy_quote": 404.40977}, {"ts": 1774902900000, "open": 0.1166, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 4148.5, "quote_volume": 483.35801, "trades": 16, "taker_buy_volume": 1847.6, "taker_buy_quote": 215.43516}, {"ts": 1774902960000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 13517.5, "quote_volume": 1575.99159, "trades": 71, "taker_buy_volume": 9294.1, "taker_buy_quote": 1083.99924}, {"ts": 1774903020000, "open": 0.1167, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 6741.2, "quote_volume": 786.20486, "trades": 36, "taker_buy_volume": 2946.2, "taker_buy_quote": 343.90353}, {"ts": 1774903080000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 12616.9, "quote_volume": 1471.03696, "trades": 38, "taker_buy_volume": 2034.9, "taker_buy_quote": 237.36622}, {"ts": 1774903140000, "open": 0.1164, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 32064.9, "quote_volume": 3729.31786, "trades": 55, "taker_buy_volume": 6318.4, "taker_buy_quote": 734.67209}, {"ts": 1774903200000, "open": 0.1161, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 16586.7, "quote_volume": 1930.38533, "trades": 30, "taker_buy_volume": 9868.2, "taker_buy_quote": 1148.77292}, {"ts": 1774903260000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 8273.2, "quote_volume": 963.70139, "trades": 15, "taker_buy_volume": 5875.6, "taker_buy_quote": 684.62075}, {"ts": 1774903320000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 8502.2, "quote_volume": 989.57299, "trades": 15, "taker_buy_volume": 4555.4, "taker_buy_quote": 530.54249}, {"ts": 1774903380000, "open": 0.1165, "high": 0.1169, "low": 0.1165, "close": 0.1169, "volume": 16447.8, "quote_volume": 1920.56163, "trades": 43, "taker_buy_volume": 9531.9, "taker_buy_quote": 1112.94978}, {"ts": 1774903440000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 1057.6, "quote_volume": 123.48517, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903500000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 5530.6, "quote_volume": 644.29581, "trades": 44, "taker_buy_volume": 2664.1, "taker_buy_quote": 310.63406}, {"ts": 1774903560000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 5829.5, "quote_volume": 677.87172, "trades": 29, "taker_buy_volume": 3115.2, "taker_buy_quote": 362.47006}, {"ts": 1774903620000, "open": 0.1162, "high": 0.1162, "low": 0.1156, "close": 0.1158, "volume": 22947.9, "quote_volume": 2657.10656, "trades": 50, "taker_buy_volume": 5611.1, "taker_buy_quote": 649.72301}, {"ts": 1774903680000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 25042.0, "quote_volume": 2901.94346, "trades": 116, "taker_buy_volume": 7825.9, "taker_buy_quote": 907.38305}, {"ts": 1774903740000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 13106.1, "quote_volume": 1518.14761, "trades": 38, "taker_buy_volume": 1508.5, "taker_buy_quote": 174.89968}, {"ts": 1774903800000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 6659.7, "quote_volume": 773.4884, "trades": 17, "taker_buy_volume": 3782.1, "taker_buy_quote": 439.46464}, {"ts": 1774903860000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 86.3, "quote_volume": 10.00217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903920000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 5230.0, "quote_volume": 607.14183, "trades": 10, "taker_buy_volume": 4167.4, "taker_buy_quote": 483.80622}, {"ts": 1774903980000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 17364.8, "quote_volume": 2015.31049, "trades": 21, "taker_buy_volume": 8054.3, "taker_buy_quote": 935.29249}, {"ts": 1774904040000, "open": 0.1161, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 6499.6, "quote_volume": 753.79911, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904100000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 14534.8, "quote_volume": 1684.54077, "trades": 43, "taker_buy_volume": 7748.4, "taker_buy_quote": 898.38169}, {"ts": 1774904160000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 6174.4, "quote_volume": 715.6402, "trades": 41, "taker_buy_volume": 2349.7, "taker_buy_quote": 272.556}, {"ts": 1774904220000, "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.1162, "volume": 19603.4, "quote_volume": 2274.71939, "trades": 76, "taker_buy_volume": 10002.7, "taker_buy_quote": 1161.54773}, {"ts": 1774904280000, "open": 0.1162, "high": 0.1163, "low": 0.116, "close": 0.1162, "volume": 5113.4, "quote_volume": 594.00894, "trades": 37, "taker_buy_volume": 2783.4, "taker_buy_quote": 323.52172}, {"ts": 1774904340000, "open": 0.116, "high": 0.1165, "low": 0.116, "close": 0.1164, "volume": 12235.6, "quote_volume": 1422.91241, "trades": 43, "taker_buy_volume": 8567.6, "taker_buy_quote": 996.74721}, {"ts": 1774904400000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 449.8, "quote_volume": 52.3861, "trades": 4, "taker_buy_volume": 293.8, "taker_buy_quote": 34.2277}, {"ts": 1774904460000, "open": 0.1164, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 3460.8, "quote_volume": 403.04708, "trades": 19, "taker_buy_volume": 1451.1, "taker_buy_quote": 169.1346}, {"ts": 1774904520000, "open": 0.1165, "high": 0.1165, "low": 0.116, "close": 0.1161, "volume": 8598.7, "quote_volume": 999.58388, "trades": 20, "taker_buy_volume": 1424.9, "taker_buy_quote": 165.61581}, {"ts": 1774904580000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 5010.3, "quote_volume": 581.70281, "trades": 21, "taker_buy_volume": 3743.7, "taker_buy_quote": 434.77721}, {"ts": 1774904640000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 6621.7, "quote_volume": 768.50953, "trades": 17, "taker_buy_volume": 3652.1, "taker_buy_quote": 423.81469}, {"ts": 1774904700000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 663.4, "quote_volume": 77.02074, "trades": 2, "taker_buy_volume": 663.4, "taker_buy_quote": 77.02074}, {"ts": 1774904760000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 9098.8, "quote_volume": 1054.39203, "trades": 18, "taker_buy_volume": 1136.7, "taker_buy_quote": 131.80218}, {"ts": 1774904820000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 7368.0, "quote_volume": 852.56324, "trades": 27, "taker_buy_volume": 2568.5, "taker_buy_quote": 297.37182}, {"ts": 1774904880000, "open": 0.1156, "high": 0.1158, "low": 0.1153, "close": 0.1155, "volume": 121171.8, "quote_volume": 13996.56105, "trades": 131, "taker_buy_volume": 43612.8, "taker_buy_quote": 5039.75709}, {"ts": 1774904940000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1156, "volume": 20936.4, "quote_volume": 2419.02684, "trades": 24, "taker_buy_volume": 5037.1, "taker_buy_quote": 582.086}, {"ts": 1774905000000, "open": 0.1156, "high": 0.1161, "low": 0.1156, "close": 0.1159, "volume": 9202.9, "quote_volume": 1066.62559, "trades": 13, "taker_buy_volume": 7072.2, "taker_buy_quote": 819.57746}, {"ts": 1774905060000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 2390.2, "quote_volume": 277.3021, "trades": 4, "taker_buy_volume": 2154.6, "taker_buy_quote": 249.99606}, {"ts": 1774905120000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 10067.6, "quote_volume": 1167.12607, "trades": 15, "taker_buy_volume": 5294.9, "taker_buy_quote": 613.85867}, {"ts": 1774905180000, "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": 1774905240000, "open": 0.1161, "high": 0.1163, "low": 0.116, "close": 0.1161, "volume": 7214.4, "quote_volume": 837.6709, "trades": 14, "taker_buy_volume": 2065.7, "taker_buy_quote": 240.01962}, {"ts": 1774905300000, "open": 0.1163, "high": 0.1166, "low": 0.1162, "close": 0.1164, "volume": 29175.4, "quote_volume": 3393.91494, "trades": 33, "taker_buy_volume": 13744.0, "taker_buy_quote": 1599.17198}, {"ts": 1774905360000, "open": 0.1167, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 3933.7, "quote_volume": 458.63551, "trades": 13, "taker_buy_volume": 1088.2, "taker_buy_quote": 126.98646}, {"ts": 1774905420000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 16320.2, "quote_volume": 1896.80444, "trades": 9, "taker_buy_volume": 11707.5, "taker_buy_quote": 1360.49946}, {"ts": 1774905480000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 3324.8, "quote_volume": 386.57114, "trades": 14, "taker_buy_volume": 1348.8, "taker_buy_quote": 156.95994}, {"ts": 1774905540000, "open": 0.116, "high": 0.1162, "low": 0.1158, "close": 0.116, "volume": 41129.4, "quote_volume": 4770.10614, "trades": 78, "taker_buy_volume": 11886.4, "taker_buy_quote": 1380.10575}, {"ts": 1774905600000, "open": 0.1162, "high": 0.1164, "low": 0.116, "close": 0.1161, "volume": 15811.5, "quote_volume": 1837.87318, "trades": 64, "taker_buy_volume": 11023.1, "taker_buy_quote": 1281.67704}, {"ts": 1774905660000, "open": 0.1159, "high": 0.1164, "low": 0.1159, "close": 0.1162, "volume": 9325.9, "quote_volume": 1083.39748, "trades": 41, "taker_buy_volume": 6260.2, "taker_buy_quote": 727.44024}, {"ts": 1774905720000, "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.1162, "volume": 1983.7, "quote_volume": 230.31277, "trades": 12, "taker_buy_volume": 329.0, "taker_buy_quote": 38.2627}, {"ts": 1774905780000, "open": 0.1162, "high": 0.1167, "low": 0.1162, "close": 0.1165, "volume": 12920.5, "quote_volume": 1503.05452, "trades": 32, "taker_buy_volume": 9075.9, "taker_buy_quote": 1056.04397}, {"ts": 1774905840000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 2043.7, "quote_volume": 238.05958, "trades": 4, "taker_buy_volume": 2043.7, "taker_buy_quote": 238.05958}, {"ts": 1774905900000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 3504.8, "quote_volume": 407.89104, "trades": 20, "taker_buy_volume": 1261.2, "taker_buy_quote": 146.9298}, {"ts": 1774905960000, "open": 0.1163, "high": 0.1166, "low": 0.1162, "close": 0.1164, "volume": 22871.1, "quote_volume": 2662.50844, "trades": 115, "taker_buy_volume": 12643.0, "taker_buy_quote": 1472.7426}, {"ts": 1774906020000, "open": 0.1166, "high": 0.1173, "low": 0.1164, "close": 0.1171, "volume": 97674.0, "quote_volume": 11428.60823, "trades": 167, "taker_buy_volume": 68228.0, "taker_buy_quote": 7983.8937}, {"ts": 1774906080000, "open": 0.1171, "high": 0.1171, "low": 0.1166, "close": 0.1168, "volume": 6153.8, "quote_volume": 718.59099, "trades": 26, "taker_buy_volume": 1586.7, "taker_buy_quote": 185.54198}, {"ts": 1774906140000, "open": 0.1168, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 5309.8, "quote_volume": 621.10997, "trades": 15, "taker_buy_volume": 3707.3, "taker_buy_quote": 433.84701}, {"ts": 1774906200000, "open": 0.1168, "high": 0.1173, "low": 0.1168, "close": 0.1173, "volume": 7012.6, "quote_volume": 820.52762, "trades": 12, "taker_buy_volume": 5150.2, "taker_buy_quote": 602.66352}, {"ts": 1774906260000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 3540.2, "quote_volume": 414.84055, "trades": 3, "taker_buy_volume": 3540.2, "taker_buy_quote": 414.84055}, {"ts": 1774906320000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 5225.4, "quote_volume": 611.96509, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906380000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 8058.9, "quote_volume": 942.52194, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906440000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 5873.1, "quote_volume": 685.39199, "trades": 14, "taker_buy_volume": 4498.2, "taker_buy_quote": 524.95394}, {"ts": 1774906500000, "open": 0.1172, "high": 0.1172, "low": 0.1165, "close": 0.1165, "volume": 10559.6, "quote_volume": 1234.48515, "trades": 27, "taker_buy_volume": 4799.3, "taker_buy_quote": 561.26563}, {"ts": 1774906560000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 2758.1, "quote_volume": 321.35258, "trades": 8, "taker_buy_volume": 1842.0, "taker_buy_quote": 214.66854}, {"ts": 1774906620000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 3846.1, "quote_volume": 449.83515, "trades": 16, "taker_buy_volume": 1259.6, "taker_buy_quote": 147.3992}, {"ts": 1774906680000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 9426.1, "quote_volume": 1101.53963, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906740000, "open": 0.117, "high": 0.117, "low": 0.1166, "close": 0.117, "volume": 8772.1, "quote_volume": 1023.97264, "trades": 21, "taker_buy_volume": 7608.1, "taker_buy_quote": 888.09924}, {"ts": 1774906800000, "open": 0.1172, "high": 0.1172, "low": 0.1166, "close": 0.1166, "volume": 6522.7, "quote_volume": 762.60544, "trades": 26, "taker_buy_volume": 4775.9, "taker_buy_quote": 558.77828}, {"ts": 1774906860000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 3022.7, "quote_volume": 352.68409, "trades": 22, "taker_buy_volume": 1532.7, "taker_buy_quote": 178.97649}, {"ts": 1774906920000, "open": 0.1166, "high": 0.1166, "low": 0.1162, "close": 0.1163, "volume": 23281.5, "quote_volume": 2710.98472, "trades": 23, "taker_buy_volume": 1430.6, "taker_buy_quote": 166.5365}, {"ts": 1774906980000, "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 7649.2, "quote_volume": 889.80184, "trades": 15, "taker_buy_volume": 5933.1, "taker_buy_quote": 690.20057}, {"ts": 1774907040000, "open": 0.1162, "high": 0.1163, "low": 0.1159, "close": 0.1159, "volume": 17941.6, "quote_volume": 2082.34708, "trades": 25, "taker_buy_volume": 2217.9, "taker_buy_quote": 257.75716}, {"ts": 1774907100000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 6940.1, "quote_volume": 805.06433, "trades": 17, "taker_buy_volume": 3599.7, "taker_buy_quote": 417.91197}, {"ts": 1774907160000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 7819.0, "quote_volume": 906.2221, "trades": 6, "taker_buy_volume": 5486.6, "taker_buy_quote": 635.89694}, {"ts": 1774907220000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 2450.0, "quote_volume": 283.955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907280000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 11417.6, "quote_volume": 1325.02973, "trades": 8, "taker_buy_volume": 3443.8, "taker_buy_quote": 399.82518}, {"ts": 1774907340000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907400000, "open": 0.1162, "high": 0.1166, "low": 0.1162, "close": 0.1165, "volume": 10115.7, "quote_volume": 1177.03349, "trades": 48, "taker_buy_volume": 5672.3, "taker_buy_quote": 660.44833}, {"ts": 1774907460000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 1650.1, "quote_volume": 192.51567, "trades": 11, "taker_buy_volume": 586.9, "taker_buy_quote": 68.48357}, {"ts": 1774907520000, "open": 0.1166, "high": 0.1166, "low": 0.1162, "close": 0.1162, "volume": 19146.3, "quote_volume": 2226.44465, "trades": 22, "taker_buy_volume": 1169.2, "taker_buy_quote": 136.2118}, {"ts": 1774907580000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 13553.6, "quote_volume": 1577.12017, "trades": 17, "taker_buy_volume": 8407.6, "taker_buy_quote": 978.55613}, {"ts": 1774907640000, "open": 0.1164, "high": 0.1168, "low": 0.1163, "close": 0.1166, "volume": 14024.4, "quote_volume": 1634.2484, "trades": 60, "taker_buy_volume": 9191.6, "taker_buy_quote": 1071.03291}, {"ts": 1774907700000, "open": 0.1165, "high": 0.1166, "low": 0.116, "close": 0.116, "volume": 11196.7, "quote_volume": 1303.39749, "trades": 43, "taker_buy_volume": 2660.0, "taker_buy_quote": 309.9603}, {"ts": 1774907760000, "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": 1774907820000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 7534.4, "quote_volume": 873.15615, "trades": 46, "taker_buy_volume": 3445.6, "taker_buy_quote": 399.57823}, {"ts": 1774907880000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 9731.3, "quote_volume": 1127.7526, "trades": 69, "taker_buy_volume": 4489.3, "taker_buy_quote": 520.729}, {"ts": 1774907940000, "open": 0.1158, "high": 0.116, "low": 0.1154, "close": 0.1154, "volume": 22799.0, "quote_volume": 2635.60262, "trades": 40, "taker_buy_volume": 14404.1, "taker_buy_quote": 1664.562}, {"ts": 1774908000000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 9071.7, "quote_volume": 1048.03621, "trades": 13, "taker_buy_volume": 8617.7, "taker_buy_quote": 995.61421}, {"ts": 1774908060000, "open": 0.1155, "high": 0.1157, "low": 0.1153, "close": 0.1155, "volume": 45160.6, "quote_volume": 5214.83677, "trades": 42, "taker_buy_volume": 37454.0, "taker_buy_quote": 4325.6131}, {"ts": 1774908120000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 16037.6, "quote_volume": 1849.76443, "trades": 19, "taker_buy_volume": 12714.6, "taker_buy_quote": 1466.62253}, {"ts": 1774908180000, "open": 0.1155, "high": 0.1164, "low": 0.1155, "close": 0.1157, "volume": 185384.7, "quote_volume": 21513.82629, "trades": 100, "taker_buy_volume": 86117.1, "taker_buy_quote": 9984.13485}, {"ts": 1774908240000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 1008.0, "quote_volume": 116.73741, "trades": 3, "taker_buy_volume": 1008.0, "taker_buy_quote": 116.73741}, {"ts": 1774908300000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 5209.9, "quote_volume": 603.73247, "trades": 15, "taker_buy_volume": 4260.5, "taker_buy_quote": 493.79195}, {"ts": 1774908360000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 44.0, "quote_volume": 5.0996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908420000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 80.5, "quote_volume": 9.3263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908480000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 1443.3, "quote_volume": 167.12331, "trades": 6, "taker_buy_volume": 642.5, "taker_buy_quote": 74.4015}, {"ts": 1774908540000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 1143.2, "quote_volume": 132.28304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908600000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 380.3, "quote_volume": 43.96268, "trades": 2, "taker_buy_volume": 293.6, "taker_buy_quote": 33.94016}, {"ts": 1774908660000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 9915.1, "quote_volume": 1145.19405, "trades": 7, "taker_buy_volume": 273.2, "taker_buy_quote": 31.5546}, {"ts": 1774908720000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 6790.7, "quote_volume": 784.53497, "trades": 10, "taker_buy_volume": 6252.7, "taker_buy_quote": 722.34217}, {"ts": 1774908780000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 3268.1, "quote_volume": 378.43732, "trades": 4, "taker_buy_volume": 3268.1, "taker_buy_quote": 378.43732}, {"ts": 1774908840000, "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": 1774908900000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 6598.7, "quote_volume": 765.43191, "trades": 9, "taker_buy_volume": 6512.3, "taker_buy_quote": 755.41815}, {"ts": 1774908960000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 15244.7, "quote_volume": 1770.23475, "trades": 12, "taker_buy_volume": 8095.6, "taker_buy_quote": 940.30376}, {"ts": 1774909020000, "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": 1774909080000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 3020.6, "quote_volume": 350.97408, "trades": 9, "taker_buy_volume": 1751.7, "taker_buy_quote": 203.5279}, {"ts": 1774909140000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 22080.5, "quote_volume": 2567.87455, "trades": 27, "taker_buy_volume": 9273.6, "taker_buy_quote": 1078.64128}, {"ts": 1774909200000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 143.0, "quote_volume": 16.6452, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 16.6452}, {"ts": 1774909260000, "open": 0.1163, "high": 0.1164, "low": 0.116, "close": 0.1161, "volume": 7058.1, "quote_volume": 820.19562, "trades": 22, "taker_buy_volume": 675.0, "taker_buy_quote": 78.51078}, {"ts": 1774909320000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 2322.8, "quote_volume": 269.50004, "trades": 13, "taker_buy_volume": 1414.9, "taker_buy_quote": 164.24404}, {"ts": 1774909380000, "open": 0.1161, "high": 0.1166, "low": 0.1161, "close": 0.1164, "volume": 16801.7, "quote_volume": 1956.15015, "trades": 37, "taker_buy_volume": 8510.2, "taker_buy_quote": 990.95305}, {"ts": 1774909440000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 654.3, "quote_volume": 76.12639, "trades": 6, "taker_buy_volume": 453.0, "taker_buy_quote": 52.7292}, {"ts": 1774909500000, "open": 0.1164, "high": 0.1164, "low": 0.116, "close": 0.1161, "volume": 2620.7, "quote_volume": 304.29822, "trades": 11, "taker_buy_volume": 219.1, "taker_buy_quote": 25.47584}, {"ts": 1774909560000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 139.0, "quote_volume": 16.124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909620000, "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": 1774909680000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 7143.8, "quote_volume": 829.78306, "trades": 39, "taker_buy_volume": 2090.4, "taker_buy_quote": 243.08332}, {"ts": 1774909740000, "open": 0.1161, "high": 0.1162, "low": 0.1159, "close": 0.1159, "volume": 14108.7, "quote_volume": 1636.70331, "trades": 67, "taker_buy_volume": 3894.7, "taker_buy_quote": 452.1122}, {"ts": 1774909800000, "open": 0.116, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 5586.0, "quote_volume": 647.77074, "trades": 32, "taker_buy_volume": 2808.9, "taker_buy_quote": 325.9224}, {"ts": 1774909860000, "open": 0.116, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 12729.6, "quote_volume": 1476.09978, "trades": 40, "taker_buy_volume": 2432.9, "taker_buy_quote": 282.15568}, {"ts": 1774909920000, "open": 0.116, "high": 0.1163, "low": 0.1158, "close": 0.1159, "volume": 16561.2, "quote_volume": 1921.49261, "trades": 88, "taker_buy_volume": 5479.3, "taker_buy_quote": 636.15567}, {"ts": 1774909980000, "open": 0.1158, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 5735.4, "quote_volume": 663.66778, "trades": 20, "taker_buy_volume": 727.5, "taker_buy_quote": 84.21205}, {"ts": 1774910040000, "open": 0.1156, "high": 0.1156, "low": 0.1152, "close": 0.1153, "volume": 12124.2, "quote_volume": 1398.70905, "trades": 56, "taker_buy_volume": 2116.8, "taker_buy_quote": 244.3414}, {"ts": 1774910100000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910160000, "open": 0.1154, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 1709.1, "quote_volume": 197.46228, "trades": 14, "taker_buy_volume": 1490.1, "taker_buy_quote": 172.18968}, {"ts": 1774910220000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 2413.5, "quote_volume": 279.22116, "trades": 6, "taker_buy_volume": 1218.6, "taker_buy_quote": 140.99202}, {"ts": 1774910280000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 3846.0, "quote_volume": 444.97056, "trades": 12, "taker_buy_volume": 3846.0, "taker_buy_quote": 444.97056}, {"ts": 1774910340000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 13589.3, "quote_volume": 1571.24883, "trades": 16, "taker_buy_volume": 4679.1, "taker_buy_quote": 541.35771}, {"ts": 1774910400000, "open": 0.1157, "high": 0.1161, "low": 0.1157, "close": 0.1161, "volume": 26074.3, "quote_volume": 3020.14255, "trades": 24, "taker_buy_volume": 25407.8, "taker_buy_quote": 2942.9739}, {"ts": 1774910460000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 878.4, "quote_volume": 102.10721, "trades": 6, "taker_buy_volume": 878.4, "taker_buy_quote": 102.10721}, {"ts": 1774910520000, "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": 1774910580000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 4372.8, "quote_volume": 508.99392, "trades": 15, "taker_buy_volume": 268.2, "taker_buy_quote": 31.21848}, {"ts": 1774910640000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 214.7, "quote_volume": 24.99108, "trades": 1, "taker_buy_volume": 214.7, "taker_buy_quote": 24.99108}, {"ts": 1774910700000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 1531.4, "quote_volume": 178.26356, "trades": 5, "taker_buy_volume": 682.8, "taker_buy_quote": 79.48652}, {"ts": 1774910760000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 6107.1, "quote_volume": 710.44239, "trades": 27, "taker_buy_volume": 611.0, "taker_buy_quote": 71.0593}, {"ts": 1774910820000, "open": 0.1162, "high": 0.1163, "low": 0.1159, "close": 0.1159, "volume": 9115.5, "quote_volume": 1058.21899, "trades": 60, "taker_buy_volume": 2866.1, "taker_buy_quote": 333.00463}, {"ts": 1774910880000, "open": 0.1159, "high": 0.1162, "low": 0.1158, "close": 0.116, "volume": 11957.0, "quote_volume": 1386.52119, "trades": 53, "taker_buy_volume": 5015.0, "taker_buy_quote": 581.90255}, {"ts": 1774910940000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 2163.2, "quote_volume": 251.20458, "trades": 14, "taker_buy_volume": 651.2, "taker_buy_quote": 75.66081}, {"ts": 1774911000000, "open": 0.1163, "high": 0.1168, "low": 0.1163, "close": 0.1167, "volume": 9913.7, "quote_volume": 1155.94711, "trades": 26, "taker_buy_volume": 7599.0, "taker_buy_quote": 886.03018}, {"ts": 1774911060000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 12939.7, "quote_volume": 1509.44045, "trades": 16, "taker_buy_volume": 3141.6, "taker_buy_quote": 366.62472}, {"ts": 1774911120000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 20577.9, "quote_volume": 2402.27187, "trades": 34, "taker_buy_volume": 12106.6, "taker_buy_quote": 1413.67116}, {"ts": 1774911180000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 8857.6, "quote_volume": 1034.24864, "trades": 15, "taker_buy_volume": 8520.3, "taker_buy_quote": 994.86921}, {"ts": 1774911240000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 2167.3, "quote_volume": 253.48517, "trades": 9, "taker_buy_volume": 1995.5, "taker_buy_quote": 233.40175}, {"ts": 1774911300000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 16112.3, "quote_volume": 1887.58304, "trades": 19, "taker_buy_volume": 7178.6, "taker_buy_quote": 840.88869}, {"ts": 1774911360000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 504.3, "quote_volume": 59.05353, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911420000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 1235.3, "quote_volume": 144.65363, "trades": 1, "taker_buy_volume": 1235.3, "taker_buy_quote": 144.65363}, {"ts": 1774911480000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 938.5, "quote_volume": 109.8045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911540000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 12475.3, "quote_volume": 1461.46481, "trades": 35, "taker_buy_volume": 3216.9, "taker_buy_quote": 376.99194}, {"ts": 1774911600000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 181.0, "quote_volume": 21.1951, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 21.1951}, {"ts": 1774911660000, "open": 0.1171, "high": 0.1173, "low": 0.1168, "close": 0.1168, "volume": 11130.3, "quote_volume": 1302.15753, "trades": 60, "taker_buy_volume": 3655.4, "taker_buy_quote": 427.94759}, {"ts": 1774911720000, "open": 0.117, "high": 0.117, "low": 0.1165, "close": 0.1168, "volume": 18999.6, "quote_volume": 2218.62537, "trades": 78, "taker_buy_volume": 5424.2, "taker_buy_quote": 633.83657}, {"ts": 1774911780000, "open": 0.1168, "high": 0.117, "low": 0.1164, "close": 0.1168, "volume": 21421.3, "quote_volume": 2500.34641, "trades": 125, "taker_buy_volume": 10072.3, "taker_buy_quote": 1176.20704}, {"ts": 1774911840000, "open": 0.1168, "high": 0.1169, "low": 0.1166, "close": 0.1166, "volume": 4787.4, "quote_volume": 558.88144, "trades": 18, "taker_buy_volume": 666.0, "taker_buy_quote": 77.8405}, {"ts": 1774911900000, "open": 0.1165, "high": 0.1166, "low": 0.1162, "close": 0.1163, "volume": 4039.2, "quote_volume": 470.07568, "trades": 33, "taker_buy_volume": 2214.0, "taker_buy_quote": 257.6845}, {"ts": 1774911960000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1159, "volume": 12787.6, "quote_volume": 1484.61574, "trades": 73, "taker_buy_volume": 3626.0, "taker_buy_quote": 421.3739}, {"ts": 1774912020000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 2788.0, "quote_volume": 323.3293, "trades": 22, "taker_buy_volume": 1042.0, "taker_buy_quote": 120.9679}, {"ts": 1774912080000, "open": 0.1161, "high": 0.1161, "low": 0.1156, "close": 0.1158, "volume": 27435.0, "quote_volume": 3178.33119, "trades": 157, "taker_buy_volume": 10052.8, "taker_buy_quote": 1165.70529}, {"ts": 1774912140000, "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.1161, "volume": 14833.0, "quote_volume": 1720.77301, "trades": 90, "taker_buy_volume": 6332.0, "taker_buy_quote": 735.21618}, {"ts": 1774912200000, "open": 0.1159, "high": 0.116, "low": 0.1154, "close": 0.1157, "volume": 17245.2, "quote_volume": 1995.32042, "trades": 86, "taker_buy_volume": 8269.5, "taker_buy_quote": 957.6996}, {"ts": 1774912260000, "open": 0.1156, "high": 0.1161, "low": 0.1155, "close": 0.1158, "volume": 13259.6, "quote_volume": 1536.04378, "trades": 65, "taker_buy_volume": 7987.6, "taker_buy_quote": 925.58595}, {"ts": 1774912320000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1153, "volume": 7268.6, "quote_volume": 839.97212, "trades": 19, "taker_buy_volume": 589.1, "taker_buy_quote": 67.9925}, {"ts": 1774912380000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 2033.7, "quote_volume": 234.28224, "trades": 6, "taker_buy_volume": 1946.8, "taker_buy_quote": 224.27136}, {"ts": 1774912440000, "open": 0.1152, "high": 0.1152, "low": 0.1148, "close": 0.115, "volume": 8102.0, "quote_volume": 931.80705, "trades": 35, "taker_buy_volume": 4119.9, "taker_buy_quote": 474.08949}, {"ts": 1774912500000, "open": 0.1149, "high": 0.1153, "low": 0.1148, "close": 0.1152, "volume": 10009.2, "quote_volume": 1152.43734, "trades": 21, "taker_buy_volume": 8195.0, "taker_buy_quote": 943.87828}, {"ts": 1774912560000, "open": 0.1153, "high": 0.1159, "low": 0.1153, "close": 0.1153, "volume": 387695.5, "quote_volume": 44720.87185, "trades": 222, "taker_buy_volume": 371310.8, "taker_buy_quote": 42827.36293}, {"ts": 1774912620000, "open": 0.1155, "high": 0.1157, "low": 0.1153, "close": 0.1157, "volume": 12700.3, "quote_volume": 1467.18555, "trades": 49, "taker_buy_volume": 10342.3, "taker_buy_quote": 1195.23735}, {"ts": 1774912680000, "open": 0.1158, "high": 0.1161, "low": 0.1157, "close": 0.1158, "volume": 22697.8, "quote_volume": 2630.33551, "trades": 54, "taker_buy_volume": 11561.1, "taker_buy_quote": 1339.20718}, {"ts": 1774912740000, "open": 0.1158, "high": 0.116, "low": 0.1156, "close": 0.1156, "volume": 5284.2, "quote_volume": 611.81452, "trades": 36, "taker_buy_volume": 2721.2, "taker_buy_quote": 315.26096}, {"ts": 1774912800000, "open": 0.1156, "high": 0.116, "low": 0.1154, "close": 0.1159, "volume": 30065.5, "quote_volume": 3480.59811, "trades": 164, "taker_buy_volume": 17664.5, "taker_buy_quote": 2046.46772}, {"ts": 1774912860000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 3371.0, "quote_volume": 390.3293, "trades": 22, "taker_buy_volume": 1523.0, "taker_buy_quote": 176.5157}, {"ts": 1774912920000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 2370.0, "quote_volume": 274.3853, "trades": 15, "taker_buy_volume": 1321.0, "taker_buy_quote": 153.048}, {"ts": 1774912980000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1158, "volume": 21827.0, "quote_volume": 2525.31205, "trades": 79, "taker_buy_volume": 5973.7, "taker_buy_quote": 691.46518}, {"ts": 1774913040000, "open": 0.1159, "high": 0.1162, "low": 0.1158, "close": 0.1161, "volume": 11288.8, "quote_volume": 1309.7609, "trades": 64, "taker_buy_volume": 4531.1, "taker_buy_quote": 526.1106}, {"ts": 1774913100000, "open": 0.1159, "high": 0.1161, "low": 0.1157, "close": 0.1157, "volume": 2883.4, "quote_volume": 334.12052, "trades": 19, "taker_buy_volume": 1392.0, "taker_buy_quote": 161.3638}, {"ts": 1774913160000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 2565.1, "quote_volume": 296.75137, "trades": 20, "taker_buy_volume": 464.0, "taker_buy_quote": 53.7164}, {"ts": 1774913220000, "open": 0.1157, "high": 0.116, "low": 0.1155, "close": 0.116, "volume": 7309.6, "quote_volume": 846.41023, "trades": 48, "taker_buy_volume": 4617.8, "taker_buy_quote": 534.94284}, {"ts": 1774913280000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 10877.5, "quote_volume": 1260.89577, "trades": 40, "taker_buy_volume": 1440.4, "taker_buy_quote": 167.1702}, {"ts": 1774913340000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 309.3, "quote_volume": 35.86447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913400000, "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.1162, "volume": 5026.2, "quote_volume": 583.90299, "trades": 16, "taker_buy_volume": 728.2, "taker_buy_quote": 84.68103}, {"ts": 1774913460000, "open": 0.1162, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 36222.7, "quote_volume": 4203.98038, "trades": 27, "taker_buy_volume": 2012.4, "taker_buy_quote": 233.72156}, {"ts": 1774913520000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 503.3, "quote_volume": 58.44861, "trades": 3, "taker_buy_volume": 77.4, "taker_buy_quote": 9.00162}, {"ts": 1774913580000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 1656.6, "quote_volume": 192.81444, "trades": 4, "taker_buy_volume": 1656.6, "taker_buy_quote": 192.81444}, {"ts": 1774913640000, "open": 0.1164, "high": 0.1168, "low": 0.1162, "close": 0.1162, "volume": 24983.1, "quote_volume": 2910.13331, "trades": 75, "taker_buy_volume": 2900.9, "taker_buy_quote": 338.52867}, {"ts": 1774913700000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 1289.9, "quote_volume": 149.89912, "trades": 5, "taker_buy_volume": 127.4, "taker_buy_quote": 14.81662}, {"ts": 1774913760000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 2632.7, "quote_volume": 306.77852, "trades": 19, "taker_buy_volume": 1923.8, "taker_buy_quote": 224.19167}, {"ts": 1774913820000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 4248.5, "quote_volume": 495.34201, "trades": 6, "taker_buy_volume": 189.0, "taker_buy_quote": 22.0374}, {"ts": 1774913880000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 53.0, "quote_volume": 6.1692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913940000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 86.0, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 10.0276}, {"ts": 1774914000000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 9064.2, "quote_volume": 1057.99567, "trades": 21, "taker_buy_volume": 5034.4, "taker_buy_quote": 587.6588}, {"ts": 1774914060000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 3700.0, "quote_volume": 431.93492, "trades": 9, "taker_buy_volume": 3700.0, "taker_buy_quote": 431.93492}, {"ts": 1774914120000, "open": 0.117, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 16170.1, "quote_volume": 1890.83668, "trades": 23, "taker_buy_volume": 7422.4, "taker_buy_quote": 868.63667}, {"ts": 1774914180000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 16344.9, "quote_volume": 1907.48391, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914240000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 715.7, "quote_volume": 83.44202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914300000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 14700.6, "quote_volume": 1711.37188, "trades": 14, "taker_buy_volume": 3894.5, "taker_buy_quote": 453.54184}, {"ts": 1774914360000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 2214.9, "quote_volume": 258.25734, "trades": 18, "taker_buy_volume": 2214.9, "taker_buy_quote": 258.25734}, {"ts": 1774914420000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 833.6, "quote_volume": 97.34528, "trades": 11, "taker_buy_volume": 833.6, "taker_buy_quote": 97.34528}, {"ts": 1774914480000, "open": 0.117, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 84148.5, "quote_volume": 9854.39735, "trades": 34, "taker_buy_volume": 7039.6, "taker_buy_quote": 824.91088}, {"ts": 1774914540000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 6873.0, "quote_volume": 802.65642, "trades": 10, "taker_buy_volume": 757.1, "taker_buy_quote": 88.42928}, {"ts": 1774914600000, "open": 0.1168, "high": 0.1175, "low": 0.1168, "close": 0.1174, "volume": 47001.1, "quote_volume": 5514.58084, "trades": 88, "taker_buy_volume": 27896.1, "taker_buy_quote": 3272.35322}, {"ts": 1774914660000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 1503.0, "quote_volume": 176.30267, "trades": 7, "taker_buy_volume": 369.0, "taker_buy_quote": 43.3206}, {"ts": 1774914720000, "open": 0.1173, "high": 0.1179, "low": 0.1172, "close": 0.1174, "volume": 41525.9, "quote_volume": 4879.89063, "trades": 57, "taker_buy_volume": 20547.6, "taker_buy_quote": 2414.0898}, {"ts": 1774914780000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914840000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 3673.6, "quote_volume": 431.34513, "trades": 15, "taker_buy_volume": 1448.8, "taker_buy_quote": 170.234}, {"ts": 1774914900000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 10442.7, "quote_volume": 1225.51228, "trades": 14, "taker_buy_volume": 5403.7, "taker_buy_quote": 634.44612}, {"ts": 1774914960000, "open": 0.1175, "high": 0.1177, "low": 0.1173, "close": 0.1175, "volume": 5077.0, "quote_volume": 596.86314, "trades": 10, "taker_buy_volume": 3559.7, "taker_buy_quote": 418.69715}, {"ts": 1774915020000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 6173.6, "quote_volume": 725.24294, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915080000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 6136.0, "quote_volume": 720.24275, "trades": 13, "taker_buy_volume": 2825.7, "taker_buy_quote": 332.01975}, {"ts": 1774915140000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1171, "volume": 9991.1, "quote_volume": 1172.01861, "trades": 10, "taker_buy_volume": 961.7, "taker_buy_quote": 112.90358}, {"ts": 1774915200000, "open": 0.1171, "high": 0.1177, "low": 0.1168, "close": 0.1176, "volume": 35836.6, "quote_volume": 4210.06794, "trades": 58, "taker_buy_volume": 8797.1, "taker_buy_quote": 1032.96595}, {"ts": 1774915260000, "open": 0.1176, "high": 0.1176, "low": 0.1169, "close": 0.117, "volume": 11577.9, "quote_volume": 1356.58935, "trades": 32, "taker_buy_volume": 3076.5, "taker_buy_quote": 360.49782}, {"ts": 1774915320000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 6563.7, "quote_volume": 767.67163, "trades": 7, "taker_buy_volume": 811.5, "taker_buy_quote": 94.86435}, {"ts": 1774915380000, "open": 0.1168, "high": 0.1168, "low": 0.1162, "close": 0.1166, "volume": 16873.5, "quote_volume": 1964.34747, "trades": 24, "taker_buy_volume": 7080.7, "taker_buy_quote": 823.90044}, {"ts": 1774915440000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 16870.4, "quote_volume": 1964.97733, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915500000, "open": 0.1167, "high": 0.1169, "low": 0.1166, "close": 0.1166, "volume": 7630.8, "quote_volume": 890.6715, "trades": 14, "taker_buy_volume": 6230.6, "taker_buy_quote": 727.13673}, {"ts": 1774915560000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 625.5, "quote_volume": 72.87075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915620000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 6703.7, "quote_volume": 781.58791, "trades": 5, "taker_buy_volume": 6068.6, "taker_buy_quote": 707.59876}, {"ts": 1774915680000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 26450.9, "quote_volume": 3079.71066, "trades": 24, "taker_buy_volume": 671.3, "taker_buy_quote": 78.19785}, {"ts": 1774915740000, "open": 0.1164, "high": 0.1164, "low": 0.1161, "close": 0.1162, "volume": 66617.3, "quote_volume": 7745.29776, "trades": 40, "taker_buy_volume": 460.3, "taker_buy_quote": 53.47828}, {"ts": 1774915800000, "open": 0.1162, "high": 0.1163, "low": 0.1157, "close": 0.1159, "volume": 26848.8, "quote_volume": 3112.38021, "trades": 31, "taker_buy_volume": 12620.0, "taker_buy_quote": 1461.35622}, {"ts": 1774915860000, "open": 0.1158, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 94114.6, "quote_volume": 10877.05184, "trades": 22, "taker_buy_volume": 857.3, "taker_buy_quote": 99.18961}, {"ts": 1774915920000, "open": 0.1156, "high": 0.1157, "low": 0.1151, "close": 0.1154, "volume": 26999.3, "quote_volume": 3112.17662, "trades": 24, "taker_buy_volume": 5183.2, "taker_buy_quote": 598.37229}, {"ts": 1774915980000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 5310.9, "quote_volume": 612.42309, "trades": 5, "taker_buy_volume": 763.2, "taker_buy_quote": 88.07328}, {"ts": 1774916040000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 5634.6, "quote_volume": 651.34547, "trades": 9, "taker_buy_volume": 1604.7, "taker_buy_quote": 185.49465}, {"ts": 1774916100000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 646.1, "quote_volume": 74.85702, "trades": 6, "taker_buy_volume": 646.1, "taker_buy_quote": 74.85702}, {"ts": 1774916160000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 1089.4, "quote_volume": 126.14387, "trades": 2, "taker_buy_volume": 1002.9, "taker_buy_quote": 116.13582}, {"ts": 1774916220000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 436.6, "quote_volume": 50.50596, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 40.495}, {"ts": 1774916280000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 6805.5, "quote_volume": 786.27458, "trades": 10, "taker_buy_volume": 6044.0, "taker_buy_quote": 698.30091}, {"ts": 1774916340000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 259.7, "quote_volume": 30.07325, "trades": 3, "taker_buy_volume": 259.7, "taker_buy_quote": 30.07325}, {"ts": 1774916400000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 2502.0, "quote_volume": 290.00766, "trades": 5, "taker_buy_volume": 2243.4, "taker_buy_quote": 260.0187}, {"ts": 1774916460000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 12555.8, "quote_volume": 1455.30803, "trades": 6, "taker_buy_volume": 11406.0, "taker_buy_quote": 1322.04621}, {"ts": 1774916520000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 376.4, "quote_volume": 43.73768, "trades": 2, "taker_buy_volume": 376.4, "taker_buy_quote": 43.73768}, {"ts": 1774916580000, "open": 0.1163, "high": 0.1166, "low": 0.1162, "close": 0.1162, "volume": 11703.7, "quote_volume": 1363.8706, "trades": 21, "taker_buy_volume": 6668.5, "taker_buy_quote": 777.34495}, {"ts": 1774916640000, "open": 0.1163, "high": 0.1167, "low": 0.1163, "close": 0.1165, "volume": 6799.6, "quote_volume": 792.90668, "trades": 9, "taker_buy_volume": 6499.6, "taker_buy_quote": 757.93528}, {"ts": 1774916700000, "open": 0.1166, "high": 0.1173, "low": 0.1166, "close": 0.1173, "volume": 23905.8, "quote_volume": 2794.50951, "trades": 27, "taker_buy_volume": 23905.8, "taker_buy_quote": 2794.50951}, {"ts": 1774916760000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.1169, "volume": 10267.0, "quote_volume": 1202.52612, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916820000, "open": 0.1168, "high": 0.1168, "low": 0.1163, "close": 0.1168, "volume": 9706.7, "quote_volume": 1131.69626, "trades": 22, "taker_buy_volume": 3093.9, "taker_buy_quote": 360.18667}, {"ts": 1774916880000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 85.7, "quote_volume": 10.01833, "trades": 1, "taker_buy_volume": 85.7, "taker_buy_quote": 10.01833}, {"ts": 1774916940000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 56.1, "quote_volume": 6.55248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917000000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 2978.7, "quote_volume": 348.73968, "trades": 7, "taker_buy_volume": 417.2, "taker_buy_quote": 48.84555}, {"ts": 1774917060000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917120000, "open": 0.1171, "high": 0.1171, "low": 0.1164, "close": 0.1167, "volume": 81138.2, "quote_volume": 9465.61494, "trades": 41, "taker_buy_volume": 1034.8, "taker_buy_quote": 120.57306}, {"ts": 1774917180000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 5419.6, "quote_volume": 631.34094, "trades": 9, "taker_buy_volume": 596.4, "taker_buy_quote": 69.44674}, {"ts": 1774917240000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 763.2, "quote_volume": 89.06544, "trades": 2, "taker_buy_volume": 34.1, "taker_buy_quote": 3.97947}, {"ts": 1774917300000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 8124.1, "quote_volume": 946.64581, "trades": 12, "taker_buy_volume": 216.0, "taker_buy_quote": 25.164}, {"ts": 1774917360000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 992.5, "quote_volume": 115.62625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917420000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 966.9, "quote_volume": 112.64385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917480000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 11566.7, "quote_volume": 1346.35619, "trades": 16, "taker_buy_volume": 8349.4, "taker_buy_quote": 971.88553}, {"ts": 1774917540000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 538.2, "quote_volume": 62.72607, "trades": 4, "taker_buy_volume": 257.8, "taker_buy_quote": 30.05947}, {"ts": 1774917600000, "open": 0.1168, "high": 0.1171, "low": 0.1167, "close": 0.1167, "volume": 10562.7, "quote_volume": 1233.36721, "trades": 17, "taker_buy_volume": 350.2, "taker_buy_quote": 40.95706}, {"ts": 1774917660000, "open": 0.1168, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 9163.7, "quote_volume": 1070.73868, "trades": 12, "taker_buy_volume": 5210.3, "taker_buy_quote": 608.99014}, {"ts": 1774917720000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 4430.4, "quote_volume": 517.71181, "trades": 8, "taker_buy_volume": 662.8, "taker_buy_quote": 77.48132}, {"ts": 1774917780000, "open": 0.117, "high": 0.1173, "low": 0.1169, "close": 0.1171, "volume": 11599.1, "quote_volume": 1358.4933, "trades": 23, "taker_buy_volume": 5965.6, "taker_buy_quote": 699.40826}, {"ts": 1774917840000, "open": 0.1172, "high": 0.1172, "low": 0.1168, "close": 0.1168, "volume": 6612.8, "quote_volume": 773.22232, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917900000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 1710.8, "quote_volume": 200.1636, "trades": 7, "taker_buy_volume": 1710.8, "taker_buy_quote": 200.1636}, {"ts": 1774917960000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 10540.6, "quote_volume": 1232.42916, "trades": 22, "taker_buy_volume": 3916.0, "taker_buy_quote": 457.78211}, {"ts": 1774918020000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 171.2, "quote_volume": 20.03896, "trades": 2, "taker_buy_volume": 171.2, "taker_buy_quote": 20.03896}, {"ts": 1774918080000, "open": 0.1172, "high": 0.1177, "low": 0.1172, "close": 0.1174, "volume": 24386.3, "quote_volume": 2863.68014, "trades": 52, "taker_buy_volume": 12011.1, "taker_buy_quote": 1410.51614}, {"ts": 1774918140000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1177, "volume": 17211.1, "quote_volume": 2027.6563, "trades": 34, "taker_buy_volume": 13610.7, "taker_buy_quote": 1603.84316}, {"ts": 1774918200000, "open": 0.1177, "high": 0.1178, "low": 0.1174, "close": 0.1174, "volume": 2740.2, "quote_volume": 322.02416, "trades": 12, "taker_buy_volume": 999.7, "taker_buy_quote": 117.49696}, {"ts": 1774918260000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 351.8, "quote_volume": 41.26614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918320000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 1330.1, "quote_volume": 155.87918, "trades": 6, "taker_buy_volume": 477.3, "taker_buy_quote": 55.93956}, {"ts": 1774918380000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 5465.8, "quote_volume": 641.45823, "trades": 8, "taker_buy_volume": 4332.4, "taker_buy_quote": 508.61522}, {"ts": 1774918440000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918500000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 2002.5, "quote_volume": 234.89325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918560000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 17434.1, "quote_volume": 2049.14214, "trades": 104, "taker_buy_volume": 880.4, "taker_buy_quote": 103.44069}, {"ts": 1774918620000, "open": 0.1175, "high": 0.1175, "low": 0.1172, "close": 0.1172, "volume": 5696.0, "quote_volume": 668.62819, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918680000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 256.0, "quote_volume": 29.9776, "trades": 3, "taker_buy_volume": 170.5, "taker_buy_quote": 19.96555}, {"ts": 1774918740000, "open": 0.1171, "high": 0.1188, "low": 0.1171, "close": 0.1182, "volume": 523108.0, "quote_volume": 61663.04386, "trades": 323, "taker_buy_volume": 242173.4, "taker_buy_quote": 28537.04082}, {"ts": 1774918800000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 6169.2, "quote_volume": 729.42482, "trades": 5, "taker_buy_volume": 6169.2, "taker_buy_quote": 729.42482}, {"ts": 1774918860000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 13601.3, "quote_volume": 1609.68263, "trades": 74, "taker_buy_volume": 321.5, "taker_buy_quote": 38.05715}, {"ts": 1774918920000, "open": 0.1183, "high": 0.1183, "low": 0.1177, "close": 0.118, "volume": 56561.8, "quote_volume": 6676.77618, "trades": 49, "taker_buy_volume": 9507.2, "taker_buy_quote": 1122.64531}, {"ts": 1774918980000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 11129.7, "quote_volume": 1313.02177, "trades": 21, "taker_buy_volume": 11042.7, "taker_buy_quote": 1302.75577}, {"ts": 1774919040000, "open": 0.118, "high": 0.118, "low": 0.1175, "close": 0.1175, "volume": 25850.1, "quote_volume": 3044.16401, "trades": 27, "taker_buy_volume": 15425.0, "taker_buy_quote": 1816.0952}, {"ts": 1774919100000, "open": 0.1175, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 15497.3, "quote_volume": 1818.00152, "trades": 25, "taker_buy_volume": 12388.9, "taker_buy_quote": 1453.67139}, {"ts": 1774919160000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 13165.7, "quote_volume": 1543.21007, "trades": 18, "taker_buy_volume": 10648.1, "taker_buy_quote": 1248.14735}, {"ts": 1774919220000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 5152.1, "quote_volume": 604.31541, "trades": 5, "taker_buy_volume": 425.1, "taker_buy_quote": 49.84685}, {"ts": 1774919280000, "open": 0.1172, "high": 0.1175, "low": 0.1171, "close": 0.1174, "volume": 16613.6, "quote_volume": 1948.15381, "trades": 25, "taker_buy_volume": 14179.1, "taker_buy_quote": 1663.00112}, {"ts": 1774919340000, "open": 0.1176, "high": 0.1181, "low": 0.1176, "close": 0.1181, "volume": 8653.8, "quote_volume": 1018.45562, "trades": 16, "taker_buy_volume": 8551.5, "taker_buy_quote": 1006.37399}, {"ts": 1774919400000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1184, "volume": 12981.0, "quote_volume": 1534.98281, "trades": 17, "taker_buy_volume": 11021.3, "taker_buy_quote": 1303.08032}, {"ts": 1774919460000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919520000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 5279.6, "quote_volume": 624.57668, "trades": 6, "taker_buy_volume": 1.3, "taker_buy_quote": 0.15379}, {"ts": 1774919580000, "open": 0.1184, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 12042.6, "quote_volume": 1426.18833, "trades": 18, "taker_buy_volume": 8025.7, "taker_buy_quote": 950.93864}, {"ts": 1774919640000, "open": 0.1181, "high": 0.1185, "low": 0.118, "close": 0.1183, "volume": 9926.7, "quote_volume": 1173.55315, "trades": 25, "taker_buy_volume": 2571.5, "taker_buy_quote": 304.21154}, {"ts": 1774919700000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1185, "volume": 15530.0, "quote_volume": 1840.34378, "trades": 19, "taker_buy_volume": 9439.4, "taker_buy_quote": 1118.60768}, {"ts": 1774919760000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 12030.1, "quote_volume": 1424.0289, "trades": 20, "taker_buy_volume": 3855.3, "taker_buy_quote": 456.84714}, {"ts": 1774919820000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 3323.2, "quote_volume": 392.47839, "trades": 7, "taker_buy_volume": 3153.8, "taker_buy_quote": 372.46378}, {"ts": 1774919880000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1184, "volume": 11386.3, "quote_volume": 1345.42124, "trades": 10, "taker_buy_volume": 6790.0, "taker_buy_quote": 802.59821}, {"ts": 1774919940000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 16152.2, "quote_volume": 1912.42048, "trades": 13, "taker_buy_volume": 15274.0, "taker_buy_quote": 1808.4416}, {"ts": 1774920000000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 21939.6, "quote_volume": 2598.80522, "trades": 27, "taker_buy_volume": 19294.0, "taker_buy_quote": 2285.30162}, {"ts": 1774920060000, "open": 0.1185, "high": 0.1186, "low": 0.1183, "close": 0.1185, "volume": 14341.1, "quote_volume": 1699.47783, "trades": 16, "taker_buy_volume": 9660.9, "taker_buy_quote": 1145.03915}, {"ts": 1774920120000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 9368.7, "quote_volume": 1109.54354, "trades": 14, "taker_buy_volume": 7555.4, "taker_buy_quote": 895.03015}, {"ts": 1774920180000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 11126.8, "quote_volume": 1318.35253, "trades": 17, "taker_buy_volume": 8021.6, "taker_buy_quote": 950.5596}, {"ts": 1774920240000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 29003.0, "quote_volume": 3437.45817, "trades": 43, "taker_buy_volume": 17558.5, "taker_buy_quote": 2081.43718}, {"ts": 1774920300000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 25486.4, "quote_volume": 3019.35292, "trades": 28, "taker_buy_volume": 15869.2, "taker_buy_quote": 1880.39262}, {"ts": 1774920360000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 21119.8, "quote_volume": 2503.06336, "trades": 23, "taker_buy_volume": 14884.1, "taker_buy_quote": 1764.27016}, {"ts": 1774920420000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 14885.4, "quote_volume": 1763.17666, "trades": 17, "taker_buy_volume": 11481.6, "taker_buy_quote": 1360.00413}, {"ts": 1774920480000, "open": 0.1185, "high": 0.119, "low": 0.1183, "close": 0.1189, "volume": 220299.2, "quote_volume": 26159.56221, "trades": 126, "taker_buy_volume": 170512.3, "taker_buy_quote": 20245.65892}, {"ts": 1774920540000, "open": 0.1188, "high": 0.1192, "low": 0.1188, "close": 0.1192, "volume": 15408.9, "quote_volume": 1834.81852, "trades": 26, "taker_buy_volume": 11860.4, "taker_buy_quote": 1412.2949}, {"ts": 1774920600000, "open": 0.1191, "high": 0.1195, "low": 0.119, "close": 0.1192, "volume": 49140.5, "quote_volume": 5861.51585, "trades": 53, "taker_buy_volume": 35144.1, "taker_buy_quote": 4193.43931}, {"ts": 1774920660000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 5416.8, "quote_volume": 646.92577, "trades": 11, "taker_buy_volume": 4850.6, "taker_buy_quote": 579.37811}, {"ts": 1774920720000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 10579.7, "quote_volume": 1264.33053, "trades": 26, "taker_buy_volume": 6110.9, "taker_buy_quote": 730.23532}, {"ts": 1774920780000, "open": 0.1194, "high": 0.1197, "low": 0.1192, "close": 0.1192, "volume": 23186.6, "quote_volume": 2772.6503, "trades": 33, "taker_buy_volume": 15794.4, "taker_buy_quote": 1889.00825}, {"ts": 1774920840000, "open": 0.1191, "high": 0.1193, "low": 0.1189, "close": 0.1192, "volume": 32192.8, "quote_volume": 3833.13447, "trades": 55, "taker_buy_volume": 20737.8, "taker_buy_quote": 2469.71614}, {"ts": 1774920900000, "open": 0.1193, "high": 0.1193, "low": 0.1189, "close": 0.119, "volume": 65243.0, "quote_volume": 7765.54336, "trades": 31, "taker_buy_volume": 5672.7, "taker_buy_quote": 676.06767}, {"ts": 1774920960000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 65389.5, "quote_volume": 7783.31868, "trades": 27, "taker_buy_volume": 12228.7, "taker_buy_quote": 1456.93014}, {"ts": 1774921020000, "open": 0.1192, "high": 0.1198, "low": 0.1192, "close": 0.1197, "volume": 23742.3, "quote_volume": 2841.13676, "trades": 37, "taker_buy_volume": 13603.9, "taker_buy_quote": 1627.597}, {"ts": 1774921080000, "open": 0.1198, "high": 0.12, "low": 0.1192, "close": 0.1192, "volume": 33889.7, "quote_volume": 4055.61657, "trades": 48, "taker_buy_volume": 7730.0, "taker_buy_quote": 926.87573}, {"ts": 1774921140000, "open": 0.1191, "high": 0.1191, "low": 0.118, "close": 0.118, "volume": 9545.0, "quote_volume": 1130.22815, "trades": 27, "taker_buy_volume": 1126.2, "taker_buy_quote": 133.19442}, {"ts": 1774921200000, "open": 0.118, "high": 0.1182, "low": 0.1175, "close": 0.1176, "volume": 74143.6, "quote_volume": 8728.16682, "trades": 57, "taker_buy_volume": 14509.8, "taker_buy_quote": 1711.2551}, {"ts": 1774921260000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 24457.6, "quote_volume": 2878.50743, "trades": 32, "taker_buy_volume": 11135.5, "taker_buy_quote": 1310.72972}, {"ts": 1774921320000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 22792.5, "quote_volume": 2680.61826, "trades": 19, "taker_buy_volume": 637.9, "taker_buy_quote": 75.14462}, {"ts": 1774921380000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 1666.2, "quote_volume": 196.31233, "trades": 4, "taker_buy_volume": 339.7, "taker_buy_quote": 40.05063}, {"ts": 1774921440000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 2501.3, "quote_volume": 295.21906, "trades": 5, "taker_buy_volume": 1165.3, "taker_buy_quote": 137.57106}, {"ts": 1774921500000, "open": 0.118, "high": 0.118, "low": 0.1173, "close": 0.1175, "volume": 44627.1, "quote_volume": 5246.83455, "trades": 28, "taker_buy_volume": 1847.6, "taker_buy_quote": 217.093}, {"ts": 1774921560000, "open": 0.1173, "high": 0.1177, "low": 0.1172, "close": 0.1177, "volume": 7517.6, "quote_volume": 883.47348, "trades": 13, "taker_buy_volume": 5808.0, "taker_buy_quote": 682.94909}, {"ts": 1774921620000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 2614.8, "quote_volume": 307.239, "trades": 4, "taker_buy_volume": 1896.4, "taker_buy_quote": 222.827}, {"ts": 1774921680000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 1721.7, "quote_volume": 202.47192, "trades": 3, "taker_buy_volume": 1721.7, "taker_buy_quote": 202.47192}, {"ts": 1774921740000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921800000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 701.2, "quote_volume": 82.32088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921860000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 1510.9, "quote_volume": 177.16214, "trades": 9, "taker_buy_volume": 930.9, "taker_buy_quote": 109.16725}, {"ts": 1774921920000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 4301.4, "quote_volume": 504.47619, "trades": 12, "taker_buy_volume": 3317.3, "taker_buy_quote": 389.13157}, {"ts": 1774921980000, "open": 0.1175, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 1571.4, "quote_volume": 184.55394, "trades": 5, "taker_buy_volume": 358.4, "taker_buy_quote": 42.14774}, {"ts": 1774922040000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 876.8, "quote_volume": 102.94484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922100000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 116.0, "quote_volume": 13.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922160000, "open": 0.1176, "high": 0.1178, "low": 0.1175, "close": 0.1175, "volume": 8890.5, "quote_volume": 1045.58669, "trades": 15, "taker_buy_volume": 255.5, "taker_buy_quote": 30.07234}, {"ts": 1774922220000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922280000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1179, "volume": 23364.0, "quote_volume": 2751.16291, "trades": 23, "taker_buy_volume": 23364.0, "taker_buy_quote": 2751.16291}, {"ts": 1774922340000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 1421.0, "quote_volume": 167.5444, "trades": 4, "taker_buy_volume": 85.0, "taker_buy_quote": 10.03}, {"ts": 1774922400000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1186, "volume": 52078.7, "quote_volume": 6166.07871, "trades": 9, "taker_buy_volume": 52078.7, "taker_buy_quote": 6166.07871}, {"ts": 1774922460000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 3235.0, "quote_volume": 383.42965, "trades": 9, "taker_buy_volume": 1847.3, "taker_buy_quote": 218.97973}, {"ts": 1774922520000, "open": 0.1186, "high": 0.1187, "low": 0.1182, "close": 0.1187, "volume": 14759.9, "quote_volume": 1748.66886, "trades": 25, "taker_buy_volume": 5383.5, "taker_buy_quote": 638.43419}, {"ts": 1774922580000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 501.6, "quote_volume": 59.38944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922640000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 3869.0, "quote_volume": 458.08116, "trades": 5, "taker_buy_volume": 1302.5, "taker_buy_quote": 154.216}, {"ts": 1774922700000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 2532.0, "quote_volume": 299.28242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922760000, "open": 0.1182, "high": 0.1188, "low": 0.1182, "close": 0.1188, "volume": 3697.2, "quote_volume": 438.44276, "trades": 18, "taker_buy_volume": 3293.2, "taker_buy_quote": 390.50752}, {"ts": 1774922820000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 8355.1, "quote_volume": 989.82018, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922880000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 1503.1, "quote_volume": 178.14269, "trades": 7, "taker_buy_volume": 1312.4, "taker_buy_quote": 155.54474}, {"ts": 1774922940000, "open": 0.1186, "high": 0.119, "low": 0.1186, "close": 0.1188, "volume": 7533.2, "quote_volume": 895.04114, "trades": 15, "taker_buy_volume": 5897.1, "taker_buy_quote": 700.60365}, {"ts": 1774923000000, "open": 0.119, "high": 0.1195, "low": 0.119, "close": 0.1195, "volume": 12423.2, "quote_volume": 1481.2793, "trades": 18, "taker_buy_volume": 11745.3, "taker_buy_quote": 1400.37864}, {"ts": 1774923060000, "open": 0.1195, "high": 0.1196, "low": 0.1191, "close": 0.1196, "volume": 6475.4, "quote_volume": 773.23145, "trades": 16, "taker_buy_volume": 3061.9, "taker_buy_quote": 365.91462}, {"ts": 1774923120000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 8407.2, "quote_volume": 1005.49275, "trades": 7, "taker_buy_volume": 2259.6, "taker_buy_quote": 270.24816}, {"ts": 1774923180000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 28785.3, "quote_volume": 3442.69607, "trades": 16, "taker_buy_volume": 27733.9, "taker_buy_quote": 3316.86025}, {"ts": 1774923240000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 7398.7, "quote_volume": 885.24115, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923300000, "open": 0.1198, "high": 0.1202, "low": 0.1196, "close": 0.1201, "volume": 132848.3, "quote_volume": 15952.59402, "trades": 87, "taker_buy_volume": 33853.5, "taker_buy_quote": 4066.70029}, {"ts": 1774923360000, "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.1201, "volume": 40440.7, "quote_volume": 4857.82628, "trades": 30, "taker_buy_volume": 36665.5, "taker_buy_quote": 4404.9724}, {"ts": 1774923420000, "open": 0.1202, "high": 0.1202, "low": 0.1197, "close": 0.1198, "volume": 30687.0, "quote_volume": 3677.57827, "trades": 24, "taker_buy_volume": 22522.1, "taker_buy_quote": 2698.72088}, {"ts": 1774923480000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2032.8, "quote_volume": 243.92764, "trades": 2, "taker_buy_volume": 2032.8, "taker_buy_quote": 243.92764}, {"ts": 1774923540000, "open": 0.12, "high": 0.1204, "low": 0.12, "close": 0.1201, "volume": 40237.3, "quote_volume": 4832.74675, "trades": 32, "taker_buy_volume": 37328.7, "taker_buy_quote": 4483.21974}, {"ts": 1774923600000, "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 17663.8, "quote_volume": 2115.98786, "trades": 20, "taker_buy_volume": 2259.1, "taker_buy_quote": 270.98181}, {"ts": 1774923660000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 3627.2, "quote_volume": 434.90963, "trades": 5, "taker_buy_volume": 3627.2, "taker_buy_quote": 434.90963}, {"ts": 1774923720000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 17503.3, "quote_volume": 2096.95458, "trades": 14, "taker_buy_volume": 2808.0, "taker_buy_quote": 336.43261}, {"ts": 1774923780000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 4876.2, "quote_volume": 584.48854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923840000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 7055.8, "quote_volume": 846.59577, "trades": 13, "taker_buy_volume": 960.8, "taker_buy_quote": 115.30434}, {"ts": 1774923900000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 4960.7, "quote_volume": 594.44073, "trades": 13, "taker_buy_volume": 2338.3, "taker_buy_quote": 280.21664}, {"ts": 1774923960000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 3088.6, "quote_volume": 369.76408, "trades": 4, "taker_buy_volume": 3088.6, "taker_buy_quote": 369.76408}, {"ts": 1774924020000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 11872.4, "quote_volume": 1421.49902, "trades": 15, "taker_buy_volume": 6652.2, "taker_buy_quote": 796.64108}, {"ts": 1774924080000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 19771.8, "quote_volume": 2369.85886, "trades": 22, "taker_buy_volume": 13770.6, "taker_buy_quote": 1650.93262}, {"ts": 1774924140000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 18737.4, "quote_volume": 2243.1741, "trades": 14, "taker_buy_volume": 8225.8, "taker_buy_quote": 984.93558}, {"ts": 1774924200000, "open": 0.1199, "high": 0.1203, "low": 0.1199, "close": 0.12, "volume": 17357.2, "quote_volume": 2083.07414, "trades": 18, "taker_buy_volume": 14019.0, "taker_buy_quote": 1682.0284}, {"ts": 1774924260000, "open": 0.12, "high": 0.12, "low": 0.118, "close": 0.1186, "volume": 163292.2, "quote_volume": 19379.31101, "trades": 177, "taker_buy_volume": 67177.8, "taker_buy_quote": 7964.05596}, {"ts": 1774924320000, "open": 0.1185, "high": 0.1186, "low": 0.1179, "close": 0.1185, "volume": 21841.7, "quote_volume": 2582.623, "trades": 50, "taker_buy_volume": 10067.2, "taker_buy_quote": 1190.63962}, {"ts": 1774924380000, "open": 0.1184, "high": 0.1184, "low": 0.1179, "close": 0.118, "volume": 91131.4, "quote_volume": 10765.38407, "trades": 42, "taker_buy_volume": 4862.3, "taker_buy_quote": 574.58248}, {"ts": 1774924440000, "open": 0.1182, "high": 0.1187, "low": 0.1182, "close": 0.1183, "volume": 30210.9, "quote_volume": 3580.14377, "trades": 30, "taker_buy_volume": 28292.7, "taker_buy_quote": 3353.0543}, {"ts": 1774924500000, "open": 0.1184, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 20452.2, "quote_volume": 2419.25159, "trades": 21, "taker_buy_volume": 7921.2, "taker_buy_quote": 937.10334}, {"ts": 1774924560000, "open": 0.1182, "high": 0.1186, "low": 0.1181, "close": 0.1186, "volume": 7214.5, "quote_volume": 853.33202, "trades": 15, "taker_buy_volume": 3964.1, "taker_buy_quote": 469.2918}, {"ts": 1774924620000, "open": 0.1187, "high": 0.119, "low": 0.1184, "close": 0.1184, "volume": 14537.3, "quote_volume": 1725.21116, "trades": 25, "taker_buy_volume": 5891.0, "taker_buy_quote": 699.95722}, {"ts": 1774924680000, "open": 0.1184, "high": 0.1184, "low": 0.1179, "close": 0.1179, "volume": 23510.3, "quote_volume": 2777.42102, "trades": 24, "taker_buy_volume": 3062.6, "taker_buy_quote": 362.09807}, {"ts": 1774924740000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 10414.2, "quote_volume": 1228.67078, "trades": 16, "taker_buy_volume": 4196.0, "taker_buy_quote": 495.36428}, {"ts": 1774924800000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 7959.8, "quote_volume": 940.6469, "trades": 16, "taker_buy_volume": 2840.9, "taker_buy_quote": 336.05303}, {"ts": 1774924860000, "open": 0.118, "high": 0.1183, "low": 0.118, "close": 0.1183, "volume": 4238.1, "quote_volume": 500.48291, "trades": 11, "taker_buy_volume": 1893.2, "taker_buy_quote": 223.669}, {"ts": 1774924920000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 1243.3, "quote_volume": 146.96654, "trades": 2, "taker_buy_volume": 1243.3, "taker_buy_quote": 146.96654}, {"ts": 1774924980000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 30339.2, "quote_volume": 3589.12736, "trades": 5, "taker_buy_volume": 29128.8, "taker_buy_quote": 3445.93704}, {"ts": 1774925040000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 6080.5, "quote_volume": 720.07638, "trades": 9, "taker_buy_volume": 3808.4, "taker_buy_quote": 451.28695}, {"ts": 1774925100000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 84.5, "quote_volume": 10.01325, "trades": 1, "taker_buy_volume": 84.5, "taker_buy_quote": 10.01325}, {"ts": 1774925160000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 738.0, "quote_volume": 87.37076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925220000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 4210.0, "quote_volume": 497.62869, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925280000, "open": 0.1181, "high": 0.1181, "low": 0.1176, "close": 0.1176, "volume": 15634.4, "quote_volume": 1842.41641, "trades": 15, "taker_buy_volume": 4487.9, "taker_buy_quote": 529.5722}, {"ts": 1774925340000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925400000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 42742.7, "quote_volume": 5026.38324, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925460000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 2383.4, "quote_volume": 279.8792, "trades": 6, "taker_buy_volume": 340.2, "taker_buy_quote": 40.00752}, {"ts": 1774925520000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 11531.9, "quote_volume": 1355.91738, "trades": 11, "taker_buy_volume": 11531.9, "taker_buy_quote": 1355.91738}, {"ts": 1774925580000, "open": 0.1175, "high": 0.118, "low": 0.1175, "close": 0.1177, "volume": 14823.2, "quote_volume": 1745.43949, "trades": 22, "taker_buy_volume": 6575.7, "taker_buy_quote": 774.53725}, {"ts": 1774925640000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 5456.6, "quote_volume": 640.52332, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925700000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 651.1, "quote_volume": 76.42644, "trades": 3, "taker_buy_volume": 524.1, "taker_buy_quote": 61.52934}, {"ts": 1774925760000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 15317.2, "quote_volume": 1800.4593, "trades": 20, "taker_buy_volume": 13497.8, "taker_buy_quote": 1586.51492}, {"ts": 1774925820000, "open": 0.1176, "high": 0.1176, "low": 0.117, "close": 0.1172, "volume": 127487.2, "quote_volume": 14963.39123, "trades": 81, "taker_buy_volume": 26496.7, "taker_buy_quote": 3109.60832}, {"ts": 1774925880000, "open": 0.1172, "high": 0.1176, "low": 0.1172, "close": 0.1173, "volume": 87921.3, "quote_volume": 10307.15041, "trades": 40, "taker_buy_volume": 86309.7, "taker_buy_quote": 10117.94857}, {"ts": 1774925940000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926000000, "open": 0.1172, "high": 0.1174, "low": 0.1167, "close": 0.1169, "volume": 46097.9, "quote_volume": 5401.3148, "trades": 59, "taker_buy_volume": 5743.0, "taker_buy_quote": 671.49703}, {"ts": 1774926060000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 8351.1, "quote_volume": 978.05556, "trades": 11, "taker_buy_volume": 8351.1, "taker_buy_quote": 978.05556}, {"ts": 1774926120000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 726.3, "quote_volume": 85.25907, "trades": 7, "taker_buy_volume": 470.0, "taker_buy_quote": 55.16945}, {"ts": 1774926180000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 457.9, "quote_volume": 53.70312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926240000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 6268.1, "quote_volume": 735.75968, "trades": 16, "taker_buy_volume": 3978.3, "taker_buy_quote": 466.93716}, {"ts": 1774926300000, "open": 0.1175, "high": 0.1175, "low": 0.117, "close": 0.1172, "volume": 31644.8, "quote_volume": 3713.66566, "trades": 17, "taker_buy_volume": 6260.3, "taker_buy_quote": 733.6882}, {"ts": 1774926360000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 85.3, "quote_volume": 10.00569, "trades": 1, "taker_buy_volume": 85.3, "taker_buy_quote": 10.00569}, {"ts": 1774926420000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 446.3, "quote_volume": 52.30636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926480000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.1169, "volume": 61638.0, "quote_volume": 7212.67998, "trades": 43, "taker_buy_volume": 10502.9, "taker_buy_quote": 1229.82675}, {"ts": 1774926540000, "open": 0.1168, "high": 0.117, "low": 0.1165, "close": 0.1167, "volume": 49566.6, "quote_volume": 5786.67401, "trades": 76, "taker_buy_volume": 39538.0, "taker_buy_quote": 4617.34956}, {"ts": 1774926600000, "open": 0.1165, "high": 0.1167, "low": 0.1163, "close": 0.1166, "volume": 57606.9, "quote_volume": 6714.54407, "trades": 67, "taker_buy_volume": 47742.0, "taker_buy_quote": 5565.59906}, {"ts": 1774926660000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 5470.7, "quote_volume": 637.11113, "trades": 16, "taker_buy_volume": 3479.5, "taker_buy_quote": 405.33545}, {"ts": 1774926720000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 32363.3, "quote_volume": 3767.2189, "trades": 30, "taker_buy_volume": 24221.8, "taker_buy_quote": 2819.81658}, {"ts": 1774926780000, "open": 0.1162, "high": 0.1166, "low": 0.1162, "close": 0.1166, "volume": 5569.1, "quote_volume": 648.65856, "trades": 13, "taker_buy_volume": 5131.2, "taker_buy_quote": 597.77458}, {"ts": 1774926840000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 3120.2, "quote_volume": 363.24982, "trades": 7, "taker_buy_volume": 86.0, "taker_buy_quote": 10.019}, {"ts": 1774926900000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 4994.1, "quote_volume": 582.31206, "trades": 5, "taker_buy_volume": 245.0, "taker_buy_quote": 28.567}, {"ts": 1774926960000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 6710.0, "quote_volume": 780.24164, "trades": 22, "taker_buy_volume": 2112.2, "taker_buy_quote": 245.70163}, {"ts": 1774927020000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1166, "volume": 51072.5, "quote_volume": 5950.38732, "trades": 60, "taker_buy_volume": 31817.9, "taker_buy_quote": 3708.82917}, {"ts": 1774927080000, "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": 1774927140000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 9816.3, "quote_volume": 1142.45775, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927200000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 17287.4, "quote_volume": 2010.04677, "trades": 10, "taker_buy_volume": 14900.0, "taker_buy_quote": 1732.40076}, {"ts": 1774927260000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 261233.3, "quote_volume": 30305.38669, "trades": 21, "taker_buy_volume": 244696.8, "taker_buy_quote": 28386.86736}, {"ts": 1774927320000, "open": 0.1163, "high": 0.1172, "low": 0.1163, "close": 0.117, "volume": 25294.7, "quote_volume": 2957.74664, "trades": 35, "taker_buy_volume": 17204.1, "taker_buy_quote": 2010.34594}, {"ts": 1774927380000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927440000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927500000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 1503.4, "quote_volume": 176.04814, "trades": 4, "taker_buy_volume": 1333.3, "taker_buy_quote": 156.12943}, {"ts": 1774927560000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 2767.1, "quote_volume": 324.6831, "trades": 8, "taker_buy_volume": 2767.1, "taker_buy_quote": 324.6831}, {"ts": 1774927620000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 165.0, "quote_volume": 19.371, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 19.371}, {"ts": 1774927680000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 4882.3, "quote_volume": 572.21555, "trades": 3, "taker_buy_volume": 99.9, "taker_buy_quote": 11.71827}, {"ts": 1774927740000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927800000, "open": 0.1173, "high": 0.1176, "low": 0.1172, "close": 0.1174, "volume": 7825.0, "quote_volume": 919.40809, "trades": 19, "taker_buy_volume": 3832.6, "taker_buy_quote": 450.57799}, {"ts": 1774927860000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 1128.3, "quote_volume": 132.24529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927920000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 6094.1, "quote_volume": 716.04821, "trades": 6, "taker_buy_volume": 5872.2, "taker_buy_quote": 689.97496}, {"ts": 1774927980000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 85.2, "quote_volume": 10.00248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928040000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1171, "volume": 18761.5, "quote_volume": 2200.18312, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928100000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 380.1, "quote_volume": 44.4717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928160000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 1350.1, "quote_volume": 158.09671, "trades": 2, "taker_buy_volume": 1350.1, "taker_buy_quote": 158.09671}, {"ts": 1774928220000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 906.1, "quote_volume": 106.10431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928280000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 13294.9, "quote_volume": 1554.24482, "trades": 24, "taker_buy_volume": 9365.1, "taker_buy_quote": 1095.05936}, {"ts": 1774928340000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928400000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928460000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 85.7, "quote_volume": 10.01833, "trades": 1, "taker_buy_volume": 85.7, "taker_buy_quote": 10.01833}, {"ts": 1774928520000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 2532.0, "quote_volume": 296.48863, "trades": 3, "taker_buy_volume": 2532.0, "taker_buy_quote": 296.48863}, {"ts": 1774928580000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 85.6, "quote_volume": 10.02376, "trades": 1, "taker_buy_volume": 85.6, "taker_buy_quote": 10.02376}, {"ts": 1774928640000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 12912.6, "quote_volume": 1514.98818, "trades": 24, "taker_buy_volume": 3071.0, "taker_buy_quote": 360.47871}, {"ts": 1774928700000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 2674.6, "quote_volume": 313.71745, "trades": 4, "taker_buy_volume": 2674.6, "taker_buy_quote": 313.71745}, {"ts": 1774928760000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 592.1, "quote_volume": 69.45333, "trades": 2, "taker_buy_volume": 592.1, "taker_buy_quote": 69.45333}, {"ts": 1774928820000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 860.4, "quote_volume": 100.89254, "trades": 6, "taker_buy_volume": 59.6, "taker_buy_quote": 6.99108}, {"ts": 1774928880000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 4884.9, "quote_volume": 570.81726, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928940000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 2903.5, "quote_volume": 338.87495, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929000000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 472.9, "quote_volume": 55.36802, "trades": 4, "taker_buy_volume": 472.9, "taker_buy_quote": 55.36802}, {"ts": 1774929060000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929120000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 5936.4, "quote_volume": 696.89918, "trades": 9, "taker_buy_volume": 5851.1, "taker_buy_quote": 686.89349}, {"ts": 1774929180000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 7481.7, "quote_volume": 876.64689, "trades": 13, "taker_buy_volume": 833.0, "taker_buy_quote": 97.5443}, {"ts": 1774929240000, "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": 1774929300000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 506.0, "quote_volume": 59.202, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 59.202}, {"ts": 1774929360000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 62.9, "quote_volume": 7.3593, "trades": 1, "taker_buy_volume": 62.9, "taker_buy_quote": 7.3593}, {"ts": 1774929420000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 3774.6, "quote_volume": 441.21074, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929480000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 171.5, "quote_volume": 20.02263, "trades": 2, "taker_buy_volume": 85.8, "taker_buy_quote": 10.02144}, {"ts": 1774929540000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929600000, "open": 0.1169, "high": 0.1169, "low": 0.1166, "close": 0.1167, "volume": 8304.1, "quote_volume": 969.79411, "trades": 21, "taker_buy_volume": 1530.1, "taker_buy_quote": 178.69213}, {"ts": 1774929660000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929720000, "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1161, "volume": 5065.5, "quote_volume": 589.05836, "trades": 13, "taker_buy_volume": 437.9, "taker_buy_quote": 50.99559}, {"ts": 1774929780000, "open": 0.1162, "high": 0.1162, "low": 0.1157, "close": 0.1159, "volume": 48751.8, "quote_volume": 5653.67675, "trades": 50, "taker_buy_volume": 11160.4, "taker_buy_quote": 1295.3158}, {"ts": 1774929840000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 5037.2, "quote_volume": 584.58581, "trades": 7, "taker_buy_volume": 4328.3, "taker_buy_quote": 502.35341}, {"ts": 1774929900000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 319.1, "quote_volume": 37.00964, "trades": 2, "taker_buy_volume": 259.5, "taker_buy_quote": 30.102}, {"ts": 1774929960000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1162, "volume": 6702.8, "quote_volume": 779.7926, "trades": 15, "taker_buy_volume": 5803.7, "taker_buy_quote": 675.31718}, {"ts": 1774930020000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 605.8, "quote_volume": 70.39396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930080000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 76.1, "quote_volume": 8.83521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930140000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 497.1, "quote_volume": 57.70468, "trades": 4, "taker_buy_volume": 400.6, "taker_buy_quote": 46.50966}, {"ts": 1774930200000, "open": 0.1159, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 26640.5, "quote_volume": 3091.97127, "trades": 22, "taker_buy_volume": 26530.1, "taker_buy_quote": 3079.17591}, {"ts": 1774930260000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 189.5, "quote_volume": 22.03885, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 22.03885}, {"ts": 1774930320000, "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": 1774930380000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 11798.1, "quote_volume": 1368.87896, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930440000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 661.7, "quote_volume": 76.83417, "trades": 2, "taker_buy_volume": 54.0, "taker_buy_quote": 6.2802}, {"ts": 1774930500000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930560000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930620000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 6112.8, "quote_volume": 709.69608, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930680000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 20253.7, "quote_volume": 2351.69753, "trades": 24, "taker_buy_volume": 9035.1, "taker_buy_quote": 1049.28955}, {"ts": 1774930740000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 2702.7, "quote_volume": 313.54217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930800000, "open": 0.116, "high": 0.1162, "low": 0.1157, "close": 0.1161, "volume": 56118.9, "quote_volume": 6505.70268, "trades": 52, "taker_buy_volume": 21332.8, "taker_buy_quote": 2475.76939}, {"ts": 1774930860000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 5015.3, "quote_volume": 581.60339, "trades": 8, "taker_buy_volume": 3642.8, "taker_buy_quote": 422.39339}, {"ts": 1774930920000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 16357.1, "quote_volume": 1895.78789, "trades": 5, "taker_buy_volume": 14130.3, "taker_buy_quote": 1637.70177}, {"ts": 1774930980000, "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.1163, "volume": 799.7, "quote_volume": 92.84366, "trades": 6, "taker_buy_volume": 799.7, "taker_buy_quote": 92.84366}, {"ts": 1774931040000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 2608.3, "quote_volume": 303.34529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931100000, "open": 0.1162, "high": 0.1162, "low": 0.1159, "close": 0.1159, "volume": 9100.3, "quote_volume": 1054.7765, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931160000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 19241.3, "quote_volume": 2228.28049, "trades": 23, "taker_buy_volume": 16330.0, "taker_buy_quote": 1891.40623}, {"ts": 1774931220000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 1142.1, "quote_volume": 132.25518, "trades": 3, "taker_buy_volume": 1142.1, "taker_buy_quote": 132.25518}, {"ts": 1774931280000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 564.1, "quote_volume": 65.32278, "trades": 1, "taker_buy_volume": 564.1, "taker_buy_quote": 65.32278}, {"ts": 1774931340000, "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": 1774931400000, "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": 1774931460000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 120.1, "quote_volume": 13.89557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931520000, "open": 0.1157, "high": 0.1164, "low": 0.1157, "close": 0.1161, "volume": 12478.6, "quote_volume": 1448.65048, "trades": 35, "taker_buy_volume": 5992.5, "taker_buy_quote": 696.45131}, {"ts": 1774931580000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 148.4, "quote_volume": 17.19956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931640000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 2481.1, "quote_volume": 287.55949, "trades": 3, "taker_buy_volume": 1755.1, "taker_buy_quote": 203.41609}, {"ts": 1774931700000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 367.6, "quote_volume": 42.56808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931760000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 5444.6, "quote_volume": 630.26448, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931820000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 59.0, "quote_volume": 6.8381, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 6.8381}, {"ts": 1774931880000, "open": 0.1158, "high": 0.1164, "low": 0.1158, "close": 0.116, "volume": 22883.9, "quote_volume": 2656.53433, "trades": 39, "taker_buy_volume": 21924.9, "taker_buy_quote": 2545.20294}, {"ts": 1774931940000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 1495.9, "quote_volume": 173.51575, "trades": 4, "taker_buy_volume": 978.5, "taker_buy_quote": 113.506}, {"ts": 1774932000000, "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": 1774932060000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 693.6, "quote_volume": 80.49207, "trades": 5, "taker_buy_volume": 344.7, "taker_buy_quote": 40.01967}, {"ts": 1774932120000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 7983.9, "quote_volume": 925.53567, "trades": 12, "taker_buy_volume": 111.3, "taker_buy_quote": 12.89967}, {"ts": 1774932180000, "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": 1774932240000, "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": 1774932300000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 4792.4, "quote_volume": 554.14764, "trades": 8, "taker_buy_volume": 77.7, "taker_buy_quote": 8.99766}, {"ts": 1774932360000, "open": 0.1156, "high": 0.1158, "low": 0.1155, "close": 0.1158, "volume": 15364.1, "quote_volume": 1776.64597, "trades": 17, "taker_buy_volume": 9732.8, "taker_buy_quote": 1126.1573}, {"ts": 1774932420000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 290.8, "quote_volume": 33.64556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932480000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 86.6, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932540000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 33927.4, "quote_volume": 3918.8927, "trades": 34, "taker_buy_volume": 22563.6, "taker_buy_quote": 2606.3738}, {"ts": 1774932600000, "open": 0.1155, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 54292.3, "quote_volume": 6268.53901, "trades": 42, "taker_buy_volume": 33106.9, "taker_buy_quote": 3822.94132}, {"ts": 1774932660000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 3456.5, "quote_volume": 400.01317, "trades": 11, "taker_buy_volume": 3333.9, "taker_buy_quote": 385.84061}, {"ts": 1774932720000, "open": 0.1157, "high": 0.1159, "low": 0.1155, "close": 0.1156, "volume": 4825.0, "quote_volume": 558.48279, "trades": 14, "taker_buy_volume": 3409.5, "taker_buy_quote": 394.72478}, {"ts": 1774932780000, "open": 0.1156, "high": 0.116, "low": 0.1156, "close": 0.116, "volume": 4598.8, "quote_volume": 532.83989, "trades": 14, "taker_buy_volume": 4428.7, "taker_buy_quote": 513.15932}, {"ts": 1774932840000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 7520.4, "quote_volume": 872.47962, "trades": 10, "taker_buy_volume": 6992.7, "taker_buy_quote": 811.17907}, {"ts": 1774932900000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 2931.2, "quote_volume": 340.89856, "trades": 5, "taker_buy_volume": 2931.2, "taker_buy_quote": 340.89856}, {"ts": 1774932960000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 4836.0, "quote_volume": 562.4268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933020000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 139.1, "quote_volume": 16.17733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933080000, "open": 0.1164, "high": 0.1168, "low": 0.1164, "close": 0.1166, "volume": 1060.2, "quote_volume": 123.64453, "trades": 10, "taker_buy_volume": 610.3, "taker_buy_quote": 71.14979}, {"ts": 1774933140000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 1670.8, "quote_volume": 194.66858, "trades": 8, "taker_buy_volume": 151.9, "taker_buy_quote": 17.71673}, {"ts": 1774933200000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 486.6, "quote_volume": 56.78622, "trades": 3, "taker_buy_volume": 339.1, "taker_buy_quote": 39.57297}, {"ts": 1774933260000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 13274.3, "quote_volume": 1549.18786, "trades": 6, "taker_buy_volume": 770.5, "taker_buy_quote": 89.9944}, {"ts": 1774933320000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 6924.8, "quote_volume": 808.08665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933380000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 108.6, "quote_volume": 12.6519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933440000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 2959.8, "quote_volume": 345.11268, "trades": 4, "taker_buy_volume": 2959.8, "taker_buy_quote": 345.11268}, {"ts": 1774933500000, "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": 1774933560000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 780.9, "quote_volume": 91.0356, "trades": 5, "taker_buy_volume": 694.2, "taker_buy_quote": 80.94372}, {"ts": 1774933620000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 5327.3, "quote_volume": 619.90695, "trades": 9, "taker_buy_volume": 761.5, "taker_buy_quote": 88.71475}, {"ts": 1774933680000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 1468.5, "quote_volume": 170.942, "trades": 4, "taker_buy_volume": 86.0, "taker_buy_quote": 10.019}, {"ts": 1774933740000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 5550.1, "quote_volume": 646.58665, "trades": 8, "taker_buy_volume": 5550.1, "taker_buy_quote": 646.58665}, {"ts": 1774933800000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 195.6, "quote_volume": 22.80696, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 22.80696}, {"ts": 1774933860000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 11372.2, "quote_volume": 1325.41301, "trades": 11, "taker_buy_volume": 2830.4, "taker_buy_quote": 330.06204}, {"ts": 1774933920000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 171.8, "quote_volume": 20.04046, "trades": 2, "taker_buy_volume": 171.8, "taker_buy_quote": 20.04046}, {"ts": 1774933980000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 6238.8, "quote_volume": 728.06796, "trades": 5, "taker_buy_volume": 1916.5, "taker_buy_quote": 223.65555}, {"ts": 1774934040000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 3761.5, "quote_volume": 439.3432, "trades": 8, "taker_buy_volume": 2961.2, "taker_buy_quote": 345.86816}, {"ts": 1774934100000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 1793.8, "quote_volume": 210.01303, "trades": 6, "taker_buy_volume": 1793.8, "taker_buy_quote": 210.01303}, {"ts": 1774934160000, "open": 0.1171, "high": 0.1171, "low": 0.1166, "close": 0.1166, "volume": 11328.7, "quote_volume": 1323.90056, "trades": 15, "taker_buy_volume": 1535.5, "taker_buy_quote": 179.65598}, {"ts": 1774934220000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 226.8, "quote_volume": 26.44488, "trades": 1, "taker_buy_volume": 226.8, "taker_buy_quote": 26.44488}, {"ts": 1774934280000, "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": 1774934340000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 4314.8, "quote_volume": 503.96862, "trades": 4, "taker_buy_volume": 4314.8, "taker_buy_quote": 503.96862}, {"ts": 1774934400000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 3649.9, "quote_volume": 427.20082, "trades": 8, "taker_buy_volume": 3564.3, "taker_buy_quote": 417.19418}, {"ts": 1774934460000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 2072.7, "quote_volume": 242.29179, "trades": 8, "taker_buy_volume": 1632.3, "taker_buy_quote": 190.81587}, {"ts": 1774934520000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 4921.7, "quote_volume": 574.85456, "trades": 2, "taker_buy_volume": 4836.0, "taker_buy_quote": 564.8448}, {"ts": 1774934580000, "open": 0.1167, "high": 0.1172, "low": 0.1167, "close": 0.1171, "volume": 44809.5, "quote_volume": 5245.83924, "trades": 29, "taker_buy_volume": 43517.4, "taker_buy_quote": 5094.99237}, {"ts": 1774934640000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 83.5, "quote_volume": 9.7695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934700000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 5285.7, "quote_volume": 618.4269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934760000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 3874.7, "quote_volume": 452.57352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934820000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 778.3, "quote_volume": 90.95058, "trades": 3, "taker_buy_volume": 778.3, "taker_buy_quote": 90.95058}, {"ts": 1774934880000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 25225.0, "quote_volume": 2943.80178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934940000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 6149.6, "quote_volume": 717.04336, "trades": 5, "taker_buy_volume": 1227.7, "taker_buy_quote": 143.14982}, {"ts": 1774935000000, "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1162, "volume": 18882.0, "quote_volume": 2197.62442, "trades": 20, "taker_buy_volume": 527.2, "taker_buy_quote": 61.26064}, {"ts": 1774935060000, "open": 0.1162, "high": 0.1162, "low": 0.1159, "close": 0.1159, "volume": 21012.4, "quote_volume": 2436.07954, "trades": 27, "taker_buy_volume": 1620.4, "taker_buy_quote": 187.89219}, {"ts": 1774935120000, "open": 0.116, "high": 0.116, "low": 0.1155, "close": 0.1158, "volume": 60911.3, "quote_volume": 7042.10731, "trades": 39, "taker_buy_volume": 48035.1, "taker_buy_quote": 5552.33955}, {"ts": 1774935180000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 1212.6, "quote_volume": 140.57767, "trades": 9, "taker_buy_volume": 953.2, "taker_buy_quote": 110.46133}, {"ts": 1774935240000, "open": 0.116, "high": 0.116, "low": 0.1156, "close": 0.1156, "volume": 10341.5, "quote_volume": 1198.50635, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935300000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1153, "volume": 29670.8, "quote_volume": 3425.80768, "trades": 32, "taker_buy_volume": 9730.0, "taker_buy_quote": 1123.8857}, {"ts": 1774935360000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 30605.4, "quote_volume": 3531.63463, "trades": 59, "taker_buy_volume": 6113.6, "taker_buy_quote": 705.65471}, {"ts": 1774935420000, "open": 0.1153, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 29148.9, "quote_volume": 3364.10827, "trades": 64, "taker_buy_volume": 14635.1, "taker_buy_quote": 1689.8778}, {"ts": 1774935480000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 5080.4, "quote_volume": 586.91959, "trades": 22, "taker_buy_volume": 1873.8, "taker_buy_quote": 216.55729}, {"ts": 1774935540000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 2606.6, "quote_volume": 301.12146, "trades": 6, "taker_buy_volume": 454.5, "taker_buy_quote": 52.55391}, {"ts": 1774935600000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 173.0, "quote_volume": 20.04205, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 20.04205}, {"ts": 1774935660000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 1724.2, "quote_volume": 199.95973, "trades": 5, "taker_buy_volume": 1336.0, "taker_buy_quote": 154.976}, {"ts": 1774935720000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 3317.4, "quote_volume": 383.95678, "trades": 20, "taker_buy_volume": 1336.0, "taker_buy_quote": 154.7088}, {"ts": 1774935780000, "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": 1774935840000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 2081.1, "quote_volume": 241.26722, "trades": 11, "taker_buy_volume": 1822.3, "taker_buy_quote": 211.29818}, {"ts": 1774935900000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 6583.6, "quote_volume": 763.73212, "trades": 9, "taker_buy_volume": 103.4, "taker_buy_quote": 12.00645}, {"ts": 1774935960000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1556.5, "quote_volume": 180.554, "trades": 6, "taker_buy_volume": 1556.5, "taker_buy_quote": 180.554}, {"ts": 1774936020000, "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": 1774936080000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 4428.5, "quote_volume": 514.25467, "trades": 17, "taker_buy_volume": 3168.2, "taker_buy_quote": 367.94074}, {"ts": 1774936140000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 22213.7, "quote_volume": 2582.65729, "trades": 11, "taker_buy_volume": 22058.6, "taker_buy_quote": 2564.63467}, {"ts": 1774936200000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 1291.7, "quote_volume": 149.94781, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936260000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 8983.8, "quote_volume": 1044.61081, "trades": 17, "taker_buy_volume": 4839.8, "taker_buy_quote": 562.7603}, {"ts": 1774936320000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 526.9, "quote_volume": 61.33116, "trades": 2, "taker_buy_volume": 526.9, "taker_buy_quote": 61.33116}, {"ts": 1774936380000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936440000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936500000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 6245.4, "quote_volume": 727.2754, "trades": 11, "taker_buy_volume": 308.9, "taker_buy_quote": 35.99885}, {"ts": 1774936560000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936620000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936680000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 51.5, "quote_volume": 5.98945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936740000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 1350.2, "quote_volume": 157.01964, "trades": 4, "taker_buy_volume": 665.0, "taker_buy_quote": 77.3395}, {"ts": 1774936800000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 3119.0, "quote_volume": 362.4106, "trades": 4, "taker_buy_volume": 2947.0, "taker_buy_quote": 342.4414}, {"ts": 1774936860000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 35737.1, "quote_volume": 4156.72777, "trades": 18, "taker_buy_volume": 35737.1, "taker_buy_quote": 4156.72777}, {"ts": 1774936920000, "open": 0.1163, "high": 0.1168, "low": 0.1163, "close": 0.1167, "volume": 27355.6, "quote_volume": 3189.12421, "trades": 31, "taker_buy_volume": 24368.5, "taker_buy_quote": 2840.59093}, {"ts": 1774936980000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 919.9, "quote_volume": 107.44432, "trades": 3, "taker_buy_volume": 919.9, "taker_buy_quote": 107.44432}, {"ts": 1774937040000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 4151.6, "quote_volume": 484.37912, "trades": 8, "taker_buy_volume": 722.7, "taker_buy_quote": 84.36906}, {"ts": 1774937100000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937160000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 427.6, "quote_volume": 49.85816, "trades": 1, "taker_buy_volume": 427.6, "taker_buy_quote": 49.85816}, {"ts": 1774937220000, "open": 0.1167, "high": 0.1167, "low": 0.1163, "close": 0.1164, "volume": 7030.7, "quote_volume": 819.23437, "trades": 13, "taker_buy_volume": 702.4, "taker_buy_quote": 81.84924}, {"ts": 1774937280000, "open": 0.1162, "high": 0.1162, "low": 0.1157, "close": 0.1159, "volume": 11425.2, "quote_volume": 1324.58439, "trades": 21, "taker_buy_volume": 1035.5, "taker_buy_quote": 120.05873}, {"ts": 1774937340000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 620.1, "quote_volume": 71.86959, "trades": 3, "taker_buy_volume": 620.1, "taker_buy_quote": 71.86959}, {"ts": 1774937400000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 6112.9, "quote_volume": 707.27118, "trades": 15, "taker_buy_volume": 2037.9, "taker_buy_quote": 235.79368}, {"ts": 1774937460000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 417.8, "quote_volume": 48.42302, "trades": 1, "taker_buy_volume": 417.8, "taker_buy_quote": 48.42302}, {"ts": 1774937520000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 1637.8, "quote_volume": 189.89722, "trades": 9, "taker_buy_volume": 1158.3, "taker_buy_quote": 134.36489}, {"ts": 1774937580000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 310.3, "quote_volume": 35.9948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937640000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 1868.1, "quote_volume": 216.90827, "trades": 7, "taker_buy_volume": 1350.3, "taker_buy_quote": 156.81755}, {"ts": 1774937700000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 1660.3, "quote_volume": 192.75618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937760000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 9898.9, "quote_volume": 1147.45117, "trades": 10, "taker_buy_volume": 443.4, "taker_buy_quote": 51.47874}, {"ts": 1774937820000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 4951.5, "quote_volume": 574.16386, "trades": 6, "taker_buy_volume": 738.8, "taker_buy_quote": 85.77468}, {"ts": 1774937880000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937940000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 2221.0, "quote_volume": 257.73593, "trades": 7, "taker_buy_volume": 848.5, "taker_buy_quote": 98.52593}, {"ts": 1774938000000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 14377.8, "quote_volume": 1669.66474, "trades": 11, "taker_buy_volume": 13023.5, "taker_buy_quote": 1512.43686}, {"ts": 1774938060000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 700.9, "quote_volume": 81.55275, "trades": 4, "taker_buy_volume": 700.9, "taker_buy_quote": 81.55275}, {"ts": 1774938120000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 559.3, "quote_volume": 65.1368, "trades": 6, "taker_buy_volume": 302.5, "taker_buy_quote": 35.2196}, {"ts": 1774938180000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 852.4, "quote_volume": 99.44851, "trades": 5, "taker_buy_volume": 672.7, "taker_buy_quote": 78.49549}, {"ts": 1774938240000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 1149.5, "quote_volume": 134.28847, "trades": 7, "taker_buy_volume": 400.4, "taker_buy_quote": 46.79818}, {"ts": 1774938300000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 1267.0, "quote_volume": 148.15586, "trades": 6, "taker_buy_volume": 336.7, "taker_buy_quote": 39.3939}, {"ts": 1774938360000, "open": 0.1167, "high": 0.1173, "low": 0.1162, "close": 0.1165, "volume": 180252.6, "quote_volume": 21080.94717, "trades": 112, "taker_buy_volume": 123582.2, "taker_buy_quote": 14468.53137}, {"ts": 1774938420000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 848.2, "quote_volume": 99.0097, "trades": 4, "taker_buy_volume": 505.0, "taker_buy_quote": 58.95826}, {"ts": 1774938480000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 1018.1, "quote_volume": 118.85355, "trades": 4, "taker_buy_volume": 712.0, "taker_buy_quote": 83.13168}, {"ts": 1774938540000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938600000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 1316.8, "quote_volume": 154.08335, "trades": 8, "taker_buy_volume": 888.4, "taker_buy_quote": 103.94339}, {"ts": 1774938660000, "open": 0.1169, "high": 0.1169, "low": 0.1162, "close": 0.1162, "volume": 29509.0, "quote_volume": 3442.87995, "trades": 24, "taker_buy_volume": 600.3, "taker_buy_quote": 69.96066}, {"ts": 1774938720000, "open": 0.1163, "high": 0.1164, "low": 0.1161, "close": 0.1161, "volume": 4044.6, "quote_volume": 470.09244, "trades": 10, "taker_buy_volume": 1425.1, "taker_buy_quote": 165.49715}, {"ts": 1774938780000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 19901.8, "quote_volume": 2311.19834, "trades": 18, "taker_buy_volume": 7723.0, "taker_buy_quote": 897.29671}, {"ts": 1774938840000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 500.1, "quote_volume": 58.11162, "trades": 1, "taker_buy_volume": 500.1, "taker_buy_quote": 58.11162}, {"ts": 1774938900000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1052.8, "quote_volume": 122.1248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938960000, "open": 0.1161, "high": 0.1166, "low": 0.1161, "close": 0.1162, "volume": 12526.7, "quote_volume": 1456.8287, "trades": 17, "taker_buy_volume": 10767.1, "taker_buy_quote": 1251.75409}, {"ts": 1774939020000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 1275.7, "quote_volume": 147.98982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939080000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 733.2, "quote_volume": 84.9339, "trades": 6, "taker_buy_volume": 207.1, "taker_buy_quote": 24.00289}, {"ts": 1774939140000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 11692.2, "quote_volume": 1353.79766, "trades": 13, "taker_buy_volume": 1208.8, "taker_buy_quote": 140.00991}, {"ts": 1774939200000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 8722.7, "quote_volume": 1008.32681, "trades": 5, "taker_buy_volume": 155.7, "taker_buy_quote": 17.99892}, {"ts": 1774939260000, "open": 0.1155, "high": 0.1155, "low": 0.1152, "close": 0.1152, "volume": 42600.2, "quote_volume": 4912.79969, "trades": 30, "taker_buy_volume": 17270.5, "taker_buy_quote": 1992.10389}, {"ts": 1774939320000, "open": 0.1153, "high": 0.1155, "low": 0.1152, "close": 0.1154, "volume": 14336.8, "quote_volume": 1653.81397, "trades": 17, "taker_buy_volume": 12496.8, "taker_buy_quote": 1441.30265}, {"ts": 1774939380000, "open": 0.1154, "high": 0.1159, "low": 0.1154, "close": 0.1159, "volume": 37756.6, "quote_volume": 4361.79004, "trades": 24, "taker_buy_volume": 37350.0, "taker_buy_quote": 4314.6651}, {"ts": 1774939440000, "open": 0.1159, "high": 0.1159, "low": 0.1155, "close": 0.1155, "volume": 10221.4, "quote_volume": 1183.1851, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939500000, "open": 0.1154, "high": 0.1154, "low": 0.1149, "close": 0.1151, "volume": 24291.1, "quote_volume": 2796.28127, "trades": 34, "taker_buy_volume": 8294.8, "taker_buy_quote": 955.27363}, {"ts": 1774939560000, "open": 0.1153, "high": 0.1155, "low": 0.1151, "close": 0.1151, "volume": 12309.4, "quote_volume": 1418.02215, "trades": 15, "taker_buy_volume": 522.6, "taker_buy_quote": 60.31693}, {"ts": 1774939620000, "open": 0.1151, "high": 0.1153, "low": 0.1149, "close": 0.1151, "volume": 82981.7, "quote_volume": 9550.29611, "trades": 51, "taker_buy_volume": 52111.0, "taker_buy_quote": 5998.44212}, {"ts": 1774939680000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 4918.1, "quote_volume": 565.98066, "trades": 10, "taker_buy_volume": 1359.5, "taker_buy_quote": 156.74166}, {"ts": 1774939740000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 90.3, "quote_volume": 10.39353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939800000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 377.3, "quote_volume": 43.47365, "trades": 2, "taker_buy_volume": 377.3, "taker_buy_quote": 43.47365}, {"ts": 1774939860000, "open": 0.1153, "high": 0.1159, "low": 0.1152, "close": 0.1159, "volume": 109892.3, "quote_volume": 12704.25689, "trades": 55, "taker_buy_volume": 94184.4, "taker_buy_quote": 10886.84195}, {"ts": 1774939920000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 5297.6, "quote_volume": 614.03227, "trades": 5, "taker_buy_volume": 86.4, "taker_buy_quote": 10.0224}, {"ts": 1774939980000, "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": 1774940040000, "open": 0.1158, "high": 0.1158, "low": 0.115, "close": 0.1152, "volume": 259341.9, "quote_volume": 29932.9419, "trades": 95, "taker_buy_volume": 15252.0, "taker_buy_quote": 1760.12744}, {"ts": 1774940100000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 529.7, "quote_volume": 61.07441, "trades": 3, "taker_buy_volume": 529.7, "taker_buy_quote": 61.07441}, {"ts": 1774940160000, "open": 0.1153, "high": 0.1153, "low": 0.1149, "close": 0.1151, "volume": 17682.5, "quote_volume": 2035.79321, "trades": 19, "taker_buy_volume": 12474.2, "taker_buy_quote": 1436.53745}, {"ts": 1774940220000, "open": 0.1149, "high": 0.1151, "low": 0.1146, "close": 0.115, "volume": 132719.6, "quote_volume": 15247.00272, "trades": 133, "taker_buy_volume": 98123.5, "taker_buy_quote": 11274.97597}, {"ts": 1774940280000, "open": 0.115, "high": 0.1152, "low": 0.1149, "close": 0.1151, "volume": 40422.0, "quote_volume": 4653.2152, "trades": 45, "taker_buy_volume": 32263.7, "taker_buy_quote": 3714.93389}, {"ts": 1774940340000, "open": 0.1152, "high": 0.1156, "low": 0.115, "close": 0.1156, "volume": 47938.9, "quote_volume": 5531.42348, "trades": 79, "taker_buy_volume": 40692.1, "taker_buy_quote": 4696.75496}, {"ts": 1774940400000, "open": 0.1154, "high": 0.1158, "low": 0.1154, "close": 0.1158, "volume": 44730.0, "quote_volume": 5170.19218, "trades": 45, "taker_buy_volume": 30261.8, "taker_buy_quote": 3499.44143}, {"ts": 1774940460000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1153, "volume": 28994.5, "quote_volume": 3347.81149, "trades": 16, "taker_buy_volume": 5381.3, "taker_buy_quote": 622.6009}, {"ts": 1774940520000, "open": 0.1152, "high": 0.1152, "low": 0.1146, "close": 0.1147, "volume": 18048.5, "quote_volume": 2074.12414, "trades": 22, "taker_buy_volume": 2198.9, "taker_buy_quote": 252.65361}, {"ts": 1774940580000, "open": 0.1147, "high": 0.1157, "low": 0.1147, "close": 0.1154, "volume": 188196.7, "quote_volume": 21678.75875, "trades": 102, "taker_buy_volume": 163438.6, "taker_buy_quote": 18826.82554}, {"ts": 1774940640000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.1152, "volume": 25677.8, "quote_volume": 2956.87975, "trades": 19, "taker_buy_volume": 6928.9, "taker_buy_quote": 798.25277}, {"ts": 1774940700000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 5630.6, "quote_volume": 649.64543, "trades": 13, "taker_buy_volume": 5381.0, "taker_buy_quote": 620.86655}, {"ts": 1774940760000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 5247.0, "quote_volume": 603.9297, "trades": 9, "taker_buy_volume": 126.3, "taker_buy_quote": 14.53713}, {"ts": 1774940820000, "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.1148, "volume": 5727.9, "quote_volume": 657.93801, "trades": 21, "taker_buy_volume": 2530.6, "taker_buy_quote": 290.46931}, {"ts": 1774940880000, "open": 0.1148, "high": 0.115, "low": 0.1147, "close": 0.1149, "volume": 32436.6, "quote_volume": 3724.06838, "trades": 43, "taker_buy_volume": 23556.4, "taker_buy_quote": 2705.38348}, {"ts": 1774940940000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 389.8, "quote_volume": 44.74904, "trades": 2, "taker_buy_volume": 389.8, "taker_buy_quote": 44.74904}, {"ts": 1774941000000, "open": 0.1147, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 22823.1, "quote_volume": 2619.16851, "trades": 42, "taker_buy_volume": 7685.1, "taker_buy_quote": 882.33298}, {"ts": 1774941060000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941120000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941180000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 9959.6, "quote_volume": 1142.71297, "trades": 13, "taker_buy_volume": 7154.5, "taker_buy_quote": 820.978}, {"ts": 1774941240000, "open": 0.1149, "high": 0.1152, "low": 0.1149, "close": 0.1152, "volume": 21846.7, "quote_volume": 2513.3752, "trades": 22, "taker_buy_volume": 18271.8, "taker_buy_quote": 2102.2617}, {"ts": 1774941300000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 3471.1, "quote_volume": 399.85462, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941360000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 86.8, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 86.8, "taker_buy_quote": 9.99936}, {"ts": 1774941420000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 3516.5, "quote_volume": 404.75358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941480000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 3655.3, "quote_volume": 420.3508, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941540000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 26293.2, "quote_volume": 3018.53795, "trades": 14, "taker_buy_volume": 20337.3, "taker_buy_quote": 2334.80063}, {"ts": 1774941600000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 4083.4, "quote_volume": 468.8122, "trades": 7, "taker_buy_volume": 291.6, "taker_buy_quote": 33.51356}, {"ts": 1774941660000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 4904.7, "quote_volume": 563.51442, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941720000, "open": 0.1149, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 16442.6, "quote_volume": 1888.36199, "trades": 18, "taker_buy_volume": 3481.2, "taker_buy_quote": 399.87488}, {"ts": 1774941780000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 3127.8, "quote_volume": 359.2215, "trades": 9, "taker_buy_volume": 1700.6, "taker_buy_quote": 195.39894}, {"ts": 1774941840000, "open": 0.1149, "high": 0.1154, "low": 0.1149, "close": 0.1153, "volume": 39081.8, "quote_volume": 4501.67704, "trades": 43, "taker_buy_volume": 33490.3, "taker_buy_quote": 3857.04936}, {"ts": 1774941900000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 2310.2, "quote_volume": 266.73068, "trades": 7, "taker_buy_volume": 1336.0, "taker_buy_quote": 154.308}, {"ts": 1774941960000, "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": 1774942020000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 7382.8, "quote_volume": 852.7134, "trades": 4, "taker_buy_volume": 7382.8, "taker_buy_quote": 852.7134}, {"ts": 1774942080000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 779.9, "quote_volume": 90.00046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942140000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 7099.5, "quote_volume": 820.69713, "trades": 7, "taker_buy_volume": 6854.2, "taker_buy_quote": 792.34552}, {"ts": 1774942200000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 343.2, "quote_volume": 39.70002, "trades": 4, "taker_buy_volume": 168.5, "taker_buy_quote": 19.48726}, {"ts": 1774942260000, "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": 1774942320000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 18493.6, "quote_volume": 2139.74399, "trades": 12, "taker_buy_volume": 7134.3, "taker_buy_quote": 825.46259}, {"ts": 1774942380000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 8087.1, "quote_volume": 935.68612, "trades": 3, "taker_buy_volume": 8087.1, "taker_buy_quote": 935.68612}, {"ts": 1774942440000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1159, "volume": 3159.2, "quote_volume": 366.51921, "trades": 9, "taker_buy_volume": 2618.5, "taker_buy_quote": 303.84467}, {"ts": 1774942500000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 395.4, "quote_volume": 45.82686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942560000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 86.3, "quote_volume": 10.00217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942620000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 902.3, "quote_volume": 104.69447, "trades": 5, "taker_buy_volume": 632.7, "taker_buy_quote": 73.44783}, {"ts": 1774942680000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 63.8, "quote_volume": 7.39442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942740000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 7780.9, "quote_volume": 900.99448, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942800000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 355.5, "quote_volume": 41.1969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942860000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 6651.5, "quote_volume": 771.30556, "trades": 9, "taker_buy_volume": 6408.3, "taker_buy_quote": 743.09436}, {"ts": 1774942920000, "open": 0.1159, "high": 0.116, "low": 0.115, "close": 0.1153, "volume": 169837.8, "quote_volume": 19644.52897, "trades": 102, "taker_buy_volume": 27589.8, "taker_buy_quote": 3190.83521}, {"ts": 1774942980000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 2269.7, "quote_volume": 261.93206, "trades": 4, "taker_buy_volume": 2269.7, "taker_buy_quote": 261.93206}, {"ts": 1774943040000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 369.2, "quote_volume": 42.72747, "trades": 4, "taker_buy_volume": 369.2, "taker_buy_quote": 42.72747}, {"ts": 1774943100000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 5814.2, "quote_volume": 673.57605, "trades": 10, "taker_buy_volume": 4357.9, "taker_buy_quote": 504.9019}, {"ts": 1774943160000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1158, "volume": 17797.6, "quote_volume": 2060.58924, "trades": 31, "taker_buy_volume": 10191.3, "taker_buy_quote": 1180.65138}, {"ts": 1774943220000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 26253.9, "quote_volume": 3038.84189, "trades": 17, "taker_buy_volume": 23047.4, "taker_buy_quote": 2667.84984}, {"ts": 1774943280000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 9391.4, "quote_volume": 1087.07228, "trades": 6, "taker_buy_volume": 4494.4, "taker_buy_quote": 520.00208}, {"ts": 1774943340000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 286.5, "quote_volume": 33.1567, "trades": 2, "taker_buy_volume": 86.5, "taker_buy_quote": 10.0167}, {"ts": 1774943400000, "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": 1774943460000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 138.0, "quote_volume": 15.99935, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 15.99935}, {"ts": 1774943520000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 22364.2, "quote_volume": 2588.23881, "trades": 22, "taker_buy_volume": 5748.3, "taker_buy_quote": 665.76189}, {"ts": 1774943580000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 86.6, "quote_volume": 10.01096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943640000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 6954.9, "quote_volume": 803.29095, "trades": 9, "taker_buy_volume": 980.6, "taker_buy_quote": 113.2593}, {"ts": 1774943700000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 15890.5, "quote_volume": 1834.74309, "trades": 14, "taker_buy_volume": 10361.3, "taker_buy_quote": 1196.73015}, {"ts": 1774943760000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943820000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 138.9, "quote_volume": 16.02906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943880000, "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": 1774943940000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 1372.5, "quote_volume": 158.79825, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 158.79825}, {"ts": 1774944000000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 34315.5, "quote_volume": 3977.51401, "trades": 42, "taker_buy_volume": 25019.4, "taker_buy_quote": 2901.0463}, {"ts": 1774944060000, "open": 0.1156, "high": 0.1156, "low": 0.1152, "close": 0.1152, "volume": 48375.7, "quote_volume": 5585.53684, "trades": 40, "taker_buy_volume": 13626.8, "taker_buy_quote": 1571.44093}, {"ts": 1774944120000, "open": 0.1152, "high": 0.1153, "low": 0.1146, "close": 0.1147, "volume": 53712.5, "quote_volume": 6171.61962, "trades": 70, "taker_buy_volume": 17007.3, "taker_buy_quote": 1953.0206}, {"ts": 1774944180000, "open": 0.1146, "high": 0.1146, "low": 0.1138, "close": 0.1143, "volume": 226919.5, "quote_volume": 25935.00553, "trades": 178, "taker_buy_volume": 80164.6, "taker_buy_quote": 9161.3035}, {"ts": 1774944240000, "open": 0.1143, "high": 0.1148, "low": 0.1143, "close": 0.1145, "volume": 22045.0, "quote_volume": 2528.0617, "trades": 27, "taker_buy_volume": 19036.0, "taker_buy_quote": 2183.33866}, {"ts": 1774944300000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 2584.2, "quote_volume": 295.95402, "trades": 6, "taker_buy_volume": 1643.0, "taker_buy_quote": 188.28074}, {"ts": 1774944360000, "open": 0.1145, "high": 0.1145, "low": 0.1141, "close": 0.1141, "volume": 36171.0, "quote_volume": 4131.59736, "trades": 27, "taker_buy_volume": 12167.4, "taker_buy_quote": 1390.73382}, {"ts": 1774944420000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 3767.5, "quote_volume": 430.7307, "trades": 9, "taker_buy_volume": 1746.2, "taker_buy_quote": 199.59942}, {"ts": 1774944480000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 704.1, "quote_volume": 80.47863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944540000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944600000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1147, "volume": 3561.2, "quote_volume": 407.6975, "trades": 7, "taker_buy_volume": 2699.9, "taker_buy_quote": 309.16478}, {"ts": 1774944660000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 6845.2, "quote_volume": 785.77453, "trades": 9, "taker_buy_volume": 1381.9, "taker_buy_quote": 158.65084}, {"ts": 1774944720000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 13594.7, "quote_volume": 1559.12709, "trades": 11, "taker_buy_volume": 13077.6, "taker_buy_quote": 1499.86743}, {"ts": 1774944780000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 418.6, "quote_volume": 47.97156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944840000, "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1144, "volume": 8512.7, "quote_volume": 975.52372, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944900000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 9169.3, "quote_volume": 1048.6064, "trades": 14, "taker_buy_volume": 3358.3, "taker_buy_quote": 383.87994}, {"ts": 1774944960000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1144, "volume": 23462.4, "quote_volume": 2683.07661, "trades": 9, "taker_buy_volume": 17259.1, "taker_buy_quote": 1973.96473}, {"ts": 1774945020000, "open": 0.1143, "high": 0.1146, "low": 0.1143, "close": 0.1145, "volume": 12588.1, "quote_volume": 1441.77539, "trades": 14, "taker_buy_volume": 6121.8, "taker_buy_quote": 701.44904}, {"ts": 1774945080000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 5354.3, "quote_volume": 613.34367, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945140000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 14046.8, "quote_volume": 1606.95392, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945200000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 5757.3, "quote_volume": 658.02951, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945260000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 200.0, "quote_volume": 22.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945320000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 20833.7, "quote_volume": 2380.77795, "trades": 30, "taker_buy_volume": 918.0, "taker_buy_quote": 104.90989}, {"ts": 1774945380000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 44432.1, "quote_volume": 5075.02712, "trades": 24, "taker_buy_volume": 39837.4, "taker_buy_quote": 4550.6346}, {"ts": 1774945440000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 6764.8, "quote_volume": 771.02211, "trades": 14, "taker_buy_volume": 2724.5, "taker_buy_quote": 310.593}, {"ts": 1774945500000, "open": 0.1139, "high": 0.1142, "low": 0.1134, "close": 0.1139, "volume": 114978.8, "quote_volume": 13086.82559, "trades": 127, "taker_buy_volume": 71893.0, "taker_buy_quote": 8190.94182}, {"ts": 1774945560000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 29576.4, "quote_volume": 3366.59062, "trades": 27, "taker_buy_volume": 15388.4, "taker_buy_quote": 1751.90548}, {"ts": 1774945620000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 6781.8, "quote_volume": 771.80224, "trades": 8, "taker_buy_volume": 211.0, "taker_buy_quote": 24.0452}, {"ts": 1774945680000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 3415.1, "quote_volume": 388.62794, "trades": 9, "taker_buy_volume": 295.7, "taker_buy_quote": 33.68023}, {"ts": 1774945740000, "open": 0.1139, "high": 0.1146, "low": 0.1139, "close": 0.1144, "volume": 8405.0, "quote_volume": 959.88973, "trades": 14, "taker_buy_volume": 6037.8, "taker_buy_quote": 688.68037}, {"ts": 1774945800000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 1310.5, "quote_volume": 150.00314, "trades": 3, "taker_buy_volume": 409.7, "taker_buy_quote": 46.95162}, {"ts": 1774945860000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 868.9, "quote_volume": 99.36062, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945920000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 4582.2, "quote_volume": 522.82902, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945980000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 5477.8, "quote_volume": 624.08018, "trades": 7, "taker_buy_volume": 1174.2, "taker_buy_quote": 133.8588}, {"ts": 1774946040000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946100000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 146.1, "quote_volume": 16.64079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946160000, "open": 0.1138, "high": 0.1142, "low": 0.1138, "close": 0.1142, "volume": 6661.4, "quote_volume": 759.57125, "trades": 8, "taker_buy_volume": 6261.0, "taker_buy_quote": 713.91561}, {"ts": 1774946220000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 3314.0, "quote_volume": 378.66933, "trades": 8, "taker_buy_volume": 2105.3, "taker_buy_quote": 240.63579}, {"ts": 1774946280000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.1139, "volume": 12572.7, "quote_volume": 1434.89648, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946340000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 202.0, "quote_volume": 22.9876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946400000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 9205.3, "quote_volume": 1047.53314, "trades": 11, "taker_buy_volume": 7113.1, "taker_buy_quote": 809.47078}, {"ts": 1774946460000, "open": 0.1137, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 48155.0, "quote_volume": 5468.79203, "trades": 24, "taker_buy_volume": 23429.6, "taker_buy_quote": 2662.27779}, {"ts": 1774946520000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 24746.0, "quote_volume": 2809.18799, "trades": 19, "taker_buy_volume": 6609.8, "taker_buy_quote": 750.72929}, {"ts": 1774946580000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 1630.3, "quote_volume": 184.90553, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946640000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 30612.2, "quote_volume": 3471.54966, "trades": 35, "taker_buy_volume": 17986.3, "taker_buy_quote": 2039.98174}, {"ts": 1774946700000, "open": 0.1132, "high": 0.1132, "low": 0.1122, "close": 0.1131, "volume": 222735.9, "quote_volume": 25132.01692, "trades": 230, "taker_buy_volume": 109827.3, "taker_buy_quote": 12393.94333}, {"ts": 1774946760000, "open": 0.1129, "high": 0.1131, "low": 0.1127, "close": 0.1131, "volume": 33542.2, "quote_volume": 3788.61909, "trades": 35, "taker_buy_volume": 25659.2, "taker_buy_quote": 2899.22167}, {"ts": 1774946820000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 54252.1, "quote_volume": 6122.50859, "trades": 57, "taker_buy_volume": 11207.6, "taker_buy_quote": 1265.30674}, {"ts": 1774946880000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 18457.3, "quote_volume": 2083.19544, "trades": 28, "taker_buy_volume": 7859.2, "taker_buy_quote": 887.70315}, {"ts": 1774946940000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1127, "volume": 15244.9, "quote_volume": 1720.72634, "trades": 24, "taker_buy_volume": 7315.9, "taker_buy_quote": 825.96511}, {"ts": 1774947000000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 7549.8, "quote_volume": 852.34575, "trades": 6, "taker_buy_volume": 1461.9, "taker_buy_quote": 165.1947}, {"ts": 1774947060000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 23967.8, "quote_volume": 2707.67354, "trades": 15, "taker_buy_volume": 23170.2, "taker_buy_quote": 2617.63337}, {"ts": 1774947120000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 3797.4, "quote_volume": 428.72646, "trades": 4, "taker_buy_volume": 1372.5, "taker_buy_quote": 154.95525}, {"ts": 1774947180000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 8581.7, "quote_volume": 968.3208, "trades": 4, "taker_buy_volume": 3050.4, "taker_buy_quote": 344.39016}, {"ts": 1774947240000, "open": 0.1127, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 49455.7, "quote_volume": 5576.77194, "trades": 62, "taker_buy_volume": 34052.1, "taker_buy_quote": 3841.28933}, {"ts": 1774947300000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 5820.8, "quote_volume": 656.28624, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947360000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 2260.5, "quote_volume": 254.9844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947420000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 22320.0, "quote_volume": 2517.62532, "trades": 10, "taker_buy_volume": 21613.2, "taker_buy_quote": 2437.96896}, {"ts": 1774947480000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1127, "volume": 14669.4, "quote_volume": 1653.38864, "trades": 7, "taker_buy_volume": 10655.3, "taker_buy_quote": 1200.99957}, {"ts": 1774947540000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 18796.6, "quote_volume": 2119.79089, "trades": 16, "taker_buy_volume": 10326.4, "taker_buy_quote": 1164.41121}, {"ts": 1774947600000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 10482.6, "quote_volume": 1181.21015, "trades": 19, "taker_buy_volume": 8607.8, "taker_buy_quote": 969.97042}, {"ts": 1774947660000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.1127, "volume": 111836.6, "quote_volume": 12625.57043, "trades": 51, "taker_buy_volume": 97667.8, "taker_buy_quote": 11026.03746}, {"ts": 1774947720000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 4050.9, "quote_volume": 456.79771, "trades": 11, "taker_buy_volume": 622.0, "taker_buy_quote": 70.1616}, {"ts": 1774947780000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 385.8, "quote_volume": 43.55682, "trades": 2, "taker_buy_volume": 88.7, "taker_buy_quote": 10.01423}, {"ts": 1774947840000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 83.0, "quote_volume": 9.3707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947900000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 1596.7, "quote_volume": 180.38614, "trades": 4, "taker_buy_volume": 88.7, "taker_buy_quote": 10.0231}, {"ts": 1774947960000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1125, "volume": 64427.9, "quote_volume": 7255.73273, "trades": 40, "taker_buy_volume": 18391.6, "taker_buy_quote": 2072.38599}, {"ts": 1774948020000, "open": 0.1126, "high": 0.1128, "low": 0.1124, "close": 0.1127, "volume": 41815.2, "quote_volume": 4712.29955, "trades": 28, "taker_buy_volume": 31774.2, "taker_buy_quote": 3581.08515}, {"ts": 1774948080000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 142.5, "quote_volume": 16.05086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948140000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 11646.8, "quote_volume": 1310.34056, "trades": 16, "taker_buy_volume": 7211.8, "taker_buy_quote": 811.77418}, {"ts": 1774948200000, "open": 0.1124, "high": 0.1126, "low": 0.1116, "close": 0.1126, "volume": 189516.4, "quote_volume": 21255.82509, "trades": 168, "taker_buy_volume": 92638.3, "taker_buy_quote": 10398.84524}, {"ts": 1774948260000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 8304.4, "quote_volume": 932.79534, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948320000, "open": 0.1123, "high": 0.1126, "low": 0.1122, "close": 0.1126, "volume": 3375.2, "quote_volume": 379.64133, "trades": 12, "taker_buy_volume": 2897.8, "taker_buy_quote": 326.06814}, {"ts": 1774948380000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 695.9, "quote_volume": 78.28875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948440000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 8397.6, "quote_volume": 944.41283, "trades": 11, "taker_buy_volume": 958.3, "taker_buy_quote": 107.81765}, {"ts": 1774948500000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 4564.4, "quote_volume": 512.28207, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948560000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.1122, "volume": 22846.1, "quote_volume": 2561.55078, "trades": 25, "taker_buy_volume": 9999.3, "taker_buy_quote": 1121.9224}, {"ts": 1774948620000, "open": 0.1121, "high": 0.1121, "low": 0.1117, "close": 0.1117, "volume": 36599.7, "quote_volume": 4098.91176, "trades": 46, "taker_buy_volume": 30778.0, "taker_buy_quote": 3447.67787}, {"ts": 1774948680000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 23368.7, "quote_volume": 2613.1742, "trades": 54, "taker_buy_volume": 13716.4, "taker_buy_quote": 1534.65163}, {"ts": 1774948740000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 16309.6, "quote_volume": 1823.38902, "trades": 21, "taker_buy_volume": 10209.1, "taker_buy_quote": 1141.64514}, {"ts": 1774948800000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 13871.1, "quote_volume": 1550.59981, "trades": 23, "taker_buy_volume": 10139.9, "taker_buy_quote": 1133.51565}, {"ts": 1774948860000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 28330.5, "quote_volume": 3164.51685, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948920000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 9225.3, "quote_volume": 1030.65254, "trades": 13, "taker_buy_volume": 2168.0, "taker_buy_quote": 242.3824}, {"ts": 1774948980000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 4882.4, "quote_volume": 545.30959, "trades": 11, "taker_buy_volume": 3228.7, "taker_buy_quote": 360.75667}, {"ts": 1774949040000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 10002.4, "quote_volume": 1117.66046, "trades": 14, "taker_buy_volume": 6741.4, "taker_buy_quote": 753.68852}, {"ts": 1774949100000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 13053.0, "quote_volume": 1457.22859, "trades": 18, "taker_buy_volume": 12187.7, "taker_buy_quote": 1360.73867}, {"ts": 1774949160000, "open": 0.1115, "high": 0.1116, "low": 0.1109, "close": 0.1112, "volume": 96884.0, "quote_volume": 10783.13476, "trades": 113, "taker_buy_volume": 50222.7, "taker_buy_quote": 5597.62235}, {"ts": 1774949220000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 12471.9, "quote_volume": 1389.17753, "trades": 27, "taker_buy_volume": 6829.2, "taker_buy_quote": 760.80312}, {"ts": 1774949280000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 661.6, "quote_volume": 73.73846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949340000, "open": 0.1114, "high": 0.1116, "low": 0.111, "close": 0.1115, "volume": 33642.4, "quote_volume": 3745.47672, "trades": 38, "taker_buy_volume": 18723.4, "taker_buy_quote": 2086.87192}, {"ts": 1774949400000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 633.9, "quote_volume": 70.5871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949460000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 2310.3, "quote_volume": 257.80664, "trades": 11, "taker_buy_volume": 311.8, "taker_buy_quote": 34.80109}, {"ts": 1774949520000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 8750.8, "quote_volume": 976.43865, "trades": 18, "taker_buy_volume": 4119.9, "taker_buy_quote": 459.78084}, {"ts": 1774949580000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 476.8, "quote_volume": 53.29727, "trades": 3, "taker_buy_volume": 476.8, "taker_buy_quote": 53.29727}, {"ts": 1774949640000, "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": 1774949700000, "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": 1774949760000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 90.0, "quote_volume": 10.062, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 10.062}, {"ts": 1774949820000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 53291.3, "quote_volume": 5958.02178, "trades": 22, "taker_buy_volume": 46522.7, "taker_buy_quote": 5201.30175}, {"ts": 1774949880000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 1825.2, "quote_volume": 203.69232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949940000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 1199.2, "quote_volume": 133.95063, "trades": 4, "taker_buy_volume": 1199.2, "taker_buy_quote": 133.95063}, {"ts": 1774950000000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 8249.8, "quote_volume": 922.38125, "trades": 13, "taker_buy_volume": 6556.0, "taker_buy_quote": 733.01441}, {"ts": 1774950060000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 2634.4, "quote_volume": 294.13629, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950120000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 4897.6, "quote_volume": 546.01955, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950180000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 14981.9, "quote_volume": 1673.93714, "trades": 21, "taker_buy_volume": 11542.2, "taker_buy_quote": 1289.75039}, {"ts": 1774950240000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 6365.4, "quote_volume": 710.24589, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950300000, "open": 0.1114, "high": 0.1115, "low": 0.1111, "close": 0.1113, "volume": 118498.2, "quote_volume": 13180.01833, "trades": 58, "taker_buy_volume": 20886.7, "taker_buy_quote": 2327.57333}, {"ts": 1774950360000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 13150.4, "quote_volume": 1463.84752, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950420000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 5025.9, "quote_volume": 559.21536, "trades": 14, "taker_buy_volume": 4085.3, "taker_buy_quote": 454.62064}, {"ts": 1774950480000, "open": 0.1112, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 42986.8, "quote_volume": 4780.58923, "trades": 35, "taker_buy_volume": 12913.7, "taker_buy_quote": 1437.27955}, {"ts": 1774950540000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 615.1, "quote_volume": 68.46063, "trades": 1, "taker_buy_volume": 615.1, "taker_buy_quote": 68.46063}, {"ts": 1774950600000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 6216.1, "quote_volume": 691.07332, "trades": 11, "taker_buy_volume": 3000.4, "taker_buy_quote": 333.64448}, {"ts": 1774950660000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 4768.4, "quote_volume": 530.06237, "trades": 4, "taker_buy_volume": 4768.4, "taker_buy_quote": 530.06237}, {"ts": 1774950720000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 1529.8, "quote_volume": 170.10284, "trades": 2, "taker_buy_volume": 1475.2, "taker_buy_quote": 164.04224}, {"ts": 1774950780000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1111, "volume": 55876.1, "quote_volume": 6199.8664, "trades": 59, "taker_buy_volume": 20527.9, "taker_buy_quote": 2278.21124}, {"ts": 1774950840000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 7659.7, "quote_volume": 850.17035, "trades": 10, "taker_buy_volume": 5727.7, "taker_buy_quote": 635.91155}, {"ts": 1774950900000, "open": 0.1109, "high": 0.1109, "low": 0.1101, "close": 0.1102, "volume": 104960.1, "quote_volume": 11599.44416, "trades": 169, "taker_buy_volume": 67171.4, "taker_buy_quote": 7425.35467}, {"ts": 1774950960000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1101, "volume": 62341.8, "quote_volume": 6860.37284, "trades": 45, "taker_buy_volume": 6842.3, "taker_buy_quote": 753.65565}, {"ts": 1774951020000, "open": 0.1101, "high": 0.1104, "low": 0.1099, "close": 0.1102, "volume": 41981.7, "quote_volume": 4627.30882, "trades": 40, "taker_buy_volume": 29839.5, "taker_buy_quote": 3290.32838}, {"ts": 1774951080000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 19749.0, "quote_volume": 2176.96575, "trades": 13, "taker_buy_volume": 7000.5, "taker_buy_quote": 772.08105}, {"ts": 1774951140000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 24413.6, "quote_volume": 2690.3818, "trades": 30, "taker_buy_volume": 12868.0, "taker_buy_quote": 1418.23868}, {"ts": 1774951200000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 63354.3, "quote_volume": 6985.4933, "trades": 45, "taker_buy_volume": 22104.1, "taker_buy_quote": 2437.68721}, {"ts": 1774951260000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 1804.2, "quote_volume": 198.96336, "trades": 3, "taker_buy_volume": 1405.2, "taker_buy_quote": 154.99356}, {"ts": 1774951320000, "open": 0.1102, "high": 0.1105, "low": 0.1101, "close": 0.1101, "volume": 29010.7, "quote_volume": 3200.54672, "trades": 42, "taker_buy_volume": 19411.0, "taker_buy_quote": 2141.81505}, {"ts": 1774951380000, "open": 0.1101, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 23647.2, "quote_volume": 2602.76014, "trades": 28, "taker_buy_volume": 21884.6, "taker_buy_quote": 2408.90358}, {"ts": 1774951440000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 15506.2, "quote_volume": 1707.19897, "trades": 17, "taker_buy_volume": 7523.3, "taker_buy_quote": 828.31533}, {"ts": 1774951500000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 1745.1, "quote_volume": 192.13551, "trades": 2, "taker_buy_volume": 1745.1, "taker_buy_quote": 192.13551}, {"ts": 1774951560000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 17014.6, "quote_volume": 1873.53416, "trades": 23, "taker_buy_volume": 12595.8, "taker_buy_quote": 1387.3192}, {"ts": 1774951620000, "open": 0.1101, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 17569.0, "quote_volume": 1935.53151, "trades": 24, "taker_buy_volume": 9549.6, "taker_buy_quote": 1052.00019}, {"ts": 1774951680000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 7255.7, "quote_volume": 799.74832, "trades": 10, "taker_buy_volume": 3093.8, "taker_buy_quote": 341.24614}, {"ts": 1774951740000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951800000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 1826.5, "quote_volume": 201.24985, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951860000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 8065.3, "quote_volume": 888.79606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951920000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 2448.2, "quote_volume": 269.54682, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951980000, "open": 0.1101, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 20208.7, "quote_volume": 2227.51039, "trades": 39, "taker_buy_volume": 15630.4, "taker_buy_quote": 1723.3604}, {"ts": 1774952040000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 874.1, "quote_volume": 96.5155, "trades": 3, "taker_buy_volume": 74.3, "taker_buy_quote": 8.21758}, {"ts": 1774952100000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 2355.9, "quote_volume": 260.61558, "trades": 6, "taker_buy_volume": 1943.9, "taker_buy_quote": 215.08958}, {"ts": 1774952160000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 1889.6, "quote_volume": 208.94995, "trades": 11, "taker_buy_volume": 914.6, "taker_buy_quote": 101.15476}, {"ts": 1774952220000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 1837.6, "quote_volume": 203.18412, "trades": 5, "taker_buy_volume": 1372.5, "taker_buy_quote": 151.7985}, {"ts": 1774952280000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 4705.4, "quote_volume": 520.51326, "trades": 12, "taker_buy_volume": 4705.4, "taker_buy_quote": 520.51326}, {"ts": 1774952340000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 17745.7, "quote_volume": 1959.6289, "trades": 11, "taker_buy_volume": 8701.6, "taker_buy_quote": 961.1218}, {"ts": 1774952400000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 32512.4, "quote_volume": 3580.06182, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952460000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 15534.8, "quote_volume": 1709.33342, "trades": 21, "taker_buy_volume": 13333.2, "taker_buy_quote": 1467.19952}, {"ts": 1774952520000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 19641.6, "quote_volume": 2160.27463, "trades": 28, "taker_buy_volume": 2351.1, "taker_buy_quote": 258.83564}, {"ts": 1774952580000, "open": 0.11, "high": 0.1102, "low": 0.1099, "close": 0.11, "volume": 41738.2, "quote_volume": 4592.30148, "trades": 37, "taker_buy_volume": 31863.9, "taker_buy_quote": 3506.1829}, {"ts": 1774952640000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 1482.6, "quote_volume": 163.25652, "trades": 8, "taker_buy_volume": 898.1, "taker_buy_quote": 98.96152}, {"ts": 1774952700000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 641.3, "quote_volume": 70.61183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952760000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952820000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 10141.4, "quote_volume": 1114.15553, "trades": 21, "taker_buy_volume": 3291.3, "taker_buy_quote": 361.93328}, {"ts": 1774952880000, "open": 0.1098, "high": 0.1099, "low": 0.1093, "close": 0.1095, "volume": 64516.4, "quote_volume": 7075.01679, "trades": 77, "taker_buy_volume": 39538.5, "taker_buy_quote": 4337.01147}, {"ts": 1774952940000, "open": 0.1095, "high": 0.1096, "low": 0.1092, "close": 0.1095, "volume": 92270.3, "quote_volume": 10093.09599, "trades": 67, "taker_buy_volume": 62706.7, "taker_buy_quote": 6860.79011}, {"ts": 1774953000000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 36050.9, "quote_volume": 3939.76362, "trades": 28, "taker_buy_volume": 17263.5, "taker_buy_quote": 1887.52083}, {"ts": 1774953060000, "open": 0.1091, "high": 0.1093, "low": 0.1087, "close": 0.1089, "volume": 208633.6, "quote_volume": 22720.52523, "trades": 108, "taker_buy_volume": 152209.6, "taker_buy_quote": 16574.82811}, {"ts": 1774953120000, "open": 0.1088, "high": 0.1094, "low": 0.1088, "close": 0.1094, "volume": 28816.5, "quote_volume": 3143.39706, "trades": 37, "taker_buy_volume": 10872.7, "taker_buy_quote": 1187.20035}, {"ts": 1774953180000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 5964.5, "quote_volume": 651.33256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953240000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 3726.0, "quote_volume": 406.31471, "trades": 8, "taker_buy_volume": 678.8, "taker_buy_quote": 73.9892}, {"ts": 1774953300000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 1758.6, "quote_volume": 192.11085, "trades": 8, "taker_buy_volume": 1758.6, "taker_buy_quote": 192.11085}, {"ts": 1774953360000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 2828.3, "quote_volume": 308.85036, "trades": 5, "taker_buy_volume": 2243.0, "taker_buy_quote": 244.9356}, {"ts": 1774953420000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 345.4, "quote_volume": 37.68314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953480000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 755.9, "quote_volume": 82.61987, "trades": 4, "taker_buy_volume": 676.9, "taker_buy_quote": 73.98517}, {"ts": 1774953540000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 11880.5, "quote_volume": 1296.0159, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953600000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 308.0, "quote_volume": 33.6028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953660000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953720000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 5515.1, "quote_volume": 602.80611, "trades": 5, "taker_buy_volume": 5450.2, "taker_buy_quote": 595.71254}, {"ts": 1774953780000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 180.6, "quote_volume": 19.73958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953840000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953900000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 91.7, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953960000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 360.4, "quote_volume": 39.39172, "trades": 3, "taker_buy_volume": 360.4, "taker_buy_quote": 39.39172}, {"ts": 1774954020000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954080000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954140000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 34.8, "quote_volume": 3.80712, "trades": 1, "taker_buy_volume": 34.8, "taker_buy_quote": 3.80712}, {"ts": 1774954200000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954260000, "open": 0.1093, "high": 0.1096, "low": 0.1092, "close": 0.1096, "volume": 63850.0, "quote_volume": 6985.76971, "trades": 34, "taker_buy_volume": 28707.8, "taker_buy_quote": 3141.93502}, {"ts": 1774954320000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 10694.9, "quote_volume": 1171.0824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954380000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 560.0, "quote_volume": 61.264, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 61.264}, {"ts": 1774954440000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 272.6, "quote_volume": 29.79518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954500000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 6014.0, "quote_volume": 658.47974, "trades": 8, "taker_buy_volume": 5789.0, "taker_buy_quote": 633.86474}, {"ts": 1774954560000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 2200.7, "quote_volume": 241.18148, "trades": 10, "taker_buy_volume": 2048.3, "taker_buy_quote": 224.49368}, {"ts": 1774954620000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 4538.3, "quote_volume": 497.08143, "trades": 12, "taker_buy_volume": 4198.3, "taker_buy_quote": 459.85143}, {"ts": 1774954680000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954740000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 563.1, "quote_volume": 61.71576, "trades": 3, "taker_buy_volume": 563.1, "taker_buy_quote": 61.71576}, {"ts": 1774954800000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 847.6, "quote_volume": 92.82881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954860000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 1702.0, "quote_volume": 186.7094, "trades": 3, "taker_buy_volume": 1702.0, "taker_buy_quote": 186.7094}, {"ts": 1774954920000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 2981.7, "quote_volume": 327.61549, "trades": 12, "taker_buy_volume": 2066.0, "taker_buy_quote": 227.07163}, {"ts": 1774954980000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 281.2, "quote_volume": 30.90388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955040000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 14146.5, "quote_volume": 1553.6309, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955100000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 356.1, "quote_volume": 39.09978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955160000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 624.8, "quote_volume": 68.55449, "trades": 7, "taker_buy_volume": 139.3, "taker_buy_quote": 15.29514}, {"ts": 1774955220000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 304.7, "quote_volume": 33.41033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955280000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 91.3, "quote_volume": 10.00648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955340000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 3116.6, "quote_volume": 341.57936, "trades": 4, "taker_buy_volume": 3116.6, "taker_buy_quote": 341.57936}, {"ts": 1774955400000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 618.8, "quote_volume": 67.88936, "trades": 4, "taker_buy_volume": 459.5, "taker_buy_quote": 50.41415}, {"ts": 1774955460000, "open": 0.1098, "high": 0.1102, "low": 0.1095, "close": 0.1095, "volume": 74600.5, "quote_volume": 8194.23802, "trades": 87, "taker_buy_volume": 12206.8, "taker_buy_quote": 1340.55067}, {"ts": 1774955520000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 14492.7, "quote_volume": 1590.16107, "trades": 11, "taker_buy_volume": 14304.0, "taker_buy_quote": 1569.49842}, {"ts": 1774955580000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 27217.3, "quote_volume": 2981.69496, "trades": 13, "taker_buy_volume": 6085.5, "taker_buy_quote": 667.04918}, {"ts": 1774955640000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 91.3, "quote_volume": 10.01561, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 10.01561}, {"ts": 1774955700000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 1754.3, "quote_volume": 192.73056, "trades": 9, "taker_buy_volume": 1754.3, "taker_buy_quote": 192.73056}, {"ts": 1774955760000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 1857.7, "quote_volume": 204.13433, "trades": 4, "taker_buy_volume": 1588.7, "taker_buy_quote": 174.59813}, {"ts": 1774955820000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 1518.0, "quote_volume": 166.99627, "trades": 11, "taker_buy_volume": 414.0, "taker_buy_quote": 45.55627}, {"ts": 1774955880000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955940000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 6920.6, "quote_volume": 760.79611, "trades": 12, "taker_buy_volume": 3615.0, "taker_buy_quote": 397.3067}, {"ts": 1774956000000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 2091.0, "quote_volume": 230.01, "trades": 2, "taker_buy_volume": 2091.0, "taker_buy_quote": 230.01}, {"ts": 1774956060000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 149.5, "quote_volume": 16.43005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956120000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956180000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956240000, "open": 0.1099, "high": 0.1099, "low": 0.1095, "close": 0.1097, "volume": 62999.4, "quote_volume": 6909.9678, "trades": 34, "taker_buy_volume": 1707.0, "taker_buy_quote": 187.11912}, {"ts": 1774956300000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 389.5, "quote_volume": 42.7671, "trades": 2, "taker_buy_volume": 389.5, "taker_buy_quote": 42.7671}, {"ts": 1774956360000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956420000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956480000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956540000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956600000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 1125.0, "quote_volume": 123.5125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956660000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 306.2, "quote_volume": 33.62076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956720000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956780000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 413.4, "quote_volume": 45.39132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956840000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 158.8, "quote_volume": 17.43624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956900000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 28884.5, "quote_volume": 3168.68358, "trades": 36, "taker_buy_volume": 1270.2, "taker_buy_quote": 139.42225}, {"ts": 1774956960000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 1477.8, "quote_volume": 162.1502, "trades": 6, "taker_buy_volume": 1064.4, "taker_buy_quote": 116.80022}, {"ts": 1774957020000, "open": 0.1096, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 40474.0, "quote_volume": 4426.37758, "trades": 22, "taker_buy_volume": 23898.9, "taker_buy_quote": 2614.07868}, {"ts": 1774957080000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 7576.1, "quote_volume": 828.89413, "trades": 8, "taker_buy_volume": 687.9, "taker_buy_quote": 75.32505}, {"ts": 1774957140000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1099, "volume": 92978.4, "quote_volume": 10200.92428, "trades": 36, "taker_buy_volume": 92978.4, "taker_buy_quote": 10200.92428}, {"ts": 1774957200000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 5310.7, "quote_volume": 583.11486, "trades": 3, "taker_buy_volume": 90.9, "taker_buy_quote": 9.98082}, {"ts": 1774957260000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 4735.5, "quote_volume": 519.01992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957320000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 1132.8, "quote_volume": 123.99731, "trades": 4, "taker_buy_volume": 299.2, "taker_buy_quote": 32.79232}, {"ts": 1774957380000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 398.6, "quote_volume": 43.72642, "trades": 2, "taker_buy_volume": 398.6, "taker_buy_quote": 43.72642}, {"ts": 1774957440000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 954.6, "quote_volume": 104.55939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957500000, "open": 0.1095, "high": 0.1095, "low": 0.1084, "close": 0.1086, "volume": 69720.8, "quote_volume": 7602.22495, "trades": 78, "taker_buy_volume": 19898.8, "taker_buy_quote": 2171.4853}, {"ts": 1774957560000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 6278.4, "quote_volume": 681.70991, "trades": 31, "taker_buy_volume": 1510.0, "taker_buy_quote": 163.986}, {"ts": 1774957620000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 7200.6, "quote_volume": 781.24541, "trades": 15, "taker_buy_volume": 1098.8, "taker_buy_quote": 119.32968}, {"ts": 1774957680000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 9480.2, "quote_volume": 1028.8383, "trades": 16, "taker_buy_volume": 7269.0, "taker_buy_quote": 788.8867}, {"ts": 1774957740000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 31903.2, "quote_volume": 3453.83113, "trades": 53, "taker_buy_volume": 12044.9, "taker_buy_quote": 1304.63195}, {"ts": 1774957800000, "open": 0.1082, "high": 0.1087, "low": 0.1082, "close": 0.1087, "volume": 39501.9, "quote_volume": 4279.41003, "trades": 50, "taker_buy_volume": 20023.7, "taker_buy_quote": 2169.89461}, {"ts": 1774957860000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 2739.1, "quote_volume": 297.19235, "trades": 3, "taker_buy_volume": 2739.1, "taker_buy_quote": 297.19235}, {"ts": 1774957920000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 723.4, "quote_volume": 78.41656, "trades": 3, "taker_buy_volume": 577.3, "taker_buy_quote": 62.57932}, {"ts": 1774957980000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 16308.8, "quote_volume": 1768.19839, "trades": 14, "taker_buy_volume": 11822.1, "taker_buy_quote": 1281.84011}, {"ts": 1774958040000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 23160.5, "quote_volume": 2509.96972, "trades": 21, "taker_buy_volume": 3590.8, "taker_buy_quote": 389.16523}, {"ts": 1774958100000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 601.9, "quote_volume": 65.20226, "trades": 2, "taker_buy_volume": 164.9, "taker_buy_quote": 17.87516}, {"ts": 1774958160000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958220000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 15326.9, "quote_volume": 1657.24849, "trades": 22, "taker_buy_volume": 10245.4, "taker_buy_quote": 1107.90993}, {"ts": 1774958280000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 12425.4, "quote_volume": 1341.78436, "trades": 28, "taker_buy_volume": 7443.8, "taker_buy_quote": 804.34991}, {"ts": 1774958340000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 2696.0, "quote_volume": 290.8984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958400000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 30319.5, "quote_volume": 3276.83675, "trades": 27, "taker_buy_volume": 246.7, "taker_buy_quote": 26.67139}, {"ts": 1774958460000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 41691.9, "quote_volume": 4502.82574, "trades": 21, "taker_buy_volume": 31934.2, "taker_buy_quote": 3448.93493}, {"ts": 1774958520000, "open": 0.1081, "high": 0.1086, "low": 0.1081, "close": 0.1085, "volume": 6608.0, "quote_volume": 717.12612, "trades": 16, "taker_buy_volume": 3215.6, "taker_buy_quote": 349.07529}, {"ts": 1774958580000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 9675.6, "quote_volume": 1051.20188, "trades": 11, "taker_buy_volume": 9203.2, "taker_buy_quote": 999.99372}, {"ts": 1774958640000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 92.2, "quote_volume": 10.02214, "trades": 1, "taker_buy_volume": 92.2, "taker_buy_quote": 10.02214}, {"ts": 1774958700000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1086, "volume": 35072.9, "quote_volume": 3810.47744, "trades": 27, "taker_buy_volume": 16143.9, "taker_buy_quote": 1755.7155}, {"ts": 1774958760000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 616.9, "quote_volume": 66.99534, "trades": 1, "taker_buy_volume": 616.9, "taker_buy_quote": 66.99534}, {"ts": 1774958820000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2081.7, "quote_volume": 226.06587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958880000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 2986.2, "quote_volume": 324.62141, "trades": 6, "taker_buy_volume": 617.2, "taker_buy_quote": 67.11111}, {"ts": 1774958940000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 2918.4, "quote_volume": 317.69728, "trades": 11, "taker_buy_volume": 1392.2, "taker_buy_quote": 151.64672}, {"ts": 1774959000000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 28492.3, "quote_volume": 3105.41276, "trades": 84, "taker_buy_volume": 12049.8, "taker_buy_quote": 1313.4282}, {"ts": 1774959060000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 10127.7, "quote_volume": 1103.79749, "trades": 10, "taker_buy_volume": 8523.2, "taker_buy_quote": 929.06744}, {"ts": 1774959120000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 5533.3, "quote_volume": 603.68303, "trades": 4, "taker_buy_volume": 2107.2, "taker_buy_quote": 229.89552}, {"ts": 1774959180000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 152.2, "quote_volume": 16.60502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959240000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 7714.0, "quote_volume": 840.75598, "trades": 13, "taker_buy_volume": 623.5, "taker_buy_quote": 67.9615}, {"ts": 1774959300000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 4375.1, "quote_volume": 476.88685, "trades": 8, "taker_buy_volume": 2950.6, "taker_buy_quote": 321.62155}, {"ts": 1774959360000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959420000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 32865.0, "quote_volume": 3581.14819, "trades": 20, "taker_buy_volume": 19623.5, "taker_buy_quote": 2138.18027}, {"ts": 1774959480000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 1447.5, "quote_volume": 157.6754, "trades": 4, "taker_buy_volume": 91.9, "taker_buy_quote": 10.02629}, {"ts": 1774959540000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 2603.1, "quote_volume": 283.99821, "trades": 3, "taker_buy_volume": 1620.8, "taker_buy_quote": 176.82928}, {"ts": 1774959600000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959660000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 1926.6, "quote_volume": 209.9994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959720000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 3565.5, "quote_volume": 388.28295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959780000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 2351.1, "quote_volume": 256.2271, "trades": 4, "taker_buy_volume": 1923.1, "taker_buy_quote": 209.6179}, {"ts": 1774959840000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 6234.2, "quote_volume": 678.94142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959900000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1711.6, "quote_volume": 186.39324, "trades": 3, "taker_buy_volume": 1620.8, "taker_buy_quote": 176.50512}, {"ts": 1774959960000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 1141.5, "quote_volume": 124.37751, "trades": 3, "taker_buy_volume": 681.6, "taker_buy_quote": 74.2944}, {"ts": 1774960020000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 2068.3, "quote_volume": 225.53385, "trades": 9, "taker_buy_volume": 891.5, "taker_buy_quote": 97.26265}, {"ts": 1774960080000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 37379.9, "quote_volume": 4071.59226, "trades": 95, "taker_buy_volume": 11853.8, "taker_buy_quote": 1291.75625}, {"ts": 1774960140000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 962.4, "quote_volume": 104.87015, "trades": 2, "taker_buy_volume": 962.4, "taker_buy_quote": 104.87015}, {"ts": 1774960200000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 1225.4, "quote_volume": 133.54195, "trades": 6, "taker_buy_volume": 801.3, "taker_buy_quote": 87.35746}, {"ts": 1774960260000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1019.8, "quote_volume": 111.26018, "trades": 3, "taker_buy_volume": 1019.8, "taker_buy_quote": 111.26018}, {"ts": 1774960320000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 539.6, "quote_volume": 58.87036, "trades": 4, "taker_buy_volume": 539.6, "taker_buy_quote": 58.87036}, {"ts": 1774960380000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 942.2, "quote_volume": 102.81512, "trades": 5, "taker_buy_volume": 942.2, "taker_buy_quote": 102.81512}, {"ts": 1774960440000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960500000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960560000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 174.3, "quote_volume": 19.03356, "trades": 3, "taker_buy_volume": 91.8, "taker_buy_quote": 10.02456}, {"ts": 1774960620000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 698.3, "quote_volume": 76.31242, "trades": 5, "taker_buy_volume": 580.6, "taker_buy_quote": 63.45958}, {"ts": 1774960680000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 1131.2, "quote_volume": 123.55828, "trades": 4, "taker_buy_volume": 167.4, "taker_buy_quote": 18.29682}, {"ts": 1774960740000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 6173.2, "quote_volume": 673.30695, "trades": 9, "taker_buy_volume": 700.2, "taker_buy_quote": 76.3218}, {"ts": 1774960800000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 2985.8, "quote_volume": 325.5887, "trades": 3, "taker_buy_volume": 2985.8, "taker_buy_quote": 325.5887}, {"ts": 1774960860000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960920000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 3717.1, "quote_volume": 404.42967, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960980000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 1029.7, "quote_volume": 111.83463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961040000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 828.4, "quote_volume": 89.96424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961100000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 3663.0, "quote_volume": 398.46335, "trades": 6, "taker_buy_volume": 3663.0, "taker_buy_quote": 398.46335}, {"ts": 1774961160000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961220000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 571.8, "quote_volume": 62.21184, "trades": 2, "taker_buy_volume": 571.8, "taker_buy_quote": 62.21184}, {"ts": 1774961280000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 307.5, "quote_volume": 33.456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961340000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1137.4, "quote_volume": 123.63538, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961400000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961460000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 3259.2, "quote_volume": 354.2474, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961520000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961580000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961640000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 214.5, "quote_volume": 23.31615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961700000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 740.6, "quote_volume": 80.44724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961760000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 14249.0, "quote_volume": 1547.4414, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961820000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 92.0, "quote_volume": 9.9912, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 9.9912}, {"ts": 1774961880000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 26442.1, "quote_volume": 2871.61206, "trades": 15, "taker_buy_volume": 26442.1, "taker_buy_quote": 2871.61206}, {"ts": 1774961940000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962000000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1464.6, "quote_volume": 159.20202, "trades": 2, "taker_buy_volume": 92.1, "taker_buy_quote": 10.01127}, {"ts": 1774962060000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 79411.9, "quote_volume": 8644.10368, "trades": 83, "taker_buy_volume": 46492.0, "taker_buy_quote": 5062.58188}, {"ts": 1774962120000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 12402.3, "quote_volume": 1349.42605, "trades": 16, "taker_buy_volume": 1322.9, "taker_buy_quote": 143.98733}, {"ts": 1774962180000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 3599.6, "quote_volume": 391.63648, "trades": 2, "taker_buy_volume": 3599.6, "taker_buy_quote": 391.63648}, {"ts": 1774962240000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962300000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 7512.6, "quote_volume": 817.45199, "trades": 8, "taker_buy_volume": 3956.0, "taker_buy_quote": 430.49391}, {"ts": 1774962360000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1336.0, "quote_volume": 145.3568, "trades": 2, "taker_buy_volume": 1336.0, "taker_buy_quote": 145.3568}, {"ts": 1774962420000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 16088.0, "quote_volume": 1749.06188, "trades": 12, "taker_buy_volume": 1407.5, "taker_buy_quote": 153.136}, {"ts": 1774962480000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 872.1, "quote_volume": 95.02956, "trades": 6, "taker_buy_volume": 577.0, "taker_buy_quote": 62.88379}, {"ts": 1774962540000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 1996.3, "quote_volume": 217.63621, "trades": 7, "taker_buy_volume": 146.8, "taker_buy_quote": 16.01588}, {"ts": 1774962600000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 55.6, "quote_volume": 6.05484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962660000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962720000, "open": 0.1089, "high": 0.1089, "low": 0.1084, "close": 0.1084, "volume": 97058.6, "quote_volume": 10553.05341, "trades": 36, "taker_buy_volume": 14938.9, "taker_buy_quote": 1620.95501}, {"ts": 1774962780000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 12796.0, "quote_volume": 1387.0864, "trades": 7, "taker_buy_volume": 6264.7, "taker_buy_quote": 679.09348}, {"ts": 1774962840000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1361.2, "quote_volume": 147.6902, "trades": 5, "taker_buy_volume": 394.3, "taker_buy_quote": 42.78155}, {"ts": 1774962900000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 12264.1, "quote_volume": 1330.57457, "trades": 14, "taker_buy_volume": 4168.9, "taker_buy_quote": 452.32565}, {"ts": 1774962960000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 4639.8, "quote_volume": 504.33703, "trades": 7, "taker_buy_volume": 2639.8, "taker_buy_quote": 286.93703}, {"ts": 1774963020000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963080000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 735.6, "quote_volume": 80.03328, "trades": 4, "taker_buy_volume": 735.6, "taker_buy_quote": 80.03328}, {"ts": 1774963140000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 7295.8, "quote_volume": 794.3317, "trades": 9, "taker_buy_volume": 5486.6, "taker_buy_quote": 597.49074}, {"ts": 1774963200000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 125.4, "quote_volume": 13.64352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963260000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963320000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 3019.8, "quote_volume": 329.1582, "trades": 3, "taker_buy_volume": 3019.8, "taker_buy_quote": 329.1582}, {"ts": 1774963380000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 12851.1, "quote_volume": 1400.85669, "trades": 12, "taker_buy_volume": 12796.2, "taker_buy_quote": 1394.87808}, {"ts": 1774963440000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963500000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 431.6, "quote_volume": 47.06273, "trades": 2, "taker_buy_volume": 431.6, "taker_buy_quote": 47.06273}, {"ts": 1774963560000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 1349.4, "quote_volume": 147.12194, "trades": 5, "taker_buy_volume": 232.6, "taker_buy_quote": 25.39074}, {"ts": 1774963620000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 3288.1, "quote_volume": 358.6021, "trades": 4, "taker_buy_volume": 274.7, "taker_buy_quote": 29.99724}, {"ts": 1774963680000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 3904.9, "quote_volume": 426.41508, "trades": 5, "taker_buy_volume": 2938.0, "taker_buy_quote": 320.8296}, {"ts": 1774963740000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 4110.3, "quote_volume": 448.5762, "trades": 6, "taker_buy_volume": 457.8, "taker_buy_quote": 49.99176}, {"ts": 1774963800000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 4205.6, "quote_volume": 458.79687, "trades": 9, "taker_buy_volume": 466.6, "taker_buy_quote": 50.91524}, {"ts": 1774963860000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 3635.4, "quote_volume": 397.15241, "trades": 6, "taker_buy_volume": 700.4, "taker_buy_quote": 76.55372}, {"ts": 1774963920000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 1950.2, "quote_volume": 212.77599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963980000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 3862.4, "quote_volume": 421.07542, "trades": 8, "taker_buy_volume": 866.4, "taker_buy_quote": 94.51783}, {"ts": 1774964040000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 773.4, "quote_volume": 84.25414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964100000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 33809.3, "quote_volume": 3681.03117, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964160000, "open": 0.1088, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 97075.8, "quote_volume": 10538.00742, "trades": 27, "taker_buy_volume": 708.9, "taker_buy_quote": 77.05743}, {"ts": 1774964220000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 41554.5, "quote_volume": 4510.56163, "trades": 35, "taker_buy_volume": 34391.5, "taker_buy_quote": 3733.05513}, {"ts": 1774964280000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 39538.4, "quote_volume": 4289.9164, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964340000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 20979.7, "quote_volume": 2274.4805, "trades": 9, "taker_buy_volume": 777.1, "taker_buy_quote": 84.31535}, {"ts": 1774964400000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 1287.4, "quote_volume": 139.85103, "trades": 4, "taker_buy_volume": 1287.4, "taker_buy_quote": 139.85103}, {"ts": 1774964460000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 19229.7, "quote_volume": 2093.43889, "trades": 16, "taker_buy_volume": 7611.7, "taker_buy_quote": 828.90491}, {"ts": 1774964520000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 4988.3, "quote_volume": 542.26837, "trades": 3, "taker_buy_volume": 4988.3, "taker_buy_quote": 542.26837}, {"ts": 1774964580000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 4655.6, "quote_volume": 507.00127, "trades": 6, "taker_buy_volume": 4655.6, "taker_buy_quote": 507.00127}, {"ts": 1774964640000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 2524.0, "quote_volume": 274.46766, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964700000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 65.4, "quote_volume": 7.10244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964760000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 92.1, "quote_volume": 10.02048, "trades": 1, "taker_buy_volume": 92.1, "taker_buy_quote": 10.02048}, {"ts": 1774964820000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 177.3, "quote_volume": 19.30797, "trades": 2, "taker_buy_volume": 177.3, "taker_buy_quote": 19.30797}, {"ts": 1774964880000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 8334.8, "quote_volume": 907.4796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964940000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 330.3, "quote_volume": 35.94584, "trades": 2, "taker_buy_volume": 330.3, "taker_buy_quote": 35.94584}, {"ts": 1774965000000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 393.4, "quote_volume": 42.84126, "trades": 3, "taker_buy_volume": 209.1, "taker_buy_quote": 22.77099}, {"ts": 1774965060000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 1175.5, "quote_volume": 128.02114, "trades": 4, "taker_buy_volume": 91.9, "taker_buy_quote": 10.0171}, {"ts": 1774965120000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 21629.9, "quote_volume": 2357.83058, "trades": 17, "taker_buy_volume": 1464.3, "taker_buy_quote": 159.75513}, {"ts": 1774965180000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 3364.0, "quote_volume": 367.0124, "trades": 5, "taker_buy_volume": 463.3, "taker_buy_quote": 50.54603}, {"ts": 1774965240000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 220.0, "quote_volume": 24.03041, "trades": 3, "taker_buy_volume": 155.9, "taker_buy_quote": 17.03069}, {"ts": 1774965300000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 6191.5, "quote_volume": 676.77367, "trades": 8, "taker_buy_volume": 6100.0, "taker_buy_quote": 666.78187}, {"ts": 1774965360000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 3948.7, "quote_volume": 430.87433, "trades": 10, "taker_buy_volume": 2660.7, "taker_buy_quote": 290.38564}, {"ts": 1774965420000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 5415.2, "quote_volume": 591.32667, "trades": 8, "taker_buy_volume": 5107.1, "taker_buy_quote": 557.71296}, {"ts": 1774965480000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 616.0, "quote_volume": 67.2672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965540000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 2267.5, "quote_volume": 247.41934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965600000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 5497.3, "quote_volume": 600.84571, "trades": 3, "taker_buy_volume": 5497.3, "taker_buy_quote": 600.84571}, {"ts": 1774965660000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 392.2, "quote_volume": 42.90668, "trades": 2, "taker_buy_volume": 392.2, "taker_buy_quote": 42.90668}, {"ts": 1774965720000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 15239.4, "quote_volume": 1666.06884, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965780000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965840000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 328.3, "quote_volume": 35.85677, "trades": 3, "taker_buy_volume": 64.1, "taker_buy_quote": 7.00613}, {"ts": 1774965900000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 64.1, "quote_volume": 6.9869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965960000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 3109.4, "quote_volume": 339.02538, "trades": 15, "taker_buy_volume": 745.5, "taker_buy_quote": 81.3179}, {"ts": 1774966020000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 16932.7, "quote_volume": 1849.05084, "trades": 8, "taker_buy_volume": 9356.4, "taker_buy_quote": 1021.71888}, {"ts": 1774966080000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 3050.4, "quote_volume": 333.06137, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966140000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 585.3, "quote_volume": 63.85623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966200000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1108.7, "quote_volume": 120.95917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966260000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 9119.5, "quote_volume": 997.49435, "trades": 11, "taker_buy_volume": 3710.6, "taker_buy_quote": 405.88487}, {"ts": 1774966320000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 12706.2, "quote_volume": 1390.05828, "trades": 4, "taker_buy_volume": 12706.2, "taker_buy_quote": 1390.05828}, {"ts": 1774966380000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 2388.1, "quote_volume": 261.49695, "trades": 7, "taker_buy_volume": 2388.1, "taker_buy_quote": 261.49695}, {"ts": 1774966440000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 10462.9, "quote_volume": 1147.78396, "trades": 12, "taker_buy_volume": 10462.9, "taker_buy_quote": 1147.78396}, {"ts": 1774966500000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 25718.9, "quote_volume": 2821.05749, "trades": 50, "taker_buy_volume": 13306.4, "taker_buy_quote": 1460.07504}, {"ts": 1774966560000, "open": 0.1098, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 5360.5, "quote_volume": 588.03024, "trades": 7, "taker_buy_volume": 3730.6, "taker_buy_quote": 409.55619}, {"ts": 1774966620000, "open": 0.1097, "high": 0.1098, "low": 0.1095, "close": 0.1097, "volume": 13915.7, "quote_volume": 1525.61559, "trades": 21, "taker_buy_volume": 9015.8, "taker_buy_quote": 989.02719}, {"ts": 1774966680000, "open": 0.1097, "high": 0.11, "low": 0.1096, "close": 0.11, "volume": 46639.9, "quote_volume": 5118.08238, "trades": 81, "taker_buy_volume": 31197.5, "taker_buy_quote": 3424.49896}, {"ts": 1774966740000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 11825.3, "quote_volume": 1301.16119, "trades": 17, "taker_buy_volume": 9571.6, "taker_buy_quote": 1053.47956}, {"ts": 1774966800000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 19435.9, "quote_volume": 2135.51421, "trades": 13, "taker_buy_volume": 6988.8, "taker_buy_quote": 768.06912}, {"ts": 1774966860000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 20980.5, "quote_volume": 2301.30183, "trades": 14, "taker_buy_volume": 10420.1, "taker_buy_quote": 1143.15502}, {"ts": 1774966920000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 2392.0, "quote_volume": 262.4024, "trades": 4, "taker_buy_volume": 2392.0, "taker_buy_quote": 262.4024}, {"ts": 1774966980000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 8170.2, "quote_volume": 896.90512, "trades": 6, "taker_buy_volume": 8170.2, "taker_buy_quote": 896.90512}, {"ts": 1774967040000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 12989.3, "quote_volume": 1423.94072, "trades": 14, "taker_buy_volume": 1895.1, "taker_buy_quote": 208.0164}, {"ts": 1774967100000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 95628.8, "quote_volume": 10490.88395, "trades": 19, "taker_buy_volume": 16174.4, "taker_buy_quote": 1774.73627}, {"ts": 1774967160000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 6303.3, "quote_volume": 691.26578, "trades": 11, "taker_buy_volume": 2012.0, "taker_buy_quote": 220.9176}, {"ts": 1774967220000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 5799.8, "quote_volume": 636.23806, "trades": 6, "taker_buy_volume": 1074.2, "taker_buy_quote": 117.83974}, {"ts": 1774967280000, "open": 0.1097, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 10594.3, "quote_volume": 1161.33311, "trades": 15, "taker_buy_volume": 7463.6, "taker_buy_quote": 818.29607}, {"ts": 1774967340000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 6249.9, "quote_volume": 686.0677, "trades": 7, "taker_buy_volume": 1582.1, "taker_buy_quote": 173.87279}, {"ts": 1774967400000, "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 13540.8, "quote_volume": 1485.51989, "trades": 12, "taker_buy_volume": 529.7, "taker_buy_quote": 58.15931}, {"ts": 1774967460000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 18001.3, "quote_volume": 1970.59634, "trades": 15, "taker_buy_volume": 7547.4, "taker_buy_quote": 826.52707}, {"ts": 1774967520000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 1712.5, "quote_volume": 187.5776, "trades": 3, "taker_buy_volume": 1712.5, "taker_buy_quote": 187.5776}, {"ts": 1774967580000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 91.3, "quote_volume": 10.01561, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 10.01561}, {"ts": 1774967640000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967700000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 20621.4, "quote_volume": 2259.5234, "trades": 17, "taker_buy_volume": 7978.2, "taker_buy_quote": 874.41072}, {"ts": 1774967760000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 6996.8, "quote_volume": 765.45906, "trades": 6, "taker_buy_volume": 63.8, "taker_buy_quote": 6.9861}, {"ts": 1774967820000, "open": 0.1093, "high": 0.1093, "low": 0.1089, "close": 0.1089, "volume": 38958.8, "quote_volume": 4249.87513, "trades": 32, "taker_buy_volume": 11461.9, "taker_buy_quote": 1249.36635}, {"ts": 1774967880000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 13134.7, "quote_volume": 1432.78354, "trades": 9, "taker_buy_volume": 11012.4, "taker_buy_quote": 1201.45284}, {"ts": 1774967940000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968000000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1580.4, "quote_volume": 172.42164, "trades": 2, "taker_buy_volume": 1580.4, "taker_buy_quote": 172.42164}, {"ts": 1774968060000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 11882.3, "quote_volume": 1293.79825, "trades": 13, "taker_buy_volume": 3244.8, "taker_buy_quote": 353.35872}, {"ts": 1774968120000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 4173.1, "quote_volume": 454.45059, "trades": 6, "taker_buy_volume": 4173.1, "taker_buy_quote": 454.45059}, {"ts": 1774968180000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 2159.1, "quote_volume": 234.72295, "trades": 4, "taker_buy_volume": 1478.2, "taker_buy_quote": 160.68034}, {"ts": 1774968240000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 3126.8, "quote_volume": 340.45894, "trades": 6, "taker_buy_volume": 3126.8, "taker_buy_quote": 340.45894}, {"ts": 1774968300000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 6440.1, "quote_volume": 701.56007, "trades": 10, "taker_buy_volume": 6191.9, "taker_buy_quote": 674.57073}, {"ts": 1774968360000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 2637.8, "quote_volume": 287.0289, "trades": 6, "taker_buy_volume": 2573.5, "taker_buy_quote": 280.03306}, {"ts": 1774968420000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 14992.5, "quote_volume": 1633.16591, "trades": 32, "taker_buy_volume": 14992.5, "taker_buy_quote": 1633.16591}, {"ts": 1774968480000, "open": 0.1089, "high": 0.1091, "low": 0.1087, "close": 0.1087, "volume": 22383.9, "quote_volume": 2437.48732, "trades": 55, "taker_buy_volume": 19735.3, "taker_buy_quote": 2149.5026}, {"ts": 1774968540000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 5698.0, "quote_volume": 617.44385, "trades": 10, "taker_buy_volume": 100.0, "taker_buy_quote": 10.86}, {"ts": 1774968600000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 1259.8, "quote_volume": 136.4892, "trades": 9, "taker_buy_volume": 289.1, "taker_buy_quote": 31.33039}, {"ts": 1774968660000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.1079, "volume": 83158.9, "quote_volume": 8991.12464, "trades": 173, "taker_buy_volume": 23861.4, "taker_buy_quote": 2580.32501}, {"ts": 1774968720000, "open": 0.1081, "high": 0.1082, "low": 0.1078, "close": 0.1079, "volume": 12945.4, "quote_volume": 1397.48284, "trades": 32, "taker_buy_volume": 5731.8, "taker_buy_quote": 619.54417}, {"ts": 1774968780000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 1440.7, "quote_volume": 155.44153, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 10.8}, {"ts": 1774968840000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 9601.5, "quote_volume": 1035.28056, "trades": 8, "taker_buy_volume": 92.1, "taker_buy_quote": 9.9468}, {"ts": 1774968900000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 3461.3, "quote_volume": 373.27709, "trades": 9, "taker_buy_volume": 556.3, "taker_buy_quote": 60.04645}, {"ts": 1774968960000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 37192.2, "quote_volume": 4008.91588, "trades": 24, "taker_buy_volume": 5734.9, "taker_buy_quote": 618.22222}, {"ts": 1774969020000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 32910.5, "quote_volume": 3548.27642, "trades": 12, "taker_buy_volume": 28632.7, "taker_buy_quote": 3086.7018}, {"ts": 1774969080000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 14348.0, "quote_volume": 1547.99363, "trades": 13, "taker_buy_volume": 408.7, "taker_buy_quote": 44.1396}, {"ts": 1774969140000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 36831.3, "quote_volume": 3974.09727, "trades": 8, "taker_buy_volume": 33491.0, "taker_buy_quote": 3613.6789}, {"ts": 1774969200000, "open": 0.1079, "high": 0.108, "low": 0.1069, "close": 0.107, "volume": 135631.2, "quote_volume": 14563.37012, "trades": 150, "taker_buy_volume": 43257.4, "taker_buy_quote": 4648.45183}, {"ts": 1774969260000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 3767.3, "quote_volume": 403.75045, "trades": 8, "taker_buy_volume": 2819.8, "taker_buy_quote": 302.2732}, {"ts": 1774969320000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1134.4, "quote_volume": 121.77843, "trades": 5, "taker_buy_volume": 1134.4, "taker_buy_quote": 121.77843}, {"ts": 1774969380000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 461.6, "quote_volume": 49.4467, "trades": 3, "taker_buy_volume": 274.7, "taker_buy_quote": 29.42037}, {"ts": 1774969440000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 784.5, "quote_volume": 84.0293, "trades": 4, "taker_buy_volume": 784.5, "taker_buy_quote": 84.0293}, {"ts": 1774969500000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969560000, "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1074, "volume": 2661.5, "quote_volume": 285.41088, "trades": 14, "taker_buy_volume": 2242.8, "taker_buy_quote": 240.60998}, {"ts": 1774969620000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 1327.0, "quote_volume": 142.3971, "trades": 12, "taker_buy_volume": 165.2, "taker_buy_quote": 17.74248}, {"ts": 1774969680000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1251.4, "quote_volume": 134.26817, "trades": 4, "taker_buy_volume": 1180.9, "taker_buy_quote": 126.71057}, {"ts": 1774969740000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 698.7, "quote_volume": 74.77024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969800000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 6395.6, "quote_volume": 685.61766, "trades": 6, "taker_buy_volume": 6395.6, "taker_buy_quote": 685.61766}, {"ts": 1774969860000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 698.2, "quote_volume": 75.05649, "trades": 4, "taker_buy_volume": 698.2, "taker_buy_quote": 75.05649}, {"ts": 1774969920000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 44460.0, "quote_volume": 4788.41008, "trades": 48, "taker_buy_volume": 11282.2, "taker_buy_quote": 1214.93596}, {"ts": 1774969980000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1222.6, "quote_volume": 131.67402, "trades": 2, "taker_buy_volume": 1222.6, "taker_buy_quote": 131.67402}, {"ts": 1774970040000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 8561.0, "quote_volume": 922.45736, "trades": 8, "taker_buy_volume": 6372.1, "taker_buy_quote": 686.71283}, {"ts": 1774970100000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 2328.4, "quote_volume": 250.96154, "trades": 5, "taker_buy_volume": 1219.7, "taker_buy_quote": 131.48366}, {"ts": 1774970160000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 78.5, "quote_volume": 8.4623, "trades": 2, "taker_buy_volume": 78.5, "taker_buy_quote": 8.4623}, {"ts": 1774970220000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 13264.3, "quote_volume": 1427.44113, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970280000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 2549.9, "quote_volume": 274.34627, "trades": 5, "taker_buy_volume": 269.8, "taker_buy_quote": 29.05746}, {"ts": 1774970340000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 4640.1, "quote_volume": 497.54903, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970400000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 9407.8, "quote_volume": 1008.28024, "trades": 12, "taker_buy_volume": 3662.2, "taker_buy_quote": 392.8963}, {"ts": 1774970460000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 61114.4, "quote_volume": 6533.33724, "trades": 36, "taker_buy_volume": 28729.0, "taker_buy_quote": 3070.90358}, {"ts": 1774970520000, "open": 0.1067, "high": 0.1073, "low": 0.1067, "close": 0.1073, "volume": 38807.6, "quote_volume": 4148.16126, "trades": 19, "taker_buy_volume": 38209.9, "taker_buy_quote": 4084.38667}, {"ts": 1774970580000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1535.7, "quote_volume": 164.47347, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970640000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970700000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 4855.2, "quote_volume": 519.93814, "trades": 14, "taker_buy_volume": 3514.9, "taker_buy_quote": 376.42942}, {"ts": 1774970760000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 19681.2, "quote_volume": 2107.82554, "trades": 14, "taker_buy_volume": 9685.7, "taker_buy_quote": 1038.11558}, {"ts": 1774970820000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 341.0, "quote_volume": 36.45286, "trades": 3, "taker_buy_volume": 123.5, "taker_buy_quote": 13.2145}, {"ts": 1774970880000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 7121.9, "quote_volume": 761.35281, "trades": 5, "taker_buy_volume": 7121.9, "taker_buy_quote": 761.35281}, {"ts": 1774970940000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 4302.5, "quote_volume": 460.40203, "trades": 6, "taker_buy_volume": 4169.2, "taker_buy_quote": 446.15226}, {"ts": 1774971000000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2416.9, "quote_volume": 258.31595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971060000, "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1064, "volume": 65039.6, "quote_volume": 6919.45476, "trades": 60, "taker_buy_volume": 26297.3, "taker_buy_quote": 2798.4361}, {"ts": 1774971120000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 9931.3, "quote_volume": 1057.68345, "trades": 8, "taker_buy_volume": 6586.9, "taker_buy_quote": 701.50485}, {"ts": 1774971180000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1428.5, "quote_volume": 152.13525, "trades": 2, "taker_buy_volume": 1428.5, "taker_buy_quote": 152.13525}, {"ts": 1774971240000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 18672.6, "quote_volume": 1988.6413, "trades": 7, "taker_buy_volume": 94.0, "taker_buy_quote": 10.0204}, {"ts": 1774971300000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 505.3, "quote_volume": 53.80504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971360000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 12586.5, "quote_volume": 1340.83783, "trades": 10, "taker_buy_volume": 12493.9, "taker_buy_quote": 1330.97593}, {"ts": 1774971420000, "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": 1774971480000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 289.8, "quote_volume": 30.92166, "trades": 3, "taker_buy_volume": 94.0, "taker_buy_quote": 10.0298}, {"ts": 1774971540000, "open": 0.1067, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 8193.4, "quote_volume": 875.59619, "trades": 13, "taker_buy_volume": 7265.1, "taker_buy_quote": 776.55678}, {"ts": 1774971600000, "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": 1774971660000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 412.7, "quote_volume": 44.03509, "trades": 1, "taker_buy_volume": 412.7, "taker_buy_quote": 44.03509}, {"ts": 1774971720000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 93.8, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 93.8, "taker_buy_quote": 10.01784}, {"ts": 1774971780000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3024.8, "quote_volume": 323.04864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971840000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971900000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 25772.5, "quote_volume": 2749.92575, "trades": 15, "taker_buy_volume": 13439.1, "taker_buy_quote": 1433.95197}, {"ts": 1774971960000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 27521.8, "quote_volume": 2938.34274, "trades": 26, "taker_buy_volume": 26568.4, "taker_buy_quote": 2836.56652}, {"ts": 1774972020000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 468.1, "quote_volume": 49.99857, "trades": 2, "taker_buy_volume": 468.1, "taker_buy_quote": 49.99857}, {"ts": 1774972080000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 408.8, "quote_volume": 43.60958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972140000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 657.5, "quote_volume": 70.0895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972200000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1407.1, "quote_volume": 150.13757, "trades": 2, "taker_buy_volume": 1407.1, "taker_buy_quote": 150.13757}, {"ts": 1774972260000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3312.4, "quote_volume": 353.76432, "trades": 8, "taker_buy_volume": 400.7, "taker_buy_quote": 42.79476}, {"ts": 1774972320000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 7832.8, "quote_volume": 836.5017, "trades": 9, "taker_buy_volume": 5087.8, "taker_buy_quote": 543.3357}, {"ts": 1774972380000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 720.8, "quote_volume": 76.90936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972440000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 77533.1, "quote_volume": 8258.14437, "trades": 27, "taker_buy_volume": 28407.8, "taker_buy_quote": 3025.64965}, {"ts": 1774972500000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1833.2, "quote_volume": 195.41912, "trades": 5, "taker_buy_volume": 507.6, "taker_buy_quote": 54.11016}, {"ts": 1774972560000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2209.5, "quote_volume": 235.57027, "trades": 6, "taker_buy_volume": 2209.5, "taker_buy_quote": 235.57027}, {"ts": 1774972620000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1335.6, "quote_volume": 142.28278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972680000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 215.4, "quote_volume": 22.96164, "trades": 1, "taker_buy_volume": 215.4, "taker_buy_quote": 22.96164}, {"ts": 1774972740000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 18243.8, "quote_volume": 1940.11629, "trades": 17, "taker_buy_volume": 561.0, "taker_buy_quote": 59.7465}, {"ts": 1774972800000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 912.0, "quote_volume": 97.11846, "trades": 6, "taker_buy_volume": 912.0, "taker_buy_quote": 97.11846}, {"ts": 1774972860000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 589.9, "quote_volume": 62.94231, "trades": 5, "taker_buy_volume": 589.9, "taker_buy_quote": 62.94231}, {"ts": 1774972920000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 15218.5, "quote_volume": 1628.35272, "trades": 15, "taker_buy_volume": 15044.5, "taker_buy_quote": 1609.75212}, {"ts": 1774972980000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 10263.2, "quote_volume": 1098.14131, "trades": 12, "taker_buy_volume": 4857.7, "taker_buy_quote": 519.7739}, {"ts": 1774973040000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 154.4, "quote_volume": 16.51144, "trades": 2, "taker_buy_volume": 60.8, "taker_buy_quote": 6.5056}, {"ts": 1774973100000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 186.9, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 186.9, "taker_buy_quote": 19.9983}, {"ts": 1774973160000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4933.3, "quote_volume": 526.89796, "trades": 7, "taker_buy_volume": 215.2, "taker_buy_quote": 23.00488}, {"ts": 1774973220000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1589.9, "quote_volume": 169.7953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973280000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 720.4, "quote_volume": 76.96946, "trades": 2, "taker_buy_volume": 307.4, "taker_buy_quote": 32.86106}, {"ts": 1774973340000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 374.1, "quote_volume": 39.99129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973400000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2333.6, "quote_volume": 249.46184, "trades": 4, "taker_buy_volume": 2333.6, "taker_buy_quote": 249.46184}, {"ts": 1774973460000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 4735.1, "quote_volume": 506.18219, "trades": 5, "taker_buy_volume": 3053.8, "taker_buy_quote": 326.45122}, {"ts": 1774973520000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 4790.7, "quote_volume": 511.6143, "trades": 8, "taker_buy_volume": 2619.9, "taker_buy_quote": 279.80532}, {"ts": 1774973580000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1979.2, "quote_volume": 211.21389, "trades": 6, "taker_buy_volume": 332.5, "taker_buy_quote": 35.511}, {"ts": 1774973640000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 795.7, "quote_volume": 84.98076, "trades": 3, "taker_buy_volume": 795.7, "taker_buy_quote": 84.98076}, {"ts": 1774973700000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 8227.3, "quote_volume": 878.73501, "trades": 18, "taker_buy_volume": 5680.5, "taker_buy_quote": 606.68678}, {"ts": 1774973760000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 700.3, "quote_volume": 74.99277, "trades": 2, "taker_buy_volume": 700.3, "taker_buy_quote": 74.99277}, {"ts": 1774973820000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 412.9, "quote_volume": 44.1803, "trades": 1, "taker_buy_volume": 412.9, "taker_buy_quote": 44.1803}, {"ts": 1774973880000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1372.5, "quote_volume": 146.8575, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 146.8575}, {"ts": 1774973940000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974000000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 50.6, "quote_volume": 5.4142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974060000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 3751.8, "quote_volume": 401.81778, "trades": 9, "taker_buy_volume": 659.5, "taker_buy_quote": 70.63245}, {"ts": 1774974120000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 26222.3, "quote_volume": 2810.81627, "trades": 15, "taker_buy_volume": 24804.4, "taker_buy_quote": 2658.95918}, {"ts": 1774974180000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974240000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 882.1, "quote_volume": 94.52997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974300000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 657.7, "quote_volume": 70.50544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974360000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974420000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 6157.0, "quote_volume": 660.10674, "trades": 13, "taker_buy_volume": 5088.6, "taker_buy_quote": 545.57426}, {"ts": 1774974480000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1014.6, "quote_volume": 108.76989, "trades": 3, "taker_buy_volume": 1014.6, "taker_buy_quote": 108.76989}, {"ts": 1774974540000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974600000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1243.6, "quote_volume": 133.43828, "trades": 2, "taker_buy_volume": 1243.6, "taker_buy_quote": 133.43828}, {"ts": 1774974660000, "open": 0.1072, "high": 0.1077, "low": 0.1071, "close": 0.1077, "volume": 30099.0, "quote_volume": 3230.97441, "trades": 27, "taker_buy_volume": 25152.0, "taker_buy_quote": 2700.69608}, {"ts": 1774974720000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 13677.4, "quote_volume": 1470.35632, "trades": 7, "taker_buy_volume": 2358.2, "taker_buy_quote": 253.54232}, {"ts": 1774974780000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 23227.4, "quote_volume": 2495.81349, "trades": 28, "taker_buy_volume": 13946.5, "taker_buy_quote": 1499.03264}, {"ts": 1774974840000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 9750.0, "quote_volume": 1047.10609, "trades": 3, "taker_buy_volume": 9310.9, "taker_buy_quote": 999.99066}, {"ts": 1774974900000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4782.7, "quote_volume": 512.55122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974960000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 6747.5, "quote_volume": 722.68397, "trades": 7, "taker_buy_volume": 6308.5, "taker_buy_quote": 675.71097}, {"ts": 1774975020000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975080000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 42382.4, "quote_volume": 4550.39031, "trades": 45, "taker_buy_volume": 29159.1, "taker_buy_quote": 3130.26795}, {"ts": 1774975140000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 15608.7, "quote_volume": 1678.75758, "trades": 28, "taker_buy_volume": 14257.8, "taker_buy_quote": 1533.26565}, {"ts": 1774975200000, "open": 0.1079, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 67707.4, "quote_volume": 7317.45268, "trades": 54, "taker_buy_volume": 65431.7, "taker_buy_quote": 7071.44022}, {"ts": 1774975260000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 11022.5, "quote_volume": 1191.63357, "trades": 53, "taker_buy_volume": 2079.9, "taker_buy_quote": 224.93851}, {"ts": 1774975320000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 5164.7, "quote_volume": 557.33425, "trades": 11, "taker_buy_volume": 1933.8, "taker_buy_quote": 208.65702}, {"ts": 1774975380000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 23636.1, "quote_volume": 2549.20509, "trades": 83, "taker_buy_volume": 10738.5, "taker_buy_quote": 1157.84988}, {"ts": 1774975440000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 14193.0, "quote_volume": 1527.81597, "trades": 17, "taker_buy_volume": 1971.5, "taker_buy_quote": 212.18186}, {"ts": 1774975500000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 30893.6, "quote_volume": 3323.50607, "trades": 155, "taker_buy_volume": 2785.9, "taker_buy_quote": 299.70781}, {"ts": 1774975560000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 11780.7, "quote_volume": 1266.53414, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975620000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 94.7, "quote_volume": 10.18025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975680000, "open": 0.1075, "high": 0.1077, "low": 0.1073, "close": 0.1075, "volume": 30798.3, "quote_volume": 3312.95489, "trades": 107, "taker_buy_volume": 13417.5, "taker_buy_quote": 1444.02982}, {"ts": 1774975740000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 2491.1, "quote_volume": 268.38229, "trades": 10, "taker_buy_volume": 2491.1, "taker_buy_quote": 268.38229}, {"ts": 1774975800000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 16003.0, "quote_volume": 1725.17363, "trades": 12, "taker_buy_volume": 15573.5, "taker_buy_quote": 1678.87353}, {"ts": 1774975860000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 688.5, "quote_volume": 74.358, "trades": 2, "taker_buy_volume": 688.5, "taker_buy_quote": 74.358}, {"ts": 1774975920000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 9688.2, "quote_volume": 1044.5845, "trades": 11, "taker_buy_volume": 555.6, "taker_buy_quote": 59.94924}, {"ts": 1774975980000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976040000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976100000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 47.7, "quote_volume": 5.13729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976160000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 3670.1, "quote_volume": 394.90728, "trades": 7, "taker_buy_volume": 271.0, "taker_buy_quote": 29.1596}, {"ts": 1774976220000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 1835.6, "quote_volume": 197.46425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976280000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 1916.6, "quote_volume": 206.26544, "trades": 12, "taker_buy_volume": 439.5, "taker_buy_quote": 47.33413}, {"ts": 1774976340000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 11803.8, "quote_volume": 1270.08888, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976400000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 14666.3, "quote_volume": 1578.09388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976460000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 93.1, "quote_volume": 10.00825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976520000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976580000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 20343.1, "quote_volume": 2187.44521, "trades": 12, "taker_buy_volume": 18477.7, "taker_buy_quote": 1986.92881}, {"ts": 1774976640000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 100447.7, "quote_volume": 10778.106, "trades": 89, "taker_buy_volume": 7095.6, "taker_buy_quote": 761.85194}, {"ts": 1774976700000, "open": 0.1073, "high": 0.1073, "low": 0.1068, "close": 0.1069, "volume": 80298.3, "quote_volume": 8581.73028, "trades": 38, "taker_buy_volume": 11748.8, "taker_buy_quote": 1256.55765}, {"ts": 1774976760000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 100.4, "quote_volume": 10.73743, "trades": 2, "taker_buy_volume": 46.7, "taker_buy_quote": 4.9969}, {"ts": 1774976820000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4826.2, "quote_volume": 515.91438, "trades": 3, "taker_buy_volume": 4762.2, "taker_buy_quote": 509.07918}, {"ts": 1774976880000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 3152.6, "quote_volume": 337.3282, "trades": 21, "taker_buy_volume": 93.7, "taker_buy_quote": 10.0259}, {"ts": 1774976940000, "open": 0.1071, "high": 0.1073, "low": 0.1069, "close": 0.1069, "volume": 4243.4, "quote_volume": 454.40414, "trades": 28, "taker_buy_volume": 1351.9, "taker_buy_quote": 144.89383}, {"ts": 1774977000000, "open": 0.107, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 5556.5, "quote_volume": 595.23614, "trades": 25, "taker_buy_volume": 3279.1, "taker_buy_quote": 351.49144}, {"ts": 1774977060000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 2720.6, "quote_volume": 292.01024, "trades": 20, "taker_buy_volume": 745.7, "taker_buy_quote": 80.0938}, {"ts": 1774977120000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2588.5, "quote_volume": 277.74605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977180000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 4271.1, "quote_volume": 459.05822, "trades": 15, "taker_buy_volume": 1757.0, "taker_buy_quote": 189.04388}, {"ts": 1774977240000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 8470.0, "quote_volume": 912.60113, "trades": 22, "taker_buy_volume": 3176.5, "taker_buy_quote": 342.49118}, {"ts": 1774977300000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 32534.0, "quote_volume": 3517.13795, "trades": 85, "taker_buy_volume": 10232.2, "taker_buy_quote": 1106.31337}, {"ts": 1774977360000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 4321.7, "quote_volume": 466.67364, "trades": 7, "taker_buy_volume": 1764.7, "taker_buy_quote": 190.5876}, {"ts": 1774977420000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 16670.3, "quote_volume": 1800.23637, "trades": 19, "taker_buy_volume": 13306.7, "taker_buy_quote": 1437.13043}, {"ts": 1774977480000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977540000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 12154.3, "quote_volume": 1314.67549, "trades": 9, "taker_buy_volume": 12154.3, "taker_buy_quote": 1314.67549}, {"ts": 1774977600000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 2061.6, "quote_volume": 222.45564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977660000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 8349.5, "quote_volume": 898.68966, "trades": 10, "taker_buy_volume": 1775.3, "taker_buy_quote": 191.15953}, {"ts": 1774977720000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 3337.0, "quote_volume": 359.48768, "trades": 7, "taker_buy_volume": 927.8, "taker_buy_quote": 100.01684}, {"ts": 1774977780000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 6223.6, "quote_volume": 670.67589, "trades": 8, "taker_buy_volume": 817.7, "taker_buy_quote": 88.30231}, {"ts": 1774977840000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977900000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1540.1, "quote_volume": 166.02278, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 147.9555}, {"ts": 1774977960000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 5966.0, "quote_volume": 642.62552, "trades": 19, "taker_buy_volume": 231.9, "taker_buy_quote": 25.02201}, {"ts": 1774978020000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 3815.2, "quote_volume": 410.89704, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978080000, "open": 0.1078, "high": 0.1079, "low": 0.1074, "close": 0.1075, "volume": 8199.7, "quote_volume": 881.61344, "trades": 16, "taker_buy_volume": 2459.1, "taker_buy_quote": 264.88542}, {"ts": 1774978140000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1789.6, "quote_volume": 192.382, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 147.54375}, {"ts": 1774978200000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 6202.4, "quote_volume": 666.758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978260000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 4433.0, "quote_volume": 476.53406, "trades": 6, "taker_buy_volume": 440.5, "taker_buy_quote": 47.3978}, {"ts": 1774978320000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 2158.1, "quote_volume": 232.17058, "trades": 6, "taker_buy_volume": 1748.3, "taker_buy_quote": 188.11708}, {"ts": 1774978380000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 11732.6, "quote_volume": 1260.80487, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978440000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978500000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 49.1, "quote_volume": 5.27825, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 5.27825}, {"ts": 1774978560000, "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 16156.2, "quote_volume": 1735.36338, "trades": 18, "taker_buy_volume": 16027.7, "taker_buy_quote": 1721.57886}, {"ts": 1774978620000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 8074.2, "quote_volume": 867.9765, "trades": 7, "taker_buy_volume": 4867.7, "taker_buy_quote": 523.27775}, {"ts": 1774978680000, "open": 0.1075, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 5041.3, "quote_volume": 541.38005, "trades": 8, "taker_buy_volume": 2834.1, "taker_buy_quote": 304.53817}, {"ts": 1774978740000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 3607.4, "quote_volume": 386.73711, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978800000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 13637.5, "quote_volume": 1460.34217, "trades": 15, "taker_buy_volume": 7499.6, "taker_buy_quote": 803.3448}, {"ts": 1774978860000, "open": 0.1072, "high": 0.1072, "low": 0.1067, "close": 0.1069, "volume": 165389.1, "quote_volume": 17693.24438, "trades": 59, "taker_buy_volume": 52939.8, "taker_buy_quote": 5668.28983}, {"ts": 1774978920000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2095.3, "quote_volume": 223.98757, "trades": 2, "taker_buy_volume": 2095.3, "taker_buy_quote": 223.98757}, {"ts": 1774978980000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2342.8, "quote_volume": 250.44532, "trades": 1, "taker_buy_volume": 2342.8, "taker_buy_quote": 250.44532}, {"ts": 1774979040000, "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": 1774979100000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 8448.2, "quote_volume": 904.08926, "trades": 9, "taker_buy_volume": 8289.6, "taker_buy_quote": 887.12582}, {"ts": 1774979160000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 3080.6, "quote_volume": 329.63353, "trades": 5, "taker_buy_volume": 3080.6, "taker_buy_quote": 329.63353}, {"ts": 1774979220000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 265485.4, "quote_volume": 28442.23005, "trades": 66, "taker_buy_volume": 246146.9, "taker_buy_quote": 26369.68273}, {"ts": 1774979280000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979340000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 242.2, "quote_volume": 25.98806, "trades": 1, "taker_buy_volume": 242.2, "taker_buy_quote": 25.98806}, {"ts": 1774979400000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1335.5, "quote_volume": 143.29915, "trades": 3, "taker_buy_volume": 1141.7, "taker_buy_quote": 122.50441}, {"ts": 1774979460000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 216.7, "quote_volume": 23.25191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979520000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 6116.7, "quote_volume": 656.54299, "trades": 25, "taker_buy_volume": 5442.5, "taker_buy_quote": 584.20133}, {"ts": 1774979580000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 1584.2, "quote_volume": 169.99553, "trades": 6, "taker_buy_volume": 108.7, "taker_buy_quote": 11.67438}, {"ts": 1774979640000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979700000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 15194.0, "quote_volume": 1629.43259, "trades": 32, "taker_buy_volume": 6000.0, "taker_buy_quote": 643.83579}, {"ts": 1774979760000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 16157.4, "quote_volume": 1732.95414, "trades": 51, "taker_buy_volume": 13412.4, "taker_buy_quote": 1438.69014}, {"ts": 1774979820000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 3651.3, "quote_volume": 391.05423, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979880000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 99635.6, "quote_volume": 10670.97276, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979940000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980000000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980060000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4492.5, "quote_volume": 481.40852, "trades": 9, "taker_buy_volume": 956.7, "taker_buy_quote": 102.55824}, {"ts": 1774980120000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 58974.7, "quote_volume": 6317.68512, "trades": 14, "taker_buy_volume": 13575.0, "taker_buy_quote": 1455.24}, {"ts": 1774980180000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980240000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980300000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 5151.3, "quote_volume": 552.38201, "trades": 6, "taker_buy_volume": 5151.3, "taker_buy_quote": 552.38201}, {"ts": 1774980360000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 21938.6, "quote_volume": 2351.56971, "trades": 62, "taker_buy_volume": 300.0, "taker_buy_quote": 32.19}, {"ts": 1774980420000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980480000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 9125.9, "quote_volume": 978.46096, "trades": 8, "taker_buy_volume": 3644.8, "taker_buy_quote": 390.88704}, {"ts": 1774980540000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 2814.6, "quote_volume": 302.30403, "trades": 5, "taker_buy_volume": 2814.6, "taker_buy_quote": 302.30403}, {"ts": 1774980600000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2048.2, "quote_volume": 220.17659, "trades": 6, "taker_buy_volume": 1372.5, "taker_buy_quote": 147.54375}, {"ts": 1774980660000, "open": 0.1075, "high": 0.1075, "low": 0.1071, "close": 0.1071, "volume": 188599.5, "quote_volume": 20256.47201, "trades": 17, "taker_buy_volume": 499.1, "taker_buy_quote": 53.55343}, {"ts": 1774980720000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2616.5, "quote_volume": 280.23247, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980780000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 4803.3, "quote_volume": 515.39409, "trades": 4, "taker_buy_volume": 4803.3, "taker_buy_quote": 515.39409}, {"ts": 1774980840000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1077, "volume": 105596.9, "quote_volume": 11374.03716, "trades": 48, "taker_buy_volume": 77711.9, "taker_buy_quote": 8369.43596}, {"ts": 1774980900000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 104.0, "quote_volume": 11.1904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980960000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1653.5, "quote_volume": 177.9166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981020000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981080000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 16180.5, "quote_volume": 1741.02864, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981140000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 186.4, "quote_volume": 20.01004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981200000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 7953.0, "quote_volume": 853.3569, "trades": 3, "taker_buy_volume": 2369.0, "taker_buy_quote": 254.1937}, {"ts": 1774981260000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981320000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981380000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981440000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 129.2, "quote_volume": 13.87967, "trades": 2, "taker_buy_volume": 129.2, "taker_buy_quote": 13.87967}, {"ts": 1774981500000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981560000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981620000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981680000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1738.8, "quote_volume": 186.93958, "trades": 5, "taker_buy_volume": 1738.8, "taker_buy_quote": 186.93958}, {"ts": 1774981740000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 3976.0, "quote_volume": 427.42, "trades": 7, "taker_buy_volume": 411.0, "taker_buy_quote": 44.1825}, {"ts": 1774981800000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 46.6, "quote_volume": 5.0095, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 5.0095}, {"ts": 1774981860000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 93.2, "quote_volume": 10.00968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981920000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 12292.6, "quote_volume": 1318.99598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981980000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2897.4, "quote_volume": 310.89102, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 147.26925}, {"ts": 1774982040000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4677.7, "quote_volume": 501.11892, "trades": 5, "taker_buy_volume": 466.8, "taker_buy_quote": 49.99428}, {"ts": 1774982100000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 661.3, "quote_volume": 70.89136, "trades": 3, "taker_buy_volume": 661.3, "taker_buy_quote": 70.89136}, {"ts": 1774982160000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 3306.5, "quote_volume": 354.56752, "trades": 7, "taker_buy_volume": 553.7, "taker_buy_quote": 59.41201}, {"ts": 1774982220000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1251.9, "quote_volume": 134.07849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982280000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1982.9, "quote_volume": 212.36859, "trades": 1, "taker_buy_volume": 1982.9, "taker_buy_quote": 212.36859}, {"ts": 1774982340000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982400000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1510.8, "quote_volume": 161.6556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982460000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 7064.9, "quote_volume": 757.34721, "trades": 7, "taker_buy_volume": 7064.9, "taker_buy_quote": 757.34721}, {"ts": 1774982520000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982580000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982640000, "open": 0.1072, "high": 0.1072, "low": 0.1068, "close": 0.107, "volume": 34811.2, "quote_volume": 3722.95275, "trades": 37, "taker_buy_volume": 1120.4, "taker_buy_quote": 119.8828}, {"ts": 1774982700000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982760000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 250.7, "quote_volume": 26.84449, "trades": 2, "taker_buy_volume": 195.9, "taker_buy_quote": 20.98089}, {"ts": 1774982820000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 5000.0, "quote_volume": 534.3412, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982880000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 7066.5, "quote_volume": 753.99555, "trades": 11, "taker_buy_volume": 4308.6, "taker_buy_quote": 459.72762}, {"ts": 1774982940000, "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": 1774983000000, "open": 0.1066, "high": 0.1072, "low": 0.1066, "close": 0.1071, "volume": 91270.2, "quote_volume": 9752.94191, "trades": 64, "taker_buy_volume": 69383.8, "taker_buy_quote": 7416.12696}, {"ts": 1774983060000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 466.8, "quote_volume": 49.99428, "trades": 1, "taker_buy_volume": 466.8, "taker_buy_quote": 49.99428}, {"ts": 1774983120000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 248.3, "quote_volume": 26.59293, "trades": 2, "taker_buy_volume": 248.3, "taker_buy_quote": 26.59293}, {"ts": 1774983180000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 5850.6, "quote_volume": 626.59926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983240000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1127.5, "quote_volume": 120.75525, "trades": 7, "taker_buy_volume": 1127.5, "taker_buy_quote": 120.75525}, {"ts": 1774983300000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 100.4, "quote_volume": 10.75284, "trades": 1, "taker_buy_volume": 100.4, "taker_buy_quote": 10.75284}, {"ts": 1774983360000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983420000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983480000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 7538.3, "quote_volume": 808.10576, "trades": 18, "taker_buy_volume": 7538.3, "taker_buy_quote": 808.10576}, {"ts": 1774983540000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 93.4, "quote_volume": 10.02182, "trades": 1, "taker_buy_volume": 93.4, "taker_buy_quote": 10.02182}, {"ts": 1774983600000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 7304.8, "quote_volume": 783.90248, "trades": 9, "taker_buy_volume": 506.8, "taker_buy_quote": 54.43032}, {"ts": 1774983660000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 440.5, "quote_volume": 47.26565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983720000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 22336.0, "quote_volume": 2395.68742, "trades": 13, "taker_buy_volume": 143.0, "taker_buy_quote": 15.3725}, {"ts": 1774983780000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 400.0, "quote_volume": 42.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983840000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983900000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 660.3, "quote_volume": 70.76477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983960000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 8689.3, "quote_volume": 932.25036, "trades": 25, "taker_buy_volume": 8351.4, "taker_buy_quote": 895.96923}, {"ts": 1774984020000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 5751.1, "quote_volume": 618.69781, "trades": 15, "taker_buy_volume": 5434.6, "taker_buy_quote": 584.64987}, {"ts": 1774984080000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 33230.2, "quote_volume": 3578.95938, "trades": 20, "taker_buy_volume": 32216.9, "taker_buy_quote": 3469.90207}, {"ts": 1774984140000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 4087.9, "quote_volume": 440.86692, "trades": 16, "taker_buy_volume": 2103.4, "taker_buy_quote": 226.7558}, {"ts": 1774984200000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 266.5, "quote_volume": 28.71923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984260000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1253.4, "quote_volume": 134.99118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984320000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984380000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 11208.3, "quote_volume": 1205.23984, "trades": 27, "taker_buy_volume": 6893.0, "taker_buy_quote": 741.6868}, {"ts": 1774984440000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 3239.9, "quote_volume": 348.28925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984500000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 1909.3, "quote_volume": 205.32554, "trades": 8, "taker_buy_volume": 1333.6, "taker_buy_quote": 143.49536}, {"ts": 1774984560000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 12160.9, "quote_volume": 1309.68078, "trades": 19, "taker_buy_volume": 2602.0, "taker_buy_quote": 280.2354}, {"ts": 1774984620000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 27492.5, "quote_volume": 2958.193, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984680000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 5364.5, "quote_volume": 577.2202, "trades": 15, "taker_buy_volume": 5364.5, "taker_buy_quote": 577.2202}, {"ts": 1774984740000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 1558.5, "quote_volume": 167.997, "trades": 5, "taker_buy_volume": 1558.5, "taker_buy_quote": 167.997}, {"ts": 1774984800000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 2695.7, "quote_volume": 290.42802, "trades": 13, "taker_buy_volume": 2695.7, "taker_buy_quote": 290.42802}, {"ts": 1774984860000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 1436.6, "quote_volume": 154.81458, "trades": 5, "taker_buy_volume": 927.6, "taker_buy_quote": 99.99528}, {"ts": 1774984920000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 929.3, "quote_volume": 100.17854, "trades": 6, "taker_buy_volume": 929.3, "taker_buy_quote": 100.17854}, {"ts": 1774984980000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1253.4, "quote_volume": 134.99118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985040000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 12580.9, "quote_volume": 1356.73117, "trades": 25, "taker_buy_volume": 12580.9, "taker_buy_quote": 1356.73117}, {"ts": 1774985100000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 19823.6, "quote_volume": 2136.85873, "trades": 14, "taker_buy_volume": 2842.2, "taker_buy_quote": 306.38916}, {"ts": 1774985160000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 26350.8, "quote_volume": 2833.26754, "trades": 27, "taker_buy_volume": 1748.7, "taker_buy_quote": 187.81038}, {"ts": 1774985220000, "open": 0.1073, "high": 0.1076, "low": 0.1072, "close": 0.1076, "volume": 29740.4, "quote_volume": 3195.38877, "trades": 31, "taker_buy_volume": 26994.3, "taker_buy_quote": 2900.76708}, {"ts": 1774985280000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985340000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 5012.2, "quote_volume": 539.31272, "trades": 8, "taker_buy_volume": 5012.2, "taker_buy_quote": 539.31272}, {"ts": 1774985400000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 704.1, "quote_volume": 75.81439, "trades": 6, "taker_buy_volume": 704.1, "taker_buy_quote": 75.81439}, {"ts": 1774985460000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 9034.5, "quote_volume": 972.43827, "trades": 7, "taker_buy_volume": 3432.5, "taker_buy_quote": 369.66307}, {"ts": 1774985520000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985580000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 58.3, "quote_volume": 6.26725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985640000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1407.3, "quote_volume": 151.28475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985700000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 93.2, "quote_volume": 10.00968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985760000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985820000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 90.6, "quote_volume": 9.73044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985880000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 57.2, "quote_volume": 6.149, "trades": 1, "taker_buy_volume": 57.2, "taker_buy_quote": 6.149}, {"ts": 1774985940000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986000000, "open": 0.1073, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 22001.6, "quote_volume": 2360.78952, "trades": 45, "taker_buy_volume": 13653.5, "taker_buy_quote": 1465.34522}, {"ts": 1774986060000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 2402.9, "quote_volume": 257.30925, "trades": 16, "taker_buy_volume": 1896.0, "taker_buy_quote": 203.0616}, {"ts": 1774986120000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2460.2, "quote_volume": 263.2414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986180000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986240000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 259.4, "quote_volume": 27.7558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986300000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2499.7, "quote_volume": 267.4679, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986360000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 382.2, "quote_volume": 40.929, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 18.0096}, {"ts": 1774986420000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 5536.8, "quote_volume": 593.5362, "trades": 7, "taker_buy_volume": 3371.2, "taker_buy_quote": 361.39264}, {"ts": 1774986480000, "open": 0.1072, "high": 0.1076, "low": 0.1072, "close": 0.1075, "volume": 158842.3, "quote_volume": 17071.33146, "trades": 49, "taker_buy_volume": 151988.6, "taker_buy_quote": 16334.7647}, {"ts": 1774986540000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 6866.1, "quote_volume": 738.79236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986600000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2310.5, "quote_volume": 248.33785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986660000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986720000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 15748.4, "quote_volume": 1689.81267, "trades": 20, "taker_buy_volume": 2349.7, "taker_buy_quote": 252.12281}, {"ts": 1774986780000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 52.0, "quote_volume": 5.5796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986840000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 13749.2, "quote_volume": 1474.04629, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986900000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 391.4, "quote_volume": 41.99722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986960000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 43795.4, "quote_volume": 4691.0964, "trades": 16, "taker_buy_volume": 1174.6, "taker_buy_quote": 126.03458}, {"ts": 1774987020000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987080000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 6783.5, "quote_volume": 725.8345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987140000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 5325.0, "quote_volume": 570.033, "trades": 8, "taker_buy_volume": 2580.0, "taker_buy_quote": 276.318}, {"ts": 1774987200000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1765.5, "quote_volume": 188.82619, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987260000, "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": 1774987320000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 7810.5, "quote_volume": 835.7622, "trades": 8, "taker_buy_volume": 7810.5, "taker_buy_quote": 835.7622}, {"ts": 1774987380000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 16206.2, "quote_volume": 1731.78339, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 213.6}, {"ts": 1774987440000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 42901.5, "quote_volume": 4583.99374, "trades": 52, "taker_buy_volume": 39664.5, "taker_buy_quote": 4238.48673}, {"ts": 1774987500000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 18610.3, "quote_volume": 1988.58004, "trades": 26, "taker_buy_volume": 12563.0, "taker_buy_quote": 1342.7284}, {"ts": 1774987560000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 5895.5, "quote_volume": 630.22895, "trades": 4, "taker_buy_volume": 5895.5, "taker_buy_quote": 630.22895}, {"ts": 1774987620000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 15923.8, "quote_volume": 1703.16449, "trades": 35, "taker_buy_volume": 14558.2, "taker_buy_quote": 1557.31841}, {"ts": 1774987680000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 9900.1, "quote_volume": 1061.73172, "trades": 10, "taker_buy_volume": 9814.7, "taker_buy_quote": 1052.58538}, {"ts": 1774987740000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 13661.6, "quote_volume": 1467.0465, "trades": 9, "taker_buy_volume": 13661.6, "taker_buy_quote": 1467.0465}, {"ts": 1774987800000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 16364.5, "quote_volume": 1756.36632, "trades": 13, "taker_buy_volume": 5373.6, "taker_buy_quote": 577.12464}, {"ts": 1774987860000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5588.7, "quote_volume": 599.66751, "trades": 4, "taker_buy_volume": 3412.5, "taker_buy_quote": 366.16125}, {"ts": 1774987920000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 21638.5, "quote_volume": 2323.80406, "trades": 19, "taker_buy_volume": 21638.5, "taker_buy_quote": 2323.80406}, {"ts": 1774987980000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 21811.0, "quote_volume": 2347.37105, "trades": 20, "taker_buy_volume": 17998.6, "taker_buy_quote": 1937.17557}, {"ts": 1774988040000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 1213.2, "quote_volume": 130.59667, "trades": 3, "taker_buy_volume": 563.5, "taker_buy_quote": 60.68895}, {"ts": 1774988100000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988160000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 8741.5, "quote_volume": 941.47041, "trades": 22, "taker_buy_volume": 8741.5, "taker_buy_quote": 941.47041}, {"ts": 1774988220000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 7370.8, "quote_volume": 792.27416, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988280000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 35920.0, "quote_volume": 3869.95475, "trades": 35, "taker_buy_volume": 27978.3, "taker_buy_quote": 3015.12017}, {"ts": 1774988340000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 4391.4, "quote_volume": 472.22335, "trades": 3, "taker_buy_volume": 1478.5, "taker_buy_quote": 159.0866}, {"ts": 1774988400000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 6554.7, "quote_volume": 705.68904, "trades": 7, "taker_buy_volume": 6554.7, "taker_buy_quote": 705.68904}, {"ts": 1774988460000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 57.1, "quote_volume": 6.14396, "trades": 1, "taker_buy_volume": 57.1, "taker_buy_quote": 6.14396}, {"ts": 1774988520000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1336.0, "quote_volume": 143.7536, "trades": 1, "taker_buy_volume": 1336.0, "taker_buy_quote": 143.7536}, {"ts": 1774988580000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 4464.7, "quote_volume": 480.40172, "trades": 4, "taker_buy_volume": 4464.7, "taker_buy_quote": 480.40172}, {"ts": 1774988640000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 48593.5, "quote_volume": 5232.60311, "trades": 28, "taker_buy_volume": 19564.6, "taker_buy_quote": 2106.77017}, {"ts": 1774988700000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 15686.8, "quote_volume": 1687.89968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988760000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 165.5, "quote_volume": 17.8078, "trades": 3, "taker_buy_volume": 165.5, "taker_buy_quote": 17.8078}, {"ts": 1774988820000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2359.7, "quote_volume": 253.66775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988880000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 37120.1, "quote_volume": 3999.71109, "trades": 29, "taker_buy_volume": 21369.9, "taker_buy_quote": 2303.08798}, {"ts": 1774988940000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 1548.8, "quote_volume": 167.13209, "trades": 6, "taker_buy_volume": 165.7, "taker_buy_quote": 17.8956}, {"ts": 1774989000000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 3067.4, "quote_volume": 331.5765, "trades": 4, "taker_buy_volume": 3020.2, "taker_buy_quote": 326.48362}, {"ts": 1774989060000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 9101.5, "quote_volume": 981.96332, "trades": 11, "taker_buy_volume": 4108.1, "taker_buy_quote": 443.6748}, {"ts": 1774989120000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 23305.7, "quote_volume": 2520.32766, "trades": 12, "taker_buy_volume": 22642.0, "taker_buy_quote": 2448.52787}, {"ts": 1774989180000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 12534.2, "quote_volume": 1354.94702, "trades": 14, "taker_buy_volume": 3525.1, "taker_buy_quote": 381.06331}, {"ts": 1774989240000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 12238.4, "quote_volume": 1324.48016, "trades": 26, "taker_buy_volume": 11669.0, "taker_buy_quote": 1262.7572}, {"ts": 1774989300000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 41490.0, "quote_volume": 4504.55998, "trades": 70, "taker_buy_volume": 25581.8, "taker_buy_quote": 2777.83597}, {"ts": 1774989360000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1339.9, "quote_volume": 145.24516, "trades": 8, "taker_buy_volume": 1339.9, "taker_buy_quote": 145.24516}, {"ts": 1774989420000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 3654.2, "quote_volume": 395.61567, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989480000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 12438.8, "quote_volume": 1349.45325, "trades": 13, "taker_buy_volume": 12438.8, "taker_buy_quote": 1349.45325}, {"ts": 1774989540000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 45582.9, "quote_volume": 4947.70209, "trades": 22, "taker_buy_volume": 15360.0, "taker_buy_quote": 1667.76519}, {"ts": 1774989600000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 4439.7, "quote_volume": 481.02354, "trades": 13, "taker_buy_volume": 4255.0, "taker_buy_quote": 461.0113}, {"ts": 1774989660000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 81.6, "quote_volume": 8.83728, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 8.83728}, {"ts": 1774989720000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 9813.7, "quote_volume": 1061.82277, "trades": 35, "taker_buy_volume": 5616.3, "taker_buy_quote": 607.68366}, {"ts": 1774989780000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 2023.1, "quote_volume": 218.89942, "trades": 7, "taker_buy_volume": 2023.1, "taker_buy_quote": 218.89942}, {"ts": 1774989840000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 9601.7, "quote_volume": 1037.99672, "trades": 13, "taker_buy_volume": 714.7, "taker_buy_quote": 77.31202}, {"ts": 1774989900000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 5165.9, "quote_volume": 559.38172, "trades": 8, "taker_buy_volume": 4221.0, "taker_buy_quote": 457.14354}, {"ts": 1774989960000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 3248.6, "quote_volume": 351.85074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990020000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 876.6, "quote_volume": 95.02344, "trades": 4, "taker_buy_volume": 339.1, "taker_buy_quote": 36.75844}, {"ts": 1774990080000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 6864.0, "quote_volume": 743.74196, "trades": 15, "taker_buy_volume": 2923.6, "taker_buy_quote": 316.72794}, {"ts": 1774990140000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 200.0, "quote_volume": 21.7, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 21.7}, {"ts": 1774990200000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 3035.6, "quote_volume": 328.69173, "trades": 5, "taker_buy_volume": 466.0, "taker_buy_quote": 50.4678}, {"ts": 1774990260000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 8201.8, "quote_volume": 887.05247, "trades": 10, "taker_buy_volume": 100.0, "taker_buy_quote": 10.83}, {"ts": 1774990320000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 5131.1, "quote_volume": 555.18502, "trades": 17, "taker_buy_volume": 2355.8, "taker_buy_quote": 254.89756}, {"ts": 1774990380000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 2263.3, "quote_volume": 244.80738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990440000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 3235.3, "quote_volume": 349.52725, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990500000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 13893.3, "quote_volume": 1499.18659, "trades": 11, "taker_buy_volume": 497.6, "taker_buy_quote": 53.79056}, {"ts": 1774990560000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 5740.0, "quote_volume": 617.88581, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990620000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 401.0, "quote_volume": 43.1476, "trades": 3, "taker_buy_volume": 251.0, "taker_buy_quote": 27.0076}, {"ts": 1774990680000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 8195.2, "quote_volume": 881.04341, "trades": 10, "taker_buy_volume": 594.1, "taker_buy_quote": 63.92516}, {"ts": 1774990740000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 451.3, "quote_volume": 48.51475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990800000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 57.4, "quote_volume": 6.17624, "trades": 1, "taker_buy_volume": 57.4, "taker_buy_quote": 6.17624}, {"ts": 1774990860000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990920000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 149.1, "quote_volume": 16.03851, "trades": 2, "taker_buy_volume": 149.1, "taker_buy_quote": 16.03851}, {"ts": 1774990980000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 14181.3, "quote_volume": 1527.85412, "trades": 14, "taker_buy_volume": 10116.3, "taker_buy_quote": 1090.05362}, {"ts": 1774991040000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 244.3, "quote_volume": 26.32041, "trades": 5, "taker_buy_volume": 151.7, "taker_buy_quote": 16.34739}, {"ts": 1774991100000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 148.5, "quote_volume": 16.02315, "trades": 2, "taker_buy_volume": 148.5, "taker_buy_quote": 16.02315}, {"ts": 1774991160000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 12367.9, "quote_volume": 1335.42233, "trades": 7, "taker_buy_volume": 11114.5, "taker_buy_quote": 1200.18047}, {"ts": 1774991220000, "open": 0.1078, "high": 0.1083, "low": 0.1078, "close": 0.1083, "volume": 10043.8, "quote_volume": 1084.7598, "trades": 9, "taker_buy_volume": 9906.8, "taker_buy_quote": 1069.96807}, {"ts": 1774991280000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 5140.3, "quote_volume": 555.86252, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991340000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 2829.1, "quote_volume": 305.53352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991400000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 10655.2, "quote_volume": 1148.44201, "trades": 8, "taker_buy_volume": 8555.4, "taker_buy_quote": 922.29355}, {"ts": 1774991460000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 12792.5, "quote_volume": 1377.02134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991520000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991580000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 508.4, "quote_volume": 54.61206, "trades": 3, "taker_buy_volume": 99.0, "taker_buy_quote": 10.6425}, {"ts": 1774991640000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 17403.0, "quote_volume": 1865.51064, "trades": 11, "taker_buy_volume": 410.0, "taker_buy_quote": 44.01256}, {"ts": 1774991700000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 4174.9, "quote_volume": 448.37599, "trades": 3, "taker_buy_volume": 4174.9, "taker_buy_quote": 448.37599}, {"ts": 1774991760000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 2464.7, "quote_volume": 264.50878, "trades": 3, "taker_buy_volume": 2464.7, "taker_buy_quote": 264.50878}, {"ts": 1774991820000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 2117.7, "quote_volume": 227.33515, "trades": 3, "taker_buy_volume": 2117.7, "taker_buy_quote": 227.33515}, {"ts": 1774991880000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991940000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 3612.9, "quote_volume": 388.10627, "trades": 5, "taker_buy_volume": 902.7, "taker_buy_quote": 97.03079}, {"ts": 1774992000000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992060000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 638.1, "quote_volume": 68.42522, "trades": 2, "taker_buy_volume": 104.5, "taker_buy_quote": 11.2233}, {"ts": 1774992120000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 6032.6, "quote_volume": 647.49345, "trades": 7, "taker_buy_volume": 5141.0, "taker_buy_quote": 551.78991}, {"ts": 1774992180000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 9194.0, "quote_volume": 987.4356, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992240000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 20879.0, "quote_volume": 2243.3788, "trades": 74, "taker_buy_volume": 2406.8, "taker_buy_quote": 258.731}, {"ts": 1774992300000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 15535.2, "quote_volume": 1667.89932, "trades": 26, "taker_buy_volume": 15276.6, "taker_buy_quote": 1640.15154}, {"ts": 1774992360000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 92.0, "quote_volume": 9.8992, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 9.8992}, {"ts": 1774992420000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992480000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 102.1, "quote_volume": 10.99617, "trades": 1, "taker_buy_volume": 102.1, "taker_buy_quote": 10.99617}, {"ts": 1774992540000, "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.1081, "volume": 5165.6, "quote_volume": 557.4019, "trades": 11, "taker_buy_volume": 4993.7, "taker_buy_quote": 538.88827}, {"ts": 1774992600000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 2380.3, "quote_volume": 257.29778, "trades": 5, "taker_buy_volume": 1126.9, "taker_buy_quote": 121.93058}, {"ts": 1774992660000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 524.9, "quote_volume": 56.79418, "trades": 2, "taker_buy_volume": 524.9, "taker_buy_quote": 56.79418}, {"ts": 1774992720000, "open": 0.1081, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 3856.7, "quote_volume": 416.96968, "trades": 8, "taker_buy_volume": 439.0, "taker_buy_quote": 47.5437}, {"ts": 1774992780000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 2550.7, "quote_volume": 276.10864, "trades": 6, "taker_buy_volume": 2218.3, "taker_buy_quote": 240.14296}, {"ts": 1774992840000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 4974.5, "quote_volume": 538.33386, "trades": 5, "taker_buy_volume": 464.8, "taker_buy_quote": 50.38432}, {"ts": 1774992900000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 520.4, "quote_volume": 56.41136, "trades": 2, "taker_buy_volume": 520.4, "taker_buy_quote": 56.41136}, {"ts": 1774992960000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 4296.8, "quote_volume": 465.77312, "trades": 4, "taker_buy_volume": 4296.8, "taker_buy_quote": 465.77312}, {"ts": 1774993020000, "open": 0.1084, "high": 0.1087, "low": 0.1083, "close": 0.1087, "volume": 20430.4, "quote_volume": 2216.33768, "trades": 18, "taker_buy_volume": 20311.7, "taker_buy_quote": 2203.48247}, {"ts": 1774993080000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 42351.2, "quote_volume": 4602.69338, "trades": 42, "taker_buy_volume": 37295.1, "taker_buy_quote": 4053.92757}, {"ts": 1774993140000, "open": 0.1085, "high": 0.1086, "low": 0.1082, "close": 0.1084, "volume": 51827.7, "quote_volume": 5622.42655, "trades": 67, "taker_buy_volume": 38158.2, "taker_buy_quote": 4140.38207}, {"ts": 1774993200000, "open": 0.1085, "high": 0.1088, "low": 0.108, "close": 0.108, "volume": 48604.0, "quote_volume": 5270.83745, "trades": 56, "taker_buy_volume": 17192.1, "taker_buy_quote": 1867.82663}, {"ts": 1774993260000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 8882.8, "quote_volume": 959.47521, "trades": 10, "taker_buy_volume": 8882.8, "taker_buy_quote": 959.47521}, {"ts": 1774993320000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 14809.7, "quote_volume": 1600.73098, "trades": 16, "taker_buy_volume": 12666.7, "taker_buy_quote": 1369.26127}, {"ts": 1774993380000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 15246.4, "quote_volume": 1648.13584, "trades": 11, "taker_buy_volume": 9609.0, "taker_buy_quote": 1038.7329}, {"ts": 1774993440000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993500000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 140.0, "quote_volume": 15.134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993560000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 702.4, "quote_volume": 75.99968, "trades": 3, "taker_buy_volume": 702.4, "taker_buy_quote": 75.99968}, {"ts": 1774993620000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 96.6, "quote_volume": 10.45212, "trades": 1, "taker_buy_volume": 96.6, "taker_buy_quote": 10.45212}, {"ts": 1774993680000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 13466.8, "quote_volume": 1457.93611, "trades": 22, "taker_buy_volume": 10598.9, "taker_buy_quote": 1147.54463}, {"ts": 1774993740000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 11135.4, "quote_volume": 1207.27868, "trades": 21, "taker_buy_volume": 3957.6, "taker_buy_quote": 429.32871}, {"ts": 1774993800000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 4510.9, "quote_volume": 488.12914, "trades": 10, "taker_buy_volume": 3364.3, "taker_buy_quote": 364.01726}, {"ts": 1774993860000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993920000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 2506.9, "quote_volume": 270.99589, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993980000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 90.0, "quote_volume": 9.729, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 9.729}, {"ts": 1774994040000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 430.3, "quote_volume": 46.5438, "trades": 4, "taker_buy_volume": 283.7, "taker_buy_quote": 30.69634}, {"ts": 1774994100000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 8781.5, "quote_volume": 952.76499, "trades": 7, "taker_buy_volume": 3957.5, "taker_buy_quote": 429.36099}, {"ts": 1774994160000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 462.5, "quote_volume": 50.08875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994220000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 185.1, "quote_volume": 20.01856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994280000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 367.7, "quote_volume": 39.79439, "trades": 6, "taker_buy_volume": 367.7, "taker_buy_quote": 39.79439}, {"ts": 1774994340000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 5853.6, "quote_volume": 633.94488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994400000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 3834.4, "quote_volume": 415.27474, "trades": 4, "taker_buy_volume": 3834.4, "taker_buy_quote": 415.27474}, {"ts": 1774994460000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.2, "quote_volume": 0.02168, "trades": 1, "taker_buy_volume": 0.2, "taker_buy_quote": 0.02168}, {"ts": 1774994520000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 4457.6, "quote_volume": 483.92944, "trades": 18, "taker_buy_volume": 2698.2, "taker_buy_quote": 292.8586}, {"ts": 1774994580000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 4155.7, "quote_volume": 452.29358, "trades": 7, "taker_buy_volume": 4155.7, "taker_buy_quote": 452.29358}, {"ts": 1774994640000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 282.9, "quote_volume": 30.77952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994700000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 8838.4, "quote_volume": 963.33121, "trades": 20, "taker_buy_volume": 4105.0, "taker_buy_quote": 447.65071}, {"ts": 1774994760000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 9153.2, "quote_volume": 997.37399, "trades": 13, "taker_buy_volume": 6842.5, "taker_buy_quote": 745.66065}, {"ts": 1774994820000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994880000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 115.5, "quote_volume": 12.55485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994940000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 10091.4, "quote_volume": 1097.94432, "trades": 10, "taker_buy_volume": 4228.3, "taker_buy_quote": 460.03904}, {"ts": 1774995000000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 783.2, "quote_volume": 85.10613, "trades": 4, "taker_buy_volume": 414.0, "taker_buy_quote": 45.0018}, {"ts": 1774995060000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995120000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995180000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995240000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995300000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995360000, "open": 0.1088, "high": 0.1094, "low": 0.1088, "close": 0.1091, "volume": 31748.6, "quote_volume": 3458.2107, "trades": 36, "taker_buy_volume": 16167.2, "taker_buy_quote": 1760.76722}, {"ts": 1774995420000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 90.0, "quote_volume": 9.819, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 9.819}, {"ts": 1774995480000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 17956.1, "quote_volume": 1961.07185, "trades": 32, "taker_buy_volume": 17956.1, "taker_buy_quote": 1961.07185}, {"ts": 1774995540000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 10797.9, "quote_volume": 1178.35571, "trades": 7, "taker_buy_volume": 3048.2, "taker_buy_quote": 332.86344}, {"ts": 1774995600000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 145.6, "quote_volume": 15.89952, "trades": 1, "taker_buy_volume": 145.6, "taker_buy_quote": 15.89952}, {"ts": 1774995660000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 814.2, "quote_volume": 88.82922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995720000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 81.6, "quote_volume": 8.90256, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 8.90256}, {"ts": 1774995780000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 1604.7, "quote_volume": 174.81583, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995840000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995900000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 11646.5, "quote_volume": 1267.92531, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995960000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996020000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 2644.9, "quote_volume": 287.24535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996080000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 3045.1, "quote_volume": 330.30533, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996140000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 3388.5, "quote_volume": 367.3134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996200000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996260000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996320000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 1692.9, "quote_volume": 183.58364, "trades": 4, "taker_buy_volume": 366.4, "taker_buy_quote": 39.79104}, {"ts": 1774996380000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 278.8, "quote_volume": 30.19404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996440000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 3340.9, "quote_volume": 361.74269, "trades": 4, "taker_buy_volume": 64.1, "taker_buy_quote": 6.94844}, {"ts": 1774996500000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 885.0, "quote_volume": 95.73318, "trades": 3, "taker_buy_volume": 323.4, "taker_buy_quote": 35.02422}, {"ts": 1774996560000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 2619.4, "quote_volume": 283.68102, "trades": 2, "taker_buy_volume": 789.8, "taker_buy_quote": 85.53534}, {"ts": 1774996620000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 61.8, "quote_volume": 6.69294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996680000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 8004.6, "quote_volume": 868.42692, "trades": 9, "taker_buy_volume": 5694.0, "taker_buy_quote": 617.78975}, {"ts": 1774996740000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 323.0, "quote_volume": 35.0455, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 35.0455}, {"ts": 1774996800000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996860000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996920000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996980000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997040000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997100000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 4080.4, "quote_volume": 442.53023, "trades": 7, "taker_buy_volume": 2853.6, "taker_buy_quote": 309.54511}, {"ts": 1774997160000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997220000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 89.1, "quote_volume": 9.65844, "trades": 1, "taker_buy_volume": 89.1, "taker_buy_quote": 9.65844}, {"ts": 1774997280000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 2375.4, "quote_volume": 257.73081, "trades": 3, "taker_buy_volume": 2375.4, "taker_buy_quote": 257.73081}, {"ts": 1774997340000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 1253.5, "quote_volume": 135.7946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997400000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997460000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 1148.9, "quote_volume": 124.46644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997520000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 182.4, "quote_volume": 19.7814, "trades": 3, "taker_buy_volume": 182.4, "taker_buy_quote": 19.7814}, {"ts": 1774997580000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 3886.6, "quote_volume": 421.28744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997640000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 845.2, "quote_volume": 91.61968, "trades": 2, "taker_buy_volume": 405.7, "taker_buy_quote": 43.97788}, {"ts": 1774997700000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 8932.8, "quote_volume": 970.09284, "trades": 13, "taker_buy_volume": 5193.1, "taker_buy_quote": 563.96142}, {"ts": 1774997760000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 770.7, "quote_volume": 83.62095, "trades": 14, "taker_buy_volume": 184.6, "taker_buy_quote": 20.0291}, {"ts": 1774997820000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 15151.4, "quote_volume": 1645.2905, "trades": 12, "taker_buy_volume": 2816.1, "taker_buy_quote": 305.82846}, {"ts": 1774997880000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 11480.0, "quote_volume": 1247.1541, "trades": 10, "taker_buy_volume": 11480.0, "taker_buy_quote": 1247.1541}, {"ts": 1774997940000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.109, "volume": 25163.2, "quote_volume": 2745.46081, "trades": 29, "taker_buy_volume": 19346.1, "taker_buy_quote": 2111.38773}, {"ts": 1774998000000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 9991.3, "quote_volume": 1088.50366, "trades": 15, "taker_buy_volume": 7953.6, "taker_buy_quote": 866.50268}, {"ts": 1774998060000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 2372.9, "quote_volume": 258.20239, "trades": 7, "taker_buy_volume": 1077.2, "taker_buy_quote": 117.30708}, {"ts": 1774998120000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998180000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 3169.6, "quote_volume": 344.00472, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998240000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 2971.6, "quote_volume": 322.71576, "trades": 4, "taker_buy_volume": 2069.8, "taker_buy_quote": 224.78028}, {"ts": 1774998300000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2105.1, "quote_volume": 228.5287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998360000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 92.2, "quote_volume": 10.02214, "trades": 2, "taker_buy_volume": 92.2, "taker_buy_quote": 10.02214}, {"ts": 1774998420000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 3283.3, "quote_volume": 357.74004, "trades": 17, "taker_buy_volume": 1378.4, "taker_buy_quote": 150.30263}, {"ts": 1774998480000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 90.0, "quote_volume": 9.801, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 9.801}, {"ts": 1774998540000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 4245.0, "quote_volume": 462.72584, "trades": 12, "taker_buy_volume": 2316.7, "taker_buy_quote": 252.71558}, {"ts": 1774998600000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 758.5, "quote_volume": 82.5614, "trades": 6, "taker_buy_volume": 274.0, "taker_buy_quote": 29.8386}, {"ts": 1774998660000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 3391.0, "quote_volume": 369.1927, "trades": 6, "taker_buy_volume": 1259.5, "taker_buy_quote": 137.2855}, {"ts": 1774998720000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 3877.1, "quote_volume": 423.35098, "trades": 13, "taker_buy_volume": 3877.1, "taker_buy_quote": 423.35098}, {"ts": 1774998780000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 26596.6, "quote_volume": 2904.26911, "trades": 10, "taker_buy_volume": 22547.7, "taker_buy_quote": 2462.25458}, {"ts": 1774998840000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 9337.3, "quote_volume": 1019.61375, "trades": 3, "taker_buy_volume": 7530.0, "taker_buy_quote": 822.276}, {"ts": 1774998900000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 15090.2, "quote_volume": 1646.24955, "trades": 9, "taker_buy_volume": 182.2, "taker_buy_quote": 19.89624}, {"ts": 1774998960000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 158.3, "quote_volume": 17.27053, "trades": 1, "taker_buy_volume": 158.3, "taker_buy_quote": 17.27053}, {"ts": 1774999020000, "open": 0.1091, "high": 0.1094, "low": 0.109, "close": 0.1092, "volume": 5377.3, "quote_volume": 587.13046, "trades": 11, "taker_buy_volume": 2021.5, "taker_buy_quote": 221.09758}, {"ts": 1774999080000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999140000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 738.1, "quote_volume": 80.67433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999200000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999260000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 17794.9, "quote_volume": 1947.08752, "trades": 19, "taker_buy_volume": 11272.2, "taker_buy_quote": 1234.07363}, {"ts": 1774999320000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 1808.0, "quote_volume": 197.6144, "trades": 4, "taker_buy_volume": 1808.0, "taker_buy_quote": 197.6144}, {"ts": 1774999380000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 2534.8, "quote_volume": 276.80016, "trades": 6, "taker_buy_volume": 91.6, "taker_buy_quote": 10.00272}, {"ts": 1774999440000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 91.8, "quote_volume": 10.01538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999500000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 1722.0, "quote_volume": 187.698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999560000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 460.9, "quote_volume": 50.28419, "trades": 2, "taker_buy_volume": 460.9, "taker_buy_quote": 50.28419}, {"ts": 1774999620000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1532.8, "quote_volume": 166.92192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999680000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999740000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1881.8, "quote_volume": 204.92802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999800000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999860000, "open": 0.1089, "high": 0.1089, "low": 0.1084, "close": 0.1084, "volume": 16216.1, "quote_volume": 1764.46859, "trades": 20, "taker_buy_volume": 202.8, "taker_buy_quote": 22.0038}, {"ts": 1774999920000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 4105.8, "quote_volume": 445.88988, "trades": 3, "taker_buy_volume": 4105.8, "taker_buy_quote": 445.88988}, {"ts": 1774999980000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 1666.2, "quote_volume": 180.99336, "trades": 5, "taker_buy_volume": 1472.9, "taker_buy_quote": 160.00098}, {"ts": 1775000040000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1498.7, "quote_volume": 162.90869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000100000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 5459.2, "quote_volume": 593.33406, "trades": 6, "taker_buy_volume": 3261.4, "taker_buy_quote": 354.51418}, {"ts": 1775000160000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 6727.8, "quote_volume": 731.12914, "trades": 8, "taker_buy_volume": 4900.6, "taker_buy_quote": 532.69522}, {"ts": 1775000220000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000280000, "open": 0.1086, "high": 0.1086, "low": 0.108, "close": 0.1081, "volume": 5925.4, "quote_volume": 641.20381, "trades": 21, "taker_buy_volume": 1660.6, "taker_buy_quote": 179.67692}, {"ts": 1775000340000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000400000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1246.8, "quote_volume": 134.81978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000460000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 833.5, "quote_volume": 90.40712, "trades": 3, "taker_buy_volume": 833.5, "taker_buy_quote": 90.40712}, {"ts": 1775000520000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000580000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 3715.3, "quote_volume": 402.36699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000640000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 5347.3, "quote_volume": 579.11259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000700000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 92.6, "quote_volume": 10.01932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000760000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 138.5, "quote_volume": 14.99955, "trades": 1, "taker_buy_volume": 138.5, "taker_buy_quote": 14.99955}, {"ts": 1775000820000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000880000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 253.3, "quote_volume": 27.38173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000940000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 27634.8, "quote_volume": 2984.76483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001000000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 241.0, "quote_volume": 26.0762, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 26.0762}, {"ts": 1775001060000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 1843.7, "quote_volume": 199.22397, "trades": 5, "taker_buy_volume": 541.1, "taker_buy_quote": 58.49291}, {"ts": 1775001120000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001180000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 370.0, "quote_volume": 40.04324, "trades": 4, "taker_buy_volume": 231.2, "taker_buy_quote": 25.02508}, {"ts": 1775001240000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 8587.9, "quote_volume": 928.63092, "trades": 7, "taker_buy_volume": 2860.8, "taker_buy_quote": 309.25248}, {"ts": 1775001300000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001360000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 9212.0, "quote_volume": 997.872, "trades": 6, "taker_buy_volume": 9212.0, "taker_buy_quote": 997.872}, {"ts": 1775001420000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 8940.3, "quote_volume": 968.97181, "trades": 7, "taker_buy_volume": 3686.6, "taker_buy_quote": 399.9961}, {"ts": 1775001480000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 18870.4, "quote_volume": 2046.72904, "trades": 13, "taker_buy_volume": 591.5, "taker_buy_quote": 64.12784}, {"ts": 1775001540000, "open": 0.1085, "high": 0.1085, "low": 0.108, "close": 0.108, "volume": 30929.5, "quote_volume": 3343.3497, "trades": 26, "taker_buy_volume": 285.6, "taker_buy_quote": 30.9876}, {"ts": 1775001600000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 7390.1, "quote_volume": 800.3163, "trades": 6, "taker_buy_volume": 6982.3, "taker_buy_quote": 756.19234}, {"ts": 1775001660000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 5346.4, "quote_volume": 577.95509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001720000, "open": 0.1081, "high": 0.1081, "low": 0.1076, "close": 0.1077, "volume": 20610.9, "quote_volume": 2221.51358, "trades": 21, "taker_buy_volume": 4271.3, "taker_buy_quote": 459.60118}, {"ts": 1775001780000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 7798.4, "quote_volume": 837.55742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001840000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 4957.8, "quote_volume": 531.98895, "trades": 5, "taker_buy_volume": 566.5, "taker_buy_quote": 60.80246}, {"ts": 1775001900000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 3270.2, "quote_volume": 350.63755, "trades": 12, "taker_buy_volume": 2246.5, "taker_buy_quote": 240.86653}, {"ts": 1775001960000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 93.3, "quote_volume": 10.02042, "trades": 1, "taker_buy_volume": 93.3, "taker_buy_quote": 10.02042}, {"ts": 1775002020000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 18548.4, "quote_volume": 1986.59096, "trades": 8, "taker_buy_volume": 11300.1, "taker_buy_quote": 1210.26071}, {"ts": 1775002080000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 69.2, "quote_volume": 7.41132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002140000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1648.0, "quote_volume": 176.54177, "trades": 4, "taker_buy_volume": 409.7, "taker_buy_quote": 43.91984}, {"ts": 1775002200000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 256.0, "quote_volume": 27.42706, "trades": 3, "taker_buy_volume": 47.3, "taker_buy_quote": 5.07529}, {"ts": 1775002260000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002320000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 6297.1, "quote_volume": 674.76387, "trades": 7, "taker_buy_volume": 1722.3, "taker_buy_quote": 184.80279}, {"ts": 1775002380000, "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 30492.6, "quote_volume": 3259.32824, "trades": 23, "taker_buy_volume": 11511.8, "taker_buy_quote": 1231.47102}, {"ts": 1775002440000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 466.8, "quote_volume": 49.99428, "trades": 1, "taker_buy_volume": 466.8, "taker_buy_quote": 49.99428}, {"ts": 1775002500000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 25329.0, "quote_volume": 2711.37128, "trades": 50, "taker_buy_volume": 12908.8, "taker_buy_quote": 1382.40988}, {"ts": 1775002560000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002620000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 27630.1, "quote_volume": 2954.32257, "trades": 20, "taker_buy_volume": 16455.6, "taker_buy_quote": 1760.54817}, {"ts": 1775002680000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002740000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 3054.7, "quote_volume": 327.04875, "trades": 5, "taker_buy_volume": 3054.7, "taker_buy_quote": 327.04875}, {"ts": 1775002800000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 52.6, "quote_volume": 5.63872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002860000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 118.2, "quote_volume": 12.68751, "trades": 2, "taker_buy_volume": 46.5, "taker_buy_quote": 4.9941}, {"ts": 1775002920000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 186.8, "quote_volume": 20.01562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002980000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 559.9, "quote_volume": 60.00258, "trades": 2, "taker_buy_volume": 466.4, "taker_buy_quote": 49.99808}, {"ts": 1775003040000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 3278.4, "quote_volume": 350.46096, "trades": 5, "taker_buy_volume": 2774.5, "taker_buy_quote": 296.59405}, {"ts": 1775003100000, "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": 1775003160000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 5232.8, "quote_volume": 559.9096, "trades": 2, "taker_buy_volume": 5232.8, "taker_buy_quote": 559.9096}, {"ts": 1775003220000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 93.6, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 93.6, "taker_buy_quote": 10.02456}, {"ts": 1775003280000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1424.0, "quote_volume": 152.72499, "trades": 5, "taker_buy_volume": 1424.0, "taker_buy_quote": 152.72499}, {"ts": 1775003340000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1336.0, "quote_volume": 143.4712, "trades": 3, "taker_buy_volume": 1336.0, "taker_buy_quote": 143.4712}, {"ts": 1775003400000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 2531.1, "quote_volume": 272.34837, "trades": 12, "taker_buy_volume": 2531.1, "taker_buy_quote": 272.34837}, {"ts": 1775003460000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 2630.3, "quote_volume": 283.03755, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003520000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 4136.3, "quote_volume": 444.23348, "trades": 10, "taker_buy_volume": 69.8, "taker_buy_quote": 7.5035}, {"ts": 1775003580000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 19195.5, "quote_volume": 2059.67715, "trades": 16, "taker_buy_volume": 4617.5, "taker_buy_quote": 495.45775}, {"ts": 1775003640000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1640.2, "quote_volume": 176.04366, "trades": 9, "taker_buy_volume": 1640.2, "taker_buy_quote": 176.04366}, {"ts": 1775003700000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 93.0, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 9.9975}, {"ts": 1775003760000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003820000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 93.3, "quote_volume": 10.01109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003880000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.1072, "volume": 18329.1, "quote_volume": 1962.01652, "trades": 17, "taker_buy_volume": 7822.5, "taker_buy_quote": 837.81384}, {"ts": 1775003940000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 411.6, "quote_volume": 44.08236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004000000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004060000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004120000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1926.0, "quote_volume": 206.082, "trades": 4, "taker_buy_volume": 1832.4, "taker_buy_quote": 196.0668}, {"ts": 1775004180000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004240000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1074, "volume": 5161.0, "quote_volume": 553.45697, "trades": 12, "taker_buy_volume": 5088.0, "taker_buy_quote": 545.62407}, {"ts": 1775004300000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 200.0, "quote_volume": 21.46, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004360000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 11673.0, "quote_volume": 1252.64157, "trades": 10, "taker_buy_volume": 2146.0, "taker_buy_quote": 230.4804}, {"ts": 1775004420000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 93.3, "quote_volume": 10.02975, "trades": 2, "taker_buy_volume": 93.3, "taker_buy_quote": 10.02975}, {"ts": 1775004480000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 5713.0, "quote_volume": 615.40684, "trades": 8, "taker_buy_volume": 5549.9, "taker_buy_quote": 597.82466}, {"ts": 1775004540000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 5202.0, "quote_volume": 561.74688, "trades": 7, "taker_buy_volume": 4911.9, "taker_buy_quote": 530.44509}, {"ts": 1775004600000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 2215.3, "quote_volume": 239.2524, "trades": 1, "taker_buy_volume": 2215.3, "taker_buy_quote": 239.2524}, {"ts": 1775004660000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 92.7, "quote_volume": 10.02087, "trades": 1, "taker_buy_volume": 92.7, "taker_buy_quote": 10.02087}, {"ts": 1775004720000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004780000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 54.2, "quote_volume": 5.86444, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 5.86444}, {"ts": 1775004840000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 510.1, "quote_volume": 55.14181, "trades": 2, "taker_buy_volume": 510.1, "taker_buy_quote": 55.14181}, {"ts": 1775004900000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004960000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005020000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 9654.2, "quote_volume": 1045.4106, "trades": 10, "taker_buy_volume": 9510.8, "taker_buy_quote": 1029.90906}, {"ts": 1775005080000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 9775.6, "quote_volume": 1060.06816, "trades": 12, "taker_buy_volume": 4460.1, "taker_buy_quote": 483.9116}, {"ts": 1775005140000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 369.0, "quote_volume": 39.9996, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 39.9996}, {"ts": 1775005200000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 2113.6, "quote_volume": 228.90288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005260000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 502.4, "quote_volume": 54.35968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005320000, "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.1084, "volume": 3093.6, "quote_volume": 334.85728, "trades": 15, "taker_buy_volume": 2471.2, "taker_buy_quote": 267.62696}, {"ts": 1775005380000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 440.4, "quote_volume": 47.73936, "trades": 2, "taker_buy_volume": 440.4, "taker_buy_quote": 47.73936}, {"ts": 1775005440000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 719.5, "quote_volume": 77.8499, "trades": 3, "taker_buy_volume": 468.6, "taker_buy_quote": 50.70252}, {"ts": 1775005500000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 460.4, "quote_volume": 49.73246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005560000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 11596.4, "quote_volume": 1253.57084, "trades": 4, "taker_buy_volume": 8429.8, "taker_buy_quote": 911.26138}, {"ts": 1775005620000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 7649.6, "quote_volume": 826.92176, "trades": 3, "taker_buy_volume": 7649.6, "taker_buy_quote": 826.92176}, {"ts": 1775005680000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 2639.2, "quote_volume": 285.29752, "trades": 2, "taker_buy_volume": 2639.2, "taker_buy_quote": 285.29752}, {"ts": 1775005740000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 6257.6, "quote_volume": 675.8208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005800000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 2532.0, "quote_volume": 273.50492, "trades": 3, "taker_buy_volume": 2532.0, "taker_buy_quote": 273.50492}, {"ts": 1775005860000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 90.4, "quote_volume": 9.7632, "trades": 1, "taker_buy_volume": 90.4, "taker_buy_quote": 9.7632}, {"ts": 1775005920000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 61.2, "quote_volume": 6.6096, "trades": 1, "taker_buy_volume": 61.2, "taker_buy_quote": 6.6096}, {"ts": 1775005980000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 816.0, "quote_volume": 88.128, "trades": 2, "taker_buy_volume": 647.7, "taker_buy_quote": 69.9516}, {"ts": 1775006040000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 92.8, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006100000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 3635.9, "quote_volume": 391.57408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006160000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006220000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 279.3, "quote_volume": 30.02473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006280000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 410.2, "quote_volume": 44.0965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006340000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 132.3, "quote_volume": 14.20511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006400000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1663.0, "quote_volume": 178.4399, "trades": 4, "taker_buy_volume": 502.3, "taker_buy_quote": 53.89679}, {"ts": 1775006460000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006520000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 447.7, "quote_volume": 48.03821, "trades": 2, "taker_buy_volume": 355.3, "taker_buy_quote": 38.12369}, {"ts": 1775006580000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006640000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006700000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2694.5, "quote_volume": 288.62368, "trades": 11, "taker_buy_volume": 261.3, "taker_buy_quote": 28.01136}, {"ts": 1775006760000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1227.5, "quote_volume": 131.4482, "trades": 5, "taker_buy_volume": 186.9, "taker_buy_quote": 20.01699}, {"ts": 1775006820000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 7628.4, "quote_volume": 816.19238, "trades": 17, "taker_buy_volume": 2386.8, "taker_buy_quote": 255.59807}, {"ts": 1775006880000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 4929.0, "quote_volume": 527.28429, "trades": 10, "taker_buy_volume": 2871.8, "taker_buy_quote": 307.2826}, {"ts": 1775006940000, "open": 0.1069, "high": 0.107, "low": 0.1064, "close": 0.107, "volume": 135551.5, "quote_volume": 14472.47644, "trades": 75, "taker_buy_volume": 17788.6, "taker_buy_quote": 1900.78987}, {"ts": 1775007000000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 16464.3, "quote_volume": 1757.7112, "trades": 24, "taker_buy_volume": 12966.1, "taker_buy_quote": 1384.44389}, {"ts": 1775007060000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2036.0, "quote_volume": 217.41325, "trades": 4, "taker_buy_volume": 1720.5, "taker_buy_quote": 183.7494}, {"ts": 1775007120000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007180000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 46.9, "quote_volume": 5.00423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007240000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 11731.7, "quote_volume": 1255.06703, "trades": 14, "taker_buy_volume": 9962.6, "taker_buy_quote": 1065.91603}, {"ts": 1775007300000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 1021.5, "quote_volume": 108.95737, "trades": 7, "taker_buy_volume": 577.7, "taker_buy_quote": 61.64059}, {"ts": 1775007360000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 9480.9, "quote_volume": 1011.01365, "trades": 7, "taker_buy_volume": 6906.2, "taker_buy_quote": 736.68423}, {"ts": 1775007420000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 8366.4, "quote_volume": 890.69175, "trades": 12, "taker_buy_volume": 3149.2, "taker_buy_quote": 335.3898}, {"ts": 1775007480000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 2625.7, "quote_volume": 279.72912, "trades": 3, "taker_buy_volume": 2625.7, "taker_buy_quote": 279.72912}, {"ts": 1775007540000, "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": 1775007600000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 182.5, "quote_volume": 19.47275, "trades": 2, "taker_buy_volume": 182.5, "taker_buy_quote": 19.47275}, {"ts": 1775007660000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2984.8, "quote_volume": 318.47816, "trades": 4, "taker_buy_volume": 1012.5, "taker_buy_quote": 108.03375}, {"ts": 1775007720000, "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": 1775007780000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 2563.9, "quote_volume": 273.17814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007840000, "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": 1775007900000, "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": 1775007960000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 255.4, "quote_volume": 27.23121, "trades": 2, "taker_buy_volume": 55.7, "taker_buy_quote": 5.94319}, {"ts": 1775008020000, "open": 0.1066, "high": 0.1067, "low": 0.1064, "close": 0.1066, "volume": 12735.4, "quote_volume": 1357.86661, "trades": 17, "taker_buy_volume": 10535.0, "taker_buy_quote": 1123.45979}, {"ts": 1775008080000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4132.1, "quote_volume": 440.73506, "trades": 3, "taker_buy_volume": 2532.0, "taker_buy_quote": 270.1644}, {"ts": 1775008140000, "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": 1775008200000, "open": 0.1067, "high": 0.1071, "low": 0.1067, "close": 0.107, "volume": 10793.0, "quote_volume": 1154.9105, "trades": 27, "taker_buy_volume": 6837.2, "taker_buy_quote": 731.68032}, {"ts": 1775008260000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 599.3, "quote_volume": 64.0558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008320000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 93.8, "quote_volume": 10.00846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008380000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 349.5, "quote_volume": 37.3266, "trades": 2, "taker_buy_volume": 349.5, "taker_buy_quote": 37.3266}, {"ts": 1775008440000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008500000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008560000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 4495.4, "quote_volume": 480.10872, "trades": 3, "taker_buy_volume": 4495.4, "taker_buy_quote": 480.10872}, {"ts": 1775008620000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 46.7, "quote_volume": 4.99223, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 4.99223}, {"ts": 1775008680000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 13704.0, "quote_volume": 1460.238, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008740000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 17964.4, "quote_volume": 1911.41216, "trades": 34, "taker_buy_volume": 17561.2, "taker_buy_quote": 1868.51168}, {"ts": 1775008800000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 185.6, "quote_volume": 19.74784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008860000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 16114.1, "quote_volume": 1716.15165, "trades": 24, "taker_buy_volume": 16114.1, "taker_buy_quote": 1716.15165}, {"ts": 1775008920000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 112.2, "quote_volume": 11.96052, "trades": 2, "taker_buy_volume": 112.2, "taker_buy_quote": 11.96052}, {"ts": 1775008980000, "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": 1775009040000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 112.5, "quote_volume": 11.9925, "trades": 1, "taker_buy_volume": 112.5, "taker_buy_quote": 11.9925}, {"ts": 1775009100000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1562.0, "quote_volume": 166.1968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009160000, "open": 0.1063, "high": 0.1065, "low": 0.1055, "close": 0.1058, "volume": 151769.2, "quote_volume": 16095.23379, "trades": 194, "taker_buy_volume": 74872.0, "taker_buy_quote": 7945.19923}, {"ts": 1775009220000, "open": 0.106, "high": 0.1063, "low": 0.1058, "close": 0.1061, "volume": 36930.5, "quote_volume": 3919.1491, "trades": 56, "taker_buy_volume": 33845.0, "taker_buy_quote": 3591.56488}, {"ts": 1775009280000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1058, "volume": 7875.3, "quote_volume": 833.19004, "trades": 17, "taker_buy_volume": 6189.4, "taker_buy_quote": 654.90089}, {"ts": 1775009340000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 42789.4, "quote_volume": 4529.6243, "trades": 33, "taker_buy_volume": 31379.1, "taker_buy_quote": 3322.63959}, {"ts": 1775009400000, "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": 1775009460000, "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1056, "volume": 47538.2, "quote_volume": 5022.98112, "trades": 72, "taker_buy_volume": 15196.9, "taker_buy_quote": 1606.17316}, {"ts": 1775009520000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009580000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 2209.0, "quote_volume": 233.36164, "trades": 6, "taker_buy_volume": 878.5, "taker_buy_quote": 92.7696}, {"ts": 1775009640000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009700000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 12750.7, "quote_volume": 1347.0091, "trades": 17, "taker_buy_volume": 10600.1, "taker_buy_quote": 1119.90574}, {"ts": 1775009760000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 94.8, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009820000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 388.4, "quote_volume": 41.01504, "trades": 3, "taker_buy_volume": 194.2, "taker_buy_quote": 20.50752}, {"ts": 1775009880000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 793.3, "quote_volume": 83.85181, "trades": 2, "taker_buy_volume": 793.3, "taker_buy_quote": 83.85181}, {"ts": 1775009940000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 47.3, "quote_volume": 4.99961, "trades": 1, "taker_buy_volume": 47.3, "taker_buy_quote": 4.99961}, {"ts": 1775010000000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 2241.2, "quote_volume": 236.99061, "trades": 10, "taker_buy_volume": 2241.2, "taker_buy_quote": 236.99061}, {"ts": 1775010060000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 288.0, "quote_volume": 30.4704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010120000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 6320.5, "quote_volume": 668.06167, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010180000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 2095.2, "quote_volume": 221.07358, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010240000, "open": 0.1055, "high": 0.1057, "low": 0.1049, "close": 0.1056, "volume": 96103.3, "quote_volume": 10110.77316, "trades": 105, "taker_buy_volume": 38775.8, "taker_buy_quote": 4089.14966}, {"ts": 1775010300000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1539.5, "quote_volume": 162.41725, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 151.92}, {"ts": 1775010360000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 13851.8, "quote_volume": 1457.87435, "trades": 40, "taker_buy_volume": 9267.9, "taker_buy_quote": 975.7197}, {"ts": 1775010420000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 20410.3, "quote_volume": 2147.26658, "trades": 32, "taker_buy_volume": 5918.7, "taker_buy_quote": 622.76692}, {"ts": 1775010480000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 285.6, "quote_volume": 30.05464, "trades": 5, "taker_buy_volume": 190.4, "taker_buy_quote": 20.0396}, {"ts": 1775010540000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 708.9, "quote_volume": 74.64717, "trades": 2, "taker_buy_volume": 708.9, "taker_buy_quote": 74.64717}, {"ts": 1775010600000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1289.8, "quote_volume": 135.68696, "trades": 3, "taker_buy_volume": 457.4, "taker_buy_quote": 48.11848}, {"ts": 1775010660000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 2719.9, "quote_volume": 286.59182, "trades": 12, "taker_buy_volume": 2719.9, "taker_buy_quote": 286.59182}, {"ts": 1775010720000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010780000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1411.4, "quote_volume": 148.9027, "trades": 2, "taker_buy_volume": 1411.4, "taker_buy_quote": 148.9027}, {"ts": 1775010840000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 863.0, "quote_volume": 90.92676, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010900000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 929.7, "quote_volume": 97.99988, "trades": 5, "taker_buy_volume": 621.2, "taker_buy_quote": 65.48398}, {"ts": 1775010960000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 632.9, "quote_volume": 66.83424, "trades": 3, "taker_buy_volume": 632.9, "taker_buy_quote": 66.83424}, {"ts": 1775011020000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 12417.5, "quote_volume": 1312.76717, "trades": 30, "taker_buy_volume": 3954.2, "taker_buy_quote": 418.19636}, {"ts": 1775011080000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 500.0, "quote_volume": 52.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011140000, "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": 1775011200000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 196.9, "quote_volume": 20.81233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011260000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1476.2, "quote_volume": 156.02412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011320000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011380000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 836.2, "quote_volume": 88.38634, "trades": 1, "taker_buy_volume": 836.2, "taker_buy_quote": 88.38634}, {"ts": 1775011440000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 94.8, "quote_volume": 10.02984, "trades": 2, "taker_buy_volume": 94.8, "taker_buy_quote": 10.02984}, {"ts": 1775011500000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 6560.1, "quote_volume": 695.68253, "trades": 12, "taker_buy_volume": 6153.6, "taker_buy_quote": 652.59353}, {"ts": 1775011560000, "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": 1775011620000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 7111.9, "quote_volume": 754.57259, "trades": 7, "taker_buy_volume": 7017.7, "taker_buy_quote": 744.57797}, {"ts": 1775011680000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 5899.7, "quote_volume": 627.25569, "trades": 8, "taker_buy_volume": 1606.3, "taker_buy_quote": 170.88201}, {"ts": 1775011740000, "open": 0.1064, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 22187.4, "quote_volume": 2359.46636, "trades": 20, "taker_buy_volume": 3505.4, "taker_buy_quote": 373.38492}, {"ts": 1775011800000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 523.6, "quote_volume": 55.62198, "trades": 3, "taker_buy_volume": 340.1, "taker_buy_quote": 36.15263}, {"ts": 1775011860000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 11937.6, "quote_volume": 1268.48417, "trades": 8, "taker_buy_volume": 6921.7, "taker_buy_quote": 735.77671}, {"ts": 1775011920000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 71.0, "quote_volume": 7.5402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011980000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5208.3, "quote_volume": 554.16312, "trades": 9, "taker_buy_volume": 1634.0, "taker_buy_quote": 173.8576}, {"ts": 1775012040000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 94.2, "quote_volume": 10.01346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012100000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 2582.3, "quote_volume": 274.25908, "trades": 7, "taker_buy_volume": 2488.0, "taker_buy_quote": 264.24442}, {"ts": 1775012160000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 7231.6, "quote_volume": 766.30391, "trades": 15, "taker_buy_volume": 438.4, "taker_buy_quote": 46.42656}, {"ts": 1775012220000, "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": 1775012280000, "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": 1775012340000, "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": 1775012400000, "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": 1775012460000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 189.0, "quote_volume": 20.04344, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 20.04344}, {"ts": 1775012520000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 107.3, "quote_volume": 11.39526, "trades": 2, "taker_buy_volume": 107.3, "taker_buy_quote": 11.39526}, {"ts": 1775012580000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 47.0, "quote_volume": 4.9914, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 4.9914}, {"ts": 1775012640000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 66.1, "quote_volume": 7.01982, "trades": 1, "taker_buy_volume": 66.1, "taker_buy_quote": 7.01982}, {"ts": 1775012700000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012760000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 172.7, "quote_volume": 18.33291, "trades": 2, "taker_buy_volume": 94.4, "taker_buy_quote": 10.02528}, {"ts": 1775012820000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 2032.9, "quote_volume": 215.50387, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012880000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 67.0, "quote_volume": 7.102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012940000, "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": 1775013000000, "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": 1775013060000, "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": 1775013120000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 1968.7, "quote_volume": 209.12297, "trades": 3, "taker_buy_volume": 1968.7, "taker_buy_quote": 209.12297}, {"ts": 1775013180000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 94.3, "quote_volume": 10.02409, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 10.02409}, {"ts": 1775013240000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 173.6, "quote_volume": 18.45368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013300000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 499.6, "quote_volume": 53.01699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013360000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 369.3, "quote_volume": 39.1458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013420000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 2677.5, "quote_volume": 283.54221, "trades": 8, "taker_buy_volume": 170.0, "taker_buy_quote": 18.003}, {"ts": 1775013480000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 4292.6, "quote_volume": 453.92319, "trades": 13, "taker_buy_volume": 236.1, "taker_buy_quote": 25.00299}, {"ts": 1775013540000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 570.2, "quote_volume": 60.32716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013600000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 3433.6, "quote_volume": 362.69765, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013660000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1389.0, "quote_volume": 146.6973, "trades": 6, "taker_buy_volume": 189.0, "taker_buy_quote": 19.9773}, {"ts": 1775013720000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 2878.7, "quote_volume": 304.50105, "trades": 6, "taker_buy_volume": 2224.6, "taker_buy_quote": 235.36268}, {"ts": 1775013780000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3499.0, "quote_volume": 370.1315, "trades": 6, "taker_buy_volume": 3149.0, "taker_buy_quote": 333.1365}, {"ts": 1775013840000, "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": 1775013900000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2215.5, "quote_volume": 234.17835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013960000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 5118.7, "quote_volume": 541.19059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014020000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 13113.2, "quote_volume": 1387.91956, "trades": 11, "taker_buy_volume": 2198.6, "taker_buy_quote": 233.01088}, {"ts": 1775014080000, "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": 1775014140000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1440.0, "quote_volume": 152.496, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 152.496}, {"ts": 1775014200000, "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 51612.3, "quote_volume": 5481.97519, "trades": 33, "taker_buy_volume": 50277.6, "taker_buy_quote": 5340.11915}, {"ts": 1775014260000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 29987.0, "quote_volume": 3180.86306, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014320000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1831.0, "quote_volume": 194.36553, "trades": 3, "taker_buy_volume": 1831.0, "taker_buy_quote": 194.36553}, {"ts": 1775014380000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 5809.5, "quote_volume": 616.9689, "trades": 3, "taker_buy_volume": 1106.1, "taker_buy_quote": 117.46782}, {"ts": 1775014440000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 12747.1, "quote_volume": 1355.11551, "trades": 8, "taker_buy_volume": 12747.1, "taker_buy_quote": 1355.11551}, {"ts": 1775014500000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 49.8, "quote_volume": 5.28876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014560000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 18412.1, "quote_volume": 1952.11636, "trades": 19, "taker_buy_volume": 5336.3, "taker_buy_quote": 566.08157}, {"ts": 1775014620000, "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": 1775014680000, "open": 0.1058, "high": 0.106, "low": 0.1057, "close": 0.106, "volume": 29563.8, "quote_volume": 3132.2198, "trades": 21, "taker_buy_volume": 29104.8, "taker_buy_quote": 3083.66622}, {"ts": 1775014740000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 94.4, "quote_volume": 10.01584, "trades": 1, "taker_buy_volume": 94.4, "taker_buy_quote": 10.01584}, {"ts": 1775014800000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 4073.3, "quote_volume": 432.82252, "trades": 13, "taker_buy_volume": 1108.4, "taker_buy_quote": 117.74057}, {"ts": 1775014860000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014920000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014980000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015040000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 94.2, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 94.2, "taker_buy_quote": 10.02288}, {"ts": 1775015100000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 3662.1, "quote_volume": 390.26837, "trades": 12, "taker_buy_volume": 3001.0, "taker_buy_quote": 319.90254}, {"ts": 1775015160000, "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": 1775015220000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 954.0, "quote_volume": 101.94492, "trades": 5, "taker_buy_volume": 671.6, "taker_buy_quote": 71.78465}, {"ts": 1775015280000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 105.2, "quote_volume": 11.22484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015340000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 429.8, "quote_volume": 45.85966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015400000, "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": 1775015460000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 2849.8, "quote_volume": 303.80744, "trades": 4, "taker_buy_volume": 93.8, "taker_buy_quote": 10.01784}, {"ts": 1775015520000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2658.2, "quote_volume": 284.03311, "trades": 4, "taker_buy_volume": 1373.5, "taker_buy_quote": 146.82715}, {"ts": 1775015580000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3103.9, "quote_volume": 330.88512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015640000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2450.7, "quote_volume": 260.80534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015700000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 649.1, "quote_volume": 69.12915, "trades": 2, "taker_buy_volume": 649.1, "taker_buy_quote": 69.12915}, {"ts": 1775015760000, "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": 1775015820000, "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": 1775015880000, "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": 1775015940000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 4844.3, "quote_volume": 516.40238, "trades": 4, "taker_buy_volume": 4844.3, "taker_buy_quote": 516.40238}, {"ts": 1775016000000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2189.7, "quote_volume": 233.42202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016060000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 943.6, "quote_volume": 100.68212, "trades": 2, "taker_buy_volume": 943.6, "taker_buy_quote": 100.68212}, {"ts": 1775016120000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1041.6, "quote_volume": 111.1489, "trades": 3, "taker_buy_volume": 101.8, "taker_buy_quote": 10.87224}, {"ts": 1775016180000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 239.9, "quote_volume": 25.62132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016240000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016300000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 2265.5, "quote_volume": 241.69154, "trades": 5, "taker_buy_volume": 899.3, "taker_buy_quote": 96.04524}, {"ts": 1775016360000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 7655.9, "quote_volume": 816.75919, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016420000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1793.0, "quote_volume": 191.02522, "trades": 3, "taker_buy_volume": 707.2, "taker_buy_quote": 75.38752}, {"ts": 1775016480000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 3027.0, "quote_volume": 322.12914, "trades": 10, "taker_buy_volume": 1627.9, "taker_buy_quote": 173.20856}, {"ts": 1775016540000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1417.6, "quote_volume": 150.69088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016600000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 5308.2, "quote_volume": 563.42664, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016660000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 2882.8, "quote_volume": 306.1119, "trades": 4, "taker_buy_volume": 2882.8, "taker_buy_quote": 306.1119}, {"ts": 1775016720000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 5264.3, "quote_volume": 559.06866, "trades": 5, "taker_buy_volume": 5264.3, "taker_buy_quote": 559.06866}, {"ts": 1775016780000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016840000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016900000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016960000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017020000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 1134.8, "quote_volume": 120.61113, "trades": 4, "taker_buy_volume": 1134.8, "taker_buy_quote": 120.61113}, {"ts": 1775017080000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017140000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017200000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1046.0, "quote_volume": 111.1898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017260000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1684.6, "quote_volume": 179.09744, "trades": 3, "taker_buy_volume": 1684.6, "taker_buy_quote": 179.09744}, {"ts": 1775017320000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 830.6, "quote_volume": 88.29278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017380000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017440000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 831.8, "quote_volume": 88.33716, "trades": 1, "taker_buy_volume": 831.8, "taker_buy_quote": 88.33716}, {"ts": 1775017500000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017560000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 441.6, "quote_volume": 46.84072, "trades": 4, "taker_buy_volume": 216.8, "taker_buy_quote": 23.00248}, {"ts": 1775017620000, "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": 1775017680000, "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": 1775017740000, "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": 1775017800000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 841.2, "quote_volume": 89.19076, "trades": 4, "taker_buy_volume": 820.6, "taker_buy_quote": 87.00716}, {"ts": 1775017860000, "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": 1775017920000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 7418.2, "quote_volume": 786.19162, "trades": 8, "taker_buy_volume": 7229.3, "taker_buy_quote": 766.17768}, {"ts": 1775017980000, "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": 1775018040000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 2156.7, "quote_volume": 228.6102, "trades": 5, "taker_buy_volume": 358.3, "taker_buy_quote": 37.9798}, {"ts": 1775018100000, "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": 1775018160000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 510.8, "quote_volume": 54.09372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018220000, "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": 1775018280000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 26439.6, "quote_volume": 2800.13834, "trades": 17, "taker_buy_volume": 643.1, "taker_buy_quote": 68.14499}, {"ts": 1775018340000, "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": 1775018400000, "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": 1775018460000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 2626.3, "quote_volume": 278.80241, "trades": 6, "taker_buy_volume": 2626.3, "taker_buy_quote": 278.80241}, {"ts": 1775018520000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018580000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 312.5, "quote_volume": 33.1875, "trades": 1, "taker_buy_volume": 312.5, "taker_buy_quote": 33.1875}, {"ts": 1775018640000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 12158.1, "quote_volume": 1288.78689, "trades": 10, "taker_buy_volume": 4288.8, "taker_buy_quote": 454.6128}, {"ts": 1775018700000, "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": 1775018760000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 8200.0, "quote_volume": 870.17722, "trades": 8, "taker_buy_volume": 8200.0, "taker_buy_quote": 870.17722}, {"ts": 1775018820000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018880000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 795.3, "quote_volume": 84.41437, "trades": 4, "taker_buy_volume": 406.6, "taker_buy_quote": 43.18092}, {"ts": 1775018940000, "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": 1775019000000, "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": 1775019060000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 6539.7, "quote_volume": 693.2082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019120000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 386.9, "quote_volume": 41.0114, "trades": 1, "taker_buy_volume": 386.9, "taker_buy_quote": 41.0114}, {"ts": 1775019180000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 755.1, "quote_volume": 80.01227, "trades": 3, "taker_buy_volume": 471.8, "taker_buy_quote": 50.0108}, {"ts": 1775019240000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 5910.0, "quote_volume": 626.369, "trades": 9, "taker_buy_volume": 1440.0, "taker_buy_quote": 152.64}, {"ts": 1775019300000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 7986.3, "quote_volume": 845.70281, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019360000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 5212.1, "quote_volume": 551.03651, "trades": 10, "taker_buy_volume": 1440.0, "taker_buy_quote": 152.352}, {"ts": 1775019420000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019480000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 567.1, "quote_volume": 59.99918, "trades": 1, "taker_buy_volume": 567.1, "taker_buy_quote": 59.99918}, {"ts": 1775019540000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 491.6, "quote_volume": 52.01128, "trades": 1, "taker_buy_volume": 491.6, "taker_buy_quote": 52.01128}, {"ts": 1775019600000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 3949.3, "quote_volume": 417.51588, "trades": 7, "taker_buy_volume": 3949.3, "taker_buy_quote": 417.51588}, {"ts": 1775019660000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 11522.0, "quote_volume": 1217.59615, "trades": 11, "taker_buy_volume": 11465.2, "taker_buy_quote": 1211.59807}, {"ts": 1775019720000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 113.0, "quote_volume": 11.9554, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 11.9554}, {"ts": 1775019780000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3780.7, "quote_volume": 399.61999, "trades": 3, "taker_buy_volume": 3780.7, "taker_buy_quote": 399.61999}, {"ts": 1775019840000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1541.9, "quote_volume": 162.97883, "trades": 3, "taker_buy_volume": 101.9, "taker_buy_quote": 10.77083}, {"ts": 1775019900000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 941.3, "quote_volume": 99.49541, "trades": 1, "taker_buy_volume": 941.3, "taker_buy_quote": 99.49541}, {"ts": 1775019960000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 48.2, "quote_volume": 5.09956, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 5.09956}, {"ts": 1775020020000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 10437.2, "quote_volume": 1101.44595, "trades": 13, "taker_buy_volume": 1507.7, "taker_buy_quote": 159.06912}, {"ts": 1775020080000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 4498.0, "quote_volume": 474.539, "trades": 7, "taker_buy_volume": 3929.3, "taker_buy_quote": 414.54115}, {"ts": 1775020140000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 23301.5, "quote_volume": 2458.31774, "trades": 4, "taker_buy_volume": 94.9, "taker_buy_quote": 10.02144}, {"ts": 1775020200000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 6115.7, "quote_volume": 643.99839, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020260000, "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": 1775020320000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 3927.1, "quote_volume": 413.53363, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 10.54}, {"ts": 1775020380000, "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": 1775020440000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 3738.4, "quote_volume": 394.35984, "trades": 4, "taker_buy_volume": 3738.4, "taker_buy_quote": 394.35984}, {"ts": 1775020500000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1414.1, "quote_volume": 149.04614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020560000, "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": 1775020620000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 598.9, "quote_volume": 63.27524, "trades": 5, "taker_buy_volume": 598.9, "taker_buy_quote": 63.27524}, {"ts": 1775020680000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 208.4, "quote_volume": 22.00704, "trades": 3, "taker_buy_volume": 56.8, "taker_buy_quote": 5.99808}, {"ts": 1775020740000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020800000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 879.5, "quote_volume": 92.96315, "trades": 4, "taker_buy_volume": 94.8, "taker_buy_quote": 10.02036}, {"ts": 1775020860000, "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": 1775020920000, "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": 1775020980000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 472.5, "quote_volume": 49.9905, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 49.9905}, {"ts": 1775021040000, "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": 1775021100000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 6136.0, "quote_volume": 650.64697, "trades": 13, "taker_buy_volume": 5682.8, "taker_buy_quote": 602.65309}, {"ts": 1775021160000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 1231.9, "quote_volume": 130.7716, "trades": 3, "taker_buy_volume": 951.0, "taker_buy_quote": 100.9962}, {"ts": 1775021220000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 5922.8, "quote_volume": 627.78467, "trades": 5, "taker_buy_volume": 47.1, "taker_buy_quote": 4.9926}, {"ts": 1775021280000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 100.0, "quote_volume": 10.6, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 10.6}, {"ts": 1775021340000, "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": 1775021400000, "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": 1775021460000, "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": 1775021520000, "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": 1775021580000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 4887.5, "quote_volume": 518.63029, "trades": 11, "taker_buy_volume": 4887.5, "taker_buy_quote": 518.63029}, {"ts": 1775021640000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 100.0, "quote_volume": 10.63, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 10.63}, {"ts": 1775021700000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 621.6, "quote_volume": 66.07608, "trades": 2, "taker_buy_volume": 621.6, "taker_buy_quote": 66.07608}, {"ts": 1775021760000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 20982.4, "quote_volume": 2226.73232, "trades": 13, "taker_buy_volume": 5308.3, "taker_buy_quote": 563.74146}, {"ts": 1775021820000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 587.9, "quote_volume": 62.3174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021880000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 84.7, "quote_volume": 8.96973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021940000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 223.9, "quote_volume": 23.7334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022000000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1017.2, "quote_volume": 107.85067, "trades": 3, "taker_buy_volume": 274.7, "taker_buy_quote": 29.14567}, {"ts": 1775022060000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 2287.3, "quote_volume": 242.50971, "trades": 4, "taker_buy_volume": 950.1, "taker_buy_quote": 100.80561}, {"ts": 1775022120000, "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": 1775022180000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 471.2, "quote_volume": 49.99432, "trades": 2, "taker_buy_volume": 471.2, "taker_buy_quote": 49.99432}, {"ts": 1775022240000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 495.6, "quote_volume": 52.58316, "trades": 1, "taker_buy_volume": 495.6, "taker_buy_quote": 52.58316}, {"ts": 1775022300000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 1887.7, "quote_volume": 200.32974, "trades": 4, "taker_buy_volume": 447.7, "taker_buy_quote": 47.54574}, {"ts": 1775022360000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 698.5, "quote_volume": 74.02109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022420000, "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": 1775022480000, "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": 1775022540000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 323.6, "quote_volume": 34.3016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022600000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 94.5, "quote_volume": 10.02645, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 10.02645}, {"ts": 1775022660000, "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": 1775022720000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 813.3, "quote_volume": 86.36611, "trades": 4, "taker_buy_volume": 749.8, "taker_buy_quote": 79.62876}, {"ts": 1775022780000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 2809.7, "quote_volume": 297.94465, "trades": 5, "taker_buy_volume": 1164.5, "taker_buy_quote": 123.55345}, {"ts": 1775022840000, "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": 1775022900000, "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": 1775022960000, "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": 1775023020000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 871.4, "quote_volume": 92.3684, "trades": 5, "taker_buy_volume": 463.6, "taker_buy_quote": 49.1416}, {"ts": 1775023080000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 127.0, "quote_volume": 13.462, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 13.462}, {"ts": 1775023140000, "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": 1775023200000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2073.3, "quote_volume": 219.97713, "trades": 5, "taker_buy_volume": 2073.3, "taker_buy_quote": 219.97713}, {"ts": 1775023260000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 1008.3, "quote_volume": 106.98627, "trades": 4, "taker_buy_volume": 56.4, "taker_buy_quote": 5.98968}, {"ts": 1775023320000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 683.5, "quote_volume": 72.52941, "trades": 3, "taker_buy_volume": 100.6, "taker_buy_quote": 10.68372}, {"ts": 1775023380000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 1430.7, "quote_volume": 151.73852, "trades": 3, "taker_buy_volume": 265.0, "taker_buy_quote": 28.143}, {"ts": 1775023440000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 416.2, "quote_volume": 44.15882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023500000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 406.8, "quote_volume": 43.20216, "trades": 2, "taker_buy_volume": 406.8, "taker_buy_quote": 43.20216}, {"ts": 1775023560000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 94.4, "quote_volume": 10.03472, "trades": 1, "taker_buy_volume": 94.4, "taker_buy_quote": 10.03472}, {"ts": 1775023620000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 147.5, "quote_volume": 15.67925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023680000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 954.5, "quote_volume": 101.58513, "trades": 8, "taker_buy_volume": 500.4, "taker_buy_quote": 53.25197}, {"ts": 1775023740000, "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": 1775023800000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1037.2, "quote_volume": 110.56552, "trades": 3, "taker_buy_volume": 1037.2, "taker_buy_quote": 110.56552}, {"ts": 1775023860000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2976.2, "quote_volume": 317.45789, "trades": 6, "taker_buy_volume": 2446.5, "taker_buy_quote": 260.99187}, {"ts": 1775023920000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 13314.9, "quote_volume": 1420.89498, "trades": 20, "taker_buy_volume": 12048.2, "taker_buy_quote": 1285.84259}, {"ts": 1775023980000, "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": 1775024040000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 415.0, "quote_volume": 44.2805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024100000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 6305.7, "quote_volume": 672.81819, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024160000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1394.3, "quote_volume": 148.5511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024220000, "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": 1775024280000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 253.1, "quote_volume": 26.98046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024340000, "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": 1775024400000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 10469.3, "quote_volume": 1117.7975, "trades": 11, "taker_buy_volume": 7409.6, "taker_buy_quote": 791.32751}, {"ts": 1775024460000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 164.1, "quote_volume": 17.49306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024520000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 398.3, "quote_volume": 42.47848, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 21.0199}, {"ts": 1775024580000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 49.8, "quote_volume": 5.30868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024640000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 6912.0, "quote_volume": 736.26702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024700000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 623.1, "quote_volume": 66.42246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024760000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 416.4, "quote_volume": 44.3466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024820000, "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": 1775024880000, "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": 1775024940000, "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": 1775025000000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 3465.2, "quote_volume": 369.0438, "trades": 8, "taker_buy_volume": 1440.0, "taker_buy_quote": 153.36}, {"ts": 1775025060000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 1732.2, "quote_volume": 184.71092, "trades": 4, "taker_buy_volume": 1632.2, "taker_buy_quote": 174.06092}, {"ts": 1775025120000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 2495.6, "quote_volume": 265.96688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025180000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 469.0, "quote_volume": 49.9954, "trades": 1, "taker_buy_volume": 469.0, "taker_buy_quote": 49.9954}, {"ts": 1775025240000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 272.2, "quote_volume": 28.9893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025300000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 26588.9, "quote_volume": 2829.5998, "trades": 18, "taker_buy_volume": 1779.2, "taker_buy_quote": 189.38234}, {"ts": 1775025360000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 3646.8, "quote_volume": 388.5252, "trades": 4, "taker_buy_volume": 3646.8, "taker_buy_quote": 388.5252}, {"ts": 1775025420000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 26230.1, "quote_volume": 2796.12866, "trades": 16, "taker_buy_volume": 24639.9, "taker_buy_quote": 2626.61334}, {"ts": 1775025480000, "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": 1775025540000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 7600.6, "quote_volume": 809.74394, "trades": 10, "taker_buy_volume": 2800.4, "taker_buy_quote": 298.52264}, {"ts": 1775025600000, "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": 1775025660000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 60.6, "quote_volume": 6.4539, "trades": 1, "taker_buy_volume": 60.6, "taker_buy_quote": 6.4539}, {"ts": 1775025720000, "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": 1775025780000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 25848.0, "quote_volume": 2754.54132, "trades": 20, "taker_buy_volume": 20647.7, "taker_buy_quote": 2201.0854}, {"ts": 1775025840000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 232.3, "quote_volume": 24.78641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025900000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 6271.3, "quote_volume": 669.40226, "trades": 6, "taker_buy_volume": 4315.6, "taker_buy_quote": 460.5335}, {"ts": 1775025960000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1440.0, "quote_volume": 153.792, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 153.792}, {"ts": 1775026020000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1069, "volume": 15212.9, "quote_volume": 1626.22431, "trades": 10, "taker_buy_volume": 14480.6, "taker_buy_quote": 1547.98554}, {"ts": 1775026080000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 827.8, "quote_volume": 88.5746, "trades": 3, "taker_buy_volume": 827.8, "taker_buy_quote": 88.5746}, {"ts": 1775026140000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 990.3, "quote_volume": 105.87622, "trades": 4, "taker_buy_volume": 131.5, "taker_buy_quote": 14.0705}, {"ts": 1775026200000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 12753.4, "quote_volume": 1362.79368, "trades": 12, "taker_buy_volume": 6722.6, "taker_buy_quote": 718.70424}, {"ts": 1775026260000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4041.2, "quote_volume": 431.05401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026320000, "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": 1775026380000, "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": 1775026440000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1101.0, "quote_volume": 117.5868, "trades": 1, "taker_buy_volume": 1101.0, "taker_buy_quote": 117.5868}, {"ts": 1775026500000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 820.9, "quote_volume": 87.67212, "trades": 11, "taker_buy_volume": 598.4, "taker_buy_quote": 63.90912}, {"ts": 1775026560000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026620000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 1770.7, "quote_volume": 189.4412, "trades": 4, "taker_buy_volume": 1770.7, "taker_buy_quote": 189.4412}, {"ts": 1775026680000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 7270.3, "quote_volume": 779.79976, "trades": 13, "taker_buy_volume": 6842.3, "taker_buy_quote": 733.96096}, {"ts": 1775026740000, "open": 0.1073, "high": 0.1076, "low": 0.1071, "close": 0.1071, "volume": 84876.9, "quote_volume": 9112.83507, "trades": 55, "taker_buy_volume": 61198.8, "taker_buy_quote": 6573.80972}, {"ts": 1775026800000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1171.1, "quote_volume": 125.3077, "trades": 5, "taker_buy_volume": 585.7, "taker_buy_quote": 62.6699}, {"ts": 1775026860000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1431.6, "quote_volume": 153.03804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026920000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 5075.5, "quote_volume": 542.82434, "trades": 7, "taker_buy_volume": 194.7, "taker_buy_quote": 20.85237}, {"ts": 1775026980000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 6398.7, "quote_volume": 684.4609, "trades": 9, "taker_buy_volume": 3984.6, "taker_buy_quote": 426.3522}, {"ts": 1775027040000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 6763.8, "quote_volume": 722.92487, "trades": 12, "taker_buy_volume": 93.6, "taker_buy_quote": 10.00584}, {"ts": 1775027100000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 3567.4, "quote_volume": 381.7118, "trades": 6, "taker_buy_volume": 3567.4, "taker_buy_quote": 381.7118}, {"ts": 1775027160000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 7767.2, "quote_volume": 830.07232, "trades": 14, "taker_buy_volume": 3051.1, "taker_buy_quote": 326.3237}, {"ts": 1775027220000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 81.6, "quote_volume": 8.71488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027280000, "open": 0.1067, "high": 0.1071, "low": 0.1067, "close": 0.1069, "volume": 19176.8, "quote_volume": 2050.26922, "trades": 27, "taker_buy_volume": 13521.7, "taker_buy_quote": 1446.20118}, {"ts": 1775027340000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 569.2, "quote_volume": 60.9044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027400000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 1670.6, "quote_volume": 179.09468, "trades": 6, "taker_buy_volume": 1670.6, "taker_buy_quote": 179.09468}, {"ts": 1775027460000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 8646.1, "quote_volume": 925.95706, "trades": 10, "taker_buy_volume": 7760.6, "taker_buy_quote": 831.19921}, {"ts": 1775027520000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 562.0, "quote_volume": 60.1902, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 60.1902}, {"ts": 1775027580000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 7193.8, "quote_volume": 769.64308, "trades": 13, "taker_buy_volume": 2114.5, "taker_buy_quote": 226.2515}, {"ts": 1775027640000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027700000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1166.0, "quote_volume": 124.8786, "trades": 4, "taker_buy_volume": 1166.0, "taker_buy_quote": 124.8786}, {"ts": 1775027760000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 770.7, "quote_volume": 82.54197, "trades": 1, "taker_buy_volume": 770.7, "taker_buy_quote": 82.54197}, {"ts": 1775027820000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 168.1, "quote_volume": 17.99416, "trades": 2, "taker_buy_volume": 74.6, "taker_buy_quote": 7.98966}, {"ts": 1775027880000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 1338.4, "quote_volume": 143.2257, "trades": 2, "taker_buy_volume": 84.5, "taker_buy_quote": 9.0584}, {"ts": 1775027940000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 594.2, "quote_volume": 63.5794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028000000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 3778.8, "quote_volume": 403.35598, "trades": 9, "taker_buy_volume": 828.2, "taker_buy_quote": 88.36894}, {"ts": 1775028060000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 74.4, "quote_volume": 7.93848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028120000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 20817.5, "quote_volume": 2223.58706, "trades": 22, "taker_buy_volume": 15758.4, "taker_buy_quote": 1683.61763}, {"ts": 1775028180000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 11245.9, "quote_volume": 1203.30188, "trades": 10, "taker_buy_volume": 11058.0, "taker_buy_quote": 1183.19662}, {"ts": 1775028240000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1400.5, "quote_volume": 149.99355, "trades": 2, "taker_buy_volume": 1400.5, "taker_buy_quote": 149.99355}, {"ts": 1775028300000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 188.9, "quote_volume": 20.23119, "trades": 1, "taker_buy_volume": 188.9, "taker_buy_quote": 20.23119}, {"ts": 1775028360000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 145.4, "quote_volume": 15.56134, "trades": 2, "taker_buy_volume": 90.4, "taker_buy_quote": 9.68184}, {"ts": 1775028420000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 228.0, "quote_volume": 24.4188, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 24.4188}, {"ts": 1775028480000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 394.7, "quote_volume": 42.2329, "trades": 3, "taker_buy_volume": 394.7, "taker_buy_quote": 42.2329}, {"ts": 1775028540000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 206.0, "quote_volume": 22.0214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028600000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 188.2, "quote_volume": 20.09592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028660000, "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": 1775028720000, "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": 1775028780000, "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": 1775028840000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1175.6, "quote_volume": 125.67164, "trades": 4, "taker_buy_volume": 1175.6, "taker_buy_quote": 125.67164}, {"ts": 1775028900000, "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": 1775028960000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 56.0, "quote_volume": 5.992, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.992}, {"ts": 1775029020000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 3509.0, "quote_volume": 375.20898, "trades": 10, "taker_buy_volume": 469.2, "taker_buy_quote": 50.23635}, {"ts": 1775029080000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 465.5, "quote_volume": 49.7154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029140000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2837.2, "quote_volume": 303.46578, "trades": 5, "taker_buy_volume": 2679.9, "taker_buy_quote": 286.63468}, {"ts": 1775029200000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 11233.8, "quote_volume": 1199.78079, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029260000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2532.0, "quote_volume": 269.92058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029320000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 4793.5, "quote_volume": 510.46645, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029380000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 447.2, "quote_volume": 47.6268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029440000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 459.2, "quote_volume": 48.94044, "trades": 2, "taker_buy_volume": 356.4, "taker_buy_quote": 37.99224}, {"ts": 1775029500000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1790.8, "quote_volume": 190.89928, "trades": 3, "taker_buy_volume": 1267.0, "taker_buy_quote": 135.0622}, {"ts": 1775029560000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 10486.8, "quote_volume": 1115.8463, "trades": 10, "taker_buy_volume": 939.1, "taker_buy_quote": 99.92024}, {"ts": 1775029620000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 24416.8, "quote_volume": 2597.98697, "trades": 30, "taker_buy_volume": 13758.8, "taker_buy_quote": 1464.63549}, {"ts": 1775029680000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 1814.2, "quote_volume": 193.02029, "trades": 9, "taker_buy_volume": 1200.7, "taker_buy_quote": 127.76389}, {"ts": 1775029740000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 848.7, "quote_volume": 90.15642, "trades": 5, "taker_buy_volume": 159.7, "taker_buy_quote": 16.99208}, {"ts": 1775029800000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 3405.5, "quote_volume": 362.29115, "trades": 8, "taker_buy_volume": 3122.0, "taker_buy_quote": 332.1808}, {"ts": 1775029860000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 3477.3, "quote_volume": 369.52404, "trades": 7, "taker_buy_volume": 3420.9, "taker_buy_quote": 363.53436}, {"ts": 1775029920000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3677.7, "quote_volume": 390.93951, "trades": 6, "taker_buy_volume": 3677.7, "taker_buy_quote": 390.93951}, {"ts": 1775029980000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 6160.0, "quote_volume": 654.87381, "trades": 12, "taker_buy_volume": 6160.0, "taker_buy_quote": 654.87381}, {"ts": 1775030040000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 7319.3, "quote_volume": 778.3214, "trades": 16, "taker_buy_volume": 5779.3, "taker_buy_quote": 614.6294}, {"ts": 1775030100000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 11329.2, "quote_volume": 1206.13918, "trades": 23, "taker_buy_volume": 7240.9, "taker_buy_quote": 771.14406}, {"ts": 1775030160000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 7349.5, "quote_volume": 783.19604, "trades": 17, "taker_buy_volume": 7349.5, "taker_buy_quote": 783.19604}, {"ts": 1775030220000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 4647.8, "quote_volume": 495.45548, "trades": 9, "taker_buy_volume": 4647.8, "taker_buy_quote": 495.45548}, {"ts": 1775030280000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 5308.8, "quote_volume": 565.91808, "trades": 10, "taker_buy_volume": 5308.8, "taker_buy_quote": 565.91808}, {"ts": 1775030340000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 3953.5, "quote_volume": 422.10227, "trades": 11, "taker_buy_volume": 3798.8, "taker_buy_quote": 405.59578}, {"ts": 1775030400000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 11207.8, "quote_volume": 1196.06559, "trades": 13, "taker_buy_volume": 3284.7, "taker_buy_quote": 350.77389}, {"ts": 1775030460000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 5469.5, "quote_volume": 584.28215, "trades": 17, "taker_buy_volume": 5059.1, "taker_buy_quote": 540.49247}, {"ts": 1775030520000, "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 4232.1, "quote_volume": 451.07651, "trades": 6, "taker_buy_volume": 1164.2, "taker_buy_quote": 124.19177}, {"ts": 1775030580000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 5348.1, "quote_volume": 570.2574, "trades": 12, "taker_buy_volume": 3954.6, "taker_buy_quote": 421.7103}, {"ts": 1775030640000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 17576.8, "quote_volume": 1873.68688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030700000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 588.4, "quote_volume": 62.72344, "trades": 2, "taker_buy_volume": 588.4, "taker_buy_quote": 62.72344}, {"ts": 1775030760000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 2732.9, "quote_volume": 290.75681, "trades": 10, "taker_buy_volume": 337.1, "taker_buy_quote": 35.85804}, {"ts": 1775030820000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 36167.5, "quote_volume": 3845.13702, "trades": 15, "taker_buy_volume": 4418.7, "taker_buy_quote": 470.14968}, {"ts": 1775030880000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 4509.1, "quote_volume": 479.3087, "trades": 4, "taker_buy_volume": 4422.8, "taker_buy_quote": 470.14364}, {"ts": 1775030940000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 1142.7, "quote_volume": 121.51027, "trades": 6, "taker_buy_volume": 728.7, "taker_buy_quote": 77.50207}, {"ts": 1775031000000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031060000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 1172.1, "quote_volume": 124.45347, "trades": 7, "taker_buy_volume": 393.0, "taker_buy_quote": 41.7759}, {"ts": 1775031120000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 2932.4, "quote_volume": 311.93672, "trades": 3, "taker_buy_volume": 2932.4, "taker_buy_quote": 311.93672}, {"ts": 1775031180000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 5611.3, "quote_volume": 597.1312, "trades": 10, "taker_buy_volume": 5611.3, "taker_buy_quote": 597.1312}, {"ts": 1775031240000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 563.9, "quote_volume": 60.05535, "trades": 5, "taker_buy_volume": 187.7, "taker_buy_quote": 19.99005}, {"ts": 1775031300000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 887.1, "quote_volume": 94.42189, "trades": 4, "taker_buy_volume": 736.7, "taker_buy_quote": 78.41933}, {"ts": 1775031360000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 693.5, "quote_volume": 73.72898, "trades": 4, "taker_buy_volume": 599.3, "taker_buy_quote": 63.71552}, {"ts": 1775031420000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 388.6, "quote_volume": 41.35765, "trades": 3, "taker_buy_volume": 388.6, "taker_buy_quote": 41.35765}, {"ts": 1775031480000, "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": 1775031540000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 758.8, "quote_volume": 80.8348, "trades": 5, "taker_buy_volume": 664.6, "taker_buy_quote": 70.8025}, {"ts": 1775031600000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1260.8, "quote_volume": 134.35434, "trades": 3, "taker_buy_volume": 1260.8, "taker_buy_quote": 134.35434}, {"ts": 1775031660000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 906.0, "quote_volume": 96.52869, "trades": 6, "taker_buy_volume": 396.9, "taker_buy_quote": 42.30954}, {"ts": 1775031720000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 707.2, "quote_volume": 75.3168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031780000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 462.4, "quote_volume": 49.2456, "trades": 2, "taker_buy_volume": 462.4, "taker_buy_quote": 49.2456}, {"ts": 1775031840000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1855.0, "quote_volume": 197.59884, "trades": 5, "taker_buy_volume": 415.0, "taker_buy_quote": 44.23884}, {"ts": 1775031900000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 2607.0, "quote_volume": 277.45832, "trades": 6, "taker_buy_volume": 735.2, "taker_buy_quote": 78.2988}, {"ts": 1775031960000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 379.7, "quote_volume": 40.47602, "trades": 2, "taker_buy_volume": 379.7, "taker_buy_quote": 40.47602}, {"ts": 1775032020000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 286.8, "quote_volume": 30.57288, "trades": 1, "taker_buy_volume": 286.8, "taker_buy_quote": 30.57288}, {"ts": 1775032080000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 93.8, "quote_volume": 9.9897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032140000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 669.5, "quote_volume": 71.3687, "trades": 2, "taker_buy_volume": 669.5, "taker_buy_quote": 71.3687}, {"ts": 1775032200000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 369.7, "quote_volume": 39.41002, "trades": 2, "taker_buy_volume": 369.7, "taker_buy_quote": 39.41002}, {"ts": 1775032260000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1724.4, "quote_volume": 183.82104, "trades": 2, "taker_buy_volume": 1724.4, "taker_buy_quote": 183.82104}, {"ts": 1775032320000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 175.7, "quote_volume": 18.72962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032380000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 4542.8, "quote_volume": 484.26248, "trades": 4, "taker_buy_volume": 2880.0, "taker_buy_quote": 307.008}, {"ts": 1775032440000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 5760.0, "quote_volume": 614.016, "trades": 5, "taker_buy_volume": 2880.0, "taker_buy_quote": 307.008}, {"ts": 1775032500000, "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": 1775032560000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 3892.2, "quote_volume": 415.15422, "trades": 7, "taker_buy_volume": 1947.6, "taker_buy_quote": 207.80892}, {"ts": 1775032620000, "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": 1775032680000, "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": 1775032740000, "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": 1775032800000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1612.3, "quote_volume": 172.2345, "trades": 10, "taker_buy_volume": 984.7, "taker_buy_quote": 105.17534}, {"ts": 1775032860000, "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": 1775032920000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 1730.9, "quote_volume": 184.5723, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032980000, "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": 1775033040000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 2183.7, "quote_volume": 232.79096, "trades": 6, "taker_buy_volume": 42.7, "taker_buy_quote": 4.56036}, {"ts": 1775033100000, "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": 1775033160000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 70.8, "quote_volume": 7.56144, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 7.56144}, {"ts": 1775033220000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 249.6, "quote_volume": 26.60736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033280000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 130.2, "quote_volume": 13.87932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033340000, "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": 1775033400000, "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": 1775033460000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 39434.9, "quote_volume": 4204.28779, "trades": 13, "taker_buy_volume": 1440.0, "taker_buy_quote": 153.648}, {"ts": 1775033520000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 4490.6, "quote_volume": 479.14702, "trades": 5, "taker_buy_volume": 4490.6, "taker_buy_quote": 479.14702}, {"ts": 1775033580000, "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": 1775033640000, "open": 0.1067, "high": 0.1067, "low": 0.1062, "close": 0.1066, "volume": 63973.0, "quote_volume": 6810.11745, "trades": 66, "taker_buy_volume": 28312.6, "taker_buy_quote": 3015.1137}, {"ts": 1775033700000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 243.2, "quote_volume": 25.89138, "trades": 3, "taker_buy_volume": 55.0, "taker_buy_quote": 5.8575}, {"ts": 1775033760000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 6466.5, "quote_volume": 688.66342, "trades": 7, "taker_buy_volume": 6466.5, "taker_buy_quote": 688.66342}, {"ts": 1775033820000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 6978.2, "quote_volume": 744.01487, "trades": 8, "taker_buy_volume": 6978.2, "taker_buy_quote": 744.01487}, {"ts": 1775033880000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 5204.7, "quote_volume": 554.34697, "trades": 4, "taker_buy_volume": 464.2, "taker_buy_quote": 49.48372}, {"ts": 1775033940000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1417.8, "quote_volume": 150.9957, "trades": 4, "taker_buy_volume": 708.9, "taker_buy_quote": 75.49785}, {"ts": 1775034000000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 10799.4, "quote_volume": 1151.21604, "trades": 12, "taker_buy_volume": 10799.4, "taker_buy_quote": 1151.21604}, {"ts": 1775034060000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1688.6, "quote_volume": 180.17362, "trades": 5, "taker_buy_volume": 1688.6, "taker_buy_quote": 180.17362}, {"ts": 1775034120000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1367.0, "quote_volume": 145.9956, "trades": 3, "taker_buy_volume": 1367.0, "taker_buy_quote": 145.9956}, {"ts": 1775034180000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 865.3, "quote_volume": 92.44311, "trades": 4, "taker_buy_volume": 752.1, "taker_buy_quote": 80.36467}, {"ts": 1775034240000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1988.2, "quote_volume": 212.28194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034300000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 8725.5, "quote_volume": 930.18907, "trades": 17, "taker_buy_volume": 4233.3, "taker_buy_quote": 451.48447}, {"ts": 1775034360000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 8639.6, "quote_volume": 920.4683, "trades": 8, "taker_buy_volume": 2475.1, "taker_buy_quote": 263.88512}, {"ts": 1775034420000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 471.1, "quote_volume": 50.24757, "trades": 2, "taker_buy_volume": 377.1, "taker_buy_quote": 40.23657}, {"ts": 1775034480000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 2427.0, "quote_volume": 257.80661, "trades": 7, "taker_buy_volume": 309.9, "taker_buy_quote": 32.94237}, {"ts": 1775034540000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034600000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 7298.0, "quote_volume": 775.70651, "trades": 12, "taker_buy_volume": 7298.0, "taker_buy_quote": 775.70651}, {"ts": 1775034660000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 28510.0, "quote_volume": 3032.34888, "trades": 28, "taker_buy_volume": 28510.0, "taker_buy_quote": 3032.34888}, {"ts": 1775034720000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 339.2, "quote_volume": 36.15872, "trades": 1, "taker_buy_volume": 339.2, "taker_buy_quote": 36.15872}, {"ts": 1775034780000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 859.4, "quote_volume": 91.43204, "trades": 2, "taker_buy_volume": 389.1, "taker_buy_quote": 41.43915}, {"ts": 1775034840000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 13380.0, "quote_volume": 1423.90043, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034900000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 663.2, "quote_volume": 70.56448, "trades": 2, "taker_buy_volume": 663.2, "taker_buy_quote": 70.56448}, {"ts": 1775034960000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 8174.0, "quote_volume": 868.6146, "trades": 20, "taker_buy_volume": 699.0, "taker_buy_quote": 74.34256}, {"ts": 1775035020000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 295.1, "quote_volume": 31.36913, "trades": 1, "taker_buy_volume": 295.1, "taker_buy_quote": 31.36913}, {"ts": 1775035080000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 1628.6, "quote_volume": 172.94788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 705.2, "quote_volume": 74.8537, "trades": 5, "taker_buy_volume": 705.2, "taker_buy_quote": 74.8537}, {"ts": 1775035200000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1885.0, "quote_volume": 199.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035260000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 418.3, "quote_volume": 44.42346, "trades": 2, "taker_buy_volume": 418.3, "taker_buy_quote": 44.42346}, {"ts": 1775035320000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 9077.9, "quote_volume": 963.16519, "trades": 7, "taker_buy_volume": 4849.6, "taker_buy_quote": 514.54256}, {"ts": 1775035380000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 24759.6, "quote_volume": 2625.31845, "trades": 21, "taker_buy_volume": 1550.9, "taker_buy_quote": 164.51217}, {"ts": 1775035440000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 1261.2, "quote_volume": 133.9507, "trades": 5, "taker_buy_volume": 1261.2, "taker_buy_quote": 133.9507}, {"ts": 1775035500000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2095.7, "quote_volume": 222.77291, "trades": 3, "taker_buy_volume": 2095.7, "taker_buy_quote": 222.77291}, {"ts": 1775035560000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 1283.4, "quote_volume": 136.7127, "trades": 6, "taker_buy_volume": 1283.4, "taker_buy_quote": 136.7127}, {"ts": 1775035620000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 150.4, "quote_volume": 16.00256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 377.1, "quote_volume": 40.16115, "trades": 2, "taker_buy_volume": 377.1, "taker_buy_quote": 40.16115}, {"ts": 1775035740000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 719.6, "quote_volume": 76.6374, "trades": 3, "taker_buy_volume": 719.6, "taker_buy_quote": 76.6374}, {"ts": 1775035800000, "open": 0.1063, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 10916.4, "quote_volume": 1159.59141, "trades": 23, "taker_buy_volume": 342.6, "taker_buy_quote": 36.45264}, {"ts": 1775035860000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 1391.8, "quote_volume": 147.76154, "trades": 5, "taker_buy_volume": 464.0, "taker_buy_quote": 49.2768}, {"ts": 1775035920000, "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": 1775035980000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 60.2, "quote_volume": 6.38722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036040000, "open": 0.106, "high": 0.106, "low": 0.1055, "close": 0.1057, "volume": 85545.2, "quote_volume": 9045.93824, "trades": 61, "taker_buy_volume": 2305.5, "taker_buy_quote": 243.7589}, {"ts": 1775036100000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 2362.5, "quote_volume": 249.84985, "trades": 3, "taker_buy_volume": 2362.5, "taker_buy_quote": 249.84985}, {"ts": 1775036160000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 3547.0, "quote_volume": 374.61996, "trades": 10, "taker_buy_volume": 1377.7, "taker_buy_quote": 145.54188}, {"ts": 1775036220000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 7820.7, "quote_volume": 825.08049, "trades": 10, "taker_buy_volume": 4702.6, "taker_buy_quote": 496.13379}, {"ts": 1775036280000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 5725.1, "quote_volume": 604.46822, "trades": 16, "taker_buy_volume": 4234.3, "taker_buy_quote": 447.14208}, {"ts": 1775036340000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 5135.2, "quote_volume": 541.90469, "trades": 10, "taker_buy_volume": 595.5, "taker_buy_quote": 62.8848}, {"ts": 1775036400000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 4136.8, "quote_volume": 436.3666, "trades": 9, "taker_buy_volume": 3270.3, "taker_buy_quote": 344.97288}, {"ts": 1775036460000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 2995.5, "quote_volume": 315.94487, "trades": 8, "taker_buy_volume": 2191.7, "taker_buy_quote": 231.22435}, {"ts": 1775036520000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 4257.0, "quote_volume": 448.6878, "trades": 4, "taker_buy_volume": 2689.7, "taker_buy_quote": 283.49438}, {"ts": 1775036580000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 16563.8, "quote_volume": 1746.00568, "trades": 19, "taker_buy_volume": 5382.6, "taker_buy_quote": 567.5072}, {"ts": 1775036640000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 3874.6, "quote_volume": 408.43212, "trades": 7, "taker_buy_volume": 3070.7, "taker_buy_quote": 323.70106}, {"ts": 1775036700000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 4115.7, "quote_volume": 433.73988, "trades": 13, "taker_buy_volume": 2067.7, "taker_buy_quote": 217.9437}, {"ts": 1775036760000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 4606.2, "quote_volume": 485.23297, "trades": 15, "taker_buy_volume": 4282.6, "taker_buy_quote": 451.15789}, {"ts": 1775036820000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 10556.1, "quote_volume": 1111.77871, "trades": 16, "taker_buy_volume": 9568.4, "taker_buy_quote": 1007.8203}, {"ts": 1775036880000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1535.0, "quote_volume": 161.9425, "trades": 3, "taker_buy_volume": 95.0, "taker_buy_quote": 10.0225}, {"ts": 1775036940000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1198.8, "quote_volume": 126.4734, "trades": 2, "taker_buy_volume": 389.6, "taker_buy_quote": 41.1028}, {"ts": 1775037000000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 2719.8, "quote_volume": 287.46903, "trades": 13, "taker_buy_volume": 2371.3, "taker_buy_quote": 250.6383}, {"ts": 1775037060000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 488.7, "quote_volume": 51.65559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037120000, "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": 1775037180000, "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": 1775037240000, "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": 1775037300000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 418.8, "quote_volume": 44.26716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037360000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 464.0, "quote_volume": 49.0448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037420000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 8029.5, "quote_volume": 848.69546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037480000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 237.0, "quote_volume": 25.0509, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 25.0509}, {"ts": 1775037540000, "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": 1775037600000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 464.0, "quote_volume": 49.0448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037660000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 3688.6, "quote_volume": 389.66016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 843.8, "quote_volume": 89.18966, "trades": 4, "taker_buy_volume": 843.8, "taker_buy_quote": 89.18966}, {"ts": 1775037780000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 31551.5, "quote_volume": 3331.8384, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 913.8, "quote_volume": 96.52352, "trades": 4, "taker_buy_volume": 818.9, "taker_buy_quote": 86.51157}, {"ts": 1775037900000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 4202.2, "quote_volume": 443.34544, "trades": 9, "taker_buy_volume": 2474.2, "taker_buy_quote": 261.04144}, {"ts": 1775037960000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 387.2, "quote_volume": 40.88832, "trades": 1, "taker_buy_volume": 387.2, "taker_buy_quote": 40.88832}, {"ts": 1775038020000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 453.6, "quote_volume": 47.8548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038080000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 519.3, "quote_volume": 54.83191, "trades": 3, "taker_buy_volume": 457.6, "taker_buy_quote": 48.32256}, {"ts": 1775038140000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 295.3, "quote_volume": 31.18368, "trades": 1, "taker_buy_volume": 295.3, "taker_buy_quote": 31.18368}, {"ts": 1775038200000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 699.6, "quote_volume": 73.91735, "trades": 2, "taker_buy_volume": 699.6, "taker_buy_quote": 73.91735}, {"ts": 1775038260000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 9969.8, "quote_volume": 1051.80246, "trades": 16, "taker_buy_volume": 4808.1, "taker_buy_quote": 507.25455}, {"ts": 1775038320000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 768.0, "quote_volume": 81.1008, "trades": 2, "taker_buy_volume": 768.0, "taker_buy_quote": 81.1008}, {"ts": 1775038380000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038440000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 636.3, "quote_volume": 67.19328, "trades": 3, "taker_buy_volume": 636.3, "taker_buy_quote": 67.19328}, {"ts": 1775038500000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 6790.2, "quote_volume": 716.3661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 635.1, "quote_volume": 67.00305, "trades": 2, "taker_buy_volume": 635.1, "taker_buy_quote": 67.00305}, {"ts": 1775038620000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 5434.3, "quote_volume": 572.61692, "trades": 14, "taker_buy_volume": 1425.3, "taker_buy_quote": 150.21801}, {"ts": 1775038680000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 7185.3, "quote_volume": 757.323, "trades": 7, "taker_buy_volume": 5493.2, "taker_buy_quote": 578.98328}, {"ts": 1775038740000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 5620.3, "quote_volume": 592.08197, "trades": 14, "taker_buy_volume": 3289.3, "taker_buy_quote": 346.67323}, {"ts": 1775038800000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 17243.5, "quote_volume": 1816.90572, "trades": 76, "taker_buy_volume": 7855.1, "taker_buy_quote": 827.38361}, {"ts": 1775038860000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 896.3, "quote_volume": 94.51325, "trades": 3, "taker_buy_volume": 432.3, "taker_buy_quote": 45.60765}, {"ts": 1775038920000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1866.3, "quote_volume": 196.89465, "trades": 4, "taker_buy_volume": 1866.3, "taker_buy_quote": 196.89465}, {"ts": 1775038980000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 1825.7, "quote_volume": 192.50883, "trades": 3, "taker_buy_volume": 361.6, "taker_buy_quote": 38.18496}, {"ts": 1775039040000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 809.8, "quote_volume": 85.47712, "trades": 4, "taker_buy_volume": 432.2, "taker_buy_quote": 45.64032}, {"ts": 1775039100000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 2432.0, "quote_volume": 256.20212, "trades": 8, "taker_buy_volume": 2147.1, "taker_buy_quote": 226.19265}, {"ts": 1775039160000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 24426.9, "quote_volume": 2566.70138, "trades": 30, "taker_buy_volume": 10018.2, "taker_buy_quote": 1053.43921}, {"ts": 1775039220000, "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": 1775039280000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 720.1, "quote_volume": 75.78436, "trades": 3, "taker_buy_volume": 720.1, "taker_buy_quote": 75.78436}, {"ts": 1775039340000, "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": 1775039400000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 785.0, "quote_volume": 82.6605, "trades": 2, "taker_buy_volume": 785.0, "taker_buy_quote": 82.6605}, {"ts": 1775039460000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 2535.3, "quote_volume": 266.96709, "trades": 3, "taker_buy_volume": 2535.3, "taker_buy_quote": 266.96709}, {"ts": 1775039520000, "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": 1775039580000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1128.2, "quote_volume": 118.68664, "trades": 2, "taker_buy_volume": 1033.1, "taker_buy_quote": 108.68212}, {"ts": 1775039640000, "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": 1775039700000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1440.0, "quote_volume": 151.488, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 151.488}, {"ts": 1775039760000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 422.7, "quote_volume": 44.46804, "trades": 2, "taker_buy_volume": 422.7, "taker_buy_quote": 44.46804}, {"ts": 1775039820000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 359.4, "quote_volume": 37.83832, "trades": 2, "taker_buy_volume": 294.4, "taker_buy_quote": 31.00032}, {"ts": 1775039880000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 60.3, "quote_volume": 6.34356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 48.5, "quote_volume": 5.10705, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 5.10705}, {"ts": 1775040000000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 502.3, "quote_volume": 52.89219, "trades": 6, "taker_buy_volume": 46.7, "taker_buy_quote": 4.91751}, {"ts": 1775040060000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 8691.5, "quote_volume": 915.44794, "trades": 16, "taker_buy_volume": 4586.0, "taker_buy_quote": 483.13879}, {"ts": 1775040120000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 3949.7, "quote_volume": 415.50844, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1440.0, "quote_volume": 151.488, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 151.488}, {"ts": 1775040240000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 514.4, "quote_volume": 54.16632, "trades": 2, "taker_buy_volume": 514.4, "taker_buy_quote": 54.16632}, {"ts": 1775040300000, "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": 1775040360000, "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": 1775040420000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 237.1, "quote_volume": 24.99034, "trades": 2, "taker_buy_volume": 237.1, "taker_buy_quote": 24.99034}, {"ts": 1775040480000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 464.1, "quote_volume": 48.91614, "trades": 1, "taker_buy_volume": 464.1, "taker_buy_quote": 48.91614}, {"ts": 1775040540000, "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": 1775040600000, "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": 1775040660000, "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": 1775040720000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 54215.7, "quote_volume": 5700.30999, "trades": 23, "taker_buy_volume": 6777.4, "taker_buy_quote": 713.02891}, {"ts": 1775040780000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 1434.5, "quote_volume": 150.94819, "trades": 5, "taker_buy_volume": 1434.5, "taker_buy_quote": 150.94819}, {"ts": 1775040840000, "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": 1775040900000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 7084.2, "quote_volume": 744.54942, "trades": 4, "taker_buy_volume": 730.1, "taker_buy_quote": 76.73351}, {"ts": 1775040960000, "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.1051, "volume": 73472.4, "quote_volume": 7703.52425, "trades": 41, "taker_buy_volume": 17366.7, "taker_buy_quote": 1823.84381}, {"ts": 1775041020000, "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": 1775041080000, "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": 1775041140000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 4687.0, "quote_volume": 492.6037, "trades": 2, "taker_buy_volume": 4687.0, "taker_buy_quote": 492.6037}, {"ts": 1775041200000, "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": 1775041260000, "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": 1775041320000, "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": 1775041380000, "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": 1775041440000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 95.3, "quote_volume": 10.02556, "trades": 1, "taker_buy_volume": 95.3, "taker_buy_quote": 10.02556}, {"ts": 1775041500000, "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": 1775041560000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 4075.0, "quote_volume": 428.9535, "trades": 7, "taker_buy_volume": 4075.0, "taker_buy_quote": 428.9535}, {"ts": 1775041620000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 399.9, "quote_volume": 42.02949, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041680000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 190.2, "quote_volume": 20.00904, "trades": 1, "taker_buy_volume": 190.2, "taker_buy_quote": 20.00904}, {"ts": 1775041740000, "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": 1775041800000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 173.3, "quote_volume": 18.22096, "trades": 2, "taker_buy_volume": 71.3, "taker_buy_quote": 7.50076}, {"ts": 1775041860000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 94.3, "quote_volume": 9.92036, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 9.92036}, {"ts": 1775041920000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 278.5, "quote_volume": 29.32605, "trades": 1, "taker_buy_volume": 278.5, "taker_buy_quote": 29.32605}, {"ts": 1775041980000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1130.7, "quote_volume": 119.06271, "trades": 2, "taker_buy_volume": 1130.7, "taker_buy_quote": 119.06271}, {"ts": 1775042040000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 907.3, "quote_volume": 95.67531, "trades": 6, "taker_buy_volume": 907.3, "taker_buy_quote": 95.67531}, {"ts": 1775042100000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 95.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042160000, "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": 1775042220000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 8616.0, "quote_volume": 906.46516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "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": 1775042340000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 183.1, "quote_volume": 19.28043, "trades": 1, "taker_buy_volume": 183.1, "taker_buy_quote": 19.28043}, {"ts": 1775042400000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 94.9, "quote_volume": 9.99297, "trades": 1, "taker_buy_volume": 94.9, "taker_buy_quote": 9.99297}, {"ts": 1775042460000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 203.8, "quote_volume": 21.46014, "trades": 1, "taker_buy_volume": 203.8, "taker_buy_quote": 21.46014}, {"ts": 1775042520000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1440.0, "quote_volume": 151.488, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 151.488}, {"ts": 1775042580000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 3404.5, "quote_volume": 358.1534, "trades": 5, "taker_buy_volume": 1964.5, "taker_buy_quote": 206.6654}, {"ts": 1775042640000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 4521.0, "quote_volume": 475.6092, "trades": 11, "taker_buy_volume": 3081.0, "taker_buy_quote": 324.1212}, {"ts": 1775042700000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 3746.6, "quote_volume": 394.50507, "trades": 6, "taker_buy_volume": 2224.1, "taker_buy_quote": 234.19773}, {"ts": 1775042760000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 20487.7, "quote_volume": 2153.61311, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 5004.9, "quote_volume": 525.5145, "trades": 10, "taker_buy_volume": 666.6, "taker_buy_quote": 69.993}, {"ts": 1775042880000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 23460.2, "quote_volume": 2460.99229, "trades": 67, "taker_buy_volume": 3376.4, "taker_buy_quote": 354.20167}, {"ts": 1775042940000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 10609.0, "quote_volume": 1112.6841, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 5673.7, "quote_volume": 594.38435, "trades": 8, "taker_buy_volume": 1606.3, "taker_buy_quote": 168.50087}, {"ts": 1775043060000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 464.0, "quote_volume": 48.6272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 3131.8, "quote_volume": 327.77809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043180000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1040.1, "quote_volume": 109.00248, "trades": 1, "taker_buy_volume": 1040.1, "taker_buy_quote": 109.00248}, {"ts": 1775043240000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 28197.9, "quote_volume": 2952.50393, "trades": 26, "taker_buy_volume": 24789.9, "taker_buy_quote": 2595.98073}, {"ts": 1775043300000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1313.3, "quote_volume": 137.55112, "trades": 4, "taker_buy_volume": 1313.3, "taker_buy_quote": 137.55112}, {"ts": 1775043360000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 94.9, "quote_volume": 9.95501, "trades": 1, "taker_buy_volume": 94.9, "taker_buy_quote": 9.95501}, {"ts": 1775043420000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 240.3, "quote_volume": 25.18344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 607.1, "quote_volume": 63.72675, "trades": 4, "taker_buy_volume": 515.2, "taker_buy_quote": 54.08644}, {"ts": 1775043540000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 95.4, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 95.4, "taker_buy_quote": 10.017}, {"ts": 1775043600000, "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": 1775043660000, "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": 1775043720000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 174.9, "quote_volume": 18.35496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "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": 1775043840000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 1730.2, "quote_volume": 181.68044, "trades": 5, "taker_buy_volume": 934.2, "taker_buy_quote": 98.10044}, {"ts": 1775043900000, "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": 1775043960000, "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": 1775044020000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 370.4, "quote_volume": 38.892, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 38.892}, {"ts": 1775044080000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 335.6, "quote_volume": 35.20444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044140000, "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": 1775044200000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 5600.6, "quote_volume": 588.63523, "trades": 6, "taker_buy_volume": 5600.6, "taker_buy_quote": 588.63523}, {"ts": 1775044260000, "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": 1775044320000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 261.7, "quote_volume": 27.54749, "trades": 3, "taker_buy_volume": 261.7, "taker_buy_quote": 27.54749}, {"ts": 1775044380000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 559.3, "quote_volume": 58.78243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044440000, "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": 1775044500000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1535.3, "quote_volume": 161.2065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 406.9, "quote_volume": 42.68381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044620000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1443.8, "quote_volume": 151.45462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044680000, "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": 1775044740000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 65.7, "quote_volume": 6.89193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 3004.6, "quote_volume": 315.45436, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044860000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 841.1, "quote_volume": 88.23139, "trades": 1, "taker_buy_volume": 841.1, "taker_buy_quote": 88.23139}, {"ts": 1775044920000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 120.4, "quote_volume": 12.642, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 12.642}, {"ts": 1775044980000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 2472.7, "quote_volume": 259.22304, "trades": 7, "taker_buy_volume": 2377.2, "taker_buy_quote": 249.21464}, {"ts": 1775045040000, "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": 1775045100000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 23654.7, "quote_volume": 2478.85942, "trades": 22, "taker_buy_volume": 16338.8, "taker_buy_quote": 1712.30624}, {"ts": 1775045160000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 3721.9, "quote_volume": 390.02689, "trades": 5, "taker_buy_volume": 3439.6, "taker_buy_quote": 360.47008}, {"ts": 1775045220000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 5711.1, "quote_volume": 598.53835, "trades": 6, "taker_buy_volume": 5177.3, "taker_buy_quote": 542.62122}, {"ts": 1775045280000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 301.4, "quote_volume": 31.58672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045340000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 71.2, "quote_volume": 7.46176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045400000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 8771.4, "quote_volume": 919.24272, "trades": 4, "taker_buy_volume": 8172.0, "taker_buy_quote": 856.4256}, {"ts": 1775045460000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 57.1, "quote_volume": 5.98979, "trades": 1, "taker_buy_volume": 57.1, "taker_buy_quote": 5.98979}, {"ts": 1775045520000, "open": 0.1048, "high": 0.1048, "low": 0.1041, "close": 0.1045, "volume": 134627.0, "quote_volume": 14058.40649, "trades": 96, "taker_buy_volume": 63353.2, "taker_buy_quote": 6620.69227}, {"ts": 1775045580000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2674.5, "quote_volume": 279.48525, "trades": 6, "taker_buy_volume": 2674.5, "taker_buy_quote": 279.48525}, {"ts": 1775045640000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 164.8, "quote_volume": 17.23808, "trades": 2, "taker_buy_volume": 164.8, "taker_buy_quote": 17.23808}, {"ts": 1775045700000, "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": 1775045760000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 588.3, "quote_volume": 61.47735, "trades": 1, "taker_buy_volume": 588.3, "taker_buy_quote": 61.47735}, {"ts": 1775045820000, "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": 1775045880000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 564.8, "quote_volume": 59.0216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045940000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 1431.2, "quote_volume": 149.65698, "trades": 7, "taker_buy_volume": 862.2, "taker_buy_quote": 90.19648}, {"ts": 1775046000000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 60.8, "quote_volume": 6.3536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 18431.3, "quote_volume": 1924.7781, "trades": 39, "taker_buy_volume": 1865.2, "taker_buy_quote": 194.98225}, {"ts": 1775046120000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 3968.2, "quote_volume": 414.5329, "trades": 5, "taker_buy_volume": 3968.2, "taker_buy_quote": 414.5329}, {"ts": 1775046180000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 4959.4, "quote_volume": 518.2573, "trades": 14, "taker_buy_volume": 4959.4, "taker_buy_quote": 518.2573}, {"ts": 1775046240000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1031.3, "quote_volume": 107.87398, "trades": 4, "taker_buy_volume": 1031.3, "taker_buy_quote": 107.87398}, {"ts": 1775046300000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 17855.1, "quote_volume": 1866.60008, "trades": 17, "taker_buy_volume": 7658.0, "taker_buy_quote": 800.75889}, {"ts": 1775046360000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1856.0, "quote_volume": 194.1376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046420000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 4588.0, "quote_volume": 478.91508, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046480000, "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": 1775046540000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 4142.9, "quote_volume": 432.41847, "trades": 8, "taker_buy_volume": 562.0, "taker_buy_quote": 58.729}, {"ts": 1775046600000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 48.6, "quote_volume": 5.0787, "trades": 1, "taker_buy_volume": 48.6, "taker_buy_quote": 5.0787}, {"ts": 1775046660000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 17769.7, "quote_volume": 1856.93365, "trades": 19, "taker_buy_volume": 7534.2, "taker_buy_quote": 787.3239}, {"ts": 1775046720000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 379.8, "quote_volume": 39.65112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046780000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 950.0, "quote_volume": 99.275, "trades": 1, "taker_buy_volume": 950.0, "taker_buy_quote": 99.275}, {"ts": 1775046840000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 488.0, "quote_volume": 50.996, "trades": 1, "taker_buy_volume": 488.0, "taker_buy_quote": 50.996}, {"ts": 1775046900000, "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": 1775046960000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 3071.8, "quote_volume": 320.69592, "trades": 7, "taker_buy_volume": 2975.9, "taker_buy_quote": 310.68396}, {"ts": 1775047020000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 17962.5, "quote_volume": 1873.45816, "trades": 29, "taker_buy_volume": 12019.5, "taker_buy_quote": 1253.81296}, {"ts": 1775047080000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 74.5, "quote_volume": 7.7778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 4007.7, "quote_volume": 418.40388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047200000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 632.6, "quote_volume": 66.04344, "trades": 2, "taker_buy_volume": 168.6, "taker_buy_quote": 17.60184}, {"ts": 1775047260000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 478.9, "quote_volume": 49.99716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047320000, "open": 0.1045, "high": 0.1049, "low": 0.1045, "close": 0.1047, "volume": 56556.6, "quote_volume": 5920.35408, "trades": 40, "taker_buy_volume": 20241.6, "taker_buy_quote": 2120.84922}, {"ts": 1775047380000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1356.8, "quote_volume": 141.92128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047440000, "open": 0.1045, "high": 0.1056, "low": 0.1043, "close": 0.1053, "volume": 146013.5, "quote_volume": 15367.99111, "trades": 141, "taker_buy_volume": 76603.4, "taker_buy_quote": 8057.27696}, {"ts": 1775047500000, "open": 0.1052, "high": 0.1053, "low": 0.1047, "close": 0.1049, "volume": 121665.4, "quote_volume": 12763.85316, "trades": 105, "taker_buy_volume": 37344.2, "taker_buy_quote": 3917.20136}, {"ts": 1775047560000, "open": 0.1048, "high": 0.1048, "low": 0.1044, "close": 0.1044, "volume": 10697.2, "quote_volume": 1120.72486, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047620000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1313.7, "quote_volume": 137.28644, "trades": 4, "taker_buy_volume": 47.9, "taker_buy_quote": 5.01034}, {"ts": 1775047680000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 575.2, "quote_volume": 60.05088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047740000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 1520.5, "quote_volume": 158.86351, "trades": 3, "taker_buy_volume": 1520.5, "taker_buy_quote": 158.86351}, {"ts": 1775047800000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 95.9, "quote_volume": 10.02155, "trades": 1, "taker_buy_volume": 95.9, "taker_buy_quote": 10.02155}, {"ts": 1775047860000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 15895.7, "quote_volume": 1661.10065, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047920000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2654.6, "quote_volume": 277.4057, "trades": 2, "taker_buy_volume": 2654.6, "taker_buy_quote": 277.4057}, {"ts": 1775047980000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 4728.3, "quote_volume": 494.10735, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 150.48}, {"ts": 1775048040000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1440.0, "quote_volume": 150.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048100000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 66.9, "quote_volume": 6.99105, "trades": 1, "taker_buy_volume": 66.9, "taker_buy_quote": 6.99105}, {"ts": 1775048160000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 9622.8, "quote_volume": 1005.5826, "trades": 1, "taker_buy_volume": 9622.8, "taker_buy_quote": 1005.5826}, {"ts": 1775048220000, "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": 1775048280000, "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1043, "volume": 37099.0, "quote_volume": 3874.65252, "trades": 33, "taker_buy_volume": 6787.1, "taker_buy_quote": 708.6765}, {"ts": 1775048340000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 8788.5, "quote_volume": 916.93307, "trades": 6, "taker_buy_volume": 8788.5, "taker_buy_quote": 916.93307}, {"ts": 1775048400000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 902.2, "quote_volume": 94.09946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048460000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 123.5, "quote_volume": 12.8687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048520000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 6581.7, "quote_volume": 685.57842, "trades": 16, "taker_buy_volume": 5298.5, "taker_buy_quote": 551.9102}, {"ts": 1775048580000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 20194.9, "quote_volume": 2103.8155, "trades": 14, "taker_buy_volume": 20194.9, "taker_buy_quote": 2103.8155}, {"ts": 1775048640000, "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": 1775048700000, "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": 1775048760000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 517.2, "quote_volume": 53.89224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 8584.7, "quote_volume": 892.96904, "trades": 32, "taker_buy_volume": 4383.4, "taker_buy_quote": 455.99642}, {"ts": 1775048880000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 20515.4, "quote_volume": 2133.59792, "trades": 34, "taker_buy_volume": 8807.8, "taker_buy_quote": 915.95289}, {"ts": 1775048940000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 52651.0, "quote_volume": 5479.12871, "trades": 21, "taker_buy_volume": 10818.7, "taker_buy_quote": 1126.60155}, {"ts": 1775049000000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 862.5, "quote_volume": 90.01619, "trades": 8, "taker_buy_volume": 288.1, "taker_buy_quote": 30.04883}, {"ts": 1775049060000, "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": 1775049120000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 5116.4, "quote_volume": 534.09876, "trades": 9, "taker_buy_volume": 2291.2, "taker_buy_quote": 239.4304}, {"ts": 1775049180000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 4278.8, "quote_volume": 447.01904, "trades": 7, "taker_buy_volume": 4278.8, "taker_buy_quote": 447.01904}, {"ts": 1775049240000, "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": 1775049300000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 3332.2, "quote_volume": 347.92168, "trades": 5, "taker_buy_volume": 200.0, "taker_buy_quote": 20.92}, {"ts": 1775049360000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 1620.3, "quote_volume": 169.02298, "trades": 7, "taker_buy_volume": 200.4, "taker_buy_quote": 20.9418}, {"ts": 1775049420000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 5905.3, "quote_volume": 616.75238, "trades": 10, "taker_buy_volume": 4488.8, "taker_buy_quote": 468.72813}, {"ts": 1775049480000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 10537.8, "quote_volume": 1101.2356, "trades": 18, "taker_buy_volume": 8138.7, "taker_buy_quote": 850.52965}, {"ts": 1775049540000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 4358.2, "quote_volume": 455.74174, "trades": 5, "taker_buy_volume": 2432.3, "taker_buy_quote": 254.2926}, {"ts": 1775049600000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 10593.6, "quote_volume": 1108.52346, "trades": 20, "taker_buy_volume": 4714.9, "taker_buy_quote": 493.42581}, {"ts": 1775049660000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 518.6, "quote_volume": 54.1937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049720000, "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": 1775049780000, "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": 1775049840000, "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": 1775049900000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 4048.1, "quote_volume": 422.73702, "trades": 8, "taker_buy_volume": 576.9, "taker_buy_quote": 60.34374}, {"ts": 1775049960000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 6554.5, "quote_volume": 684.2898, "trades": 11, "taker_buy_volume": 4621.2, "taker_buy_quote": 482.45328}, {"ts": 1775050020000, "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": 1775050080000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 174.1, "quote_volume": 18.17604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050140000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 2190.2, "quote_volume": 228.46465, "trades": 5, "taker_buy_volume": 267.9, "taker_buy_quote": 27.96876}, {"ts": 1775050200000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 8256.1, "quote_volume": 860.70132, "trades": 9, "taker_buy_volume": 2242.8, "taker_buy_quote": 233.69976}, {"ts": 1775050260000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 11110.2, "quote_volume": 1156.9527, "trades": 17, "taker_buy_volume": 6129.2, "taker_buy_quote": 638.4306}, {"ts": 1775050320000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 7690.1, "quote_volume": 799.70408, "trades": 17, "taker_buy_volume": 2982.1, "taker_buy_quote": 310.1384}, {"ts": 1775050380000, "open": 0.1039, "high": 0.104, "low": 0.1034, "close": 0.1035, "volume": 103989.1, "quote_volume": 10776.58728, "trades": 133, "taker_buy_volume": 64824.2, "taker_buy_quote": 6718.66562}, {"ts": 1775050440000, "open": 0.1035, "high": 0.1037, "low": 0.1033, "close": 0.1037, "volume": 7451.4, "quote_volume": 771.20263, "trades": 29, "taker_buy_volume": 4348.6, "taker_buy_quote": 450.11311}, {"ts": 1775050500000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 87188.6, "quote_volume": 9010.6651, "trades": 38, "taker_buy_volume": 13933.5, "taker_buy_quote": 1442.32301}, {"ts": 1775050560000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 69296.1, "quote_volume": 7160.6582, "trades": 48, "taker_buy_volume": 40261.2, "taker_buy_quote": 4161.39173}, {"ts": 1775050620000, "open": 0.1033, "high": 0.1033, "low": 0.1028, "close": 0.103, "volume": 45376.0, "quote_volume": 4676.5354, "trades": 83, "taker_buy_volume": 34789.3, "taker_buy_quote": 3587.23076}, {"ts": 1775050680000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 28545.1, "quote_volume": 2941.28432, "trades": 37, "taker_buy_volume": 12796.0, "taker_buy_quote": 1318.58924}, {"ts": 1775050740000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 92107.8, "quote_volume": 9469.84043, "trades": 66, "taker_buy_volume": 25442.5, "taker_buy_quote": 2616.61463}, {"ts": 1775050800000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1027, "volume": 58497.5, "quote_volume": 5998.81771, "trades": 56, "taker_buy_volume": 40558.9, "taker_buy_quote": 4160.33379}, {"ts": 1775050860000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 9504.8, "quote_volume": 975.36685, "trades": 16, "taker_buy_volume": 7196.0, "taker_buy_quote": 738.45874}, {"ts": 1775050920000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 48225.8, "quote_volume": 4940.58818, "trades": 40, "taker_buy_volume": 11845.7, "taker_buy_quote": 1214.87551}, {"ts": 1775050980000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 6851.1, "quote_volume": 701.77791, "trades": 19, "taker_buy_volume": 2518.5, "taker_buy_quote": 258.14625}, {"ts": 1775051040000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 9532.4, "quote_volume": 978.00004, "trades": 23, "taker_buy_volume": 6100.3, "taker_buy_quote": 626.04115}, {"ts": 1775051100000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1392.0, "quote_volume": 142.8192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051160000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1289.0, "quote_volume": 132.3803, "trades": 1, "taker_buy_volume": 1289.0, "taker_buy_quote": 132.3803}, {"ts": 1775051220000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 24255.5, "quote_volume": 2493.42068, "trades": 14, "taker_buy_volume": 19641.0, "taker_buy_quote": 2019.0948}, {"ts": 1775051280000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 209.4, "quote_volume": 21.48444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051340000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 5779.7, "quote_volume": 593.57519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051400000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 3425.3, "quote_volume": 352.36608, "trades": 8, "taker_buy_volume": 3425.3, "taker_buy_quote": 352.36608}, {"ts": 1775051460000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 2128.9, "quote_volume": 219.48959, "trades": 4, "taker_buy_volume": 2128.9, "taker_buy_quote": 219.48959}, {"ts": 1775051520000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 96.9, "quote_volume": 9.99039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051580000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 27024.4, "quote_volume": 2791.6886, "trades": 8, "taker_buy_volume": 26343.3, "taker_buy_quote": 2721.26286}, {"ts": 1775051640000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 856.2, "quote_volume": 88.44546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051700000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 454.3, "quote_volume": 46.92248, "trades": 3, "taker_buy_volume": 387.2, "taker_buy_quote": 39.99776}, {"ts": 1775051760000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 4315.0, "quote_volume": 445.50131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051820000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 10011.8, "quote_volume": 1033.06776, "trades": 8, "taker_buy_volume": 604.7, "taker_buy_quote": 62.40504}, {"ts": 1775051880000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 10245.6, "quote_volume": 1056.69594, "trades": 16, "taker_buy_volume": 7584.2, "taker_buy_quote": 782.3056}, {"ts": 1775051940000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 34615.1, "quote_volume": 3567.92885, "trades": 40, "taker_buy_volume": 24470.3, "taker_buy_quote": 2522.91436}, {"ts": 1775052000000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 912.4, "quote_volume": 94.12103, "trades": 4, "taker_buy_volume": 525.9, "taker_buy_quote": 54.27288}, {"ts": 1775052060000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 24298.8, "quote_volume": 2504.19505, "trades": 24, "taker_buy_volume": 11080.9, "taker_buy_quote": 1142.44079}, {"ts": 1775052120000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 4168.8, "quote_volume": 429.8171, "trades": 9, "taker_buy_volume": 1745.0, "taker_buy_quote": 179.92332}, {"ts": 1775052180000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 142.2, "quote_volume": 14.66566, "trades": 2, "taker_buy_volume": 142.2, "taker_buy_quote": 14.66566}, {"ts": 1775052240000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 3726.0, "quote_volume": 384.89093, "trades": 5, "taker_buy_volume": 3726.0, "taker_buy_quote": 384.89093}, {"ts": 1775052300000, "open": 0.1033, "high": 0.1034, "low": 0.103, "close": 0.103, "volume": 38656.8, "quote_volume": 3993.42896, "trades": 49, "taker_buy_volume": 24408.8, "taker_buy_quote": 2522.4104}, {"ts": 1775052360000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 8056.7, "quote_volume": 829.27342, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052420000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 12059.0, "quote_volume": 1239.78168, "trades": 28, "taker_buy_volume": 4959.0, "taker_buy_quote": 509.94807}, {"ts": 1775052480000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 971.0, "quote_volume": 99.8188, "trades": 3, "taker_buy_volume": 816.0, "taker_buy_quote": 83.8848}, {"ts": 1775052540000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 22213.8, "quote_volume": 2285.0356, "trades": 42, "taker_buy_volume": 4188.1, "taker_buy_quote": 431.23866}, {"ts": 1775052600000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 6968.1, "quote_volume": 716.40552, "trades": 9, "taker_buy_volume": 6968.1, "taker_buy_quote": 716.40552}, {"ts": 1775052660000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1656.4, "quote_volume": 170.77484, "trades": 3, "taker_buy_volume": 1656.4, "taker_buy_quote": 170.77484}, {"ts": 1775052720000, "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": 1775052780000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 25453.3, "quote_volume": 2620.97776, "trades": 21, "taker_buy_volume": 242.7, "taker_buy_quote": 24.9981}, {"ts": 1775052840000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 15875.9, "quote_volume": 1635.22255, "trades": 6, "taker_buy_volume": 15875.9, "taker_buy_quote": 1635.22255}, {"ts": 1775052900000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 67436.3, "quote_volume": 6946.98475, "trades": 29, "taker_buy_volume": 2559.6, "taker_buy_quote": 263.89476}, {"ts": 1775052960000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1828.3, "quote_volume": 188.3149, "trades": 4, "taker_buy_volume": 1764.7, "taker_buy_quote": 181.7641}, {"ts": 1775053020000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 2156.5, "quote_volume": 222.1195, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053080000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 2202.0, "quote_volume": 226.5858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053140000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053200000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053260000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053320000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 10557.4, "quote_volume": 1086.72071, "trades": 15, "taker_buy_volume": 2976.4, "taker_buy_quote": 306.49181}, {"ts": 1775053380000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 114.3, "quote_volume": 11.7729, "trades": 1, "taker_buy_volume": 114.3, "taker_buy_quote": 11.7729}, {"ts": 1775053440000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 46345.9, "quote_volume": 4768.02667, "trades": 15, "taker_buy_volume": 2168.3, "taker_buy_quote": 223.11807}, {"ts": 1775053500000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 4378.8, "quote_volume": 450.57852, "trades": 11, "taker_buy_volume": 2938.8, "taker_buy_quote": 302.40252}, {"ts": 1775053560000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 531.8, "quote_volume": 54.71249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053620000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 816.3, "quote_volume": 83.99727, "trades": 3, "taker_buy_volume": 816.3, "taker_buy_quote": 83.99727}, {"ts": 1775053680000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 80830.9, "quote_volume": 8318.22928, "trades": 15, "taker_buy_volume": 80830.9, "taker_buy_quote": 8318.22928}, {"ts": 1775053740000, "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": 1775053800000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 168451.6, "quote_volume": 17362.27024, "trades": 81, "taker_buy_volume": 45533.6, "taker_buy_quote": 4693.99267}, {"ts": 1775053860000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 5650.5, "quote_volume": 581.80272, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053920000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 6121.2, "quote_volume": 629.94816, "trades": 8, "taker_buy_volume": 5343.5, "taker_buy_quote": 549.99089}, {"ts": 1775053980000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 6215.7, "quote_volume": 638.30456, "trades": 14, "taker_buy_volume": 1088.8, "taker_buy_quote": 111.74693}, {"ts": 1775054040000, "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": 1775054100000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 7416.5, "quote_volume": 759.58497, "trades": 17, "taker_buy_volume": 427.2, "taker_buy_quote": 43.83072}, {"ts": 1775054160000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 4953.9, "quote_volume": 507.4569, "trades": 8, "taker_buy_volume": 1620.4, "taker_buy_quote": 166.091}, {"ts": 1775054220000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 45411.1, "quote_volume": 4645.99899, "trades": 22, "taker_buy_volume": 22417.3, "taker_buy_quote": 2293.68386}, {"ts": 1775054280000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 17489.9, "quote_volume": 1791.83778, "trades": 40, "taker_buy_volume": 13347.4, "taker_buy_quote": 1367.65183}, {"ts": 1775054340000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1027, "volume": 10948.6, "quote_volume": 1122.91311, "trades": 15, "taker_buy_volume": 10653.6, "taker_buy_quote": 1092.69661}, {"ts": 1775054400000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 98.9, "quote_volume": 10.15703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054460000, "open": 0.1028, "high": 0.1031, "low": 0.1026, "close": 0.1026, "volume": 136511.5, "quote_volume": 14047.44425, "trades": 67, "taker_buy_volume": 87210.0, "taker_buy_quote": 8980.90712}, {"ts": 1775054520000, "open": 0.1028, "high": 0.1033, "low": 0.1028, "close": 0.1031, "volume": 138913.1, "quote_volume": 14314.78423, "trades": 58, "taker_buy_volume": 118330.0, "taker_buy_quote": 12192.66662}, {"ts": 1775054580000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 19070.0, "quote_volume": 1966.117, "trades": 10, "taker_buy_volume": 14929.8, "taker_buy_quote": 1539.26238}, {"ts": 1775054640000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 2223.6, "quote_volume": 229.25316, "trades": 3, "taker_buy_volume": 2223.6, "taker_buy_quote": 229.25316}, {"ts": 1775054700000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 8161.5, "quote_volume": 842.49943, "trades": 16, "taker_buy_volume": 8161.5, "taker_buy_quote": 842.49943}, {"ts": 1775054760000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 1272.3, "quote_volume": 131.48781, "trades": 5, "taker_buy_volume": 948.3, "taker_buy_quote": 98.05422}, {"ts": 1775054820000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 16151.1, "quote_volume": 1666.32378, "trades": 10, "taker_buy_volume": 5032.2, "taker_buy_quote": 519.32304}, {"ts": 1775054880000, "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": 1775054940000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 224.1, "quote_volume": 23.12712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055000000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 5240.3, "quote_volume": 541.58616, "trades": 10, "taker_buy_volume": 3571.2, "taker_buy_quote": 369.23284}, {"ts": 1775055060000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 966.1, "quote_volume": 99.89474, "trades": 1, "taker_buy_volume": 966.1, "taker_buy_quote": 99.89474}, {"ts": 1775055120000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 7481.7, "quote_volume": 773.48124, "trades": 11, "taker_buy_volume": 4027.5, "taker_buy_quote": 416.31696}, {"ts": 1775055180000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 3572.1, "quote_volume": 369.71235, "trades": 4, "taker_buy_volume": 3572.1, "taker_buy_quote": 369.71235}, {"ts": 1775055240000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 373.2, "quote_volume": 38.6262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055300000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 2054.4, "quote_volume": 212.7973, "trades": 5, "taker_buy_volume": 1536.8, "taker_buy_quote": 159.21248}, {"ts": 1775055360000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 3870.1, "quote_volume": 400.17414, "trades": 6, "taker_buy_volume": 58.0, "taker_buy_quote": 6.003}, {"ts": 1775055420000, "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": 1775055480000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 2469.5, "quote_volume": 255.61093, "trades": 7, "taker_buy_volume": 2469.5, "taker_buy_quote": 255.61093}, {"ts": 1775055540000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 1829.5, "quote_volume": 189.56984, "trades": 6, "taker_buy_volume": 1027.4, "taker_buy_quote": 106.5317}, {"ts": 1775055600000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 690.5, "quote_volume": 71.47037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055660000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 4280.8, "quote_volume": 443.0628, "trades": 5, "taker_buy_volume": 4280.8, "taker_buy_quote": 443.0628}, {"ts": 1775055720000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 61932.5, "quote_volume": 6416.207, "trades": 20, "taker_buy_volume": 15885.3, "taker_buy_quote": 1645.71708}, {"ts": 1775055780000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1808.5, "quote_volume": 187.17975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055840000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 146.3, "quote_volume": 15.15668, "trades": 2, "taker_buy_volume": 146.3, "taker_buy_quote": 15.15668}, {"ts": 1775055900000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 12168.8, "quote_volume": 1260.68768, "trades": 11, "taker_buy_volume": 11819.0, "taker_buy_quote": 1224.4484}, {"ts": 1775055960000, "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": 1775056020000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 302.1, "quote_volume": 31.26735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056080000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 8546.9, "quote_volume": 885.04439, "trades": 14, "taker_buy_volume": 2962.4, "taker_buy_quote": 306.90464}, {"ts": 1775056140000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 27452.2, "quote_volume": 2843.88994, "trades": 14, "taker_buy_volume": 15504.4, "taker_buy_quote": 1606.25584}, {"ts": 1775056200000, "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": 1775056260000, "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": 1775056320000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 4855.4, "quote_volume": 502.696, "trades": 11, "taker_buy_volume": 4758.7, "taker_buy_quote": 492.68755}, {"ts": 1775056380000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 5632.5, "quote_volume": 583.57091, "trades": 8, "taker_buy_volume": 3756.6, "taker_buy_quote": 389.22767}, {"ts": 1775056440000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 26018.7, "quote_volume": 2695.52945, "trades": 5, "taker_buy_volume": 300.0, "taker_buy_quote": 31.08}, {"ts": 1775056500000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 48262.5, "quote_volume": 4999.995, "trades": 4, "taker_buy_volume": 1570.0, "taker_buy_quote": 162.652}, {"ts": 1775056560000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 12124.6, "quote_volume": 1253.79853, "trades": 13, "taker_buy_volume": 80.0, "taker_buy_quote": 8.288}, {"ts": 1775056620000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 2442.3, "quote_volume": 252.44701, "trades": 6, "taker_buy_volume": 91.2, "taker_buy_quote": 9.4392}, {"ts": 1775056680000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 2211.4, "quote_volume": 228.72601, "trades": 7, "taker_buy_volume": 1118.1, "taker_buy_quote": 115.67879}, {"ts": 1775056740000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 800.1, "quote_volume": 82.81035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056800000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 3652.2, "quote_volume": 377.82073, "trades": 8, "taker_buy_volume": 116.3, "taker_buy_quote": 12.04868}, {"ts": 1775056860000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 7948.5, "quote_volume": 822.66975, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 149.04}, {"ts": 1775056920000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1024.4, "quote_volume": 106.0254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056980000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 1875.7, "quote_volume": 194.28775, "trades": 6, "taker_buy_volume": 165.2, "taker_buy_quote": 17.12157}, {"ts": 1775057040000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 106898.2, "quote_volume": 11050.093, "trades": 54, "taker_buy_volume": 454.9, "taker_buy_quote": 47.10543}, {"ts": 1775057100000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 3773.4, "quote_volume": 390.44796, "trades": 11, "taker_buy_volume": 2507.1, "taker_buy_quote": 259.51254}, {"ts": 1775057160000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 40007.5, "quote_volume": 4148.54873, "trades": 16, "taker_buy_volume": 36688.8, "taker_buy_quote": 3804.62856}, {"ts": 1775057220000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 1954.0, "quote_volume": 202.17871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057280000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 639.1, "quote_volume": 66.14685, "trades": 2, "taker_buy_volume": 639.1, "taker_buy_quote": 66.14685}, {"ts": 1775057340000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057400000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 8040.9, "quote_volume": 831.90749, "trades": 17, "taker_buy_volume": 4983.7, "taker_buy_quote": 515.83097}, {"ts": 1775057460000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 11807.1, "quote_volume": 1224.39627, "trades": 4, "taker_buy_volume": 11807.1, "taker_buy_quote": 1224.39627}, {"ts": 1775057520000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 21451.3, "quote_volume": 2224.49981, "trades": 1, "taker_buy_volume": 21451.3, "taker_buy_quote": 2224.49981}, {"ts": 1775057580000, "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": 1775057640000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 7300.6, "quote_volume": 757.36728, "trades": 10, "taker_buy_volume": 6294.8, "taker_buy_quote": 653.1664}, {"ts": 1775057700000, "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": 1775057760000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 293.9, "quote_volume": 30.50682, "trades": 2, "taker_buy_volume": 96.5, "taker_buy_quote": 10.0167}, {"ts": 1775057820000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 68.2, "quote_volume": 7.07916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057880000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 53682.8, "quote_volume": 5578.87703, "trades": 32, "taker_buy_volume": 53682.8, "taker_buy_quote": 5578.87703}, {"ts": 1775057940000, "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": 1775058000000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 108.1, "quote_volume": 11.23159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058060000, "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": 1775058120000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 72.5, "quote_volume": 7.54, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 7.54}, {"ts": 1775058180000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 81.1, "quote_volume": 8.42629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058240000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 444.7, "quote_volume": 46.2488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058300000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 2929.6, "quote_volume": 304.98149, "trades": 8, "taker_buy_volume": 2155.5, "taker_buy_quote": 224.39717}, {"ts": 1775058360000, "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": 1775058420000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 250.6, "quote_volume": 26.12794, "trades": 3, "taker_buy_volume": 154.2, "taker_buy_quote": 16.08306}, {"ts": 1775058480000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 1494.3, "quote_volume": 155.653, "trades": 4, "taker_buy_volume": 536.0, "taker_buy_quote": 55.8512}, {"ts": 1775058540000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 801.8, "quote_volume": 83.54756, "trades": 1, "taker_buy_volume": 801.8, "taker_buy_quote": 83.54756}, {"ts": 1775058600000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 6784.7, "quote_volume": 706.40552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058660000, "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": 1775058720000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 7656.1, "quote_volume": 798.78929, "trades": 10, "taker_buy_volume": 5808.7, "taker_buy_quote": 606.10547}, {"ts": 1775058780000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 3627.2, "quote_volume": 377.95878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058840000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 6632.3, "quote_volume": 691.66826, "trades": 7, "taker_buy_volume": 855.2, "taker_buy_quote": 89.19736}, {"ts": 1775058900000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 11731.3, "quote_volume": 1221.97496, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058960000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 4280.4, "quote_volume": 445.49363, "trades": 5, "taker_buy_volume": 293.3, "taker_buy_quote": 30.56186}, {"ts": 1775059020000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 9188.8, "quote_volume": 957.42868, "trades": 7, "taker_buy_volume": 9188.8, "taker_buy_quote": 957.42868}, {"ts": 1775059080000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 8251.9, "quote_volume": 860.15615, "trades": 13, "taker_buy_volume": 96.0, "taker_buy_quote": 10.0128}, {"ts": 1775059140000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 1212.4, "quote_volume": 126.46591, "trades": 6, "taker_buy_volume": 1212.4, "taker_buy_quote": 126.46591}, {"ts": 1775059200000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 5389.2, "quote_volume": 561.80736, "trades": 12, "taker_buy_volume": 1440.0, "taker_buy_quote": 150.192}, {"ts": 1775059260000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 3804.0, "quote_volume": 396.68923, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059320000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 1463.5, "quote_volume": 152.53872, "trades": 3, "taker_buy_volume": 210.1, "taker_buy_quote": 21.93444}, {"ts": 1775059380000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 4566.5, "quote_volume": 476.03166, "trades": 7, "taker_buy_volume": 1536.2, "taker_buy_quote": 160.22566}, {"ts": 1775059440000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 11817.5, "quote_volume": 1232.55129, "trades": 8, "taker_buy_volume": 7246.2, "taker_buy_quote": 755.77866}, {"ts": 1775059500000, "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": 1775059560000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 1314.7, "quote_volume": 136.86987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059620000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 14014.2, "quote_volume": 1458.87822, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059680000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 3637.8, "quote_volume": 378.3312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059740000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 4721.0, "quote_volume": 490.984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059800000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 7098.0, "quote_volume": 738.21166, "trades": 6, "taker_buy_volume": 196.6, "taker_buy_quote": 20.46606}, {"ts": 1775059860000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1130.4, "quote_volume": 117.67464, "trades": 1, "taker_buy_volume": 1130.4, "taker_buy_quote": 117.67464}, {"ts": 1775059920000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 6855.2, "quote_volume": 712.9408, "trades": 10, "taker_buy_volume": 3680.4, "taker_buy_quote": 382.7616}, {"ts": 1775059980000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 55.6, "quote_volume": 5.78796, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 5.78796}, {"ts": 1775060040000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 11313.9, "quote_volume": 1178.90431, "trades": 14, "taker_buy_volume": 729.1, "taker_buy_quote": 75.96815}, {"ts": 1775060100000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 8039.6, "quote_volume": 836.84598, "trades": 7, "taker_buy_volume": 3147.0, "taker_buy_quote": 327.9174}, {"ts": 1775060160000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 2676.0, "quote_volume": 278.31017, "trades": 5, "taker_buy_volume": 61.7, "taker_buy_quote": 6.42297}, {"ts": 1775060220000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 12420.0, "quote_volume": 1290.92018, "trades": 9, "taker_buy_volume": 4821.8, "taker_buy_quote": 501.4672}, {"ts": 1775060280000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 5020.5, "quote_volume": 521.77432, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060340000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 47768.7, "quote_volume": 4963.64299, "trades": 46, "taker_buy_volume": 29396.2, "taker_buy_quote": 3055.37987}, {"ts": 1775060400000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1253.5, "quote_volume": 130.23865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060460000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 3627.5, "quote_volume": 376.89725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060520000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 7378.3, "quote_volume": 766.70049, "trades": 7, "taker_buy_volume": 4162.2, "taker_buy_quote": 432.5477}, {"ts": 1775060580000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 3665.7, "quote_volume": 381.2328, "trades": 5, "taker_buy_volume": 96.4, "taker_buy_quote": 10.0256}, {"ts": 1775060640000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1253.4, "quote_volume": 130.22826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060700000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 13042.4, "quote_volume": 1354.37483, "trades": 17, "taker_buy_volume": 1561.7, "taker_buy_quote": 162.39179}, {"ts": 1775060760000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 7544.7, "quote_volume": 783.56813, "trades": 5, "taker_buy_volume": 2842.7, "taker_buy_quote": 295.35653}, {"ts": 1775060820000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 694.8, "quote_volume": 72.18972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060880000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 23505.3, "quote_volume": 2442.34304, "trades": 29, "taker_buy_volume": 8748.5, "taker_buy_quote": 909.05359}, {"ts": 1775060940000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 1043.1, "quote_volume": 108.26835, "trades": 6, "taker_buy_volume": 151.9, "taker_buy_quote": 15.78241}, {"ts": 1775061000000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 240.6, "quote_volume": 24.99834, "trades": 1, "taker_buy_volume": 240.6, "taker_buy_quote": 24.99834}, {"ts": 1775061060000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 68328.6, "quote_volume": 7092.66233, "trades": 14, "taker_buy_volume": 59548.3, "taker_buy_quote": 6181.12319}, {"ts": 1775061120000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 385.3, "quote_volume": 39.99414, "trades": 1, "taker_buy_volume": 385.3, "taker_buy_quote": 39.99414}, {"ts": 1775061180000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 5018.1, "quote_volume": 520.78817, "trades": 5, "taker_buy_volume": 1440.0, "taker_buy_quote": 149.472}, {"ts": 1775061240000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 13671.9, "quote_volume": 1419.66368, "trades": 18, "taker_buy_volume": 13374.1, "taker_buy_quote": 1388.69248}, {"ts": 1775061300000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 28143.0, "quote_volume": 2931.5131, "trades": 24, "taker_buy_volume": 22172.9, "taker_buy_quote": 2309.90035}, {"ts": 1775061360000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 741.3, "quote_volume": 77.36871, "trades": 2, "taker_buy_volume": 511.2, "taker_buy_quote": 53.36928}, {"ts": 1775061420000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 8097.1, "quote_volume": 844.39543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061480000, "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": 1775061540000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 4199.2, "quote_volume": 437.85121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061600000, "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": 1775061660000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 4359.7, "quote_volume": 453.84477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061720000, "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": 1775061780000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 6894.6, "quote_volume": 717.38028, "trades": 8, "taker_buy_volume": 3418.8, "taker_buy_quote": 355.89708}, {"ts": 1775061840000, "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": 1775061900000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 9338.3, "quote_volume": 971.99169, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061960000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 25001.5, "quote_volume": 2600.50607, "trades": 21, "taker_buy_volume": 7559.0, "taker_buy_quote": 786.50161}, {"ts": 1775062020000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 15712.0, "quote_volume": 1634.14886, "trades": 21, "taker_buy_volume": 8762.8, "taker_buy_quote": 911.43206}, {"ts": 1775062080000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 37724.5, "quote_volume": 3923.3576, "trades": 58, "taker_buy_volume": 2137.7, "taker_buy_quote": 222.3304}, {"ts": 1775062140000, "open": 0.104, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 8688.5, "quote_volume": 904.04877, "trades": 14, "taker_buy_volume": 3113.4, "taker_buy_quote": 324.36348}, {"ts": 1775062200000, "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": 1775062260000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 12635.5, "quote_volume": 1313.5998, "trades": 14, "taker_buy_volume": 3883.4, "taker_buy_quote": 403.8736}, {"ts": 1775062320000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 38352.5, "quote_volume": 3987.49626, "trades": 32, "taker_buy_volume": 31346.1, "taker_buy_quote": 3260.1397}, {"ts": 1775062380000, "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": 1775062440000, "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": 1775062500000, "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": 1775062560000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 5247.7, "quote_volume": 546.81034, "trades": 5, "taker_buy_volume": 5247.7, "taker_buy_quote": 546.81034}, {"ts": 1775062620000, "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": 1775062680000, "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": 1775062740000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 67.5, "quote_volume": 7.04025, "trades": 1, "taker_buy_volume": 67.5, "taker_buy_quote": 7.04025}, {"ts": 1775062800000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 11038.6, "quote_volume": 1153.34639, "trades": 14, "taker_buy_volume": 10476.2, "taker_buy_quote": 1094.63183}, {"ts": 1775062860000, "open": 0.1046, "high": 0.105, "low": 0.1044, "close": 0.1045, "volume": 131313.6, "quote_volume": 13747.41826, "trades": 121, "taker_buy_volume": 52657.7, "taker_buy_quote": 5512.98098}, {"ts": 1775062920000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 4068.9, "quote_volume": 425.11155, "trades": 10, "taker_buy_volume": 2841.3, "taker_buy_quote": 296.95011}, {"ts": 1775062980000, "open": 0.1047, "high": 0.1055, "low": 0.1047, "close": 0.1053, "volume": 148010.5, "quote_volume": 15566.59209, "trades": 96, "taker_buy_volume": 126762.5, "taker_buy_quote": 13333.63753}, {"ts": 1775063040000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 22359.9, "quote_volume": 2351.00575, "trades": 19, "taker_buy_volume": 949.6, "taker_buy_quote": 99.72098}, {"ts": 1775063100000, "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": 1775063160000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 19586.5, "quote_volume": 2056.13291, "trades": 27, "taker_buy_volume": 12735.0, "taker_buy_quote": 1337.27065}, {"ts": 1775063220000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 24988.3, "quote_volume": 2631.19192, "trades": 28, "taker_buy_volume": 19088.2, "taker_buy_quote": 2010.10075}, {"ts": 1775063280000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 25225.8, "quote_volume": 2658.1617, "trades": 29, "taker_buy_volume": 13370.7, "taker_buy_quote": 1408.90605}, {"ts": 1775063340000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 6311.6, "quote_volume": 663.8919, "trades": 9, "taker_buy_volume": 4975.6, "taker_buy_quote": 523.4783}, {"ts": 1775063400000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 14166.2, "quote_volume": 1490.57796, "trades": 16, "taker_buy_volume": 5835.0, "taker_buy_quote": 614.13572}, {"ts": 1775063460000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 1658.5, "quote_volume": 174.56916, "trades": 4, "taker_buy_volume": 1658.5, "taker_buy_quote": 174.56916}, {"ts": 1775063520000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 11267.9, "quote_volume": 1186.38848, "trades": 10, "taker_buy_volume": 8420.9, "taker_buy_quote": 886.72077}, {"ts": 1775063580000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 10397.4, "quote_volume": 1092.87163, "trades": 18, "taker_buy_volume": 4213.6, "taker_buy_quote": 443.05015}, {"ts": 1775063640000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 16929.5, "quote_volume": 1779.29045, "trades": 7, "taker_buy_volume": 16929.5, "taker_buy_quote": 1779.29045}, {"ts": 1775063700000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 118.4, "quote_volume": 12.43757, "trades": 2, "taker_buy_volume": 55.7, "taker_buy_quote": 5.85407}, {"ts": 1775063760000, "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": 1775063820000, "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": 1775063880000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 3154.2, "quote_volume": 331.191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063940000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 6251.3, "quote_volume": 657.01163, "trades": 7, "taker_buy_volume": 6251.3, "taker_buy_quote": 657.01163}, {"ts": 1775064000000, "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": 1775064060000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 35911.2, "quote_volume": 3773.50354, "trades": 16, "taker_buy_volume": 8447.3, "taker_buy_quote": 887.34026}, {"ts": 1775064120000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 222.6, "quote_volume": 23.39526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064180000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 5378.3, "quote_volume": 564.97528, "trades": 9, "taker_buy_volume": 2537.8, "taker_buy_quote": 266.72278}, {"ts": 1775064240000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 4379.2, "quote_volume": 460.01105, "trades": 3, "taker_buy_volume": 1950.5, "taker_buy_quote": 204.99755}, {"ts": 1775064300000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 20503.8, "quote_volume": 2153.80906, "trades": 18, "taker_buy_volume": 20503.8, "taker_buy_quote": 2153.80906}, {"ts": 1775064360000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 12519.0, "quote_volume": 1316.9765, "trades": 8, "taker_buy_volume": 12296.0, "taker_buy_quote": 1293.5392}, {"ts": 1775064420000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 4140.8, "quote_volume": 435.69703, "trades": 6, "taker_buy_volume": 3325.4, "taker_buy_quote": 349.99849}, {"ts": 1775064480000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 586.5, "quote_volume": 61.5825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064540000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 9779.9, "quote_volume": 1027.61817, "trades": 11, "taker_buy_volume": 5850.3, "taker_buy_quote": 614.91729}, {"ts": 1775064600000, "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": 1775064660000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 11139.7, "quote_volume": 1169.91291, "trades": 14, "taker_buy_volume": 5856.9, "taker_buy_quote": 615.34426}, {"ts": 1775064720000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1408.1, "quote_volume": 147.99131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064780000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 2944.7, "quote_volume": 309.1935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064840000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 24087.2, "quote_volume": 2527.48625, "trades": 19, "taker_buy_volume": 5039.6, "taker_buy_quote": 529.18463}, {"ts": 1775064900000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 30797.6, "quote_volume": 3230.34351, "trades": 35, "taker_buy_volume": 16014.9, "taker_buy_quote": 1680.51586}, {"ts": 1775064960000, "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": 1775065020000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 6307.5, "quote_volume": 661.17, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065080000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1515.9, "quote_volume": 159.01791, "trades": 5, "taker_buy_volume": 1233.9, "taker_buy_quote": 129.43611}, {"ts": 1775065140000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 3556.5, "quote_volume": 373.0864, "trades": 5, "taker_buy_volume": 95.5, "taker_buy_quote": 10.0275}, {"ts": 1775065200000, "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": 1775065260000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 3660.5, "quote_volume": 383.84504, "trades": 7, "taker_buy_volume": 806.4, "taker_buy_quote": 84.59136}, {"ts": 1775065320000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1440.0, "quote_volume": 151.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065380000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 3486.4, "quote_volume": 365.37472, "trades": 7, "taker_buy_volume": 95.4, "taker_buy_quote": 9.99792}, {"ts": 1775065440000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 3144.9, "quote_volume": 329.27103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065500000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 3344.3, "quote_volume": 350.20177, "trades": 7, "taker_buy_volume": 535.6, "taker_buy_quote": 56.13088}, {"ts": 1775065560000, "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": 1775065620000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 18291.1, "quote_volume": 1914.42423, "trades": 18, "taker_buy_volume": 13209.2, "taker_buy_quote": 1383.06435}, {"ts": 1775065680000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 3067.8, "quote_volume": 321.49633, "trades": 6, "taker_buy_volume": 1536.7, "taker_buy_quote": 161.04616}, {"ts": 1775065740000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 95.7, "quote_volume": 10.01979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065800000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 31334.7, "quote_volume": 3280.74309, "trades": 15, "taker_buy_volume": 11870.6, "taker_buy_quote": 1242.85182}, {"ts": 1775065860000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 135.2, "quote_volume": 14.15264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065920000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 4496.2, "quote_volume": 470.75214, "trades": 6, "taker_buy_volume": 4496.2, "taker_buy_quote": 470.75214}, {"ts": 1775065980000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 813.4, "quote_volume": 85.10411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066040000, "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": 1775066100000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 7064.3, "quote_volume": 739.63221, "trades": 5, "taker_buy_volume": 3227.2, "taker_buy_quote": 337.88784}, {"ts": 1775066160000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 798.3, "quote_volume": 83.58201, "trades": 3, "taker_buy_volume": 683.6, "taker_buy_quote": 71.57292}, {"ts": 1775066220000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 694.8, "quote_volume": 72.74556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066280000, "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": 1775066340000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 9312.6, "quote_volume": 974.05992, "trades": 12, "taker_buy_volume": 3221.2, "taker_buy_quote": 336.93752}, {"ts": 1775066400000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1824.3, "quote_volume": 191.00421, "trades": 3, "taker_buy_volume": 1824.3, "taker_buy_quote": 191.00421}, {"ts": 1775066460000, "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": 1775066520000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 2902.0, "quote_volume": 303.53962, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066580000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 5025.2, "quote_volume": 524.35333, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066640000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 4871.8, "quote_volume": 508.077, "trades": 7, "taker_buy_volume": 999.4, "taker_buy_quote": 104.23742}, {"ts": 1775066700000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 3360.0, "quote_volume": 350.448, "trades": 3, "taker_buy_volume": 3360.0, "taker_buy_quote": 350.448}, {"ts": 1775066760000, "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": 1775066820000, "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": 1775066880000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 9233.6, "quote_volume": 963.92642, "trades": 14, "taker_buy_volume": 9042.0, "taker_buy_quote": 943.94254}, {"ts": 1775066940000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 50.9, "quote_volume": 5.31905, "trades": 1, "taker_buy_volume": 50.9, "taker_buy_quote": 5.31905}, {"ts": 1775067000000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 30012.8, "quote_volume": 3129.94492, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067060000, "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": 1775067120000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 987.5, "quote_volume": 102.9435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067180000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1440.0, "quote_volume": 150.192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067240000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1440.8, "quote_volume": 150.27544, "trades": 4, "taker_buy_volume": 1440.8, "taker_buy_quote": 150.27544}, {"ts": 1775067300000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 2339.4, "quote_volume": 243.76548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067360000, "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": 1775067420000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 4379.8, "quote_volume": 456.50589, "trades": 5, "taker_buy_volume": 2843.9, "taker_buy_quote": 296.46511}, {"ts": 1775067480000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 4371.5, "quote_volume": 455.50521, "trades": 4, "taker_buy_volume": 2880.6, "taker_buy_quote": 300.15852}, {"ts": 1775067540000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 16329.9, "quote_volume": 1698.03633, "trades": 14, "taker_buy_volume": 4627.4, "taker_buy_quote": 481.2496}, {"ts": 1775067600000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1440.0, "quote_volume": 149.904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067660000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 3572.8, "quote_volume": 371.92848, "trades": 6, "taker_buy_volume": 3572.8, "taker_buy_quote": 371.92848}, {"ts": 1775067720000, "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": 1775067780000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 3180.3, "quote_volume": 331.06923, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067840000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 2855.2, "quote_volume": 296.74942, "trades": 11, "taker_buy_volume": 2144.1, "taker_buy_quote": 222.77199}, {"ts": 1775067900000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1195.6, "quote_volume": 124.3424, "trades": 8, "taker_buy_volume": 1195.6, "taker_buy_quote": 124.3424}, {"ts": 1775067960000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 2938.6, "quote_volume": 305.42764, "trades": 7, "taker_buy_volume": 143.0, "taker_buy_quote": 14.872}, {"ts": 1775068020000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 769.0, "quote_volume": 79.8704, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 25.064}, {"ts": 1775068080000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 1070.8, "quote_volume": 111.19323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068140000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 2148.5, "quote_volume": 223.14959, "trades": 6, "taker_buy_volume": 2052.1, "taker_buy_quote": 213.14327}, {"ts": 1775068200000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 7671.1, "quote_volume": 795.60161, "trades": 21, "taker_buy_volume": 1085.4, "taker_buy_quote": 112.66452}, {"ts": 1775068260000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 7604.2, "quote_volume": 788.99215, "trades": 9, "taker_buy_volume": 4366.1, "taker_buy_quote": 453.20118}, {"ts": 1775068320000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 739.9, "quote_volume": 76.80162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068380000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 2949.7, "quote_volume": 306.17886, "trades": 4, "taker_buy_volume": 188.1, "taker_buy_quote": 19.52478}, {"ts": 1775068440000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 5095.4, "quote_volume": 528.90252, "trades": 2, "taker_buy_volume": 5095.4, "taker_buy_quote": 528.90252}, {"ts": 1775068500000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 109.5, "quote_volume": 11.37705, "trades": 2, "taker_buy_volume": 109.5, "taker_buy_quote": 11.37705}, {"ts": 1775068560000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1772.8, "quote_volume": 184.19392, "trades": 2, "taker_buy_volume": 1772.8, "taker_buy_quote": 184.19392}, {"ts": 1775068620000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2222.7, "quote_volume": 231.1608, "trades": 3, "taker_buy_volume": 2222.7, "taker_buy_quote": 231.1608}, {"ts": 1775068680000, "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": 1775068740000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 25278.4, "quote_volume": 2628.68631, "trades": 21, "taker_buy_volume": 6256.6, "taker_buy_quote": 650.6864}, {"ts": 1775068800000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 28517.0, "quote_volume": 2965.82187, "trades": 8, "taker_buy_volume": 28517.0, "taker_buy_quote": 2965.82187}, {"ts": 1775068860000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 2286.9, "quote_volume": 238.06629, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068920000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 22488.5, "quote_volume": 2341.54645, "trades": 18, "taker_buy_volume": 18472.7, "taker_buy_quote": 1923.50167}, {"ts": 1775068980000, "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": 1775069040000, "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": 1775069100000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1457.2, "quote_volume": 151.5488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069160000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 14687.9, "quote_volume": 1523.7742, "trades": 15, "taker_buy_volume": 4777.2, "taker_buy_quote": 495.53286}, {"ts": 1775069220000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 24941.1, "quote_volume": 2588.88618, "trades": 14, "taker_buy_volume": 5375.6, "taker_buy_quote": 557.98728}, {"ts": 1775069280000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 5538.3, "quote_volume": 575.92916, "trades": 6, "taker_buy_volume": 5538.3, "taker_buy_quote": 575.92916}, {"ts": 1775069340000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 4704.7, "quote_volume": 489.68838, "trades": 3, "taker_buy_volume": 4704.7, "taker_buy_quote": 489.68838}, {"ts": 1775069400000, "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": 1775069460000, "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": 1775069520000, "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": 1775069580000, "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": 1775069640000, "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": 1775069700000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 5687.3, "quote_volume": 590.91047, "trades": 4, "taker_buy_volume": 4255.0, "taker_buy_quote": 442.0945}, {"ts": 1775069760000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 8724.6, "quote_volume": 905.24277, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069820000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 38757.0, "quote_volume": 4010.25531, "trades": 38, "taker_buy_volume": 10164.2, "taker_buy_quote": 1052.0217}, {"ts": 1775069880000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 22280.8, "quote_volume": 2305.66022, "trades": 13, "taker_buy_volume": 18429.0, "taker_buy_quote": 1907.3841}, {"ts": 1775069940000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 23384.5, "quote_volume": 2420.00651, "trades": 24, "taker_buy_volume": 19453.1, "taker_buy_quote": 2013.31019}, {"ts": 1775070000000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 11441.6, "quote_volume": 1184.2056, "trades": 16, "taker_buy_volume": 10108.0, "taker_buy_quote": 1046.178}, {"ts": 1775070060000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 18494.4, "quote_volume": 1914.34983, "trades": 26, "taker_buy_volume": 14616.5, "taker_buy_quote": 1513.19096}, {"ts": 1775070120000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 615.7, "quote_volume": 63.78652, "trades": 3, "taker_buy_volume": 615.7, "taker_buy_quote": 63.78652}, {"ts": 1775070180000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 23489.5, "quote_volume": 2434.02077, "trades": 30, "taker_buy_volume": 4780.1, "taker_buy_quote": 495.54826}, {"ts": 1775070240000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 114784.3, "quote_volume": 11852.3783, "trades": 79, "taker_buy_volume": 27224.5, "taker_buy_quote": 2812.82328}, {"ts": 1775070300000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 1207.8, "quote_volume": 124.79949, "trades": 3, "taker_buy_volume": 337.7, "taker_buy_quote": 34.91816}, {"ts": 1775070360000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 20918.9, "quote_volume": 2160.41543, "trades": 15, "taker_buy_volume": 0.2, "taker_buy_quote": 0.02066}, {"ts": 1775070420000, "open": 0.1033, "high": 0.1037, "low": 0.1033, "close": 0.1037, "volume": 12253.6, "quote_volume": 1267.48602, "trades": 14, "taker_buy_volume": 12253.6, "taker_buy_quote": 1267.48602}, {"ts": 1775070480000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 17602.9, "quote_volume": 1823.65273, "trades": 6, "taker_buy_volume": 4255.0, "taker_buy_quote": 440.818}, {"ts": 1775070540000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 7845.6, "quote_volume": 812.39645, "trades": 6, "taker_buy_volume": 6955.9, "taker_buy_quote": 720.3125}, {"ts": 1775070600000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 2385.3, "quote_volume": 246.89109, "trades": 2, "taker_buy_volume": 125.4, "taker_buy_quote": 12.99144}, {"ts": 1775070660000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 3344.8, "quote_volume": 346.52128, "trades": 1, "taker_buy_volume": 3344.8, "taker_buy_quote": 346.52128}, {"ts": 1775070720000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 33894.1, "quote_volume": 3512.81227, "trades": 21, "taker_buy_volume": 33004.8, "taker_buy_quote": 3420.59186}, {"ts": 1775070780000, "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": 1775070840000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 2361.9, "quote_volume": 245.16522, "trades": 3, "taker_buy_volume": 2361.9, "taker_buy_quote": 245.16522}, {"ts": 1775070900000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 8099.7, "quote_volume": 840.85634, "trades": 12, "taker_buy_volume": 8015.7, "taker_buy_quote": 832.14554}, {"ts": 1775070960000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 8398.8, "quote_volume": 871.43978, "trades": 11, "taker_buy_volume": 98.0, "taker_buy_quote": 10.1822}, {"ts": 1775071020000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 6355.9, "quote_volume": 659.52193, "trades": 16, "taker_buy_volume": 4255.0, "taker_buy_quote": 441.669}, {"ts": 1775071080000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 4255.0, "quote_volume": 441.2435, "trades": 6, "taker_buy_volume": 4255.0, "taker_buy_quote": 441.2435}, {"ts": 1775071140000, "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": 1775071200000, "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": 1775071260000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 2071.4, "quote_volume": 215.01132, "trades": 6, "taker_buy_volume": 96.5, "taker_buy_quote": 10.0167}, {"ts": 1775071320000, "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": 1775071380000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 14878.7, "quote_volume": 1544.33501, "trades": 25, "taker_buy_volume": 6759.2, "taker_buy_quote": 701.27552}, {"ts": 1775071440000, "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": 1775071500000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 5469.3, "quote_volume": 568.26027, "trades": 8, "taker_buy_volume": 5469.3, "taker_buy_quote": 568.26027}, {"ts": 1775071560000, "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": 1775071620000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 9784.3, "quote_volume": 1014.78555, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "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": 1775071740000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 769.2, "quote_volume": 79.91988, "trades": 3, "taker_buy_volume": 769.2, "taker_buy_quote": 79.91988}, {"ts": 1775071800000, "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": 1775071860000, "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": 1775071920000, "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": 1775071980000, "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": 1775072040000, "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": 1775072100000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 894.9, "quote_volume": 92.98011, "trades": 1, "taker_buy_volume": 894.9, "taker_buy_quote": 92.98011}, {"ts": 1775072160000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1152.6, "quote_volume": 119.75514, "trades": 4, "taker_buy_volume": 1152.6, "taker_buy_quote": 119.75514}, {"ts": 1775072220000, "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": 1775072280000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 92.6, "quote_volume": 9.62114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072340000, "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": 1775072400000, "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": 1775072460000, "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": 1775072520000, "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": 1775072580000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 88928.9, "quote_volume": 9227.75397, "trades": 29, "taker_buy_volume": 1440.0, "taker_buy_quote": 149.472}, {"ts": 1775072640000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 11378.0, "quote_volume": 1178.84008, "trades": 16, "taker_buy_volume": 3060.4, "taker_buy_quote": 317.36348}, {"ts": 1775072700000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 11174.7, "quote_volume": 1158.25583, "trades": 7, "taker_buy_volume": 11174.7, "taker_buy_quote": 1158.25583}, {"ts": 1775072760000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 6100.9, "quote_volume": 632.10431, "trades": 8, "taker_buy_volume": 510.7, "taker_buy_quote": 52.95959}, {"ts": 1775072820000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 6278.0, "quote_volume": 650.48781, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072880000, "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": 1775072940000, "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": 1775073000000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 2902.7, "quote_volume": 300.83812, "trades": 8, "taker_buy_volume": 2902.7, "taker_buy_quote": 300.83812}, {"ts": 1775073060000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2056.5, "quote_volume": 213.0534, "trades": 4, "taker_buy_volume": 2056.5, "taker_buy_quote": 213.0534}, {"ts": 1775073120000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 5222.2, "quote_volume": 541.17477, "trades": 17, "taker_buy_volume": 5222.2, "taker_buy_quote": 541.17477}, {"ts": 1775073180000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 871.0, "quote_volume": 90.3227, "trades": 2, "taker_buy_volume": 871.0, "taker_buy_quote": 90.3227}, {"ts": 1775073240000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 6167.8, "quote_volume": 638.5326, "trades": 5, "taker_buy_volume": 58.2, "taker_buy_quote": 6.03534}, {"ts": 1775073300000, "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": 1775073360000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 3150.0, "quote_volume": 326.1342, "trades": 10, "taker_buy_volume": 221.9, "taker_buy_quote": 22.98884}, {"ts": 1775073420000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 2062.8, "quote_volume": 213.4998, "trades": 10, "taker_buy_volume": 202.8, "taker_buy_quote": 20.9898}, {"ts": 1775073480000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073540000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 783.4, "quote_volume": 81.00356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 10128.9, "quote_volume": 1047.32826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073660000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 600.9, "quote_volume": 62.09714, "trades": 3, "taker_buy_volume": 241.7, "taker_buy_quote": 24.99178}, {"ts": 1775073720000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 9838.5, "quote_volume": 1014.20895, "trades": 27, "taker_buy_volume": 4921.4, "taker_buy_quote": 507.47678}, {"ts": 1775073780000, "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": 1775073840000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 28851.6, "quote_volume": 2971.07394, "trades": 31, "taker_buy_volume": 8657.0, "taker_buy_quote": 891.87712}, {"ts": 1775073900000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1780.6, "quote_volume": 183.57986, "trades": 4, "taker_buy_volume": 464.5, "taker_buy_quote": 47.88995}, {"ts": 1775073960000, "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": 1775074020000, "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": 1775074080000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 66.2, "quote_volume": 6.8186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074140000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 2909.7, "quote_volume": 299.99007, "trades": 3, "taker_buy_volume": 2909.7, "taker_buy_quote": 299.99007}, {"ts": 1775074200000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 178.3, "quote_volume": 18.38273, "trades": 1, "taker_buy_volume": 178.3, "taker_buy_quote": 18.38273}, {"ts": 1775074260000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 395.7, "quote_volume": 40.79667, "trades": 1, "taker_buy_volume": 395.7, "taker_buy_quote": 40.79667}, {"ts": 1775074320000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 3568.6, "quote_volume": 367.82566, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 15523.4, "quote_volume": 1597.48576, "trades": 17, "taker_buy_volume": 11164.8, "taker_buy_quote": 1148.89881}, {"ts": 1775074440000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 757.2, "quote_volume": 77.91588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074560000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 1213.6, "quote_volume": 124.93626, "trades": 2, "taker_buy_volume": 568.2, "taker_buy_quote": 58.5246}, {"ts": 1775074620000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 4260.4, "quote_volume": 438.13559, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1340.1, "quote_volume": 137.89629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074740000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074860000, "open": 0.1028, "high": 0.1029, "low": 0.1025, "close": 0.1026, "volume": 104540.7, "quote_volume": 10741.69736, "trades": 71, "taker_buy_volume": 24334.1, "taker_buy_quote": 2500.03165}, {"ts": 1775074920000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 233.6, "quote_volume": 23.99072, "trades": 1, "taker_buy_volume": 233.6, "taker_buy_quote": 23.99072}, {"ts": 1775074980000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 10305.3, "quote_volume": 1057.47581, "trades": 8, "taker_buy_volume": 650.2, "taker_buy_quote": 66.77554}, {"ts": 1775075040000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 938.1, "quote_volume": 96.34967, "trades": 3, "taker_buy_volume": 68.0, "taker_buy_quote": 6.9904}, {"ts": 1775075100000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 232.0, "quote_volume": 23.8032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 467.6, "quote_volume": 47.97576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "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": 1775075280000, "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": 1775075340000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 3197.1, "quote_volume": 328.16646, "trades": 3, "taker_buy_volume": 2631.7, "taker_buy_quote": 270.15642}, {"ts": 1775075400000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 224.6, "quote_volume": 23.04396, "trades": 1, "taker_buy_volume": 224.6, "taker_buy_quote": 23.04396}, {"ts": 1775075460000, "open": 0.1026, "high": 0.1027, "low": 0.1021, "close": 0.1025, "volume": 74166.4, "quote_volume": 7592.01338, "trades": 77, "taker_buy_volume": 22194.8, "taker_buy_quote": 2274.43812}, {"ts": 1775075520000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 10938.3, "quote_volume": 1120.09002, "trades": 14, "taker_buy_volume": 8636.0, "taker_buy_quote": 884.36571}, {"ts": 1775075580000, "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": 1775075640000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 97.8, "quote_volume": 10.0245, "trades": 1, "taker_buy_volume": 97.8, "taker_buy_quote": 10.0245}, {"ts": 1775075700000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 2457.3, "quote_volume": 251.87325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075760000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1659.8, "quote_volume": 170.1295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 6628.7, "quote_volume": 680.18416, "trades": 12, "taker_buy_volume": 6628.7, "taker_buy_quote": 680.18416}, {"ts": 1775075880000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 4094.9, "quote_volume": 420.24623, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075940000, "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": 1775076000000, "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": 1775076060000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 922.9, "quote_volume": 94.68954, "trades": 1, "taker_buy_volume": 922.9, "taker_buy_quote": 94.68954}, {"ts": 1775076120000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 49.7, "quote_volume": 5.09922, "trades": 1, "taker_buy_volume": 49.7, "taker_buy_quote": 5.09922}, {"ts": 1775076180000, "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": 1775076240000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 2235.7, "quote_volume": 229.53883, "trades": 5, "taker_buy_volume": 1560.1, "taker_buy_quote": 160.22227}, {"ts": 1775076300000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 6843.9, "quote_volume": 703.60784, "trades": 11, "taker_buy_volume": 6843.9, "taker_buy_quote": 703.60784}, {"ts": 1775076360000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076480000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076540000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 867.9, "quote_volume": 89.30691, "trades": 1, "taker_buy_volume": 867.9, "taker_buy_quote": 89.30691}, {"ts": 1775076660000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 118543.5, "quote_volume": 12198.12615, "trades": 17, "taker_buy_volume": 118543.5, "taker_buy_quote": 12198.12615}, {"ts": 1775076720000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 3665.0, "quote_volume": 377.1285, "trades": 5, "taker_buy_volume": 3665.0, "taker_buy_quote": 377.1285}, {"ts": 1775076780000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 5304.1, "quote_volume": 545.56113, "trades": 10, "taker_buy_volume": 2996.5, "taker_buy_quote": 308.33985}, {"ts": 1775076840000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 150359.3, "quote_volume": 15472.72436, "trades": 26, "taker_buy_volume": 149492.3, "taker_buy_quote": 15383.33666}, {"ts": 1775076900000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 463.0, "quote_volume": 47.68026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 3325.4, "quote_volume": 342.5162, "trades": 3, "taker_buy_volume": 1662.7, "taker_buy_quote": 171.2581}, {"ts": 1775077020000, "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": 1775077080000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1000.0, "quote_volume": 103.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 103.1}, {"ts": 1775077140000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 447.8, "quote_volume": 46.1234, "trades": 2, "taker_buy_volume": 447.8, "taker_buy_quote": 46.1234}, {"ts": 1775077200000, "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": 1775077260000, "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": 1775077320000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 18515.0, "quote_volume": 1905.76652, "trades": 19, "taker_buy_volume": 5496.2, "taker_buy_quote": 566.132}, {"ts": 1775077380000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1034, "volume": 135848.2, "quote_volume": 14014.92252, "trades": 43, "taker_buy_volume": 113225.2, "taker_buy_quote": 11678.98449}, {"ts": 1775077440000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 358.0, "quote_volume": 37.0172, "trades": 3, "taker_buy_volume": 289.6, "taker_buy_quote": 29.94464}, {"ts": 1775077500000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 1599.7, "quote_volume": 165.5979, "trades": 8, "taker_buy_volume": 1503.2, "taker_buy_quote": 155.61015}, {"ts": 1775077560000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 6210.6, "quote_volume": 643.22493, "trades": 3, "taker_buy_volume": 4278.3, "taker_buy_quote": 443.23188}, {"ts": 1775077620000, "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": 1775077680000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 504.1, "quote_volume": 52.26542, "trades": 6, "taker_buy_volume": 406.6, "taker_buy_quote": 42.16442}, {"ts": 1775077740000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 4193.1, "quote_volume": 434.82447, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077800000, "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": 1775077860000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 2544.1, "quote_volume": 264.06211, "trades": 6, "taker_buy_volume": 2389.4, "taker_buy_quote": 248.01972}, {"ts": 1775077920000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 124.2, "quote_volume": 12.89196, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 12.89196}, {"ts": 1775077980000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 5191.7, "quote_volume": 538.85375, "trades": 6, "taker_buy_volume": 4744.6, "taker_buy_quote": 492.48948}, {"ts": 1775078040000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 445.2, "quote_volume": 46.12272, "trades": 1, "taker_buy_volume": 445.2, "taker_buy_quote": 46.12272}, {"ts": 1775078100000, "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": 1775078160000, "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": 1775078220000, "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": 1775078280000, "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": 1775078340000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1940.0, "quote_volume": 200.79, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 149.04}, {"ts": 1775078400000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 6534.9, "quote_volume": 675.70866, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078460000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 7463.0, "quote_volume": 773.17448, "trades": 5, "taker_buy_volume": 4564.5, "taker_buy_quote": 472.60003}, {"ts": 1775078520000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 3929.0, "quote_volume": 407.52004, "trades": 8, "taker_buy_volume": 3608.2, "taker_buy_quote": 374.28516}, {"ts": 1775078580000, "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": 1775078640000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 18648.9, "quote_volume": 1934.05681, "trades": 17, "taker_buy_volume": 9248.2, "taker_buy_quote": 959.96316}, {"ts": 1775078700000, "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": 1775078760000, "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": 1775078820000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 55.7, "quote_volume": 5.76495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078880000, "open": 0.1037, "high": 0.1042, "low": 0.1036, "close": 0.1042, "volume": 160204.8, "quote_volume": 16647.97452, "trades": 42, "taker_buy_volume": 140705.1, "taker_buy_quote": 14621.16806}, {"ts": 1775078940000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 2745.3, "quote_volume": 285.54563, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 10961.3, "quote_volume": 1139.33974, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079060000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 443.8, "quote_volume": 46.06644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079120000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 2802.3, "quote_volume": 290.60898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "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": 1775079240000, "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": 1775079300000, "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": 1775079360000, "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": 1775079420000, "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": 1775079480000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 4816.9, "quote_volume": 499.99422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079540000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 177.4, "quote_volume": 18.41412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079600000, "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": 1775079660000, "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": 1775079720000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1253.4, "quote_volume": 130.10292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079780000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 669.8, "quote_volume": 69.52524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 2134.1, "quote_volume": 221.17329, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "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": 1775079960000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 3051.9, "quote_volume": 315.77385, "trades": 9, "taker_buy_volume": 61.8, "taker_buy_quote": 6.3963}, {"ts": 1775080020000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 101.0, "quote_volume": 10.4434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080080000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 77.6, "quote_volume": 8.0316, "trades": 1, "taker_buy_volume": 77.6, "taker_buy_quote": 8.0316}, {"ts": 1775080140000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 124.8, "quote_volume": 12.9168, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 12.9168}, {"ts": 1775080200000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 5990.6, "quote_volume": 620.83907, "trades": 10, "taker_buy_volume": 5805.9, "taker_buy_quote": 601.72262}, {"ts": 1775080260000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 1705.1, "quote_volume": 176.46612, "trades": 6, "taker_buy_volume": 1491.2, "taker_buy_quote": 154.3392}, {"ts": 1775080320000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080380000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 1775.3, "quote_volume": 183.90458, "trades": 2, "taker_buy_volume": 1692.8, "taker_buy_quote": 175.37408}, {"ts": 1775080440000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 100.1, "quote_volume": 10.36035, "trades": 1, "taker_buy_volume": 100.1, "taker_buy_quote": 10.36035}, {"ts": 1775080500000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 5832.5, "quote_volume": 605.3845, "trades": 7, "taker_buy_volume": 5832.5, "taker_buy_quote": 605.3845}, {"ts": 1775080560000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1866.1, "quote_volume": 193.70118, "trades": 6, "taker_buy_volume": 1866.1, "taker_buy_quote": 193.70118}, {"ts": 1775080620000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 15593.8, "quote_volume": 1619.00782, "trades": 23, "taker_buy_volume": 5729.1, "taker_buy_quote": 594.43288}, {"ts": 1775080680000, "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": 1775080740000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 2431.5, "quote_volume": 252.54425, "trades": 5, "taker_buy_volume": 2431.5, "taker_buy_quote": 252.54425}, {"ts": 1775080800000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 67.9, "quote_volume": 7.04802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080860000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 2633.1, "quote_volume": 273.4609, "trades": 6, "taker_buy_volume": 192.3, "taker_buy_quote": 19.9992}, {"ts": 1775080920000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 1835.6, "quote_volume": 190.61781, "trades": 8, "taker_buy_volume": 482.4, "taker_buy_quote": 50.1696}, {"ts": 1775080980000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1251.3, "quote_volume": 129.88494, "trades": 3, "taker_buy_volume": 1251.3, "taker_buy_quote": 129.88494}, {"ts": 1775081040000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 1351.6, "quote_volume": 140.3059, "trades": 2, "taker_buy_volume": 98.2, "taker_buy_quote": 10.20298}, {"ts": 1775081100000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 2221.5, "quote_volume": 230.81385, "trades": 3, "taker_buy_volume": 2221.5, "taker_buy_quote": 230.81385}, {"ts": 1775081160000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 5316.8, "quote_volume": 551.60885, "trades": 7, "taker_buy_volume": 839.2, "taker_buy_quote": 87.19288}, {"ts": 1775081220000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 96.4, "quote_volume": 10.01596, "trades": 1, "taker_buy_volume": 96.4, "taker_buy_quote": 10.01596}, {"ts": 1775081280000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 28983.5, "quote_volume": 3010.73153, "trades": 11, "taker_buy_volume": 22251.5, "taker_buy_quote": 2311.93085}, {"ts": 1775081340000, "open": 0.1039, "high": 0.1044, "low": 0.1039, "close": 0.1044, "volume": 29587.6, "quote_volume": 3078.07212, "trades": 25, "taker_buy_volume": 29587.6, "taker_buy_quote": 3078.07212}, {"ts": 1775081400000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 3023.9, "quote_volume": 315.39277, "trades": 9, "taker_buy_volume": 657.5, "taker_buy_quote": 68.57725}, {"ts": 1775081460000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1409.6, "quote_volume": 147.02128, "trades": 3, "taker_buy_volume": 1274.4, "taker_buy_quote": 132.91992}, {"ts": 1775081520000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 2713.1, "quote_volume": 282.97633, "trades": 2, "taker_buy_volume": 2713.1, "taker_buy_quote": 282.97633}, {"ts": 1775081580000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 5871.6, "quote_volume": 612.32905, "trades": 8, "taker_buy_volume": 5371.6, "taker_buy_quote": 560.22905}, {"ts": 1775081640000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 1958.5, "quote_volume": 204.06106, "trades": 4, "taker_buy_volume": 47.7, "taker_buy_quote": 4.97511}, {"ts": 1775081700000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 11066.9, "quote_volume": 1152.75638, "trades": 23, "taker_buy_volume": 7986.1, "taker_buy_quote": 832.15162}, {"ts": 1775081760000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 4500.9, "quote_volume": 467.64351, "trades": 6, "taker_buy_volume": 2408.0, "taker_buy_quote": 250.1912}, {"ts": 1775081820000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 48.0, "quote_volume": 4.9968, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 4.9968}, {"ts": 1775081880000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 10008.6, "quote_volume": 1039.48569, "trades": 12, "taker_buy_volume": 1833.3, "taker_buy_quote": 190.14208}, {"ts": 1775081940000, "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": 1775082000000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 708.5, "quote_volume": 73.4006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082060000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 444.5, "quote_volume": 46.09465, "trades": 1, "taker_buy_volume": 444.5, "taker_buy_quote": 46.09465}, {"ts": 1775082120000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 48.1, "quote_volume": 4.99278, "trades": 1, "taker_buy_volume": 48.1, "taker_buy_quote": 4.99278}, {"ts": 1775082180000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 707.8, "quote_volume": 73.46964, "trades": 4, "taker_buy_volume": 707.8, "taker_buy_quote": 73.46964}, {"ts": 1775082240000, "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": 1775082300000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 96.2, "quote_volume": 9.99518, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 9.99518}, {"ts": 1775082360000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 2344.6, "quote_volume": 242.79442, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 298.9, "quote_volume": 30.99593, "trades": 2, "taker_buy_volume": 298.9, "taker_buy_quote": 30.99593}, {"ts": 1775082480000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 13275.4, "quote_volume": 1376.54937, "trades": 11, "taker_buy_volume": 12179.3, "taker_buy_quote": 1262.99341}, {"ts": 1775082540000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 258.5, "quote_volume": 26.7806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "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": 1775082660000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 7331.4, "quote_volume": 760.26618, "trades": 6, "taker_buy_volume": 4912.3, "taker_buy_quote": 509.40551}, {"ts": 1775082720000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 295.1, "quote_volume": 30.57236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082780000, "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": 1775082840000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 433.6, "quote_volume": 44.96432, "trades": 1, "taker_buy_volume": 433.6, "taker_buy_quote": 44.96432}, {"ts": 1775082900000, "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": 1775082960000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1185.4, "quote_volume": 122.80744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083020000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1046.2, "quote_volume": 108.38632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083080000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 2372.7, "quote_volume": 245.58358, "trades": 5, "taker_buy_volume": 820.2, "taker_buy_quote": 84.89983}, {"ts": 1775083140000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 9992.7, "quote_volume": 1034.14965, "trades": 4, "taker_buy_volume": 9044.7, "taker_buy_quote": 936.12645}, {"ts": 1775083200000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 1730.6, "quote_volume": 178.8657, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083260000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1248.8, "quote_volume": 129.00104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083320000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 7318.2, "quote_volume": 757.26452, "trades": 5, "taker_buy_volume": 4628.8, "taker_buy_quote": 479.0808}, {"ts": 1775083380000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 582.4, "quote_volume": 60.16192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 1004.9, "quote_volume": 103.74262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083500000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1034, "volume": 95776.3, "quote_volume": 9910.2552, "trades": 40, "taker_buy_volume": 27338.5, "taker_buy_quote": 2829.80167}, {"ts": 1775083560000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 825.4, "quote_volume": 85.26382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 1013.1, "quote_volume": 104.58259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 1317.5, "quote_volume": 136.02639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 612.9, "quote_volume": 63.25128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 64328.7, "quote_volume": 6637.17874, "trades": 78, "taker_buy_volume": 3377.8, "taker_buy_quote": 348.047}, {"ts": 1775083860000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 718.0, "quote_volume": 73.8822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 2405.5, "quote_volume": 247.9001, "trades": 4, "taker_buy_volume": 1336.0, "taker_buy_quote": 137.7416}, {"ts": 1775083980000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 824.0, "quote_volume": 84.872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084040000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 1306.7, "quote_volume": 134.49352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 2886.9, "quote_volume": 297.3507, "trades": 21, "taker_buy_volume": 446.5, "taker_buy_quote": 45.9895}, {"ts": 1775084160000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 1253.2, "quote_volume": 129.04945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 3962.8, "quote_volume": 408.396, "trades": 6, "taker_buy_volume": 3119.4, "taker_buy_quote": 321.61014}, {"ts": 1775084280000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1023.2, "quote_volume": 105.3896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 949.1, "quote_volume": 97.66239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 4535.7, "quote_volume": 467.06604, "trades": 5, "taker_buy_volume": 3425.1, "taker_buy_quote": 352.7853}, {"ts": 1775084460000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 721.6, "quote_volume": 74.22101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084520000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 1731.5, "quote_volume": 178.1515, "trades": 3, "taker_buy_volume": 443.8, "taker_buy_quote": 45.7114}, {"ts": 1775084580000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 2631.9, "quote_volume": 270.82251, "trades": 10, "taker_buy_volume": 1649.6, "taker_buy_quote": 169.74384}, {"ts": 1775084640000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1229.0, "quote_volume": 126.4641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084700000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 2425.8, "quote_volume": 249.61482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1803.9, "quote_volume": 185.8017, "trades": 2, "taker_buy_volume": 1420.5, "taker_buy_quote": 146.3115}, {"ts": 1775084820000, "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": 1775084880000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 14382.0, "quote_volume": 1482.62895, "trades": 6, "taker_buy_volume": 14382.0, "taker_buy_quote": 1482.62895}, {"ts": 1775084940000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 291.3, "quote_volume": 30.09129, "trades": 3, "taker_buy_volume": 291.3, "taker_buy_quote": 30.09129}, {"ts": 1775085000000, "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": 1775085060000, "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": 1775085120000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 3631.6, "quote_volume": 375.14428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 393.0, "quote_volume": 40.5969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "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": 1775085300000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 328.8, "quote_volume": 33.99792, "trades": 1, "taker_buy_volume": 328.8, "taker_buy_quote": 33.99792}, {"ts": 1775085360000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 1578.9, "quote_volume": 163.21355, "trades": 9, "taker_buy_volume": 1131.8, "taker_buy_quote": 117.02812}, {"ts": 1775085420000, "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": 1775085480000, "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": 1775085540000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 2132.3, "quote_volume": 220.74135, "trades": 7, "taker_buy_volume": 2132.3, "taker_buy_quote": 220.74135}, {"ts": 1775085600000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1452.2, "quote_volume": 150.44792, "trades": 3, "taker_buy_volume": 1452.2, "taker_buy_quote": 150.44792}, {"ts": 1775085660000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 434.4, "quote_volume": 45.00384, "trades": 2, "taker_buy_volume": 434.4, "taker_buy_quote": 45.00384}, {"ts": 1775085720000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 1584.0, "quote_volume": 164.22899, "trades": 6, "taker_buy_volume": 1329.8, "taker_buy_quote": 137.89387}, {"ts": 1775085780000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 251.7, "quote_volume": 26.10129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 289.0, "quote_volume": 29.9982, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 29.9982}, {"ts": 1775085900000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 2218.0, "quote_volume": 230.13944, "trades": 2, "taker_buy_volume": 1328.4, "taker_buy_quote": 137.88792}, {"ts": 1775085960000, "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": 1775086020000, "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": 1775086080000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 20062.1, "quote_volume": 2077.18676, "trades": 18, "taker_buy_volume": 2447.7, "taker_buy_quote": 253.43489}, {"ts": 1775086140000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 483.2, "quote_volume": 49.96288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 2614.4, "quote_volume": 270.32896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086260000, "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": 1775086320000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 96.9, "quote_volume": 10.00977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086380000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1739.0, "quote_volume": 179.4648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086440000, "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": 1775086500000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 6419.2, "quote_volume": 662.17386, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 222.8, "quote_volume": 22.99296, "trades": 1, "taker_buy_volume": 222.8, "taker_buy_quote": 22.99296}, {"ts": 1775086620000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 98.1, "quote_volume": 10.13373, "trades": 1, "taker_buy_volume": 98.1, "taker_buy_quote": 10.13373}, {"ts": 1775086680000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 90.4, "quote_volume": 9.3112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086740000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 13350.0, "quote_volume": 1377.62308, "trades": 9, "taker_buy_volume": 12865.4, "taker_buy_quote": 1327.70928}, {"ts": 1775086800000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 3101.4, "quote_volume": 319.82359, "trades": 5, "taker_buy_volume": 3101.4, "taker_buy_quote": 319.82359}, {"ts": 1775086860000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 4636.0, "quote_volume": 478.73385, "trades": 6, "taker_buy_volume": 4636.0, "taker_buy_quote": 478.73385}, {"ts": 1775086920000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 108558.0, "quote_volume": 11187.4859, "trades": 26, "taker_buy_volume": 359.1, "taker_buy_quote": 36.9873}, {"ts": 1775086980000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 2805.0, "quote_volume": 288.6345, "trades": 4, "taker_buy_volume": 2805.0, "taker_buy_quote": 288.6345}, {"ts": 1775087040000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 177.0, "quote_volume": 18.2133, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 18.2133}, {"ts": 1775087100000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 10101.2, "quote_volume": 1039.03858, "trades": 8, "taker_buy_volume": 6352.2, "taker_buy_quote": 653.64138}, {"ts": 1775087160000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 16126.5, "quote_volume": 1656.46709, "trades": 14, "taker_buy_volume": 4126.5, "taker_buy_quote": 424.2246}, {"ts": 1775087220000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 29306.8, "quote_volume": 3010.2921, "trades": 31, "taker_buy_volume": 4431.2, "taker_buy_quote": 455.97048}, {"ts": 1775087280000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 6775.9, "quote_volume": 695.58838, "trades": 7, "taker_buy_volume": 223.6, "taker_buy_quote": 22.98608}, {"ts": 1775087340000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 11972.3, "quote_volume": 1231.35965, "trades": 11, "taker_buy_volume": 11972.3, "taker_buy_quote": 1231.35965}, {"ts": 1775087400000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 2175.8, "quote_volume": 224.31526, "trades": 3, "taker_buy_volume": 2175.8, "taker_buy_quote": 224.31526}, {"ts": 1775087460000, "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": 1775087520000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 407.0, "quote_volume": 41.9617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087580000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 10685.9, "quote_volume": 1102.81995, "trades": 9, "taker_buy_volume": 10685.9, "taker_buy_quote": 1102.81995}, {"ts": 1775087640000, "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": 1775087700000, "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": 1775087760000, "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": 1775087820000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 196.2, "quote_volume": 20.24784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 617.3, "quote_volume": 63.64363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087940000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 2903.7, "quote_volume": 299.95221, "trades": 3, "taker_buy_volume": 2903.7, "taker_buy_quote": 299.95221}, {"ts": 1775088000000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 9602.9, "quote_volume": 991.03211, "trades": 3, "taker_buy_volume": 9157.1, "taker_buy_quote": 945.02555}, {"ts": 1775088060000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 563.7, "quote_volume": 58.23021, "trades": 3, "taker_buy_volume": 97.0, "taker_buy_quote": 10.0201}, {"ts": 1775088120000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 8870.4, "quote_volume": 915.18665, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088180000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 2449.7, "quote_volume": 252.80904, "trades": 2, "taker_buy_volume": 2449.7, "taker_buy_quote": 252.80904}, {"ts": 1775088240000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 193.8, "quote_volume": 20.02923, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 20.02923}, {"ts": 1775088300000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 211.9, "quote_volume": 21.88927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088360000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 75.8, "quote_volume": 7.83014, "trades": 1, "taker_buy_volume": 75.8, "taker_buy_quote": 7.83014}, {"ts": 1775088420000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 4789.3, "quote_volume": 494.36207, "trades": 7, "taker_buy_volume": 1063.1, "taker_buy_quote": 109.81823}, {"ts": 1775088480000, "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": 1775088540000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 1543.2, "quote_volume": 159.33197, "trades": 4, "taker_buy_volume": 496.4, "taker_buy_quote": 51.28312}, {"ts": 1775088600000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 9696.8, "quote_volume": 1003.44525, "trades": 9, "taker_buy_volume": 3529.5, "taker_buy_quote": 365.15996}, {"ts": 1775088660000, "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": 1775088720000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 6474.6, "quote_volume": 669.97783, "trades": 6, "taker_buy_volume": 6377.9, "taker_buy_quote": 659.97905}, {"ts": 1775088780000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 987.5, "quote_volume": 102.34736, "trades": 6, "taker_buy_volume": 587.3, "taker_buy_quote": 60.90301}, {"ts": 1775088840000, "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": 1775088900000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 3667.2, "quote_volume": 380.56291, "trades": 8, "taker_buy_volume": 1782.3, "taker_buy_quote": 185.00274}, {"ts": 1775088960000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 3533.0, "quote_volume": 366.7254, "trades": 1, "taker_buy_volume": 3533.0, "taker_buy_quote": 366.7254}, {"ts": 1775089020000, "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": 1775089080000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 2830.1, "quote_volume": 294.04739, "trades": 5, "taker_buy_volume": 2830.1, "taker_buy_quote": 294.04739}, {"ts": 1775089140000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 2052.0, "quote_volume": 212.9976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "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": 1775089260000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1253.4, "quote_volume": 130.10292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089320000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 2273.8, "quote_volume": 236.02044, "trades": 4, "taker_buy_volume": 793.0, "taker_buy_quote": 82.3134}, {"ts": 1775089380000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 3754.3, "quote_volume": 389.31125, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 896.7, "quote_volume": 92.80845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089500000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 4687.0, "quote_volume": 484.98979, "trades": 3, "taker_buy_volume": 3388.0, "taker_buy_quote": 350.658}, {"ts": 1775089560000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089620000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089680000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 541.8, "quote_volume": 56.02212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089740000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1893.6, "quote_volume": 195.79824, "trades": 2, "taker_buy_volume": 1893.6, "taker_buy_quote": 195.79824}, {"ts": 1775089800000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 96.9, "quote_volume": 10.00977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089860000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1805.5, "quote_volume": 186.3276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089920000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1954.7, "quote_volume": 201.92051, "trades": 5, "taker_buy_volume": 1954.7, "taker_buy_quote": 201.92051}, {"ts": 1775089980000, "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": 1775090040000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 7032.0, "quote_volume": 727.2789, "trades": 7, "taker_buy_volume": 7032.0, "taker_buy_quote": 727.2789}, {"ts": 1775090100000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090160000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 4830.9, "quote_volume": 499.99815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090220000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 2719.0, "quote_volume": 281.45952, "trades": 3, "taker_buy_volume": 430.2, "taker_buy_quote": 44.56872}, {"ts": 1775090280000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090340000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 2488.7, "quote_volume": 258.04328, "trades": 4, "taker_buy_volume": 2488.7, "taker_buy_quote": 258.04328}, {"ts": 1775090400000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 96.4, "quote_volume": 10.01596, "trades": 1, "taker_buy_volume": 96.4, "taker_buy_quote": 10.01596}, {"ts": 1775090460000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 194.2, "quote_volume": 20.1968, "trades": 2, "taker_buy_volume": 97.1, "taker_buy_quote": 10.0984}, {"ts": 1775090520000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 8119.2, "quote_volume": 843.58488, "trades": 5, "taker_buy_volume": 8119.2, "taker_buy_quote": 843.58488}, {"ts": 1775090580000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1253.5, "quote_volume": 130.1133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090640000, "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": 1775090700000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 3894.4, "quote_volume": 404.09568, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090760000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 3609.0, "quote_volume": 374.2533, "trades": 2, "taker_buy_volume": 3609.0, "taker_buy_quote": 374.2533}, {"ts": 1775090820000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 1365.2, "quote_volume": 141.58089, "trades": 2, "taker_buy_volume": 96.5, "taker_buy_quote": 10.0167}, {"ts": 1775090880000, "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": 1775090940000, "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": 1775091000000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 96.4, "quote_volume": 10.01596, "trades": 1, "taker_buy_volume": 96.4, "taker_buy_quote": 10.01596}, {"ts": 1775091060000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1760.3, "quote_volume": 183.0712, "trades": 7, "taker_buy_volume": 1760.3, "taker_buy_quote": 183.0712}, {"ts": 1775091120000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 32377.8, "quote_volume": 3370.52898, "trades": 11, "taker_buy_volume": 31821.0, "taker_buy_quote": 3312.5661}, {"ts": 1775091180000, "open": 0.1042, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 11876.7, "quote_volume": 1237.77189, "trades": 17, "taker_buy_volume": 6139.1, "taker_buy_quote": 640.17113}, {"ts": 1775091240000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1720.2, "quote_volume": 179.58888, "trades": 3, "taker_buy_volume": 1623.8, "taker_buy_quote": 169.52472}, {"ts": 1775091300000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 2538.3, "quote_volume": 264.99852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091360000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 13500.0, "quote_volume": 1409.4, "trades": 27, "taker_buy_volume": 13500.0, "taker_buy_quote": 1409.4}, {"ts": 1775091420000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 24159.0, "quote_volume": 2521.34787, "trades": 45, "taker_buy_volume": 15641.7, "taker_buy_quote": 1632.99348}, {"ts": 1775091480000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 12005.3, "quote_volume": 1253.35332, "trades": 31, "taker_buy_volume": 12005.3, "taker_buy_quote": 1253.35332}, {"ts": 1775091540000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 18821.2, "quote_volume": 1964.63059, "trades": 27, "taker_buy_volume": 6319.6, "taker_buy_quote": 659.77595}, {"ts": 1775091600000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 3177.8, "quote_volume": 331.41573, "trades": 5, "taker_buy_volume": 2061.9, "taker_buy_quote": 215.05617}, {"ts": 1775091660000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 2166.2, "quote_volume": 224.75028, "trades": 8, "taker_buy_volume": 479.6, "taker_buy_quote": 49.79212}, {"ts": 1775091720000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 3509.3, "quote_volume": 364.87238, "trades": 8, "taker_buy_volume": 1140.7, "taker_buy_quote": 118.64242}, {"ts": 1775091780000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 2372.1, "quote_volume": 245.85433, "trades": 8, "taker_buy_volume": 1420.8, "taker_buy_quote": 147.27075}, {"ts": 1775091840000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1035, "volume": 14720.7, "quote_volume": 1524.10313, "trades": 21, "taker_buy_volume": 2980.0, "taker_buy_quote": 308.36627}, {"ts": 1775091900000, "open": 0.1035, "high": 0.1035, "low": 0.103, "close": 0.1033, "volume": 54554.4, "quote_volume": 5630.11819, "trades": 66, "taker_buy_volume": 35801.8, "taker_buy_quote": 3695.38528}, {"ts": 1775091960000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 7352.7, "quote_volume": 759.26225, "trades": 4, "taker_buy_volume": 4802.9, "taker_buy_quote": 496.12289}, {"ts": 1775092020000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 2097.1, "quote_volume": 216.64012, "trades": 4, "taker_buy_volume": 2097.1, "taker_buy_quote": 216.64012}, {"ts": 1775092080000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 7531.0, "quote_volume": 779.84562, "trades": 9, "taker_buy_volume": 7531.0, "taker_buy_quote": 779.84562}, {"ts": 1775092140000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 986.2, "quote_volume": 102.46618, "trades": 5, "taker_buy_volume": 986.2, "taker_buy_quote": 102.46618}, {"ts": 1775092200000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 1107.4, "quote_volume": 115.18284, "trades": 7, "taker_buy_volume": 192.5, "taker_buy_quote": 20.02962}, {"ts": 1775092260000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 4626.4, "quote_volume": 481.66886, "trades": 8, "taker_buy_volume": 3070.7, "taker_buy_quote": 319.96155}, {"ts": 1775092320000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 192.7, "quote_volume": 20.01189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092380000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 3130.2, "quote_volume": 324.67371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092440000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2526.5, "quote_volume": 261.7454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092500000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 1433.1, "quote_volume": 148.09347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092560000, "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": 1775092620000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 4107.1, "quote_volume": 423.39496, "trades": 10, "taker_buy_volume": 905.6, "taker_buy_quote": 93.37311}, {"ts": 1775092680000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 1515.2, "quote_volume": 155.82945, "trades": 15, "taker_buy_volume": 846.3, "taker_buy_quote": 87.07876}, {"ts": 1775092740000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 11644.0, "quote_volume": 1196.92456, "trades": 16, "taker_buy_volume": 1060.6, "taker_buy_quote": 109.03941}, {"ts": 1775092800000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1155.2, "quote_volume": 118.63904, "trades": 3, "taker_buy_volume": 367.5, "taker_buy_quote": 37.74225}, {"ts": 1775092860000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 6020.4, "quote_volume": 619.20428, "trades": 6, "taker_buy_volume": 4954.0, "taker_buy_quote": 509.57836}, {"ts": 1775092920000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 925.6, "quote_volume": 95.21634, "trades": 6, "taker_buy_volume": 925.6, "taker_buy_quote": 95.21634}, {"ts": 1775092980000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 26998.7, "quote_volume": 2768.86371, "trades": 28, "taker_buy_volume": 9260.3, "taker_buy_quote": 950.06771}, {"ts": 1775093040000, "open": 0.1026, "high": 0.103, "low": 0.1026, "close": 0.103, "volume": 14746.9, "quote_volume": 1516.38268, "trades": 22, "taker_buy_volume": 11118.3, "taker_buy_quote": 1143.15921}, {"ts": 1775093100000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 93434.6, "quote_volume": 9652.77398, "trades": 48, "taker_buy_volume": 86112.6, "taker_buy_quote": 8895.77993}, {"ts": 1775093160000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 6531.1, "quote_volume": 672.76344, "trades": 23, "taker_buy_volume": 1376.0, "taker_buy_quote": 141.82688}, {"ts": 1775093220000, "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": 1775093280000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 2207.4, "quote_volume": 227.58294, "trades": 5, "taker_buy_volume": 2207.4, "taker_buy_quote": 227.58294}, {"ts": 1775093340000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 603.9, "quote_volume": 62.20767, "trades": 3, "taker_buy_volume": 59.7, "taker_buy_quote": 6.15507}, {"ts": 1775093400000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 15927.0, "quote_volume": 1637.32834, "trades": 63, "taker_buy_volume": 738.4, "taker_buy_quote": 75.93053}, {"ts": 1775093460000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 3374.1, "quote_volume": 346.85748, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093520000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 2342.1, "quote_volume": 240.47925, "trades": 9, "taker_buy_volume": 376.5, "taker_buy_quote": 38.63865}, {"ts": 1775093580000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 1279.9, "quote_volume": 131.57804, "trades": 6, "taker_buy_volume": 1279.9, "taker_buy_quote": 131.57804}, {"ts": 1775093640000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 4347.4, "quote_volume": 447.34746, "trades": 18, "taker_buy_volume": 4347.4, "taker_buy_quote": 447.34746}, {"ts": 1775093700000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 4239.0, "quote_volume": 436.1931, "trades": 21, "taker_buy_volume": 4239.0, "taker_buy_quote": 436.1931}, {"ts": 1775093760000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 10673.9, "quote_volume": 1098.35404, "trades": 99, "taker_buy_volume": 10465.8, "taker_buy_quote": 1076.94055}, {"ts": 1775093820000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 185.6, "quote_volume": 19.09824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093880000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 79.1, "quote_volume": 8.13148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093940000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 4766.7, "quote_volume": 490.00703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094000000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 1149.3, "quote_volume": 117.93375, "trades": 6, "taker_buy_volume": 155.7, "taker_buy_quote": 15.99039}, {"ts": 1775094060000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 8770.9, "quote_volume": 896.92635, "trades": 25, "taker_buy_volume": 5212.4, "taker_buy_quote": 533.20305}, {"ts": 1775094120000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 4122.6, "quote_volume": 422.47586, "trades": 16, "taker_buy_volume": 2647.6, "taker_buy_quote": 271.32434}, {"ts": 1775094180000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 15574.1, "quote_volume": 1593.90548, "trades": 16, "taker_buy_volume": 2871.3, "taker_buy_quote": 294.24434}, {"ts": 1775094240000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 1924.3, "quote_volume": 197.0371, "trades": 4, "taker_buy_volume": 1924.3, "taker_buy_quote": 197.0371}, {"ts": 1775094300000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 1493.4, "quote_volume": 153.13987, "trades": 7, "taker_buy_volume": 281.2, "taker_buy_quote": 28.84993}, {"ts": 1775094360000, "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": 1775094420000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 976.5, "quote_volume": 99.9936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094480000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094540000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 81.3, "quote_volume": 8.32512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094600000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094660000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 17208.0, "quote_volume": 1760.3938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094720000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 3554.5, "quote_volume": 363.9808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094780000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 3535.7, "quote_volume": 362.05568, "trades": 1, "taker_buy_volume": 3535.7, "taker_buy_quote": 362.05568}, {"ts": 1775094840000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 13132.7, "quote_volume": 1343.47521, "trades": 5, "taker_buy_volume": 49.4, "taker_buy_quote": 5.05362}, {"ts": 1775094900000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 260.7, "quote_volume": 26.69568, "trades": 1, "taker_buy_volume": 260.7, "taker_buy_quote": 26.69568}, {"ts": 1775094960000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095020000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 9481.0, "quote_volume": 971.10924, "trades": 7, "taker_buy_volume": 7928.5, "taker_buy_quote": 811.97799}, {"ts": 1775095080000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 97.7, "quote_volume": 10.00448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095140000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 2002.4, "quote_volume": 205.04576, "trades": 2, "taker_buy_volume": 2002.4, "taker_buy_quote": 205.04576}, {"ts": 1775095200000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 4823.6, "quote_volume": 492.9817, "trades": 6, "taker_buy_volume": 4627.9, "taker_buy_quote": 472.97138}, {"ts": 1775095260000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 1751.7, "quote_volume": 179.02378, "trades": 2, "taker_buy_volume": 1751.7, "taker_buy_quote": 179.02378}, {"ts": 1775095320000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 351.0, "quote_volume": 35.93261, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 35.93261}, {"ts": 1775095380000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095440000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 1236.3, "quote_volume": 126.47349, "trades": 1, "taker_buy_volume": 1236.3, "taker_buy_quote": 126.47349}, {"ts": 1775095500000, "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": 1775095560000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 210.0, "quote_volume": 21.462, "trades": 2, "taker_buy_volume": 112.2, "taker_buy_quote": 11.46684}, {"ts": 1775095620000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 618.6, "quote_volume": 63.33485, "trades": 3, "taker_buy_volume": 195.7, "taker_buy_quote": 20.02989}, {"ts": 1775095680000, "open": 0.1023, "high": 0.1023, "low": 0.1017, "close": 0.1019, "volume": 92725.9, "quote_volume": 9449.05386, "trades": 78, "taker_buy_volume": 36267.9, "taker_buy_quote": 3696.99267}, {"ts": 1775095740000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 5701.0, "quote_volume": 580.823, "trades": 10, "taker_buy_volume": 4724.2, "taker_buy_quote": 481.38476}, {"ts": 1775095800000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 675.8, "quote_volume": 68.87134, "trades": 5, "taker_buy_volume": 185.4, "taker_buy_quote": 18.89958}, {"ts": 1775095860000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 315.4, "quote_volume": 32.1708, "trades": 4, "taker_buy_volume": 315.4, "taker_buy_quote": 32.1708}, {"ts": 1775095920000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 2801.1, "quote_volume": 285.30156, "trades": 6, "taker_buy_volume": 112.2, "taker_buy_quote": 11.4444}, {"ts": 1775095980000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 40198.8, "quote_volume": 4088.65285, "trades": 18, "taker_buy_volume": 7947.2, "taker_buy_quote": 809.00252}, {"ts": 1775096040000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 4096.4, "quote_volume": 416.47306, "trades": 7, "taker_buy_volume": 2365.6, "taker_buy_quote": 240.58152}, {"ts": 1775096100000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 112.2, "quote_volume": 11.41074, "trades": 2, "taker_buy_volume": 112.2, "taker_buy_quote": 11.41074}, {"ts": 1775096160000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 6986.3, "quote_volume": 710.03389, "trades": 11, "taker_buy_volume": 1966.5, "taker_buy_quote": 199.7964}, {"ts": 1775096220000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 18877.2, "quote_volume": 1918.12695, "trades": 38, "taker_buy_volume": 14556.3, "taker_buy_quote": 1479.45279}, {"ts": 1775096280000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 5086.3, "quote_volume": 516.65345, "trades": 10, "taker_buy_volume": 3242.5, "taker_buy_quote": 329.438}, {"ts": 1775096340000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 2266.8, "quote_volume": 230.22437, "trades": 5, "taker_buy_volume": 807.5, "taker_buy_quote": 81.97111}, {"ts": 1775096400000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 3902.8, "quote_volume": 395.97992, "trades": 6, "taker_buy_volume": 2261.4, "taker_buy_quote": 229.5321}, {"ts": 1775096460000, "open": 0.1014, "high": 0.1015, "low": 0.101, "close": 0.1012, "volume": 105582.4, "quote_volume": 10693.18616, "trades": 86, "taker_buy_volume": 35085.3, "taker_buy_quote": 3554.48868}, {"ts": 1775096520000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 10335.5, "quote_volume": 1047.19307, "trades": 8, "taker_buy_volume": 10335.5, "taker_buy_quote": 1047.19307}, {"ts": 1775096580000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 4596.7, "quote_volume": 467.02472, "trades": 4, "taker_buy_volume": 4596.7, "taker_buy_quote": 467.02472}, {"ts": 1775096640000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 9472.1, "quote_volume": 964.20472, "trades": 14, "taker_buy_volume": 6270.0, "taker_buy_quote": 638.23094}, {"ts": 1775096700000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 4552.3, "quote_volume": 463.52911, "trades": 10, "taker_buy_volume": 1646.5, "taker_buy_quote": 167.77835}, {"ts": 1775096760000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 21203.8, "quote_volume": 2154.6727, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096820000, "open": 0.1015, "high": 0.1015, "low": 0.101, "close": 0.1011, "volume": 103845.8, "quote_volume": 10517.80078, "trades": 42, "taker_buy_volume": 15040.8, "taker_buy_quote": 1522.08354}, {"ts": 1775096880000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 98.9, "quote_volume": 10.01857, "trades": 1, "taker_buy_volume": 98.9, "taker_buy_quote": 10.01857}, {"ts": 1775096940000, "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": 1775097000000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 2882.0, "quote_volume": 292.24894, "trades": 5, "taker_buy_volume": 2882.0, "taker_buy_quote": 292.24894}, {"ts": 1775097060000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 3777.0, "quote_volume": 382.37223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097120000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 5914.1, "quote_volume": 599.18077, "trades": 11, "taker_buy_volume": 751.3, "taker_buy_quote": 76.11657}, {"ts": 1775097180000, "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": 1775097240000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1438.4, "quote_volume": 145.85376, "trades": 2, "taker_buy_volume": 1438.4, "taker_buy_quote": 145.85376}, {"ts": 1775097300000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 1387.8, "quote_volume": 140.51498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097360000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 10737.8, "quote_volume": 1085.74275, "trades": 15, "taker_buy_volume": 8986.7, "taker_buy_quote": 908.852}, {"ts": 1775097420000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 9185.3, "quote_volume": 928.79181, "trades": 8, "taker_buy_volume": 99.0, "taker_buy_quote": 10.0188}, {"ts": 1775097480000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 1336.0, "quote_volume": 134.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097540000, "open": 0.1012, "high": 0.1013, "low": 0.1006, "close": 0.101, "volume": 241611.1, "quote_volume": 24389.76759, "trades": 218, "taker_buy_volume": 108754.4, "taker_buy_quote": 10999.07255}, {"ts": 1775097600000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 18087.6, "quote_volume": 1823.6294, "trades": 24, "taker_buy_volume": 8719.7, "taker_buy_quote": 879.4957}, {"ts": 1775097660000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 1311.7, "quote_volume": 132.39028, "trades": 4, "taker_buy_volume": 1311.7, "taker_buy_quote": 132.39028}, {"ts": 1775097720000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 651.2, "quote_volume": 65.69608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097780000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 8972.3, "quote_volume": 903.5893, "trades": 14, "taker_buy_volume": 6677.5, "taker_buy_quote": 672.70301}, {"ts": 1775097840000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 48116.9, "quote_volume": 4838.02703, "trades": 49, "taker_buy_volume": 28001.2, "taker_buy_quote": 2816.32203}, {"ts": 1775097900000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2480.9, "quote_volume": 249.58854, "trades": 5, "taker_buy_volume": 2349.3, "taker_buy_quote": 236.34953}, {"ts": 1775097960000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 5934.1, "quote_volume": 597.29667, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098020000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 58.1, "quote_volume": 5.85067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098140000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098200000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1336.0, "quote_volume": 134.5352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098260000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2109.6, "quote_volume": 212.22576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098320000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 1652.3, "quote_volume": 166.12272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098380000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 1085.2, "quote_volume": 109.13133, "trades": 3, "taker_buy_volume": 118.6, "taker_buy_quote": 11.94302}, {"ts": 1775098440000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 3003.7, "quote_volume": 302.81714, "trades": 5, "taker_buy_volume": 3003.7, "taker_buy_quote": 302.81714}, {"ts": 1775098500000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 471.8, "quote_volume": 47.60462, "trades": 3, "taker_buy_volume": 99.3, "taker_buy_quote": 10.01937}, {"ts": 1775098560000, "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": 1775098620000, "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": 1775098680000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 3527.5, "quote_volume": 355.572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098740000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 496.5, "quote_volume": 49.99755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098800000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 99.4, "quote_volume": 10.00958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098860000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098920000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098980000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 10865.9, "quote_volume": 1094.20607, "trades": 4, "taker_buy_volume": 10816.1, "taker_buy_quote": 1089.19121}, {"ts": 1775099040000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 204.1, "quote_volume": 20.59369, "trades": 2, "taker_buy_volume": 204.1, "taker_buy_quote": 20.59369}, {"ts": 1775099100000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 10235.9, "quote_volume": 1032.77224, "trades": 5, "taker_buy_volume": 4859.1, "taker_buy_quote": 490.28319}, {"ts": 1775099160000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 495.8, "quote_volume": 50.11546, "trades": 3, "taker_buy_volume": 495.8, "taker_buy_quote": 50.11546}, {"ts": 1775099220000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 2424.7, "quote_volume": 245.04787, "trades": 4, "taker_buy_volume": 1978.2, "taker_buy_quote": 199.99602}, {"ts": 1775099280000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 9382.7, "quote_volume": 947.97335, "trades": 7, "taker_buy_volume": 9382.7, "taker_buy_quote": 947.97335}, {"ts": 1775099340000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 6523.9, "quote_volume": 658.92225, "trades": 4, "taker_buy_volume": 3068.9, "taker_buy_quote": 309.96725}, {"ts": 1775099400000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 3699.7, "quote_volume": 372.97054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099460000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1552.5, "quote_volume": 156.33675, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 156.33675}, {"ts": 1775099520000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099580000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 3523.8, "quote_volume": 354.84666, "trades": 5, "taker_buy_volume": 1714.4, "taker_buy_quote": 172.64008}, {"ts": 1775099640000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 507.6, "quote_volume": 51.11532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099700000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 2485.1, "quote_volume": 250.24957, "trades": 5, "taker_buy_volume": 2485.1, "taker_buy_quote": 250.24957}, {"ts": 1775099760000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099820000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099880000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 1965.9, "quote_volume": 197.95929, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099940000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1268.3, "quote_volume": 127.71781, "trades": 3, "taker_buy_volume": 1268.3, "taker_buy_quote": 127.71781}, {"ts": 1775100000000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 3333.9, "quote_volume": 335.18529, "trades": 8, "taker_buy_volume": 218.5, "taker_buy_quote": 21.99299}, {"ts": 1775100060000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 198.5, "quote_volume": 19.98895, "trades": 1, "taker_buy_volume": 198.5, "taker_buy_quote": 19.98895}, {"ts": 1775100120000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 11608.2, "quote_volume": 1170.91489, "trades": 10, "taker_buy_volume": 10493.1, "taker_buy_quote": 1058.62432}, {"ts": 1775100180000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 709.7, "quote_volume": 71.6797, "trades": 2, "taker_buy_volume": 709.7, "taker_buy_quote": 71.6797}, {"ts": 1775100240000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 1418.6, "quote_volume": 143.3403, "trades": 9, "taker_buy_volume": 289.8, "taker_buy_quote": 29.31785}, {"ts": 1775100300000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 1419.7, "quote_volume": 143.39495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100360000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 10992.8, "quote_volume": 1109.15175, "trades": 14, "taker_buy_volume": 251.0, "taker_buy_quote": 25.34878}, {"ts": 1775100420000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 604.8, "quote_volume": 61.02432, "trades": 1, "taker_buy_volume": 604.8, "taker_buy_quote": 61.02432}, {"ts": 1775100480000, "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": 1775100540000, "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": 1775100600000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 500.0, "quote_volume": 50.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100660000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 1611.1, "quote_volume": 162.56679, "trades": 4, "taker_buy_volume": 68.0, "taker_buy_quote": 6.868}, {"ts": 1775100720000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 5560.8, "quote_volume": 561.08472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100780000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 248.0, "quote_volume": 24.9984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100840000, "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": 1775100900000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 406.9, "quote_volume": 41.12153, "trades": 3, "taker_buy_volume": 406.9, "taker_buy_quote": 41.12153}, {"ts": 1775100960000, "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": 1775101020000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 621.8, "quote_volume": 62.8018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101080000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 10626.4, "quote_volume": 1072.30693, "trades": 5, "taker_buy_volume": 1031.7, "taker_buy_quote": 104.2017}, {"ts": 1775101140000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 107.6, "quote_volume": 10.84608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101200000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 854.5, "quote_volume": 86.1336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101260000, "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": 1775101320000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 64815.4, "quote_volume": 6526.92173, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101380000, "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": 1775101440000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 27936.4, "quote_volume": 2800.62745, "trades": 27, "taker_buy_volume": 6827.1, "taker_buy_quote": 684.75813}, {"ts": 1775101500000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 187.2, "quote_volume": 18.80364, "trades": 2, "taker_buy_volume": 187.2, "taker_buy_quote": 18.80364}, {"ts": 1775101560000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 5360.4, "quote_volume": 538.73014, "trades": 9, "taker_buy_volume": 257.1, "taker_buy_quote": 25.84849}, {"ts": 1775101620000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 3314.5, "quote_volume": 332.91769, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101680000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 852.5, "quote_volume": 85.72757, "trades": 4, "taker_buy_volume": 513.2, "taker_buy_quote": 51.62792}, {"ts": 1775101740000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 571.0, "quote_volume": 57.4997, "trades": 3, "taker_buy_volume": 571.0, "taker_buy_quote": 57.4997}, {"ts": 1775101800000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 3386.4, "quote_volume": 340.58838, "trades": 6, "taker_buy_volume": 572.4, "taker_buy_quote": 57.64068}, {"ts": 1775101860000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 477.4, "quote_volume": 48.0923, "trades": 2, "taker_buy_volume": 477.4, "taker_buy_quote": 48.0923}, {"ts": 1775101920000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 460.8, "quote_volume": 46.40256, "trades": 2, "taker_buy_volume": 460.8, "taker_buy_quote": 46.40256}, {"ts": 1775101980000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 1717.7, "quote_volume": 173.12905, "trades": 6, "taker_buy_volume": 1717.7, "taker_buy_quote": 173.12905}, {"ts": 1775102040000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 426.6, "quote_volume": 43.04394, "trades": 2, "taker_buy_volume": 426.6, "taker_buy_quote": 43.04394}, {"ts": 1775102100000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 441.2, "quote_volume": 44.48958, "trades": 2, "taker_buy_volume": 441.2, "taker_buy_quote": 44.48958}, {"ts": 1775102160000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 792.1, "quote_volume": 79.94351, "trades": 4, "taker_buy_volume": 583.0, "taker_buy_quote": 58.84532}, {"ts": 1775102220000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 738.4, "quote_volume": 74.58977, "trades": 5, "taker_buy_volume": 569.3, "taker_buy_quote": 57.52758}, {"ts": 1775102280000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 7837.9, "quote_volume": 792.43193, "trades": 13, "taker_buy_volume": 7271.3, "taker_buy_quote": 735.17334}, {"ts": 1775102340000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 2488.9, "quote_volume": 251.84537, "trades": 8, "taker_buy_volume": 2488.9, "taker_buy_quote": 251.84537}, {"ts": 1775102400000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 8183.6, "quote_volume": 827.71708, "trades": 14, "taker_buy_volume": 868.6, "taker_buy_quote": 87.81546}, {"ts": 1775102460000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 770.1, "quote_volume": 77.93412, "trades": 2, "taker_buy_volume": 770.1, "taker_buy_quote": 77.93412}, {"ts": 1775102520000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 719.0, "quote_volume": 72.8248, "trades": 4, "taker_buy_volume": 719.0, "taker_buy_quote": 72.8248}, {"ts": 1775102580000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 3312.2, "quote_volume": 335.42112, "trades": 8, "taker_buy_volume": 659.8, "taker_buy_quote": 66.87672}, {"ts": 1775102640000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 745.1, "quote_volume": 75.53336, "trades": 3, "taker_buy_volume": 646.2, "taker_buy_quote": 65.52468}, {"ts": 1775102700000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 1996.1, "quote_volume": 202.01163, "trades": 7, "taker_buy_volume": 467.0, "taker_buy_quote": 47.30162}, {"ts": 1775102760000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 628.0, "quote_volume": 63.66931, "trades": 3, "taker_buy_volume": 628.0, "taker_buy_quote": 63.66931}, {"ts": 1775102820000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1421.4, "quote_volume": 144.12996, "trades": 6, "taker_buy_volume": 1421.4, "taker_buy_quote": 144.12996}, {"ts": 1775102880000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 3638.9, "quote_volume": 368.95245, "trades": 7, "taker_buy_volume": 3380.6, "taker_buy_quote": 342.79284}, {"ts": 1775102940000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 3204.4, "quote_volume": 324.97205, "trades": 7, "taker_buy_volume": 458.9, "taker_buy_quote": 46.57835}, {"ts": 1775103000000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 3843.9, "quote_volume": 389.39417, "trades": 6, "taker_buy_volume": 169.8, "taker_buy_quote": 17.21772}, {"ts": 1775103060000, "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": 1775103120000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 654.7, "quote_volume": 66.18027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103180000, "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": 1775103240000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 4700.0, "quote_volume": 474.23, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1013, "volume": 52065.1, "quote_volume": 5263.65337, "trades": 34, "taker_buy_volume": 52065.1, "taker_buy_quote": 5263.65337}, {"ts": 1775103360000, "open": 0.1012, "high": 0.1013, "low": 0.1009, "close": 0.1011, "volume": 50245.6, "quote_volume": 5075.57903, "trades": 23, "taker_buy_volume": 16520.6, "taker_buy_quote": 1669.95014}, {"ts": 1775103420000, "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": 1775103480000, "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": 1775103540000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 701.8, "quote_volume": 70.95198, "trades": 5, "taker_buy_volume": 602.8, "taker_buy_quote": 60.94308}, {"ts": 1775103600000, "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": 1775103660000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 194.2, "quote_volume": 19.6234, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 9.3012}, {"ts": 1775103720000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2635.0, "quote_volume": 266.135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103780000, "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": 1775103840000, "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": 1775103900000, "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": 1775103960000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1146.2, "quote_volume": 115.88082, "trades": 4, "taker_buy_volume": 1146.2, "taker_buy_quote": 115.88082}, {"ts": 1775104020000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 973.1, "quote_volume": 98.34041, "trades": 3, "taker_buy_volume": 573.1, "taker_buy_quote": 57.94041}, {"ts": 1775104080000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 5451.5, "quote_volume": 550.6015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104140000, "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": 1775104200000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 1751.0, "quote_volume": 176.51072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104260000, "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": 1775104320000, "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": 1775104380000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 183.2, "quote_volume": 18.43985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104440000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 1107.2, "quote_volume": 111.50646, "trades": 4, "taker_buy_volume": 1107.2, "taker_buy_quote": 111.50646}, {"ts": 1775104500000, "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": 1775104560000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2545.2, "quote_volume": 256.2123, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104620000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 1632.7, "quote_volume": 164.52291, "trades": 7, "taker_buy_volume": 1632.7, "taker_buy_quote": 164.52291}, {"ts": 1775104680000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 718.5, "quote_volume": 72.22265, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104740000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 10476.2, "quote_volume": 1053.16883, "trades": 9, "taker_buy_volume": 10377.0, "taker_buy_quote": 1043.20915}, {"ts": 1775104800000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 8383.6, "quote_volume": 842.17919, "trades": 8, "taker_buy_volume": 3105.0, "taker_buy_quote": 312.20775}, {"ts": 1775104860000, "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": 1775104920000, "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": 1775104980000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 953.4, "quote_volume": 95.91204, "trades": 1, "taker_buy_volume": 953.4, "taker_buy_quote": 95.91204}, {"ts": 1775105040000, "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": 1775105100000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 4753.3, "quote_volume": 478.69735, "trades": 7, "taker_buy_volume": 1184.4, "taker_buy_quote": 119.27901}, {"ts": 1775105160000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105220000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 1939.8, "quote_volume": 195.53078, "trades": 10, "taker_buy_volume": 920.2, "taker_buy_quote": 92.80268}, {"ts": 1775105280000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 8228.7, "quote_volume": 828.63009, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105340000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 8922.8, "quote_volume": 897.47189, "trades": 12, "taker_buy_volume": 220.1, "taker_buy_quote": 22.108}, {"ts": 1775105400000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 17219.2, "quote_volume": 1728.80768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105460000, "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": 1775105520000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 929.6, "quote_volume": 93.33184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105580000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1929.6, "quote_volume": 193.73184, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 100.4}, {"ts": 1775105640000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 251.7, "quote_volume": 25.28635, "trades": 3, "taker_buy_volume": 156.7, "taker_buy_quote": 15.74835}, {"ts": 1775105700000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1086.3, "quote_volume": 109.06452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105760000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 2442.4, "quote_volume": 245.4612, "trades": 3, "taker_buy_volume": 2442.4, "taker_buy_quote": 245.4612}, {"ts": 1775105820000, "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": 1775105880000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 929.6, "quote_volume": 93.4248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105940000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 3936.5, "quote_volume": 395.61825, "trades": 4, "taker_buy_volume": 1454.4, "taker_buy_quote": 146.1672}, {"ts": 1775106000000, "open": 0.1005, "high": 0.1014, "low": 0.1005, "close": 0.101, "volume": 204294.5, "quote_volume": 20630.74808, "trades": 113, "taker_buy_volume": 157074.9, "taker_buy_quote": 15860.07815}, {"ts": 1775106060000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 4782.2, "quote_volume": 482.51311, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106120000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 2619.6, "quote_volume": 264.61772, "trades": 7, "taker_buy_volume": 381.2, "taker_buy_quote": 38.53932}, {"ts": 1775106180000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 474.7, "quote_volume": 47.99217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106240000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 1622.6, "quote_volume": 164.07454, "trades": 5, "taker_buy_volume": 1622.6, "taker_buy_quote": 164.07454}, {"ts": 1775106300000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 18616.6, "quote_volume": 1885.79863, "trades": 16, "taker_buy_volume": 3983.2, "taker_buy_quote": 403.88263}, {"ts": 1775106360000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 48354.0, "quote_volume": 4899.8693, "trades": 25, "taker_buy_volume": 41291.8, "taker_buy_quote": 4184.70292}, {"ts": 1775106420000, "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": 1775106480000, "open": 0.1013, "high": 0.1013, "low": 0.1007, "close": 0.1009, "volume": 35036.2, "quote_volume": 3535.65908, "trades": 33, "taker_buy_volume": 527.0, "taker_buy_quote": 53.19378}, {"ts": 1775106540000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 3087.7, "quote_volume": 311.24745, "trades": 3, "taker_buy_volume": 72.9, "taker_buy_quote": 7.35561}, {"ts": 1775106600000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 29769.7, "quote_volume": 2998.66275, "trades": 16, "taker_buy_volume": 6087.2, "taker_buy_quote": 613.60886}, {"ts": 1775106660000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 9644.3, "quote_volume": 973.10987, "trades": 6, "taker_buy_volume": 9513.6, "taker_buy_quote": 959.92224}, {"ts": 1775106720000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 1705.2, "quote_volume": 172.3858, "trades": 4, "taker_buy_volume": 198.2, "taker_buy_quote": 20.0281}, {"ts": 1775106780000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 1030.7, "quote_volume": 104.1007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 198.4, "quote_volume": 20.00864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 0.1007, "high": 0.1017, "low": 0.1007, "close": 0.1013, "volume": 133988.4, "quote_volume": 13569.69492, "trades": 97, "taker_buy_volume": 108205.6, "taker_buy_quote": 10956.91664}, {"ts": 1775106960000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 692.4, "quote_volume": 70.13019, "trades": 4, "taker_buy_volume": 593.1, "taker_buy_quote": 60.08103}, {"ts": 1775107020000, "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": 1775107080000, "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": 1775107140000, "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": 1775107200000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 368.7, "quote_volume": 37.26564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107260000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1134.0, "quote_volume": 114.4206, "trades": 3, "taker_buy_volume": 43.6, "taker_buy_quote": 4.39924}, {"ts": 1775107320000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2744.3, "quote_volume": 277.1743, "trades": 3, "taker_buy_volume": 99.2, "taker_buy_quote": 10.0192}, {"ts": 1775107380000, "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": 1775107440000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 186.1, "quote_volume": 18.7961, "trades": 2, "taker_buy_volume": 186.1, "taker_buy_quote": 18.7961}, {"ts": 1775107500000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 2594.8, "quote_volume": 261.81533, "trades": 5, "taker_buy_volume": 99.4, "taker_buy_quote": 10.0394}, {"ts": 1775107560000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 4950.3, "quote_volume": 498.49521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107620000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 1212.8, "quote_volume": 122.22045, "trades": 4, "taker_buy_volume": 914.9, "taker_buy_quote": 92.22192}, {"ts": 1775107680000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1076.3, "quote_volume": 108.38341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 2678.1, "quote_volume": 269.44068, "trades": 7, "taker_buy_volume": 238.2, "taker_buy_quote": 23.98674}, {"ts": 1775107800000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107860000, "open": 0.1006, "high": 0.1008, "low": 0.1003, "close": 0.1004, "volume": 71616.2, "quote_volume": 7191.22427, "trades": 25, "taker_buy_volume": 1757.5, "taker_buy_quote": 176.5244}, {"ts": 1775107920000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 55580.5, "quote_volume": 5570.06555, "trades": 12, "taker_buy_volume": 7258.1, "taker_buy_quote": 727.99385}, {"ts": 1775107980000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108040000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1277.4, "quote_volume": 127.99548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108100000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108160000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 1157.8, "quote_volume": 116.15016, "trades": 2, "taker_buy_volume": 228.2, "taker_buy_quote": 22.91128}, {"ts": 1775108220000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 481.5, "quote_volume": 48.29445, "trades": 2, "taker_buy_volume": 481.5, "taker_buy_quote": 48.29445}, {"ts": 1775108280000, "open": 0.1002, "high": 0.1002, "low": 0.0997, "close": 0.0997, "volume": 193722.8, "quote_volume": 19356.17711, "trades": 86, "taker_buy_volume": 17993.6, "taker_buy_quote": 1798.95172}, {"ts": 1775108340000, "open": 0.0997, "high": 0.0999, "low": 0.0994, "close": 0.0998, "volume": 157640.4, "quote_volume": 15706.43345, "trades": 89, "taker_buy_volume": 33946.9, "taker_buy_quote": 3386.77386}, {"ts": 1775108400000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 6562.8, "quote_volume": 654.27894, "trades": 13, "taker_buy_volume": 340.4, "taker_buy_quote": 33.98394}, {"ts": 1775108460000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 47924.8, "quote_volume": 4773.90574, "trades": 20, "taker_buy_volume": 22796.2, "taker_buy_quote": 2270.59144}, {"ts": 1775108520000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 100.4, "quote_volume": 10.00988, "trades": 2, "taker_buy_volume": 100.4, "taker_buy_quote": 10.00988}, {"ts": 1775108580000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 7457.4, "quote_volume": 744.24159, "trades": 12, "taker_buy_volume": 6688.7, "taker_buy_quote": 667.53226}, {"ts": 1775108640000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 2386.2, "quote_volume": 238.35031, "trades": 4, "taker_buy_volume": 2386.2, "taker_buy_quote": 238.35031}, {"ts": 1775108700000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1228.3, "quote_volume": 122.70201, "trades": 3, "taker_buy_volume": 1176.7, "taker_buy_quote": 117.55233}, {"ts": 1775108760000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 902.2, "quote_volume": 90.20774, "trades": 4, "taker_buy_volume": 902.2, "taker_buy_quote": 90.20774}, {"ts": 1775108820000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 2050.1, "quote_volume": 205.01, "trades": 5, "taker_buy_volume": 2050.1, "taker_buy_quote": 205.01}, {"ts": 1775108880000, "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": 1775108940000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 49.9, "quote_volume": 4.99499, "trades": 1, "taker_buy_volume": 49.9, "taker_buy_quote": 4.99499}, {"ts": 1775109000000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 250.0, "quote_volume": 25.0, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 25.0}, {"ts": 1775109060000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 3250.2, "quote_volume": 324.69498, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 24.975}, {"ts": 1775109120000, "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": 1775109180000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 341.1, "quote_volume": 34.07589, "trades": 2, "taker_buy_volume": 290.1, "taker_buy_quote": 28.98099}, {"ts": 1775109240000, "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": 1775109300000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 100.0, "quote_volume": 9.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109360000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 8077.8, "quote_volume": 808.39296, "trades": 7, "taker_buy_volume": 8077.8, "taker_buy_quote": 808.39296}, {"ts": 1775109420000, "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": 1775109480000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 356.1, "quote_volume": 35.65238, "trades": 5, "taker_buy_volume": 279.8, "taker_buy_quote": 28.02238}, {"ts": 1775109540000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 1842.0, "quote_volume": 184.40716, "trades": 6, "taker_buy_volume": 1842.0, "taker_buy_quote": 184.40716}, {"ts": 1775109600000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 4149.0, "quote_volume": 414.92051, "trades": 5, "taker_buy_volume": 205.1, "taker_buy_quote": 20.53051}, {"ts": 1775109660000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 33308.6, "quote_volume": 3333.73978, "trades": 16, "taker_buy_volume": 33308.6, "taker_buy_quote": 3333.73978}, {"ts": 1775109720000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109780000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 4277.4, "quote_volume": 429.02322, "trades": 4, "taker_buy_volume": 3799.2, "taker_buy_quote": 381.05976}, {"ts": 1775109840000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 2001.1, "quote_volume": 200.71033, "trades": 3, "taker_buy_volume": 212.0, "taker_buy_quote": 21.2636}, {"ts": 1775109900000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 99.8, "quote_volume": 9.99996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109960000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 1878.0, "quote_volume": 188.1214, "trades": 6, "taker_buy_volume": 1654.5, "taker_buy_quote": 165.74905}, {"ts": 1775110020000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 4935.1, "quote_volume": 494.48933, "trades": 7, "taker_buy_volume": 3305.7, "taker_buy_quote": 331.23114}, {"ts": 1775110080000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 3519.8, "quote_volume": 352.35662, "trades": 5, "taker_buy_volume": 312.6, "taker_buy_quote": 31.32252}, {"ts": 1775110140000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 13994.5, "quote_volume": 1403.90746, "trades": 16, "taker_buy_volume": 11876.0, "taker_buy_quote": 1191.57393}, {"ts": 1775110200000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 67.9, "quote_volume": 6.81037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110260000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 113.7, "quote_volume": 11.41548, "trades": 1, "taker_buy_volume": 113.7, "taker_buy_quote": 11.41548}, {"ts": 1775110320000, "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": 1775110380000, "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": 1775110440000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 236.8, "quote_volume": 23.75104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110500000, "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 3263.5, "quote_volume": 327.35021, "trades": 8, "taker_buy_volume": 1751.8, "taker_buy_quote": 175.75536}, {"ts": 1775110560000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 1903.7, "quote_volume": 191.85784, "trades": 3, "taker_buy_volume": 1651.9, "taker_buy_quote": 166.50158}, {"ts": 1775110620000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 267.5, "quote_volume": 26.93725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110680000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 548.9, "quote_volume": 55.37407, "trades": 4, "taker_buy_volume": 350.1, "taker_buy_quote": 35.31515}, {"ts": 1775110740000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 198.9, "quote_volume": 20.06901, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 20.06901}, {"ts": 1775110800000, "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": 1775110860000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 827.0, "quote_volume": 83.35166, "trades": 5, "taker_buy_volume": 628.4, "taker_buy_quote": 63.34272}, {"ts": 1775110920000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2141.5, "quote_volume": 215.4349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110980000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 25508.1, "quote_volume": 2571.68376, "trades": 22, "taker_buy_volume": 24423.3, "taker_buy_quote": 2462.22744}, {"ts": 1775111040000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1488.3, "quote_volume": 150.46713, "trades": 5, "taker_buy_volume": 247.8, "taker_buy_quote": 25.05258}, {"ts": 1775111100000, "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": 1775111160000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 958.6, "quote_volume": 96.8186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111220000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 1811.7, "quote_volume": 183.2187, "trades": 4, "taker_buy_volume": 558.3, "taker_buy_quote": 56.49996}, {"ts": 1775111280000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 10488.9, "quote_volume": 1060.08666, "trades": 12, "taker_buy_volume": 7077.6, "taker_buy_quote": 715.54536}, {"ts": 1775111340000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 296.6, "quote_volume": 30.01592, "trades": 1, "taker_buy_volume": 296.6, "taker_buy_quote": 30.01592}, {"ts": 1775111400000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 6728.6, "quote_volume": 680.0223, "trades": 8, "taker_buy_volume": 1750.1, "taker_buy_quote": 176.95487}, {"ts": 1775111460000, "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": 1775111520000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1972.1, "quote_volume": 199.37931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111580000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 298.8, "quote_volume": 30.20868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111640000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 14568.4, "quote_volume": 1473.30576, "trades": 18, "taker_buy_volume": 13162.8, "taker_buy_quote": 1331.36341}, {"ts": 1775111700000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1043.2, "quote_volume": 105.46752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "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": 1775111820000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 4026.7, "quote_volume": 406.70335, "trades": 5, "taker_buy_volume": 66.5, "taker_buy_quote": 6.72315}, {"ts": 1775111880000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 73.2, "quote_volume": 7.3932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 21307.4, "quote_volume": 2149.93903, "trades": 20, "taker_buy_volume": 1998.0, "taker_buy_quote": 201.3984}, {"ts": 1775112000000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 2360.7, "quote_volume": 237.95856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112060000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 1986.7, "quote_volume": 200.00281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112120000, "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": 1775112180000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 556.9, "quote_volume": 56.08977, "trades": 2, "taker_buy_volume": 556.9, "taker_buy_quote": 56.08977}, {"ts": 1775112240000, "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": 1775112300000, "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": 1775112360000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1651.6, "quote_volume": 166.64644, "trades": 2, "taker_buy_volume": 99.1, "taker_buy_quote": 9.99919}, {"ts": 1775112420000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 2282.2, "quote_volume": 230.27398, "trades": 4, "taker_buy_volume": 0.1, "taker_buy_quote": 0.01009}, {"ts": 1775112480000, "open": 0.1008, "high": 0.1008, "low": 0.1002, "close": 0.1002, "volume": 183069.9, "quote_volume": 18410.21782, "trades": 57, "taker_buy_volume": 4910.8, "taker_buy_quote": 493.1624}, {"ts": 1775112540000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 107584.1, "quote_volume": 10794.60231, "trades": 30, "taker_buy_volume": 82521.5, "taker_buy_quote": 8278.32725}, {"ts": 1775112600000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 329.2, "quote_volume": 33.0846, "trades": 3, "taker_buy_volume": 329.2, "taker_buy_quote": 33.0846}, {"ts": 1775112660000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1556.5, "quote_volume": 156.42825, "trades": 1, "taker_buy_volume": 1556.5, "taker_buy_quote": 156.42825}, {"ts": 1775112720000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 2422.9, "quote_volume": 243.25057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112780000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 916.8, "quote_volume": 92.04672, "trades": 1, "taker_buy_volume": 916.8, "taker_buy_quote": 92.04672}, {"ts": 1775112840000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 992.8, "quote_volume": 99.67712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112900000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 7992.6, "quote_volume": 801.65778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112960000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 943.7, "quote_volume": 94.84185, "trades": 1, "taker_buy_volume": 943.7, "taker_buy_quote": 94.84185}, {"ts": 1775113020000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 99.7, "quote_volume": 10.01985, "trades": 1, "taker_buy_volume": 99.7, "taker_buy_quote": 10.01985}, {"ts": 1775113080000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 24322.7, "quote_volume": 2449.28595, "trades": 10, "taker_buy_volume": 24322.7, "taker_buy_quote": 2449.28595}, {"ts": 1775113140000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113200000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 979.0, "quote_volume": 98.5853, "trades": 2, "taker_buy_volume": 979.0, "taker_buy_quote": 98.5853}, {"ts": 1775113260000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 65514.9, "quote_volume": 6584.11949, "trades": 30, "taker_buy_volume": 37636.9, "taker_buy_quote": 3781.79401}, {"ts": 1775113320000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 6590.9, "quote_volume": 662.85684, "trades": 4, "taker_buy_volume": 5652.4, "taker_buy_quote": 568.63144}, {"ts": 1775113380000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 964.8, "quote_volume": 97.01406, "trades": 2, "taker_buy_volume": 258.3, "taker_buy_quote": 26.01081}, {"ts": 1775113440000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 1722.0, "quote_volume": 173.25399, "trades": 5, "taker_buy_volume": 153.7, "taker_buy_quote": 15.48301}, {"ts": 1775113500000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 2664.6, "quote_volume": 267.94755, "trades": 4, "taker_buy_volume": 1552.5, "taker_buy_quote": 156.1815}, {"ts": 1775113560000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 3769.9, "quote_volume": 379.68092, "trades": 10, "taker_buy_volume": 3051.4, "taker_buy_quote": 307.39982}, {"ts": 1775113620000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 2641.7, "quote_volume": 265.65604, "trades": 6, "taker_buy_volume": 1552.5, "taker_buy_quote": 156.1815}, {"ts": 1775113680000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 11458.1, "quote_volume": 1150.50437, "trades": 16, "taker_buy_volume": 3095.7, "taker_buy_quote": 310.90946}, {"ts": 1775113740000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 21558.7, "quote_volume": 2160.82467, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113800000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 39706.2, "quote_volume": 3978.94097, "trades": 34, "taker_buy_volume": 36090.0, "taker_buy_quote": 3617.11772}, {"ts": 1775113860000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 4009.2, "quote_volume": 402.05834, "trades": 4, "taker_buy_volume": 3365.0, "taker_buy_quote": 337.5095}, {"ts": 1775113920000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 3816.7, "quote_volume": 382.81501, "trades": 3, "taker_buy_volume": 3816.7, "taker_buy_quote": 382.81501}, {"ts": 1775113980000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114040000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1994.0, "quote_volume": 199.9982, "trades": 3, "taker_buy_volume": 317.0, "taker_buy_quote": 31.7951}, {"ts": 1775114100000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 5098.9, "quote_volume": 512.70424, "trades": 6, "taker_buy_volume": 5098.9, "taker_buy_quote": 512.70424}, {"ts": 1775114160000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 8189.0, "quote_volume": 823.00446, "trades": 5, "taker_buy_volume": 99.6, "taker_buy_quote": 10.01976}, {"ts": 1775114220000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 99.4, "quote_volume": 9.99964, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 9.99964}, {"ts": 1775114280000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 75.2, "quote_volume": 7.56512, "trades": 1, "taker_buy_volume": 75.2, "taker_buy_quote": 7.56512}, {"ts": 1775114340000, "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": 1775114400000, "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": 1775114460000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 9245.8, "quote_volume": 927.64135, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114520000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 29942.3, "quote_volume": 3002.45247, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114580000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 5924.3, "quote_volume": 593.3889, "trades": 8, "taker_buy_volume": 4955.8, "taker_buy_quote": 496.44205}, {"ts": 1775114640000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 2989.6, "quote_volume": 299.84688, "trades": 3, "taker_buy_volume": 2989.6, "taker_buy_quote": 299.84688}, {"ts": 1775114700000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 5120.8, "quote_volume": 513.13021, "trades": 11, "taker_buy_volume": 260.5, "taker_buy_quote": 26.12815}, {"ts": 1775114760000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 464.0, "quote_volume": 46.48281, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114820000, "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": 1775114880000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1501.8, "quote_volume": 150.33018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114940000, "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": 1775115000000, "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": 1775115060000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 298.8, "quote_volume": 29.92588, "trades": 2, "taker_buy_volume": 229.4, "taker_buy_quote": 22.98588}, {"ts": 1775115120000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 2854.3, "quote_volume": 285.66751, "trades": 8, "taker_buy_volume": 1167.5, "taker_buy_quote": 116.86675}, {"ts": 1775115180000, "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": 1775115240000, "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": 1775115300000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 57.9, "quote_volume": 5.80158, "trades": 1, "taker_buy_volume": 57.9, "taker_buy_quote": 5.80158}, {"ts": 1775115360000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115420000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 2444.6, "quote_volume": 244.94257, "trades": 6, "taker_buy_volume": 2381.1, "taker_buy_quote": 238.58622}, {"ts": 1775115480000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 178.7, "quote_volume": 17.8806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115540000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 998.0, "quote_volume": 99.8998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115600000, "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": 1775115660000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 1785.7, "quote_volume": 178.90963, "trades": 5, "taker_buy_volume": 1336.0, "taker_buy_quote": 133.8672}, {"ts": 1775115720000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115780000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115840000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 99.9, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 99.9, "taker_buy_quote": 9.99999}, {"ts": 1775115900000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 2175.2, "quote_volume": 217.67525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115960000, "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": 1775116020000, "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": 1775116080000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1552.5, "quote_volume": 155.40525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116140000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 110.1, "quote_volume": 11.02101, "trades": 1, "taker_buy_volume": 110.1, "taker_buy_quote": 11.02101}, {"ts": 1775116200000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 68730.3, "quote_volume": 6869.67967, "trades": 68, "taker_buy_volume": 25095.4, "taker_buy_quote": 2508.61375}, {"ts": 1775116260000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 4529.3, "quote_volume": 452.88107, "trades": 9, "taker_buy_volume": 2387.4, "taker_buy_quote": 238.74}, {"ts": 1775116320000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 14844.6, "quote_volume": 1484.46, "trades": 15, "taker_buy_volume": 8949.1, "taker_buy_quote": 894.91}, {"ts": 1775116380000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1656.7, "quote_volume": 165.67, "trades": 4, "taker_buy_volume": 104.2, "taker_buy_quote": 10.42}, {"ts": 1775116440000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 9365.1, "quote_volume": 936.30409, "trades": 12, "taker_buy_volume": 5011.7, "taker_buy_quote": 501.20518}, {"ts": 1775116500000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 16346.6, "quote_volume": 1633.80333, "trades": 19, "taker_buy_volume": 10746.0, "taker_buy_quote": 1074.14814}, {"ts": 1775116560000, "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": 1775116620000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 100.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 10.01}, {"ts": 1775116680000, "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": 1775116740000, "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": 1775116800000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 956.9, "quote_volume": 95.78569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116860000, "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": 1775116920000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 550.4, "quote_volume": 55.09504, "trades": 2, "taker_buy_volume": 550.4, "taker_buy_quote": 55.09504}, {"ts": 1775116980000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 221.0, "quote_volume": 22.1221, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 22.1221}, {"ts": 1775117040000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 3730.8, "quote_volume": 373.46356, "trades": 6, "taker_buy_volume": 3132.2, "taker_buy_quote": 313.5437}, {"ts": 1775117100000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 4374.0, "quote_volume": 438.26876, "trades": 6, "taker_buy_volume": 4374.0, "taker_buy_quote": 438.26876}, {"ts": 1775117160000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 4225.3, "quote_volume": 424.05946, "trades": 9, "taker_buy_volume": 2445.9, "taker_buy_quote": 245.53567}, {"ts": 1775117220000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1067.5, "quote_volume": 107.177, "trades": 1, "taker_buy_volume": 1067.5, "taker_buy_quote": 107.177}, {"ts": 1775117280000, "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": 1775117340000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 116.8, "quote_volume": 11.70336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117400000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 3844.9, "quote_volume": 386.02796, "trades": 4, "taker_buy_volume": 3844.9, "taker_buy_quote": 386.02796}, {"ts": 1775117460000, "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": 1775117520000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 4066.3, "quote_volume": 408.25652, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 155.871}, {"ts": 1775117580000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 643.9, "quote_volume": 64.58317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117640000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1721.1, "quote_volume": 172.62633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117700000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1552.5, "quote_volume": 155.71575, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 155.71575}, {"ts": 1775117760000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 6909.8, "quote_volume": 693.05294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117820000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1395.7, "quote_volume": 139.84914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117880000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 170.4, "quote_volume": 17.09112, "trades": 1, "taker_buy_volume": 170.4, "taker_buy_quote": 17.09112}, {"ts": 1775117940000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 997.0, "quote_volume": 99.9991, "trades": 1, "taker_buy_volume": 997.0, "taker_buy_quote": 99.9991}, {"ts": 1775118060000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 24205.8, "quote_volume": 2423.21931, "trades": 20, "taker_buy_volume": 6122.4, "taker_buy_quote": 612.91572}, {"ts": 1775118120000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 3156.7, "quote_volume": 315.67, "trades": 5, "taker_buy_volume": 1552.5, "taker_buy_quote": 155.25}, {"ts": 1775118180000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 609.9, "quote_volume": 61.05099, "trades": 2, "taker_buy_volume": 609.9, "taker_buy_quote": 61.05099}, {"ts": 1775118240000, "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": 1775118300000, "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": 1775118360000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 69.8, "quote_volume": 6.99396, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 6.99396}, {"ts": 1775118420000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 129.9, "quote_volume": 13.02596, "trades": 2, "taker_buy_volume": 129.9, "taker_buy_quote": 13.02596}, {"ts": 1775118480000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118540000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118600000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118660000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118720000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1486.5, "quote_volume": 149.09595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118780000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 727.8, "quote_volume": 72.92556, "trades": 4, "taker_buy_volume": 201.7, "taker_buy_quote": 20.21034}, {"ts": 1775118840000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1872.4, "quote_volume": 187.42724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118900000, "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": 1775118960000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 341.2, "quote_volume": 34.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119020000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 589.5, "quote_volume": 58.95, "trades": 1, "taker_buy_volume": 589.5, "taker_buy_quote": 58.95}, {"ts": 1775119080000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 22015.7, "quote_volume": 2197.67947, "trades": 17, "taker_buy_volume": 643.4, "taker_buy_quote": 64.33461}, {"ts": 1775119140000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 2977.8, "quote_volume": 297.0262, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119200000, "open": 0.0997, "high": 0.0999, "low": 0.0994, "close": 0.0997, "volume": 39741.2, "quote_volume": 3959.76092, "trades": 52, "taker_buy_volume": 9972.6, "taker_buy_quote": 995.02486}, {"ts": 1775119260000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1319.8, "quote_volume": 131.58406, "trades": 6, "taker_buy_volume": 1169.6, "taker_buy_quote": 116.60912}, {"ts": 1775119320000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 5412.7, "quote_volume": 539.37342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119380000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 9765.9, "quote_volume": 975.53346, "trades": 13, "taker_buy_volume": 8248.2, "taker_buy_quote": 823.91523}, {"ts": 1775119440000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 1253.8, "quote_volume": 125.02448, "trades": 8, "taker_buy_volume": 768.8, "taker_buy_quote": 76.65996}, {"ts": 1775119500000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 8215.2, "quote_volume": 819.653, "trades": 9, "taker_buy_volume": 5975.6, "taker_buy_quote": 596.36488}, {"ts": 1775119560000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 7499.7, "quote_volume": 749.22003, "trades": 7, "taker_buy_volume": 7499.7, "taker_buy_quote": 749.22003}, {"ts": 1775119620000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 3355.9, "quote_volume": 335.19845, "trades": 6, "taker_buy_volume": 809.7, "taker_buy_quote": 80.88903}, {"ts": 1775119680000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 6802.4, "quote_volume": 679.30019, "trades": 8, "taker_buy_volume": 4971.3, "taker_buy_quote": 496.63287}, {"ts": 1775119740000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 330.0, "quote_volume": 32.98299, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 32.98299}, {"ts": 1775119800000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 20086.9, "quote_volume": 2006.31759, "trades": 17, "taker_buy_volume": 10216.9, "taker_buy_quote": 1020.66831}, {"ts": 1775119860000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 2713.8, "quote_volume": 271.00862, "trades": 6, "taker_buy_volume": 1713.8, "taker_buy_quote": 171.20862}, {"ts": 1775119920000, "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": 1775119980000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 1630.8, "quote_volume": 163.09031, "trades": 5, "taker_buy_volume": 1630.8, "taker_buy_quote": 163.09031}, {"ts": 1775120040000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 390.6, "quote_volume": 39.0667, "trades": 2, "taker_buy_volume": 67.0, "taker_buy_quote": 6.7067}, {"ts": 1775120100000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 6530.2, "quote_volume": 653.99964, "trades": 8, "taker_buy_volume": 4873.3, "taker_buy_quote": 488.30964}, {"ts": 1775120160000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 905.9, "quote_volume": 90.77118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120220000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 1109.6, "quote_volume": 111.19308, "trades": 3, "taker_buy_volume": 111.6, "taker_buy_quote": 11.19348}, {"ts": 1775120280000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 59915.6, "quote_volume": 5995.30932, "trades": 22, "taker_buy_volume": 11494.9, "taker_buy_quote": 1149.61844}, {"ts": 1775120340000, "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": 1775120400000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 3178.4, "quote_volume": 318.78354, "trades": 4, "taker_buy_volume": 3178.4, "taker_buy_quote": 318.78354}, {"ts": 1775120460000, "open": 0.1003, "high": 0.1004, "low": 0.0998, "close": 0.0998, "volume": 60538.0, "quote_volume": 6058.23797, "trades": 30, "taker_buy_volume": 3167.6, "taker_buy_quote": 317.86181}, {"ts": 1775120520000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 75726.1, "quote_volume": 7567.93679, "trades": 31, "taker_buy_volume": 29833.9, "taker_buy_quote": 2981.95365}, {"ts": 1775120580000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 460.7, "quote_volume": 46.07, "trades": 2, "taker_buy_volume": 460.7, "taker_buy_quote": 46.07}, {"ts": 1775120640000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 42044.7, "quote_volume": 4210.10091, "trades": 24, "taker_buy_volume": 845.9, "taker_buy_quote": 84.77664}, {"ts": 1775120700000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 66.5, "quote_volume": 6.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120760000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 8521.5, "quote_volume": 852.15, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120820000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 3728.1, "quote_volume": 372.30452, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120880000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 15505.2, "quote_volume": 1547.2206, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120940000, "open": 0.0997, "high": 0.0997, "low": 0.0992, "close": 0.0995, "volume": 65774.9, "quote_volume": 6542.92778, "trades": 60, "taker_buy_volume": 31915.7, "taker_buy_quote": 3177.09854}, {"ts": 1775121000000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 11070.3, "quote_volume": 1100.67962, "trades": 28, "taker_buy_volume": 8610.0, "taker_buy_quote": 856.1258}, {"ts": 1775121060000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 18195.6, "quote_volume": 1809.62098, "trades": 17, "taker_buy_volume": 11524.2, "taker_buy_quote": 1146.47375}, {"ts": 1775121120000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 842.7, "quote_volume": 83.93292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121180000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 3652.5, "quote_volume": 363.91697, "trades": 4, "taker_buy_volume": 1279.7, "taker_buy_quote": 127.58609}, {"ts": 1775121240000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 14027.5, "quote_volume": 1399.04685, "trades": 22, "taker_buy_volume": 4778.4, "taker_buy_quote": 476.88052}, {"ts": 1775121300000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 6831.4, "quote_volume": 680.40744, "trades": 14, "taker_buy_volume": 5702.2, "taker_buy_quote": 567.93912}, {"ts": 1775121360000, "open": 0.0996, "high": 0.0996, "low": 0.0988, "close": 0.0988, "volume": 440867.5, "quote_volume": 43658.26408, "trades": 148, "taker_buy_volume": 221616.7, "taker_buy_quote": 21940.92016}, {"ts": 1775121420000, "open": 0.0989, "high": 0.099, "low": 0.0984, "close": 0.0987, "volume": 145663.6, "quote_volume": 14371.20315, "trades": 86, "taker_buy_volume": 60782.3, "taker_buy_quote": 6000.756}, {"ts": 1775121480000, "open": 0.0988, "high": 0.0988, "low": 0.0983, "close": 0.0986, "volume": 39194.4, "quote_volume": 3861.37138, "trades": 51, "taker_buy_volume": 22257.0, "taker_buy_quote": 2193.8822}, {"ts": 1775121540000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 29898.5, "quote_volume": 2940.70894, "trades": 53, "taker_buy_volume": 24744.1, "taker_buy_quote": 2433.92883}, {"ts": 1775121600000, "open": 0.0981, "high": 0.0985, "low": 0.0981, "close": 0.0983, "volume": 40912.1, "quote_volume": 4021.47692, "trades": 40, "taker_buy_volume": 10875.9, "taker_buy_quote": 1070.3408}, {"ts": 1775121660000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 16948.8, "quote_volume": 1666.86897, "trades": 24, "taker_buy_volume": 10408.7, "taker_buy_quote": 1023.77169}, {"ts": 1775121720000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 4229.6, "quote_volume": 416.6156, "trades": 3, "taker_buy_volume": 1860.3, "taker_buy_quote": 183.23955}, {"ts": 1775121780000, "open": 0.0984, "high": 0.0985, "low": 0.098, "close": 0.0983, "volume": 63393.8, "quote_volume": 6225.17336, "trades": 48, "taker_buy_volume": 10059.8, "taker_buy_quote": 988.89595}, {"ts": 1775121840000, "open": 0.0981, "high": 0.0982, "low": 0.0978, "close": 0.098, "volume": 42479.2, "quote_volume": 4160.48665, "trades": 48, "taker_buy_volume": 29226.9, "taker_buy_quote": 2863.61378}, {"ts": 1775121900000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 9975.6, "quote_volume": 979.46915, "trades": 31, "taker_buy_volume": 5563.2, "taker_buy_quote": 546.50681}, {"ts": 1775121960000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 2641.3, "quote_volume": 259.41433, "trades": 12, "taker_buy_volume": 1590.8, "taker_buy_quote": 156.29393}, {"ts": 1775122020000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1993.8, "quote_volume": 195.99054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122080000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3260.6, "quote_volume": 320.51698, "trades": 15, "taker_buy_volume": 3260.6, "taker_buy_quote": 320.51698}, {"ts": 1775122140000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 13928.8, "quote_volume": 1366.9262, "trades": 36, "taker_buy_volume": 6098.6, "taker_buy_quote": 598.58606}, {"ts": 1775122200000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 702.2, "quote_volume": 68.88582, "trades": 3, "taker_buy_volume": 76.4, "taker_buy_quote": 7.49484}, {"ts": 1775122260000, "open": 0.098, "high": 0.0983, "low": 0.0979, "close": 0.0982, "volume": 110394.5, "quote_volume": 10832.45154, "trades": 79, "taker_buy_volume": 79651.1, "taker_buy_quote": 7817.84581}, {"ts": 1775122320000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 10476.4, "quote_volume": 1027.72464, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122380000, "open": 0.0979, "high": 0.098, "low": 0.0976, "close": 0.0979, "volume": 71678.6, "quote_volume": 7020.4568, "trades": 59, "taker_buy_volume": 15087.7, "taker_buy_quote": 1477.4383}, {"ts": 1775122440000, "open": 0.0978, "high": 0.0978, "low": 0.0973, "close": 0.0973, "volume": 121562.9, "quote_volume": 11859.18529, "trades": 75, "taker_buy_volume": 79822.8, "taker_buy_quote": 7787.82049}, {"ts": 1775122500000, "open": 0.0975, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 29395.5, "quote_volume": 2863.26492, "trades": 40, "taker_buy_volume": 24663.0, "taker_buy_quote": 2402.35481}, {"ts": 1775122560000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 7310.8, "quote_volume": 712.23377, "trades": 16, "taker_buy_volume": 6309.9, "taker_buy_quote": 614.71786}, {"ts": 1775122620000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 9573.0, "quote_volume": 932.13533, "trades": 45, "taker_buy_volume": 5017.1, "taker_buy_quote": 488.43291}, {"ts": 1775122680000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 28524.2, "quote_volume": 2773.18624, "trades": 81, "taker_buy_volume": 13038.3, "taker_buy_quote": 1268.00809}, {"ts": 1775122740000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 17358.1, "quote_volume": 1685.80544, "trades": 21, "taker_buy_volume": 8117.4, "taker_buy_quote": 788.46564}, {"ts": 1775122800000, "open": 0.0972, "high": 0.0974, "low": 0.097, "close": 0.0972, "volume": 72183.7, "quote_volume": 7005.69237, "trades": 38, "taker_buy_volume": 27429.8, "taker_buy_quote": 2661.86955}, {"ts": 1775122860000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2228.7, "quote_volume": 216.40677, "trades": 8, "taker_buy_volume": 957.4, "taker_buy_quote": 92.96354}, {"ts": 1775122920000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 5667.2, "quote_volume": 549.87365, "trades": 7, "taker_buy_volume": 1552.5, "taker_buy_quote": 150.74775}, {"ts": 1775122980000, "open": 0.097, "high": 0.0971, "low": 0.0965, "close": 0.0967, "volume": 141168.7, "quote_volume": 13661.21202, "trades": 148, "taker_buy_volume": 47193.3, "taker_buy_quote": 4567.99273}, {"ts": 1775123040000, "open": 0.0967, "high": 0.0971, "low": 0.0966, "close": 0.097, "volume": 82700.7, "quote_volume": 8012.20176, "trades": 83, "taker_buy_volume": 42005.2, "taker_buy_quote": 4071.06982}, {"ts": 1775123100000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 20783.2, "quote_volume": 2019.61066, "trades": 45, "taker_buy_volume": 15722.6, "taker_buy_quote": 1528.2264}, {"ts": 1775123160000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 10213.5, "quote_volume": 991.96504, "trades": 10, "taker_buy_volume": 2341.9, "taker_buy_quote": 227.63268}, {"ts": 1775123220000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 79182.3, "quote_volume": 7685.26474, "trades": 36, "taker_buy_volume": 16669.1, "taker_buy_quote": 1618.09647}, {"ts": 1775123280000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3619.4, "quote_volume": 351.08797, "trades": 9, "taker_buy_volume": 61.7, "taker_buy_quote": 5.99107}, {"ts": 1775123340000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 3620.9, "quote_volume": 351.07805, "trades": 15, "taker_buy_volume": 1807.7, "taker_buy_quote": 175.3563}, {"ts": 1775123400000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 3051.0, "quote_volume": 295.28946, "trades": 7, "taker_buy_volume": 1033.1, "taker_buy_quote": 100.00408}, {"ts": 1775123460000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 32418.2, "quote_volume": 3136.88966, "trades": 84, "taker_buy_volume": 2789.6, "taker_buy_quote": 270.03328}, {"ts": 1775123520000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 7369.0, "quote_volume": 713.37595, "trades": 28, "taker_buy_volume": 2064.8, "taker_buy_quote": 199.9848}, {"ts": 1775123580000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 3600.7, "quote_volume": 348.62983, "trades": 7, "taker_buy_volume": 2440.0, "taker_buy_quote": 236.32234}, {"ts": 1775123640000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 5663.9, "quote_volume": 548.52923, "trades": 29, "taker_buy_volume": 2533.7, "taker_buy_quote": 245.51553}, {"ts": 1775123700000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 11773.0, "quote_volume": 1143.46953, "trades": 39, "taker_buy_volume": 8023.9, "taker_buy_quote": 779.54181}, {"ts": 1775123760000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 13108.6, "quote_volume": 1274.24948, "trades": 12, "taker_buy_volume": 12022.1, "taker_buy_quote": 1168.75033}, {"ts": 1775123820000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 22717.3, "quote_volume": 2205.80606, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123880000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4446.3, "quote_volume": 431.09652, "trades": 14, "taker_buy_volume": 2185.7, "taker_buy_quote": 212.0129}, {"ts": 1775123940000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 5175.1, "quote_volume": 502.15167, "trades": 18, "taker_buy_volume": 1669.7, "taker_buy_quote": 162.12787}, {"ts": 1775124000000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 9971.5, "quote_volume": 966.93833, "trades": 41, "taker_buy_volume": 7344.7, "taker_buy_quote": 712.4359}, {"ts": 1775124060000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 6399.4, "quote_volume": 621.82136, "trades": 15, "taker_buy_volume": 4991.5, "taker_buy_quote": 484.90818}, {"ts": 1775124120000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 11766.3, "quote_volume": 1143.82296, "trades": 10, "taker_buy_volume": 1871.9, "taker_buy_quote": 182.13587}, {"ts": 1775124180000, "open": 0.0971, "high": 0.0973, "low": 0.0969, "close": 0.0973, "volume": 150554.9, "quote_volume": 14609.64172, "trades": 113, "taker_buy_volume": 35390.3, "taker_buy_quote": 3436.57865}, {"ts": 1775124240000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 8147.8, "quote_volume": 792.23441, "trades": 13, "taker_buy_volume": 5847.3, "taker_buy_quote": 568.7505}, {"ts": 1775124300000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 8820.4, "quote_volume": 858.05412, "trades": 25, "taker_buy_volume": 3623.6, "taker_buy_quote": 352.79786}, {"ts": 1775124360000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 9334.8, "quote_volume": 907.81613, "trades": 16, "taker_buy_volume": 5515.0, "taker_buy_quote": 536.52153}, {"ts": 1775124420000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4330.2, "quote_volume": 420.46242, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124480000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 1430.8, "quote_volume": 138.95638, "trades": 5, "taker_buy_volume": 257.0, "taker_buy_quote": 24.9804}, {"ts": 1775124540000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 1661.3, "quote_volume": 161.33594, "trades": 6, "taker_buy_volume": 352.4, "taker_buy_quote": 34.25328}, {"ts": 1775124600000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2203.2, "quote_volume": 214.08017, "trades": 4, "taker_buy_volume": 1417.3, "taker_buy_quote": 137.76156}, {"ts": 1775124660000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1193.8, "quote_volume": 115.91798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124720000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 15893.6, "quote_volume": 1544.71167, "trades": 11, "taker_buy_volume": 7499.3, "taker_buy_quote": 728.85614}, {"ts": 1775124780000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 11825.4, "quote_volume": 1150.56004, "trades": 16, "taker_buy_volume": 2329.0, "taker_buy_quote": 226.679}, {"ts": 1775124840000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 47287.0, "quote_volume": 4596.19039, "trades": 74, "taker_buy_volume": 3248.7, "taker_buy_quote": 315.77364}, {"ts": 1775124900000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3836.4, "quote_volume": 372.43343, "trades": 5, "taker_buy_volume": 995.8, "taker_buy_quote": 96.69218}, {"ts": 1775124960000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2061.0, "quote_volume": 199.7109, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125020000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 7933.1, "quote_volume": 769.42547, "trades": 5, "taker_buy_volume": 7080.8, "taker_buy_quote": 686.8376}, {"ts": 1775125080000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 60728.6, "quote_volume": 5881.13233, "trades": 28, "taker_buy_volume": 50777.3, "taker_buy_quote": 4917.35911}, {"ts": 1775125140000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 6483.3, "quote_volume": 628.28446, "trades": 13, "taker_buy_volume": 827.5, "taker_buy_quote": 80.2675}, {"ts": 1775125200000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 13356.7, "quote_volume": 1295.60405, "trades": 21, "taker_buy_volume": 4566.8, "taker_buy_quote": 443.42596}, {"ts": 1775125260000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1075.7, "quote_volume": 104.12776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125320000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 10037.1, "quote_volume": 971.70092, "trades": 11, "taker_buy_volume": 1575.0, "taker_buy_quote": 152.6175}, {"ts": 1775125380000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 61421.1, "quote_volume": 5936.70316, "trades": 17, "taker_buy_volume": 5065.9, "taker_buy_quote": 489.34523}, {"ts": 1775125440000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0969, "volume": 18111.4, "quote_volume": 1750.64286, "trades": 29, "taker_buy_volume": 15891.0, "taker_buy_quote": 1535.86319}, {"ts": 1775125500000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 1046.6, "quote_volume": 101.36267, "trades": 6, "taker_buy_volume": 311.1, "taker_buy_quote": 30.14559}, {"ts": 1775125560000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1165.0, "quote_volume": 112.72362, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125620000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 10820.2, "quote_volume": 1047.28002, "trades": 9, "taker_buy_volume": 9885.3, "taker_buy_quote": 956.88671}, {"ts": 1775125680000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 16503.4, "quote_volume": 1595.96326, "trades": 17, "taker_buy_volume": 2379.5, "taker_buy_quote": 229.94254}, {"ts": 1775125740000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 1357.5, "quote_volume": 131.14746, "trades": 6, "taker_buy_volume": 544.0, "taker_buy_quote": 52.6048}, {"ts": 1775125800000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 1175.0, "quote_volume": 113.34224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125860000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 4523.8, "quote_volume": 436.47377, "trades": 9, "taker_buy_volume": 3783.4, "taker_buy_quote": 365.10847}, {"ts": 1775125920000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2163.4, "quote_volume": 208.92708, "trades": 6, "taker_buy_volume": 1073.2, "taker_buy_quote": 103.67112}, {"ts": 1775125980000, "open": 0.0966, "high": 0.0969, "low": 0.0965, "close": 0.0969, "volume": 226164.1, "quote_volume": 21852.78517, "trades": 49, "taker_buy_volume": 222810.0, "taker_buy_quote": 21528.85948}, {"ts": 1775126040000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 1307.9, "quote_volume": 126.7002, "trades": 5, "taker_buy_volume": 477.4, "taker_buy_quote": 46.3078}, {"ts": 1775126100000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 11941.5, "quote_volume": 1156.14563, "trades": 12, "taker_buy_volume": 2084.3, "taker_buy_quote": 201.96867}, {"ts": 1775126160000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 2434.4, "quote_volume": 235.56648, "trades": 8, "taker_buy_volume": 515.9, "taker_buy_quote": 49.99071}, {"ts": 1775126220000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 7711.4, "quote_volume": 745.80582, "trades": 6, "taker_buy_volume": 1734.5, "taker_buy_quote": 167.8996}, {"ts": 1775126280000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 2956.8, "quote_volume": 285.49071, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126340000, "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0964, "volume": 63497.6, "quote_volume": 6130.8613, "trades": 28, "taker_buy_volume": 58054.6, "taker_buy_quote": 5605.49315}, {"ts": 1775126400000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 3263.7, "quote_volume": 314.98272, "trades": 11, "taker_buy_volume": 2555.9, "taker_buy_quote": 246.7508}, {"ts": 1775126460000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 2568.6, "quote_volume": 247.4153, "trades": 11, "taker_buy_volume": 392.6, "taker_buy_quote": 37.8665}, {"ts": 1775126520000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2206.8, "quote_volume": 212.7887, "trades": 8, "taker_buy_volume": 533.0, "taker_buy_quote": 51.39158}, {"ts": 1775126580000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 1719.5, "quote_volume": 165.70556, "trades": 8, "taker_buy_volume": 100.0, "taker_buy_quote": 9.65}, {"ts": 1775126640000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 1032.7, "quote_volume": 99.51736, "trades": 5, "taker_buy_volume": 683.5, "taker_buy_quote": 65.8894}, {"ts": 1775126700000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 8777.4, "quote_volume": 845.08469, "trades": 19, "taker_buy_volume": 772.2, "taker_buy_quote": 74.36918}, {"ts": 1775126760000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 9808.0, "quote_volume": 943.75514, "trades": 22, "taker_buy_volume": 1905.3, "taker_buy_quote": 183.54981}, {"ts": 1775126820000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 40080.8, "quote_volume": 3859.40937, "trades": 23, "taker_buy_volume": 4849.6, "taker_buy_quote": 467.01648}, {"ts": 1775126880000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 12289.3, "quote_volume": 1183.37207, "trades": 13, "taker_buy_volume": 10825.1, "taker_buy_quote": 1042.45713}, {"ts": 1775126940000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 3261.5, "quote_volume": 314.02191, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 3685.9, "quote_volume": 354.52532, "trades": 7, "taker_buy_volume": 1039.5, "taker_buy_quote": 99.9999}, {"ts": 1775127060000, "open": 0.0962, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 2374.0, "quote_volume": 228.44549, "trades": 9, "taker_buy_volume": 832.3, "taker_buy_quote": 80.15567}, {"ts": 1775127120000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 1077.6, "quote_volume": 103.76289, "trades": 5, "taker_buy_volume": 194.0, "taker_buy_quote": 18.7016}, {"ts": 1775127180000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 7052.4, "quote_volume": 679.59376, "trades": 15, "taker_buy_volume": 3446.2, "taker_buy_quote": 332.40065}, {"ts": 1775127240000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 1623.1, "quote_volume": 156.4672, "trades": 3, "taker_buy_volume": 621.7, "taker_buy_quote": 59.99405}, {"ts": 1775127300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1491.1, "quote_volume": 143.74204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1172.3, "quote_volume": 113.00972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127420000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1704.2, "quote_volume": 164.07464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127480000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1142.5, "quote_volume": 109.9277, "trades": 4, "taker_buy_volume": 192.0, "taker_buy_quote": 18.4896}, {"ts": 1775127540000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1094.7, "quote_volume": 105.31014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127600000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 2760.8, "quote_volume": 265.61764, "trades": 5, "taker_buy_volume": 286.8, "taker_buy_quote": 27.61884}, {"ts": 1775127660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3376.3, "quote_volume": 325.13769, "trades": 6, "taker_buy_volume": 1552.5, "taker_buy_quote": 149.50575}, {"ts": 1775127720000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 1123.2, "quote_volume": 108.23177, "trades": 3, "taker_buy_volume": 676.1, "taker_buy_quote": 65.17604}, {"ts": 1775127780000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 32387.2, "quote_volume": 3129.75342, "trades": 33, "taker_buy_volume": 27333.3, "taker_buy_quote": 2641.90576}, {"ts": 1775127840000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 16334.6, "quote_volume": 1577.7035, "trades": 7, "taker_buy_volume": 15698.5, "taker_buy_quote": 1516.31985}, {"ts": 1775127900000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 11322.5, "quote_volume": 1091.95157, "trades": 8, "taker_buy_volume": 1552.5, "taker_buy_quote": 149.81625}, {"ts": 1775127960000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 2140.8, "quote_volume": 206.6259, "trades": 4, "taker_buy_volume": 1263.9, "taker_buy_quote": 122.09274}, {"ts": 1775128020000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 5354.6, "quote_volume": 517.05966, "trades": 13, "taker_buy_volume": 4225.0, "taker_buy_quote": 408.135}, {"ts": 1775128080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 615.6, "quote_volume": 59.4054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128140000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 15125.1, "quote_volume": 1459.35195, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128200000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2253.9, "quote_volume": 217.20582, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 149.661}, {"ts": 1775128260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 835.0, "quote_volume": 80.4105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128320000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 6584.5, "quote_volume": 635.04355, "trades": 10, "taker_buy_volume": 6333.5, "taker_buy_quote": 610.87225}, {"ts": 1775128380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1805.2, "quote_volume": 174.02128, "trades": 3, "taker_buy_volume": 1552.5, "taker_buy_quote": 149.661}, {"ts": 1775128440000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 19382.7, "quote_volume": 1869.99419, "trades": 16, "taker_buy_volume": 17660.4, "taker_buy_quote": 1703.94749}, {"ts": 1775128500000, "open": 0.0966, "high": 0.0968, "low": 0.0964, "close": 0.0966, "volume": 46353.3, "quote_volume": 4476.06549, "trades": 39, "taker_buy_volume": 20749.1, "taker_buy_quote": 2003.3581}, {"ts": 1775128560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 910.9, "quote_volume": 87.90185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128620000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 2694.9, "quote_volume": 260.87658, "trades": 6, "taker_buy_volume": 413.3, "taker_buy_quote": 40.0177}, {"ts": 1775128680000, "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": 1775128740000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 8163.2, "quote_volume": 791.19299, "trades": 13, "taker_buy_volume": 7987.1, "taker_buy_quote": 774.1289}, {"ts": 1775128800000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 19306.2, "quote_volume": 1875.79435, "trades": 31, "taker_buy_volume": 18229.0, "taker_buy_quote": 1771.19244}, {"ts": 1775128860000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1361.6, "quote_volume": 132.34752, "trades": 4, "taker_buy_volume": 1361.6, "taker_buy_quote": 132.34752}, {"ts": 1775128920000, "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": 1775128980000, "open": 0.0972, "high": 0.0977, "low": 0.0972, "close": 0.0975, "volume": 40705.4, "quote_volume": 3961.37952, "trades": 37, "taker_buy_volume": 40005.7, "taker_buy_quote": 3893.16906}, {"ts": 1775129040000, "open": 0.0977, "high": 0.0983, "low": 0.0976, "close": 0.098, "volume": 185257.6, "quote_volume": 18166.75002, "trades": 95, "taker_buy_volume": 112606.3, "taker_buy_quote": 11043.13987}, {"ts": 1775129100000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 48775.5, "quote_volume": 4787.21235, "trades": 25, "taker_buy_volume": 33412.3, "taker_buy_quote": 3279.60077}, {"ts": 1775129160000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 40951.3, "quote_volume": 4021.41766, "trades": 14, "taker_buy_volume": 40951.3, "taker_buy_quote": 4021.41766}, {"ts": 1775129220000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 6709.9, "quote_volume": 658.88817, "trades": 9, "taker_buy_volume": 2218.5, "taker_buy_quote": 218.05837}, {"ts": 1775129280000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 17022.7, "quote_volume": 1672.74312, "trades": 22, "taker_buy_volume": 326.9, "taker_buy_quote": 32.16696}, {"ts": 1775129340000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1261.5, "quote_volume": 123.8793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129400000, "open": 0.0982, "high": 0.0985, "low": 0.0981, "close": 0.0983, "volume": 42630.8, "quote_volume": 4194.30277, "trades": 42, "taker_buy_volume": 24671.5, "taker_buy_quote": 2427.48867}, {"ts": 1775129460000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 7616.9, "quote_volume": 748.00185, "trades": 12, "taker_buy_volume": 6016.1, "taker_buy_quote": 590.8165}, {"ts": 1775129520000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1697.5, "quote_volume": 166.6945, "trades": 1, "taker_buy_volume": 1697.5, "taker_buy_quote": 166.6945}, {"ts": 1775129580000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 121.9, "quote_volume": 11.95839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129640000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 20965.4, "quote_volume": 2058.85032, "trades": 15, "taker_buy_volume": 202.9, "taker_buy_quote": 19.92487}, {"ts": 1775129700000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 217.7, "quote_volume": 21.37814, "trades": 2, "taker_buy_volume": 217.7, "taker_buy_quote": 21.37814}, {"ts": 1775129760000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 311.8, "quote_volume": 30.60795, "trades": 2, "taker_buy_volume": 311.8, "taker_buy_quote": 30.60795}, {"ts": 1775129820000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 21052.2, "quote_volume": 2065.12767, "trades": 109, "taker_buy_volume": 3054.0, "taker_buy_quote": 299.60769}, {"ts": 1775129880000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 16484.6, "quote_volume": 1620.16386, "trades": 73, "taker_buy_volume": 1440.9, "taker_buy_quote": 141.61289}, {"ts": 1775129940000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 340.5, "quote_volume": 33.47115, "trades": 1, "taker_buy_volume": 340.5, "taker_buy_quote": 33.47115}, {"ts": 1775130000000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1771.9, "quote_volume": 174.17777, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130060000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1320.8, "quote_volume": 129.96672, "trades": 1, "taker_buy_volume": 1320.8, "taker_buy_quote": 129.96672}, {"ts": 1775130120000, "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": 1775130180000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 19662.1, "quote_volume": 1932.24622, "trades": 77, "taker_buy_volume": 1801.4, "taker_buy_quote": 177.11699}, {"ts": 1775130240000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 509.6, "quote_volume": 50.14464, "trades": 1, "taker_buy_volume": 509.6, "taker_buy_quote": 50.14464}, {"ts": 1775130300000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2448.1, "quote_volume": 240.64823, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 49471.7, "quote_volume": 4868.3837, "trades": 33, "taker_buy_volume": 34560.1, "taker_buy_quote": 3400.98064}, {"ts": 1775130420000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 6034.9, "quote_volume": 593.70496, "trades": 7, "taker_buy_volume": 3096.9, "taker_buy_quote": 304.8894}, {"ts": 1775130480000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1253.4, "quote_volume": 123.20922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130540000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1464.3, "quote_volume": 143.92449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130600000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 5919.4, "quote_volume": 582.73548, "trades": 12, "taker_buy_volume": 1732.7, "taker_buy_quote": 170.52477}, {"ts": 1775130660000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 13491.8, "quote_volume": 1328.81695, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130720000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 8180.7, "quote_volume": 804.9707, "trades": 8, "taker_buy_volume": 389.0, "taker_buy_quote": 38.2776}, {"ts": 1775130780000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 97.0, "quote_volume": 9.5351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130840000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 13063.4, "quote_volume": 1285.46936, "trades": 24, "taker_buy_volume": 308.0, "taker_buy_quote": 30.338}, {"ts": 1775130900000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 8385.6, "quote_volume": 825.1722, "trades": 16, "taker_buy_volume": 4575.5, "taker_buy_quote": 450.38205}, {"ts": 1775130960000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 82025.4, "quote_volume": 8085.69439, "trades": 67, "taker_buy_volume": 32854.2, "taker_buy_quote": 3239.70232}, {"ts": 1775131020000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 16366.0, "quote_volume": 1612.49949, "trades": 32, "taker_buy_volume": 4484.9, "taker_buy_quote": 442.21114}, {"ts": 1775131080000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 60744.3, "quote_volume": 5991.67599, "trades": 54, "taker_buy_volume": 18377.0, "taker_buy_quote": 1814.66719}, {"ts": 1775131140000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 24890.1, "quote_volume": 2458.00656, "trades": 71, "taker_buy_volume": 13246.1, "taker_buy_quote": 1308.74376}, {"ts": 1775131200000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 34338.0, "quote_volume": 3390.25638, "trades": 22, "taker_buy_volume": 13016.9, "taker_buy_quote": 1286.07985}, {"ts": 1775131260000, "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": 1775131320000, "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": 1775131380000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 18467.8, "quote_volume": 1822.20988, "trades": 66, "taker_buy_volume": 110.8, "taker_buy_quote": 10.94704}, {"ts": 1775131440000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 741.9, "quote_volume": 73.24222, "trades": 3, "taker_buy_volume": 741.9, "taker_buy_quote": 73.24222}, {"ts": 1775131500000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 9466.3, "quote_volume": 933.54749, "trades": 16, "taker_buy_volume": 75.3, "taker_buy_quote": 7.43964}, {"ts": 1775131560000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 743.2, "quote_volume": 73.27952, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 49.9902}, {"ts": 1775131620000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 18856.0, "quote_volume": 1858.62736, "trades": 59, "taker_buy_volume": 6892.8, "taker_buy_quote": 679.17897}, {"ts": 1775131680000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 9878.4, "quote_volume": 972.37025, "trades": 15, "taker_buy_volume": 9397.0, "taker_buy_quote": 925.00049}, {"ts": 1775131740000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 6642.0, "quote_volume": 653.5728, "trades": 8, "taker_buy_volume": 4890.3, "taker_buy_quote": 481.20552}, {"ts": 1775131800000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 5599.5, "quote_volume": 550.98903, "trades": 5, "taker_buy_volume": 2790.9, "taker_buy_quote": 274.62456}, {"ts": 1775131860000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 3674.0, "quote_volume": 361.5785, "trades": 7, "taker_buy_volume": 3674.0, "taker_buy_quote": 361.5785}, {"ts": 1775131920000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 5694.8, "quote_volume": 560.38864, "trades": 4, "taker_buy_volume": 101.6, "taker_buy_quote": 10.01776}, {"ts": 1775131980000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 28471.8, "quote_volume": 2809.99242, "trades": 92, "taker_buy_volume": 5319.4, "taker_buy_quote": 525.02478}, {"ts": 1775132040000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132100000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 59.3, "quote_volume": 5.85291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132160000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 1940.9, "quote_volume": 191.39021, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132220000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 17134.8, "quote_volume": 1689.37998, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132280000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 13850.1, "quote_volume": 1365.99322, "trades": 19, "taker_buy_volume": 4627.3, "taker_buy_quote": 456.28746}, {"ts": 1775132340000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 22598.0, "quote_volume": 2228.1628, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132400000, "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": 1775132460000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 9188.6, "quote_volume": 905.99596, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132520000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 6016.1, "quote_volume": 593.35841, "trades": 22, "taker_buy_volume": 1894.8, "taker_buy_quote": 186.99823}, {"ts": 1775132580000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 5962.4, "quote_volume": 587.90279, "trades": 35, "taker_buy_volume": 101.5, "taker_buy_quote": 10.01805}, {"ts": 1775132640000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 676.5, "quote_volume": 66.8103, "trades": 4, "taker_buy_volume": 380.4, "taker_buy_quote": 37.55562}, {"ts": 1775132700000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 22802.7, "quote_volume": 2252.90676, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132760000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 2143.8, "quote_volume": 211.7717, "trades": 3, "taker_buy_volume": 893.2, "taker_buy_quote": 88.33748}, {"ts": 1775132820000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 675.2, "quote_volume": 66.74234, "trades": 2, "taker_buy_volume": 500.5, "taker_buy_quote": 49.49945}, {"ts": 1775132880000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 3642.0, "quote_volume": 359.4654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132940000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 753.1, "quote_volume": 74.33097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133060000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 10083.2, "quote_volume": 996.01641, "trades": 40, "taker_buy_volume": 2441.7, "taker_buy_quote": 241.30943}, {"ts": 1775133120000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 13558.9, "quote_volume": 1339.3625, "trades": 61, "taker_buy_volume": 5924.7, "taker_buy_quote": 585.94269}, {"ts": 1775133180000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 7096.4, "quote_volume": 701.54691, "trades": 14, "taker_buy_volume": 668.6, "taker_buy_quote": 66.12454}, {"ts": 1775133240000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 12926.5, "quote_volume": 1276.18234, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133300000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 4904.2, "quote_volume": 482.96312, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133360000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 39269.5, "quote_volume": 3857.98321, "trades": 17, "taker_buy_volume": 12700.7, "taker_buy_quote": 1248.47881}, {"ts": 1775133420000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 58017.4, "quote_volume": 5705.26052, "trades": 52, "taker_buy_volume": 23848.1, "taker_buy_quote": 2345.37992}, {"ts": 1775133480000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 219.4, "quote_volume": 21.59913, "trades": 3, "taker_buy_volume": 101.7, "taker_buy_quote": 10.01745}, {"ts": 1775133540000, "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": 1775133600000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 3967.9, "quote_volume": 391.22361, "trades": 6, "taker_buy_volume": 101.6, "taker_buy_quote": 10.01776}, {"ts": 1775133660000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 2259.9, "quote_volume": 222.91757, "trades": 3, "taker_buy_volume": 914.3, "taker_buy_quote": 90.24141}, {"ts": 1775133720000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1353.1, "quote_volume": 133.55097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133780000, "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 25965.3, "quote_volume": 2562.02304, "trades": 22, "taker_buy_volume": 101.4, "taker_buy_quote": 10.01832}, {"ts": 1775133840000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 3837.9, "quote_volume": 378.03315, "trades": 8, "taker_buy_volume": 841.8, "taker_buy_quote": 82.9173}, {"ts": 1775133900000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 113.4, "quote_volume": 11.15856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133960000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 3193.2, "quote_volume": 314.68984, "trades": 4, "taker_buy_volume": 1939.8, "taker_buy_quote": 191.22994}, {"ts": 1775134020000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 554.4, "quote_volume": 54.691, "trades": 3, "taker_buy_volume": 373.2, "taker_buy_quote": 36.82468}, {"ts": 1775134080000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 6807.2, "quote_volume": 670.36415, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134140000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 201.6, "quote_volume": 19.83744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134200000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 13832.8, "quote_volume": 1360.18586, "trades": 60, "taker_buy_volume": 86.4, "taker_buy_quote": 8.50176}, {"ts": 1775134260000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 5062.4, "quote_volume": 497.63392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134320000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 7807.5, "quote_volume": 767.336, "trades": 8, "taker_buy_volume": 1846.3, "taker_buy_quote": 181.50033}, {"ts": 1775134380000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1013.3, "quote_volume": 99.59976, "trades": 2, "taker_buy_volume": 937.0, "taker_buy_quote": 92.1071}, {"ts": 1775134440000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 5873.8, "quote_volume": 576.79911, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134500000, "open": 0.0981, "high": 0.0981, "low": 0.0976, "close": 0.0977, "volume": 106650.3, "quote_volume": 10440.13498, "trades": 49, "taker_buy_volume": 13907.2, "taker_buy_quote": 1358.39477}, {"ts": 1775134560000, "open": 0.0976, "high": 0.098, "low": 0.0976, "close": 0.098, "volume": 31450.2, "quote_volume": 3078.39741, "trades": 33, "taker_buy_volume": 25045.7, "taker_buy_quote": 2451.3468}, {"ts": 1775134620000, "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": 1775134680000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 16998.8, "quote_volume": 1665.8824, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134740000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1041.6, "quote_volume": 101.97264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134800000, "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": 1775134860000, "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": 1775134920000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 10829.1, "quote_volume": 1059.3096, "trades": 10, "taker_buy_volume": 1987.5, "taker_buy_quote": 194.57625}, {"ts": 1775134980000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 2473.7, "quote_volume": 242.26847, "trades": 6, "taker_buy_volume": 2225.2, "taker_buy_quote": 217.96517}, {"ts": 1775135040000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 269.2, "quote_volume": 26.3816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135100000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 205.7, "quote_volume": 20.1586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135160000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 24043.9, "quote_volume": 2363.01031, "trades": 17, "taker_buy_volume": 18016.8, "taker_buy_quote": 1770.99384}, {"ts": 1775135220000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 3330.8, "quote_volume": 326.75148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135280000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 7158.6, "quote_volume": 700.14171, "trades": 12, "taker_buy_volume": 1574.6, "taker_buy_quote": 153.99588}, {"ts": 1775135340000, "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": 1775135400000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 583.2, "quote_volume": 56.97864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135460000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 3253.8, "quote_volume": 318.49994, "trades": 2, "taker_buy_volume": 2783.0, "taker_buy_quote": 272.4557}, {"ts": 1775135520000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 511.7, "quote_volume": 49.99309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135580000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 19626.6, "quote_volume": 1917.14429, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135640000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 2308.5, "quote_volume": 225.10566, "trades": 7, "taker_buy_volume": 269.1, "taker_buy_quote": 26.26416}, {"ts": 1775135700000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 5567.1, "quote_volume": 543.46177, "trades": 9, "taker_buy_volume": 5567.1, "taker_buy_quote": 543.46177}, {"ts": 1775135760000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 4894.7, "quote_volume": 477.72272, "trades": 25, "taker_buy_volume": 91.9, "taker_buy_quote": 8.96944}, {"ts": 1775135820000, "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": 1775135880000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 832.6, "quote_volume": 81.34502, "trades": 4, "taker_buy_volume": 677.3, "taker_buy_quote": 66.17221}, {"ts": 1775135940000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 7393.2, "quote_volume": 723.11449, "trades": 6, "taker_buy_volume": 7393.2, "taker_buy_quote": 723.11449}, {"ts": 1775136000000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 9857.5, "quote_volume": 963.17825, "trades": 7, "taker_buy_volume": 1005.0, "taker_buy_quote": 98.289}, {"ts": 1775136060000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 11280.2, "quote_volume": 1100.9196, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136120000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 7476.7, "quote_volume": 727.28192, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136180000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 17819.7, "quote_volume": 1735.20514, "trades": 11, "taker_buy_volume": 17819.7, "taker_buy_quote": 1735.20514}, {"ts": 1775136240000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2258.6, "quote_volume": 220.2135, "trades": 2, "taker_buy_volume": 2258.6, "taker_buy_quote": 220.2135}, {"ts": 1775136300000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 977.0, "quote_volume": 95.26777, "trades": 2, "taker_buy_volume": 102.7, "taker_buy_quote": 10.02352}, {"ts": 1775136360000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 14287.2, "quote_volume": 1393.002, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136420000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 12681.5, "quote_volume": 1235.99066, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136480000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 573.9, "quote_volume": 55.97573, "trades": 5, "taker_buy_volume": 102.4, "taker_buy_quote": 10.00448}, {"ts": 1775136540000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 307.7, "quote_volume": 30.00072, "trades": 3, "taker_buy_volume": 102.4, "taker_buy_quote": 9.99424}, {"ts": 1775136600000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0972, "volume": 38524.9, "quote_volume": 3746.92043, "trades": 90, "taker_buy_volume": 8074.6, "taker_buy_quote": 785.2587}, {"ts": 1775136660000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 22643.4, "quote_volume": 2196.51571, "trades": 81, "taker_buy_volume": 224.8, "taker_buy_quote": 21.78312}, {"ts": 1775136720000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 10119.8, "quote_volume": 980.5164, "trades": 16, "taker_buy_volume": 7413.4, "taker_buy_quote": 718.53688}, {"ts": 1775136780000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 4386.3, "quote_volume": 424.52421, "trades": 6, "taker_buy_volume": 929.8, "taker_buy_quote": 90.00464}, {"ts": 1775136840000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136900000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 14566.8, "quote_volume": 1408.52836, "trades": 15, "taker_buy_volume": 13603.5, "taker_buy_quote": 1315.47358}, {"ts": 1775136960000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0972, "volume": 62844.1, "quote_volume": 6098.52551, "trades": 53, "taker_buy_volume": 50876.7, "taker_buy_quote": 4935.52935}, {"ts": 1775137020000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1252.2, "quote_volume": 121.47375, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137080000, "open": 0.0972, "high": 0.0974, "low": 0.097, "close": 0.097, "volume": 17787.8, "quote_volume": 1729.29992, "trades": 57, "taker_buy_volume": 5420.9, "taker_buy_quote": 527.86444}, {"ts": 1775137140000, "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": 1775137200000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 10178.3, "quote_volume": 987.76874, "trades": 45, "taker_buy_volume": 10075.2, "taker_buy_quote": 977.76804}, {"ts": 1775137260000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 4706.4, "quote_volume": 456.33536, "trades": 11, "taker_buy_volume": 103.1, "taker_buy_quote": 10.01101}, {"ts": 1775137320000, "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": 1775137380000, "open": 0.0971, "high": 0.0977, "low": 0.0971, "close": 0.0974, "volume": 137345.8, "quote_volume": 13372.43033, "trades": 50, "taker_buy_volume": 132593.5, "taker_buy_quote": 12909.11688}, {"ts": 1775137440000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 297.3, "quote_volume": 28.95702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137560000, "open": 0.0974, "high": 0.0974, "low": 0.0968, "close": 0.0969, "volume": 150108.1, "quote_volume": 14583.97238, "trades": 87, "taker_buy_volume": 12675.2, "taker_buy_quote": 1229.19211}, {"ts": 1775137620000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 4472.8, "quote_volume": 433.8616, "trades": 2, "taker_buy_volume": 4472.8, "taker_buy_quote": 433.8616}, {"ts": 1775137680000, "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": 1775137740000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 10511.4, "quote_volume": 1022.32835, "trades": 7, "taker_buy_volume": 10511.4, "taker_buy_quote": 1022.32835}, {"ts": 1775137800000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 444.8, "quote_volume": 43.27356, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 37.947}, {"ts": 1775137860000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 8232.0, "quote_volume": 801.7968, "trades": 5, "taker_buy_volume": 6976.6, "taker_buy_quote": 679.52084}, {"ts": 1775137920000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 15435.7, "quote_volume": 1504.98075, "trades": 10, "taker_buy_volume": 15435.7, "taker_buy_quote": 1504.98075}, {"ts": 1775137980000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 2706.0, "quote_volume": 264.1056, "trades": 14, "taker_buy_volume": 2084.0, "taker_buy_quote": 203.3984}, {"ts": 1775138040000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 6140.0, "quote_volume": 598.22581, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138100000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 56234.6, "quote_volume": 5470.43189, "trades": 21, "taker_buy_volume": 473.0, "taker_buy_quote": 46.1175}, {"ts": 1775138160000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 16093.8, "quote_volume": 1566.67896, "trades": 10, "taker_buy_volume": 15252.0, "taker_buy_quote": 1484.68764}, {"ts": 1775138220000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 102.7, "quote_volume": 10.01325, "trades": 2, "taker_buy_volume": 102.7, "taker_buy_quote": 10.01325}, {"ts": 1775138280000, "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": 1775138340000, "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": 1775138400000, "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": 1775138460000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 109182.2, "quote_volume": 10613.85103, "trades": 41, "taker_buy_volume": 8191.9, "taker_buy_quote": 796.43422}, {"ts": 1775138520000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 103.0, "quote_volume": 10.0013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138580000, "open": 0.0972, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 17450.2, "quote_volume": 1696.00742, "trades": 22, "taker_buy_volume": 13781.4, "taker_buy_quote": 1339.77826}, {"ts": 1775138640000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 4839.9, "quote_volume": 469.98629, "trades": 12, "taker_buy_volume": 4839.9, "taker_buy_quote": 469.98629}, {"ts": 1775138700000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 2020.5, "quote_volume": 196.35928, "trades": 10, "taker_buy_volume": 2020.5, "taker_buy_quote": 196.35928}, {"ts": 1775138760000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 950.0, "quote_volume": 92.67119, "trades": 5, "taker_buy_volume": 950.0, "taker_buy_quote": 92.67119}, {"ts": 1775138820000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 2126.7, "quote_volume": 207.36869, "trades": 6, "taker_buy_volume": 154.4, "taker_buy_quote": 15.06944}, {"ts": 1775138880000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 49394.2, "quote_volume": 4818.26253, "trades": 28, "taker_buy_volume": 38434.3, "taker_buy_quote": 3748.94922}, {"ts": 1775138940000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139000000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 92.9, "quote_volume": 9.04846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139060000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 4127.5, "quote_volume": 402.5511, "trades": 8, "taker_buy_volume": 2030.8, "taker_buy_quote": 198.12285}, {"ts": 1775139120000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 13474.4, "quote_volume": 1316.24989, "trades": 12, "taker_buy_volume": 11921.9, "taker_buy_quote": 1164.72589}, {"ts": 1775139180000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 534.3, "quote_volume": 52.20711, "trades": 3, "taker_buy_volume": 60.1, "taker_buy_quote": 5.87777}, {"ts": 1775139240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 243.5, "quote_volume": 23.8143, "trades": 1, "taker_buy_volume": 243.5, "taker_buy_quote": 23.8143}, {"ts": 1775139300000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 205.0, "quote_volume": 19.99774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139360000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 51367.7, "quote_volume": 4999.70536, "trades": 25, "taker_buy_volume": 1203.1, "taker_buy_quote": 117.26148}, {"ts": 1775139420000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 102.8, "quote_volume": 10.00244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139480000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 10186.4, "quote_volume": 992.15536, "trades": 5, "taker_buy_volume": 10186.4, "taker_buy_quote": 992.15536}, {"ts": 1775139540000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 39026.1, "quote_volume": 3794.68397, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139600000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 653.2, "quote_volume": 63.49617, "trades": 6, "taker_buy_volume": 51.3, "taker_buy_quote": 4.99149}, {"ts": 1775139660000, "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": 1775139720000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 4125.5, "quote_volume": 400.9986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139780000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 474.0, "quote_volume": 46.1202, "trades": 1, "taker_buy_volume": 474.0, "taker_buy_quote": 46.1202}, {"ts": 1775139840000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1089.0, "quote_volume": 105.9597, "trades": 2, "taker_buy_volume": 1089.0, "taker_buy_quote": 105.9597}, {"ts": 1775139900000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 577.1, "quote_volume": 56.09412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139960000, "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": 1775140020000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 15463.1, "quote_volume": 1505.52008, "trades": 13, "taker_buy_volume": 14326.5, "taker_buy_quote": 1394.81524}, {"ts": 1775140080000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 590.0, "quote_volume": 57.348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140140000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2026.7, "quote_volume": 197.19791, "trades": 3, "taker_buy_volume": 2026.7, "taker_buy_quote": 197.19791}, {"ts": 1775140200000, "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": 1775140260000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 102.9, "quote_volume": 10.02246, "trades": 2, "taker_buy_volume": 102.9, "taker_buy_quote": 10.02246}, {"ts": 1775140320000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1531.5, "quote_volume": 149.32125, "trades": 4, "taker_buy_volume": 1531.5, "taker_buy_quote": 149.32125}, {"ts": 1775140380000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 23618.7, "quote_volume": 2305.47671, "trades": 69, "taker_buy_volume": 11754.4, "taker_buy_quote": 1147.52103}, {"ts": 1775140440000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1791.8, "quote_volume": 174.87968, "trades": 1, "taker_buy_volume": 1791.8, "taker_buy_quote": 174.87968}, {"ts": 1775140500000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 18885.2, "quote_volume": 1843.7227, "trades": 11, "taker_buy_volume": 18885.2, "taker_buy_quote": 1843.7227}, {"ts": 1775140560000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 10062.3, "quote_volume": 986.48215, "trades": 26, "taker_buy_volume": 4426.9, "taker_buy_quote": 433.98271}, {"ts": 1775140620000, "open": 0.0981, "high": 0.0983, "low": 0.0979, "close": 0.098, "volume": 18649.1, "quote_volume": 1828.30816, "trades": 58, "taker_buy_volume": 8747.8, "taker_buy_quote": 857.49113}, {"ts": 1775140680000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 6347.2, "quote_volume": 621.38064, "trades": 4, "taker_buy_volume": 6244.8, "taker_buy_quote": 611.36592}, {"ts": 1775140740000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 1539.7, "quote_volume": 150.74686, "trades": 4, "taker_buy_volume": 1053.9, "taker_buy_quote": 103.18704}, {"ts": 1775140800000, "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": 1775140860000, "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": 1775140920000, "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": 1775140980000, "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": 1775141040000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 6011.6, "quote_volume": 590.21312, "trades": 19, "taker_buy_volume": 5432.7, "taker_buy_quote": 533.48092}, {"ts": 1775141100000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 3373.6, "quote_volume": 331.35231, "trades": 6, "taker_buy_volume": 1539.7, "taker_buy_quote": 151.35251}, {"ts": 1775141160000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 6857.3, "quote_volume": 672.77926, "trades": 8, "taker_buy_volume": 4749.7, "taker_buy_quote": 466.22427}, {"ts": 1775141220000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 1946.1, "quote_volume": 190.58796, "trades": 4, "taker_buy_volume": 275.1, "taker_buy_quote": 26.98731}, {"ts": 1775141280000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 10422.4, "quote_volume": 1021.3952, "trades": 5, "taker_buy_volume": 10422.4, "taker_buy_quote": 1021.3952}, {"ts": 1775141340000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 3707.4, "quote_volume": 363.63767, "trades": 7, "taker_buy_volume": 3124.7, "taker_buy_quote": 306.53307}, {"ts": 1775141400000, "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": 1775141460000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 3857.6, "quote_volume": 378.1875, "trades": 6, "taker_buy_volume": 3092.4, "taker_buy_quote": 303.1979}, {"ts": 1775141520000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 42613.8, "quote_volume": 4175.87099, "trades": 124, "taker_buy_volume": 10668.4, "taker_buy_quote": 1045.5032}, {"ts": 1775141580000, "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": 1775141640000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 3055.7, "quote_volume": 299.19993, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141700000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 6489.2, "quote_volume": 636.3045, "trades": 9, "taker_buy_volume": 6489.2, "taker_buy_quote": 636.3045}, {"ts": 1775141760000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 56.4, "quote_volume": 5.53848, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 5.53848}, {"ts": 1775141820000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 884.4, "quote_volume": 86.75783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141880000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 481.1, "quote_volume": 47.17387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141940000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 3255.8, "quote_volume": 319.1312, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142000000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 2000.3, "quote_volume": 196.01919, "trades": 4, "taker_buy_volume": 1898.2, "taker_buy_quote": 186.0236}, {"ts": 1775142060000, "open": 0.0978, "high": 0.098, "low": 0.0975, "close": 0.098, "volume": 45976.9, "quote_volume": 4493.86527, "trades": 40, "taker_buy_volume": 40538.8, "taker_buy_quote": 3962.59782}, {"ts": 1775142120000, "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": 1775142180000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 8490.9, "quote_volume": 830.41002, "trades": 12, "taker_buy_volume": 4658.5, "taker_buy_quote": 455.6013}, {"ts": 1775142240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 24791.4, "quote_volume": 2424.59892, "trades": 12, "taker_buy_volume": 3929.8, "taker_buy_quote": 384.33444}, {"ts": 1775142300000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 29753.9, "quote_volume": 2911.51953, "trades": 20, "taker_buy_volume": 23160.8, "taker_buy_quote": 2266.44782}, {"ts": 1775142360000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1073.7, "quote_volume": 104.9476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142420000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142480000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 89.9, "quote_volume": 8.78323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142540000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142600000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 10702.6, "quote_volume": 1045.68972, "trades": 8, "taker_buy_volume": 4119.3, "taker_buy_quote": 402.50131}, {"ts": 1775142660000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0974, "volume": 79708.5, "quote_volume": 7780.2345, "trades": 63, "taker_buy_volume": 8531.1, "taker_buy_quote": 833.26476}, {"ts": 1775142720000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 22937.8, "quote_volume": 2228.39774, "trades": 97, "taker_buy_volume": 5162.2, "taker_buy_quote": 501.85431}, {"ts": 1775142780000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 28729.3, "quote_volume": 2792.89317, "trades": 59, "taker_buy_volume": 18372.5, "taker_buy_quote": 1787.13279}, {"ts": 1775142840000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1556.6, "quote_volume": 151.30152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142900000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 2994.9, "quote_volume": 290.85971, "trades": 4, "taker_buy_volume": 274.6, "taker_buy_quote": 26.71858}, {"ts": 1775142960000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 827.1, "quote_volume": 80.24929, "trades": 4, "taker_buy_volume": 205.9, "taker_buy_quote": 19.99289}, {"ts": 1775143020000, "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": 1775143080000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 992.2, "quote_volume": 96.34774, "trades": 9, "taker_buy_volume": 899.4, "taker_buy_quote": 87.33686}, {"ts": 1775143140000, "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": 1775143200000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 413.3, "quote_volume": 40.02803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143260000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 25660.7, "quote_volume": 2478.59663, "trades": 101, "taker_buy_volume": 11801.2, "taker_buy_quote": 1140.35268}, {"ts": 1775143320000, "open": 0.0965, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 15048.7, "quote_volume": 1451.82159, "trades": 27, "taker_buy_volume": 6486.8, "taker_buy_quote": 626.27279}, {"ts": 1775143380000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 14569.3, "quote_volume": 1405.02342, "trades": 22, "taker_buy_volume": 7371.2, "taker_buy_quote": 711.24269}, {"ts": 1775143440000, "open": 0.0965, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 22217.8, "quote_volume": 2145.19496, "trades": 28, "taker_buy_volume": 14958.3, "taker_buy_quote": 1444.99647}, {"ts": 1775143500000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 43128.8, "quote_volume": 4162.3027, "trades": 23, "taker_buy_volume": 8874.6, "taker_buy_quote": 856.69422}, {"ts": 1775143560000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143620000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 477.6, "quote_volume": 46.0884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143680000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 1083.8, "quote_volume": 104.53777, "trades": 3, "taker_buy_volume": 594.5, "taker_buy_quote": 57.36925}, {"ts": 1775143740000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 16206.6, "quote_volume": 1563.35211, "trades": 43, "taker_buy_volume": 10358.7, "taker_buy_quote": 999.61455}, {"ts": 1775143800000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 14568.2, "quote_volume": 1405.86635, "trades": 80, "taker_buy_volume": 3998.5, "taker_buy_quote": 385.96}, {"ts": 1775143860000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 271.8, "quote_volume": 26.20152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143920000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 7426.2, "quote_volume": 715.52853, "trades": 9, "taker_buy_volume": 6463.9, "taker_buy_quote": 622.85904}, {"ts": 1775143980000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 56.1, "quote_volume": 5.40804, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 5.40804}, {"ts": 1775144040000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144100000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 790.1, "quote_volume": 76.09701, "trades": 3, "taker_buy_volume": 311.3, "taker_buy_quote": 29.98857}, {"ts": 1775144160000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144220000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 3023.3, "quote_volume": 291.79319, "trades": 7, "taker_buy_volume": 1470.8, "taker_buy_quote": 141.97694}, {"ts": 1775144280000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 674.4, "quote_volume": 65.13933, "trades": 4, "taker_buy_volume": 597.3, "taker_buy_quote": 57.69918}, {"ts": 1775144340000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 12133.1, "quote_volume": 1168.48902, "trades": 26, "taker_buy_volume": 417.8, "taker_buy_quote": 40.29525}, {"ts": 1775144400000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 54884.5, "quote_volume": 5272.82201, "trades": 147, "taker_buy_volume": 25207.1, "taker_buy_quote": 2422.22619}, {"ts": 1775144460000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 22337.1, "quote_volume": 2144.38638, "trades": 47, "taker_buy_volume": 7251.6, "taker_buy_quote": 696.17838}, {"ts": 1775144520000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 16164.4, "quote_volume": 1552.64618, "trades": 15, "taker_buy_volume": 14168.5, "taker_buy_quote": 1361.03978}, {"ts": 1775144580000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 7506.2, "quote_volume": 721.52766, "trades": 25, "taker_buy_volume": 4632.6, "taker_buy_quote": 445.3747}, {"ts": 1775144640000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 2754.0, "quote_volume": 265.30337, "trades": 8, "taker_buy_volume": 1138.5, "taker_buy_quote": 109.73072}, {"ts": 1775144700000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 14421.9, "quote_volume": 1390.56376, "trades": 71, "taker_buy_volume": 2807.0, "taker_buy_quote": 270.86663}, {"ts": 1775144760000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2414.1, "quote_volume": 233.01086, "trades": 11, "taker_buy_volume": 1832.6, "taker_buy_quote": 176.89611}, {"ts": 1775144820000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 469.6, "quote_volume": 45.36336, "trades": 1, "taker_buy_volume": 469.6, "taker_buy_quote": 45.36336}, {"ts": 1775144880000, "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 19392.1, "quote_volume": 1868.62968, "trades": 90, "taker_buy_volume": 1012.3, "taker_buy_quote": 97.68695}, {"ts": 1775144940000, "open": 0.0963, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 26768.1, "quote_volume": 2574.11738, "trades": 43, "taker_buy_volume": 1045.4, "taker_buy_quote": 100.72907}, {"ts": 1775145000000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 18632.5, "quote_volume": 1787.66731, "trades": 94, "taker_buy_volume": 4455.8, "taker_buy_quote": 427.62695}, {"ts": 1775145060000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 8408.5, "quote_volume": 806.29276, "trades": 30, "taker_buy_volume": 3413.5, "taker_buy_quote": 327.43405}, {"ts": 1775145120000, "open": 0.0958, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 82112.8, "quote_volume": 7867.4716, "trades": 180, "taker_buy_volume": 40295.1, "taker_buy_quote": 3862.49792}, {"ts": 1775145180000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 24305.5, "quote_volume": 2326.22496, "trades": 32, "taker_buy_volume": 21494.9, "taker_buy_quote": 2057.75978}, {"ts": 1775145240000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 30278.9, "quote_volume": 2895.61309, "trades": 50, "taker_buy_volume": 11438.8, "taker_buy_quote": 1094.49953}, {"ts": 1775145300000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 7255.9, "quote_volume": 694.58165, "trades": 14, "taker_buy_volume": 6453.3, "taker_buy_quote": 617.86687}, {"ts": 1775145360000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 129479.3, "quote_volume": 12361.91084, "trades": 239, "taker_buy_volume": 37043.2, "taker_buy_quote": 3538.45736}, {"ts": 1775145420000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 2104.3, "quote_volume": 200.9512, "trades": 6, "taker_buy_volume": 2030.9, "taker_buy_quote": 193.95618}, {"ts": 1775145480000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 58215.0, "quote_volume": 5557.14113, "trades": 28, "taker_buy_volume": 55086.6, "taker_buy_quote": 5258.69177}, {"ts": 1775145540000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 5788.5, "quote_volume": 553.74547, "trades": 11, "taker_buy_volume": 2429.2, "taker_buy_quote": 232.47444}, {"ts": 1775145600000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1332.6, "quote_volume": 127.51936, "trades": 3, "taker_buy_volume": 1228.0, "taker_buy_quote": 117.5196}, {"ts": 1775145660000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 11772.0, "quote_volume": 1125.79366, "trades": 17, "taker_buy_volume": 3590.4, "taker_buy_quote": 343.60128}, {"ts": 1775145720000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 11090.8, "quote_volume": 1059.5157, "trades": 23, "taker_buy_volume": 7170.8, "taker_buy_quote": 685.1327}, {"ts": 1775145780000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 1489.7, "quote_volume": 142.3574, "trades": 3, "taker_buy_volume": 1200.1, "taker_buy_quote": 114.72956}, {"ts": 1775145840000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2940.6, "quote_volume": 281.17964, "trades": 9, "taker_buy_volume": 1388.1, "taker_buy_quote": 132.76064}, {"ts": 1775145900000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 21086.4, "quote_volume": 2018.55177, "trades": 19, "taker_buy_volume": 17582.4, "taker_buy_quote": 1683.56937}, {"ts": 1775145960000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 43164.2, "quote_volume": 4143.74458, "trades": 7, "taker_buy_volume": 1580.0, "taker_buy_quote": 151.73648}, {"ts": 1775146020000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 2222.6, "quote_volume": 213.52937, "trades": 4, "taker_buy_volume": 1597.7, "taker_buy_quote": 153.53897}, {"ts": 1775146080000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1529.9, "quote_volume": 147.11299, "trades": 4, "taker_buy_volume": 1529.9, "taker_buy_quote": 147.11299}, {"ts": 1775146140000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 2549.5, "quote_volume": 245.20388, "trades": 5, "taker_buy_volume": 688.1, "taker_buy_quote": 66.27442}, {"ts": 1775146200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 206.6, "quote_volume": 19.91624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146260000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146320000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 17808.2, "quote_volume": 1715.24961, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146380000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2945.4, "quote_volume": 283.34748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 103.8, "quote_volume": 9.99594, "trades": 1, "taker_buy_volume": 103.8, "taker_buy_quote": 9.99594}, {"ts": 1775146500000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 892.1, "quote_volume": 85.82002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146560000, "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": 1775146620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1446.6, "quote_volume": 139.30758, "trades": 1, "taker_buy_volume": 1446.6, "taker_buy_quote": 139.30758}, {"ts": 1775146680000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 101.0, "quote_volume": 9.7364, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 9.7364}, {"ts": 1775146740000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1760.3, "quote_volume": 169.34086, "trades": 4, "taker_buy_volume": 1552.5, "taker_buy_quote": 149.3505}, {"ts": 1775146860000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 25419.9, "quote_volume": 2447.10301, "trades": 25, "taker_buy_volume": 19807.9, "taker_buy_quote": 1906.97791}, {"ts": 1775146920000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 51839.6, "quote_volume": 4987.20311, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146980000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 7596.9, "quote_volume": 729.79219, "trades": 18, "taker_buy_volume": 4897.9, "taker_buy_quote": 470.68819}, {"ts": 1775147040000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147100000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 4725.1, "quote_volume": 453.6096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147160000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 616.1, "quote_volume": 59.17642, "trades": 2, "taker_buy_volume": 308.2, "taker_buy_quote": 29.61802}, {"ts": 1775147220000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147280000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 372.7, "quote_volume": 35.81647, "trades": 2, "taker_buy_volume": 372.7, "taker_buy_quote": 35.81647}, {"ts": 1775147340000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147400000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 863.7, "quote_volume": 83.00157, "trades": 1, "taker_buy_volume": 863.7, "taker_buy_quote": 83.00157}, {"ts": 1775147460000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1783.2, "quote_volume": 171.43978, "trades": 4, "taker_buy_volume": 1596.4, "taker_buy_quote": 153.46962}, {"ts": 1775147520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 104.0, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 10.0152}, {"ts": 1775147580000, "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.0963, "volume": 102415.4, "quote_volume": 9848.70818, "trades": 68, "taker_buy_volume": 54968.5, "taker_buy_quote": 5284.27436}, {"ts": 1775147640000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 3719.0, "quote_volume": 357.54269, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147700000, "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": 1775147760000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 15287.7, "quote_volume": 1470.18431, "trades": 26, "taker_buy_volume": 8199.3, "taker_buy_quote": 788.65103}, {"ts": 1775147820000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 5357.6, "quote_volume": 515.16764, "trades": 22, "taker_buy_volume": 3687.1, "taker_buy_quote": 354.56209}, {"ts": 1775147880000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 39682.9, "quote_volume": 3809.81107, "trades": 72, "taker_buy_volume": 4223.8, "taker_buy_quote": 405.73747}, {"ts": 1775147940000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 100.7, "quote_volume": 9.68734, "trades": 1, "taker_buy_volume": 100.7, "taker_buy_quote": 9.68734}, {"ts": 1775148000000, "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0961, "volume": 55516.1, "quote_volume": 5342.03185, "trades": 57, "taker_buy_volume": 16329.9, "taker_buy_quote": 1572.16151}, {"ts": 1775148060000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148120000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 977.8, "quote_volume": 93.96658, "trades": 2, "taker_buy_volume": 977.8, "taker_buy_quote": 93.96658}, {"ts": 1775148180000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 45914.6, "quote_volume": 4415.75971, "trades": 12, "taker_buy_volume": 45425.3, "taker_buy_quote": 4368.73798}, {"ts": 1775148240000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 24244.0, "quote_volume": 2328.53282, "trades": 29, "taker_buy_volume": 2001.3, "taker_buy_quote": 192.32493}, {"ts": 1775148300000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 51631.4, "quote_volume": 4952.65924, "trades": 94, "taker_buy_volume": 22349.5, "taker_buy_quote": 2144.11553}, {"ts": 1775148360000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 36016.4, "quote_volume": 3462.35007, "trades": 32, "taker_buy_volume": 28619.6, "taker_buy_quote": 2751.47424}, {"ts": 1775148420000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 207.2, "quote_volume": 19.8912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1552.5, "quote_volume": 149.19525, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 149.19525}, {"ts": 1775148540000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1326.5, "quote_volume": 127.51634, "trades": 2, "taker_buy_volume": 1326.5, "taker_buy_quote": 127.51634}, {"ts": 1775148600000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1516.5, "quote_volume": 145.86901, "trades": 5, "taker_buy_volume": 1333.6, "taker_buy_quote": 128.29232}, {"ts": 1775148660000, "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": 1775148720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 6419.0, "quote_volume": 616.8659, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1692.0, "quote_volume": 162.7704, "trades": 2, "taker_buy_volume": 1692.0, "taker_buy_quote": 162.7704}, {"ts": 1775148840000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2482.1, "quote_volume": 238.77802, "trades": 2, "taker_buy_volume": 2482.1, "taker_buy_quote": 238.77802}, {"ts": 1775148900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2446.4, "quote_volume": 235.34368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148960000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1065.1, "quote_volume": 102.4729, "trades": 2, "taker_buy_volume": 102.8, "taker_buy_quote": 9.89964}, {"ts": 1775149020000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 4423.0, "quote_volume": 425.4874, "trades": 8, "taker_buy_volume": 60.4, "taker_buy_quote": 5.81048}, {"ts": 1775149080000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1939.1, "quote_volume": 186.34751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149140000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 104.3, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149200000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 10766.1, "quote_volume": 1032.49583, "trades": 3, "taker_buy_volume": 268.4, "taker_buy_quote": 25.7664}, {"ts": 1775149260000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 308.5, "quote_volume": 29.58515, "trades": 2, "taker_buy_volume": 308.5, "taker_buy_quote": 29.58515}, {"ts": 1775149320000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3220.7, "quote_volume": 308.23143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149380000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 114404.4, "quote_volume": 10936.41181, "trades": 110, "taker_buy_volume": 26253.7, "taker_buy_quote": 2510.00659}, {"ts": 1775149440000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 11086.5, "quote_volume": 1059.66033, "trades": 30, "taker_buy_volume": 2057.7, "taker_buy_quote": 196.71612}, {"ts": 1775149500000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 9084.9, "quote_volume": 870.21669, "trades": 12, "taker_buy_volume": 6314.7, "taker_buy_quote": 604.83153}, {"ts": 1775149560000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 450.2, "quote_volume": 43.22962, "trades": 3, "taker_buy_volume": 450.2, "taker_buy_quote": 43.22962}, {"ts": 1775149620000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149680000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 29050.3, "quote_volume": 2791.73383, "trades": 11, "taker_buy_volume": 19257.5, "taker_buy_quote": 1850.64575}, {"ts": 1775149740000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 14579.2, "quote_volume": 1401.16421, "trades": 4, "taker_buy_volume": 14579.2, "taker_buy_quote": 1401.16421}, {"ts": 1775149800000, "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": 1775149860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 404.7, "quote_volume": 38.97261, "trades": 3, "taker_buy_volume": 404.7, "taker_buy_quote": 38.97261}, {"ts": 1775149920000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 507.8, "quote_volume": 48.99232, "trades": 2, "taker_buy_volume": 507.8, "taker_buy_quote": 48.99232}, {"ts": 1775149980000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 5453.9, "quote_volume": 526.17148, "trades": 7, "taker_buy_volume": 4155.2, "taker_buy_quote": 400.9768}, {"ts": 1775150040000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 5916.3, "quote_volume": 570.33132, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150100000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 4168.8, "quote_volume": 402.25678, "trades": 3, "taker_buy_volume": 3844.6, "taker_buy_quote": 371.0039}, {"ts": 1775150160000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 762.9, "quote_volume": 73.7302, "trades": 6, "taker_buy_volume": 207.3, "taker_buy_quote": 20.03554}, {"ts": 1775150220000, "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": 1775150280000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 22536.7, "quote_volume": 2185.69741, "trades": 21, "taker_buy_volume": 16277.0, "taker_buy_quote": 1578.68272}, {"ts": 1775150340000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 18480.5, "quote_volume": 1792.42351, "trades": 8, "taker_buy_volume": 2101.5, "taker_buy_quote": 203.8455}, {"ts": 1775150400000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 103.4, "quote_volume": 10.00912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150460000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 219.6, "quote_volume": 21.25728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150520000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1303.8, "quote_volume": 126.08248, "trades": 3, "taker_buy_volume": 50.2, "taker_buy_quote": 4.85936}, {"ts": 1775150580000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 23467.3, "quote_volume": 2268.12032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150640000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 6498.3, "quote_volume": 627.1098, "trades": 8, "taker_buy_volume": 238.5, "taker_buy_quote": 23.0391}, {"ts": 1775150700000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 37106.0, "quote_volume": 3580.4183, "trades": 13, "taker_buy_volume": 24052.7, "taker_buy_quote": 2321.08555}, {"ts": 1775150760000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 155.2, "quote_volume": 14.99232, "trades": 2, "taker_buy_volume": 155.2, "taker_buy_quote": 14.99232}, {"ts": 1775150820000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1593.3, "quote_volume": 153.76794, "trades": 4, "taker_buy_volume": 144.9, "taker_buy_quote": 13.99734}, {"ts": 1775150880000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 4095.5, "quote_volume": 395.91391, "trades": 12, "taker_buy_volume": 3490.8, "taker_buy_quote": 337.56036}, {"ts": 1775150940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3818.5, "quote_volume": 369.24895, "trades": 4, "taker_buy_volume": 3818.5, "taker_buy_quote": 369.24895}, {"ts": 1775151000000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 435.5, "quote_volume": 42.0693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151060000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151120000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1863.5, "quote_volume": 179.82775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151180000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 103.8, "quote_volume": 10.00632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151360000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 45051.0, "quote_volume": 4336.92435, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151420000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 20000.0, "quote_volume": 1922.0, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 7172.6, "quote_volume": 690.00412, "trades": 4, "taker_buy_volume": 7172.6, "taker_buy_quote": 690.00412}, {"ts": 1775151660000, "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": 1775151720000, "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": 1775151780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 6700.3, "quote_volume": 644.56886, "trades": 12, "taker_buy_volume": 4100.7, "taker_buy_quote": 394.48734}, {"ts": 1775151840000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 327.3, "quote_volume": 31.48626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3291.7, "quote_volume": 316.66154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 41936.5, "quote_volume": 4034.2913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152020000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 20104.3, "quote_volume": 1929.99211, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152080000, "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": 1775152140000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2090.5, "quote_volume": 200.22289, "trades": 5, "taker_buy_volume": 365.6, "taker_buy_quote": 34.98792}, {"ts": 1775152200000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 971.8, "quote_volume": 93.00126, "trades": 3, "taker_buy_volume": 971.8, "taker_buy_quote": 93.00126}, {"ts": 1775152260000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 3290.3, "quote_volume": 314.67576, "trades": 6, "taker_buy_volume": 1230.8, "taker_buy_quote": 117.78756}, {"ts": 1775152320000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3629.6, "quote_volume": 346.98976, "trades": 3, "taker_buy_volume": 3629.6, "taker_buy_quote": 346.98976}, {"ts": 1775152380000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1436.3, "quote_volume": 137.40264, "trades": 4, "taker_buy_volume": 923.6, "taker_buy_quote": 88.38852}, {"ts": 1775152440000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1889.0, "quote_volume": 180.7773, "trades": 4, "taker_buy_volume": 1889.0, "taker_buy_quote": 180.7773}, {"ts": 1775152500000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 991.9, "quote_volume": 95.02402, "trades": 3, "taker_buy_volume": 991.9, "taker_buy_quote": 95.02402}, {"ts": 1775152560000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.0958, "volume": 60816.3, "quote_volume": 5825.81854, "trades": 39, "taker_buy_volume": 37317.0, "taker_buy_quote": 3575.96065}, {"ts": 1775152620000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 1651.8, "quote_volume": 158.27537, "trades": 3, "taker_buy_volume": 1325.8, "taker_buy_quote": 127.07717}, {"ts": 1775152680000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 1573.7, "quote_volume": 150.54624, "trades": 4, "taker_buy_volume": 676.8, "taker_buy_quote": 64.8026}, {"ts": 1775152740000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 2243.7, "quote_volume": 214.66839, "trades": 4, "taker_buy_volume": 1050.2, "taker_buy_quote": 100.56979}, {"ts": 1775152800000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 1696.8, "quote_volume": 162.4508, "trades": 5, "taker_buy_volume": 1034.8, "taker_buy_quote": 99.13384}, {"ts": 1775152860000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2149.7, "quote_volume": 205.8443, "trades": 5, "taker_buy_volume": 1180.1, "taker_buy_quote": 113.05358}, {"ts": 1775152920000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 1382.5, "quote_volume": 132.33882, "trades": 4, "taker_buy_volume": 859.1, "taker_buy_quote": 82.30178}, {"ts": 1775152980000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 1794.2, "quote_volume": 171.80087, "trades": 7, "taker_buy_volume": 1211.3, "taker_buy_quote": 116.04254}, {"ts": 1775153040000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 29764.9, "quote_volume": 2846.51877, "trades": 24, "taker_buy_volume": 964.7, "taker_buy_quote": 92.41826}, {"ts": 1775153100000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 2036.7, "quote_volume": 194.92592, "trades": 4, "taker_buy_volume": 1087.0, "taker_buy_quote": 104.1346}, {"ts": 1775153160000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 1407.4, "quote_volume": 134.67725, "trades": 5, "taker_buy_volume": 666.1, "taker_buy_quote": 63.81238}, {"ts": 1775153220000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 3102.3, "quote_volume": 296.65759, "trades": 10, "taker_buy_volume": 903.4, "taker_buy_quote": 86.45538}, {"ts": 1775153280000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 3140.1, "quote_volume": 300.22845, "trades": 13, "taker_buy_volume": 1931.8, "taker_buy_quote": 184.74619}, {"ts": 1775153340000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 142569.8, "quote_volume": 13614.75098, "trades": 32, "taker_buy_volume": 1151.0, "taker_buy_quote": 110.0356}, {"ts": 1775153400000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 14642.7, "quote_volume": 1395.81823, "trades": 22, "taker_buy_volume": 10910.8, "taker_buy_quote": 1040.2967}, {"ts": 1775153460000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 3389.4, "quote_volume": 323.5596, "trades": 7, "taker_buy_volume": 1765.1, "taker_buy_quote": 168.60138}, {"ts": 1775153520000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 5996.9, "quote_volume": 572.50707, "trades": 11, "taker_buy_volume": 994.9, "taker_buy_quote": 95.07763}, {"ts": 1775153580000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 3305.5, "quote_volume": 315.21133, "trades": 9, "taker_buy_volume": 985.9, "taker_buy_quote": 94.15345}, {"ts": 1775153640000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 2620.0, "quote_volume": 249.95784, "trades": 5, "taker_buy_volume": 1359.2, "taker_buy_quote": 129.8036}, {"ts": 1775153700000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 18809.6, "quote_volume": 1795.79859, "trades": 14, "taker_buy_volume": 17818.3, "taker_buy_quote": 1701.25133}, {"ts": 1775153760000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 2232.6, "quote_volume": 213.05546, "trades": 6, "taker_buy_volume": 1004.2, "taker_buy_quote": 95.93717}, {"ts": 1775153820000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 15897.9, "quote_volume": 1519.6457, "trades": 15, "taker_buy_volume": 13012.8, "taker_buy_quote": 1244.02368}, {"ts": 1775153880000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2506.3, "quote_volume": 239.51195, "trades": 9, "taker_buy_volume": 1603.0, "taker_buy_quote": 153.2468}, {"ts": 1775153940000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 2711.1, "quote_volume": 259.13157, "trades": 6, "taker_buy_volume": 1815.5, "taker_buy_quote": 173.60177}, {"ts": 1775154000000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 934.8, "quote_volume": 89.28521, "trades": 6, "taker_buy_volume": 62.7, "taker_buy_quote": 5.99412}, {"ts": 1775154060000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 969.8, "quote_volume": 92.6159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154120000, "open": 0.0954, "high": 0.0956, "low": 0.095, "close": 0.0951, "volume": 175927.2, "quote_volume": 16752.69996, "trades": 83, "taker_buy_volume": 29644.2, "taker_buy_quote": 2823.87349}, {"ts": 1775154180000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 17301.2, "quote_volume": 1645.9857, "trades": 14, "taker_buy_volume": 15742.8, "taker_buy_quote": 1497.92118}, {"ts": 1775154240000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 2444.9, "quote_volume": 232.31824, "trades": 7, "taker_buy_volume": 263.7, "taker_buy_quote": 25.10424}, {"ts": 1775154300000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 19884.5, "quote_volume": 1887.91854, "trades": 14, "taker_buy_volume": 8807.5, "taker_buy_quote": 836.66716}, {"ts": 1775154360000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 34440.4, "quote_volume": 3266.05182, "trades": 25, "taker_buy_volume": 19101.2, "taker_buy_quote": 1812.00436}, {"ts": 1775154420000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 37588.0, "quote_volume": 3557.79674, "trades": 44, "taker_buy_volume": 16296.4, "taker_buy_quote": 1543.59485}, {"ts": 1775154480000, "open": 0.0945, "high": 0.0948, "low": 0.0944, "close": 0.0945, "volume": 35111.0, "quote_volume": 3321.64442, "trades": 48, "taker_buy_volume": 12704.0, "taker_buy_quote": 1202.96745}, {"ts": 1775154540000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 22057.8, "quote_volume": 2084.49792, "trades": 49, "taker_buy_volume": 6129.1, "taker_buy_quote": 579.70652}, {"ts": 1775154600000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 13918.4, "quote_volume": 1318.03613, "trades": 33, "taker_buy_volume": 5995.2, "taker_buy_quote": 567.75701}, {"ts": 1775154660000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 32034.9, "quote_volume": 3037.01284, "trades": 36, "taker_buy_volume": 6380.3, "taker_buy_quote": 605.31674}, {"ts": 1775154720000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 10381.8, "quote_volume": 983.15646, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154780000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 35729.7, "quote_volume": 3385.19968, "trades": 99, "taker_buy_volume": 8192.8, "taker_buy_quote": 776.67744}, {"ts": 1775154840000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154900000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 296.9, "quote_volume": 28.16505, "trades": 2, "taker_buy_volume": 243.1, "taker_buy_quote": 23.07019}, {"ts": 1775154960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 55.8, "quote_volume": 5.28984, "trades": 1, "taker_buy_volume": 55.8, "taker_buy_quote": 5.28984}, {"ts": 1775155020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1084.7, "quote_volume": 102.82956, "trades": 2, "taker_buy_volume": 997.2, "taker_buy_quote": 94.53456}, {"ts": 1775155080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 6372.0, "quote_volume": 604.7028, "trades": 3, "taker_buy_volume": 6372.0, "taker_buy_quote": 604.7028}, {"ts": 1775155140000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1215.9, "quote_volume": 115.36469, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155200000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 9357.7, "quote_volume": 888.04573, "trades": 9, "taker_buy_volume": 1579.5, "taker_buy_quote": 149.89455}, {"ts": 1775155260000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2713.1, "quote_volume": 257.48374, "trades": 4, "taker_buy_volume": 105.5, "taker_buy_quote": 10.0225}, {"ts": 1775155320000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 4811.5, "quote_volume": 456.63975, "trades": 3, "taker_buy_volume": 4811.5, "taker_buy_quote": 456.63975}, {"ts": 1775155380000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2115.9, "quote_volume": 200.63312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 9667.7, "quote_volume": 916.49796, "trades": 14, "taker_buy_volume": 7338.5, "taker_buy_quote": 695.6898}, {"ts": 1775155500000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 337.2, "quote_volume": 31.96656, "trades": 1, "taker_buy_volume": 337.2, "taker_buy_quote": 31.96656}, {"ts": 1775155560000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155620000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 105.5, "quote_volume": 10.01195, "trades": 1, "taker_buy_volume": 105.5, "taker_buy_quote": 10.01195}, {"ts": 1775155680000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 9353.9, "quote_volume": 888.65208, "trades": 6, "taker_buy_volume": 9353.9, "taker_buy_quote": 888.65208}, {"ts": 1775155740000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155800000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1471.6, "quote_volume": 140.24348, "trades": 2, "taker_buy_volume": 1471.6, "taker_buy_quote": 140.24348}, {"ts": 1775155860000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 105.2, "quote_volume": 10.03608, "trades": 1, "taker_buy_volume": 105.2, "taker_buy_quote": 10.03608}, {"ts": 1775155920000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 25353.7, "quote_volume": 2420.87839, "trades": 28, "taker_buy_volume": 15049.3, "taker_buy_quote": 1437.72878}, {"ts": 1775155980000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3464.5, "quote_volume": 330.85975, "trades": 18, "taker_buy_volume": 125.0, "taker_buy_quote": 11.9375}, {"ts": 1775156040000, "open": 0.0955, "high": 0.096, "low": 0.0955, "close": 0.0958, "volume": 55647.5, "quote_volume": 5329.73575, "trades": 44, "taker_buy_volume": 53356.5, "taker_buy_quote": 5110.25795}, {"ts": 1775156100000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 15303.3, "quote_volume": 1467.86419, "trades": 9, "taker_buy_volume": 4920.2, "taker_buy_quote": 472.13534}, {"ts": 1775156160000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3947.7, "quote_volume": 377.79489, "trades": 7, "taker_buy_volume": 2931.7, "taker_buy_quote": 280.56369}, {"ts": 1775156220000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 15892.6, "quote_volume": 1520.93227, "trades": 3, "taker_buy_volume": 15892.6, "taker_buy_quote": 1520.93227}, {"ts": 1775156280000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 24219.8, "quote_volume": 2317.79946, "trades": 17, "taker_buy_volume": 11936.1, "taker_buy_quote": 1142.28477}, {"ts": 1775156340000, "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": 1775156400000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 3644.1, "quote_volume": 348.74051, "trades": 11, "taker_buy_volume": 477.5, "taker_buy_quote": 45.69689}, {"ts": 1775156460000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 7678.0, "quote_volume": 734.58393, "trades": 7, "taker_buy_volume": 3272.8, "taker_buy_quote": 313.22655}, {"ts": 1775156520000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 11968.3, "quote_volume": 1144.07934, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156580000, "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": 1775156640000, "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": 1775156700000, "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": 1775156760000, "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": 1775156820000, "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": 1775156880000, "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": 1775156940000, "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": 1775157000000, "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": 1775157060000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 104.9, "quote_volume": 10.02844, "trades": 1, "taker_buy_volume": 104.9, "taker_buy_quote": 10.02844}, {"ts": 1775157120000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 5178.9, "quote_volume": 494.71063, "trades": 9, "taker_buy_volume": 523.5, "taker_buy_quote": 49.99425}, {"ts": 1775157180000, "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": 1775157240000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1892.5, "quote_volume": 180.5445, "trades": 4, "taker_buy_volume": 1787.7, "taker_buy_quote": 170.54658}, {"ts": 1775157300000, "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": 1775157360000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 6439.7, "quote_volume": 614.82251, "trades": 12, "taker_buy_volume": 4751.3, "taker_buy_quote": 453.74915}, {"ts": 1775157420000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1448.8, "quote_volume": 138.21552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 944.0, "quote_volume": 90.0576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157540000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2613.6, "quote_volume": 249.5988, "trades": 2, "taker_buy_volume": 2613.6, "taker_buy_quote": 249.5988}, {"ts": 1775157600000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1693.5, "quote_volume": 161.74335, "trades": 3, "taker_buy_volume": 1693.5, "taker_buy_quote": 161.74335}, {"ts": 1775157660000, "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": 1775157720000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 10539.3, "quote_volume": 1004.4072, "trades": 43, "taker_buy_volume": 1762.7, "taker_buy_quote": 168.16158}, {"ts": 1775157780000, "open": 0.0951, "high": 0.0951, "low": 0.0945, "close": 0.0948, "volume": 168803.5, "quote_volume": 16007.18274, "trades": 237, "taker_buy_volume": 32310.3, "taker_buy_quote": 3061.65118}, {"ts": 1775157840000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157900000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 4752.8, "quote_volume": 450.98702, "trades": 11, "taker_buy_volume": 3180.6, "taker_buy_quote": 301.83894}, {"ts": 1775157960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2742.3, "quote_volume": 259.97004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 25841.9, "quote_volume": 2445.54131, "trades": 59, "taker_buy_volume": 9984.7, "taker_buy_quote": 945.14502}, {"ts": 1775158080000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 22760.6, "quote_volume": 2151.59216, "trades": 78, "taker_buy_volume": 12131.7, "taker_buy_quote": 1147.16111}, {"ts": 1775158140000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 45859.5, "quote_volume": 4338.3087, "trades": 69, "taker_buy_volume": 16414.0, "taker_buy_quote": 1552.7644}, {"ts": 1775158200000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1316.2, "quote_volume": 124.43689, "trades": 7, "taker_buy_volume": 592.4, "taker_buy_quote": 55.9818}, {"ts": 1775158260000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 78.2, "quote_volume": 7.39772, "trades": 1, "taker_buy_volume": 78.2, "taker_buy_quote": 7.39772}, {"ts": 1775158320000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4145.6, "quote_volume": 391.93842, "trades": 7, "taker_buy_volume": 4145.6, "taker_buy_quote": 391.93842}, {"ts": 1775158380000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 11529.2, "quote_volume": 1089.27823, "trades": 18, "taker_buy_volume": 8651.1, "taker_buy_quote": 817.49379}, {"ts": 1775158440000, "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": 1775158500000, "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": 1775158560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1907.1, "quote_volume": 180.22095, "trades": 2, "taker_buy_volume": 938.9, "taker_buy_quote": 88.72605}, {"ts": 1775158620000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 51396.6, "quote_volume": 4844.9343, "trades": 75, "taker_buy_volume": 24243.5, "taker_buy_quote": 2286.20155}, {"ts": 1775158680000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 4549.3, "quote_volume": 428.22782, "trades": 10, "taker_buy_volume": 1999.4, "taker_buy_quote": 188.34348}, {"ts": 1775158740000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158800000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 15988.5, "quote_volume": 1508.90239, "trades": 10, "taker_buy_volume": 15988.5, "taker_buy_quote": 1508.90239}, {"ts": 1775158860000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 10615.4, "quote_volume": 1004.03863, "trades": 7, "taker_buy_volume": 10615.4, "taker_buy_quote": 1004.03863}, {"ts": 1775158920000, "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": 1775158980000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 8902.3, "quote_volume": 838.64969, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159100000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159160000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 49937.9, "quote_volume": 4704.15018, "trades": 24, "taker_buy_volume": 15585.9, "taker_buy_quote": 1468.19178}, {"ts": 1775159220000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 10380.5, "quote_volume": 978.0431, "trades": 5, "taker_buy_volume": 10380.5, "taker_buy_quote": 978.0431}, {"ts": 1775159280000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2524.9, "quote_volume": 237.94282, "trades": 10, "taker_buy_volume": 2524.9, "taker_buy_quote": 237.94282}, {"ts": 1775159340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 393.6, "quote_volume": 37.11648, "trades": 1, "taker_buy_volume": 393.6, "taker_buy_quote": 37.11648}, {"ts": 1775159400000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 3437.1, "quote_volume": 324.47284, "trades": 5, "taker_buy_volume": 959.0, "taker_buy_quote": 90.5402}, {"ts": 1775159460000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 498.8, "quote_volume": 47.1366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159520000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 231.3, "quote_volume": 21.83472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1004.0, "quote_volume": 94.7776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 8519.7, "quote_volume": 805.95798, "trades": 6, "taker_buy_volume": 8463.3, "taker_buy_quote": 800.62818}, {"ts": 1775159700000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159760000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 475.3, "quote_volume": 44.86832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159820000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 5561.8, "quote_volume": 525.18917, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 14533.0, "quote_volume": 1373.00851, "trades": 40, "taker_buy_volume": 3296.7, "taker_buy_quote": 311.71257}, {"ts": 1775159940000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2798.3, "quote_volume": 264.15952, "trades": 8, "taker_buy_volume": 464.9, "taker_buy_quote": 43.88656}, {"ts": 1775160000000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 339.3, "quote_volume": 31.99599, "trades": 2, "taker_buy_volume": 233.2, "taker_buy_quote": 21.99076}, {"ts": 1775160180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1236.7, "quote_volume": 116.62081, "trades": 1, "taker_buy_volume": 1236.7, "taker_buy_quote": 116.62081}, {"ts": 1775160240000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1711.3, "quote_volume": 161.39147, "trades": 2, "taker_buy_volume": 158.8, "taker_buy_quote": 14.99072}, {"ts": 1775160300000, "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": 1775160360000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 9333.1, "quote_volume": 880.99065, "trades": 6, "taker_buy_volume": 9333.1, "taker_buy_quote": 880.99065}, {"ts": 1775160420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160480000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 4773.3, "quote_volume": 451.60126, "trades": 6, "taker_buy_volume": 4773.3, "taker_buy_quote": 451.60126}, {"ts": 1775160540000, "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": 1775160600000, "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": 1775160660000, "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": 1775160720000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 2734.5, "quote_volume": 258.9491, "trades": 4, "taker_buy_volume": 87.8, "taker_buy_quote": 8.32344}, {"ts": 1775160780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2413.2, "quote_volume": 228.53004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160840000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3105.0, "quote_volume": 294.08045, "trades": 5, "taker_buy_volume": 3105.0, "taker_buy_quote": 294.08045}, {"ts": 1775160900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 449.4, "quote_volume": 42.55818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 948.3, "quote_volume": 89.89884, "trades": 3, "taker_buy_volume": 948.3, "taker_buy_quote": 89.89884}, {"ts": 1775161020000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1476.7, "quote_volume": 140.00172, "trades": 3, "taker_buy_volume": 105.6, "taker_buy_quote": 10.02144}, {"ts": 1775161080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 10155.8, "quote_volume": 963.78542, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161140000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161200000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 7734.9, "quote_volume": 733.47271, "trades": 11, "taker_buy_volume": 5146.9, "taker_buy_quote": 488.13031}, {"ts": 1775161260000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3105.0, "quote_volume": 294.354, "trades": 4, "taker_buy_volume": 1552.5, "taker_buy_quote": 147.177}, {"ts": 1775161320000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1740.0, "quote_volume": 164.952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161380000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 17257.7, "quote_volume": 1632.23918, "trades": 11, "taker_buy_volume": 3105.0, "taker_buy_quote": 293.88825}, {"ts": 1775161440000, "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": 1775161500000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 381.6, "quote_volume": 36.09936, "trades": 2, "taker_buy_volume": 381.6, "taker_buy_quote": 36.09936}, {"ts": 1775161560000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 230.4, "quote_volume": 21.79584, "trades": 2, "taker_buy_volume": 230.4, "taker_buy_quote": 21.79584}, {"ts": 1775161620000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1116.7, "quote_volume": 105.52815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161680000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1200.0, "quote_volume": 113.4, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 105.7, "quote_volume": 10.00979, "trades": 1, "taker_buy_volume": 105.7, "taker_buy_quote": 10.00979}, {"ts": 1775161800000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 2484.0, "quote_volume": 235.14165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 5799.1, "quote_volume": 548.70012, "trades": 6, "taker_buy_volume": 1052.6, "taker_buy_quote": 99.68122}, {"ts": 1775161920000, "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": 1775161980000, "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": 1775162040000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 12157.9, "quote_volume": 1149.30888, "trades": 13, "taker_buy_volume": 1160.4, "taker_buy_quote": 109.88988}, {"ts": 1775162100000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162160000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 11215.3, "quote_volume": 1060.0011, "trades": 8, "taker_buy_volume": 538.7, "taker_buy_quote": 50.90715}, {"ts": 1775162220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 875.0, "quote_volume": 82.6875, "trades": 1, "taker_buy_volume": 875.0, "taker_buy_quote": 82.6875}, {"ts": 1775162280000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2043.1, "quote_volume": 193.23879, "trades": 3, "taker_buy_volume": 105.9, "taker_buy_quote": 10.01814}, {"ts": 1775162340000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1552.5, "quote_volume": 146.8665, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 146.8665}, {"ts": 1775162400000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3307.0, "quote_volume": 312.8422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162460000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 5841.8, "quote_volume": 552.51608, "trades": 5, "taker_buy_volume": 5276.6, "taker_buy_quote": 499.10468}, {"ts": 1775162520000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 126.9, "quote_volume": 11.99205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 237.4, "quote_volume": 22.41056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162700000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162760000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162820000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1711.1, "quote_volume": 161.87006, "trades": 10, "taker_buy_volume": 1551.2, "taker_buy_quote": 146.74352}, {"ts": 1775162880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 105.7, "quote_volume": 10.00979, "trades": 1, "taker_buy_volume": 105.7, "taker_buy_quote": 10.00979}, {"ts": 1775162940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1950.0, "quote_volume": 184.86, "trades": 4, "taker_buy_volume": 1950.0, "taker_buy_quote": 184.86}, {"ts": 1775163000000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1106.1, "quote_volume": 104.74767, "trades": 4, "taker_buy_volume": 131.4, "taker_buy_quote": 12.44358}, {"ts": 1775163060000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 10955.8, "quote_volume": 1037.7856, "trades": 14, "taker_buy_volume": 3719.1, "taker_buy_quote": 352.47011}, {"ts": 1775163120000, "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": 1775163180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1055.9, "quote_volume": 99.99373, "trades": 7, "taker_buy_volume": 1055.9, "taker_buy_quote": 99.99373}, {"ts": 1775163240000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 614.5, "quote_volume": 58.2546, "trades": 3, "taker_buy_volume": 614.5, "taker_buy_quote": 58.2546}, {"ts": 1775163300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163480000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 583.4, "quote_volume": 55.26742, "trades": 3, "taker_buy_volume": 583.4, "taker_buy_quote": 55.26742}, {"ts": 1775163540000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 3105.0, "quote_volume": 294.0435, "trades": 3, "taker_buy_volume": 3105.0, "taker_buy_quote": 294.0435}, {"ts": 1775163600000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 111234.3, "quote_volume": 10561.36847, "trades": 147, "taker_buy_volume": 105432.8, "taker_buy_quote": 10010.80356}, {"ts": 1775163660000, "open": 0.0951, "high": 0.0956, "low": 0.0951, "close": 0.0956, "volume": 51034.2, "quote_volume": 4863.64822, "trades": 94, "taker_buy_volume": 50015.0, "taker_buy_quote": 4766.43685}, {"ts": 1775163720000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 46340.1, "quote_volume": 4416.74503, "trades": 71, "taker_buy_volume": 21197.4, "taker_buy_quote": 2022.23196}, {"ts": 1775163780000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163840000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163900000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1855.8, "quote_volume": 176.39396, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 82.7, "quote_volume": 7.86477, "trades": 1, "taker_buy_volume": 82.7, "taker_buy_quote": 7.86477}, {"ts": 1775164020000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1041.8, "quote_volume": 99.07518, "trades": 3, "taker_buy_volume": 1041.8, "taker_buy_quote": 99.07518}, {"ts": 1775164140000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1861.5, "quote_volume": 177.12115, "trades": 6, "taker_buy_volume": 925.0, "taker_buy_quote": 88.06}, {"ts": 1775164200000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2336.7, "quote_volume": 222.24117, "trades": 4, "taker_buy_volume": 2336.7, "taker_buy_quote": 222.24117}, {"ts": 1775164260000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 2658.7, "quote_volume": 252.23106, "trades": 4, "taker_buy_volume": 485.1, "taker_buy_quote": 45.98748}, {"ts": 1775164320000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 197.5, "quote_volume": 18.70248, "trades": 2, "taker_buy_volume": 94.9, "taker_buy_quote": 8.99652}, {"ts": 1775164380000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 8907.5, "quote_volume": 842.6495, "trades": 45, "taker_buy_volume": 6440.0, "taker_buy_quote": 609.224}, {"ts": 1775164440000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 9286.3, "quote_volume": 878.52246, "trades": 32, "taker_buy_volume": 9286.3, "taker_buy_quote": 878.52246}, {"ts": 1775164500000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 3592.7, "quote_volume": 340.22869, "trades": 3, "taker_buy_volume": 3592.7, "taker_buy_quote": 340.22869}, {"ts": 1775164560000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 105.5, "quote_volume": 9.99085, "trades": 1, "taker_buy_volume": 105.5, "taker_buy_quote": 9.99085}, {"ts": 1775164620000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 915.7, "quote_volume": 86.80836, "trades": 1, "taker_buy_volume": 915.7, "taker_buy_quote": 86.80836}, {"ts": 1775164680000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164860000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 134.3, "quote_volume": 12.74507, "trades": 1, "taker_buy_volume": 134.3, "taker_buy_quote": 12.74507}, {"ts": 1775164920000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 12089.0, "quote_volume": 1147.80726, "trades": 9, "taker_buy_volume": 5611.6, "taker_buy_quote": 533.102}, {"ts": 1775164980000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 12036.8, "quote_volume": 1143.17142, "trades": 5, "taker_buy_volume": 4921.8, "taker_buy_quote": 467.95792}, {"ts": 1775165040000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1375.3, "quote_volume": 130.37844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165160000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 467.9, "quote_volume": 44.31013, "trades": 1, "taker_buy_volume": 467.9, "taker_buy_quote": 44.31013}, {"ts": 1775165220000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 56604.1, "quote_volume": 5368.44006, "trades": 61, "taker_buy_volume": 23832.6, "taker_buy_quote": 2260.11557}, {"ts": 1775165280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 592.6, "quote_volume": 56.23774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165340000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 589.8, "quote_volume": 55.97202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 5295.2, "quote_volume": 501.45544, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 6309.2, "quote_volume": 596.85032, "trades": 1, "taker_buy_volume": 6309.2, "taker_buy_quote": 596.85032}, {"ts": 1775165580000, "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": 1775165640000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 11570.1, "quote_volume": 1092.53212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 2628.9, "quote_volume": 247.7619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 9224.6, "quote_volume": 868.8745, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2096.7, "quote_volume": 197.50914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 4135.8, "quote_volume": 389.17111, "trades": 25, "taker_buy_volume": 191.1, "taker_buy_quote": 17.98251}, {"ts": 1775165940000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 13888.8, "quote_volume": 1308.39649, "trades": 10, "taker_buy_volume": 13834.3, "taker_buy_quote": 1303.26804}, {"ts": 1775166000000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 91.3, "quote_volume": 8.59495, "trades": 2, "taker_buy_volume": 91.3, "taker_buy_quote": 8.59495}, {"ts": 1775166060000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 56.4, "quote_volume": 5.31288, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 5.31288}, {"ts": 1775166120000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1504.2, "quote_volume": 141.54522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166240000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 53856.3, "quote_volume": 5055.29872, "trades": 75, "taker_buy_volume": 30325.9, "taker_buy_quote": 2848.3647}, {"ts": 1775166300000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 177.8, "quote_volume": 16.69542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166360000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166660000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166720000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 459.3, "quote_volume": 43.22013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5234.0, "quote_volume": 493.5662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166840000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 8587.2, "quote_volume": 808.91424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166900000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2073.4, "quote_volume": 195.31428, "trades": 2, "taker_buy_volume": 2073.4, "taker_buy_quote": 195.31428}, {"ts": 1775166960000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 2162.0, "quote_volume": 203.44961, "trades": 2, "taker_buy_volume": 2162.0, "taker_buy_quote": 203.44961}, {"ts": 1775167020000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 16250.3, "quote_volume": 1527.12714, "trades": 16, "taker_buy_volume": 521.7, "taker_buy_quote": 49.09197}, {"ts": 1775167140000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 212.5, "quote_volume": 19.99625, "trades": 1, "taker_buy_volume": 212.5, "taker_buy_quote": 19.99625}, {"ts": 1775167200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2688.1, "quote_volume": 252.6814, "trades": 1, "taker_buy_volume": 2688.1, "taker_buy_quote": 252.6814}, {"ts": 1775167260000, "open": 0.0941, "high": 0.095, "low": 0.0941, "close": 0.0947, "volume": 177341.0, "quote_volume": 16739.53723, "trades": 55, "taker_buy_volume": 159782.3, "taker_buy_quote": 15078.15021}, {"ts": 1775167320000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 13588.8, "quote_volume": 1281.5755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167380000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 18946.0, "quote_volume": 1787.03465, "trades": 14, "taker_buy_volume": 6809.0, "taker_buy_quote": 642.7696}, {"ts": 1775167440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167560000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167740000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167860000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5802.4, "quote_volume": 546.58608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167920000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 525.2, "quote_volume": 49.53324, "trades": 2, "taker_buy_volume": 68.8, "taker_buy_quote": 6.49472}, {"ts": 1775167980000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 11790.9, "quote_volume": 1111.9217, "trades": 33, "taker_buy_volume": 292.2, "taker_buy_quote": 27.59429}, {"ts": 1775168040000, "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": 1775168100000, "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": 1775168160000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 4439.0, "quote_volume": 419.25502, "trades": 8, "taker_buy_volume": 654.6, "taker_buy_quote": 61.80484}, {"ts": 1775168220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 470.5, "quote_volume": 44.46225, "trades": 1, "taker_buy_volume": 470.5, "taker_buy_quote": 44.46225}, {"ts": 1775168340000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168640000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168700000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 7252.6, "quote_volume": 685.35029, "trades": 11, "taker_buy_volume": 6448.4, "taker_buy_quote": 609.3738}, {"ts": 1775168760000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 10294.2, "quote_volume": 971.74268, "trades": 14, "taker_buy_volume": 635.6, "taker_buy_quote": 60.00064}, {"ts": 1775168820000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1021.2, "quote_volume": 96.40128, "trades": 1, "taker_buy_volume": 1021.2, "taker_buy_quote": 96.40128}, {"ts": 1775168880000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1055.9, "quote_volume": 99.52148, "trades": 4, "taker_buy_volume": 557.0, "taker_buy_quote": 52.5251}, {"ts": 1775169000000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7816.9, "quote_volume": 737.74499, "trades": 17, "taker_buy_volume": 2789.3, "taker_buy_quote": 263.30992}, {"ts": 1775169060000, "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": 1775169120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 7894.8, "quote_volume": 745.26912, "trades": 19, "taker_buy_volume": 1486.3, "taker_buy_quote": 140.30672}, {"ts": 1775169180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 7526.1, "quote_volume": 710.46384, "trades": 9, "taker_buy_volume": 4106.1, "taker_buy_quote": 387.61584}, {"ts": 1775169240000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3606.7, "quote_volume": 340.47248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 49971.2, "quote_volume": 4717.90234, "trades": 84, "taker_buy_volume": 18827.0, "taker_buy_quote": 1777.88986}, {"ts": 1775169360000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 10884.0, "quote_volume": 1027.4496, "trades": 75, "taker_buy_volume": 358.2, "taker_buy_quote": 33.81408}, {"ts": 1775169420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169480000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169600000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3554.9, "quote_volume": 335.58256, "trades": 7, "taker_buy_volume": 3554.9, "taker_buy_quote": 335.58256}, {"ts": 1775169660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169780000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1022.4, "quote_volume": 96.6168, "trades": 3, "taker_buy_volume": 1022.4, "taker_buy_quote": 96.6168}, {"ts": 1775169960000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170020000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170140000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170260000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1200.0, "quote_volume": 113.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170320000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170380000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4884.1, "quote_volume": 461.65316, "trades": 5, "taker_buy_volume": 4884.1, "taker_buy_quote": 461.65316}, {"ts": 1775170500000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 4096.2, "quote_volume": 387.50052, "trades": 4, "taker_buy_volume": 2386.2, "taker_buy_quote": 225.73452}, {"ts": 1775170560000, "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": 1775170620000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 106.8, "quote_volume": 10.10328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 93.4, "quote_volume": 8.84498, "trades": 1, "taker_buy_volume": 93.4, "taker_buy_quote": 8.84498}, {"ts": 1775170740000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 838.5, "quote_volume": 79.34614, "trades": 4, "taker_buy_volume": 377.7, "taker_buy_quote": 35.75446}, {"ts": 1775170800000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 3001.4, "quote_volume": 283.71194, "trades": 6, "taker_buy_volume": 796.4, "taker_buy_quote": 75.33944}, {"ts": 1775170860000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1921.6, "quote_volume": 181.78336, "trades": 9, "taker_buy_volume": 1921.6, "taker_buy_quote": 181.78336}, {"ts": 1775170920000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1006.1, "quote_volume": 95.17706, "trades": 4, "taker_buy_volume": 1006.1, "taker_buy_quote": 95.17706}, {"ts": 1775170980000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1611.7, "quote_volume": 152.46682, "trades": 6, "taker_buy_volume": 1611.7, "taker_buy_quote": 152.46682}, {"ts": 1775171040000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 4384.8, "quote_volume": 414.80208, "trades": 7, "taker_buy_volume": 4384.8, "taker_buy_quote": 414.80208}, {"ts": 1775171100000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 5200.5, "quote_volume": 492.10806, "trades": 13, "taker_buy_volume": 1568.1, "taker_buy_quote": 148.48302}, {"ts": 1775171160000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1680.5, "quote_volume": 159.14335, "trades": 6, "taker_buy_volume": 1680.5, "taker_buy_quote": 159.14335}, {"ts": 1775171220000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1324.7, "quote_volume": 125.44909, "trades": 4, "taker_buy_volume": 1324.7, "taker_buy_quote": 125.44909}, {"ts": 1775171280000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 4854.3, "quote_volume": 459.69492, "trades": 14, "taker_buy_volume": 3744.7, "taker_buy_quote": 354.62309}, {"ts": 1775171340000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 2655.4, "quote_volume": 251.49248, "trades": 8, "taker_buy_volume": 1629.2, "taker_buy_quote": 154.41396}, {"ts": 1775171400000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2703.6, "quote_volume": 256.27832, "trades": 11, "taker_buy_volume": 2474.0, "taker_buy_quote": 234.5352}, {"ts": 1775171460000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1395.6, "quote_volume": 132.30288, "trades": 4, "taker_buy_volume": 1395.6, "taker_buy_quote": 132.30288}, {"ts": 1775171520000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 50289.5, "quote_volume": 4764.96553, "trades": 83, "taker_buy_volume": 29613.6, "taker_buy_quote": 2806.79094}, {"ts": 1775171580000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1014.1, "quote_volume": 96.23809, "trades": 3, "taker_buy_volume": 1014.1, "taker_buy_quote": 96.23809}, {"ts": 1775171640000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 2396.1, "quote_volume": 227.20207, "trades": 4, "taker_buy_volume": 517.9, "taker_buy_quote": 49.14871}, {"ts": 1775171700000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 530.0, "quote_volume": 50.297, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 50.297}, {"ts": 1775171760000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 10186.6, "quote_volume": 966.76019, "trades": 5, "taker_buy_volume": 8476.6, "taker_buy_quote": 804.48119}, {"ts": 1775171820000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 4011.2, "quote_volume": 380.30728, "trades": 5, "taker_buy_volume": 455.2, "taker_buy_quote": 43.19848}, {"ts": 1775171880000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 357.3, "quote_volume": 33.90777, "trades": 2, "taker_buy_volume": 357.3, "taker_buy_quote": 33.90777}, {"ts": 1775171940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 322.8, "quote_volume": 30.60144, "trades": 2, "taker_buy_volume": 322.8, "taker_buy_quote": 30.60144}, {"ts": 1775172000000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 258.4, "quote_volume": 24.49632, "trades": 2, "taker_buy_volume": 258.4, "taker_buy_quote": 24.49632}, {"ts": 1775172060000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 805.9, "quote_volume": 76.44315, "trades": 8, "taker_buy_volume": 805.9, "taker_buy_quote": 76.44315}, {"ts": 1775172120000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 16457.6, "quote_volume": 1562.73605, "trades": 12, "taker_buy_volume": 14747.6, "taker_buy_quote": 1400.28605}, {"ts": 1775172180000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 333.4, "quote_volume": 31.673, "trades": 2, "taker_buy_volume": 333.4, "taker_buy_quote": 31.673}, {"ts": 1775172240000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 12319.9, "quote_volume": 1170.41354, "trades": 12, "taker_buy_volume": 10274.6, "taker_buy_quote": 976.11004}, {"ts": 1775172300000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 46477.2, "quote_volume": 4412.78444, "trades": 35, "taker_buy_volume": 21883.8, "taker_buy_quote": 2078.75833}, {"ts": 1775172360000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 999.6, "quote_volume": 94.86204, "trades": 4, "taker_buy_volume": 999.6, "taker_buy_quote": 94.86204}, {"ts": 1775172420000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 794.2, "quote_volume": 75.36958, "trades": 3, "taker_buy_volume": 794.2, "taker_buy_quote": 75.36958}, {"ts": 1775172480000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 634.2, "quote_volume": 60.18558, "trades": 2, "taker_buy_volume": 634.2, "taker_buy_quote": 60.18558}, {"ts": 1775172540000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 641.3, "quote_volume": 60.85937, "trades": 2, "taker_buy_volume": 641.3, "taker_buy_quote": 60.85937}, {"ts": 1775172600000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1290.5, "quote_volume": 122.24499, "trades": 3, "taker_buy_volume": 346.4, "taker_buy_quote": 32.83872}, {"ts": 1775172660000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 727.0, "quote_volume": 68.9196, "trades": 4, "taker_buy_volume": 727.0, "taker_buy_quote": 68.9196}, {"ts": 1775172720000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3289.9, "quote_volume": 311.89534, "trades": 6, "taker_buy_volume": 3289.9, "taker_buy_quote": 311.89534}, {"ts": 1775172780000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1243.5, "quote_volume": 117.91479, "trades": 3, "taker_buy_volume": 309.9, "taker_buy_quote": 29.40951}, {"ts": 1775172840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3931.1, "quote_volume": 373.06139, "trades": 3, "taker_buy_volume": 3931.1, "taker_buy_quote": 373.06139}, {"ts": 1775172900000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 362.7, "quote_volume": 34.4565, "trades": 3, "taker_buy_volume": 362.7, "taker_buy_quote": 34.4565}, {"ts": 1775172960000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1280.4, "quote_volume": 121.5453, "trades": 5, "taker_buy_volume": 353.4, "taker_buy_quote": 33.573}, {"ts": 1775173020000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 387.7, "quote_volume": 36.8315, "trades": 3, "taker_buy_volume": 387.7, "taker_buy_quote": 36.8315}, {"ts": 1775173080000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 984.6, "quote_volume": 93.47573, "trades": 5, "taker_buy_volume": 371.9, "taker_buy_quote": 35.3305}, {"ts": 1775173140000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 330.8, "quote_volume": 31.426, "trades": 2, "taker_buy_volume": 330.8, "taker_buy_quote": 31.426}, {"ts": 1775173200000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2191.2, "quote_volume": 207.96548, "trades": 6, "taker_buy_volume": 1185.3, "taker_buy_quote": 112.50557}, {"ts": 1775173260000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 755.2, "quote_volume": 71.67754, "trades": 4, "taker_buy_volume": 755.2, "taker_buy_quote": 71.67754}, {"ts": 1775173320000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 636.1, "quote_volume": 60.4295, "trades": 4, "taker_buy_volume": 636.1, "taker_buy_quote": 60.4295}, {"ts": 1775173380000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 284.2, "quote_volume": 26.999, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 26.999}, {"ts": 1775173440000, "open": 0.095, "high": 0.095, "low": 0.0942, "close": 0.0944, "volume": 208375.9, "quote_volume": 19705.03959, "trades": 90, "taker_buy_volume": 22357.6, "taker_buy_quote": 2109.12116}, {"ts": 1775173500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 10057.5, "quote_volume": 949.428, "trades": 8, "taker_buy_volume": 10057.5, "taker_buy_quote": 949.428}, {"ts": 1775173560000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1468.7, "quote_volume": 138.88252, "trades": 4, "taker_buy_volume": 1468.7, "taker_buy_quote": 138.88252}, {"ts": 1775173620000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2636.4, "quote_volume": 249.40344, "trades": 5, "taker_buy_volume": 2636.4, "taker_buy_quote": 249.40344}, {"ts": 1775173680000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 3873.8, "quote_volume": 366.90144, "trades": 7, "taker_buy_volume": 3679.1, "taker_buy_quote": 348.48282}, {"ts": 1775173740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 587.4, "quote_volume": 55.68552, "trades": 4, "taker_buy_volume": 587.4, "taker_buy_quote": 55.68552}, {"ts": 1775173800000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 30122.5, "quote_volume": 2858.61169, "trades": 17, "taker_buy_volume": 29775.6, "taker_buy_quote": 2825.7435}, {"ts": 1775173860000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 827.4, "quote_volume": 78.58078, "trades": 3, "taker_buy_volume": 605.2, "taker_buy_quote": 57.494}, {"ts": 1775173920000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 882.2, "quote_volume": 83.84905, "trades": 4, "taker_buy_volume": 882.2, "taker_buy_quote": 83.84905}, {"ts": 1775173980000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1549.7, "quote_volume": 147.2215, "trades": 5, "taker_buy_volume": 1549.7, "taker_buy_quote": 147.2215}, {"ts": 1775174040000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 1017.0, "quote_volume": 96.64326, "trades": 4, "taker_buy_volume": 649.8, "taker_buy_quote": 61.79598}, {"ts": 1775174100000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 601.1, "quote_volume": 57.16461, "trades": 3, "taker_buy_volume": 601.1, "taker_buy_quote": 57.16461}, {"ts": 1775174160000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 608.4, "quote_volume": 57.89341, "trades": 2, "taker_buy_volume": 608.4, "taker_buy_quote": 57.89341}, {"ts": 1775174220000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 347.3, "quote_volume": 33.06296, "trades": 3, "taker_buy_volume": 347.3, "taker_buy_quote": 33.06296}, {"ts": 1775174280000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 46326.4, "quote_volume": 4417.10073, "trades": 32, "taker_buy_volume": 23654.9, "taker_buy_quote": 2255.05812}, {"ts": 1775174340000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 1828.6, "quote_volume": 174.37576, "trades": 5, "taker_buy_volume": 1828.6, "taker_buy_quote": 174.37576}, {"ts": 1775174400000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 4093.9, "quote_volume": 390.61407, "trades": 8, "taker_buy_volume": 4093.9, "taker_buy_quote": 390.61407}, {"ts": 1775174460000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 12762.7, "quote_volume": 1215.58319, "trades": 12, "taker_buy_volume": 811.5, "taker_buy_quote": 77.41861}, {"ts": 1775174520000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 9089.7, "quote_volume": 864.74792, "trades": 11, "taker_buy_volume": 3674.3, "taker_buy_quote": 349.8179}, {"ts": 1775174580000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 16399.4, "quote_volume": 1555.31268, "trades": 22, "taker_buy_volume": 1642.2, "taker_buy_quote": 155.75979}, {"ts": 1775174640000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 8912.3, "quote_volume": 845.20984, "trades": 7, "taker_buy_volume": 2549.1, "taker_buy_quote": 241.95422}, {"ts": 1775174700000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1835.5, "quote_volume": 174.27158, "trades": 9, "taker_buy_volume": 826.3, "taker_buy_quote": 78.4985}, {"ts": 1775174760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 549.6, "quote_volume": 52.212, "trades": 5, "taker_buy_volume": 549.6, "taker_buy_quote": 52.212}, {"ts": 1775174820000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 6044.1, "quote_volume": 573.21935, "trades": 12, "taker_buy_volume": 4029.7, "taker_buy_quote": 382.10382}, {"ts": 1775174880000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 18888.1, "quote_volume": 1790.4416, "trades": 61, "taker_buy_volume": 17385.3, "taker_buy_quote": 1648.12644}, {"ts": 1775174940000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 6793.4, "quote_volume": 642.8201, "trades": 13, "taker_buy_volume": 1737.1, "taker_buy_quote": 164.47779}, {"ts": 1775175000000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 1511.2, "quote_volume": 142.9106, "trades": 5, "taker_buy_volume": 458.1, "taker_buy_quote": 43.38207}, {"ts": 1775175060000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1932.3, "quote_volume": 182.94281, "trades": 5, "taker_buy_volume": 1932.3, "taker_buy_quote": 182.94281}, {"ts": 1775175120000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 9891.6, "quote_volume": 937.75024, "trades": 14, "taker_buy_volume": 9891.6, "taker_buy_quote": 937.75024}, {"ts": 1775175180000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 873.2, "quote_volume": 82.86668, "trades": 7, "taker_buy_volume": 873.2, "taker_buy_quote": 82.86668}, {"ts": 1775175240000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 6987.7, "quote_volume": 663.13273, "trades": 52, "taker_buy_volume": 6789.7, "taker_buy_quote": 644.34253}, {"ts": 1775175300000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 603.1, "quote_volume": 57.23419, "trades": 2, "taker_buy_volume": 603.1, "taker_buy_quote": 57.23419}, {"ts": 1775175360000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 69006.8, "quote_volume": 6535.96028, "trades": 23, "taker_buy_volume": 634.2, "taker_buy_quote": 60.10394}, {"ts": 1775175420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 9418.9, "quote_volume": 892.91172, "trades": 6, "taker_buy_volume": 9418.9, "taker_buy_quote": 892.91172}, {"ts": 1775175480000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 1997.5, "quote_volume": 189.28421, "trades": 5, "taker_buy_volume": 746.4, "taker_buy_quote": 70.80504}, {"ts": 1775175540000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 3934.8, "quote_volume": 372.3354, "trades": 6, "taker_buy_volume": 1033.2, "taker_buy_quote": 97.84404}, {"ts": 1775175600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 933.0, "quote_volume": 88.3551, "trades": 2, "taker_buy_volume": 933.0, "taker_buy_quote": 88.3551}, {"ts": 1775175660000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 13515.0, "quote_volume": 1280.05555, "trades": 59, "taker_buy_volume": 13515.0, "taker_buy_quote": 1280.05555}, {"ts": 1775175720000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 2923.1, "quote_volume": 277.42198, "trades": 23, "taker_buy_volume": 2923.1, "taker_buy_quote": 277.42198}, {"ts": 1775175780000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 19357.6, "quote_volume": 1837.2242, "trades": 13, "taker_buy_volume": 5993.9, "taker_buy_quote": 569.00907}, {"ts": 1775175840000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 555.4, "quote_volume": 52.763, "trades": 3, "taker_buy_volume": 555.4, "taker_buy_quote": 52.763}, {"ts": 1775175900000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 435.5, "quote_volume": 41.35495, "trades": 2, "taker_buy_volume": 435.5, "taker_buy_quote": 41.35495}, {"ts": 1775175960000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1010.9, "quote_volume": 95.93441, "trades": 3, "taker_buy_volume": 1010.9, "taker_buy_quote": 95.93441}, {"ts": 1775176020000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 4256.2, "quote_volume": 403.02892, "trades": 10, "taker_buy_volume": 907.7, "taker_buy_quote": 86.0}, {"ts": 1775176080000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 542.3, "quote_volume": 51.43852, "trades": 3, "taker_buy_volume": 542.3, "taker_buy_quote": 51.43852}, {"ts": 1775176140000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 653.8, "quote_volume": 61.94859, "trades": 3, "taker_buy_volume": 653.8, "taker_buy_quote": 61.94859}, {"ts": 1775176200000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 8047.5, "quote_volume": 762.13006, "trades": 56, "taker_buy_volume": 8047.5, "taker_buy_quote": 762.13006}, {"ts": 1775176260000, "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 64424.1, "quote_volume": 6097.07138, "trades": 31, "taker_buy_volume": 7595.4, "taker_buy_quote": 718.75575}, {"ts": 1775176320000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 961.1, "quote_volume": 90.95765, "trades": 2, "taker_buy_volume": 961.1, "taker_buy_quote": 90.95765}, {"ts": 1775176380000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 781.1, "quote_volume": 73.97017, "trades": 3, "taker_buy_volume": 781.1, "taker_buy_quote": 73.97017}, {"ts": 1775176440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1014.4, "quote_volume": 96.06368, "trades": 3, "taker_buy_volume": 1014.4, "taker_buy_quote": 96.06368}, {"ts": 1775176500000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1718.2, "quote_volume": 162.74076, "trades": 4, "taker_buy_volume": 1718.2, "taker_buy_quote": 162.74076}, {"ts": 1775176560000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 565.8, "quote_volume": 53.5695, "trades": 4, "taker_buy_volume": 448.2, "taker_buy_quote": 42.44454}, {"ts": 1775176620000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 2548.0, "quote_volume": 241.09459, "trades": 5, "taker_buy_volume": 537.9, "taker_buy_quote": 50.93913}, {"ts": 1775176680000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 2593.2, "quote_volume": 245.59731, "trades": 3, "taker_buy_volume": 2593.2, "taker_buy_quote": 245.59731}, {"ts": 1775176740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 402.7, "quote_volume": 38.17596, "trades": 2, "taker_buy_volume": 402.7, "taker_buy_quote": 38.17596}, {"ts": 1775176800000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 780.4, "quote_volume": 73.89331, "trades": 4, "taker_buy_volume": 674.7, "taker_buy_quote": 63.89409}, {"ts": 1775176860000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 11319.9, "quote_volume": 1068.82528, "trades": 27, "taker_buy_volume": 9987.6, "taker_buy_quote": 943.02093}, {"ts": 1775176920000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 4479.5, "quote_volume": 423.35008, "trades": 6, "taker_buy_volume": 4479.5, "taker_buy_quote": 423.35008}, {"ts": 1775176980000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 889.4, "quote_volume": 84.13724, "trades": 5, "taker_buy_volume": 889.4, "taker_buy_quote": 84.13724}, {"ts": 1775177040000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 360.1, "quote_volume": 34.10147, "trades": 1, "taker_buy_volume": 360.1, "taker_buy_quote": 34.10147}, {"ts": 1775177100000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 712.5, "quote_volume": 67.43482, "trades": 6, "taker_buy_volume": 712.5, "taker_buy_quote": 67.43482}, {"ts": 1775177160000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1740.0, "quote_volume": 164.624, "trades": 13, "taker_buy_volume": 1740.0, "taker_buy_quote": 164.624}, {"ts": 1775177220000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1428.1, "quote_volume": 135.13133, "trades": 4, "taker_buy_volume": 1428.1, "taker_buy_quote": 135.13133}, {"ts": 1775177280000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 636.4, "quote_volume": 60.24703, "trades": 4, "taker_buy_volume": 435.9, "taker_buy_quote": 41.27973}, {"ts": 1775177340000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 545.1, "quote_volume": 51.62097, "trades": 4, "taker_buy_volume": 545.1, "taker_buy_quote": 51.62097}, {"ts": 1775177400000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 782.0, "quote_volume": 74.07084, "trades": 7, "taker_buy_volume": 617.3, "taker_buy_quote": 58.47375}, {"ts": 1775177460000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 411.9, "quote_volume": 39.04812, "trades": 3, "taker_buy_volume": 411.9, "taker_buy_quote": 39.04812}, {"ts": 1775177520000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 2693.2, "quote_volume": 255.07123, "trades": 5, "taker_buy_volume": 317.7, "taker_buy_quote": 30.11796}, {"ts": 1775177580000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 7814.9, "quote_volume": 738.55275, "trades": 9, "taker_buy_volume": 341.3, "taker_buy_quote": 32.28698}, {"ts": 1775177640000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 17869.4, "quote_volume": 1688.63228, "trades": 22, "taker_buy_volume": 17661.6, "taker_buy_quote": 1669.02615}, {"ts": 1775177700000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 534.4, "quote_volume": 50.44736, "trades": 3, "taker_buy_volume": 534.4, "taker_buy_quote": 50.44736}, {"ts": 1775177760000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 568.8, "quote_volume": 53.69472, "trades": 3, "taker_buy_volume": 568.8, "taker_buy_quote": 53.69472}, {"ts": 1775177820000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 10017.2, "quote_volume": 945.4616, "trades": 58, "taker_buy_volume": 7941.7, "taker_buy_quote": 749.74195}, {"ts": 1775177880000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2746.5, "quote_volume": 259.54425, "trades": 5, "taker_buy_volume": 2746.5, "taker_buy_quote": 259.54425}, {"ts": 1775177940000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 353.2, "quote_volume": 33.39643, "trades": 2, "taker_buy_volume": 353.2, "taker_buy_quote": 33.39643}, {"ts": 1775178000000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 535.5, "quote_volume": 50.64089, "trades": 4, "taker_buy_volume": 535.5, "taker_buy_quote": 50.64089}, {"ts": 1775178060000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 303.2, "quote_volume": 28.6524, "trades": 3, "taker_buy_volume": 303.2, "taker_buy_quote": 28.6524}, {"ts": 1775178120000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 27881.4, "quote_volume": 2626.58649, "trades": 35, "taker_buy_volume": 18328.6, "taker_buy_quote": 1727.15504}, {"ts": 1775178180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 670.9, "quote_volume": 63.33296, "trades": 4, "taker_buy_volume": 670.9, "taker_buy_quote": 63.33296}, {"ts": 1775178240000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 360.8, "quote_volume": 34.0956, "trades": 2, "taker_buy_volume": 360.8, "taker_buy_quote": 34.0956}, {"ts": 1775178300000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 564.4, "quote_volume": 53.31564, "trades": 2, "taker_buy_volume": 564.4, "taker_buy_quote": 53.31564}, {"ts": 1775178360000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 518.7, "quote_volume": 49.0048, "trades": 3, "taker_buy_volume": 518.7, "taker_buy_quote": 49.0048}, {"ts": 1775178420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 327.0, "quote_volume": 30.8688, "trades": 3, "taker_buy_volume": 327.0, "taker_buy_quote": 30.8688}, {"ts": 1775178480000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 36364.1, "quote_volume": 3425.21119, "trades": 125, "taker_buy_volume": 29876.1, "taker_buy_quote": 2814.41406}, {"ts": 1775178540000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 542.5, "quote_volume": 51.15775, "trades": 2, "taker_buy_volume": 542.5, "taker_buy_quote": 51.15775}, {"ts": 1775178600000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 489.2, "quote_volume": 46.13156, "trades": 4, "taker_buy_volume": 489.2, "taker_buy_quote": 46.13156}, {"ts": 1775178660000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5930.1, "quote_volume": 558.61542, "trades": 34, "taker_buy_volume": 5930.1, "taker_buy_quote": 558.61542}, {"ts": 1775178720000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 513.3, "quote_volume": 48.40419, "trades": 2, "taker_buy_volume": 513.3, "taker_buy_quote": 48.40419}, {"ts": 1775178780000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1681.5, "quote_volume": 158.71638, "trades": 5, "taker_buy_volume": 1681.5, "taker_buy_quote": 158.71638}, {"ts": 1775178840000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 712.7, "quote_volume": 67.32275, "trades": 4, "taker_buy_volume": 438.7, "taker_buy_quote": 41.45715}, {"ts": 1775178900000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 15456.9, "quote_volume": 1456.44429, "trades": 16, "taker_buy_volume": 492.2, "taker_buy_quote": 46.48478}, {"ts": 1775178960000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 433.9, "quote_volume": 40.91677, "trades": 2, "taker_buy_volume": 433.9, "taker_buy_quote": 40.91677}, {"ts": 1775179020000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 633.4, "quote_volume": 59.72962, "trades": 2, "taker_buy_volume": 633.4, "taker_buy_quote": 59.72962}, {"ts": 1775179080000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 620.7, "quote_volume": 58.53201, "trades": 3, "taker_buy_volume": 620.7, "taker_buy_quote": 58.53201}, {"ts": 1775179140000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 970.4, "quote_volume": 91.43711, "trades": 5, "taker_buy_volume": 509.9, "taker_buy_quote": 48.05801}, {"ts": 1775179200000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 267.9, "quote_volume": 25.26297, "trades": 2, "taker_buy_volume": 267.9, "taker_buy_quote": 25.26297}, {"ts": 1775179260000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 14136.4, "quote_volume": 1333.19315, "trades": 52, "taker_buy_volume": 14136.4, "taker_buy_quote": 1333.19315}, {"ts": 1775179320000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 942.5, "quote_volume": 89.02182, "trades": 5, "taker_buy_volume": 942.5, "taker_buy_quote": 89.02182}, {"ts": 1775179380000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 427.3, "quote_volume": 40.3645, "trades": 3, "taker_buy_volume": 427.3, "taker_buy_quote": 40.3645}, {"ts": 1775179440000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 438.1, "quote_volume": 41.35664, "trades": 2, "taker_buy_volume": 438.1, "taker_buy_quote": 41.35664}, {"ts": 1775179500000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 496.8, "quote_volume": 46.9178, "trades": 4, "taker_buy_volume": 496.8, "taker_buy_quote": 46.9178}, {"ts": 1775179560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 466.4, "quote_volume": 44.0748, "trades": 3, "taker_buy_volume": 466.4, "taker_buy_quote": 44.0748}, {"ts": 1775179620000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 6637.6, "quote_volume": 627.26865, "trades": 5, "taker_buy_volume": 5791.1, "taker_buy_quote": 547.2744}, {"ts": 1775179680000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 21634.3, "quote_volume": 2041.7551, "trades": 12, "taker_buy_volume": 1071.2, "taker_buy_quote": 101.14594}, {"ts": 1775179740000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 576.4, "quote_volume": 54.44431, "trades": 2, "taker_buy_volume": 576.4, "taker_buy_quote": 54.44431}, {"ts": 1775179800000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1800.3, "quote_volume": 169.81389, "trades": 5, "taker_buy_volume": 456.0, "taker_buy_quote": 43.0464}, {"ts": 1775179860000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 2572.0, "quote_volume": 242.66237, "trades": 4, "taker_buy_volume": 1227.7, "taker_buy_quote": 115.89488}, {"ts": 1775179920000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 577.6, "quote_volume": 54.52544, "trades": 2, "taker_buy_volume": 577.6, "taker_buy_quote": 54.52544}, {"ts": 1775179980000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1632.1, "quote_volume": 153.90703, "trades": 3, "taker_buy_volume": 1632.1, "taker_buy_quote": 153.90703}, {"ts": 1775180040000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 558.2, "quote_volume": 52.62144, "trades": 4, "taker_buy_volume": 390.0, "taker_buy_quote": 36.777}, {"ts": 1775180100000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 933.8, "quote_volume": 87.88597, "trades": 4, "taker_buy_volume": 827.5, "taker_buy_quote": 77.88314}, {"ts": 1775180160000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0938, "volume": 48145.0, "quote_volume": 4517.48754, "trades": 75, "taker_buy_volume": 22289.7, "taker_buy_quote": 2091.94914}, {"ts": 1775180220000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 13605.5, "quote_volume": 1274.06427, "trades": 12, "taker_buy_volume": 4195.3, "taker_buy_quote": 393.26955}, {"ts": 1775180280000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 818.7, "quote_volume": 76.78124, "trades": 3, "taker_buy_volume": 754.6, "taker_buy_quote": 70.78148}, {"ts": 1775180340000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 537.6, "quote_volume": 50.42688, "trades": 2, "taker_buy_volume": 537.6, "taker_buy_quote": 50.42688}, {"ts": 1775180400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1486.0, "quote_volume": 139.3868, "trades": 3, "taker_buy_volume": 1486.0, "taker_buy_quote": 139.3868}, {"ts": 1775180460000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1319.4, "quote_volume": 123.75972, "trades": 4, "taker_buy_volume": 1319.4, "taker_buy_quote": 123.75972}, {"ts": 1775180520000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 9784.9, "quote_volume": 915.95753, "trades": 9, "taker_buy_volume": 540.3, "taker_buy_quote": 50.66297}, {"ts": 1775180580000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 473.7, "quote_volume": 44.40829, "trades": 3, "taker_buy_volume": 473.7, "taker_buy_quote": 44.40829}, {"ts": 1775180640000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 6351.9, "quote_volume": 595.2329, "trades": 5, "taker_buy_volume": 4641.9, "taker_buy_quote": 435.0059}, {"ts": 1775180700000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 6551.1, "quote_volume": 613.92175, "trades": 5, "taker_buy_volume": 6551.1, "taker_buy_quote": 613.92175}, {"ts": 1775180760000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 505.0, "quote_volume": 47.34445, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 47.34445}, {"ts": 1775180820000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 323.6, "quote_volume": 30.32132, "trades": 2, "taker_buy_volume": 323.6, "taker_buy_quote": 30.32132}, {"ts": 1775180880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 331.1, "quote_volume": 31.02407, "trades": 2, "taker_buy_volume": 331.1, "taker_buy_quote": 31.02407}, {"ts": 1775180940000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 546.9, "quote_volume": 51.26804, "trades": 3, "taker_buy_volume": 546.9, "taker_buy_quote": 51.26804}, {"ts": 1775181000000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 25105.4, "quote_volume": 2355.38306, "trades": 31, "taker_buy_volume": 25105.4, "taker_buy_quote": 2355.38306}, {"ts": 1775181060000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 5117.0, "quote_volume": 480.75742, "trades": 21, "taker_buy_volume": 4903.2, "taker_buy_quote": 460.70298}, {"ts": 1775181120000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 7258.6, "quote_volume": 681.58254, "trades": 55, "taker_buy_volume": 7258.6, "taker_buy_quote": 681.58254}, {"ts": 1775181180000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 865.0, "quote_volume": 81.17098, "trades": 4, "taker_buy_volume": 549.1, "taker_buy_quote": 51.56049}, {"ts": 1775181240000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3756.0, "quote_volume": 352.34093, "trades": 4, "taker_buy_volume": 482.1, "taker_buy_quote": 45.24911}, {"ts": 1775181300000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2139.5, "quote_volume": 200.6851, "trades": 16, "taker_buy_volume": 2139.5, "taker_buy_quote": 200.6851}, {"ts": 1775181360000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 673.6, "quote_volume": 63.18368, "trades": 3, "taker_buy_volume": 673.6, "taker_buy_quote": 63.18368}, {"ts": 1775181420000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 306.5, "quote_volume": 28.7497, "trades": 2, "taker_buy_volume": 306.5, "taker_buy_quote": 28.7497}, {"ts": 1775181480000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 668.7, "quote_volume": 62.72406, "trades": 8, "taker_buy_volume": 668.7, "taker_buy_quote": 62.72406}, {"ts": 1775181540000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 6532.8, "quote_volume": 612.80473, "trades": 52, "taker_buy_volume": 6532.8, "taker_buy_quote": 612.80473}, {"ts": 1775181600000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 897.9, "quote_volume": 84.22302, "trades": 4, "taker_buy_volume": 434.5, "taker_buy_quote": 40.7561}, {"ts": 1775181660000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 1118.4, "quote_volume": 104.82748, "trades": 4, "taker_buy_volume": 1011.6, "taker_buy_quote": 94.82032}, {"ts": 1775181720000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 1777.6, "quote_volume": 166.60528, "trades": 6, "taker_buy_volume": 441.6, "taker_buy_quote": 41.42208}, {"ts": 1775181780000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 13600.5, "quote_volume": 1274.47409, "trades": 69, "taker_buy_volume": 12264.5, "taker_buy_quote": 1149.29089}, {"ts": 1775181840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2133.9, "quote_volume": 200.15982, "trades": 5, "taker_buy_volume": 2133.9, "taker_buy_quote": 200.15982}, {"ts": 1775181900000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 616.8, "quote_volume": 57.91752, "trades": 2, "taker_buy_volume": 616.8, "taker_buy_quote": 57.91752}, {"ts": 1775181960000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 616.8, "quote_volume": 57.91752, "trades": 1, "taker_buy_volume": 616.8, "taker_buy_quote": 57.91752}, {"ts": 1775182020000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 3022.5, "quote_volume": 283.441, "trades": 5, "taker_buy_volume": 617.5, "taker_buy_quote": 57.9215}, {"ts": 1775182140000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1066.0, "quote_volume": 99.9908, "trades": 1, "taker_buy_volume": 1066.0, "taker_buy_quote": 99.9908}, {"ts": 1775182200000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 16921.3, "quote_volume": 1584.9097, "trades": 15, "taker_buy_volume": 12170.3, "taker_buy_quote": 1139.94753}, {"ts": 1775182260000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 7145.6, "quote_volume": 667.47196, "trades": 8, "taker_buy_volume": 623.1, "taker_buy_quote": 58.25985}, {"ts": 1775182320000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182380000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 41904.3, "quote_volume": 3917.26757, "trades": 59, "taker_buy_volume": 29031.8, "taker_buy_quote": 2714.97607}, {"ts": 1775182440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1805.5, "quote_volume": 168.9948, "trades": 6, "taker_buy_volume": 1805.5, "taker_buy_quote": 168.9948}, {"ts": 1775182500000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 3615.0, "quote_volume": 337.812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182560000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 624.5, "quote_volume": 58.4532, "trades": 6, "taker_buy_volume": 624.5, "taker_buy_quote": 58.4532}, {"ts": 1775182620000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 12887.5, "quote_volume": 1208.69125, "trades": 12, "taker_buy_volume": 11177.5, "taker_buy_quote": 1048.63525}, {"ts": 1775182680000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 334.2, "quote_volume": 31.34796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 622.6, "quote_volume": 58.46214, "trades": 5, "taker_buy_volume": 622.6, "taker_buy_quote": 58.46214}, {"ts": 1775182800000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 621.8, "quote_volume": 58.4492, "trades": 2, "taker_buy_volume": 621.8, "taker_buy_quote": 58.4492}, {"ts": 1775182860000, "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": 1775182920000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 689.3, "quote_volume": 64.65552, "trades": 3, "taker_buy_volume": 622.2, "taker_buy_quote": 58.36236}, {"ts": 1775182980000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183040000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183100000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 622.2, "quote_volume": 58.42458, "trades": 2, "taker_buy_volume": 622.2, "taker_buy_quote": 58.42458}, {"ts": 1775183160000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 8739.0, "quote_volume": 819.7182, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183220000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1336.0, "quote_volume": 125.1832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 18884.5, "quote_volume": 1769.47765, "trades": 61, "taker_buy_volume": 9589.7, "taker_buy_quote": 898.55489}, {"ts": 1775183340000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 563.6, "quote_volume": 52.75296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2481.1, "quote_volume": 231.98285, "trades": 5, "taker_buy_volume": 1923.8, "taker_buy_quote": 179.8753}, {"ts": 1775183460000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2334.2, "quote_volume": 218.2477, "trades": 2, "taker_buy_volume": 624.2, "taker_buy_quote": 58.3627}, {"ts": 1775183520000, "open": 0.0934, "high": 0.0934, "low": 0.093, "close": 0.0931, "volume": 77790.1, "quote_volume": 7259.1162, "trades": 90, "taker_buy_volume": 11708.7, "taker_buy_quote": 1090.24254}, {"ts": 1775183580000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 4791.5, "quote_volume": 446.78245, "trades": 15, "taker_buy_volume": 4717.2, "taker_buy_quote": 439.86512}, {"ts": 1775183640000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 15747.1, "quote_volume": 1469.48056, "trades": 43, "taker_buy_volume": 10056.9, "taker_buy_quote": 938.5849}, {"ts": 1775183700000, "open": 0.0932, "high": 0.0934, "low": 0.093, "close": 0.0931, "volume": 49908.1, "quote_volume": 4651.59508, "trades": 47, "taker_buy_volume": 3553.6, "taker_buy_quote": 331.34899}, {"ts": 1775183760000, "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": 1775183820000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 5586.5, "quote_volume": 520.65014, "trades": 6, "taker_buy_volume": 5469.9, "taker_buy_quote": 509.79468}, {"ts": 1775183880000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 1609.5, "quote_volume": 149.80888, "trades": 7, "taker_buy_volume": 1126.9, "taker_buy_quote": 104.92708}, {"ts": 1775183940000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 4229.1, "quote_volume": 392.62794, "trades": 26, "taker_buy_volume": 3481.2, "taker_buy_quote": 323.18565}, {"ts": 1775184000000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 60259.6, "quote_volume": 5593.16108, "trades": 69, "taker_buy_volume": 43809.2, "taker_buy_quote": 4066.56396}, {"ts": 1775184060000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 478.6, "quote_volume": 44.46136, "trades": 5, "taker_buy_volume": 236.4, "taker_buy_quote": 21.9852}, {"ts": 1775184120000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 4015.1, "quote_volume": 373.05915, "trades": 25, "taker_buy_volume": 3595.1, "taker_buy_quote": 334.08315}, {"ts": 1775184180000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3938.2, "quote_volume": 366.64642, "trades": 3, "taker_buy_volume": 3938.2, "taker_buy_quote": 366.64642}, {"ts": 1775184240000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 635.7, "quote_volume": 59.18367, "trades": 6, "taker_buy_volume": 635.7, "taker_buy_quote": 59.18367}, {"ts": 1775184300000, "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": 1775184360000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 1207.5, "quote_volume": 112.429, "trades": 2, "taker_buy_volume": 1207.5, "taker_buy_quote": 112.429}, {"ts": 1775184420000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1470.2, "quote_volume": 136.87562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184480000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 5902.7, "quote_volume": 550.87356, "trades": 8, "taker_buy_volume": 5687.7, "taker_buy_quote": 530.81406}, {"ts": 1775184540000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 13968.0, "quote_volume": 1304.23578, "trades": 19, "taker_buy_volume": 11470.4, "taker_buy_quote": 1071.30087}, {"ts": 1775184600000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 857.7, "quote_volume": 80.11987, "trades": 5, "taker_buy_volume": 857.7, "taker_buy_quote": 80.11987}, {"ts": 1775184660000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 312.5, "quote_volume": 29.21875, "trades": 1, "taker_buy_volume": 312.5, "taker_buy_quote": 29.21875}, {"ts": 1775184720000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 16424.3, "quote_volume": 1534.46831, "trades": 19, "taker_buy_volume": 12041.1, "taker_buy_quote": 1125.34475}, {"ts": 1775184780000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 44549.9, "quote_volume": 4171.78032, "trades": 81, "taker_buy_volume": 44549.9, "taker_buy_quote": 4171.78032}, {"ts": 1775184840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1032.5, "quote_volume": 96.8485, "trades": 4, "taker_buy_volume": 398.2, "taker_buy_quote": 37.35116}, {"ts": 1775184900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184960000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 5882.4, "quote_volume": 552.65126, "trades": 13, "taker_buy_volume": 5882.4, "taker_buy_quote": 552.65126}, {"ts": 1775185020000, "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": 1775185080000, "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": 1775185140000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 805.4, "quote_volume": 75.84127, "trades": 4, "taker_buy_volume": 637.7, "taker_buy_quote": 60.0607}, {"ts": 1775185200000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2322.0, "quote_volume": 218.7324, "trades": 19, "taker_buy_volume": 2322.0, "taker_buy_quote": 218.7324}, {"ts": 1775185260000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1034.8, "quote_volume": 97.58164, "trades": 2, "taker_buy_volume": 1034.8, "taker_buy_quote": 97.58164}, {"ts": 1775185320000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 24898.6, "quote_volume": 2344.15225, "trades": 33, "taker_buy_volume": 2749.1, "taker_buy_quote": 258.96522}, {"ts": 1775185380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 923.4, "quote_volume": 86.89194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185440000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185500000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 12896.3, "quote_volume": 1212.2522, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185560000, "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": 1775185620000, "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": 1775185680000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 84.2, "quote_volume": 7.90638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185740000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 12305.6, "quote_volume": 1157.95696, "trades": 5, "taker_buy_volume": 12305.6, "taker_buy_quote": 1157.95696}, {"ts": 1775185800000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2000.0, "quote_volume": 188.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185860000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185920000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185980000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186040000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 531.0, "quote_volume": 49.9671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186100000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186160000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 5871.0, "quote_volume": 552.68888, "trades": 7, "taker_buy_volume": 567.8, "taker_buy_quote": 53.48676}, {"ts": 1775186220000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4479.3, "quote_volume": 421.50213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186340000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186400000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2124.0, "quote_volume": 199.64345, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186520000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1457.7, "quote_volume": 137.16957, "trades": 1, "taker_buy_volume": 1457.7, "taker_buy_quote": 137.16957}, {"ts": 1775186580000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186700000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186760000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 106.4, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 106.4, "taker_buy_quote": 10.02288}, {"ts": 1775186820000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 6267.4, "quote_volume": 589.70918, "trades": 5, "taker_buy_volume": 316.1, "taker_buy_quote": 29.74501}, {"ts": 1775186940000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 106.4, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187000000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 1359.7, "quote_volume": 127.69709, "trades": 2, "taker_buy_volume": 106.3, "taker_buy_quote": 10.00283}, {"ts": 1775187060000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1415.6, "quote_volume": 132.79393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187180000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 7371.8, "quote_volume": 692.30645, "trades": 5, "taker_buy_volume": 7371.8, "taker_buy_quote": 692.30645}, {"ts": 1775187240000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 310.7, "quote_volume": 29.23687, "trades": 1, "taker_buy_volume": 310.7, "taker_buy_quote": 29.23687}, {"ts": 1775187300000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 845.4, "quote_volume": 79.29852, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187360000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187420000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 5633.3, "quote_volume": 528.06649, "trades": 15, "taker_buy_volume": 660.4, "taker_buy_quote": 62.01156}, {"ts": 1775187480000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 22720.5, "quote_volume": 2126.64619, "trades": 15, "taker_buy_volume": 287.4, "taker_buy_quote": 26.92938}, {"ts": 1775187540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 892.2, "quote_volume": 83.50992, "trades": 3, "taker_buy_volume": 892.2, "taker_buy_quote": 83.50992}, {"ts": 1775187600000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 924.3, "quote_volume": 86.55317, "trades": 3, "taker_buy_volume": 386.9, "taker_buy_quote": 36.25253}, {"ts": 1775187660000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 107.0, "quote_volume": 10.0045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187720000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 210.7, "quote_volume": 19.72152, "trades": 2, "taker_buy_volume": 210.7, "taker_buy_quote": 19.72152}, {"ts": 1775187780000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 3043.8, "quote_volume": 284.59332, "trades": 12, "taker_buy_volume": 107.0, "taker_buy_quote": 10.0152}, {"ts": 1775187840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187900000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2280.2, "quote_volume": 212.97068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187960000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 4563.5, "quote_volume": 425.80768, "trades": 11, "taker_buy_volume": 331.3, "taker_buy_quote": 30.94342}, {"ts": 1775188020000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 779.4, "quote_volume": 72.64008, "trades": 3, "taker_buy_volume": 628.4, "taker_buy_quote": 58.56688}, {"ts": 1775188080000, "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": 1775188140000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 7335.6, "quote_volume": 684.41148, "trades": 4, "taker_buy_volume": 7335.6, "taker_buy_quote": 684.41148}, {"ts": 1775188200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 633.6, "quote_volume": 59.17824, "trades": 1, "taker_buy_volume": 633.6, "taker_buy_quote": 59.17824}, {"ts": 1775188260000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1916.3, "quote_volume": 178.79079, "trades": 5, "taker_buy_volume": 206.3, "taker_buy_quote": 19.24779}, {"ts": 1775188320000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2720.3, "quote_volume": 254.07602, "trades": 3, "taker_buy_volume": 2720.3, "taker_buy_quote": 254.07602}, {"ts": 1775188380000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 593.0, "quote_volume": 55.3862, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 55.3862}, {"ts": 1775188440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 803.8, "quote_volume": 74.99454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 366.6, "quote_volume": 34.22972, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 29.2342}, {"ts": 1775188560000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 21612.8, "quote_volume": 2012.56809, "trades": 20, "taker_buy_volume": 4867.5, "taker_buy_quote": 453.16425}, {"ts": 1775188620000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 15393.4, "quote_volume": 1433.09605, "trades": 12, "taker_buy_volume": 15098.5, "taker_buy_quote": 1405.67035}, {"ts": 1775188680000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 313.7, "quote_volume": 29.23684, "trades": 2, "taker_buy_volume": 313.7, "taker_buy_quote": 29.23684}, {"ts": 1775188740000, "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": 1775188800000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 667.6, "quote_volume": 62.28708, "trades": 2, "taker_buy_volume": 667.6, "taker_buy_quote": 62.28708}, {"ts": 1775188860000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 8389.8, "quote_volume": 781.40983, "trades": 8, "taker_buy_volume": 3194.5, "taker_buy_quote": 297.7274}, {"ts": 1775188920000, "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": 1775188980000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 638.8, "quote_volume": 59.53616, "trades": 2, "taker_buy_volume": 638.8, "taker_buy_quote": 59.53616}, {"ts": 1775189040000, "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": 1775189100000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 7713.4, "quote_volume": 719.28506, "trades": 10, "taker_buy_volume": 7713.4, "taker_buy_quote": 719.28506}, {"ts": 1775189160000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189220000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 826.9, "quote_volume": 77.06708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 67.8, "quote_volume": 6.31218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 626.5, "quote_volume": 58.45245, "trades": 1, "taker_buy_volume": 626.5, "taker_buy_quote": 58.45245}, {"ts": 1775189400000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 294.7, "quote_volume": 27.45529, "trades": 2, "taker_buy_volume": 187.2, "taker_buy_quote": 17.44704}, {"ts": 1775189460000, "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": 1775189520000, "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": 1775189580000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 11469.9, "quote_volume": 1068.99468, "trades": 5, "taker_buy_volume": 9759.9, "taker_buy_quote": 909.62268}, {"ts": 1775189640000, "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": 1775189700000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 313.0, "quote_volume": 29.2029, "trades": 3, "taker_buy_volume": 313.0, "taker_buy_quote": 29.2029}, {"ts": 1775189760000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 111.2, "quote_volume": 10.37496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189820000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 17022.2, "quote_volume": 1585.04393, "trades": 18, "taker_buy_volume": 3063.0, "taker_buy_quote": 285.65104}, {"ts": 1775189880000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 410.9, "quote_volume": 38.29588, "trades": 2, "taker_buy_volume": 410.9, "taker_buy_quote": 38.29588}, {"ts": 1775189940000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 7392.1, "quote_volume": 687.68012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190000000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1199.6, "quote_volume": 111.68276, "trades": 3, "taker_buy_volume": 1199.6, "taker_buy_quote": 111.68276}, {"ts": 1775190060000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 31733.5, "quote_volume": 2951.15669, "trades": 23, "taker_buy_volume": 2164.9, "taker_buy_quote": 201.48876}, {"ts": 1775190120000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 6465.3, "quote_volume": 601.33591, "trades": 14, "taker_buy_volume": 4402.7, "taker_buy_quote": 409.51411}, {"ts": 1775190180000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 10581.4, "quote_volume": 982.34992, "trades": 30, "taker_buy_volume": 8891.5, "taker_buy_quote": 825.62579}, {"ts": 1775190240000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 19885.2, "quote_volume": 1842.44263, "trades": 27, "taker_buy_volume": 5023.7, "taker_buy_quote": 465.94011}, {"ts": 1775190300000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 64590.5, "quote_volume": 5974.95061, "trades": 32, "taker_buy_volume": 9689.9, "taker_buy_quote": 896.65111}, {"ts": 1775190360000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 13906.4, "quote_volume": 1287.73264, "trades": 7, "taker_buy_volume": 13841.7, "taker_buy_quote": 1281.74142}, {"ts": 1775190420000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 486.0, "quote_volume": 45.01441, "trades": 3, "taker_buy_volume": 108.1, "taker_buy_quote": 10.02087}, {"ts": 1775190480000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 784.3, "quote_volume": 72.73611, "trades": 4, "taker_buy_volume": 569.4, "taker_buy_quote": 52.81488}, {"ts": 1775190540000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 12338.9, "quote_volume": 1143.87895, "trades": 10, "taker_buy_volume": 314.6, "taker_buy_quote": 29.22634}, {"ts": 1775190600000, "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": 1775190660000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 2346.4, "quote_volume": 217.26583, "trades": 4, "taker_buy_volume": 2130.3, "taker_buy_quote": 197.26578}, {"ts": 1775190720000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190780000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 31136.7, "quote_volume": 2891.07819, "trades": 77, "taker_buy_volume": 31136.7, "taker_buy_quote": 2891.07819}, {"ts": 1775190840000, "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": 1775190900000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 107.8, "quote_volume": 10.00384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191020000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 555.0, "quote_volume": 51.504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 1546.9, "quote_volume": 143.47647, "trades": 12, "taker_buy_volume": 1077.5, "taker_buy_quote": 99.992}, {"ts": 1775191140000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 53.8, "quote_volume": 4.99802, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 4.99802}, {"ts": 1775191200000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 40571.5, "quote_volume": 3773.11512, "trades": 10, "taker_buy_volume": 34403.2, "taker_buy_quote": 3199.46322}, {"ts": 1775191260000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 58495.5, "quote_volume": 5444.24411, "trades": 44, "taker_buy_volume": 42434.7, "taker_buy_quote": 3949.47079}, {"ts": 1775191320000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 5106.4, "quote_volume": 475.40584, "trades": 12, "taker_buy_volume": 5106.4, "taker_buy_quote": 475.40584}, {"ts": 1775191380000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 68493.8, "quote_volume": 6384.79622, "trades": 113, "taker_buy_volume": 66754.3, "taker_buy_quote": 6222.61196}, {"ts": 1775191440000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 9003.5, "quote_volume": 840.52345, "trades": 18, "taker_buy_volume": 783.3, "taker_buy_quote": 73.23855}, {"ts": 1775191500000, "open": 0.0933, "high": 0.0933, "low": 0.0929, "close": 0.093, "volume": 31034.7, "quote_volume": 2888.45079, "trades": 80, "taker_buy_volume": 8504.5, "taker_buy_quote": 793.25447}, {"ts": 1775191560000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 15270.5, "quote_volume": 1419.22966, "trades": 61, "taker_buy_volume": 15270.5, "taker_buy_quote": 1419.22966}, {"ts": 1775191620000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 47135.0, "quote_volume": 4388.70867, "trades": 22, "taker_buy_volume": 20571.2, "taker_buy_quote": 1915.57593}, {"ts": 1775191680000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 480.8, "quote_volume": 44.81056, "trades": 1, "taker_buy_volume": 480.8, "taker_buy_quote": 44.81056}, {"ts": 1775191740000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 25923.7, "quote_volume": 2410.9041, "trades": 16, "taker_buy_volume": 1412.0, "taker_buy_quote": 131.316}, {"ts": 1775191800000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 7751.3, "quote_volume": 721.64603, "trades": 54, "taker_buy_volume": 7751.3, "taker_buy_quote": 721.64603}, {"ts": 1775191860000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1000.0, "quote_volume": 93.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 13946.5, "quote_volume": 1298.37067, "trades": 56, "taker_buy_volume": 12365.1, "taker_buy_quote": 1151.30047}, {"ts": 1775191980000, "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": 1775192040000, "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": 1775192100000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1515.3, "quote_volume": 141.22596, "trades": 2, "taker_buy_volume": 1515.3, "taker_buy_quote": 141.22596}, {"ts": 1775192160000, "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": 1775192220000, "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": 1775192280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1000.0, "quote_volume": 93.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.1}, {"ts": 1775192340000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 859.2, "quote_volume": 79.99152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192400000, "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": 1775192460000, "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": 1775192520000, "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": 1775192580000, "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": 1775192640000, "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": 1775192700000, "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": 1775192760000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 7492.3, "quote_volume": 697.53313, "trades": 47, "taker_buy_volume": 6277.4, "taker_buy_quote": 584.42594}, {"ts": 1775192820000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3506.2, "quote_volume": 326.42722, "trades": 4, "taker_buy_volume": 1710.0, "taker_buy_quote": 159.201}, {"ts": 1775192880000, "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": 1775192940000, "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": 1775193000000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 11558.8, "quote_volume": 1076.12428, "trades": 7, "taker_buy_volume": 3836.9, "taker_buy_quote": 357.21539}, {"ts": 1775193060000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 37875.8, "quote_volume": 3522.4494, "trades": 22, "taker_buy_volume": 29153.9, "taker_buy_quote": 2711.3127}, {"ts": 1775193120000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 8369.1, "quote_volume": 779.16321, "trades": 47, "taker_buy_volume": 8369.1, "taker_buy_quote": 779.16321}, {"ts": 1775193180000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 920.5, "quote_volume": 85.69855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193240000, "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": 1775193300000, "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": 1775193360000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4007.3, "quote_volume": 372.6789, "trades": 6, "taker_buy_volume": 1817.6, "taker_buy_quote": 169.0368}, {"ts": 1775193420000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 3782.4, "quote_volume": 351.7632, "trades": 4, "taker_buy_volume": 3782.4, "taker_buy_quote": 351.7632}, {"ts": 1775193480000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 16114.1, "quote_volume": 1496.99989, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193540000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 104213.3, "quote_volume": 9661.46951, "trades": 181, "taker_buy_volume": 51118.7, "taker_buy_quote": 4740.61723}, {"ts": 1775193600000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193660000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1251.4, "quote_volume": 116.25506, "trades": 3, "taker_buy_volume": 107.8, "taker_buy_quote": 10.01462}, {"ts": 1775193720000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 35835.6, "quote_volume": 3332.7108, "trades": 24, "taker_buy_volume": 35835.6, "taker_buy_quote": 3332.7108}, {"ts": 1775193780000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 2337.1, "quote_volume": 217.45389, "trades": 2, "taker_buy_volume": 1035.9, "taker_buy_quote": 96.44229}, {"ts": 1775193840000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2564.8, "quote_volume": 238.5264, "trades": 5, "taker_buy_volume": 1733.7, "taker_buy_quote": 161.2341}, {"ts": 1775193900000, "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": 1775193960000, "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0928, "volume": 161691.1, "quote_volume": 15003.19385, "trades": 47, "taker_buy_volume": 15721.3, "taker_buy_quote": 1460.50877}, {"ts": 1775194020000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194080000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 189.4, "quote_volume": 17.59526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194140000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 632.4, "quote_volume": 58.8132, "trades": 4, "taker_buy_volume": 632.4, "taker_buy_quote": 58.8132}, {"ts": 1775194200000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 26252.6, "quote_volume": 2441.55839, "trades": 10, "taker_buy_volume": 665.9, "taker_buy_quote": 61.99529}, {"ts": 1775194260000, "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": 1775194320000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 11590.6, "quote_volume": 1079.22902, "trades": 14, "taker_buy_volume": 8170.6, "taker_buy_quote": 760.82702}, {"ts": 1775194380000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0934, "volume": 208511.0, "quote_volume": 19485.24853, "trades": 40, "taker_buy_volume": 208126.9, "taker_buy_quote": 19449.37359}, {"ts": 1775194440000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194500000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 19271.3, "quote_volume": 1801.86655, "trades": 56, "taker_buy_volume": 19271.3, "taker_buy_quote": 1801.86655}, {"ts": 1775194560000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194620000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 35668.5, "quote_volume": 3327.88721, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194680000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2126.8, "quote_volume": 198.21776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194740000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 35437.5, "quote_volume": 3302.775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194800000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1280.2, "quote_volume": 119.44266, "trades": 10, "taker_buy_volume": 1280.2, "taker_buy_quote": 119.44266}, {"ts": 1775194860000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194920000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 82.7, "quote_volume": 7.71591, "trades": 1, "taker_buy_volume": 82.7, "taker_buy_quote": 7.71591}, {"ts": 1775194980000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 107.3, "quote_volume": 10.02182, "trades": 1, "taker_buy_volume": 107.3, "taker_buy_quote": 10.02182}, {"ts": 1775195040000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 11907.0, "quote_volume": 1110.9231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195100000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 27876.2, "quote_volume": 2604.01054, "trades": 14, "taker_buy_volume": 27744.6, "taker_buy_quote": 2591.7191}, {"ts": 1775195160000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 37721.5, "quote_volume": 3515.69047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195220000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 948.0, "quote_volume": 88.24564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195280000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 162.7, "quote_volume": 15.16364, "trades": 2, "taker_buy_volume": 162.7, "taker_buy_quote": 15.16364}, {"ts": 1775195340000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 1041.9, "quote_volume": 97.00134, "trades": 3, "taker_buy_volume": 90.8, "taker_buy_quote": 8.46256}, {"ts": 1775195400000, "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": 1775195460000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 456.6, "quote_volume": 42.4638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195520000, "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": 1775195580000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 54.4, "quote_volume": 5.0592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195640000, "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": 1775195700000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2804.3, "quote_volume": 260.7999, "trades": 9, "taker_buy_volume": 1858.7, "taker_buy_quote": 172.8591}, {"ts": 1775195760000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 18771.0, "quote_volume": 1743.62126, "trades": 62, "taker_buy_volume": 6953.5, "taker_buy_quote": 646.6755}, {"ts": 1775195820000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 7769.1, "quote_volume": 721.74939, "trades": 56, "taker_buy_volume": 7769.1, "taker_buy_quote": 721.74939}, {"ts": 1775195880000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 14257.1, "quote_volume": 1322.8751, "trades": 8, "taker_buy_volume": 224.1, "taker_buy_quote": 20.81889}, {"ts": 1775195940000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 35484.4, "quote_volume": 3290.56172, "trades": 70, "taker_buy_volume": 13288.4, "taker_buy_quote": 1232.99252}, {"ts": 1775196000000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 109.3, "quote_volume": 10.15397, "trades": 1, "taker_buy_volume": 109.3, "taker_buy_quote": 10.15397}, {"ts": 1775196060000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 161.6, "quote_volume": 14.98032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196120000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 468.2, "quote_volume": 43.44896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196180000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2764.2, "quote_volume": 256.79418, "trades": 13, "taker_buy_volume": 2764.2, "taker_buy_quote": 256.79418}, {"ts": 1775196240000, "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": 1775196300000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 7516.5, "quote_volume": 698.16032, "trades": 34, "taker_buy_volume": 5826.2, "taker_buy_quote": 541.25398}, {"ts": 1775196360000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4914.3, "quote_volume": 456.53847, "trades": 33, "taker_buy_volume": 4914.3, "taker_buy_quote": 456.53847}, {"ts": 1775196420000, "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": 1775196480000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 1751.4, "quote_volume": 163.03504, "trades": 3, "taker_buy_volume": 1656.0, "taker_buy_quote": 154.16284}, {"ts": 1775196540000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4833.6, "quote_volume": 449.5248, "trades": 20, "taker_buy_volume": 4224.9, "taker_buy_quote": 392.9157}, {"ts": 1775196600000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4588.0, "quote_volume": 426.684, "trades": 20, "taker_buy_volume": 2514.9, "taker_buy_quote": 233.8857}, {"ts": 1775196660000, "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": 1775196720000, "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": 1775196780000, "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": 1775196840000, "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": 1775196900000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 16057.6, "quote_volume": 1491.75104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196960000, "open": 0.0928, "high": 0.0928, "low": 0.0922, "close": 0.0926, "volume": 238555.0, "quote_volume": 22052.95711, "trades": 102, "taker_buy_volume": 6967.8, "taker_buy_quote": 644.16466}, {"ts": 1775197020000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 3174.5, "quote_volume": 293.3238, "trades": 16, "taker_buy_volume": 3066.4, "taker_buy_quote": 283.33536}, {"ts": 1775197080000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 418.1, "quote_volume": 38.67425, "trades": 1, "taker_buy_volume": 418.1, "taker_buy_quote": 38.67425}, {"ts": 1775197140000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 70711.8, "quote_volume": 6530.9975, "trades": 72, "taker_buy_volume": 49885.5, "taker_buy_quote": 4607.70654}, {"ts": 1775197200000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 550.6, "quote_volume": 50.87544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197260000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 9137.5, "quote_volume": 844.16987, "trades": 60, "taker_buy_volume": 8495.1, "taker_buy_quote": 784.87635}, {"ts": 1775197320000, "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": 1775197380000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 308.3, "quote_volume": 28.49775, "trades": 2, "taker_buy_volume": 108.3, "taker_buy_quote": 10.01775}, {"ts": 1775197440000, "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": 1775197500000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 41101.4, "quote_volume": 3807.58702, "trades": 57, "taker_buy_volume": 41101.4, "taker_buy_quote": 3807.58702}, {"ts": 1775197560000, "open": 0.0928, "high": 0.0933, "low": 0.0928, "close": 0.0932, "volume": 301632.9, "quote_volume": 28080.63934, "trades": 109, "taker_buy_volume": 249058.7, "taker_buy_quote": 23184.74125}, {"ts": 1775197620000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 1465.2, "quote_volume": 136.39934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197680000, "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": 1775197740000, "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": 1775197800000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 5546.4, "quote_volume": 515.8152, "trades": 30, "taker_buy_volume": 5546.4, "taker_buy_quote": 515.8152}, {"ts": 1775197860000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 107.6, "quote_volume": 10.01756, "trades": 2, "taker_buy_volume": 107.6, "taker_buy_quote": 10.01756}, {"ts": 1775197920000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 3487.9, "quote_volume": 324.86702, "trades": 17, "taker_buy_volume": 3487.9, "taker_buy_quote": 324.86702}, {"ts": 1775197980000, "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": 1775198040000, "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": 1775198100000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 569.1, "quote_volume": 53.125, "trades": 4, "taker_buy_volume": 215.0, "taker_buy_quote": 20.07022}, {"ts": 1775198160000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 7025.5, "quote_volume": 656.89495, "trades": 52, "taker_buy_volume": 7025.5, "taker_buy_quote": 656.89495}, {"ts": 1775198220000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 5015.0, "quote_volume": 469.986, "trades": 34, "taker_buy_volume": 3963.6, "taker_buy_quote": 371.40007}, {"ts": 1775198280000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 1200.0, "quote_volume": 112.42672, "trades": 11, "taker_buy_volume": 1067.2, "taker_buy_quote": 99.99664}, {"ts": 1775198340000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 11041.8, "quote_volume": 1034.70235, "trades": 8, "taker_buy_volume": 11041.8, "taker_buy_quote": 1034.70235}, {"ts": 1775198460000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 10980.5, "quote_volume": 1028.03292, "trades": 29, "taker_buy_volume": 2612.6, "taker_buy_quote": 244.53936}, {"ts": 1775198520000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 22942.8, "quote_volume": 2153.18211, "trades": 42, "taker_buy_volume": 15157.0, "taker_buy_quote": 1422.70432}, {"ts": 1775198580000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 425.6, "quote_volume": 39.96384, "trades": 4, "taker_buy_volume": 425.6, "taker_buy_quote": 39.96384}, {"ts": 1775198640000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 13370.8, "quote_volume": 1256.84216, "trades": 13, "taker_buy_volume": 13367.6, "taker_buy_quote": 1256.54168}, {"ts": 1775198700000, "open": 0.0939, "high": 0.094, "low": 0.0936, "close": 0.0937, "volume": 83699.3, "quote_volume": 7847.8791, "trades": 76, "taker_buy_volume": 32997.3, "taker_buy_quote": 3093.74844}, {"ts": 1775198760000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 6243.9, "quote_volume": 585.10825, "trades": 48, "taker_buy_volume": 6243.9, "taker_buy_quote": 585.10825}, {"ts": 1775198820000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 5577.7, "quote_volume": 522.6204, "trades": 33, "taker_buy_volume": 5476.8, "taker_buy_quote": 513.17616}, {"ts": 1775198880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198940000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 4289.9, "quote_volume": 401.53464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199060000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1566.8, "quote_volume": 146.80916, "trades": 6, "taker_buy_volume": 1566.8, "taker_buy_quote": 146.80916}, {"ts": 1775199240000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 310.1, "quote_volume": 29.08738, "trades": 1, "taker_buy_volume": 310.1, "taker_buy_quote": 29.08738}, {"ts": 1775199300000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 3031.8, "quote_volume": 283.84035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199360000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 655.1, "quote_volume": 61.31736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199420000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 881.8, "quote_volume": 82.54449, "trades": 4, "taker_buy_volume": 80.1, "taker_buy_quote": 7.50537}, {"ts": 1775199480000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 13785.0, "quote_volume": 1292.85294, "trades": 15, "taker_buy_volume": 13403.9, "taker_buy_quote": 1257.10576}, {"ts": 1775199540000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1072.6, "quote_volume": 100.50262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1250.2, "quote_volume": 117.03741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199660000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 23698.6, "quote_volume": 2220.58275, "trades": 59, "taker_buy_volume": 10875.9, "taker_buy_quote": 1019.17716}, {"ts": 1775199720000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1339.1, "quote_volume": 125.33976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199780000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1119.3, "quote_volume": 104.72678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199840000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 998.5, "quote_volume": 93.35975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199900000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1015.4, "quote_volume": 94.9399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199960000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1441.5, "quote_volume": 134.97822, "trades": 3, "taker_buy_volume": 538.2, "taker_buy_quote": 50.42934}, {"ts": 1775200020000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1336.3, "quote_volume": 125.07768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 42031.0, "quote_volume": 3938.75061, "trades": 29, "taker_buy_volume": 6900.8, "taker_buy_quote": 647.05087}, {"ts": 1775200140000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 537.6, "quote_volume": 50.37312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200200000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 15339.6, "quote_volume": 1439.47135, "trades": 45, "taker_buy_volume": 15339.6, "taker_buy_quote": 1439.47135}, {"ts": 1775200260000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 6845.0, "quote_volume": 641.07129, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200320000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200380000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 12581.9, "quote_volume": 1178.12554, "trades": 28, "taker_buy_volume": 4597.0, "taker_buy_quote": 430.7389}, {"ts": 1775200440000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200560000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 930.8, "quote_volume": 87.12288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 129.8, "quote_volume": 12.16226, "trades": 1, "taker_buy_volume": 129.8, "taker_buy_quote": 12.16226}, {"ts": 1775200680000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 9296.0, "quote_volume": 871.26844, "trades": 44, "taker_buy_volume": 9200.7, "taker_buy_quote": 862.33883}, {"ts": 1775200740000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 9590.4, "quote_volume": 898.62048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200800000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6192.8, "quote_volume": 580.26536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200860000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1873.8, "quote_volume": 175.57506, "trades": 2, "taker_buy_volume": 163.8, "taker_buy_quote": 15.34806}, {"ts": 1775200920000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 142.5, "quote_volume": 13.35225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200980000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 4773.0, "quote_volume": 446.87997, "trades": 8, "taker_buy_volume": 1271.7, "taker_buy_quote": 119.15829}, {"ts": 1775201040000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 3334.8, "quote_volume": 312.02134, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201100000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 10443.1, "quote_volume": 975.82005, "trades": 13, "taker_buy_volume": 2635.1, "taker_buy_quote": 246.38185}, {"ts": 1775201160000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 26072.9, "quote_volume": 2435.1788, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201280000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 9271.2, "quote_volume": 866.74469, "trades": 11, "taker_buy_volume": 9271.2, "taker_buy_quote": 866.74469}, {"ts": 1775201400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201460000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3189.3, "quote_volume": 298.19955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201700000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 66926.8, "quote_volume": 6268.08682, "trades": 36, "taker_buy_volume": 62785.1, "taker_buy_quote": 5880.09856}, {"ts": 1775201760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201820000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 4838.9, "quote_volume": 452.49432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201880000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 117.4, "quote_volume": 10.98864, "trades": 1, "taker_buy_volume": 117.4, "taker_buy_quote": 10.98864}, {"ts": 1775202060000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 5182.8, "quote_volume": 484.5918, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202120000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3726.6, "quote_volume": 348.06444, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202180000, "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.093, "volume": 197386.8, "quote_volume": 18384.7242, "trades": 68, "taker_buy_volume": 44223.2, "taker_buy_quote": 4117.17992}, {"ts": 1775202240000, "open": 0.093, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 42821.8, "quote_volume": 3982.16947, "trades": 53, "taker_buy_volume": 12710.7, "taker_buy_quote": 1182.73377}, {"ts": 1775202300000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 81182.1, "quote_volume": 7520.36245, "trades": 33, "taker_buy_volume": 26975.5, "taker_buy_quote": 2498.94471}, {"ts": 1775202360000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 65350.7, "quote_volume": 6040.59457, "trades": 32, "taker_buy_volume": 11153.8, "taker_buy_quote": 1031.06691}, {"ts": 1775202420000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 108.3, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 108.3, "taker_buy_quote": 10.01775}, {"ts": 1775202480000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 144.5, "quote_volume": 13.3807, "trades": 3, "taker_buy_volume": 144.5, "taker_buy_quote": 13.3807}, {"ts": 1775202540000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 3510.1, "quote_volume": 324.68425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202600000, "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": 1775202660000, "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": 1775202720000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 237.1, "quote_volume": 21.90804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 178.5, "quote_volume": 16.4934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202840000, "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": 1775202900000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 101.3, "quote_volume": 9.34999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202960000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 8744.6, "quote_volume": 808.59752, "trades": 6, "taker_buy_volume": 8744.6, "taker_buy_quote": 808.59752}, {"ts": 1775203020000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 27859.0, "quote_volume": 2574.1716, "trades": 10, "taker_buy_volume": 1818.1, "taker_buy_quote": 167.99244}, {"ts": 1775203080000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 11880.8, "quote_volume": 1095.90804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203140000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 4193.9, "quote_volume": 386.89565, "trades": 4, "taker_buy_volume": 2180.7, "taker_buy_quote": 201.27861}, {"ts": 1775203200000, "open": 0.0924, "high": 0.0924, "low": 0.0919, "close": 0.0921, "volume": 96169.2, "quote_volume": 8852.9487, "trades": 97, "taker_buy_volume": 22347.4, "taker_buy_quote": 2057.8228}, {"ts": 1775203260000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 26574.4, "quote_volume": 2449.25228, "trades": 31, "taker_buy_volume": 14376.1, "taker_buy_quote": 1325.66744}, {"ts": 1775203320000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 45944.9, "quote_volume": 4231.30817, "trades": 13, "taker_buy_volume": 24066.7, "taker_buy_quote": 2216.54307}, {"ts": 1775203380000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 8251.9, "quote_volume": 759.73875, "trades": 7, "taker_buy_volume": 1911.1, "taker_buy_quote": 176.20342}, {"ts": 1775203440000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203500000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 3475.3, "quote_volume": 320.22204, "trades": 4, "taker_buy_volume": 1897.6, "taker_buy_quote": 174.76896}, {"ts": 1775203560000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 8409.9, "quote_volume": 775.33212, "trades": 8, "taker_buy_volume": 6093.3, "taker_buy_quote": 561.80226}, {"ts": 1775203620000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 17621.4, "quote_volume": 1625.23398, "trades": 11, "taker_buy_volume": 17621.4, "taker_buy_quote": 1625.23398}, {"ts": 1775203680000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0925, "volume": 10045.5, "quote_volume": 927.87205, "trades": 10, "taker_buy_volume": 7312.5, "taker_buy_quote": 675.74285}, {"ts": 1775203740000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 14091.2, "quote_volume": 1304.51404, "trades": 15, "taker_buy_volume": 13423.9, "taker_buy_quote": 1242.78879}, {"ts": 1775203800000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 551.8, "quote_volume": 50.98632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203860000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 8021.6, "quote_volume": 740.39368, "trades": 3, "taker_buy_volume": 1710.0, "taker_buy_quote": 157.833}, {"ts": 1775203920000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203980000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 22413.7, "quote_volume": 2064.06446, "trades": 84, "taker_buy_volume": 4820.3, "taker_buy_quote": 443.76776}, {"ts": 1775204040000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 4732.5, "quote_volume": 435.81611, "trades": 5, "taker_buy_volume": 2919.3, "taker_buy_quote": 268.82039}, {"ts": 1775204100000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 12071.2, "quote_volume": 1110.5504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 115.0, "quote_volume": 10.58, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 10.58}, {"ts": 1775204220000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 76725.3, "quote_volume": 7041.99175, "trades": 72, "taker_buy_volume": 32389.7, "taker_buy_quote": 2973.22343}, {"ts": 1775204280000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 5851.9, "quote_volume": 536.61923, "trades": 9, "taker_buy_volume": 2513.5, "taker_buy_quote": 230.48795}, {"ts": 1775204340000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 13681.1, "quote_volume": 1254.56778, "trades": 9, "taker_buy_volume": 3136.2, "taker_buy_quote": 287.60045}, {"ts": 1775204400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2640.2, "quote_volume": 242.63438, "trades": 4, "taker_buy_volume": 2640.2, "taker_buy_quote": 242.63438}, {"ts": 1775204460000, "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": 1775204520000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 187.4, "quote_volume": 17.21406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204580000, "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": 1775204640000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 902.6, "quote_volume": 83.11855, "trades": 2, "taker_buy_volume": 902.6, "taker_buy_quote": 83.11855}, {"ts": 1775204700000, "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": 1775204760000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1816.4, "quote_volume": 167.14079, "trades": 7, "taker_buy_volume": 319.9, "taker_buy_quote": 29.46279}, {"ts": 1775204820000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4993.4, "quote_volume": 459.3928, "trades": 4, "taker_buy_volume": 4490.7, "taker_buy_quote": 413.1444}, {"ts": 1775204880000, "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": 1775204940000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 2292.3, "quote_volume": 210.90264, "trades": 3, "taker_buy_volume": 110.4, "taker_buy_quote": 10.16784}, {"ts": 1775205000000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 3743.0, "quote_volume": 345.07827, "trades": 14, "taker_buy_volume": 2986.9, "taker_buy_quote": 275.29103}, {"ts": 1775205060000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 43696.8, "quote_volume": 4047.70581, "trades": 31, "taker_buy_volume": 41676.0, "taker_buy_quote": 3860.08752}, {"ts": 1775205120000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 21262.5, "quote_volume": 1976.21155, "trades": 11, "taker_buy_volume": 21262.5, "taker_buy_quote": 1976.21155}, {"ts": 1775205180000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 2488.4, "quote_volume": 231.30596, "trades": 4, "taker_buy_volume": 1336.0, "taker_buy_quote": 124.248}, {"ts": 1775205240000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 8142.9, "quote_volume": 755.24623, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205300000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205360000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 470.7, "quote_volume": 43.63389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205420000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 981.4, "quote_volume": 90.96498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 6911.3, "quote_volume": 639.30149, "trades": 8, "taker_buy_volume": 2117.3, "taker_buy_quote": 196.06198}, {"ts": 1775205540000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 9900.4, "quote_volume": 917.12034, "trades": 13, "taker_buy_volume": 7316.8, "taker_buy_quote": 678.13734}, {"ts": 1775205600000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205660000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 11286.6, "quote_volume": 1048.39668, "trades": 48, "taker_buy_volume": 10002.0, "taker_buy_quote": 929.1858}, {"ts": 1775205720000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 38474.1, "quote_volume": 3570.73667, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205780000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 961.2, "quote_volume": 89.1581, "trades": 3, "taker_buy_volume": 548.6, "taker_buy_quote": 50.91008}, {"ts": 1775205840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205900000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205960000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206020000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1077.2, "quote_volume": 99.96416, "trades": 2, "taker_buy_volume": 1077.2, "taker_buy_quote": 99.96416}, {"ts": 1775206080000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 9085.6, "quote_volume": 843.27571, "trades": 44, "taker_buy_volume": 9085.6, "taker_buy_quote": 843.27571}, {"ts": 1775206140000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 349.8, "quote_volume": 32.56638, "trades": 2, "taker_buy_volume": 107.6, "taker_buy_quote": 10.01756}, {"ts": 1775206200000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 16390.1, "quote_volume": 1522.7716, "trades": 8, "taker_buy_volume": 4814.0, "taker_buy_quote": 447.33036}, {"ts": 1775206260000, "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": 1775206320000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 16485.5, "quote_volume": 1530.31973, "trades": 15, "taker_buy_volume": 5065.4, "taker_buy_quote": 470.53445}, {"ts": 1775206380000, "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": 1775206440000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 23866.4, "quote_volume": 2218.54187, "trades": 23, "taker_buy_volume": 23866.4, "taker_buy_quote": 2218.54187}, {"ts": 1775206500000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 21684.6, "quote_volume": 2018.69711, "trades": 44, "taker_buy_volume": 5666.3, "taker_buy_quote": 527.53253}, {"ts": 1775206560000, "open": 0.093, "high": 0.0934, "low": 0.093, "close": 0.0933, "volume": 13850.6, "quote_volume": 1290.49808, "trades": 37, "taker_buy_volume": 10509.3, "taker_buy_quote": 979.75718}, {"ts": 1775206620000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 11139.0, "quote_volume": 1038.5469, "trades": 37, "taker_buy_volume": 5812.2, "taker_buy_quote": 542.12693}, {"ts": 1775206680000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 43997.6, "quote_volume": 4104.98178, "trades": 11, "taker_buy_volume": 37607.6, "taker_buy_quote": 3508.79478}, {"ts": 1775206740000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 9715.4, "quote_volume": 905.51253, "trades": 14, "taker_buy_volume": 914.4, "taker_buy_quote": 85.24969}, {"ts": 1775206800000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 9342.1, "quote_volume": 871.07212, "trades": 36, "taker_buy_volume": 3873.8, "taker_buy_quote": 361.49555}, {"ts": 1775206860000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 14031.5, "quote_volume": 1304.93984, "trades": 32, "taker_buy_volume": 1051.0, "taker_buy_quote": 97.83664}, {"ts": 1775206920000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 360.2, "quote_volume": 33.46258, "trades": 3, "taker_buy_volume": 111.2, "taker_buy_quote": 10.33048}, {"ts": 1775206980000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 6363.0, "quote_volume": 591.16957, "trades": 4, "taker_buy_volume": 468.7, "taker_buy_quote": 43.5891}, {"ts": 1775207040000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 107.3, "quote_volume": 9.98963, "trades": 1, "taker_buy_volume": 107.3, "taker_buy_quote": 9.98963}, {"ts": 1775207100000, "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": 1775207160000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 18827.6, "quote_volume": 1754.21638, "trades": 51, "taker_buy_volume": 15233.3, "taker_buy_quote": 1418.87892}, {"ts": 1775207220000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2553.3, "quote_volume": 238.37635, "trades": 12, "taker_buy_volume": 2553.3, "taker_buy_quote": 238.37635}, {"ts": 1775207280000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 6614.7, "quote_volume": 617.39047, "trades": 17, "taker_buy_volume": 3768.9, "taker_buy_quote": 351.87733}, {"ts": 1775207340000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207400000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 8628.0, "quote_volume": 803.45657, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207460000, "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": 1775207520000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1711.3, "quote_volume": 159.49316, "trades": 11, "taker_buy_volume": 1635.4, "taker_buy_quote": 152.41928}, {"ts": 1775207580000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 3954.8, "quote_volume": 368.29558, "trades": 11, "taker_buy_volume": 1037.0, "taker_buy_quote": 96.6484}, {"ts": 1775207640000, "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": 1775207700000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 6059.3, "quote_volume": 564.16745, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207760000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 313.6, "quote_volume": 29.23825, "trades": 2, "taker_buy_volume": 313.6, "taker_buy_quote": 29.23825}, {"ts": 1775207820000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 5661.4, "quote_volume": 527.76579, "trades": 9, "taker_buy_volume": 237.1, "taker_buy_quote": 22.12143}, {"ts": 1775207880000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 1959.8, "quote_volume": 183.13734, "trades": 5, "taker_buy_volume": 1959.8, "taker_buy_quote": 183.13734}, {"ts": 1775207940000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 7409.4, "quote_volume": 691.18186, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208000000, "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": 1775208060000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 21816.0, "quote_volume": 2035.37591, "trades": 57, "taker_buy_volume": 15659.7, "taker_buy_quote": 1461.2146}, {"ts": 1775208120000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 6119.8, "quote_volume": 570.97734, "trades": 13, "taker_buy_volume": 5708.8, "taker_buy_quote": 532.63104}, {"ts": 1775208180000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 8910.4, "quote_volume": 831.19108, "trades": 38, "taker_buy_volume": 4141.1, "taker_buy_quote": 386.36463}, {"ts": 1775208240000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 5368.2, "quote_volume": 500.09753, "trades": 7, "taker_buy_volume": 1710.0, "taker_buy_quote": 159.372}, {"ts": 1775208300000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 6462.1, "quote_volume": 602.37702, "trades": 7, "taker_buy_volume": 4513.0, "taker_buy_quote": 420.7209}, {"ts": 1775208360000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 8590.2, "quote_volume": 800.57869, "trades": 9, "taker_buy_volume": 2844.7, "taker_buy_quote": 265.13546}, {"ts": 1775208420000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 5763.6, "quote_volume": 537.63714, "trades": 50, "taker_buy_volume": 4696.2, "taker_buy_quote": 438.15546}, {"ts": 1775208480000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 3391.7, "quote_volume": 316.33456, "trades": 8, "taker_buy_volume": 1095.0, "taker_buy_quote": 102.1635}, {"ts": 1775208540000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1097.0, "quote_volume": 102.3501, "trades": 11, "taker_buy_volume": 1097.0, "taker_buy_quote": 102.3501}, {"ts": 1775208600000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1502.8, "quote_volume": 140.21124, "trades": 12, "taker_buy_volume": 1210.5, "taker_buy_quote": 112.93965}, {"ts": 1775208660000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 731.3, "quote_volume": 68.1652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208720000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1023.2, "quote_volume": 95.36224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208780000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 5482.4, "quote_volume": 510.91897, "trades": 13, "taker_buy_volume": 2845.1, "taker_buy_quote": 265.16332}, {"ts": 1775208840000, "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": 1775208900000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 16604.5, "quote_volume": 1547.39058, "trades": 33, "taker_buy_volume": 5800.7, "taker_buy_quote": 541.01144}, {"ts": 1775208960000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 230.3, "quote_volume": 21.46396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209020000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 93.5, "quote_volume": 8.7142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209080000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 11476.0, "quote_volume": 1070.41817, "trades": 50, "taker_buy_volume": 7839.8, "taker_buy_quote": 731.45334}, {"ts": 1775209140000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209200000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 9554.0, "quote_volume": 893.18271, "trades": 24, "taker_buy_volume": 2740.8, "taker_buy_quote": 256.02284}, {"ts": 1775209260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1478.0, "quote_volume": 138.3408, "trades": 13, "taker_buy_volume": 1478.0, "taker_buy_quote": 138.3408}, {"ts": 1775209320000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209380000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 4916.5, "quote_volume": 459.69275, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209440000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 106.9, "quote_volume": 10.01653, "trades": 1, "taker_buy_volume": 106.9, "taker_buy_quote": 10.01653}, {"ts": 1775209500000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1011.4, "quote_volume": 94.66704, "trades": 3, "taker_buy_volume": 80.3, "taker_buy_quote": 7.51608}, {"ts": 1775209560000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 9235.1, "quote_volume": 864.40536, "trades": 11, "taker_buy_volume": 9235.1, "taker_buy_quote": 864.40536}, {"ts": 1775209620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 571.0, "quote_volume": 53.5027, "trades": 3, "taker_buy_volume": 571.0, "taker_buy_quote": 53.5027}, {"ts": 1775209680000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 5847.2, "quote_volume": 547.315, "trades": 8, "taker_buy_volume": 85.4, "taker_buy_quote": 8.01052}, {"ts": 1775209740000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 768.9, "quote_volume": 72.01377, "trades": 2, "taker_buy_volume": 447.3, "taker_buy_quote": 41.91201}, {"ts": 1775209800000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 10603.6, "quote_volume": 990.98639, "trades": 13, "taker_buy_volume": 4485.1, "taker_buy_quote": 419.35685}, {"ts": 1775209860000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209920000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 8787.6, "quote_volume": 822.10008, "trades": 9, "taker_buy_volume": 4594.8, "taker_buy_quote": 430.07328}, {"ts": 1775209980000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210040000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3107.7, "quote_volume": 290.56995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 3509.8, "quote_volume": 328.14563, "trades": 6, "taker_buy_volume": 3066.9, "taker_buy_quote": 286.75515}, {"ts": 1775210160000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 5111.0, "quote_volume": 477.42226, "trades": 4, "taker_buy_volume": 548.6, "taker_buy_quote": 51.2941}, {"ts": 1775210220000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210280000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 91.2, "quote_volume": 8.5272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210340000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210460000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 616.6, "quote_volume": 57.6521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210520000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 2047.5, "quote_volume": 191.44669, "trades": 4, "taker_buy_volume": 1764.4, "taker_buy_quote": 164.97684}, {"ts": 1775210580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210700000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 176832.7, "quote_volume": 16552.77416, "trades": 22, "taker_buy_volume": 172940.0, "taker_buy_quote": 16188.02817}, {"ts": 1775210760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210820000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 171.3, "quote_volume": 16.05081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210880000, "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 10214.5, "quote_volume": 957.84696, "trades": 40, "taker_buy_volume": 7519.2, "taker_buy_quote": 705.30587}, {"ts": 1775210940000, "open": 0.0938, "high": 0.0943, "low": 0.0937, "close": 0.094, "volume": 98582.5, "quote_volume": 9265.3077, "trades": 100, "taker_buy_volume": 58682.8, "taker_buy_quote": 5516.65434}, {"ts": 1775211000000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 2222.7, "quote_volume": 209.09923, "trades": 5, "taker_buy_volume": 512.8, "taker_buy_quote": 48.25949}, {"ts": 1775211060000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 24684.0, "quote_volume": 2324.1412, "trades": 35, "taker_buy_volume": 18580.6, "taker_buy_quote": 1750.30334}, {"ts": 1775211120000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 4121.7, "quote_volume": 388.03771, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.0942, "high": 0.0943, "low": 0.0938, "close": 0.0938, "volume": 34295.3, "quote_volume": 3222.60362, "trades": 34, "taker_buy_volume": 8814.8, "taker_buy_quote": 830.69687}, {"ts": 1775211240000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 705.9, "quote_volume": 66.13868, "trades": 7, "taker_buy_volume": 332.2, "taker_buy_quote": 31.14969}, {"ts": 1775211300000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 3508.0, "quote_volume": 328.69289, "trades": 29, "taker_buy_volume": 2797.5, "taker_buy_quote": 262.14382}, {"ts": 1775211360000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1433.8, "quote_volume": 134.34706, "trades": 14, "taker_buy_volume": 1433.8, "taker_buy_quote": 134.34706}, {"ts": 1775211420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211480000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 959.7, "quote_volume": 89.84912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 464.0, "quote_volume": 43.4768, "trades": 1, "taker_buy_volume": 464.0, "taker_buy_quote": 43.4768}, {"ts": 1775211600000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 932.3, "quote_volume": 87.45746, "trades": 5, "taker_buy_volume": 932.3, "taker_buy_quote": 87.45746}, {"ts": 1775211660000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 515.6, "quote_volume": 48.41484, "trades": 1, "taker_buy_volume": 515.6, "taker_buy_quote": 48.41484}, {"ts": 1775211720000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2501.1, "quote_volume": 234.60318, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211900000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 5821.3, "quote_volume": 545.13604, "trades": 5, "taker_buy_volume": 536.8, "taker_buy_quote": 50.32517}, {"ts": 1775211960000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 10660.9, "quote_volume": 999.99242, "trades": 4, "taker_buy_volume": 10660.9, "taker_buy_quote": 999.99242}, {"ts": 1775212020000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 2239.5, "quote_volume": 209.62441, "trades": 5, "taker_buy_volume": 285.7, "taker_buy_quote": 26.74873}, {"ts": 1775212140000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2317.8, "quote_volume": 216.7143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 3259.2, "quote_volume": 304.56049, "trades": 9, "taker_buy_volume": 2061.9, "taker_buy_quote": 192.76089}, {"ts": 1775212260000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212320000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 7556.7, "quote_volume": 705.79578, "trades": 3, "taker_buy_volume": 7556.7, "taker_buy_quote": 705.79578}, {"ts": 1775212380000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212440000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 19815.1, "quote_volume": 1851.59426, "trades": 13, "taker_buy_volume": 1611.3, "taker_buy_quote": 150.65655}, {"ts": 1775212500000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 1215.6, "quote_volume": 113.59266, "trades": 6, "taker_buy_volume": 1215.6, "taker_buy_quote": 113.59266}, {"ts": 1775212560000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 106.9, "quote_volume": 10.01653, "trades": 1, "taker_buy_volume": 106.9, "taker_buy_quote": 10.01653}, {"ts": 1775212620000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1390.8, "quote_volume": 130.22044, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212680000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.094, "volume": 72236.6, "quote_volume": 6787.3454, "trades": 56, "taker_buy_volume": 70665.5, "taker_buy_quote": 6639.9113}, {"ts": 1775212740000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 13680.2, "quote_volume": 1284.86113, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 281.99035}, {"ts": 1775212800000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 29446.3, "quote_volume": 2767.9522, "trades": 19, "taker_buy_volume": 29446.3, "taker_buy_quote": 2767.9522}, {"ts": 1775212860000, "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": 1775212920000, "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": 1775212980000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3401.0, "quote_volume": 319.3539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213040000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1456.4, "quote_volume": 137.04724, "trades": 2, "taker_buy_volume": 1456.4, "taker_buy_quote": 137.04724}, {"ts": 1775213100000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213160000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 5253.4, "quote_volume": 494.90622, "trades": 8, "taker_buy_volume": 4000.0, "taker_buy_quote": 376.96128}, {"ts": 1775213220000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 13988.1, "quote_volume": 1319.32133, "trades": 18, "taker_buy_volume": 10316.6, "taker_buy_quote": 973.28704}, {"ts": 1775213280000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4858.9, "quote_volume": 458.55481, "trades": 21, "taker_buy_volume": 3605.4, "taker_buy_quote": 340.34976}, {"ts": 1775213340000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 63291.5, "quote_volume": 5977.38024, "trades": 58, "taker_buy_volume": 8417.2, "taker_buy_quote": 796.2501}, {"ts": 1775213400000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 3168.1, "quote_volume": 298.70145, "trades": 25, "taker_buy_volume": 2982.4, "taker_buy_quote": 281.20851}, {"ts": 1775213460000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 7342.8, "quote_volume": 693.44925, "trades": 25, "taker_buy_volume": 6269.5, "taker_buy_quote": 592.0224}, {"ts": 1775213520000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 35495.9, "quote_volume": 3345.10428, "trades": 35, "taker_buy_volume": 11195.2, "taker_buy_quote": 1054.91523}, {"ts": 1775213640000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 16166.3, "quote_volume": 1525.99454, "trades": 11, "taker_buy_volume": 15636.7, "taker_buy_quote": 1476.0003}, {"ts": 1775213700000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213760000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213820000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 22156.2, "quote_volume": 2090.28924, "trades": 13, "taker_buy_volume": 9595.8, "taker_buy_quote": 905.84352}, {"ts": 1775213880000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 52114.8, "quote_volume": 4919.81368, "trades": 20, "taker_buy_volume": 52114.8, "taker_buy_quote": 4919.81368}, {"ts": 1775213940000, "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": 1775214000000, "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": 1775214060000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 10719.6, "quote_volume": 1014.46481, "trades": 22, "taker_buy_volume": 2971.0, "taker_buy_quote": 281.3537}, {"ts": 1775214120000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 13491.7, "quote_volume": 1277.77133, "trades": 29, "taker_buy_volume": 4068.4, "taker_buy_quote": 385.02996}, {"ts": 1775214180000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 116.9, "quote_volume": 11.0693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214240000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 57.9, "quote_volume": 5.47734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214300000, "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": 1775214360000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1311.7, "quote_volume": 124.27283, "trades": 9, "taker_buy_volume": 1311.7, "taker_buy_quote": 124.27283}, {"ts": 1775214420000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 2934.1, "quote_volume": 277.95033, "trades": 15, "taker_buy_volume": 2833.8, "taker_buy_quote": 268.46195}, {"ts": 1775214480000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 358.2, "quote_volume": 33.85668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214540000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 105.7, "quote_volume": 9.99922, "trades": 1, "taker_buy_volume": 105.7, "taker_buy_quote": 9.99922}, {"ts": 1775214600000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 12838.5, "quote_volume": 1214.5221, "trades": 21, "taker_buy_volume": 3443.3, "taker_buy_quote": 325.73618}, {"ts": 1775214660000, "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": 1775214720000, "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": 1775214780000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 5685.2, "quote_volume": 537.59893, "trades": 9, "taker_buy_volume": 168.6, "taker_buy_quote": 15.95518}, {"ts": 1775214840000, "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": 1775214900000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 5218.8, "quote_volume": 493.84483, "trades": 13, "taker_buy_volume": 5002.7, "taker_buy_quote": 473.40177}, {"ts": 1775214960000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 85.3, "quote_volume": 8.06938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215020000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 256.5, "quote_volume": 24.2649, "trades": 4, "taker_buy_volume": 256.5, "taker_buy_quote": 24.2649}, {"ts": 1775215080000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 10317.7, "quote_volume": 977.55656, "trades": 16, "taker_buy_volume": 10067.0, "taker_buy_quote": 953.81527}, {"ts": 1775215140000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 646.5, "quote_volume": 61.1589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215200000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1924.6, "quote_volume": 182.43302, "trades": 6, "taker_buy_volume": 1861.3, "taker_buy_quote": 176.43851}, {"ts": 1775215260000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 3268.1, "quote_volume": 309.43967, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215320000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 4410.8, "quote_volume": 416.9349, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215380000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 8417.7, "quote_volume": 797.80223, "trades": 10, "taker_buy_volume": 7482.2, "taker_buy_quote": 709.11683}, {"ts": 1775215440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2997.0, "quote_volume": 283.8159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 515.1, "quote_volume": 48.77997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 2963.3, "quote_volume": 280.65207, "trades": 7, "taker_buy_volume": 137.8, "taker_buy_quote": 13.07722}, {"ts": 1775215620000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1921.2, "quote_volume": 181.98028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215680000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 32803.4, "quote_volume": 3111.0092, "trades": 39, "taker_buy_volume": 21960.0, "taker_buy_quote": 2082.23618}, {"ts": 1775215740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1332.2, "quote_volume": 126.42578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215800000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 5278.4, "quote_volume": 499.87242, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1313.9, "quote_volume": 124.42633, "trades": 8, "taker_buy_volume": 882.5, "taker_buy_quote": 83.57275}, {"ts": 1775215980000, "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": 1775216040000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 311.5, "quote_volume": 29.4679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216100000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 105.7, "quote_volume": 9.99922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216160000, "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": 1775216220000, "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": 1775216280000, "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": 1775216340000, "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": 1775216400000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 634.8, "quote_volume": 60.05208, "trades": 6, "taker_buy_volume": 634.8, "taker_buy_quote": 60.05208}, {"ts": 1775216460000, "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": 1775216520000, "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": 1775216580000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 5168.3, "quote_volume": 488.92118, "trades": 6, "taker_buy_volume": 228.4, "taker_buy_quote": 21.60664}, {"ts": 1775216640000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1608.9, "quote_volume": 152.20194, "trades": 3, "taker_buy_volume": 1608.9, "taker_buy_quote": 152.20194}, {"ts": 1775216700000, "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": 1775216760000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 715.3, "quote_volume": 67.73891, "trades": 3, "taker_buy_volume": 532.1, "taker_buy_quote": 50.38987}, {"ts": 1775216820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 287.4, "quote_volume": 27.21678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1802.9, "quote_volume": 170.73463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 12979.2, "quote_volume": 1231.07037, "trades": 10, "taker_buy_volume": 12979.2, "taker_buy_quote": 1231.07037}, {"ts": 1775217000000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 13274.2, "quote_volume": 1260.57412, "trades": 16, "taker_buy_volume": 6346.4, "taker_buy_quote": 602.908}, {"ts": 1775217060000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217120000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 5099.1, "quote_volume": 483.89052, "trades": 14, "taker_buy_volume": 52.9, "taker_buy_quote": 5.02021}, {"ts": 1775217180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217240000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1642.5, "quote_volume": 155.56271, "trades": 3, "taker_buy_volume": 179.6, "taker_buy_quote": 17.02608}, {"ts": 1775217300000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 31419.3, "quote_volume": 2981.38977, "trades": 28, "taker_buy_volume": 31308.8, "taker_buy_quote": 2970.89227}, {"ts": 1775217360000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 17638.3, "quote_volume": 1673.87467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217420000, "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 19699.2, "quote_volume": 1864.26059, "trades": 25, "taker_buy_volume": 1115.4, "taker_buy_quote": 105.67937}, {"ts": 1775217480000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 6584.0, "quote_volume": 624.79789, "trades": 4, "taker_buy_volume": 3177.3, "taker_buy_quote": 301.52577}, {"ts": 1775217540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217600000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 15910.5, "quote_volume": 1511.50924, "trades": 7, "taker_buy_volume": 15910.5, "taker_buy_quote": 1511.50924}, {"ts": 1775217660000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 376.6, "quote_volume": 35.777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217720000, "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": 1775217780000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 3682.2, "quote_volume": 349.75774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217840000, "open": 0.095, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 74676.8, "quote_volume": 7104.67932, "trades": 44, "taker_buy_volume": 34375.6, "taker_buy_quote": 3275.49243}, {"ts": 1775217900000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 105.2, "quote_volume": 9.98348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 4243.4, "quote_volume": 402.27432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218020000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 3641.3, "quote_volume": 344.80942, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218080000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 15585.4, "quote_volume": 1472.8203, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218140000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218260000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3169.6, "quote_volume": 299.84416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218320000, "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": 1775218380000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 13343.8, "quote_volume": 1263.65786, "trades": 4, "taker_buy_volume": 13343.8, "taker_buy_quote": 1263.65786}, {"ts": 1775218440000, "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": 1775218500000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 47831.2, "quote_volume": 4535.62316, "trades": 15, "taker_buy_volume": 47831.2, "taker_buy_quote": 4535.62316}, {"ts": 1775218560000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 7826.7, "quote_volume": 741.18849, "trades": 7, "taker_buy_volume": 56.1, "taker_buy_quote": 5.31267}, {"ts": 1775218620000, "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": 1775218680000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1865.1, "quote_volume": 176.29894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218740000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 11982.4, "quote_volume": 1132.23962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218860000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218920000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 18345.8, "quote_volume": 1733.6675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218980000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 8120.9, "quote_volume": 765.24532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219040000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 3727.4, "quote_volume": 350.76794, "trades": 8, "taker_buy_volume": 2727.2, "taker_buy_quote": 256.64912}, {"ts": 1775219100000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 63696.5, "quote_volume": 6003.87747, "trades": 18, "taker_buy_volume": 50908.9, "taker_buy_quote": 4798.0998}, {"ts": 1775219160000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5302.2, "quote_volume": 499.99746, "trades": 2, "taker_buy_volume": 5302.2, "taker_buy_quote": 499.99746}, {"ts": 1775219220000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 25779.0, "quote_volume": 2432.24692, "trades": 9, "taker_buy_volume": 25779.0, "taker_buy_quote": 2432.24692}, {"ts": 1775219280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 33883.0, "quote_volume": 3198.5552, "trades": 5, "taker_buy_volume": 33883.0, "taker_buy_quote": 3198.5552}, {"ts": 1775219340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1743.0, "quote_volume": 164.3649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219400000, "open": 0.0944, "high": 0.0952, "low": 0.0943, "close": 0.0943, "volume": 247170.1, "quote_volume": 23422.34163, "trades": 145, "taker_buy_volume": 180359.9, "taker_buy_quote": 17085.03843}, {"ts": 1775219460000, "open": 0.0942, "high": 0.0942, "low": 0.0937, "close": 0.0937, "volume": 75016.6, "quote_volume": 7040.7016, "trades": 30, "taker_buy_volume": 6605.8, "taker_buy_quote": 618.96346}, {"ts": 1775219520000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 106.8, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 106.8, "taker_buy_quote": 10.01784}, {"ts": 1775219580000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 45868.2, "quote_volume": 4310.36709, "trades": 19, "taker_buy_volume": 45868.2, "taker_buy_quote": 4310.36709}, {"ts": 1775219640000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 377.6, "quote_volume": 35.47358, "trades": 3, "taker_buy_volume": 84.7, "taker_buy_quote": 7.97027}, {"ts": 1775219700000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 7652.2, "quote_volume": 717.97691, "trades": 7, "taker_buy_volume": 7438.8, "taker_buy_quote": 697.97067}, {"ts": 1775219760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 180.7, "quote_volume": 16.93159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219820000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 7538.0, "quote_volume": 705.56747, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219880000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 2689.1, "quote_volume": 251.73494, "trades": 5, "taker_buy_volume": 1076.6, "taker_buy_quote": 100.87742}, {"ts": 1775219940000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220000000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 106.8, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 106.8, "taker_buy_quote": 10.01784}, {"ts": 1775220060000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 106.8, "quote_volume": 10.00716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220120000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220180000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 8840.0, "quote_volume": 827.424, "trades": 5, "taker_buy_volume": 213.6, "taker_buy_quote": 19.99296}, {"ts": 1775220240000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1863.2, "quote_volume": 174.2092, "trades": 5, "taker_buy_volume": 322.2, "taker_buy_quote": 30.1257}, {"ts": 1775220300000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 8545.3, "quote_volume": 798.89137, "trades": 9, "taker_buy_volume": 5893.5, "taker_buy_quote": 551.04225}, {"ts": 1775220360000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 295.7, "quote_volume": 27.63724, "trades": 4, "taker_buy_volume": 188.6, "taker_buy_quote": 17.6341}, {"ts": 1775220420000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 17076.5, "quote_volume": 1592.28984, "trades": 19, "taker_buy_volume": 1243.5, "taker_buy_quote": 115.98844}, {"ts": 1775220480000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 16993.6, "quote_volume": 1584.83847, "trades": 15, "taker_buy_volume": 13570.5, "taker_buy_quote": 1265.95375}, {"ts": 1775220540000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 95536.5, "quote_volume": 8886.81264, "trades": 27, "taker_buy_volume": 3844.6, "taker_buy_quote": 357.81171}, {"ts": 1775220600000, "open": 0.0931, "high": 0.0931, "low": 0.0926, "close": 0.0928, "volume": 121009.5, "quote_volume": 11240.59712, "trades": 35, "taker_buy_volume": 13891.1, "taker_buy_quote": 1290.1485}, {"ts": 1775220660000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 2214.9, "quote_volume": 205.37769, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220720000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 1370.7, "quote_volume": 127.18455, "trades": 6, "taker_buy_volume": 1370.7, "taker_buy_quote": 127.18455}, {"ts": 1775220780000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 24557.9, "quote_volume": 2278.97019, "trades": 20, "taker_buy_volume": 4004.9, "taker_buy_quote": 371.65179}, {"ts": 1775220840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220900000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 237.1, "quote_volume": 22.03951, "trades": 2, "taker_buy_volume": 237.1, "taker_buy_quote": 22.03951}, {"ts": 1775220960000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 64169.8, "quote_volume": 5946.09176, "trades": 51, "taker_buy_volume": 16939.3, "taker_buy_quote": 1570.3349}, {"ts": 1775221020000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 38575.8, "quote_volume": 3571.08991, "trades": 38, "taker_buy_volume": 20487.9, "taker_buy_quote": 1897.89352}, {"ts": 1775221080000, "open": 0.0924, "high": 0.0928, "low": 0.0924, "close": 0.0927, "volume": 60090.1, "quote_volume": 5566.19484, "trades": 60, "taker_buy_volume": 44885.1, "taker_buy_quote": 4158.00138}, {"ts": 1775221140000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 625.6, "quote_volume": 58.05568, "trades": 3, "taker_buy_volume": 625.6, "taker_buy_quote": 58.05568}, {"ts": 1775221200000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 448.6, "quote_volume": 41.56804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221260000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 20505.4, "quote_volume": 1896.05447, "trades": 14, "taker_buy_volume": 1298.4, "taker_buy_quote": 119.97216}, {"ts": 1775221320000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 8497.9, "quote_volume": 784.46293, "trades": 18, "taker_buy_volume": 3831.9, "taker_buy_quote": 353.8472}, {"ts": 1775221380000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 4671.8, "quote_volume": 431.20714, "trades": 4, "taker_buy_volume": 4671.8, "taker_buy_quote": 431.20714}, {"ts": 1775221440000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 110.4, "quote_volume": 10.1844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221500000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 15202.0, "quote_volume": 1401.45495, "trades": 16, "taker_buy_volume": 992.8, "taker_buy_quote": 91.63544}, {"ts": 1775221560000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 29621.0, "quote_volume": 2737.00089, "trades": 23, "taker_buy_volume": 7257.3, "taker_buy_quote": 670.59501}, {"ts": 1775221620000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 6490.0, "quote_volume": 600.325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221680000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 17635.4, "quote_volume": 1629.02243, "trades": 17, "taker_buy_volume": 4338.5, "taker_buy_quote": 401.02049}, {"ts": 1775221740000, "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": 1775221800000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 2472.9, "quote_volume": 228.27184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221860000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 558.4, "quote_volume": 51.61488, "trades": 2, "taker_buy_volume": 372.8, "taker_buy_quote": 34.484}, {"ts": 1775221920000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 12091.3, "quote_volume": 1118.44525, "trades": 4, "taker_buy_volume": 12091.3, "taker_buy_quote": 1118.44525}, {"ts": 1775221980000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 10047.0, "quote_volume": 930.52907, "trades": 7, "taker_buy_volume": 10047.0, "taker_buy_quote": 930.52907}, {"ts": 1775222040000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 12158.0, "quote_volume": 1125.8308, "trades": 2, "taker_buy_volume": 11609.6, "taker_buy_quote": 1075.04896}, {"ts": 1775222100000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 1669.1, "quote_volume": 154.66672, "trades": 4, "taker_buy_volume": 1080.6, "taker_buy_quote": 100.17162}, {"ts": 1775222220000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 545.2, "quote_volume": 50.431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "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": 1775222340000, "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": 1775222400000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 45760.1, "quote_volume": 4224.59441, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222460000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2378.3, "quote_volume": 219.75492, "trades": 2, "taker_buy_volume": 2378.3, "taker_buy_quote": 219.75492}, {"ts": 1775222520000, "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": 1775222580000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 4046.6, "quote_volume": 374.18261, "trades": 8, "taker_buy_volume": 2767.7, "taker_buy_quote": 256.01225}, {"ts": 1775222640000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 108.1, "quote_volume": 10.01006, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 10.01006}, {"ts": 1775222700000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 75.5, "quote_volume": 6.99885, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 6.99885}, {"ts": 1775222760000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 22012.0, "quote_volume": 2041.75422, "trades": 26, "taker_buy_volume": 16012.0, "taker_buy_quote": 1485.55422}, {"ts": 1775222820000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222880000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 62030.0, "quote_volume": 5747.28135, "trades": 118, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222940000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 24280.5, "quote_volume": 2246.14017, "trades": 8, "taker_buy_volume": 18612.8, "taker_buy_quote": 1721.87792}, {"ts": 1775223000000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 126.8, "quote_volume": 11.75436, "trades": 1, "taker_buy_volume": 126.8, "taker_buy_quote": 11.75436}, {"ts": 1775223060000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 11081.2, "quote_volume": 1026.10785, "trades": 3, "taker_buy_volume": 81.0, "taker_buy_quote": 7.5006}, {"ts": 1775223120000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223180000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 108.1, "quote_volume": 9.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223240000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 328.7, "quote_volume": 30.43762, "trades": 1, "taker_buy_volume": 328.7, "taker_buy_quote": 30.43762}, {"ts": 1775223300000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 108.1, "quote_volume": 10.01006, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 10.01006}, {"ts": 1775223360000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223420000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 108.1, "quote_volume": 9.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223480000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 108.0, "quote_volume": 9.99, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 9.99}, {"ts": 1775223540000, "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": 1775223600000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 73.3, "quote_volume": 6.78025, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 6.78025}, {"ts": 1775223660000, "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": 1775223720000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 96.8, "quote_volume": 8.954, "trades": 1, "taker_buy_volume": 96.8, "taker_buy_quote": 8.954}, {"ts": 1775223780000, "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": 1775223840000, "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": 1775223900000, "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": 1775223960000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 817.8, "quote_volume": 75.79114, "trades": 4, "taker_buy_volume": 817.8, "taker_buy_quote": 75.79114}, {"ts": 1775224020000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 13796.5, "quote_volume": 1281.6292, "trades": 11, "taker_buy_volume": 13796.5, "taker_buy_quote": 1281.6292}, {"ts": 1775224080000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 228.0, "quote_volume": 21.17152, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 21.17152}, {"ts": 1775224140000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1558.2, "quote_volume": 144.44514, "trades": 5, "taker_buy_volume": 1097.0, "taker_buy_quote": 101.6919}, {"ts": 1775224200000, "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": 1775224260000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1645.8, "quote_volume": 152.73024, "trades": 4, "taker_buy_volume": 1645.8, "taker_buy_quote": 152.73024}, {"ts": 1775224320000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1645.8, "quote_volume": 152.73024, "trades": 3, "taker_buy_volume": 1645.8, "taker_buy_quote": 152.73024}, {"ts": 1775224380000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 188.7, "quote_volume": 17.53023, "trades": 2, "taker_buy_volume": 188.7, "taker_buy_quote": 17.53023}, {"ts": 1775224440000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 23930.0, "quote_volume": 2222.81211, "trades": 18, "taker_buy_volume": 4499.4, "taker_buy_quote": 417.74338}, {"ts": 1775224500000, "open": 0.0928, "high": 0.0933, "low": 0.0928, "close": 0.0933, "volume": 23106.4, "quote_volume": 2147.51178, "trades": 22, "taker_buy_volume": 12938.7, "taker_buy_quote": 1202.89569}, {"ts": 1775224560000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224620000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 13816.5, "quote_volume": 1290.98146, "trades": 24, "taker_buy_volume": 11381.4, "taker_buy_quote": 1063.39656}, {"ts": 1775224680000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1945.8, "quote_volume": 181.40321, "trades": 4, "taker_buy_volume": 546.5, "taker_buy_quote": 50.98845}, {"ts": 1775224740000, "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": 1775224800000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 2508.3, "quote_volume": 233.93795, "trades": 6, "taker_buy_volume": 1965.8, "taker_buy_quote": 183.37695}, {"ts": 1775224860000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 25217.7, "quote_volume": 2347.81054, "trades": 21, "taker_buy_volume": 24788.3, "taker_buy_quote": 2307.80121}, {"ts": 1775224920000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 8008.6, "quote_volume": 746.10509, "trades": 12, "taker_buy_volume": 2357.1, "taker_buy_quote": 219.64924}, {"ts": 1775224980000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0935, "volume": 24758.2, "quote_volume": 2317.38384, "trades": 37, "taker_buy_volume": 10255.3, "taker_buy_quote": 959.70318}, {"ts": 1775225040000, "open": 0.0935, "high": 0.0942, "low": 0.0935, "close": 0.0939, "volume": 58865.0, "quote_volume": 5529.05837, "trades": 68, "taker_buy_volume": 36389.3, "taker_buy_quote": 3417.71339}, {"ts": 1775225100000, "open": 0.094, "high": 0.0945, "low": 0.0937, "close": 0.0942, "volume": 324005.0, "quote_volume": 30524.11109, "trades": 143, "taker_buy_volume": 241178.4, "taker_buy_quote": 22721.80331}, {"ts": 1775225160000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 32649.0, "quote_volume": 3078.26696, "trades": 22, "taker_buy_volume": 24529.0, "taker_buy_quote": 2313.0093}, {"ts": 1775225220000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 21816.8, "quote_volume": 2054.23239, "trades": 12, "taker_buy_volume": 96.8, "taker_buy_quote": 9.0992}, {"ts": 1775225280000, "open": 0.0941, "high": 0.0948, "low": 0.0941, "close": 0.0948, "volume": 150856.4, "quote_volume": 14253.04622, "trades": 104, "taker_buy_volume": 79898.8, "taker_buy_quote": 7540.10823}, {"ts": 1775225340000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 55923.9, "quote_volume": 5284.99784, "trades": 26, "taker_buy_volume": 2778.4, "taker_buy_quote": 262.98061}, {"ts": 1775225400000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 14599.7, "quote_volume": 1379.47818, "trades": 11, "taker_buy_volume": 13325.5, "taker_buy_quote": 1259.07423}, {"ts": 1775225460000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2736.3, "quote_volume": 258.30672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225520000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 212.8, "quote_volume": 20.0564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225580000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 96.8, "quote_volume": 9.11856, "trades": 1, "taker_buy_volume": 96.8, "taker_buy_quote": 9.11856}, {"ts": 1775225640000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225700000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 10299.7, "quote_volume": 971.27232, "trades": 3, "taker_buy_volume": 212.3, "taker_buy_quote": 20.0305}, {"ts": 1775225760000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1275.1, "quote_volume": 119.99752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225820000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 273.9, "quote_volume": 25.75723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225880000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1665.6, "quote_volume": 156.75126, "trades": 4, "taker_buy_volume": 1665.6, "taker_buy_quote": 156.75126}, {"ts": 1775225940000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 59117.1, "quote_volume": 5551.66048, "trades": 22, "taker_buy_volume": 17193.5, "taker_buy_quote": 1614.74823}, {"ts": 1775226000000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 186.2, "quote_volume": 17.52142, "trades": 2, "taker_buy_volume": 106.4, "taker_buy_quote": 10.01224}, {"ts": 1775226060000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 106.4, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 106.4, "taker_buy_quote": 10.02288}, {"ts": 1775226120000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226180000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 4638.2, "quote_volume": 436.92906, "trades": 5, "taker_buy_volume": 376.3, "taker_buy_quote": 35.45808}, {"ts": 1775226240000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 137.4, "quote_volume": 12.92934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226420000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 342.6, "quote_volume": 32.30088, "trades": 4, "taker_buy_volume": 279.6, "taker_buy_quote": 26.36628}, {"ts": 1775226480000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1753.2, "quote_volume": 165.15144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226540000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 176.5, "quote_volume": 16.6263, "trades": 2, "taker_buy_volume": 176.5, "taker_buy_quote": 16.6263}, {"ts": 1775226660000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226720000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226780000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226840000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226900000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 29357.9, "quote_volume": 2762.57839, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226960000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 285.0, "quote_volume": 26.79, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227020000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 155.2, "quote_volume": 14.57328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227080000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 3131.8, "quote_volume": 294.24702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227140000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 882.5, "quote_volume": 82.86675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227200000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1710.0, "quote_volume": 160.569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227260000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 42123.5, "quote_volume": 3953.92021, "trades": 20, "taker_buy_volume": 19255.5, "taker_buy_quote": 1808.90181}, {"ts": 1775227320000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 6845.5, "quote_volume": 642.79245, "trades": 7, "taker_buy_volume": 5135.5, "taker_buy_quote": 482.22345}, {"ts": 1775227380000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 78176.3, "quote_volume": 7327.40043, "trades": 48, "taker_buy_volume": 24772.3, "taker_buy_quote": 2321.16451}, {"ts": 1775227440000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 14683.0, "quote_volume": 1374.75802, "trades": 22, "taker_buy_volume": 3455.4, "taker_buy_quote": 323.82585}, {"ts": 1775227500000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 861.0, "quote_volume": 80.6757, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 80.6757}, {"ts": 1775227560000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 8671.5, "quote_volume": 812.57838, "trades": 11, "taker_buy_volume": 270.1, "taker_buy_quote": 25.34102}, {"ts": 1775227620000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 90888.3, "quote_volume": 8510.66045, "trades": 31, "taker_buy_volume": 7793.4, "taker_buy_quote": 730.24158}, {"ts": 1775227680000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1096.8, "quote_volume": 102.77016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227740000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 7525.8, "quote_volume": 705.92592, "trades": 10, "taker_buy_volume": 7525.8, "taker_buy_quote": 705.92592}, {"ts": 1775227800000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 540.4, "quote_volume": 50.74356, "trades": 2, "taker_buy_volume": 106.9, "taker_buy_quote": 10.03791}, {"ts": 1775227860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1096.8, "quote_volume": 102.98952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227920000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1002.4, "quote_volume": 94.2256, "trades": 9, "taker_buy_volume": 682.1, "taker_buy_quote": 64.1174}, {"ts": 1775227980000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 8406.1, "quote_volume": 789.42917, "trades": 10, "taker_buy_volume": 1063.8, "taker_buy_quote": 99.9972}, {"ts": 1775228040000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 425.5, "quote_volume": 39.997, "trades": 1, "taker_buy_volume": 425.5, "taker_buy_quote": 39.997}, {"ts": 1775228100000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 2716.1, "quote_volume": 255.08628, "trades": 6, "taker_buy_volume": 444.9, "taker_buy_quote": 41.8206}, {"ts": 1775228160000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1016.8, "quote_volume": 95.47752, "trades": 4, "taker_buy_volume": 586.2, "taker_buy_quote": 55.04418}, {"ts": 1775228220000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 446.9, "quote_volume": 42.0086, "trades": 2, "taker_buy_volume": 446.9, "taker_buy_quote": 42.0086}, {"ts": 1775228280000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 8673.2, "quote_volume": 815.95218, "trades": 17, "taker_buy_volume": 6767.6, "taker_buy_quote": 636.94928}, {"ts": 1775228340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 6534.9, "quote_volume": 616.24107, "trades": 3, "taker_buy_volume": 6534.9, "taker_buy_quote": 616.24107}, {"ts": 1775228400000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 748.1, "quote_volume": 70.43913, "trades": 4, "taker_buy_volume": 212.6, "taker_buy_quote": 20.00566}, {"ts": 1775228460000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 4398.6, "quote_volume": 413.76872, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228520000, "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": 1775228580000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 11936.0, "quote_volume": 1125.44295, "trades": 20, "taker_buy_volume": 6257.5, "taker_buy_quote": 590.20438}, {"ts": 1775228640000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1096.8, "quote_volume": 103.42824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228700000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 7972.6, "quote_volume": 751.06188, "trades": 11, "taker_buy_volume": 7459.3, "taker_buy_quote": 702.71965}, {"ts": 1775228760000, "open": 0.0943, "high": 0.0943, "low": 0.0938, "close": 0.0938, "volume": 172424.2, "quote_volume": 16213.56739, "trades": 74, "taker_buy_volume": 16086.4, "taker_buy_quote": 1514.5108}, {"ts": 1775228820000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 40294.2, "quote_volume": 3783.55492, "trades": 25, "taker_buy_volume": 40294.2, "taker_buy_quote": 3783.55492}, {"ts": 1775228880000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 168.8, "quote_volume": 15.85032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228940000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 8217.4, "quote_volume": 772.4356, "trades": 6, "taker_buy_volume": 4108.7, "taker_buy_quote": 386.2178}, {"ts": 1775229000000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 953.4, "quote_volume": 89.6196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229060000, "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": 1775229120000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 380.0, "quote_volume": 35.682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229180000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 57.5, "quote_volume": 5.39925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229240000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 106.5, "quote_volume": 10.00035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229300000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229360000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1081.1, "quote_volume": 101.40718, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229420000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 21468.8, "quote_volume": 2016.52672, "trades": 20, "taker_buy_volume": 8481.6, "taker_buy_quote": 797.12241}, {"ts": 1775229480000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 475.2, "quote_volume": 44.58173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229540000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1336.0, "quote_volume": 125.4504, "trades": 2, "taker_buy_volume": 1336.0, "taker_buy_quote": 125.4504}, {"ts": 1775229600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229660000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229720000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 43626.3, "quote_volume": 4104.88988, "trades": 24, "taker_buy_volume": 29846.6, "taker_buy_quote": 2808.22011}, {"ts": 1775229780000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 28229.3, "quote_volume": 2659.52439, "trades": 19, "taker_buy_volume": 15789.5, "taker_buy_quote": 1488.93921}, {"ts": 1775229840000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 12432.2, "quote_volume": 1171.5035, "trades": 26, "taker_buy_volume": 4623.6, "taker_buy_quote": 435.72765}, {"ts": 1775229900000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 23983.0, "quote_volume": 2259.1986, "trades": 15, "taker_buy_volume": 18256.0, "taker_buy_quote": 1719.7152}, {"ts": 1775229960000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1096.8, "quote_volume": 103.31856, "trades": 7, "taker_buy_volume": 212.3, "taker_buy_quote": 19.99866}, {"ts": 1775230020000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230080000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230140000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230200000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230260000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 9147.8, "quote_volume": 861.35735, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230320000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 3345.5, "quote_volume": 314.94515, "trades": 6, "taker_buy_volume": 2655.0, "taker_buy_quote": 249.9691}, {"ts": 1775230440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 72.0, "quote_volume": 6.7824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230560000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 5407.9, "quote_volume": 508.43038, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 10797.4, "quote_volume": 1014.9556, "trades": 5, "taker_buy_volume": 10797.4, "taker_buy_quote": 1014.9556}, {"ts": 1775230680000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 38496.9, "quote_volume": 3614.85891, "trades": 28, "taker_buy_volume": 106.5, "taker_buy_quote": 10.00035}, {"ts": 1775230740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 74.3, "quote_volume": 6.96934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230920000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 6380.5, "quote_volume": 599.71597, "trades": 5, "taker_buy_volume": 6148.8, "taker_buy_quote": 577.93617}, {"ts": 1775230980000, "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": 1775231040000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 623.1, "quote_volume": 58.51771, "trades": 3, "taker_buy_volume": 86.2, "taker_buy_quote": 8.1028}, {"ts": 1775231100000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 22488.1, "quote_volume": 2108.93101, "trades": 18, "taker_buy_volume": 303.0, "taker_buy_quote": 28.4517}, {"ts": 1775231160000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 42720.1, "quote_volume": 4005.54302, "trades": 29, "taker_buy_volume": 32280.4, "taker_buy_quote": 3027.34313}, {"ts": 1775231220000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3273.9, "quote_volume": 308.07399, "trades": 3, "taker_buy_volume": 3273.9, "taker_buy_quote": 308.07399}, {"ts": 1775231280000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231340000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231400000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 13928.0, "quote_volume": 1309.1282, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 106.5, "quote_volume": 10.00035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231520000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231580000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3564.2, "quote_volume": 334.67838, "trades": 4, "taker_buy_volume": 372.7, "taker_buy_quote": 34.99653}, {"ts": 1775231640000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 22944.9, "quote_volume": 2152.4431, "trades": 15, "taker_buy_volume": 10295.2, "taker_buy_quote": 965.90124}, {"ts": 1775231700000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 7419.8, "quote_volume": 696.73355, "trades": 10, "taker_buy_volume": 7419.8, "taker_buy_quote": 696.73355}, {"ts": 1775231760000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 858.3, "quote_volume": 80.6802, "trades": 2, "taker_buy_volume": 858.3, "taker_buy_quote": 80.6802}, {"ts": 1775231820000, "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": 1775231880000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 624.2, "quote_volume": 58.73722, "trades": 2, "taker_buy_volume": 624.2, "taker_buy_quote": 58.73722}, {"ts": 1775231940000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 18487.3, "quote_volume": 1737.79555, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3010.2, "quote_volume": 282.65778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232060000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232120000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232180000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 645.3, "quote_volume": 60.59367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232240000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232300000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232360000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 213.4, "quote_volume": 20.00624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 152.8, "quote_volume": 14.30208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 399.6, "quote_volume": 37.40256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232600000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1297.0, "quote_volume": 121.5289, "trades": 3, "taker_buy_volume": 1297.0, "taker_buy_quote": 121.5289}, {"ts": 1775232780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 97.6, "quote_volume": 9.15488, "trades": 1, "taker_buy_volume": 97.6, "taker_buy_quote": 9.15488}, {"ts": 1775232840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 106.8, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 106.8, "taker_buy_quote": 10.01784}, {"ts": 1775233020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 385.9, "quote_volume": 36.15883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233080000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 1209.6, "quote_volume": 113.5033, "trades": 4, "taker_buy_volume": 1209.6, "taker_buy_quote": 113.5033}, {"ts": 1775233140000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233200000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233260000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233320000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1066.0, "quote_volume": 99.9908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4867.0, "quote_volume": 456.5246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233500000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1135.8, "quote_volume": 106.61316, "trades": 3, "taker_buy_volume": 751.2, "taker_buy_quote": 70.53768}, {"ts": 1775233560000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 6202.7, "quote_volume": 581.81326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233620000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 79.9, "quote_volume": 7.49462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233740000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 5308.8, "quote_volume": 498.73254, "trades": 11, "taker_buy_volume": 4630.3, "taker_buy_quote": 435.0161}, {"ts": 1775233800000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1402.1, "quote_volume": 131.65719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233860000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 21232.5, "quote_volume": 1991.01358, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233920000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233980000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0935, "volume": 35179.3, "quote_volume": 3284.17026, "trades": 40, "taker_buy_volume": 8525.9, "taker_buy_quote": 797.00177}, {"ts": 1775234040000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 1725.0, "quote_volume": 161.07205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234100000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 7184.6, "quote_volume": 670.38751, "trades": 7, "taker_buy_volume": 7184.6, "taker_buy_quote": 670.38751}, {"ts": 1775234160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 110.8, "quote_volume": 10.33762, "trades": 2, "taker_buy_volume": 55.3, "taker_buy_quote": 5.16502}, {"ts": 1775234280000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 51.7, "quote_volume": 4.81844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234340000, "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": 1775234400000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 596.3, "quote_volume": 55.57516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 16321.7, "quote_volume": 1519.5685, "trades": 11, "taker_buy_volume": 526.1, "taker_buy_quote": 48.99814}, {"ts": 1775234520000, "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": 1775234580000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 1055.9, "quote_volume": 98.17266, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234640000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 562.5, "quote_volume": 52.3383, "trades": 2, "taker_buy_volume": 129.0, "taker_buy_quote": 12.0228}, {"ts": 1775234700000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1768.4, "quote_volume": 164.63804, "trades": 3, "taker_buy_volume": 1336.0, "taker_buy_quote": 124.3816}, {"ts": 1775234760000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 1601.8, "quote_volume": 149.34636, "trades": 5, "taker_buy_volume": 1601.8, "taker_buy_quote": 149.34636}, {"ts": 1775234820000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 708.3, "quote_volume": 66.02429, "trades": 3, "taker_buy_volume": 107.3, "taker_buy_quote": 10.01109}, {"ts": 1775234940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1400.3, "quote_volume": 130.78802, "trades": 3, "taker_buy_volume": 1400.3, "taker_buy_quote": 130.78802}, {"ts": 1775235000000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 85.2, "quote_volume": 7.94916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235060000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235120000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 16294.0, "quote_volume": 1520.2302, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 5319.1, "quote_volume": 497.33585, "trades": 3, "taker_buy_volume": 5319.1, "taker_buy_quote": 497.33585}, {"ts": 1775235300000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 11938.9, "quote_volume": 1115.58644, "trades": 12, "taker_buy_volume": 6082.2, "taker_buy_quote": 568.6857}, {"ts": 1775235480000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 410.0, "quote_volume": 38.35388, "trades": 2, "taker_buy_volume": 299.4, "taker_buy_quote": 28.02384}, {"ts": 1775235540000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 300.1, "quote_volume": 27.99933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235600000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 9944.0, "quote_volume": 927.7752, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 4201.0, "quote_volume": 392.23177, "trades": 7, "taker_buy_volume": 3233.5, "taker_buy_quote": 301.86727}, {"ts": 1775235900000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 11785.4, "quote_volume": 1100.70236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235960000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1431.9, "quote_volume": 133.5886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236020000, "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": 1775236080000, "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": 1775236140000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 367.4, "quote_volume": 34.27842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236200000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 30226.1, "quote_volume": 2824.68786, "trades": 16, "taker_buy_volume": 24472.3, "taker_buy_quote": 2286.70756}, {"ts": 1775236260000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 30210.0, "quote_volume": 2824.635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236320000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 200.1, "quote_volume": 18.70214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236380000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1506.1, "quote_volume": 140.66974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236440000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 5174.2, "quote_volume": 482.24616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236560000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 8522.0, "quote_volume": 793.37132, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 16304.9, "quote_volume": 1516.44276, "trades": 15, "taker_buy_volume": 15248.7, "taker_buy_quote": 1418.32178}, {"ts": 1775236680000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 432.1, "quote_volume": 40.1853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236740000, "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": 1775236800000, "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": 1775236860000, "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": 1775236920000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1710.0, "quote_volume": 159.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236980000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1344.6, "quote_volume": 124.91334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237040000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 433.3, "quote_volume": 40.2969, "trades": 1, "taker_buy_volume": 433.3, "taker_buy_quote": 40.2969}, {"ts": 1775237100000, "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": 1775237160000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 225.4, "quote_volume": 20.98474, "trades": 2, "taker_buy_volume": 225.4, "taker_buy_quote": 20.98474}, {"ts": 1775237220000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 5165.1, "quote_volume": 480.87081, "trades": 5, "taker_buy_volume": 5084.5, "taker_buy_quote": 473.36695}, {"ts": 1775237280000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 272.4, "quote_volume": 25.38768, "trades": 2, "taker_buy_volume": 272.4, "taker_buy_quote": 25.38768}, {"ts": 1775237340000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 331.1, "quote_volume": 30.85852, "trades": 2, "taker_buy_volume": 331.1, "taker_buy_quote": 30.85852}, {"ts": 1775237400000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 421.5, "quote_volume": 39.30432, "trades": 4, "taker_buy_volume": 421.5, "taker_buy_quote": 39.30432}, {"ts": 1775237460000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 1321.4, "quote_volume": 123.3038, "trades": 4, "taker_buy_volume": 350.6, "taker_buy_quote": 32.72816}, {"ts": 1775237520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 406.8, "quote_volume": 37.99512, "trades": 3, "taker_buy_volume": 406.8, "taker_buy_quote": 37.99512}, {"ts": 1775237580000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 29536.6, "quote_volume": 2760.85942, "trades": 18, "taker_buy_volume": 29536.6, "taker_buy_quote": 2760.85942}, {"ts": 1775237640000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 707.9, "quote_volume": 66.21359, "trades": 3, "taker_buy_volume": 707.9, "taker_buy_quote": 66.21359}, {"ts": 1775237700000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1319.7, "quote_volume": 123.52392, "trades": 2, "taker_buy_volume": 1319.7, "taker_buy_quote": 123.52392}, {"ts": 1775237760000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 529.1, "quote_volume": 49.52376, "trades": 4, "taker_buy_volume": 529.1, "taker_buy_quote": 49.52376}, {"ts": 1775237820000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 2436.2, "quote_volume": 227.86049, "trades": 4, "taker_buy_volume": 1050.4, "taker_buy_quote": 98.28819}, {"ts": 1775237880000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 8203.6, "quote_volume": 766.813, "trades": 8, "taker_buy_volume": 426.2, "taker_buy_quote": 39.84769}, {"ts": 1775237940000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 542.3, "quote_volume": 50.63661, "trades": 2, "taker_buy_volume": 200.1, "taker_buy_quote": 18.70935}, {"ts": 1775238000000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 306.6, "quote_volume": 28.6833, "trades": 3, "taker_buy_volume": 306.6, "taker_buy_quote": 28.6833}, {"ts": 1775238060000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 4041.5, "quote_volume": 377.51331, "trades": 4, "taker_buy_volume": 275.7, "taker_buy_quote": 25.78759}, {"ts": 1775238120000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1631.4, "quote_volume": 152.69904, "trades": 6, "taker_buy_volume": 1631.4, "taker_buy_quote": 152.69904}, {"ts": 1775238180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 360.5, "quote_volume": 33.77885, "trades": 3, "taker_buy_volume": 360.5, "taker_buy_quote": 33.77885}, {"ts": 1775238240000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 186.9, "quote_volume": 17.51253, "trades": 2, "taker_buy_volume": 186.9, "taker_buy_quote": 17.51253}, {"ts": 1775238300000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 4679.2, "quote_volume": 438.86486, "trades": 10, "taker_buy_volume": 4222.7, "taker_buy_quote": 396.07273}, {"ts": 1775238360000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 42701.4, "quote_volume": 4009.58761, "trades": 26, "taker_buy_volume": 25590.1, "taker_buy_quote": 2403.68119}, {"ts": 1775238420000, "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 29251.4, "quote_volume": 2733.44485, "trades": 20, "taker_buy_volume": 53.3, "taker_buy_quote": 4.99421}, {"ts": 1775238480000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238540000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 777.4, "quote_volume": 72.60916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 4495.7, "quote_volume": 419.00996, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 69.3, "quote_volume": 6.46569, "trades": 1, "taker_buy_volume": 69.3, "taker_buy_quote": 6.46569}, {"ts": 1775238780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 80.3, "quote_volume": 7.48396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239140000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 55756.6, "quote_volume": 5187.39716, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239200000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 128.9, "quote_volume": 12.01348, "trades": 1, "taker_buy_volume": 128.9, "taker_buy_quote": 12.01348}, {"ts": 1775239260000, "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": 1775239320000, "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": 1775239380000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 3013.4, "quote_volume": 280.56228, "trades": 6, "taker_buy_volume": 2298.2, "taker_buy_quote": 213.97716}, {"ts": 1775239440000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 9395.7, "quote_volume": 875.67924, "trades": 3, "taker_buy_volume": 9395.7, "taker_buy_quote": 875.67924}, {"ts": 1775239500000, "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": 1775239560000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 7828.7, "quote_volume": 730.41771, "trades": 5, "taker_buy_volume": 7828.7, "taker_buy_quote": 730.41771}, {"ts": 1775239620000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 444.5, "quote_volume": 41.4274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239680000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1826.6, "quote_volume": 170.42178, "trades": 3, "taker_buy_volume": 1710.0, "taker_buy_quote": 159.543}, {"ts": 1775239740000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 6733.6, "quote_volume": 629.79819, "trades": 15, "taker_buy_volume": 6563.9, "taker_buy_quote": 613.93124}, {"ts": 1775239800000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 57614.4, "quote_volume": 5398.43765, "trades": 32, "taker_buy_volume": 49991.7, "taker_buy_quote": 4684.19066}, {"ts": 1775239860000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 24030.1, "quote_volume": 2251.33375, "trades": 23, "taker_buy_volume": 22140.6, "taker_buy_quote": 2074.42365}, {"ts": 1775239920000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 18135.0, "quote_volume": 1700.59476, "trades": 14, "taker_buy_volume": 13353.7, "taker_buy_quote": 1252.57706}, {"ts": 1775239980000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 4390.7, "quote_volume": 412.62894, "trades": 11, "taker_buy_volume": 3987.0, "taker_buy_quote": 374.68114}, {"ts": 1775240040000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 37293.4, "quote_volume": 3508.02342, "trades": 24, "taker_buy_volume": 22262.1, "taker_buy_quote": 2094.95504}, {"ts": 1775240100000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1659.6, "quote_volume": 156.32899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240160000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 702.0, "quote_volume": 66.1986, "trades": 4, "taker_buy_volume": 702.0, "taker_buy_quote": 66.1986}, {"ts": 1775240220000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 64634.1, "quote_volume": 6094.99563, "trades": 6, "taker_buy_volume": 64634.1, "taker_buy_quote": 6094.99563}, {"ts": 1775240280000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 3527.2, "quote_volume": 333.54403, "trades": 8, "taker_buy_volume": 3326.7, "taker_buy_quote": 314.59678}, {"ts": 1775240340000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1069.8, "quote_volume": 101.28455, "trades": 5, "taker_buy_volume": 895.6, "taker_buy_quote": 84.80523}, {"ts": 1775240400000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2029.6, "quote_volume": 191.85981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240460000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 2918.3, "quote_volume": 275.6586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 1019.8, "quote_volume": 96.18619, "trades": 4, "taker_buy_volume": 446.2, "taker_buy_quote": 42.12128}, {"ts": 1775240640000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 132.4, "quote_volume": 12.48532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.0944, "high": 0.0949, "low": 0.0944, "close": 0.0946, "volume": 30004.7, "quote_volume": 2838.33475, "trades": 27, "taker_buy_volume": 27257.1, "taker_buy_quote": 2578.32367}, {"ts": 1775240760000, "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": 1775240820000, "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": 1775240880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 12795.5, "quote_volume": 1211.73385, "trades": 15, "taker_buy_volume": 12795.5, "taker_buy_quote": 1211.73385}, {"ts": 1775240940000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 7428.7, "quote_volume": 702.82563, "trades": 9, "taker_buy_volume": 812.7, "taker_buy_quote": 76.95203}, {"ts": 1775241000000, "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": 1775241060000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 535.6, "quote_volume": 50.6142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241120000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1146.0, "quote_volume": 108.40368, "trades": 2, "taker_buy_volume": 1146.0, "taker_buy_quote": 108.40368}, {"ts": 1775241180000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1253.5, "quote_volume": 118.45575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241240000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 4730.8, "quote_volume": 447.0606, "trades": 5, "taker_buy_volume": 4730.8, "taker_buy_quote": 447.0606}, {"ts": 1775241300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1549.4, "quote_volume": 146.26336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241360000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1392.5, "quote_volume": 131.452, "trades": 3, "taker_buy_volume": 1097.2, "taker_buy_quote": 103.57568}, {"ts": 1775241420000, "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": 1775241480000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 1799.1, "quote_volume": 169.71911, "trades": 4, "taker_buy_volume": 533.8, "taker_buy_quote": 50.40132}, {"ts": 1775241540000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1253.5, "quote_volume": 118.45575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1072.8, "quote_volume": 101.32627, "trades": 3, "taker_buy_volume": 539.5, "taker_buy_quote": 50.98275}, {"ts": 1775241660000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 2734.9, "quote_volume": 258.11247, "trades": 6, "taker_buy_volume": 1057.0, "taker_buy_quote": 99.8865}, {"ts": 1775241720000, "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": 1775241780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1517.7, "quote_volume": 143.11911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1789.4, "quote_volume": 168.91936, "trades": 4, "taker_buy_volume": 1789.4, "taker_buy_quote": 168.91936}, {"ts": 1775241900000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1373.7, "quote_volume": 129.67728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 16822.8, "quote_volume": 1589.80855, "trades": 14, "taker_buy_volume": 16822.8, "taker_buy_quote": 1589.80855}, {"ts": 1775242080000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 6167.0, "quote_volume": 582.65606, "trades": 12, "taker_buy_volume": 3345.1, "taker_buy_quote": 316.11195}, {"ts": 1775242140000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1746.0, "quote_volume": 164.87728, "trades": 3, "taker_buy_volume": 548.8, "taker_buy_quote": 51.8616}, {"ts": 1775242260000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 3111.8, "quote_volume": 293.60977, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4251.9, "quote_volume": 401.27164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 372.3, "quote_volume": 35.10789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1057.7, "quote_volume": 99.74111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242500000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 4666.0, "quote_volume": 440.40198, "trades": 11, "taker_buy_volume": 2662.7, "taker_buy_quote": 251.41179}, {"ts": 1775242560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242620000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 3670.4, "quote_volume": 346.65036, "trades": 7, "taker_buy_volume": 1646.0, "taker_buy_quote": 155.547}, {"ts": 1775242680000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 79.4, "quote_volume": 7.49536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242740000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1027.0, "quote_volume": 97.0515, "trades": 1, "taker_buy_volume": 1027.0, "taker_buy_quote": 97.0515}, {"ts": 1775242800000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242860000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242920000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2205.7, "quote_volume": 208.43865, "trades": 4, "taker_buy_volume": 705.7, "taker_buy_quote": 66.68865}, {"ts": 1775242980000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243040000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 7607.5, "quote_volume": 719.6552, "trades": 7, "taker_buy_volume": 7464.5, "taker_buy_quote": 706.1417}, {"ts": 1775243100000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 2882.4, "quote_volume": 272.23894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 168.7, "quote_volume": 15.92528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243220000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1756.6, "quote_volume": 166.08194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243280000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 5864.3, "quote_volume": 555.27261, "trades": 5, "taker_buy_volume": 105.8, "taker_buy_quote": 10.01926}, {"ts": 1775243340000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 2133.9, "quote_volume": 202.06645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243400000, "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": 1775243460000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 7758.3, "quote_volume": 734.98224, "trades": 10, "taker_buy_volume": 3499.2, "taker_buy_quote": 331.55316}, {"ts": 1775243520000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 864.5, "quote_volume": 81.86815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 12170.4, "quote_volume": 1153.68476, "trades": 12, "taker_buy_volume": 2890.8, "taker_buy_quote": 274.16592}, {"ts": 1775243640000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 105.6, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 105.6, "taker_buy_quote": 10.02144}, {"ts": 1775243700000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243760000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 35799.9, "quote_volume": 3399.05533, "trades": 34, "taker_buy_volume": 6218.0, "taker_buy_quote": 590.71}, {"ts": 1775243820000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1645.8, "quote_volume": 156.51558, "trades": 4, "taker_buy_volume": 1645.8, "taker_buy_quote": 156.51558}, {"ts": 1775243880000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 28273.1, "quote_volume": 2685.9445, "trades": 16, "taker_buy_volume": 8643.1, "taker_buy_quote": 821.0945}, {"ts": 1775243940000, "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": 1775244000000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 111.3, "quote_volume": 10.5735, "trades": 1, "taker_buy_volume": 111.3, "taker_buy_quote": 10.5735}, {"ts": 1775244060000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1311.5, "quote_volume": 124.63699, "trades": 4, "taker_buy_volume": 1311.5, "taker_buy_quote": 124.63699}, {"ts": 1775244120000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 79844.6, "quote_volume": 7594.8358, "trades": 33, "taker_buy_volume": 51606.9, "taker_buy_quote": 4909.0257}, {"ts": 1775244180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244240000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2065.7, "quote_volume": 196.46494, "trades": 4, "taker_buy_volume": 168.7, "taker_buy_quote": 16.06024}, {"ts": 1775244300000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 958.4, "quote_volume": 91.23968, "trades": 1, "taker_buy_volume": 958.4, "taker_buy_quote": 91.23968}, {"ts": 1775244360000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244420000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2236.6, "quote_volume": 212.82432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244540000, "open": 0.0953, "high": 0.0956, "low": 0.0952, "close": 0.0954, "volume": 88282.3, "quote_volume": 8425.10238, "trades": 65, "taker_buy_volume": 31601.6, "taker_buy_quote": 3015.12221}, {"ts": 1775244600000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0958, "volume": 41970.8, "quote_volume": 4017.33003, "trades": 54, "taker_buy_volume": 23379.6, "taker_buy_quote": 2239.23413}, {"ts": 1775244660000, "open": 0.0959, "high": 0.0959, "low": 0.0954, "close": 0.0954, "volume": 43455.2, "quote_volume": 4158.29673, "trades": 45, "taker_buy_volume": 5590.2, "taker_buy_quote": 535.85999}, {"ts": 1775244720000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 18821.7, "quote_volume": 1794.38164, "trades": 28, "taker_buy_volume": 12601.8, "taker_buy_quote": 1201.5938}, {"ts": 1775244780000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1073.0, "quote_volume": 102.3642, "trades": 4, "taker_buy_volume": 1073.0, "taker_buy_quote": 102.3642}, {"ts": 1775244840000, "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": 1775244900000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 5118.8, "quote_volume": 488.8088, "trades": 9, "taker_buy_volume": 4935.8, "taker_buy_quote": 471.3689}, {"ts": 1775244960000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 6768.5, "quote_volume": 645.7149, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245020000, "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": 1775245080000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 77.5, "quote_volume": 7.38575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245260000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 2202.6, "quote_volume": 210.21772, "trades": 13, "taker_buy_volume": 1871.7, "taker_buy_quote": 178.68295}, {"ts": 1775245320000, "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": 1775245380000, "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": 1775245440000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 2823.2, "quote_volume": 269.89164, "trades": 7, "taker_buy_volume": 104.5, "taker_buy_quote": 9.9902}, {"ts": 1775245500000, "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": 1775245560000, "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": 1775245620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 710.0, "quote_volume": 67.876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245680000, "open": 0.0957, "high": 0.0965, "low": 0.0957, "close": 0.0963, "volume": 127035.7, "quote_volume": 12235.75478, "trades": 86, "taker_buy_volume": 82175.1, "taker_buy_quote": 7918.72872}, {"ts": 1775245740000, "open": 0.0965, "high": 0.097, "low": 0.0964, "close": 0.0969, "volume": 258200.2, "quote_volume": 24997.89895, "trades": 175, "taker_buy_volume": 153068.9, "taker_buy_quote": 14828.84699}, {"ts": 1775245800000, "open": 0.097, "high": 0.0972, "low": 0.0967, "close": 0.0971, "volume": 313380.3, "quote_volume": 30393.50192, "trades": 166, "taker_buy_volume": 159525.0, "taker_buy_quote": 15470.87287}, {"ts": 1775245860000, "open": 0.097, "high": 0.0975, "low": 0.097, "close": 0.0973, "volume": 175462.3, "quote_volume": 17062.44862, "trades": 127, "taker_buy_volume": 87518.0, "taker_buy_quote": 8512.13246}, {"ts": 1775245920000, "open": 0.0972, "high": 0.0972, "low": 0.0964, "close": 0.0968, "volume": 187714.6, "quote_volume": 18150.68138, "trades": 153, "taker_buy_volume": 102226.8, "taker_buy_quote": 9884.79116}, {"ts": 1775245980000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0971, "volume": 29899.1, "quote_volume": 2902.58682, "trades": 37, "taker_buy_volume": 21457.8, "taker_buy_quote": 2083.43827}, {"ts": 1775246040000, "open": 0.097, "high": 0.097, "low": 0.0965, "close": 0.0967, "volume": 154542.3, "quote_volume": 14958.18176, "trades": 39, "taker_buy_volume": 11959.3, "taker_buy_quote": 1158.00011}, {"ts": 1775246100000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1606.4, "quote_volume": 155.1894, "trades": 5, "taker_buy_volume": 1606.4, "taker_buy_quote": 155.1894}, {"ts": 1775246160000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 4970.2, "quote_volume": 481.58133, "trades": 9, "taker_buy_volume": 1693.0, "taker_buy_quote": 164.02065}, {"ts": 1775246220000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 6398.0, "quote_volume": 619.52688, "trades": 14, "taker_buy_volume": 1283.0, "taker_buy_quote": 124.26529}, {"ts": 1775246280000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 4410.4, "quote_volume": 427.09772, "trades": 3, "taker_buy_volume": 1710.0, "taker_buy_quote": 165.699}, {"ts": 1775246340000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3801.7, "quote_volume": 368.38473, "trades": 3, "taker_buy_volume": 3801.7, "taker_buy_quote": 368.38473}, {"ts": 1775246400000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 27094.5, "quote_volume": 2628.13095, "trades": 25, "taker_buy_volume": 13019.0, "taker_buy_quote": 1262.82656}, {"ts": 1775246460000, "open": 0.0971, "high": 0.0977, "low": 0.0971, "close": 0.0975, "volume": 126111.5, "quote_volume": 12293.02238, "trades": 125, "taker_buy_volume": 83851.8, "taker_buy_quote": 8174.9956}, {"ts": 1775246520000, "open": 0.0976, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 293699.9, "quote_volume": 28706.72699, "trades": 189, "taker_buy_volume": 107077.5, "taker_buy_quote": 10464.74717}, {"ts": 1775246580000, "open": 0.0977, "high": 0.0981, "low": 0.0976, "close": 0.0979, "volume": 141633.7, "quote_volume": 13861.72245, "trades": 125, "taker_buy_volume": 90307.3, "taker_buy_quote": 8842.63982}, {"ts": 1775246640000, "open": 0.0979, "high": 0.0979, "low": 0.0974, "close": 0.0975, "volume": 155907.6, "quote_volume": 15222.00544, "trades": 87, "taker_buy_volume": 51670.5, "taker_buy_quote": 5046.70011}, {"ts": 1775246700000, "open": 0.0977, "high": 0.0978, "low": 0.0972, "close": 0.0972, "volume": 151644.3, "quote_volume": 14784.56246, "trades": 273, "taker_buy_volume": 89492.1, "taker_buy_quote": 8728.66416}, {"ts": 1775246760000, "open": 0.0971, "high": 0.0973, "low": 0.0967, "close": 0.0973, "volume": 200993.3, "quote_volume": 19504.49253, "trades": 297, "taker_buy_volume": 131767.7, "taker_buy_quote": 12791.69803}, {"ts": 1775246820000, "open": 0.0972, "high": 0.0974, "low": 0.0967, "close": 0.0967, "volume": 70646.6, "quote_volume": 6855.6598, "trades": 73, "taker_buy_volume": 46038.4, "taker_buy_quote": 4467.9869}, {"ts": 1775246880000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 1404.8, "quote_volume": 136.03684, "trades": 7, "taker_buy_volume": 888.2, "taker_buy_quote": 86.06658}, {"ts": 1775246940000, "open": 0.0969, "high": 0.097, "low": 0.0964, "close": 0.0965, "volume": 14279.1, "quote_volume": 1380.48543, "trades": 23, "taker_buy_volume": 4835.7, "taker_buy_quote": 468.09933}, {"ts": 1775247000000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 5754.7, "quote_volume": 553.84416, "trades": 13, "taker_buy_volume": 4222.0, "taker_buy_quote": 406.2977}, {"ts": 1775247060000, "open": 0.0961, "high": 0.0963, "low": 0.0959, "close": 0.0962, "volume": 57026.4, "quote_volume": 5481.26237, "trades": 29, "taker_buy_volume": 28052.4, "taker_buy_quote": 2696.37661}, {"ts": 1775247120000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 498.6, "quote_volume": 47.92115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247180000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 7291.7, "quote_volume": 702.21106, "trades": 6, "taker_buy_volume": 6663.9, "taker_buy_quote": 641.8063}, {"ts": 1775247240000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 12842.9, "quote_volume": 1232.0627, "trades": 17, "taker_buy_volume": 11809.0, "taker_buy_quote": 1132.87718}, {"ts": 1775247300000, "open": 0.096, "high": 0.0961, "low": 0.0956, "close": 0.0958, "volume": 67909.6, "quote_volume": 6500.26211, "trades": 48, "taker_buy_volume": 39145.7, "taker_buy_quote": 3748.85138}, {"ts": 1775247360000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 197244.9, "quote_volume": 18863.14165, "trades": 34, "taker_buy_volume": 148549.3, "taker_buy_quote": 14206.2988}, {"ts": 1775247420000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 349.1, "quote_volume": 33.44378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 4286.8, "quote_volume": 410.95592, "trades": 7, "taker_buy_volume": 104.3, "taker_buy_quote": 10.00237}, {"ts": 1775247540000, "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": 1775247600000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 4205.5, "quote_volume": 401.7743, "trades": 8, "taker_buy_volume": 69.7, "taker_buy_quote": 6.67726}, {"ts": 1775247660000, "open": 0.0955, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 53353.6, "quote_volume": 5090.26978, "trades": 46, "taker_buy_volume": 37962.0, "taker_buy_quote": 3622.1918}, {"ts": 1775247720000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 4245.1, "quote_volume": 404.60102, "trades": 8, "taker_buy_volume": 3263.9, "taker_buy_quote": 311.13594}, {"ts": 1775247780000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 15399.1, "quote_volume": 1467.72038, "trades": 17, "taker_buy_volume": 4867.6, "taker_buy_quote": 464.13926}, {"ts": 1775247840000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 189065.8, "quote_volume": 17969.44648, "trades": 71, "taker_buy_volume": 102459.0, "taker_buy_quote": 9736.62638}, {"ts": 1775247900000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 2257.9, "quote_volume": 214.63716, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247960000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 32743.6, "quote_volume": 3114.68635, "trades": 20, "taker_buy_volume": 22742.5, "taker_buy_quote": 2162.69648}, {"ts": 1775248020000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 347.0, "quote_volume": 32.965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 13400.4, "quote_volume": 1272.57784, "trades": 14, "taker_buy_volume": 535.8, "taker_buy_quote": 50.84742}, {"ts": 1775248140000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 11728.9, "quote_volume": 1113.75076, "trades": 14, "taker_buy_volume": 9149.7, "taker_buy_quote": 868.83644}, {"ts": 1775248200000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 7742.7, "quote_volume": 735.16417, "trades": 12, "taker_buy_volume": 3983.3, "taker_buy_quote": 378.40296}, {"ts": 1775248260000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 9872.4, "quote_volume": 936.89713, "trades": 6, "taker_buy_volume": 4965.4, "taker_buy_quote": 471.46541}, {"ts": 1775248320000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1710.0, "quote_volume": 162.279, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 162.279}, {"ts": 1775248380000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 5420.1, "quote_volume": 514.7012, "trades": 13, "taker_buy_volume": 185.9, "taker_buy_quote": 17.6605}, {"ts": 1775248440000, "open": 0.0948, "high": 0.095, "low": 0.0946, "close": 0.0948, "volume": 30006.1, "quote_volume": 2844.58318, "trades": 26, "taker_buy_volume": 21264.1, "taker_buy_quote": 2016.70433}, {"ts": 1775248500000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 9637.6, "quote_volume": 913.39445, "trades": 13, "taker_buy_volume": 3877.5, "taker_buy_quote": 367.58697}, {"ts": 1775248560000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 3111.9, "quote_volume": 295.38256, "trades": 5, "taker_buy_volume": 632.5, "taker_buy_quote": 60.0875}, {"ts": 1775248620000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 3199.6, "quote_volume": 304.18129, "trades": 7, "taker_buy_volume": 3094.1, "taker_buy_quote": 294.15879}, {"ts": 1775248680000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 17254.7, "quote_volume": 1636.72786, "trades": 20, "taker_buy_volume": 1312.0, "taker_buy_quote": 124.7712}, {"ts": 1775248740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 535.4, "quote_volume": 50.80946, "trades": 2, "taker_buy_volume": 535.4, "taker_buy_quote": 50.80946}, {"ts": 1775248800000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 5026.8, "quote_volume": 477.546, "trades": 6, "taker_buy_volume": 5026.8, "taker_buy_quote": 477.546}, {"ts": 1775248860000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1041.9, "quote_volume": 98.9805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248920000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 105.4, "quote_volume": 10.02354, "trades": 1, "taker_buy_volume": 105.4, "taker_buy_quote": 10.02354}, {"ts": 1775248980000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 210.3, "quote_volume": 20.03107, "trades": 2, "taker_buy_volume": 210.3, "taker_buy_quote": 20.03107}, {"ts": 1775249040000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 9196.0, "quote_volume": 876.99086, "trades": 6, "taker_buy_volume": 6120.6, "taker_buy_quote": 583.90524}, {"ts": 1775249100000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 3620.2, "quote_volume": 345.36708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249160000, "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": 1775249220000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 93.7, "quote_volume": 8.94835, "trades": 1, "taker_buy_volume": 93.7, "taker_buy_quote": 8.94835}, {"ts": 1775249280000, "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": 1775249340000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 19248.8, "quote_volume": 1836.4169, "trades": 11, "taker_buy_volume": 7291.0, "taker_buy_quote": 695.64278}, {"ts": 1775249400000, "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": 1775249460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 596.4, "quote_volume": 56.9562, "trades": 1, "taker_buy_volume": 596.4, "taker_buy_quote": 56.9562}, {"ts": 1775249520000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 23470.2, "quote_volume": 2243.75112, "trades": 10, "taker_buy_volume": 1814.8, "taker_buy_quote": 173.49488}, {"ts": 1775249580000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 6340.4, "quote_volume": 606.0937, "trades": 5, "taker_buy_volume": 5855.0, "taker_buy_quote": 559.738}, {"ts": 1775249640000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 62.3, "quote_volume": 5.94342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "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": 1775249760000, "open": 0.0954, "high": 0.0954, "low": 0.0948, "close": 0.0949, "volume": 16043.1, "quote_volume": 1525.08378, "trades": 35, "taker_buy_volume": 179.1, "taker_buy_quote": 16.99659}, {"ts": 1775249820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 12439.3, "quote_volume": 1179.24564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 13841.9, "quote_volume": 1313.57937, "trades": 14, "taker_buy_volume": 7198.6, "taker_buy_quote": 683.14714}, {"ts": 1775249940000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2090.4, "quote_volume": 198.37896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2783.9, "quote_volume": 264.19211, "trades": 4, "taker_buy_volume": 2783.9, "taker_buy_quote": 264.19211}, {"ts": 1775250060000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 590.2, "quote_volume": 56.00998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250120000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 7113.3, "quote_volume": 673.75592, "trades": 7, "taker_buy_volume": 274.2, "taker_buy_quote": 25.99416}, {"ts": 1775250180000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 593.9, "quote_volume": 56.27051, "trades": 3, "taker_buy_volume": 140.9, "taker_buy_quote": 13.37141}, {"ts": 1775250240000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1289.0, "quote_volume": 122.11083, "trades": 3, "taker_buy_volume": 425.3, "taker_buy_quote": 40.31844}, {"ts": 1775250300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1202.4, "quote_volume": 113.98752, "trades": 1, "taker_buy_volume": 1202.4, "taker_buy_quote": 113.98752}, {"ts": 1775250360000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 12926.2, "quote_volume": 1224.74491, "trades": 9, "taker_buy_volume": 12558.9, "taker_buy_quote": 1189.99833}, {"ts": 1775250420000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 833.4, "quote_volume": 78.88141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0946, "volume": 119349.3, "quote_volume": 11288.71752, "trades": 75, "taker_buy_volume": 31337.8, "taker_buy_quote": 2965.01103}, {"ts": 1775250540000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 93.9, "quote_volume": 8.89233, "trades": 1, "taker_buy_volume": 93.9, "taker_buy_quote": 8.89233}, {"ts": 1775250600000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 7598.5, "quote_volume": 718.60403, "trades": 6, "taker_buy_volume": 5462.5, "taker_buy_quote": 516.75203}, {"ts": 1775250660000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 436.1, "quote_volume": 41.25506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 921.8, "quote_volume": 87.20228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3548.7, "quote_volume": 335.65969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250840000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 65671.0, "quote_volume": 6211.42519, "trades": 29, "taker_buy_volume": 52941.0, "taker_buy_quote": 5008.33051}, {"ts": 1775250900000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 929.0, "quote_volume": 87.83487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250960000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 519.5, "quote_volume": 49.16348, "trades": 2, "taker_buy_volume": 93.9, "taker_buy_quote": 8.90172}, {"ts": 1775251020000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 364.2, "quote_volume": 34.45332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 390.6, "quote_volume": 36.95076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1923.8, "quote_volume": 182.16248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 62926.4, "quote_volume": 5944.26153, "trades": 37, "taker_buy_volume": 44518.2, "taker_buy_quote": 4206.48386}, {"ts": 1775251260000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1983.8, "quote_volume": 187.27072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 2801.5, "quote_volume": 264.66587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 2797.6, "quote_volume": 264.18029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1891.3, "quote_volume": 178.45498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 10413.6, "quote_volume": 982.00248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 340.3, "quote_volume": 32.12432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1430.2, "quote_volume": 135.01088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 3906.2, "quote_volume": 369.92723, "trades": 13, "taker_buy_volume": 3383.3, "taker_buy_quote": 320.48147}, {"ts": 1775251740000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1262.7, "quote_volume": 119.52809, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "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": 1775251860000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 4534.2, "quote_volume": 429.45963, "trades": 4, "taker_buy_volume": 3689.7, "taker_buy_quote": 349.48548}, {"ts": 1775251920000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 849.3, "quote_volume": 80.59857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 10765.6, "quote_volume": 1023.89729, "trades": 7, "taker_buy_volume": 10765.6, "taker_buy_quote": 1023.89729}, {"ts": 1775252040000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 13370.9, "quote_volume": 1273.74756, "trades": 6, "taker_buy_volume": 1241.7, "taker_buy_quote": 118.31559}, {"ts": 1775252100000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4050.3, "quote_volume": 385.18353, "trades": 3, "taker_buy_volume": 4050.3, "taker_buy_quote": 385.18353}, {"ts": 1775252160000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252220000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 86.6, "quote_volume": 8.227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3261.7, "quote_volume": 309.8615, "trades": 2, "taker_buy_volume": 3261.7, "taker_buy_quote": 309.8615}, {"ts": 1775252460000, "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": 1775252520000, "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": 1775252580000, "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": 1775252640000, "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": 1775252700000, "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": 1775252760000, "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": 1775252820000, "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": 1775252880000, "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": 1775252940000, "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": 1775253000000, "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": 1775253060000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 3895.1, "quote_volume": 370.83432, "trades": 4, "taker_buy_volume": 208.0, "taker_buy_quote": 19.8224}, {"ts": 1775253120000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1229.5, "quote_volume": 117.17135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 4531.8, "quote_volume": 432.89676, "trades": 4, "taker_buy_volume": 4531.8, "taker_buy_quote": 432.89676}, {"ts": 1775253300000, "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": 1775253360000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 62.7, "quote_volume": 6.0192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 18553.8, "quote_volume": 1780.46722, "trades": 5, "taker_buy_volume": 11371.8, "taker_buy_quote": 1091.6928}, {"ts": 1775253480000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 45370.7, "quote_volume": 4371.77206, "trades": 15, "taker_buy_volume": 15466.7, "taker_buy_quote": 1489.61299}, {"ts": 1775253540000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 150849.5, "quote_volume": 14563.86325, "trades": 21, "taker_buy_volume": 52658.0, "taker_buy_quote": 5078.77798}, {"ts": 1775253600000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 3082.2, "quote_volume": 296.5921, "trades": 2, "taker_buy_volume": 844.6, "taker_buy_quote": 81.33498}, {"ts": 1775253660000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 13417.0, "quote_volume": 1289.25654, "trades": 5, "taker_buy_volume": 13417.0, "taker_buy_quote": 1289.25654}, {"ts": 1775253720000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 408.6, "quote_volume": 39.34818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 856.1, "quote_volume": 82.35682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 11314.0, "quote_volume": 1089.75849, "trades": 6, "taker_buy_volume": 9923.4, "taker_buy_quote": 955.84371}, {"ts": 1775253900000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 394.7, "quote_volume": 38.00961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 694.6, "quote_volume": 66.83908, "trades": 4, "taker_buy_volume": 92.8, "taker_buy_quote": 8.94592}, {"ts": 1775254020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 796.4, "quote_volume": 76.53404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 384.5, "quote_volume": 36.95045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 367.2, "quote_volume": 35.28792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 185.0, "quote_volume": 17.8155, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 17.8155}, {"ts": 1775254260000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 2291.3, "quote_volume": 220.41996, "trades": 6, "taker_buy_volume": 1107.9, "taker_buy_quote": 106.62599}, {"ts": 1775254320000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 4399.5, "quote_volume": 422.87649, "trades": 11, "taker_buy_volume": 491.1, "taker_buy_quote": 47.20697}, {"ts": 1775254380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 218.5, "quote_volume": 20.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 783.0, "quote_volume": 75.13358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2231.8, "quote_volume": 213.98954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 426.8, "quote_volume": 40.80208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 3088.1, "quote_volume": 296.05095, "trades": 3, "taker_buy_volume": 2598.9, "taker_buy_quote": 249.23451}, {"ts": 1775254740000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 11735.2, "quote_volume": 1125.36456, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 491.2, "quote_volume": 47.05135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 373.5, "quote_volume": 35.81865, "trades": 1, "taker_buy_volume": 373.5, "taker_buy_quote": 35.81865}, {"ts": 1775254920000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 755.7, "quote_volume": 72.43012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 497.5, "quote_volume": 47.71025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 0.096, "high": 0.0967, "low": 0.096, "close": 0.0963, "volume": 137175.7, "quote_volume": 13222.46391, "trades": 73, "taker_buy_volume": 84707.7, "taker_buy_quote": 8159.19499}, {"ts": 1775255100000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 400.4, "quote_volume": 38.51848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 649.1, "quote_volume": 62.44342, "trades": 2, "taker_buy_volume": 151.5, "taker_buy_quote": 14.5743}, {"ts": 1775255220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 7960.3, "quote_volume": 766.57689, "trades": 4, "taker_buy_volume": 7960.3, "taker_buy_quote": 766.57689}, {"ts": 1775255280000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 787.3, "quote_volume": 75.8506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3784.3, "quote_volume": 365.18495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 781.0, "quote_volume": 75.2884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3075.4, "quote_volume": 297.08364, "trades": 1, "taker_buy_volume": 3075.4, "taker_buy_quote": 297.08364}, {"ts": 1775255520000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 4848.4, "quote_volume": 468.35544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 1946.3, "quote_volume": 188.21264, "trades": 3, "taker_buy_volume": 55.3, "taker_buy_quote": 5.35304}, {"ts": 1775255640000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 2010.2, "quote_volume": 194.19319, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2481.8, "quote_volume": 239.69007, "trades": 7, "taker_buy_volume": 2481.8, "taker_buy_quote": 239.69007}, {"ts": 1775255820000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255940000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 422.3, "quote_volume": 40.75195, "trades": 1, "taker_buy_volume": 422.3, "taker_buy_quote": 40.75195}, {"ts": 1775256060000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256180000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256300000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 121.7, "quote_volume": 11.74405, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 11.74405}, {"ts": 1775256360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 154.6, "quote_volume": 14.87252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 121.9, "quote_volume": 11.73897, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 11.73897}, {"ts": 1775256540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 626.1, "quote_volume": 60.35604, "trades": 1, "taker_buy_volume": 626.1, "taker_buy_quote": 60.35604}, {"ts": 1775256660000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 3593.4, "quote_volume": 346.96144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256960000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 320.9, "quote_volume": 30.96685, "trades": 1, "taker_buy_volume": 320.9, "taker_buy_quote": 30.96685}, {"ts": 1775257200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257260000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 708.9, "quote_volume": 68.33796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257320000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 90.9, "quote_volume": 8.74458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1890.0, "quote_volume": 181.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257440000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 246.0, "quote_volume": 23.616, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 23.616}, {"ts": 1775257500000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 5983.3, "quote_volume": 573.87048, "trades": 9, "taker_buy_volume": 4506.0, "taker_buy_quote": 432.26846}, {"ts": 1775257560000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 2375.1, "quote_volume": 227.94255, "trades": 6, "taker_buy_volume": 857.5, "taker_buy_quote": 82.36378}, {"ts": 1775257620000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1516.3, "quote_volume": 145.4884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 8178.9, "quote_volume": 784.1922, "trades": 8, "taker_buy_volume": 542.2, "taker_buy_quote": 51.99698}, {"ts": 1775257740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1579.9, "quote_volume": 151.35442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 350.2, "quote_volume": 33.54916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 0.0958, "high": 0.0958, "low": 0.0954, "close": 0.0954, "volume": 23445.7, "quote_volume": 2244.25113, "trades": 17, "taker_buy_volume": 3513.6, "taker_buy_quote": 335.67304}, {"ts": 1775257920000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 3479.4, "quote_volume": 332.19181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1362.8, "quote_volume": 130.01112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258040000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 5154.5, "quote_volume": 492.64108, "trades": 6, "taker_buy_volume": 118.1, "taker_buy_quote": 11.30217}, {"ts": 1775258100000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 2521.7, "quote_volume": 240.68567, "trades": 7, "taker_buy_volume": 726.4, "taker_buy_quote": 69.3712}, {"ts": 1775258160000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 848.9, "quote_volume": 80.98506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 988.2, "quote_volume": 94.17546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258280000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 2205.7, "quote_volume": 210.32945, "trades": 6, "taker_buy_volume": 513.9, "taker_buy_quote": 48.99773}, {"ts": 1775258340000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 1576.5, "quote_volume": 150.14406, "trades": 4, "taker_buy_volume": 510.7, "taker_buy_quote": 48.6799}, {"ts": 1775258400000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 980.9, "quote_volume": 93.38168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258460000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 2258.2, "quote_volume": 215.12688, "trades": 3, "taker_buy_volume": 731.2, "taker_buy_quote": 69.75648}, {"ts": 1775258520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 655.0, "quote_volume": 62.356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 13049.6, "quote_volume": 1243.1986, "trades": 5, "taker_buy_volume": 11685.0, "taker_buy_quote": 1113.28868}, {"ts": 1775258640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1382.2, "quote_volume": 131.58544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258700000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 19455.8, "quote_volume": 1849.98669, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258760000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 16160.3, "quote_volume": 1533.1032, "trades": 24, "taker_buy_volume": 618.2, "taker_buy_quote": 58.729}, {"ts": 1775258820000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1112.4, "quote_volume": 105.56676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258880000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1152.9, "quote_volume": 109.5255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3418.2, "quote_volume": 324.729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259000000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1069.9, "quote_volume": 101.6405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0955, "volume": 62790.1, "quote_volume": 5989.55073, "trades": 40, "taker_buy_volume": 58620.0, "taker_buy_quote": 5591.09884}, {"ts": 1775259120000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0958, "volume": 30432.5, "quote_volume": 2911.79258, "trades": 19, "taker_buy_volume": 19764.6, "taker_buy_quote": 1890.88916}, {"ts": 1775259180000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 6995.8, "quote_volume": 670.0525, "trades": 8, "taker_buy_volume": 2255.2, "taker_buy_quote": 215.98822}, {"ts": 1775259240000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 6853.3, "quote_volume": 656.48712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1059.9, "quote_volume": 101.43243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259360000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2057.7, "quote_volume": 197.00643, "trades": 3, "taker_buy_volume": 845.4, "taker_buy_quote": 80.98932}, {"ts": 1775259420000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 7831.7, "quote_volume": 749.00234, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1068.1, "quote_volume": 101.92521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259540000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 15153.0, "quote_volume": 1445.57215, "trades": 10, "taker_buy_volume": 13053.8, "taker_buy_quote": 1245.33252}, {"ts": 1775259600000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 14159.5, "quote_volume": 1352.18005, "trades": 5, "taker_buy_volume": 2918.2, "taker_buy_quote": 278.6881}, {"ts": 1775259660000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 4646.2, "quote_volume": 443.59573, "trades": 6, "taker_buy_volume": 864.7, "taker_buy_quote": 82.57885}, {"ts": 1775259720000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0959, "volume": 43757.9, "quote_volume": 4187.47057, "trades": 23, "taker_buy_volume": 41865.8, "taker_buy_quote": 4006.22617}, {"ts": 1775259780000, "open": 0.0958, "high": 0.0965, "low": 0.0958, "close": 0.0958, "volume": 252910.5, "quote_volume": 24351.10588, "trades": 66, "taker_buy_volume": 86265.5, "taker_buy_quote": 8301.34014}, {"ts": 1775259840000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 752.8, "quote_volume": 72.04296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 0.0957, "high": 0.0967, "low": 0.0957, "close": 0.0965, "volume": 86210.9, "quote_volume": 8308.14985, "trades": 47, "taker_buy_volume": 82298.0, "taker_buy_quote": 7931.52198}, {"ts": 1775259960000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 4729.9, "quote_volume": 456.64836, "trades": 5, "taker_buy_volume": 3642.2, "taker_buy_quote": 351.76563}, {"ts": 1775260020000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 19596.0, "quote_volume": 1890.85417, "trades": 14, "taker_buy_volume": 5353.3, "taker_buy_quote": 516.59345}, {"ts": 1775260080000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 8905.3, "quote_volume": 860.88687, "trades": 16, "taker_buy_volume": 6738.8, "taker_buy_quote": 651.76808}, {"ts": 1775260140000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 2270.1, "quote_volume": 219.44948, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.75782}, {"ts": 1775260200000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 24163.1, "quote_volume": 2337.13596, "trades": 15, "taker_buy_volume": 12886.2, "taker_buy_quote": 1246.62221}, {"ts": 1775260260000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 51672.8, "quote_volume": 5001.78645, "trades": 19, "taker_buy_volume": 13341.9, "taker_buy_quote": 1291.52188}, {"ts": 1775260320000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1228.0, "quote_volume": 118.7476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 4168.5, "quote_volume": 403.11461, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1185.0, "quote_volume": 114.471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0962, "volume": 130706.2, "quote_volume": 12604.10017, "trades": 54, "taker_buy_volume": 16584.3, "taker_buy_quote": 1597.3566}, {"ts": 1775260560000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 13423.4, "quote_volume": 1293.49637, "trades": 10, "taker_buy_volume": 12061.4, "taker_buy_quote": 1162.37474}, {"ts": 1775260620000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 1703.4, "quote_volume": 164.4196, "trades": 4, "taker_buy_volume": 602.2, "taker_buy_quote": 58.17252}, {"ts": 1775260680000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 722.0, "quote_volume": 69.7452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1521.2, "quote_volume": 146.94792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 7051.8, "quote_volume": 680.51192, "trades": 4, "taker_buy_volume": 1104.4, "taker_buy_quote": 106.5746}, {"ts": 1775260860000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 997.3, "quote_volume": 96.13972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260920000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 7800.3, "quote_volume": 752.74154, "trades": 10, "taker_buy_volume": 4799.3, "taker_buy_quote": 463.44514}, {"ts": 1775260980000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 9422.3, "quote_volume": 908.25727, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1966.4, "quote_volume": 189.36432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261100000, "open": 0.0965, "high": 0.0971, "low": 0.0965, "close": 0.0969, "volume": 81319.1, "quote_volume": 7880.23957, "trades": 58, "taker_buy_volume": 40542.9, "taker_buy_quote": 3928.05929}, {"ts": 1775261160000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 83511.9, "quote_volume": 8089.00436, "trades": 67, "taker_buy_volume": 49180.0, "taker_buy_quote": 4763.89395}, {"ts": 1775261220000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 12025.6, "quote_volume": 1167.17431, "trades": 8, "taker_buy_volume": 4104.9, "taker_buy_quote": 398.58579}, {"ts": 1775261280000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 27926.2, "quote_volume": 2713.79897, "trades": 19, "taker_buy_volume": 16549.0, "taker_buy_quote": 1608.5628}, {"ts": 1775261340000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 31067.5, "quote_volume": 3017.73861, "trades": 22, "taker_buy_volume": 3504.0, "taker_buy_quote": 340.56121}, {"ts": 1775261400000, "open": 0.0973, "high": 0.0975, "low": 0.0971, "close": 0.0971, "volume": 15708.3, "quote_volume": 1527.82181, "trades": 15, "taker_buy_volume": 4913.3, "taker_buy_quote": 478.14365}, {"ts": 1775261460000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 15503.5, "quote_volume": 1504.75196, "trades": 11, "taker_buy_volume": 2841.7, "taker_buy_quote": 275.92907}, {"ts": 1775261520000, "open": 0.0968, "high": 0.0974, "low": 0.0968, "close": 0.0972, "volume": 26875.3, "quote_volume": 2609.09417, "trades": 23, "taker_buy_volume": 18818.6, "taker_buy_quote": 1826.12818}, {"ts": 1775261580000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 9553.2, "quote_volume": 927.9731, "trades": 8, "taker_buy_volume": 7387.9, "taker_buy_quote": 717.54169}, {"ts": 1775261640000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 2046.4, "quote_volume": 198.66421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261700000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 1180.4, "quote_volume": 114.5222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261760000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 29143.3, "quote_volume": 2826.85888, "trades": 19, "taker_buy_volume": 12519.4, "taker_buy_quote": 1214.3818}, {"ts": 1775261820000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1665.8, "quote_volume": 161.08286, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1542.8, "quote_volume": 149.1183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261940000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1094.8, "quote_volume": 105.75768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262000000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 12467.3, "quote_volume": 1205.49236, "trades": 10, "taker_buy_volume": 10984.7, "taker_buy_quote": 1062.22049}, {"ts": 1775262060000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1635.8, "quote_volume": 158.12333, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 1733.5, "quote_volume": 167.71052, "trades": 4, "taker_buy_volume": 103.5, "taker_buy_quote": 10.0188}, {"ts": 1775262180000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 3996.2, "quote_volume": 386.84251, "trades": 7, "taker_buy_volume": 103.5, "taker_buy_quote": 10.02915}, {"ts": 1775262240000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0972, "volume": 69078.8, "quote_volume": 6702.13999, "trades": 20, "taker_buy_volume": 67479.0, "taker_buy_quote": 6547.07967}, {"ts": 1775262300000, "open": 0.0971, "high": 0.0971, "low": 0.0964, "close": 0.0966, "volume": 125805.7, "quote_volume": 12151.51032, "trades": 72, "taker_buy_volume": 42923.4, "taker_buy_quote": 4148.48117}, {"ts": 1775262360000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 18676.2, "quote_volume": 1806.07772, "trades": 9, "taker_buy_volume": 17242.8, "taker_buy_quote": 1667.4305}, {"ts": 1775262420000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 1766.1, "quote_volume": 170.60842, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262480000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1137.2, "quote_volume": 109.69521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262540000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 5100.2, "quote_volume": 493.47808, "trades": 10, "taker_buy_volume": 3096.8, "taker_buy_quote": 299.94964}, {"ts": 1775262600000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 9942.7, "quote_volume": 964.60392, "trades": 19, "taker_buy_volume": 5145.5, "taker_buy_quote": 499.38488}, {"ts": 1775262660000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 45866.6, "quote_volume": 4458.80046, "trades": 29, "taker_buy_volume": 34284.8, "taker_buy_quote": 3332.0497}, {"ts": 1775262720000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 20705.6, "quote_volume": 2016.06414, "trades": 26, "taker_buy_volume": 6465.3, "taker_buy_quote": 629.99524}, {"ts": 1775262780000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 23677.0, "quote_volume": 2306.65486, "trades": 20, "taker_buy_volume": 5337.2, "taker_buy_quote": 520.05787}, {"ts": 1775262840000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 20884.2, "quote_volume": 2035.20273, "trades": 20, "taker_buy_volume": 458.0, "taker_buy_quote": 44.7008}, {"ts": 1775262900000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 102.6, "quote_volume": 9.98298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262960000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 225.0, "quote_volume": 21.8823, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 11.9679}, {"ts": 1775263020000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2469.5, "quote_volume": 239.78856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 17775.4, "quote_volume": 1729.35543, "trades": 13, "taker_buy_volume": 17775.4, "taker_buy_quote": 1729.35543}, {"ts": 1775263140000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263200000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0976, "volume": 9620.2, "quote_volume": 939.03408, "trades": 15, "taker_buy_volume": 8091.6, "taker_buy_quote": 789.84272}, {"ts": 1775263260000, "open": 0.0976, "high": 0.0982, "low": 0.0976, "close": 0.0978, "volume": 207762.3, "quote_volume": 20345.75533, "trades": 100, "taker_buy_volume": 96644.2, "taker_buy_quote": 9468.75325}, {"ts": 1775263320000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 2014.4, "quote_volume": 196.82753, "trades": 3, "taker_buy_volume": 206.5, "taker_buy_quote": 20.1957}, {"ts": 1775263380000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 798.3, "quote_volume": 77.8445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263440000, "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": 1775263500000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 614.2, "quote_volume": 59.99709, "trades": 4, "taker_buy_volume": 229.6, "taker_buy_quote": 22.43192}, {"ts": 1775263560000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 12602.6, "quote_volume": 1230.54701, "trades": 10, "taker_buy_volume": 12602.6, "taker_buy_quote": 1230.54701}, {"ts": 1775263620000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263680000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263800000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 708.9, "quote_volume": 69.25953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263860000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 15301.4, "quote_volume": 1495.73776, "trades": 15, "taker_buy_volume": 2586.2, "taker_buy_quote": 252.93036}, {"ts": 1775263980000, "open": 0.0979, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 15375.3, "quote_volume": 1505.05214, "trades": 24, "taker_buy_volume": 6271.8, "taker_buy_quote": 614.24117}, {"ts": 1775264040000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 42659.7, "quote_volume": 4177.81816, "trades": 40, "taker_buy_volume": 15874.3, "taker_buy_quote": 1556.06218}, {"ts": 1775264100000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 38643.3, "quote_volume": 3788.99358, "trades": 30, "taker_buy_volume": 23388.6, "taker_buy_quote": 2292.97229}, {"ts": 1775264160000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 74257.0, "quote_volume": 7296.9772, "trades": 56, "taker_buy_volume": 24957.6, "taker_buy_quote": 2452.11934}, {"ts": 1775264220000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 49818.8, "quote_volume": 4897.03641, "trades": 47, "taker_buy_volume": 26196.8, "taker_buy_quote": 2575.91622}, {"ts": 1775264280000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 41841.2, "quote_volume": 4117.87834, "trades": 27, "taker_buy_volume": 24716.7, "taker_buy_quote": 2433.67351}, {"ts": 1775264340000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 2624.9, "quote_volume": 258.27998, "trades": 2, "taker_buy_volume": 2523.1, "taker_buy_quote": 248.27304}, {"ts": 1775264400000, "open": 0.0982, "high": 0.0982, "low": 0.0975, "close": 0.0979, "volume": 147240.9, "quote_volume": 14391.87176, "trades": 65, "taker_buy_volume": 18636.3, "taker_buy_quote": 1821.1718}, {"ts": 1775264460000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 18820.6, "quote_volume": 1844.63895, "trades": 17, "taker_buy_volume": 13729.7, "taker_buy_quote": 1345.14111}, {"ts": 1775264520000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 29451.9, "quote_volume": 2889.85666, "trades": 16, "taker_buy_volume": 6252.7, "taker_buy_quote": 614.01514}, {"ts": 1775264580000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 15171.9, "quote_volume": 1489.66883, "trades": 107, "taker_buy_volume": 14299.0, "taker_buy_quote": 1404.1618}, {"ts": 1775264640000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 5292.5, "quote_volume": 518.12552, "trades": 7, "taker_buy_volume": 3157.6, "taker_buy_quote": 309.12904}, {"ts": 1775264700000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 421.5, "quote_volume": 41.15464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264760000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 3651.4, "quote_volume": 356.6047, "trades": 7, "taker_buy_volume": 3170.3, "taker_buy_quote": 309.6872}, {"ts": 1775264820000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 489.7, "quote_volume": 47.79472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264880000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 399.8, "quote_volume": 38.9805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264940000, "open": 0.0975, "high": 0.098, "low": 0.0975, "close": 0.0976, "volume": 47188.3, "quote_volume": 4610.64245, "trades": 196, "taker_buy_volume": 37683.4, "taker_buy_quote": 3682.02978}, {"ts": 1775265000000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 15068.5, "quote_volume": 1468.90498, "trades": 43, "taker_buy_volume": 9555.4, "taker_buy_quote": 931.61123}, {"ts": 1775265060000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 7582.8, "quote_volume": 740.05495, "trades": 65, "taker_buy_volume": 7217.0, "taker_buy_quote": 704.38945}, {"ts": 1775265120000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 408.9, "quote_volume": 39.93942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265180000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 848.1, "quote_volume": 82.8565, "trades": 6, "taker_buy_volume": 102.4, "taker_buy_quote": 10.01472}, {"ts": 1775265240000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 12553.6, "quote_volume": 1227.89534, "trades": 10, "taker_buy_volume": 3790.1, "taker_buy_quote": 370.87103}, {"ts": 1775265300000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 472.3, "quote_volume": 46.14371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265360000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 1229.2, "quote_volume": 120.18224, "trades": 8, "taker_buy_volume": 416.0, "taker_buy_quote": 40.6848}, {"ts": 1775265420000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 735.1, "quote_volume": 71.96629, "trades": 3, "taker_buy_volume": 102.3, "taker_buy_quote": 10.01517}, {"ts": 1775265480000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 7742.1, "quote_volume": 760.53404, "trades": 17, "taker_buy_volume": 6578.7, "taker_buy_quote": 646.42575}, {"ts": 1775265540000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 443.9, "quote_volume": 43.54659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 12062.8, "quote_volume": 1181.99796, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 8844.7, "quote_volume": 867.49239, "trades": 7, "taker_buy_volume": 7637.2, "taker_buy_quote": 749.12672}, {"ts": 1775265720000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 626.8, "quote_volume": 61.5392, "trades": 5, "taker_buy_volume": 250.6, "taker_buy_quote": 24.62378}, {"ts": 1775265780000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 10610.2, "quote_volume": 1043.34234, "trades": 14, "taker_buy_volume": 6064.4, "taker_buy_quote": 596.72677}, {"ts": 1775265840000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 10124.1, "quote_volume": 996.30401, "trades": 9, "taker_buy_volume": 5524.9, "taker_buy_quote": 544.20265}, {"ts": 1775265900000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 10873.9, "quote_volume": 1070.44956, "trades": 17, "taker_buy_volume": 4355.7, "taker_buy_quote": 428.87157}, {"ts": 1775265960000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 469.4, "quote_volume": 46.18896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266020000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 12684.6, "quote_volume": 1249.31554, "trades": 15, "taker_buy_volume": 7176.4, "taker_buy_quote": 707.07475}, {"ts": 1775266080000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2642.3, "quote_volume": 260.26655, "trades": 2, "taker_buy_volume": 2642.3, "taker_buy_quote": 260.26655}, {"ts": 1775266140000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 3472.4, "quote_volume": 341.7345, "trades": 8, "taker_buy_volume": 251.7, "taker_buy_quote": 24.81762}, {"ts": 1775266200000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 359.2, "quote_volume": 35.34528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266260000, "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": 1775266320000, "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": 1775266380000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 5327.5, "quote_volume": 524.51015, "trades": 7, "taker_buy_volume": 4529.3, "taker_buy_quote": 445.92333}, {"ts": 1775266440000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1515.1, "quote_volume": 149.23735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266500000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 13845.0, "quote_volume": 1362.28343, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266560000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1335.2, "quote_volume": 131.38368, "trades": 4, "taker_buy_volume": 1335.2, "taker_buy_quote": 131.38368}, {"ts": 1775266620000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 15274.6, "quote_volume": 1504.86477, "trades": 17, "taker_buy_volume": 2036.9, "taker_buy_quote": 200.95162}, {"ts": 1775266680000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 100.0, "quote_volume": 9.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266740000, "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": 1775266800000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 22333.7, "quote_volume": 2203.19515, "trades": 18, "taker_buy_volume": 6998.6, "taker_buy_quote": 690.76182}, {"ts": 1775266860000, "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": 1775266920000, "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": 1775266980000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 101.4, "quote_volume": 9.9879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267040000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 6598.9, "quote_volume": 649.2507, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267100000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 58.1, "quote_volume": 5.70542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 12017.7, "quote_volume": 1181.83648, "trades": 10, "taker_buy_volume": 11407.8, "taker_buy_quote": 1121.82232}, {"ts": 1775267220000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 27208.0, "quote_volume": 2686.1601, "trades": 21, "taker_buy_volume": 19728.5, "taker_buy_quote": 1947.63816}, {"ts": 1775267280000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 3756.8, "quote_volume": 371.16413, "trades": 7, "taker_buy_volume": 518.7, "taker_buy_quote": 51.29943}, {"ts": 1775267340000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 16693.0, "quote_volume": 1649.96658, "trades": 19, "taker_buy_volume": 5393.0, "taker_buy_quote": 533.3677}, {"ts": 1775267400000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 15645.0, "quote_volume": 1548.68244, "trades": 14, "taker_buy_volume": 13012.9, "taker_buy_quote": 1288.36775}, {"ts": 1775267460000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 4499.5, "quote_volume": 445.4505, "trades": 3, "taker_buy_volume": 4499.5, "taker_buy_quote": 445.4505}, {"ts": 1775267520000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267580000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 15501.6, "quote_volume": 1534.16228, "trades": 13, "taker_buy_volume": 1849.5, "taker_buy_quote": 183.28545}, {"ts": 1775267640000, "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": 1775267700000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 2703.4, "quote_volume": 267.6366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267760000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 7131.0, "quote_volume": 706.56336, "trades": 11, "taker_buy_volume": 5282.5, "taker_buy_quote": 523.49575}, {"ts": 1775267820000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 0.0991, "high": 0.0995, "low": 0.099, "close": 0.0994, "volume": 46143.3, "quote_volume": 4578.12661, "trades": 54, "taker_buy_volume": 10574.3, "taker_buy_quote": 1049.78408}, {"ts": 1775267940000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 28475.3, "quote_volume": 2832.00626, "trades": 23, "taker_buy_volume": 12901.0, "taker_buy_quote": 1283.6495}, {"ts": 1775268000000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 6698.0, "quote_volume": 665.9322, "trades": 7, "taker_buy_volume": 1510.0, "taker_buy_quote": 150.245}, {"ts": 1775268060000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 206.8, "quote_volume": 20.5766, "trades": 4, "taker_buy_volume": 206.8, "taker_buy_quote": 20.5766}, {"ts": 1775268120000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 821.2, "quote_volume": 81.5859, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268180000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 29388.2, "quote_volume": 2926.38542, "trades": 30, "taker_buy_volume": 15109.3, "taker_buy_quote": 1504.6089}, {"ts": 1775268240000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 1730.3, "quote_volume": 172.21195, "trades": 6, "taker_buy_volume": 406.2, "taker_buy_quote": 40.45752}, {"ts": 1775268300000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 2384.6, "quote_volume": 236.99042, "trades": 8, "taker_buy_volume": 1797.4, "taker_buy_quote": 178.66156}, {"ts": 1775268360000, "open": 0.0994, "high": 0.0999, "low": 0.0994, "close": 0.0997, "volume": 37366.4, "quote_volume": 3728.1864, "trades": 46, "taker_buy_volume": 26591.9, "taker_buy_quote": 2653.83999}, {"ts": 1775268420000, "open": 0.0997, "high": 0.1, "low": 0.0996, "close": 0.0998, "volume": 37739.6, "quote_volume": 3767.97186, "trades": 28, "taker_buy_volume": 16949.8, "taker_buy_quote": 1692.63312}, {"ts": 1775268480000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0994, "volume": 20293.4, "quote_volume": 2024.22189, "trades": 16, "taker_buy_volume": 3654.7, "taker_buy_quote": 365.10453}, {"ts": 1775268540000, "open": 0.0994, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 31223.1, "quote_volume": 3101.5066, "trades": 29, "taker_buy_volume": 5988.7, "taker_buy_quote": 594.67791}, {"ts": 1775268600000, "open": 0.099, "high": 0.0991, "low": 0.0987, "close": 0.0987, "volume": 90826.7, "quote_volume": 8981.37022, "trades": 35, "taker_buy_volume": 18455.4, "taker_buy_quote": 1823.47498}, {"ts": 1775268660000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 126172.3, "quote_volume": 12454.05613, "trades": 68, "taker_buy_volume": 55434.3, "taker_buy_quote": 5473.38616}, {"ts": 1775268720000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 951.9, "quote_volume": 93.90554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268780000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 12111.9, "quote_volume": 1201.90362, "trades": 17, "taker_buy_volume": 5898.8, "taker_buy_quote": 584.94279}, {"ts": 1775268840000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 50259.4, "quote_volume": 4977.43854, "trades": 26, "taker_buy_volume": 10242.1, "taker_buy_quote": 1014.86981}, {"ts": 1775268900000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 1467.9, "quote_volume": 145.1402, "trades": 5, "taker_buy_volume": 709.9, "taker_buy_quote": 70.20911}, {"ts": 1775268960000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 23303.9, "quote_volume": 2299.1966, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269020000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 36450.3, "quote_volume": 3602.52114, "trades": 23, "taker_buy_volume": 35554.6, "taker_buy_quote": 3513.93641}, {"ts": 1775269080000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 2080.6, "quote_volume": 206.18746, "trades": 3, "taker_buy_volume": 2080.6, "taker_buy_quote": 206.18746}, {"ts": 1775269140000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0994, "volume": 6924.1, "quote_volume": 688.08034, "trades": 8, "taker_buy_volume": 3562.4, "taker_buy_quote": 354.07232}, {"ts": 1775269200000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 981.3, "quote_volume": 97.15339, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269260000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 202.6, "quote_volume": 20.02699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269320000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 27402.6, "quote_volume": 2707.7834, "trades": 15, "taker_buy_volume": 20415.1, "taker_buy_quote": 2017.56703}, {"ts": 1775269380000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 473.1, "quote_volume": 46.74228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 435.8, "quote_volume": 43.01346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 479.0, "quote_volume": 47.3252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 330.9, "quote_volume": 32.65983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269620000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 4136.5, "quote_volume": 408.65055, "trades": 4, "taker_buy_volume": 3780.0, "taker_buy_quote": 373.464}, {"ts": 1775269680000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 512.6, "quote_volume": 50.54236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269740000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 737.1, "quote_volume": 72.57788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269800000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 203.1, "quote_volume": 20.03581, "trades": 2, "taker_buy_volume": 203.1, "taker_buy_quote": 20.03581}, {"ts": 1775269860000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 1418.1, "quote_volume": 139.97648, "trades": 3, "taker_buy_volume": 759.1, "taker_buy_quote": 74.99908}, {"ts": 1775269920000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269980000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270040000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 27286.6, "quote_volume": 2694.88296, "trades": 17, "taker_buy_volume": 27286.6, "taker_buy_quote": 2694.88296}, {"ts": 1775270100000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270160000, "open": 0.0991, "high": 0.0996, "low": 0.0991, "close": 0.0996, "volume": 1168.6, "quote_volume": 116.12879, "trades": 12, "taker_buy_volume": 970.1, "taker_buy_quote": 96.41774}, {"ts": 1775270220000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 46951.8, "quote_volume": 4670.42933, "trades": 26, "taker_buy_volume": 19022.8, "taker_buy_quote": 1892.19861}, {"ts": 1775270280000, "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0992, "volume": 18534.2, "quote_volume": 1841.53251, "trades": 17, "taker_buy_volume": 6590.2, "taker_buy_quote": 654.49208}, {"ts": 1775270340000, "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": 1775270400000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 23442.6, "quote_volume": 2324.93612, "trades": 16, "taker_buy_volume": 23341.7, "taker_buy_quote": 2314.93693}, {"ts": 1775270460000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 16967.1, "quote_volume": 1683.24278, "trades": 10, "taker_buy_volume": 599.3, "taker_buy_quote": 59.51049}, {"ts": 1775270520000, "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": 1775270580000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0996, "volume": 9197.5, "quote_volume": 916.04817, "trades": 19, "taker_buy_volume": 5365.3, "taker_buy_quote": 534.28111}, {"ts": 1775270640000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 7117.9, "quote_volume": 708.94284, "trades": 3, "taker_buy_volume": 2989.3, "taker_buy_quote": 297.73428}, {"ts": 1775270700000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 34548.8, "quote_volume": 3448.71496, "trades": 27, "taker_buy_volume": 26404.3, "taker_buy_quote": 2635.9759}, {"ts": 1775270760000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 24407.7, "quote_volume": 2436.57263, "trades": 28, "taker_buy_volume": 8620.8, "taker_buy_quote": 860.75797}, {"ts": 1775270820000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 12322.9, "quote_volume": 1229.81538, "trades": 11, "taker_buy_volume": 9807.9, "taker_buy_quote": 978.82842}, {"ts": 1775270880000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 6717.8, "quote_volume": 670.43644, "trades": 4, "taker_buy_volume": 4303.9, "taker_buy_quote": 429.52922}, {"ts": 1775270940000, "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": 1775271000000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 18840.3, "quote_volume": 1880.57315, "trades": 20, "taker_buy_volume": 15697.4, "taker_buy_quote": 1567.22602}, {"ts": 1775271060000, "open": 0.0997, "high": 0.0998, "low": 0.0993, "close": 0.0995, "volume": 18041.2, "quote_volume": 1795.63305, "trades": 22, "taker_buy_volume": 6616.2, "taker_buy_quote": 659.43079}, {"ts": 1775271120000, "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": 1775271180000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 9822.0, "quote_volume": 977.289, "trades": 4, "taker_buy_volume": 708.9, "taker_buy_quote": 70.53555}, {"ts": 1775271240000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 1392.5, "quote_volume": 138.54369, "trades": 4, "taker_buy_volume": 599.2, "taker_buy_quote": 59.6204}, {"ts": 1775271300000, "open": 0.0993, "high": 0.0993, "low": 0.0988, "close": 0.0989, "volume": 8940.4, "quote_volume": 886.36327, "trades": 13, "taker_buy_volume": 315.5, "taker_buy_quote": 31.27855}, {"ts": 1775271360000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 20494.5, "quote_volume": 2025.56986, "trades": 16, "taker_buy_volume": 13436.7, "taker_buy_quote": 1328.36004}, {"ts": 1775271420000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 32100.3, "quote_volume": 3177.88883, "trades": 28, "taker_buy_volume": 20013.8, "taker_buy_quote": 1981.6444}, {"ts": 1775271480000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 24084.4, "quote_volume": 2389.37691, "trades": 21, "taker_buy_volume": 21354.0, "taker_buy_quote": 2118.52123}, {"ts": 1775271540000, "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": 1775271600000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 5943.4, "quote_volume": 591.08465, "trades": 13, "taker_buy_volume": 4722.2, "taker_buy_quote": 469.57525}, {"ts": 1775271660000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 100.7, "quote_volume": 10.00958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271720000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 425.8, "quote_volume": 42.24943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271780000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0997, "volume": 41301.8, "quote_volume": 4116.58165, "trades": 28, "taker_buy_volume": 31254.1, "taker_buy_quote": 3114.16546}, {"ts": 1775271840000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 2345.8, "quote_volume": 233.91715, "trades": 8, "taker_buy_volume": 140.2, "taker_buy_quote": 13.99196}, {"ts": 1775271900000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 3869.1, "quote_volume": 385.82016, "trades": 4, "taker_buy_volume": 1102.4, "taker_buy_quote": 109.98017}, {"ts": 1775271960000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 1191.2, "quote_volume": 118.72159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272020000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 505.9, "quote_volume": 50.43823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272080000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 1318.7, "quote_volume": 131.61629, "trades": 3, "taker_buy_volume": 1318.7, "taker_buy_quote": 131.61629}, {"ts": 1775272140000, "open": 0.0999, "high": 0.1003, "low": 0.0999, "close": 0.1002, "volume": 187138.6, "quote_volume": 18720.39278, "trades": 52, "taker_buy_volume": 152771.1, "taker_buy_quote": 15280.70115}, {"ts": 1775272200000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 34318.9, "quote_volume": 3445.54222, "trades": 25, "taker_buy_volume": 23857.1, "taker_buy_quote": 2396.6322}, {"ts": 1775272260000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 19065.8, "quote_volume": 1907.19333, "trades": 18, "taker_buy_volume": 8926.6, "taker_buy_quote": 893.53375}, {"ts": 1775272320000, "open": 0.0999, "high": 0.1007, "low": 0.0999, "close": 0.1003, "volume": 153856.0, "quote_volume": 15448.7, "trades": 72, "taker_buy_volume": 128065.9, "taker_buy_quote": 12859.41502}, {"ts": 1775272380000, "open": 0.1005, "high": 0.1008, "low": 0.1002, "close": 0.1002, "volume": 40652.9, "quote_volume": 4089.20032, "trades": 34, "taker_buy_volume": 15380.6, "taker_buy_quote": 1549.17722}, {"ts": 1775272440000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 1169.9, "quote_volume": 117.48786, "trades": 6, "taker_buy_volume": 702.2, "taker_buy_quote": 70.53078}, {"ts": 1775272500000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 13101.0, "quote_volume": 1316.57411, "trades": 11, "taker_buy_volume": 6961.8, "taker_buy_quote": 699.6609}, {"ts": 1775272560000, "open": 0.1004, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 26375.2, "quote_volume": 2650.30568, "trades": 19, "taker_buy_volume": 6593.6, "taker_buy_quote": 663.19176}, {"ts": 1775272620000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 38238.3, "quote_volume": 3832.33891, "trades": 25, "taker_buy_volume": 379.1, "taker_buy_quote": 38.05166}, {"ts": 1775272680000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 5490.1, "quote_volume": 548.58558, "trades": 13, "taker_buy_volume": 1241.8, "taker_buy_quote": 124.01695}, {"ts": 1775272740000, "open": 0.0999, "high": 0.1, "low": 0.0995, "close": 0.0998, "volume": 88994.6, "quote_volume": 8883.90203, "trades": 29, "taker_buy_volume": 23764.7, "taker_buy_quote": 2373.47351}, {"ts": 1775272800000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 2778.6, "quote_volume": 277.2177, "trades": 7, "taker_buy_volume": 2399.8, "taker_buy_quote": 239.48922}, {"ts": 1775272860000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 3608.5, "quote_volume": 360.07249, "trades": 10, "taker_buy_volume": 2679.8, "taker_buy_quote": 267.48081}, {"ts": 1775272920000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 6531.7, "quote_volume": 650.53863, "trades": 8, "taker_buy_volume": 591.7, "taker_buy_quote": 58.87415}, {"ts": 1775272980000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 1748.8, "quote_volume": 174.01416, "trades": 8, "taker_buy_volume": 401.5, "taker_buy_quote": 39.96776}, {"ts": 1775273040000, "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": 1775273100000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 2020.7, "quote_volume": 200.82596, "trades": 9, "taker_buy_volume": 238.8, "taker_buy_quote": 23.7435}, {"ts": 1775273160000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 5289.3, "quote_volume": 525.89592, "trades": 8, "taker_buy_volume": 4825.8, "taker_buy_quote": 479.77767}, {"ts": 1775273220000, "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": 1775273280000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 545.4, "quote_volume": 54.28797, "trades": 3, "taker_buy_volume": 206.7, "taker_buy_quote": 20.58732}, {"ts": 1775273340000, "open": 0.0995, "high": 0.0995, "low": 0.0987, "close": 0.0987, "volume": 168288.6, "quote_volume": 16694.20096, "trades": 70, "taker_buy_volume": 14642.1, "taker_buy_quote": 1448.66283}, {"ts": 1775273400000, "open": 0.0987, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 20540.7, "quote_volume": 2027.10405, "trades": 29, "taker_buy_volume": 9468.4, "taker_buy_quote": 934.84467}, {"ts": 1775273460000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 12684.6, "quote_volume": 1252.5397, "trades": 9, "taker_buy_volume": 12623.9, "taker_buy_quote": 1246.54861}, {"ts": 1775273520000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 15613.2, "quote_volume": 1541.23019, "trades": 12, "taker_buy_volume": 15104.4, "taker_buy_quote": 1491.06251}, {"ts": 1775273580000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 8677.8, "quote_volume": 854.88441, "trades": 10, "taker_buy_volume": 1109.6, "taker_buy_quote": 109.40656}, {"ts": 1775273640000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 533.8, "quote_volume": 52.72929, "trades": 3, "taker_buy_volume": 533.8, "taker_buy_quote": 52.72929}, {"ts": 1775273700000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 23298.4, "quote_volume": 2295.25178, "trades": 9, "taker_buy_volume": 10472.9, "taker_buy_quote": 1031.92988}, {"ts": 1775273760000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 160.3, "quote_volume": 15.77352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273820000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 2004.2, "quote_volume": 197.01991, "trades": 7, "taker_buy_volume": 437.2, "taker_buy_quote": 42.98381}, {"ts": 1775273880000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 18980.8, "quote_volume": 1867.57467, "trades": 23, "taker_buy_volume": 16624.6, "taker_buy_quote": 1636.16367}, {"ts": 1775273940000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 101.7, "quote_volume": 10.00728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 817.1, "quote_volume": 80.40264, "trades": 3, "taker_buy_volume": 817.1, "taker_buy_quote": 80.40264}, {"ts": 1775274060000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 301.7, "quote_volume": 29.71745, "trades": 2, "taker_buy_volume": 101.7, "taker_buy_quote": 10.01745}, {"ts": 1775274120000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 759.5, "quote_volume": 74.7348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274180000, "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": 1775274240000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 7063.5, "quote_volume": 696.48772, "trades": 10, "taker_buy_volume": 5488.8, "taker_buy_quote": 541.30713}, {"ts": 1775274300000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 3841.0, "quote_volume": 379.21722, "trades": 5, "taker_buy_volume": 3841.0, "taker_buy_quote": 379.21722}, {"ts": 1775274360000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274420000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274480000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 253.2, "quote_volume": 25.01616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274540000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 16957.6, "quote_volume": 1672.06199, "trades": 15, "taker_buy_volume": 6128.5, "taker_buy_quote": 604.2701}, {"ts": 1775274600000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 1525.3, "quote_volume": 150.14043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274660000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 4833.2, "quote_volume": 475.58688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 28493.9, "quote_volume": 2809.18112, "trades": 17, "taker_buy_volume": 28258.8, "taker_buy_quote": 2786.02377}, {"ts": 1775274780000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2111.5, "quote_volume": 208.1939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 17440.9, "quote_volume": 1717.92865, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "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": 1775274960000, "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": 1775275020000, "open": 0.0985, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 47607.4, "quote_volume": 4702.66604, "trades": 40, "taker_buy_volume": 47201.6, "taker_buy_quote": 4662.55268}, {"ts": 1775275080000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 8412.2, "quote_volume": 833.58227, "trades": 11, "taker_buy_volume": 7698.9, "taker_buy_quote": 762.89424}, {"ts": 1775275140000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 2117.6, "quote_volume": 210.07766, "trades": 4, "taker_buy_volume": 2117.6, "taker_buy_quote": 210.07766}, {"ts": 1775275200000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1567.8, "quote_volume": 155.52576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275260000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 53986.2, "quote_volume": 5357.6665, "trades": 19, "taker_buy_volume": 44189.5, "taker_buy_quote": 4384.85419}, {"ts": 1775275320000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 461.8, "quote_volume": 45.90292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275380000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 1632.2, "quote_volume": 162.21048, "trades": 6, "taker_buy_volume": 1330.2, "taker_buy_quote": 132.22188}, {"ts": 1775275440000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 1394.0, "quote_volume": 138.37623, "trades": 7, "taker_buy_volume": 378.8, "taker_buy_quote": 37.57696}, {"ts": 1775275500000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 108.2, "quote_volume": 10.73344, "trades": 1, "taker_buy_volume": 108.2, "taker_buy_quote": 10.73344}, {"ts": 1775275560000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 108.2, "quote_volume": 10.73344, "trades": 1, "taker_buy_volume": 108.2, "taker_buy_quote": 10.73344}, {"ts": 1775275620000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 566.8, "quote_volume": 56.20596, "trades": 4, "taker_buy_volume": 360.8, "taker_buy_quote": 35.79136}, {"ts": 1775275680000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 302.6, "quote_volume": 30.04818, "trades": 2, "taker_buy_volume": 302.6, "taker_buy_quote": 30.04818}, {"ts": 1775275740000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 1105.7, "quote_volume": 110.00708, "trades": 3, "taker_buy_volume": 1105.7, "taker_buy_quote": 110.00708}, {"ts": 1775275800000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 7892.4, "quote_volume": 786.55845, "trades": 13, "taker_buy_volume": 4580.9, "taker_buy_quote": 456.44812}, {"ts": 1775275860000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 1718.0, "quote_volume": 171.51973, "trades": 12, "taker_buy_volume": 1047.9, "taker_buy_quote": 104.61122}, {"ts": 1775275920000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0997, "volume": 11711.5, "quote_volume": 1168.06679, "trades": 11, "taker_buy_volume": 130.3, "taker_buy_quote": 12.99091}, {"ts": 1775275980000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 613.0, "quote_volume": 61.04475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276040000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 32744.8, "quote_volume": 3252.19076, "trades": 15, "taker_buy_volume": 24551.1, "taker_buy_quote": 2438.53635}, {"ts": 1775276100000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 1543.9, "quote_volume": 153.62307, "trades": 5, "taker_buy_volume": 334.7, "taker_buy_quote": 33.30767}, {"ts": 1775276160000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 571.0, "quote_volume": 56.79377, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276220000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 5835.7, "quote_volume": 580.05458, "trades": 8, "taker_buy_volume": 5695.7, "taker_buy_quote": 566.15258}, {"ts": 1775276280000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 6490.4, "quote_volume": 644.44572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276340000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 4595.7, "quote_volume": 455.43387, "trades": 6, "taker_buy_volume": 2197.6, "taker_buy_quote": 217.78216}, {"ts": 1775276400000, "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": 1775276460000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 4057.3, "quote_volume": 401.65482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 491.3, "quote_volume": 48.58957, "trades": 3, "taker_buy_volume": 491.3, "taker_buy_quote": 48.58957}, {"ts": 1775276580000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 7670.0, "quote_volume": 759.3401, "trades": 4, "taker_buy_volume": 7670.0, "taker_buy_quote": 759.3401}, {"ts": 1775276640000, "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": 1775276700000, "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": 1775276760000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 3697.2, "quote_volume": 366.39252, "trades": 6, "taker_buy_volume": 1030.9, "taker_buy_quote": 102.16219}, {"ts": 1775276820000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 19234.3, "quote_volume": 1902.78211, "trades": 14, "taker_buy_volume": 2789.2, "taker_buy_quote": 276.1308}, {"ts": 1775276880000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 1126.3, "quote_volume": 111.4221, "trades": 5, "taker_buy_volume": 310.3, "taker_buy_quote": 30.7197}, {"ts": 1775277000000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277060000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 3336.3, "quote_volume": 330.61723, "trades": 5, "taker_buy_volume": 100.9, "taker_buy_quote": 9.99919}, {"ts": 1775277120000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 2770.7, "quote_volume": 273.76915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277180000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 245.7, "quote_volume": 24.29973, "trades": 1, "taker_buy_volume": 245.7, "taker_buy_quote": 24.29973}, {"ts": 1775277240000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 2526.7, "quote_volume": 249.64808, "trades": 3, "taker_buy_volume": 2526.7, "taker_buy_quote": 249.64808}, {"ts": 1775277300000, "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": 1775277360000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 10869.2, "quote_volume": 1077.88088, "trades": 12, "taker_buy_volume": 5309.3, "taker_buy_quote": 526.65224}, {"ts": 1775277420000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 5480.3, "quote_volume": 542.5497, "trades": 4, "taker_buy_volume": 4858.2, "taker_buy_quote": 480.9618}, {"ts": 1775277480000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 36419.8, "quote_volume": 3612.8033, "trades": 13, "taker_buy_volume": 36342.5, "taker_buy_quote": 3605.13514}, {"ts": 1775277540000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 4791.7, "quote_volume": 475.65008, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "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": 1775277660000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2533.7, "quote_volume": 251.34304, "trades": 3, "taker_buy_volume": 2533.7, "taker_buy_quote": 251.34304}, {"ts": 1775277720000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 436.0, "quote_volume": 43.2948, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 43.2948}, {"ts": 1775277780000, "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": 1775277840000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 11080.7, "quote_volume": 1103.7598, "trades": 11, "taker_buy_volume": 10769.6, "taker_buy_quote": 1072.77424}, {"ts": 1775277900000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 5388.4, "quote_volume": 537.21544, "trades": 4, "taker_buy_volume": 5124.6, "taker_buy_quote": 510.92262}, {"ts": 1775277960000, "open": 0.0998, "high": 0.0999, "low": 0.0994, "close": 0.0994, "volume": 33715.3, "quote_volume": 3357.7368, "trades": 27, "taker_buy_volume": 301.8, "taker_buy_quote": 30.1398}, {"ts": 1775278020000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 5600.8, "quote_volume": 557.2796, "trades": 3, "taker_buy_volume": 5600.8, "taker_buy_quote": 557.2796}, {"ts": 1775278080000, "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": 1775278140000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 268.6, "quote_volume": 26.71196, "trades": 3, "taker_buy_volume": 131.2, "taker_buy_quote": 13.0544}, {"ts": 1775278200000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 348.6, "quote_volume": 34.61598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278260000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 463.0, "quote_volume": 46.0222, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 46.0222}, {"ts": 1775278320000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 28214.9, "quote_volume": 2805.7418, "trades": 25, "taker_buy_volume": 19352.5, "taker_buy_quote": 1925.36374}, {"ts": 1775278380000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 1783.7, "quote_volume": 177.82407, "trades": 2, "taker_buy_volume": 1783.7, "taker_buy_quote": 177.82407}, {"ts": 1775278440000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 200.7, "quote_volume": 20.01981, "trades": 2, "taker_buy_volume": 200.7, "taker_buy_quote": 20.01981}, {"ts": 1775278500000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 33671.6, "quote_volume": 3367.33225, "trades": 24, "taker_buy_volume": 15676.0, "taker_buy_quote": 1567.76818}, {"ts": 1775278560000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 15588.6, "quote_volume": 1554.19285, "trades": 20, "taker_buy_volume": 200.3, "taker_buy_quote": 19.96991}, {"ts": 1775278620000, "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": 1775278680000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 608.4, "quote_volume": 60.6067, "trades": 3, "taker_buy_volume": 608.4, "taker_buy_quote": 60.6067}, {"ts": 1775278740000, "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": 1775278800000, "open": 0.0998, "high": 0.1001, "low": 0.0995, "close": 0.0995, "volume": 18530.7, "quote_volume": 1851.02296, "trades": 26, "taker_buy_volume": 7504.2, "taker_buy_quote": 750.3614}, {"ts": 1775278860000, "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": 1775278920000, "open": 0.0997, "high": 0.0999, "low": 0.0994, "close": 0.0995, "volume": 80840.8, "quote_volume": 8062.83178, "trades": 52, "taker_buy_volume": 63478.6, "taker_buy_quote": 6331.41665}, {"ts": 1775278980000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 2941.7, "quote_volume": 292.16374, "trades": 5, "taker_buy_volume": 1013.5, "taker_buy_quote": 100.84325}, {"ts": 1775279040000, "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": 1775279100000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 3925.8, "quote_volume": 389.40828, "trades": 6, "taker_buy_volume": 3615.0, "taker_buy_quote": 358.608}, {"ts": 1775279160000, "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": 1775279220000, "open": 0.099, "high": 0.0992, "low": 0.0988, "close": 0.099, "volume": 83510.5, "quote_volume": 8266.56029, "trades": 45, "taker_buy_volume": 37180.6, "taker_buy_quote": 3682.6304}, {"ts": 1775279280000, "open": 0.099, "high": 0.099, "low": 0.0984, "close": 0.0984, "volume": 83293.1, "quote_volume": 8227.17074, "trades": 54, "taker_buy_volume": 11525.1, "taker_buy_quote": 1135.58444}, {"ts": 1775279340000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 126904.5, "quote_volume": 12469.17521, "trades": 74, "taker_buy_volume": 67707.7, "taker_buy_quote": 6653.19707}, {"ts": 1775279400000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 88738.4, "quote_volume": 8708.24284, "trades": 45, "taker_buy_volume": 51686.1, "taker_buy_quote": 5075.65548}, {"ts": 1775279460000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 59.1, "quote_volume": 5.79771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279520000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 10556.4, "quote_volume": 1035.84454, "trades": 11, "taker_buy_volume": 1308.4, "taker_buy_quote": 128.5748}, {"ts": 1775279580000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1336.0, "quote_volume": 131.1952, "trades": 1, "taker_buy_volume": 1336.0, "taker_buy_quote": 131.1952}, {"ts": 1775279640000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 2014.4, "quote_volume": 197.96456, "trades": 3, "taker_buy_volume": 1759.6, "taker_buy_quote": 172.96868}, {"ts": 1775279700000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 26880.7, "quote_volume": 2635.92252, "trades": 32, "taker_buy_volume": 20067.5, "taker_buy_quote": 1968.05851}, {"ts": 1775279760000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 84817.2, "quote_volume": 8302.66141, "trades": 34, "taker_buy_volume": 39393.7, "taker_buy_quote": 3856.90675}, {"ts": 1775279820000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0979, "volume": 41490.3, "quote_volume": 4064.24898, "trades": 48, "taker_buy_volume": 28920.9, "taker_buy_quote": 2833.34045}, {"ts": 1775279880000, "open": 0.098, "high": 0.0983, "low": 0.0979, "close": 0.0981, "volume": 54470.3, "quote_volume": 5342.12855, "trades": 49, "taker_buy_volume": 26112.7, "taker_buy_quote": 2560.5031}, {"ts": 1775279940000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 12792.2, "quote_volume": 1256.19404, "trades": 18, "taker_buy_volume": 8176.6, "taker_buy_quote": 802.94212}, {"ts": 1775280000000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 10116.0, "quote_volume": 992.00736, "trades": 16, "taker_buy_volume": 2342.3, "taker_buy_quote": 230.01386}, {"ts": 1775280060000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 4209.2, "quote_volume": 412.46215, "trades": 3, "taker_buy_volume": 3712.4, "taker_buy_quote": 363.8152}, {"ts": 1775280120000, "open": 0.0981, "high": 0.0987, "low": 0.0981, "close": 0.0987, "volume": 33268.1, "quote_volume": 3279.35954, "trades": 31, "taker_buy_volume": 32664.5, "taker_buy_quote": 3220.14638}, {"ts": 1775280180000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 3606.4, "quote_volume": 355.95168, "trades": 4, "taker_buy_volume": 1073.2, "taker_buy_quote": 105.92484}, {"ts": 1775280240000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 17341.8, "quote_volume": 1711.11288, "trades": 17, "taker_buy_volume": 8338.6, "taker_buy_quote": 822.3301}, {"ts": 1775280300000, "open": 0.0987, "high": 0.0987, "low": 0.0982, "close": 0.0983, "volume": 68073.8, "quote_volume": 6696.76894, "trades": 50, "taker_buy_volume": 113.5, "taker_buy_quote": 11.15705}, {"ts": 1775280360000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 40304.2, "quote_volume": 3960.4409, "trades": 33, "taker_buy_volume": 24922.9, "taker_buy_quote": 2448.6627}, {"ts": 1775280420000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 8990.8, "quote_volume": 884.90217, "trades": 13, "taker_buy_volume": 6511.0, "taker_buy_quote": 641.12287}, {"ts": 1775280480000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 316.9, "quote_volume": 31.22789, "trades": 3, "taker_buy_volume": 116.9, "taker_buy_quote": 11.52789}, {"ts": 1775280540000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 26279.4, "quote_volume": 2597.14944, "trades": 26, "taker_buy_volume": 10187.3, "taker_buy_quote": 1006.60785}, {"ts": 1775280600000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 101.2, "quote_volume": 10.00868, "trades": 1, "taker_buy_volume": 101.2, "taker_buy_quote": 10.00868}, {"ts": 1775280660000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 109.9, "quote_volume": 10.8801, "trades": 2, "taker_buy_volume": 109.9, "taker_buy_quote": 10.8801}, {"ts": 1775280720000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 829.5, "quote_volume": 82.21354, "trades": 5, "taker_buy_volume": 611.3, "taker_buy_quote": 60.58992}, {"ts": 1775280780000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 31710.9, "quote_volume": 3150.13186, "trades": 20, "taker_buy_volume": 28142.5, "taker_buy_quote": 2795.63447}, {"ts": 1775280840000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 70.9, "quote_volume": 7.04746, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 7.04746}, {"ts": 1775280900000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2594.1, "quote_volume": 257.33472, "trades": 2, "taker_buy_volume": 2594.1, "taker_buy_quote": 257.33472}, {"ts": 1775280960000, "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": 1775281020000, "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": 1775281080000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 114.8, "quote_volume": 11.37668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 101.0, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281200000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281260000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 6235.0, "quote_volume": 617.8885, "trades": 5, "taker_buy_volume": 6235.0, "taker_buy_quote": 617.8885}, {"ts": 1775281320000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 34829.7, "quote_volume": 3456.48779, "trades": 14, "taker_buy_volume": 32061.4, "taker_buy_quote": 3181.60567}, {"ts": 1775281380000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 521.6, "quote_volume": 51.69058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281440000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 333.6, "quote_volume": 33.05976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 744.1, "quote_volume": 73.82481, "trades": 3, "taker_buy_volume": 510.3, "taker_buy_quote": 50.63185}, {"ts": 1775281560000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 3367.3, "quote_volume": 334.83022, "trades": 6, "taker_buy_volume": 1716.4, "taker_buy_quote": 170.73076}, {"ts": 1775281620000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 74122.3, "quote_volume": 7372.5596, "trades": 22, "taker_buy_volume": 1172.9, "taker_buy_quote": 116.70355}, {"ts": 1775281680000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2903.4, "quote_volume": 288.59796, "trades": 2, "taker_buy_volume": 2903.4, "taker_buy_quote": 288.59796}, {"ts": 1775281740000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 100.5, "quote_volume": 9.97965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281800000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 100.8, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281860000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 138249.6, "quote_volume": 13730.26948, "trades": 41, "taker_buy_volume": 6293.6, "taker_buy_quote": 624.92512}, {"ts": 1775281920000, "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": 1775281980000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 876.5, "quote_volume": 87.28935, "trades": 3, "taker_buy_volume": 876.5, "taker_buy_quote": 87.28935}, {"ts": 1775282040000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 31761.6, "quote_volume": 3165.9865, "trades": 15, "taker_buy_volume": 31463.3, "taker_buy_quote": 3136.24599}, {"ts": 1775282100000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 46228.6, "quote_volume": 4612.56758, "trades": 17, "taker_buy_volume": 17359.7, "taker_buy_quote": 1732.22872}, {"ts": 1775282160000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 2135.6, "quote_volume": 212.74271, "trades": 4, "taker_buy_volume": 2035.1, "taker_buy_quote": 202.74296}, {"ts": 1775282220000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 614.9, "quote_volume": 61.30465, "trades": 4, "taker_buy_volume": 614.9, "taker_buy_quote": 61.30465}, {"ts": 1775282280000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2080.7, "quote_volume": 207.65386, "trades": 5, "taker_buy_volume": 100.3, "taker_buy_quote": 10.00994}, {"ts": 1775282340000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 45349.9, "quote_volume": 4532.57678, "trades": 28, "taker_buy_volume": 45149.9, "taker_buy_quote": 4512.63678}, {"ts": 1775282400000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 12791.1, "quote_volume": 1279.66609, "trades": 22, "taker_buy_volume": 6052.0, "taker_buy_quote": 605.50882}, {"ts": 1775282460000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1244.4, "quote_volume": 124.19112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282520000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 3953.4, "quote_volume": 395.63391, "trades": 6, "taker_buy_volume": 3953.4, "taker_buy_quote": 395.63391}, {"ts": 1775282580000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1998.7, "quote_volume": 199.87, "trades": 2, "taker_buy_volume": 108.7, "taker_buy_quote": 10.87}, {"ts": 1775282640000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 100.1, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282700000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 6996.6, "quote_volume": 698.26068, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282760000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 54902.0, "quote_volume": 5469.56779, "trades": 41, "taker_buy_volume": 7593.1, "taker_buy_quote": 757.12242}, {"ts": 1775282820000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1264.4, "quote_volume": 126.18712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282880000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 1075.8, "quote_volume": 107.24998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 100.5, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283000000, "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": 1775283060000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 6421.5, "quote_volume": 640.38642, "trades": 6, "taker_buy_volume": 605.8, "taker_buy_quote": 60.4083}, {"ts": 1775283120000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 10405.6, "quote_volume": 1040.48815, "trades": 20, "taker_buy_volume": 10105.1, "taker_buy_quote": 1010.43815}, {"ts": 1775283180000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 499.5, "quote_volume": 49.99995, "trades": 2, "taker_buy_volume": 499.5, "taker_buy_quote": 49.99995}, {"ts": 1775283240000, "open": 0.1, "high": 0.1006, "low": 0.1, "close": 0.1003, "volume": 200191.3, "quote_volume": 20070.32268, "trades": 85, "taker_buy_volume": 132109.7, "taker_buy_quote": 13239.62736}, {"ts": 1775283300000, "open": 0.1004, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 6809.0, "quote_volume": 683.87829, "trades": 15, "taker_buy_volume": 4055.1, "taker_buy_quote": 407.3999}, {"ts": 1775283360000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 81331.0, "quote_volume": 8185.8195, "trades": 66, "taker_buy_volume": 31266.8, "taker_buy_quote": 3149.23956}, {"ts": 1775283420000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 20332.3, "quote_volume": 2047.46261, "trades": 10, "taker_buy_volume": 16613.4, "taker_buy_quote": 1672.96938}, {"ts": 1775283480000, "open": 0.1008, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 28600.1, "quote_volume": 2879.90816, "trades": 32, "taker_buy_volume": 3673.6, "taker_buy_quote": 370.36892}, {"ts": 1775283540000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 22491.3, "quote_volume": 2261.22554, "trades": 22, "taker_buy_volume": 7845.3, "taker_buy_quote": 790.02171}, {"ts": 1775283600000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 1755.2, "quote_volume": 175.92125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283660000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 1667.2, "quote_volume": 167.23013, "trades": 3, "taker_buy_volume": 717.3, "taker_buy_quote": 71.95516}, {"ts": 1775283720000, "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": 1775283780000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 27411.2, "quote_volume": 2754.45372, "trades": 27, "taker_buy_volume": 15341.6, "taker_buy_quote": 1541.97057}, {"ts": 1775283840000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 1687.3, "quote_volume": 169.41086, "trades": 3, "taker_buy_volume": 59.4, "taker_buy_quote": 5.9697}, {"ts": 1775283900000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 10516.9, "quote_volume": 1058.28926, "trades": 8, "taker_buy_volume": 10417.0, "taker_buy_quote": 1048.24931}, {"ts": 1775283960000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 2996.1, "quote_volume": 302.03665, "trades": 6, "taker_buy_volume": 1756.8, "taker_buy_quote": 177.09536}, {"ts": 1775284020000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 6948.4, "quote_volume": 700.64096, "trades": 6, "taker_buy_volume": 6849.2, "taker_buy_quote": 690.6416}, {"ts": 1775284080000, "open": 0.1009, "high": 0.1019, "low": 0.1008, "close": 0.1017, "volume": 419080.9, "quote_volume": 42578.13638, "trades": 306, "taker_buy_volume": 272869.1, "taker_buy_quote": 27714.52601}, {"ts": 1775284140000, "open": 0.1018, "high": 0.1048, "low": 0.1018, "close": 0.104, "volume": 1953935.9, "quote_volume": 201622.14349, "trades": 892, "taker_buy_volume": 899267.4, "taker_buy_quote": 92824.34618}, {"ts": 1775284200000, "open": 0.104, "high": 0.1043, "low": 0.1034, "close": 0.1036, "volume": 210865.6, "quote_volume": 21917.87619, "trades": 267, "taker_buy_volume": 83883.7, "taker_buy_quote": 8716.98685}, {"ts": 1775284260000, "open": 0.1037, "high": 0.1039, "low": 0.1035, "close": 0.1038, "volume": 86280.9, "quote_volume": 8945.74793, "trades": 104, "taker_buy_volume": 36808.9, "taker_buy_quote": 3819.05977}, {"ts": 1775284320000, "open": 0.1038, "high": 0.1039, "low": 0.1028, "close": 0.1033, "volume": 99259.3, "quote_volume": 10262.39036, "trades": 158, "taker_buy_volume": 47611.3, "taker_buy_quote": 4920.30368}, {"ts": 1775284380000, "open": 0.1033, "high": 0.1041, "low": 0.1021, "close": 0.1027, "volume": 302294.4, "quote_volume": 31227.98316, "trades": 302, "taker_buy_volume": 141433.8, "taker_buy_quote": 14608.59034}, {"ts": 1775284440000, "open": 0.1028, "high": 0.1034, "low": 0.1028, "close": 0.1033, "volume": 37262.1, "quote_volume": 3846.40124, "trades": 75, "taker_buy_volume": 25145.1, "taker_buy_quote": 2597.88144}, {"ts": 1775284500000, "open": 0.1034, "high": 0.1037, "low": 0.1028, "close": 0.1033, "volume": 77534.1, "quote_volume": 8013.94369, "trades": 128, "taker_buy_volume": 43706.9, "taker_buy_quote": 4517.07486}, {"ts": 1775284560000, "open": 0.1034, "high": 0.1037, "low": 0.103, "close": 0.1033, "volume": 191772.2, "quote_volume": 19824.31915, "trades": 158, "taker_buy_volume": 99841.1, "taker_buy_quote": 10318.87625}, {"ts": 1775284620000, "open": 0.1034, "high": 0.104, "low": 0.1033, "close": 0.1037, "volume": 112943.3, "quote_volume": 11716.83353, "trades": 160, "taker_buy_volume": 78767.9, "taker_buy_quote": 8172.79245}, {"ts": 1775284680000, "open": 0.1038, "high": 0.1045, "low": 0.1037, "close": 0.1041, "volume": 278767.9, "quote_volume": 29028.26241, "trades": 209, "taker_buy_volume": 163014.6, "taker_buy_quote": 16973.44176}, {"ts": 1775284740000, "open": 0.1042, "high": 0.1046, "low": 0.1022, "close": 0.1022, "volume": 589582.1, "quote_volume": 60907.68967, "trades": 485, "taker_buy_volume": 294572.7, "taker_buy_quote": 30459.55375}, {"ts": 1775284800000, "open": 0.1021, "high": 0.1021, "low": 0.1013, "close": 0.1015, "volume": 161341.9, "quote_volume": 16413.78269, "trades": 202, "taker_buy_volume": 115228.9, "taker_buy_quote": 11721.24382}, {"ts": 1775284860000, "open": 0.1015, "high": 0.103, "low": 0.1015, "close": 0.103, "volume": 64571.5, "quote_volume": 6598.70504, "trades": 106, "taker_buy_volume": 48234.2, "taker_buy_quote": 4928.61573}, {"ts": 1775284920000, "open": 0.103, "high": 0.1035, "low": 0.1028, "close": 0.1034, "volume": 71081.9, "quote_volume": 7340.68973, "trades": 140, "taker_buy_volume": 39201.8, "taker_buy_quote": 4049.5023}, {"ts": 1775284980000, "open": 0.1034, "high": 0.1034, "low": 0.1028, "close": 0.1031, "volume": 60627.2, "quote_volume": 6248.3168, "trades": 64, "taker_buy_volume": 16168.2, "taker_buy_quote": 1666.11221}, {"ts": 1775285040000, "open": 0.103, "high": 0.1037, "low": 0.103, "close": 0.1036, "volume": 47683.1, "quote_volume": 4930.61173, "trades": 77, "taker_buy_volume": 38848.1, "taker_buy_quote": 4016.7992}, {"ts": 1775285100000, "open": 0.1035, "high": 0.1037, "low": 0.1032, "close": 0.1035, "volume": 60576.1, "quote_volume": 6267.01566, "trades": 83, "taker_buy_volume": 37460.2, "taker_buy_quote": 3874.76813}, {"ts": 1775285160000, "open": 0.1036, "high": 0.1042, "low": 0.1035, "close": 0.1042, "volume": 161046.3, "quote_volume": 16717.47076, "trades": 190, "taker_buy_volume": 102136.1, "taker_buy_quote": 10603.36658}, {"ts": 1775285220000, "open": 0.104, "high": 0.1047, "low": 0.1037, "close": 0.1045, "volume": 270424.3, "quote_volume": 28167.84625, "trades": 304, "taker_buy_volume": 134517.3, "taker_buy_quote": 14033.12197}, {"ts": 1775285280000, "open": 0.1043, "high": 0.1052, "low": 0.1043, "close": 0.1052, "volume": 328315.7, "quote_volume": 34343.2683, "trades": 421, "taker_buy_volume": 214982.5, "taker_buy_quote": 22497.53485}, {"ts": 1775285340000, "open": 0.1049, "high": 0.1065, "low": 0.1049, "close": 0.1062, "volume": 930477.6, "quote_volume": 98172.56195, "trades": 917, "taker_buy_volume": 564738.5, "taker_buy_quote": 59610.41351}, {"ts": 1775285400000, "open": 0.1062, "high": 0.1072, "low": 0.1051, "close": 0.1054, "volume": 1015384.5, "quote_volume": 107906.19372, "trades": 769, "taker_buy_volume": 433465.5, "taker_buy_quote": 46072.38247}, {"ts": 1775285460000, "open": 0.1052, "high": 0.1062, "low": 0.1035, "close": 0.1041, "volume": 778892.8, "quote_volume": 81549.98212, "trades": 446, "taker_buy_volume": 362382.0, "taker_buy_quote": 37955.58953}, {"ts": 1775285520000, "open": 0.104, "high": 0.1053, "low": 0.1037, "close": 0.1044, "volume": 201871.5, "quote_volume": 21122.412, "trades": 164, "taker_buy_volume": 91291.2, "taker_buy_quote": 9540.4398}, {"ts": 1775285580000, "open": 0.1044, "high": 0.1045, "low": 0.1039, "close": 0.1043, "volume": 136396.2, "quote_volume": 14221.3659, "trades": 159, "taker_buy_volume": 57477.4, "taker_buy_quote": 5998.09729}, {"ts": 1775285640000, "open": 0.1045, "high": 0.105, "low": 0.1041, "close": 0.1046, "volume": 276109.3, "quote_volume": 28901.04704, "trades": 212, "taker_buy_volume": 167774.0, "taker_buy_quote": 17566.17702}, {"ts": 1775285700000, "open": 0.1046, "high": 0.1048, "low": 0.1036, "close": 0.1036, "volume": 104756.3, "quote_volume": 10907.39531, "trades": 82, "taker_buy_volume": 43002.0, "taker_buy_quote": 4478.69234}, {"ts": 1775285760000, "open": 0.1037, "high": 0.1038, "low": 0.1028, "close": 0.1034, "volume": 137025.3, "quote_volume": 14154.89439, "trades": 93, "taker_buy_volume": 72545.3, "taker_buy_quote": 7492.55895}, {"ts": 1775285820000, "open": 0.1033, "high": 0.104, "low": 0.1033, "close": 0.1037, "volume": 104891.8, "quote_volume": 10863.78946, "trades": 54, "taker_buy_volume": 48717.1, "taker_buy_quote": 5045.98171}, {"ts": 1775285880000, "open": 0.1038, "high": 0.1043, "low": 0.1035, "close": 0.1035, "volume": 82963.4, "quote_volume": 8620.79073, "trades": 31, "taker_buy_volume": 39593.3, "taker_buy_quote": 4115.49718}, {"ts": 1775285940000, "open": 0.1035, "high": 0.1035, "low": 0.1029, "close": 0.1032, "volume": 34080.9, "quote_volume": 3514.55132, "trades": 26, "taker_buy_volume": 17502.5, "taker_buy_quote": 1805.42601}, {"ts": 1775286000000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 31273.8, "quote_volume": 3218.19733, "trades": 36, "taker_buy_volume": 15291.1, "taker_buy_quote": 1574.02103}, {"ts": 1775286060000, "open": 0.1027, "high": 0.1034, "low": 0.1027, "close": 0.103, "volume": 58005.7, "quote_volume": 5975.14742, "trades": 41, "taker_buy_volume": 48238.9, "taker_buy_quote": 4971.07871}, {"ts": 1775286120000, "open": 0.103, "high": 0.1031, "low": 0.1026, "close": 0.1029, "volume": 110690.0, "quote_volume": 11382.35718, "trades": 65, "taker_buy_volume": 58596.0, "taker_buy_quote": 6029.52503}, {"ts": 1775286180000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.103, "volume": 29655.3, "quote_volume": 3049.52229, "trades": 40, "taker_buy_volume": 14206.2, "taker_buy_quote": 1460.17712}, {"ts": 1775286240000, "open": 0.1031, "high": 0.1034, "low": 0.103, "close": 0.1031, "volume": 48628.0, "quote_volume": 5020.35296, "trades": 40, "taker_buy_volume": 12332.1, "taker_buy_quote": 1273.32753}, {"ts": 1775286300000, "open": 0.1032, "high": 0.1032, "low": 0.1024, "close": 0.1027, "volume": 87174.7, "quote_volume": 8968.12197, "trades": 66, "taker_buy_volume": 17257.0, "taker_buy_quote": 1777.14823}, {"ts": 1775286360000, "open": 0.1027, "high": 0.1029, "low": 0.1025, "close": 0.1025, "volume": 50710.2, "quote_volume": 5207.02501, "trades": 49, "taker_buy_volume": 30050.1, "taker_buy_quote": 3085.46442}, {"ts": 1775286420000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 31097.2, "quote_volume": 3179.79523, "trades": 45, "taker_buy_volume": 21400.5, "taker_buy_quote": 2188.97758}, {"ts": 1775286480000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.1022, "volume": 89911.9, "quote_volume": 9183.32911, "trades": 59, "taker_buy_volume": 65118.8, "taker_buy_quote": 6651.97624}, {"ts": 1775286540000, "open": 0.1022, "high": 0.1023, "low": 0.1017, "close": 0.1022, "volume": 61195.5, "quote_volume": 6248.60508, "trades": 61, "taker_buy_volume": 30528.1, "taker_buy_quote": 3118.64898}, {"ts": 1775286600000, "open": 0.102, "high": 0.1024, "low": 0.102, "close": 0.1024, "volume": 40200.2, "quote_volume": 4106.09142, "trades": 41, "taker_buy_volume": 22318.9, "taker_buy_quote": 2280.8243}, {"ts": 1775286660000, "open": 0.1024, "high": 0.1029, "low": 0.1023, "close": 0.1023, "volume": 91662.3, "quote_volume": 9409.44333, "trades": 65, "taker_buy_volume": 35797.5, "taker_buy_quote": 3675.8885}, {"ts": 1775286720000, "open": 0.1023, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 20408.6, "quote_volume": 2088.81802, "trades": 27, "taker_buy_volume": 11304.5, "taker_buy_quote": 1157.59594}, {"ts": 1775286780000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 5774.3, "quote_volume": 591.65007, "trades": 8, "taker_buy_volume": 2885.1, "taker_buy_quote": 295.95213}, {"ts": 1775286840000, "open": 0.1024, "high": 0.1024, "low": 0.102, "close": 0.102, "volume": 58294.4, "quote_volume": 5951.32046, "trades": 24, "taker_buy_volume": 30994.0, "taker_buy_quote": 3162.46879}, {"ts": 1775286900000, "open": 0.1022, "high": 0.103, "low": 0.1022, "close": 0.103, "volume": 46067.3, "quote_volume": 4728.87297, "trades": 44, "taker_buy_volume": 36022.5, "taker_buy_quote": 3699.31688}, {"ts": 1775286960000, "open": 0.1031, "high": 0.1038, "low": 0.1031, "close": 0.1036, "volume": 129150.1, "quote_volume": 13347.93664, "trades": 116, "taker_buy_volume": 46275.2, "taker_buy_quote": 4781.59382}, {"ts": 1775287020000, "open": 0.1038, "high": 0.1041, "low": 0.1034, "close": 0.1036, "volume": 512178.2, "quote_volume": 53291.50911, "trades": 122, "taker_buy_volume": 70110.4, "taker_buy_quote": 7284.55158}, {"ts": 1775287080000, "open": 0.1036, "high": 0.1046, "low": 0.1035, "close": 0.1043, "volume": 44747.0, "quote_volume": 4656.59058, "trades": 37, "taker_buy_volume": 32696.2, "taker_buy_quote": 3405.46191}, {"ts": 1775287140000, "open": 0.1044, "high": 0.1044, "low": 0.1039, "close": 0.1041, "volume": 109369.8, "quote_volume": 11381.30716, "trades": 55, "taker_buy_volume": 15939.4, "taker_buy_quote": 1658.77592}, {"ts": 1775287200000, "open": 0.1042, "high": 0.1042, "low": 0.1032, "close": 0.1034, "volume": 96334.3, "quote_volume": 9984.79244, "trades": 71, "taker_buy_volume": 34864.2, "taker_buy_quote": 3613.87007}, {"ts": 1775287260000, "open": 0.1032, "high": 0.104, "low": 0.1031, "close": 0.1039, "volume": 525185.6, "quote_volume": 54459.11773, "trades": 87, "taker_buy_volume": 466186.4, "taker_buy_quote": 48341.02881}, {"ts": 1775287320000, "open": 0.104, "high": 0.1045, "low": 0.1038, "close": 0.1045, "volume": 50695.3, "quote_volume": 5275.28505, "trades": 37, "taker_buy_volume": 37504.1, "taker_buy_quote": 3903.82122}, {"ts": 1775287380000, "open": 0.1046, "high": 0.1047, "low": 0.1043, "close": 0.1046, "volume": 45174.2, "quote_volume": 4721.99423, "trades": 36, "taker_buy_volume": 27623.9, "taker_buy_quote": 2886.71711}, {"ts": 1775287440000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 49692.3, "quote_volume": 5199.13634, "trades": 44, "taker_buy_volume": 25714.9, "taker_buy_quote": 2690.43539}, {"ts": 1775287500000, "open": 0.1047, "high": 0.1047, "low": 0.104, "close": 0.1043, "volume": 50483.4, "quote_volume": 5264.00298, "trades": 38, "taker_buy_volume": 15984.9, "taker_buy_quote": 1667.18787}, {"ts": 1775287560000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 34560.3, "quote_volume": 3595.49929, "trades": 28, "taker_buy_volume": 15006.5, "taker_buy_quote": 1561.06891}, {"ts": 1775287620000, "open": 0.1042, "high": 0.1048, "low": 0.1042, "close": 0.1047, "volume": 116682.5, "quote_volume": 12191.15045, "trades": 71, "taker_buy_volume": 101013.7, "taker_buy_quote": 10552.45145}, {"ts": 1775287680000, "open": 0.1047, "high": 0.1049, "low": 0.1045, "close": 0.1045, "volume": 40944.6, "quote_volume": 4286.96768, "trades": 29, "taker_buy_volume": 4641.5, "taker_buy_quote": 485.99374}, {"ts": 1775287740000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 12230.0, "quote_volume": 1275.83125, "trades": 16, "taker_buy_volume": 2027.6, "taker_buy_quote": 211.65558}, {"ts": 1775287800000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 6386.1, "quote_volume": 667.33888, "trades": 10, "taker_buy_volume": 316.9, "taker_buy_quote": 33.14774}, {"ts": 1775287860000, "open": 0.1044, "high": 0.1044, "low": 0.1039, "close": 0.1039, "volume": 11895.0, "quote_volume": 1236.79552, "trades": 12, "taker_buy_volume": 8108.7, "taker_buy_quote": 843.34128}, {"ts": 1775287920000, "open": 0.1038, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 42871.7, "quote_volume": 4444.57009, "trades": 36, "taker_buy_volume": 13899.3, "taker_buy_quote": 1439.11676}, {"ts": 1775287980000, "open": 0.1034, "high": 0.1034, "low": 0.1027, "close": 0.103, "volume": 52200.6, "quote_volume": 5372.2624, "trades": 44, "taker_buy_volume": 19023.8, "taker_buy_quote": 1958.19857}, {"ts": 1775288040000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 20755.3, "quote_volume": 2132.30044, "trades": 21, "taker_buy_volume": 4589.5, "taker_buy_quote": 471.38251}, {"ts": 1775288100000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 5460.5, "quote_volume": 560.55126, "trades": 7, "taker_buy_volume": 655.9, "taker_buy_quote": 67.36093}, {"ts": 1775288160000, "open": 0.1025, "high": 0.1028, "low": 0.1022, "close": 0.1027, "volume": 83274.4, "quote_volume": 8538.36466, "trades": 67, "taker_buy_volume": 63747.3, "taker_buy_quote": 6536.1278}, {"ts": 1775288220000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 13590.8, "quote_volume": 1393.714, "trades": 13, "taker_buy_volume": 496.3, "taker_buy_quote": 50.97973}, {"ts": 1775288280000, "open": 0.1024, "high": 0.1024, "low": 0.102, "close": 0.1021, "volume": 30456.4, "quote_volume": 3111.81817, "trades": 28, "taker_buy_volume": 10871.7, "taker_buy_quote": 1110.80134}, {"ts": 1775288340000, "open": 0.1021, "high": 0.1025, "low": 0.1019, "close": 0.1021, "volume": 69526.6, "quote_volume": 7108.81608, "trades": 53, "taker_buy_volume": 21168.2, "taker_buy_quote": 2163.7109}, {"ts": 1775288400000, "open": 0.1019, "high": 0.102, "low": 0.1016, "close": 0.1016, "volume": 42230.7, "quote_volume": 4300.05746, "trades": 43, "taker_buy_volume": 32360.8, "taker_buy_quote": 3295.22939}, {"ts": 1775288460000, "open": 0.1016, "high": 0.1023, "low": 0.1016, "close": 0.1023, "volume": 79982.7, "quote_volume": 8153.41922, "trades": 48, "taker_buy_volume": 64338.8, "taker_buy_quote": 6558.66854}, {"ts": 1775288520000, "open": 0.1023, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 5164.2, "quote_volume": 529.72671, "trades": 16, "taker_buy_volume": 4374.3, "taker_buy_quote": 448.73209}, {"ts": 1775288580000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1023, "volume": 29492.4, "quote_volume": 3025.38227, "trades": 21, "taker_buy_volume": 16834.3, "taker_buy_quote": 1727.10277}, {"ts": 1775288640000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 13206.8, "quote_volume": 1354.30788, "trades": 11, "taker_buy_volume": 9786.0, "taker_buy_quote": 1003.41169}, {"ts": 1775288700000, "open": 0.1024, "high": 0.1024, "low": 0.1012, "close": 0.1016, "volume": 127205.0, "quote_volume": 12897.65317, "trades": 117, "taker_buy_volume": 47595.4, "taker_buy_quote": 4827.65556}, {"ts": 1775288760000, "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1015, "volume": 40630.0, "quote_volume": 4122.00013, "trades": 38, "taker_buy_volume": 31953.6, "taker_buy_quote": 3242.62747}, {"ts": 1775288820000, "open": 0.1013, "high": 0.1017, "low": 0.1013, "close": 0.1016, "volume": 35036.9, "quote_volume": 3557.68848, "trades": 42, "taker_buy_volume": 16244.2, "taker_buy_quote": 1650.40106}, {"ts": 1775288880000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 15005.1, "quote_volume": 1524.66019, "trades": 12, "taker_buy_volume": 4296.9, "taker_buy_quote": 436.99473}, {"ts": 1775288940000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 51648.1, "quote_volume": 5240.09078, "trades": 43, "taker_buy_volume": 19192.3, "taker_buy_quote": 1948.16247}, {"ts": 1775289000000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 10425.3, "quote_volume": 1058.17599, "trades": 7, "taker_buy_volume": 3564.9, "taker_buy_quote": 361.84539}, {"ts": 1775289060000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 17196.7, "quote_volume": 1741.95671, "trades": 17, "taker_buy_volume": 6537.2, "taker_buy_quote": 662.87208}, {"ts": 1775289120000, "open": 0.1015, "high": 0.1015, "low": 0.101, "close": 0.1015, "volume": 81819.0, "quote_volume": 8288.25939, "trades": 63, "taker_buy_volume": 50298.1, "taker_buy_quote": 5098.12944}, {"ts": 1775289180000, "open": 0.1013, "high": 0.1015, "low": 0.1009, "close": 0.1015, "volume": 234697.3, "quote_volume": 23767.91458, "trades": 117, "taker_buy_volume": 136641.7, "taker_buy_quote": 13847.3697}, {"ts": 1775289240000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 1668.6, "quote_volume": 169.06659, "trades": 9, "taker_buy_volume": 1274.1, "taker_buy_quote": 129.09387}, {"ts": 1775289300000, "open": 0.1013, "high": 0.1015, "low": 0.1012, "close": 0.1015, "volume": 35142.6, "quote_volume": 3558.58913, "trades": 25, "taker_buy_volume": 13883.1, "taker_buy_quote": 1406.54726}, {"ts": 1775289360000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 3693.6, "quote_volume": 374.9004, "trades": 3, "taker_buy_volume": 3693.6, "taker_buy_quote": 374.9004}, {"ts": 1775289420000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 4510.0, "quote_volume": 456.99408, "trades": 5, "taker_buy_volume": 1310.8, "taker_buy_quote": 132.91512}, {"ts": 1775289480000, "open": 0.1014, "high": 0.1016, "low": 0.101, "close": 0.1011, "volume": 51524.0, "quote_volume": 5213.9274, "trades": 59, "taker_buy_volume": 30769.1, "taker_buy_quote": 3114.30379}, {"ts": 1775289540000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 30198.1, "quote_volume": 3052.183, "trades": 36, "taker_buy_volume": 23533.6, "taker_buy_quote": 2379.0086}, {"ts": 1775289600000, "open": 0.101, "high": 0.1011, "low": 0.1005, "close": 0.1011, "volume": 108863.4, "quote_volume": 10973.24377, "trades": 85, "taker_buy_volume": 66555.1, "taker_buy_quote": 6710.35613}, {"ts": 1775289660000, "open": 0.1011, "high": 0.1014, "low": 0.1009, "close": 0.1014, "volume": 113743.1, "quote_volume": 11500.73446, "trades": 57, "taker_buy_volume": 56640.3, "taker_buy_quote": 5731.33512}, {"ts": 1775289720000, "open": 0.1014, "high": 0.1018, "low": 0.1014, "close": 0.1018, "volume": 2192.3, "quote_volume": 222.58587, "trades": 9, "taker_buy_volume": 2192.3, "taker_buy_quote": 222.58587}, {"ts": 1775289780000, "open": 0.1019, "high": 0.1033, "low": 0.1019, "close": 0.103, "volume": 178074.2, "quote_volume": 18283.75755, "trades": 115, "taker_buy_volume": 93235.1, "taker_buy_quote": 9581.02922}, {"ts": 1775289840000, "open": 0.103, "high": 0.1032, "low": 0.1024, "close": 0.1024, "volume": 65748.8, "quote_volume": 6747.508, "trades": 43, "taker_buy_volume": 12582.1, "taker_buy_quote": 1290.02506}, {"ts": 1775289900000, "open": 0.1023, "high": 0.1029, "low": 0.1023, "close": 0.1028, "volume": 42419.4, "quote_volume": 4345.5212, "trades": 43, "taker_buy_volume": 27576.7, "taker_buy_quote": 2824.70599}, {"ts": 1775289960000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1022, "volume": 68017.8, "quote_volume": 6961.29547, "trades": 46, "taker_buy_volume": 12760.4, "taker_buy_quote": 1304.57173}, {"ts": 1775290020000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 16396.9, "quote_volume": 1676.00478, "trades": 11, "taker_buy_volume": 14469.2, "taker_buy_quote": 1478.80107}, {"ts": 1775290080000, "open": 0.1023, "high": 0.1029, "low": 0.1021, "close": 0.1027, "volume": 163979.7, "quote_volume": 16811.07975, "trades": 94, "taker_buy_volume": 88605.9, "taker_buy_quote": 9081.96952}, {"ts": 1775290140000, "open": 0.1028, "high": 0.1032, "low": 0.1028, "close": 0.1031, "volume": 63397.5, "quote_volume": 6528.28876, "trades": 30, "taker_buy_volume": 45425.8, "taker_buy_quote": 4677.60438}, {"ts": 1775290200000, "open": 0.1032, "high": 0.1034, "low": 0.103, "close": 0.1031, "volume": 20630.9, "quote_volume": 2130.7208, "trades": 26, "taker_buy_volume": 11975.7, "taker_buy_quote": 1237.47994}, {"ts": 1775290260000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 49112.8, "quote_volume": 5074.77068, "trades": 42, "taker_buy_volume": 31067.0, "taker_buy_quote": 3211.46249}, {"ts": 1775290320000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 6120.4, "quote_volume": 631.73376, "trades": 11, "taker_buy_volume": 48.4, "taker_buy_quote": 4.99488}, {"ts": 1775290380000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 4754.9, "quote_volume": 489.18044, "trades": 9, "taker_buy_volume": 252.4, "taker_buy_quote": 25.9972}, {"ts": 1775290440000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 29763.7, "quote_volume": 3058.49932, "trades": 24, "taker_buy_volume": 21669.3, "taker_buy_quote": 2227.98138}, {"ts": 1775290500000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 6276.8, "quote_volume": 644.59015, "trades": 7, "taker_buy_volume": 5984.5, "taker_buy_quote": 614.57095}, {"ts": 1775290560000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 120948.6, "quote_volume": 12384.37564, "trades": 69, "taker_buy_volume": 57063.9, "taker_buy_quote": 5845.69588}, {"ts": 1775290620000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 25146.5, "quote_volume": 2572.07037, "trades": 12, "taker_buy_volume": 22950.8, "taker_buy_quote": 2347.56473}, {"ts": 1775290680000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 2398.5, "quote_volume": 246.1494, "trades": 10, "taker_buy_volume": 1591.4, "taker_buy_quote": 163.26023}, {"ts": 1775290740000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 3103.3, "quote_volume": 319.0095, "trades": 3, "taker_buy_volume": 97.4, "taker_buy_quote": 10.01272}, {"ts": 1775290800000, "open": 0.1027, "high": 0.1031, "low": 0.1026, "close": 0.1029, "volume": 43136.1, "quote_volume": 4432.49331, "trades": 35, "taker_buy_volume": 23686.8, "taker_buy_quote": 2436.81625}, {"ts": 1775290860000, "open": 0.103, "high": 0.103, "low": 0.1022, "close": 0.1023, "volume": 236575.1, "quote_volume": 24252.79993, "trades": 120, "taker_buy_volume": 73376.9, "taker_buy_quote": 7514.38475}, {"ts": 1775290920000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 225823.1, "quote_volume": 23040.05244, "trades": 49, "taker_buy_volume": 179669.0, "taker_buy_quote": 18329.03883}, {"ts": 1775290980000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 4007.7, "quote_volume": 409.52109, "trades": 6, "taker_buy_volume": 2383.6, "taker_buy_quote": 243.70048}, {"ts": 1775291040000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 5672.5, "quote_volume": 579.58021, "trades": 6, "taker_buy_volume": 2089.8, "taker_buy_quote": 213.78654}, {"ts": 1775291100000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 72684.5, "quote_volume": 7444.22093, "trades": 40, "taker_buy_volume": 47705.9, "taker_buy_quote": 4885.20977}, {"ts": 1775291160000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 26423.6, "quote_volume": 2706.2529, "trades": 24, "taker_buy_volume": 9082.8, "taker_buy_quote": 930.26847}, {"ts": 1775291220000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 14231.4, "quote_volume": 1458.39532, "trades": 9, "taker_buy_volume": 8010.4, "taker_buy_quote": 820.74282}, {"ts": 1775291280000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 13779.3, "quote_volume": 1411.0003, "trades": 15, "taker_buy_volume": 2341.4, "taker_buy_quote": 239.76912}, {"ts": 1775291340000, "open": 0.1024, "high": 0.1024, "low": 0.1016, "close": 0.1017, "volume": 107468.3, "quote_volume": 10972.26502, "trades": 53, "taker_buy_volume": 28676.3, "taker_buy_quote": 2925.13093}, {"ts": 1775291400000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 36745.1, "quote_volume": 3736.9035, "trades": 27, "taker_buy_volume": 32040.7, "taker_buy_quote": 3259.2871}, {"ts": 1775291460000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 15803.9, "quote_volume": 1610.13113, "trades": 11, "taker_buy_volume": 12941.1, "taker_buy_quote": 1318.69809}, {"ts": 1775291520000, "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1014, "volume": 23287.4, "quote_volume": 2364.05336, "trades": 25, "taker_buy_volume": 10849.5, "taker_buy_quote": 1101.80007}, {"ts": 1775291580000, "open": 0.1013, "high": 0.1018, "low": 0.1013, "close": 0.1017, "volume": 89231.1, "quote_volume": 9052.45767, "trades": 58, "taker_buy_volume": 64152.9, "taker_buy_quote": 6509.33399}, {"ts": 1775291640000, "open": 0.1016, "high": 0.1022, "low": 0.1015, "close": 0.102, "volume": 160575.2, "quote_volume": 16337.49523, "trades": 70, "taker_buy_volume": 95889.5, "taker_buy_quote": 9760.34065}, {"ts": 1775291700000, "open": 0.1021, "high": 0.1022, "low": 0.1013, "close": 0.1013, "volume": 139428.6, "quote_volume": 14237.39216, "trades": 47, "taker_buy_volume": 20308.5, "taker_buy_quote": 2074.14061}, {"ts": 1775291760000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 9331.3, "quote_volume": 945.25035, "trades": 6, "taker_buy_volume": 2978.7, "taker_buy_quote": 301.74231}, {"ts": 1775291820000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 15799.4, "quote_volume": 1598.47883, "trades": 15, "taker_buy_volume": 7326.6, "taker_buy_quote": 741.15118}, {"ts": 1775291880000, "open": 0.1012, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 32315.7, "quote_volume": 3270.96464, "trades": 26, "taker_buy_volume": 30133.5, "taker_buy_quote": 3050.33624}, {"ts": 1775291940000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 24891.0, "quote_volume": 2526.97664, "trades": 17, "taker_buy_volume": 18379.5, "taker_buy_quote": 1866.0852}, {"ts": 1775292000000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 166.1, "quote_volume": 16.89237, "trades": 2, "taker_buy_volume": 166.1, "taker_buy_quote": 16.89237}, {"ts": 1775292060000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 11846.3, "quote_volume": 1202.65526, "trades": 8, "taker_buy_volume": 98.5, "taker_buy_quote": 10.01745}, {"ts": 1775292120000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 1296.5, "quote_volume": 131.23542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "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": 1775292240000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 12626.7, "quote_volume": 1278.97598, "trades": 14, "taker_buy_volume": 296.5, "taker_buy_quote": 30.03545}, {"ts": 1775292300000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 9619.7, "quote_volume": 973.94956, "trades": 9, "taker_buy_volume": 9619.7, "taker_buy_quote": 973.94956}, {"ts": 1775292360000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 3334.3, "quote_volume": 338.33145, "trades": 7, "taker_buy_volume": 3334.3, "taker_buy_quote": 338.33145}, {"ts": 1775292420000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 936.8, "quote_volume": 94.99152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 6149.4, "quote_volume": 623.50929, "trades": 5, "taker_buy_volume": 3003.9, "taker_buy_quote": 304.59546}, {"ts": 1775292540000, "open": 0.1013, "high": 0.1017, "low": 0.1013, "close": 0.1016, "volume": 29098.8, "quote_volume": 2954.64516, "trades": 23, "taker_buy_volume": 26609.8, "taker_buy_quote": 2701.76276}, {"ts": 1775292600000, "open": 0.1017, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 29122.8, "quote_volume": 2961.6009, "trades": 21, "taker_buy_volume": 25400.5, "taker_buy_quote": 2583.46048}, {"ts": 1775292660000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 2644.9, "quote_volume": 269.40823, "trades": 8, "taker_buy_volume": 787.0, "taker_buy_quote": 80.26418}, {"ts": 1775292720000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1014, "volume": 14047.6, "quote_volume": 1427.36182, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292780000, "open": 0.1014, "high": 0.1014, "low": 0.101, "close": 0.1012, "volume": 68707.0, "quote_volume": 6951.99311, "trades": 43, "taker_buy_volume": 8707.0, "taker_buy_quote": 881.65663}, {"ts": 1775292840000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 98.6, "quote_volume": 9.98818, "trades": 1, "taker_buy_volume": 98.6, "taker_buy_quote": 9.98818}, {"ts": 1775292900000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 17956.5, "quote_volume": 1821.69336, "trades": 18, "taker_buy_volume": 17956.5, "taker_buy_quote": 1821.69336}, {"ts": 1775292960000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 12941.6, "quote_volume": 1317.09294, "trades": 10, "taker_buy_volume": 9420.8, "taker_buy_quote": 959.02758}, {"ts": 1775293020000, "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1024, "volume": 9765.8, "quote_volume": 998.46243, "trades": 10, "taker_buy_volume": 9520.0, "taker_buy_quote": 973.39083}, {"ts": 1775293080000, "open": 0.1025, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 90064.8, "quote_volume": 9242.57214, "trades": 64, "taker_buy_volume": 35073.5, "taker_buy_quote": 3601.07761}, {"ts": 1775293140000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 11550.4, "quote_volume": 1185.06131, "trades": 4, "taker_buy_volume": 76.1, "taker_buy_quote": 7.80786}, {"ts": 1775293200000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 36468.9, "quote_volume": 3744.39013, "trades": 33, "taker_buy_volume": 25212.3, "taker_buy_quote": 2588.81176}, {"ts": 1775293260000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 4701.8, "quote_volume": 480.6664, "trades": 10, "taker_buy_volume": 3460.9, "taker_buy_quote": 353.78466}, {"ts": 1775293320000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 1397.2, "quote_volume": 142.94892, "trades": 4, "taker_buy_volume": 1299.4, "taker_buy_quote": 132.94398}, {"ts": 1775293380000, "open": 0.1025, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 37645.7, "quote_volume": 3856.79617, "trades": 27, "taker_buy_volume": 16139.9, "taker_buy_quote": 1653.34282}, {"ts": 1775293440000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 11346.6, "quote_volume": 1163.89428, "trades": 14, "taker_buy_volume": 11346.6, "taker_buy_quote": 1163.89428}, {"ts": 1775293500000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 25815.3, "quote_volume": 2653.04872, "trades": 25, "taker_buy_volume": 21331.9, "taker_buy_quote": 2192.37937}, {"ts": 1775293560000, "open": 0.1028, "high": 0.1031, "low": 0.1025, "close": 0.103, "volume": 102444.5, "quote_volume": 10532.69403, "trades": 70, "taker_buy_volume": 44291.8, "taker_buy_quote": 4557.1705}, {"ts": 1775293620000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 62345.7, "quote_volume": 6435.66953, "trades": 61, "taker_buy_volume": 30476.1, "taker_buy_quote": 3146.98941}, {"ts": 1775293680000, "open": 0.1032, "high": 0.1034, "low": 0.1025, "close": 0.1027, "volume": 41801.8, "quote_volume": 4297.28108, "trades": 41, "taker_buy_volume": 6503.6, "taker_buy_quote": 668.81442}, {"ts": 1775293740000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 7627.2, "quote_volume": 783.43104, "trades": 10, "taker_buy_volume": 1893.7, "taker_buy_quote": 194.59086}, {"ts": 1775293800000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 195.1, "quote_volume": 20.0075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293860000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 3637.1, "quote_volume": 372.93959, "trades": 8, "taker_buy_volume": 3637.1, "taker_buy_quote": 372.93959}, {"ts": 1775293920000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 2241.2, "quote_volume": 230.8436, "trades": 3, "taker_buy_volume": 2241.2, "taker_buy_quote": 230.8436}]